Idx|Pair|Code|Indices|2023-08-29|2023-08-28|2023-08-25|2023-08-24|2023-08-23|2023-08-22|2023-08-21|2023-08-18|2023-08-17|2023-08-16|2023-08-15|2023-08-14|2023-08-11|2023-08-10|2023-08-09|2023-08-08|2023-08-07|2023-08-04|2023-08-03|2023-08-02|2023-08-01|2023-07-31|2023-07-28|2023-07-27|2023-07-26|2023-07-25|2023-07-24|2023-07-21|2023-07-20|2023-07-19|2023-07-18|2023-07-17|2023-07-14|2023-07-13|2023-07-12|2023-07-11|2023-07-10|2023-07-07|2023-07-06|2023-07-05|2023-07-04|2023-07-03|2023-06-30|2023-06-29|2023-06-28|2023-06-27|2023-06-26|2023-06-23|2023-06-22|2023-06-21|2023-06-20|2023-06-19|2023-06-16|2023-06-15|2023-06-14|2023-06-13|2023-06-12|2023-06-09|2023-06-08|2023-06-07|2023-06-06|2023-06-05|2023-06-02|2023-06-01|2023-05-31|2023-05-30|2023-05-29|2023-05-26|2023-05-25|2023-05-24|2023-05-23|2023-05-22|2023-05-19|2023-05-18|2023-05-17|2023-05-16|2023-05-15|2023-05-12|2023-05-11|2023-05-10|2023-05-09|2023-05-08|2023-05-05|2023-05-04|2023-05-03|2023-05-02|2023-05-01|2023-04-28|2023-04-27|2023-04-26|2023-04-25|2023-04-24|2023-04-21|2023-04-20|2023-04-19|2023-04-18|2023-04-17|2023-04-14|2023-04-13|2023-04-12|2023-04-11|2023-04-10|2023-04-07|2023-04-06|2023-04-05|2023-04-04|2023-04-03|2023-03-31|2023-03-30|2023-03-29|2023-03-28|2023-03-27|2023-03-24|2023-03-23|2023-03-22|2023-03-21|2023-03-20|2023-03-17|2023-03-16|2023-03-15|2023-03-14|2023-03-13|2023-03-10|2023-03-09|2023-03-08|2023-03-07|2023-03-06|2023-03-03|2023-03-02|2023-03-01|2023-02-28|2023-02-27|2023-02-24|2023-02-23|2023-02-22|2023-02-21|2023-02-20|2023-02-17|2023-02-16|2023-02-15|2023-02-14|2023-02-13|2023-02-10|2023-02-09|2023-02-08|2023-02-07|2023-02-06|2023-02-03|2023-02-02|2023-02-01|2023-01-31|2023-01-30|2023-01-27|2023-01-26|2023-01-25|2023-01-24|2023-01-23|2023-01-20|2023-01-19|2023-01-18|2023-01-17|2023-01-16|2023-01-13|2023-01-12|2023-01-11|2023-01-10|2023-01-09|2023-01-06|2023-01-05|2023-01-04|2023-01-03|2023-01-02|2022-12-30|2022-12-29|2022-12-28|2022-12-27|2022-12-26|2022-12-23|2022-12-22|2022-12-21|2022-12-20|2022-12-19|2022-12-16|2022-12-15|2022-12-14|2022-12-13|2022-12-12|2022-12-09|2022-12-08|2022-12-07|2022-12-06|2022-12-05|2022-12-02|2022-12-01|2022-11-30|2022-11-29|2022-11-28|2022-11-25|2022-11-24|2022-11-23|2022-11-22|2022-11-21|2022-11-18|2022-11-17|2022-11-16|2022-11-15|2022-11-14|2022-11-11|2022-11-10|2022-11-09|2022-11-08|2022-11-07|2022-11-04|2022-11-03|2022-11-02|2022-11-01|2022-10-31|2022-10-28|2022-10-27|2022-10-26|2022-10-25|2022-10-24|2022-10-21|2022-10-20|2022-10-19|2022-10-18|2022-10-17|2022-10-14|2022-10-13|2022-10-12|2022-10-11|2022-10-10|2022-10-07|2022-10-06|2022-10-05|2022-10-04|2022-10-03|2022-09-30|2022-09-29|2022-09-28|2022-09-27|2022-09-26|2022-09-23|2022-09-22|2022-09-21|2022-09-20|2022-09-19|2022-09-16|2022-09-15|2022-09-14|2022-09-13|2022-09-12
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE|91.75|91.745|91.38|91.4|91.41|91.47|90.655|90.295|90.4|90.85|90.77|90.755|90.93|91.27|91.42|91.52|91.52|91.54|91.5|91.52|91.7|92.43|92.34|92.14|92.475|92.46|91.85|91.89|92.09|91.78|92.21|92.12|89.74|89.44|89.0503|82.55|82.62|82.22|81.99|82.0938||83.18|83.5|82.39|83.48|83.22|82.12|81.62|80.3|80.83|81.55||80.94|80.58|80.95|79.87|79.7|79.96|79.88|79.53|80.46|80.6|79.83|80|79.68|78.89||77.02|76.76|77.77|78.74|78.59|78.11|77.52|77.35|77.145|77.115|76.6|76.06|75.5|74.895|75.44|74.81|73.605|75.14|75.505|77.2905|76.94|76.82|76.5|85.56|85.08|85.44|85.49|85.4|85.33|84.62|85.06|85.26|84.87|84.99|84.9626||85.18|84.905|85.01|84.46|84.7|84.62|84.15|84.0432|84.08|83.32|79.2464|78.62|79.45|77.5|78.78|78.83|78.555|78.24|77.36|77.23|78.11|79.06|79.14|79.22|78.13|75.935|75.64|76.06|76.32|76.47|76.64|77|76||76.83|76.76|75.85|76.02|75.65|75.12|73.48|72.45|74.14|71.4|75.03|76.07|75.58|75.85|75.84|75.22|74.65|74.53|74.5|73.81|73.39|73.7|73.38|74.42||76.18|76.5|76.93|77.04|77.18|77.085|76.6|76.49|76.4||76.22|76.0314|75.5|75.54||75.5|75.545|75.47|75.68|75.94|75.92|76.26|76.66|76.45|74.38|74.05|73|74.75|76.1|76.035|74.57|73.9201|73.4501|73.8|73.65|73.05||75.735|74.96|73.75|73.84|73.38|73.99|73.28|73.92|73.57|72.03|71.64|71.35|70.94|71.45|71.72|72.615|73.22|72.4|72.32|72.05|72.36|72.445|71.8897|72.425|72.24|71.79|72.03|71.71|72.08|72.41|73.17|73.245|73.28|73.04|73.645|73.83|74.56|74.11|74.22|74.33|74.42|74.47|74.25|74.815|75.18|74.83|75|75.51|75.78|76.31|76.04|76.635|77.95
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH|526.1473|523.98|514.465|511.05|519.24|518.35|510.29|503.9|510.56|514.17|516.0593|505.03|506.37|512.98|509.53|515.25|523.52|522.12|522.217|526.5|541.67|541.87|514.63|511.24|510.44|517.92|514.86|519.28|514.085|526.0601|517.375|512.38|512.67|509.5|500.01|491.76|485.11|479.86|475|479.73||479.8401|482.72|479.6|480.39|479.95|479.05|472.32|473.0201|475.31|480||494.62|474.25|473.2|470.36|459.42|453.09|423.5841|417.7425|431.24|426.96|430.36|412.29|410.701|416.08||396.57|374.09|361.72|369.92|369.66|361.36|356.45|345.12|341.17|333.01|331.89|339.37|341.8318|341.23|340.76|338.03|332.84|344.235|367.84|373.71|368.56|363.5|357.25|368.88|373.57|375.44|375.67|375.6|374.4875|374.62|375.14|372.73|368.75|368.35|372.26||375.99|377.255|381.0502|378.15|380.26|378.08|375.56|367.82|369.68|367.72|365.49|361.52|362.92|355.35|350.835|340.53|328.1725|328.695|323.29|328.445|336.99|343.4701|344.06|344.28|334.4835|321.56|321|320.97|320.7|318.6|343.9275|344.45|345.69||352.12|363.55|374.84|369.96|371.03|367.08|374.02|375.7|372.7556|373.39|377.92|388.8822|366.8|364.01|362.83|362.85|360.7201|350.57|358|356.85|342.76|340.01|338.4|341.97||335.5|337.37|333.47|336.8|338.42|322.44|328.16|336.73|331.92||331.64|329.7604|327.19|332.46||333.285|330.94|336.44|325.52|326.3|337.24|324.59|335|338.79|332.65|328.5|324.345|325.49|327.395|330.83|334.2225|341.5|326.38|323.6749|328.065|332.01||327.59|320.2|320.6|329.1383|329.35|336.72|342.56|334.425|329.49|317.87|297.35|297.77|287.57|278.23|285.37|301.09|312.785|317.42|318.67|316.87|316.54|316.74|306.2|298.23|299.34|292.7|286.81|291.4|287.45|276.595|283.09|281.44|283.05|286.83|297.1045|289.175|290.18|277|274.85|275.01|275.37|274.73|276.75|280.7|280.06|286.22|287.8088|293.4642|292.14|305|365.61|367.37|389.28
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|252.94|253.34|250.625|249.68|249.86|248.91|249.91|248.63|249.435|250.35|250.115|250.99|250.08|249.775|248.31|247.26|246.38|245.37|246.11|245.05|245.02|245.84|249.56|249.64|244|238.135|236.98|237.53|235.29|235.11|233|228.26|226.62|224.61|224.37|223.6238|219.2125|218.52|218.09|217.22||216.25|217.465|214.29|213.73|214.05|212.82|213.21|218.83|218.33|219.9||220.735|215.6|215.3|218.54|214.48|213.48|213.48|214.715|215.23|215.61|211.405|208.66|206.17|207.715||209.92|208.81|213.91|215.04|215.205|215.26|213.01|212.37|211.89|212|210.745|209.14|212.055|212.15|213.555|213.94|213.11|215.96|214.74|218.85|215.8|211.3975|201.46|211.64|214.79|213.81|214.36|216.665|216.62|215.73|213.79|214.475|214.89|213.29|213.02||212.58|211.32|212.19|215.14|219.81|218.74|215|212.85|214.1|211.41|212.135|213.14|215.18|212.58|212.575|211.81|210.04|210.71|212.27|213.33|218.81|220.2407|220.44|224.41|222.75|219.35|217.815|219.4|221.17|219.69|220.36|221.99|223.66||226.09|225.02|223.605|223.12|225.7128|223.03|223.79|222.99|221.88|222.8|220.81|224.57|221.51|222.99|218.49|220.21|225.12|223.66|238.14|235.44|232.26|232.2|234.21|236.135||242.68|242.58|241.48|237.46|239.27|235.0501|232.18|236.92|235.27||236.05|238.18|237.72|239.34||236.59|236.735|244.125|241.64|243.66|244.44|248.08|258.68|261.1|256.87|256.95|258.2|257.33|257.05|263.46|263.11|263.91|254.64|255.43|257.595|261.96||260.24|258.06|256.1501|253.82|249.75|253.05|248.9|248.36|247.425|247.58|240.01|240.115|236.32|232.0801|233.39|237.34|240.88|239.46|235.5721|233.71|233.88|235.32|233.45|227.42|228.88|230.22|232.77|229.88|225.42|218.8|224.02|225.11|226.17|225.91|234.595|234.05|234.41|227.69|225.94|225.327|227.13|225.53|227.82|227.6869|228.85|230.34|231.63|230.81|228.24|229.59|232.64|234.22|243.31
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH|356.905|356.45|348.44|350.53|353.55|342|342.28|344.25|348.02|357.73|356.21|349.65|342.2|345.88|352.67|353.53|358.3|359.72|362.19|363.3|372.61|376.005|378.22|379.52|328.06|324.89|332.99|331.55|330.74|340.33|353.62|360.385|366.15|357.56|349.0201|343.71|330.89|328.71|323.53|327.19||340.0001|344.3|337.76|340.19|328.99|327.67|325|326.41|328.025|320.53||326.52|321.28|317.72|313.2|301.89|301.99|300.29|300.73|301.97|301.475|296.02|282.29|273.465|281.86||279.85|277.76|278.039|281.29|290.22|287.73|287.69|285.19|289.87|291.1|291.295|291.79|302.42|298.51|302.77|306.26|297.83|302.3817|305.395|314.52|316.73|309|348.12|351.055|352.33|351.07|351.59|345.09|346.09|341.705|337.73|334.63|331.73|331.47|316.62||312.47|314.1606|325.08|324.3|315|309.51|303.71|304.31|301.86|300.86|307.35|312.08|318.01|314.45|317.67|314.555|307.65|316.12|307.37|306.71|321|327.9|333.41|334.945|314.53|303.17|302.2|303.55|303.15|297.2613|297.51|300.65|303.75||312.61|323.73|327.7|320.12|315.45|310.38|320.45|333|332.8|341.82|341|332.602|268.94|265|261.495|259.02|254.99|245.64|250.08|244.84|235.84|230.175|246.05|237.88||232.2825|228.34|231.21|227.17|222.08|212.87|216.9|215.14|208.285||206.71|201.61|200.39|200.16||198.25|196.88|200.16|195.86|197.81|192.998|186.74|193.52|195.89|188.4|188.4827|186.05|184.66|183.26|187.54|195.925|195.7|184.69|187.36|189.07|190.99||191.035|188.01|189|191.7369|191.71|200.18|211.87|210.062|195.95|186.5|174.13|175.34|178.93|175.93|172.05|178.91|192.53|190|179.25|176.0001|217.98|212.39|204.87|192.63|197.78|203.57|207.99|203.26|201.09|197.87|203.21|202.01|205|210.39|222.05|221.45|220.83|206|206.76|204.32|206.67|212.42|217.19|213.24|214.68|225.81|231.31|235.2|242.25|244.02|243.415|246.45|264.03
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|132.24|130.14|127.25|129.57|129.87|128.32|126.56|126.3824|129.29|127.865|129.28|128.96|128.17|129.45|129|129.545|129.02|127.91|127.42|127.56|130.68|131.775|130.57|128.79|128.32|121.02|120.98|118.73|118.22|121.8|122.96|124.195|123.49|120.45|118.4145|115.35|116.135|119.4|118.4|119.23||118.8182|119.69|118.295|116.85|116.1|118.265|121.06|118.83|120.1|122.14||123.28|122.4|121.45|123.18|121.66|121.91|121.24|122.12|125.36|123.84|123.76|122.62|122.5|122||122.45|121.96|119.86|122.2104|122.74|122.15|120.83|118.89|116.43|116.01|116.11|114.41|107.93|107.19|105.16|104.11|103.97|104.96|103.71|106.82|105.09|103.54|102.63|103.84|104.7|104.78|103.8684|103.07|104.07|104.52|106.84|105.84|104.34|104.68|105.12||104.33|103.66|104.04|101.93|101.04|99.78|100.65|99.74|101.9273|103.84|104.46|103.33|101.22|99.87|100.1|95.5|92.64|92.44|89.42|90.395|91.9|94|93.53|94|92.45|89.59|89.67|89.32|89.335|88.575|89.76|90.61|91.72||93.21|94.74|94.15|92.26|93.84|94.25|93.63|98.035|103.12|101.88|102.58|105.61|97.58|96.82|96.395|97.31|95.38|93.76|97.2|97.5|95.02|90.63|90.64|90.05||90.1299|89.75|89.01|85.83|87.86|84.86|85.9|87.271|88.52||86.57|86.61|85.94|87.01||87.07|86.32|88.32|87.4401|88.21|89.52|90.01|93.6|95.03|91.61|92.75|93.45|94.715|96.42|99|98.9|100.25|94.42|94.11|95.61|97.4||97.09|94.05|95.355|96.37|96.79|97.64|96.71|94.51|93.92|91.61|87.28|87.5901|86.85|83.71|83.34|86.88|90.37|93.98|92.13|91.8|94.69|102.72|99.98|97.72|99.39|98.9201|99.97|98.83|96.37|94.3836|96.735|96.31|97.01|98.295|100.59|98.8|100.38|96.521|95.56|95.96|97.11|96.872|97.8|97.47|98.79|99.27|100.52|101.55|100.94|102.35|103.66|104.09|109.93
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|132.98|130.85|128.04|130.3|130.51|128.925|127.16|127|129.85|128.46|129.819|129.59|128.75|130.035|129.505|130.13|129.43|128.315|127.775|127.85|130.75|132.13|130.92|129.18|128.71|121.53|121.38|119.07|118.685|122.47|123.3|124.5|124.9|121.06|119|115.83|116.64|120.09|119.2499|120.06||119.705|120.88|119.21|117.6|116.91|118.99|121.86|119.6|120.86|122.83||123.79|123.14|122.16|123.845|122.35|122.42|122.01|122.63|125.97|124.38|124.35|123.3|123.1|122.89||123.29|122.9|120.75|123.05|123.45|122.72|121.49|119.46|116.83|116.48|116.55|114.9301|108.48|107.725|105.79|104.7386|104.7|105.62|104.5|107.5|106.04|104.42|103.27|104.56|105.36|105.485|104.64|103.8|104.78|105.32|107.59|106.44|104.97|105.28|105.6||104.815|104.1021|104.6|102.38|101.44|100.29|101.03|100.28|102.63|104.74|105.41|104.21|101.86|100.79|100.75|95.87|93.04|92.78|89.94|90.8|92.355|94.405|93.8443|94.3|92.66|89.77|89.85|89.52|89.61|88.86|90.01|90.87|92||93.45|94.97|94.36|92.65|94.05|94.53|93.86|98.455|103.5475|102.21|103.3|106.54|98.42|97.79|97.52|98.97|96.82|95.262|98.7|98.75|95.91|91.38|91.4|90.84||90.93|90.57|89.74|86.7|88.58|85.57|86.56|87.8|89.02||87.03|86.99|86.3701|87.535||87.62|86.9401|88.91|88.04|88.925|90.01|90.43|93.94|95.38|91.9|93.02|93.8|95.025|96.7604|99.355|99.17|100.67|94.67|94.39|95.89|97.53||97.34|94.41|95.67|96.74|97.1|97.9015|97.02|95.1125|94.16|91.65|87.3599|87.65|86.96|83.88|83.45|87.01|90.43|94.38|92.3225|91.9|94.57|103.02|100.3|98.23|99.97|99.635|100.65|99.51|97.03|95.27|97.67|97.25|97.87|99.21|101.5|99.74|101.04|97.02|96.03|96.52|97.8|97.34|98.38|98.01|99.41|99.99|101.12|102.37|101.855|103.31|104.5|105|110.93
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|133.25|131.85|130.58|131.83|133.22|133.73|132.71|131.15|133.53|135.01|137.23|137.75|137|137.49|137.1|138.42|138.95|139.32|126.41|126.82|131.6199|132.38|129.33|127.79|126.11|128.53|128.35|128.415|129.33|132.53|131.355|133.21|134.06|132.71|128.83|127.35|125.915|128.1294|127.37|129.64||130.065|128.95|127.255|128.44|127.55|127.1|128.28|125.14|123.85|124.5||125.3|124.32|124.12|125.18|123.53|123.19|122.2579|120.63|125|123.03|124.015|119.93|119.17|119.855||116.02|114.31|115.02|113.78|114.25|115.7|116.335|114.22|111.05|109.25|109.3185|110.49|108.05|105.1567|104.7001|103.55|103.3117|103.28|101.15|101.82|104.33|106.8|104.1|102.45|105.07|105.08|103.21|101.39|101.52|101.59|101.11|98.71|97.705|99.01|99.57||99.8008|100.7506|102.11|101.43|101.95|101.01|98.56|96.29|97.08|96.4|97.62|98.61|98|95.7|97.455|95.61|93.07|92.71|88.12|90.245|92.18|92.18|92.78|93.74|92.66|90.39|91.59|92.92|93.14|92.3186|93.67|94.8|94.27||95.65|98.1|98.45|97.52|96.91|96.23|97.57|98.775|98.08|100.65|102.52|108.88|101.24|101.14|99.01|99.53|96.92|91.52|96|95.86|93.2025|92.86|95.38|95.73||94.12|93.5|90.93|87.29|87.08|81.43|83.07|83.36|84.205||82.47|82.55|81.69|83||82.9344|82.25|85.21|84.33|84.51|86.73|87.47|89.87|90.52|87.87|88.63|87.88|87.48|87.9|90.82|93.78|94.92|91.525|91.44|93.43|93.065||92.83|90.87|90.59|92.48|94.03|95.54|97.34|97.29|96.66|91.65|85.87|88.23|89.04|88.04|89.02|92.01|96.06|100.74|97.66|109.77|114.76|118.95|116.57|114.5|113.51|113.22|114.79|110.09|106.6|105.345|111.4|110.39|112.43|113.88|119.5|117.69|119.79|112.45|112.84|113.06|113.8|113.05|113.13|112.06|116.26|118.45|121.14|121.8|120.7|125.495|126.33|126.27|134
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH|101.79|100.8944|99.58|100.871|105|104.85|105.67|101.68|104.1|106.98|110.17|105.42|106.48|109.47|108.78|111.41|115.49|113.96|108.95|107.38|113.16|112.35|112.44|110.51|109.3|111|108.55|109.54|109.24|115.55|115.192|112.73|115.25|113.575|112.3101|109.5|109.88|113.04|110.31|113.855||114.51|112.41|109.84|107.63|107.08|107.2|107.46|109.85|111.67|117.7||119.9|122.26|123.81|122.45|126.4|123.55|117.05|117.07|117.74|116.42|117.675|116.6|117.86|123.51||120.89|115.8|105.64|107.19|103.4923|104.6201|103.93|100.05|97.31|93.45|93.68|96.14|96.12|93.4281|89.17|84.72|81.11|81.02|88.12|88.61|86.44|84.09|85.32|83.76|86.34|88.055|88.73|88.22|89.33|88.3|90.5|91.83|91.74|92.69|91.02||90.62|91.36|95.21|94.81|95.27|97.25|94.87|92.87|95.425|96.74|98.671|95.64|93.64|92.9|95.9364|89.02|86.215|83.59|78.515|81.63|83.59|82.28|80.665|81.04|79.34|76.65|77.8813|77.42|78.53|76.94|77.965|75.9201|76.45||77.37|80.05|83.32|81.7672|80.9|80.47|82.76|84.54|82.52|83.224|85.83|83.2|77.88|72.03|72.4|73.49|74.28|72.09|73.42|71.54|67.45|67.265|70.5|70.653||69.23|67.18|67.2201|66.56|65.67|60.05|62.3|63.31|63.59||63.1437|63.06|61.96|62.97||62.72|62.2601|65.21|63.52|63.71|64.8|66.12|68.32|70.66|67.53|68.52|69|69.28|69.4|72.82|73.65|76.44|72.8131|72.78|72.57|74.7495||75.3|72.1091|71.57|72.18|70.16|71.925|75.39|72.67|68.29|63.62|59.8|62.3678|61.4|60.53|58.03|58.57|59.425|59.525|58.92|58.51|59.15|58.69|56.66|55.71|57.4|56.57|56.4|57.1|55.835|54.57|56.32|56.05|56.3|58.22|67.661|64.515|67.33|63.39|63.34|62.8301|66.56|66|66.25|66.8216|69.17|74.45|74.7312|75.35|74.68|74.905|75.87|76.8|83.46
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE|79.1|78.94|78.85|78.79|78.71|78.2|77.8|78.44|78.76|78.9301|78.87|79.78|80.77|80.68|79.86|79.7|80.75|80.93|81.98|83.7|83.82|84.07|85.03|84.27|87.19|87.11|86.95|86.96|85.23|84.75|84.01|85.43|86.34|86.8|85.9|84.29|83.6|84.25|84.51|84.725||83.87|83.36|80.79|81.34|83.395|82.91|83.04|84.68|82.915|83.95||84.475|83.81|83.03|82.85|83.22|83.55|83.9|82.92|82.9|83.53|81.21|81.46|81.53|81.32||81.32|81.5|85.12|85.88|86.29|86.445|85.74|86.33|88.02|89.61|91.03|90.19|90.7|90.26|91.44|90.75|89.66|90.67|90.7263|92.02|91.42|92.225|92.01|94.06|93.24|93.3231|93.1|92.68|92.06|92.38|92.1|92.08|93.85|93.7|93.38||93.92|91.74|90.4|90.11|90.31|88.58|89.21|88.46|88.41|85.526|85.21|86.81|87.73|90.86|90.1|90.62|89.73|89.51|87.72|86.9989|88.459|88.32|88.19|88.855|87.22|85.85|85.73|87.76|89.88|89.17|88.9|90.11|90.4501||90.35|89.24|89.93|89.95|90.57|88.64|88.13|90.01|90.68|91.5759|90.98|93.58|92.955|91.92|92.68|92.25|91.955|91.6|91.29|91.57|90.09|91.51|92.36|94.32||94.67|96.25|97.03|96.47|96.23|94.76|93.48|94.89|93.39||94.07|95.665|95.3|95.2363||94.08|92.973|93.7694|93.29|93.47|92.81|95.32|97.98|97.51|96.36|96.345|96.35|96.27|94.21|94.11|94.5|95.98|93.97|94.01|93.99|94.95||93.43|93.04|91.34|89.68|88.51|89.51|88.05|88.46|89.15|88.94|87.63|88|86.68|87.72|87.225|88.17|87.62|87.36|87.56|86.15|87.24|85.99|85.25|83.41|83.54|85.05|85.34|84.73|83.14|80.3|81.67|84.18|83.22|82.57|84.185|87.39|88.37|87.14|86.08|88.83|92.65|92.68|94.26|96.49|98.04|98.55|98.6483|99.7|99.97|99.9231|102.2|101.83|104.34
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|256.82|255.14|254.81|256.17|255.98|257.35|259.01|261.07|263.27|264.58|259.96|259.85|260.83|260.46|259.12|256.5|243.455|237|228.21|228.7|230.59|233.02|235.09|234.3082|232.435|234.28|233.9179|232.78|232.91|231.99|227.4|224.335|225.96|225|224.0901|222.27|218.61|218.44|221.7|222.41||219.84|221.01|218.88|218.65|221.13|220.12|226.41|226.7594|225.59|227.19||227.75|222.97|221.1|216.93|215.32|217.77|219.36|219.73|219.28|218.47|212.02|211.71|217.185|214.72||214.48|214.93|221.04|222.8|222.8201|222.775|221.92|220.44|227.74|232.12|231.21|230.405|231.348|233.22|232.2|232.07|229.15|228.98|235.39|238.09|233.17|235.4|238.58|244.31|242.33|242.65|243.05|244.3722|244.65|247.58|248.96|248.27|248.88|250.98|250.05||252.93|248.225|243.8|241.357|239.15|240.11|238.3335|236.91|235.065|233.01|229.89|229.59|231.04|230.14|228.52|230.06|228.55|229.41|230.5|225.63|225.4|227.37|228.35|233.64|233.6|233.9|230.14|231.6|232.89|233.115|234.75|235.75|238.2||233.71|234.04|238.7322|239.11|241.3|240.41|238.99|239.6|241.42|243.45|242.21|236.365|240|249.89|250.6|252.54|253.01|256.02|257.515|259.805|259.87|260.925|263.655|268.83||270.2|268.89|270.18|270.11|268.66|269.03|262.52|261.0045|258.865||259.51|262.14|261.14|262.88||262.9|263.19|264.25|262.82|263.81|264.31|263.45|267.29|271.62|272.63|278.34|283.74|281.805|281.6904|283|283.19|279.88|278.93|279.68|282.19|281.41||281.6|283.52|287.9|284.43|282.66|282.56|280.22|284.7|279.62|285.35|289.26|282.22|267.75|259.8422|265.02|268.95|268.38|268|269.12|265.88|261.51|257.1901|254.9|247.01|246.01|246.94|251.03|249.49|250.23|242.84|243.41|237.8427|229.89|228.57|230.225|230.96|229.795|226.42|225.17|226.97|227.74|225.02|225.375|224.56|223.3|224.36|226.53|227.095|226.61|225.86|226.13|226.62|235.11
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|178.11|179.24|173.38|172.95|168.54|175.36|174.22|173.415|174.63|175.7708|181.04|182.55|182.02|184.14|184.39|183.75|188.87|184.74|188.935|191.87|196.82|198.43|196.19|193.69|189.9|193|190.65|190.72|188.76|195.305|193.82|190.58|191.49|195.91|192.575|187.5981|185.77|185.18|184.5712|189.87||192.27|190.8|187.6|188.57|185.01|186.24|183.52|183.23|185.34|185.4||187.75|189.45|189.86|189.42|184.71|181.08|180.05|178.27|173.405|173.66|178.92|176.7|175.24|174.81||171.49|161.925|169.7401|187.4|189.46|189.76|188.37|183.145|182.59|180.275|178.87|178.74|179.5601|178.03|181.73|179.57|180.48|182.03|182.12|180.66|176.27|171.235|179.65|181.07|185.71|184.64|183.1|187.56|188.44|187.4|187.04|186.16|187.02|189.07|185.01||186.8201|189.05|193.79|194.26|193.25|190.89|186.035|180.875|184.48|185.66|187.06|186.35|186|185.12|184.465|180.2|180.34|183.99|179.08|181.33|183.38|185.2|183.51|185.09|182.94|179.215|182.7|182.54|182.94|181.61|183.14|182.84|185.48||191.36|192.96|191.1|178.53|178.95|176.07|177.32|177.4|177.01|176.37|176.22|176.19|171.225|168.9|168.34|168.4|166.86|164.21|167.36|165.62|161.045|162.1|165.9|166.045||166.42|167.1601|167.31|166.5|165.68|159.93|159.58|163.76|161.44||160.76|161.5|160.06|161.15||161.25|161.06|165.22|163.56|163.75|164.07|165.49|170.11|173.68|167.74|167.9|165.92|165.01|165.3|166.78|165.24|169.7618|162.695|162.41|162.5367|166.98||167.7|162.71|159.15|160.97|158.09|160.23|162.56|160.85|159.31|154.5|147.59|150.025|143.88|141.11|137.79|141.02|143.32|140.605|141.15|140.04|140.54|144.41|142.38|140.95|141.25|139.26|139.34|137.75|136.5|133.48|138.4|136.9604|138.91|144.13|150.72|148.84|148.01|139.845|139.24|139.92|139.92|139.87|140.62|140.09|144.2|148.34|148.26|147.87|145.17|146.99|147.99|147.8|153.69
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|306.41|304.93|297.0335|298.35|297.49|294.325|293.13|287.205|289.53|294.72|295.81|297.39|294.001|296.43|297.01|298.44|303.0522|301.305|299.6907|323.56|329.55|336.69|335.775|332.97|336.85|338.98|336.93|340.97|339.6|345.565|344.02|342.14|343.41|340.02|334.42|330.255|320.91|319.41|317.25|320.11||320.98|328.63|322.295|321.085|317.14|315.65|318.95|321.03|324.775|328.62||332.64|330.7|330.101|330.51|324.85|318.5|310.7159|308.17|324.89|321.89|320|318.4|320.18|324.15||308.12|299.345|296.03|298.61|304.08|305.39|302.24|298.77|297.1|294.21|294.2965|292.47|292|292.39|291.05|297.02|282|307.27|307.42|310.57|311.9|309.37|310.02|312.47|320.37|322.19|321.27|317.69|320.03|316.89|314.07|317.58|315.74|319.87|317.885||319.06|322.42|327.21|327.08|326.95|323.13|317.565|314.43|313.44|311.68|310.25|309.09|309.36|308.98|310.49|307.32|301.84|302.76|290.93|292.97|299.83|299.97|300.505|308.17|307.54|297.99|298.61|294.7|292.28|288.22|289.61|265.865|263.78||267.58|269.59|270.02|269.24|267.6|264.93|269.4|271.13|269.36|270.22|273.22|277.04|263.84|260.845|261.01|261.98|261.565|249.79|256.41|255.18|248|248.22|251.16|252.33||248.55|248.8025|247.17|244.805|241.4|230|230.94|239.47|235.7||238.28|235.56|233.12|233.35||233.22|231.3401|235.41|232.47|234.23|238.59|245.75|252.75|251.75|241.85|240.795|243.14|240.22|241.705|246.84|252.01|252.0601|240.8|237.94|241.17|244.79||241.67|238.34|240.32|241.8551|242.58|252.3469|251.61|249.51|248|239.39|222.09|221.96|215.43|207.85|206.36|209.42|216.63|217.9001|216.035|215.02|215.66|216.1|212.16|208.21|209.45|213.11|213.69|209.31|202.44|194.23|199.91|199.33|208.345|216.74|231.3|227.77|227.5|222.87|221.44|225.13|227.46|225.55|229.48|225.985|230.16|235.38|238|236.93|236.655|240.06|244.56|247.565|258.32
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|179.5|178.545|175.82|176.01|178.325|176.25|173.735|171.96|173.48|176.5|177.05|177.305|176.55|177.6|177.01|177.58|177.35|181.92|190.69|191.8507|195.28|195.26|194.14|192.55|193.32|192.915|192.25|191.23|192.495|192.65|192.415|191.81|189.63|189.78|188.47|186.6|187.035|190.24|189.2|190.62||191.76|191.26|188.94|187.6|185.67|185.23|185.01|183.67|182.5901|184.41||184.27|183.78|182.02|182.44|180.97|180.63|177.46|177.32|177.43|178.035|179.26|176.9306|176.76|176.57||173.11|171.69|170.52|171.275|173.45|174.94|172.58|170.4201|171.7991|171.47|171|172.17|171.9|171.6|172.11|170.76|164.31|167.16|167.54|168.64|167.8801|165.19|162.8|163.73|163.89|164.49|165.56|165.54|165.65|164.03|163.82|161.42|159.78|160.51|160.08||162|161.8|165.11|164.22|161.91|161.271|159.35|155.98|157.87|157.85|157.68|157.81|156.54|154.15|154.28|151.64|149.92|150.1|147.7|147.6096|150.225|151.83|151.13|153.46|147.33|143.9|145.01|146.83|147.45|145.7202|147.24|147.16|148.405||150.85|153.3475|152.88|150.86|150.92|149.22|150.42|151.168|150.64|150.78|147.83|148.17|141.32|142.28|142.85|143.08|141.9|138.81|140.3|137.9|134.22|133.77|135.03|134.13||131.66|131.44|130.46|128.12|129.89|124.89|124.76|125.08|124.17||127.43|127.73|125.87|128.72||129.64|130.3|132.75|129.89|131.32|133.73|136.025|141.16|144.24|141.06|140.9|141.1|140|141.92|145.77|145.65|146.61|140.55|140.355|143.38|147.12||149.34|146.925|147.715|149.97|146.15|147.29|148.5613|147.43|144.37|139.5|134.5933|137.49|135.671|134.38|138.75|145|149.13|151.92|147.82|144.13|148.04|149.36|146|142.649|142.65|141.5|140.61|140.27|138.19|134.37|138.16|138.22|138.5729|139.445|145.22|143.01|144.26|137.685|138|140.68|144.84|149.945|149.64|148.56|150.91|153.6|153.08|149.1|148.37|151.38|153.6106|153.37|159.3
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH|143.86|144.045|140.96|141.82|146.05|146.94|143.16|135.53|136.57|138.17|139.735|137.67|138.53|143.1|144.801|145.9|147.03|145.07|145.361|146.88|150.28|150.52|148.7|144.21|136.81|138.5|136.85|135.19|133.52|141.18|141.91|141.83|142.38|140.02|137.85|134.01|139.7|139.41|138.7575|142.16||143.3808|143.44|143.51|142.05|139.96|136.47|134.8425|135|135.87|137.27||138.13|137.93|138.23|139.405|136.83|135.82|134.1501|133.5838|130.75|133.0408|132.38|131.6915|132.16|135.485||129.985|126.129|120.18|124.19|125.6505|125.25|125.76|121.88|120.44|116.02|114.99|113.91|114.14|112.86|114.93|112.97|111.72|111.885|111.2|112.1|111.12|109.15|109.82|110.42|112.54|112.205|111.25|109.12|110.53|109|111.37|111.515|112.87|116.08|112.45||111.872|115.65|119.39|120.6|121|121.335|117.36|115.58|118.32|118.05|120.17|118.69|118.41|122.43|121.6201|116.9|115.7|117.88|111.92|113.92|116.85|116.62|115.66|118.22|116.945|113.93|116.94|114.85|111.49|110.38|109.91|109.48|110.93||113.38|115.14|115.99|113.85|114.55|112.97|115.08|115.47|116.75|116.91|119.61|120.3|111.91|108.61|107.965|110.7|112.265|109.41|112.47|108.5|106.4896|106.09|109.58|107.78||107.44|107.23|106.53|105.86|104.16|98.58|97.36|97.19|96.12||95.03|95.13|93.675|95.17||95.33|95.97|104.2|102.04|102.67|103.55|104.02|108.55|111.16|105.64|107|106.5|104.14|103.77|105.21|104.22|105.76|102.6601|102.9225|102.81|105.79||106.32|103.85|101.84|103.645|100.21|102.99|108.77|107.45|104.79|99.48|94.24|94.78|92.1|88.84|84.7|87.53|89|87.66|86.46|86.37|85.8|85.75|81.9|78.13|77.21|74.435|74.15|74.16|74.59|71.12|75.47|74.97|77.355|82.02|87.88|86.1915|88.4677|83.01|81.53|83.2|82.84|82.53|82.84|82.7|84.59|87.05|87.35|87.711|86.9401|88.09|89.6|90|95.24
00014|39320|/equities/asml-holdings|NASDAQ100|652.355|652.49|635.8659|646.87|666.52|663.705|649.91|642.95|642.875|646.28|650.75|648.71|661.27|676.12|670.64|670.46|684.415|675.25|672.73|682.08|705.54|712.19|709.69|703.57|677.44|684.91|680.85|689.27|673.34|713.13|742.45|735.48|751.97|740.2|722.2281|695.685|703.43|693.66|693.23|714.44||726.15|715.66|721.5851|717.32|704.52|700.23|695.9237|700.35|704.86|710.58||720|722.32|728.16|723.8|720|712.61|708.37|705.57|702.945|718.395|719.76|718.545|713.28|725.55||715.635|693.76|661.1771|678.855|688.83|693.84|675.065|652.77|651.575|644.88|642.1|645.15|651.9|638.28|649.21|633.9001|629.85|630.72|628.53|634.03|626.522|612.77|606.17|605.76|626.93|627.8|625.36|616.88|636.7601|632.28|659.3701|659.85|653.69|658.97|645.49||655.32|657.31|666.061|667.39|673.6282|673.51|648.465|632.38|643.05|639.75|654.94|639.54|635.2|639.1|626.81|598.99|596.61|611.28|589.89|599.43|604.56|609.03|605.3|619.85|621.77|603.23|611.96|610.14|626.26|612.72|626.68|620.43|629.53||647.385|655.45|661|657.21|657.32|648.6351|662.02|661.36|659.24|659.49|677.93|684.945|655.89|647.3|647.62|666.68|667.82|655.02|659.92|656.85|634.2|627.02|651.54|651.1||648.73|634.84|633.3|621.61|612.8|567.28|562.55|561.06|545.77||536.77|540.15|529.01|536.51||542.53|546.8001|567.3|561.15|562.675|565.74|584.26|609.93|617.57|595.8|596.4|587.6575|590.69|586.82|593.38|597|601.36|576.94|576.7666|580.42|591.84||595.18|574.225|575.0977|584.8|568.9505|573.805|586.54|573.875|558.49|520.355|488.91|491.06|469.61|454.33|437.12|446.26|472.86|471.65|468.89|473.99|474.25|478.35|459.6|437.7001|428.78|410.39|393.19|388.83|378.6|363.1501|397.51|394.01|416.36|432.735|461.49|453.0456|455.78|421.02|413.95|419.23|423.1701|426.5|429.12|427.35|439.1|454.86|457.36|459.65|459.91|462.9|471.1|468.61|499.66
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH|189.69|189.83|183.78|183.69|189.53|184.03|182.59|179.59|181.85|186.84|192.06|194.7416|195.13|193.38|191.28|188.26|188.76|197.11|166.9915|168.01|175.69|174.76|169.085|169.83|172.285|173.44|171.53|173.22|174.23|186.69|180.28|174.22|178.485|173.91|171.29|170.47|165.631|165.57|162.59|164.975||165.43|163.43|160.51|160.2|156.44|158.43|161.9|164.91|168|174.71||175.7|177.3|178.29|176.66|171.63|168.85|163.46|170.98|182.61|178.6|179.34|171.01|166.99|164.74||159.555|158.58|156.05|157.13|145.205|144.59|143.875|137.125|138.8|134.88|132.32|135.05|133.74|128.02|129.54|130.07|145.88|144.72|146.35|142.29|146|152.03|145.41|142.86|154.19|155.16|156.8101|159.63|161.45|161.44|159.65|159.085|158.32|156.71|147.96||148.68|156.59|164.2201|161.79|160.46|158.9|155.65|153.66|152.09|146.42|149.915|148.86|148.3701|148.47|153.04|152.28|155.54|148.55|149.57|155.34|169.32|174.395|175.32|175.7|166.21|159.66|162.14|162.46|162.16|160.11|167.74|166.03|163.62||167.14|174.32|179.23|172.18|170.1301|169.6|170.41|174.685|168.24|165.06|158.41|175.95|159.8|157.0401|154.34|155.5|152.4|140.92|147.04|150.06|148.901|145.83|147.2701|144.26||143|139.07|135.8|125.225|121.865|116.4|119.82|123.22|119.84||126.23|124.1|121.2|122.16||122.21|124.5201|133.385|133.4|136.45|143.78|142.39|143.402|141.23|136.18|134.21|128.31|122.21|123.23|131.585|132.75|131.55|119.45|121.37|122.815|121.42||115.24|114.605|113.855|117.8|121.46|128.96|139.88|129.22|137.81|131.2|119.38|117.21|114.11|115.06|168.4898|171.14|191.26|197.2|189.67|197.31|194.62|197.37|188.04|186.28|187.68|186.56|199.75|193.845|188.595|184.47|197.43|205.56|218.95|225.3|237.16|229.575|223.71|210.01|210.34|204.73|211.4|211.32|212.96|214.82|220.64|232.29|233.84|236.91|239.54|248.9|244.27|245.25|259.54
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH|215.7|216.08|209.49|208.135|201.97|200|199.74|195.285|198.46|203.57|208.81|206.89|205.6|206.09|203.25|198.86|201.54|200.535|202.33|203.6825|209|209.12|208.318|208.45|208.225|210.5|207.58|209.25|210.66|216.84|212.41|212.7001|210.5|216.52|214.92|206.875|201|200.4|197.5178|200.51||202.11|203.745|205.36|203.91|201.05|199.6401|200.25|205.04|207.69|209.2719||212.36|211.39|209.66|207.37|202.885|198.01|198.405|200.33|207.18|202.72|203|197.0461|194.82|192.98||193.19|195.67|192.5|196.51|199.62|199.2501|198.42|193.14|193.19|191.26|192.67|192.285|193.23|190.95|189.54|192.9|191.765|193.38|191.78|193.265|188.445|188.38|189.2|190.13|192.62|192.27|193.74|193.67|196.345|195.35|192.88|194.14|192.76|195.7|193.29||194.62|195.93|202.13|204.34|202.01|200.12|197.615|195.13|197.26|198.155|199.11|198.34|201.575|198.24|196.9|195.23|193.16|196.35|191.04|193.115|199.9|203.07|205.07|206.97|201.75|195.53|195.175|195.11|194.0828|191.44|216.12|215.31|214.31||216.5|221.18|225.39|222.0838|222.85|219.84|222.76|220.935|215.68|216.94|221|225.81|212.98|208.89|206.8|206|205.77|198.01|204.84|205.1|198.2|195.65|197.67|199.4601||197.06|197.09|194.06|190.23|190.48|179.61|180.3778|186|183||183.07|182.85|181.59|185.3||185.76|185.85|186.28|185.51|188.15|189.84|192.22|199.05|201.49|193.14|193.84|192.7|191.83|191.81|195.27|200.19|202.115|193.93|190.96|194.79|196.25||188.01|202.88|205.92|209.65|212.73|219.82|229.89|221.08|221.4|207.945|194.04|194.002|192.67|189.69|194|199.12|212.25|214|208.59|209.58|211.01|208.92|198.515|193.73|196.85|196.02|197.38|196.2|189.56|182.3|190.75|185.72|187.51|193.27|203.365|194.78|197.3|187.615|186.565|186.94|186.67|183.0206|183.71|181.67|187.01|191.94|193.51|191.93|191.87|200.065|206|204.11|210.855
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM|137.56|135.37|131.25|133.85|129.035|125.15|123.17|124.64|129.7|130.2|134.61|134.41|136.15|143.45|141.4501|141.22|144.3101|147.97|149.03|145.52|151.46|152.75|152.2|146.6|146.54|147.745|139.4|140.62|141.95|143.63|142.775|146.31|148.3701|147.83|145.5|140.01|140.12|140.73|137.42|140.25||142.03|134.47|133.27|139.02|141.47|139.15|137.31|139.07|140.66|142.85||142.8301|146.8|142.19|140.7|133.64|134.36|133.1|132.53|132.4|130.5|132.17|124.645|119.5|121.33||120.63|117.7301|118.235|121.35|125.94|123.5|124.01|127.1801|124.76|122.2551|119.83|118.91|117.5|116.75|120.58|121.2|117.79|115.74|116.04|120.33|117.4|116.37|117.02|116.52|122.095|124.36|126.26|127.58|130.195|130.03|127.75|132.45|135.95|136.32|137.86||144.03|142.65|146.7401|148.53|149.5826|152.06|155.09|156.4|150.61|154.34|148.59|147.9|149.3|144.23|141.28|126.33|128.12|132.5|130.91|130.87|131.37|140.35|142.1604|148.58|151.19|143.17|141.6|137.611|135.71|130.99|136.3|134.18|136||140.01|147.86|150.8|143.93|145.035|137.5378|146.66|150.94|154.28|138.4|142.31|149.58|145|132.88|135.37|136.385|135.88|131.0101|132.51|134.35|132.26|126.81|125.77|128.65||135.3|133.97|134.51|133.07|131.36|129.11|127.2|125.1392|118.04||113.15|111.3|109.88|112.48||111.52|111.46|107.39|107.23|111.19|112.33|112.67|117.53|117.12|113.65|119.585|119.05|112.77|116.2749|116.43|106.88|106.58|104.63|99.25|92.78|93.11||95.27|91.88|92.94|95|91.4125|94.04|96.18|89.47|86.5|82.29|78.86|82.811|84.145|82.85|75.75|77.84|78.13|76.055|77.05|80.88|80.58|80.4201|73.5801|88.21|91.94|91.8001|100.41|101.42|100.05|100.28|106.385|107.19|114.08|119.08|122.33|120.9|121.45|116|115.1608|116.37|116.11|118.25|118.58|116.05|118.45|119.51|125.5808|122.58|121.69|126.59|127.71|131.11|137.13
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE|265.11|263.54|261.09|262.345|263.99|262.67|260.415|259.755|260.935|265.07|266.5|269.96|267.435|268.77|270.71|271.65|262.96|266.68|266.7815|269.15|266.49|263.53|256.13|262.4|263.0875|264.37|275.7|274.33|273.47|275.835|275.765|276.22|276.12|276.395|277.29|276.02|275|274.75|282.475|283.835||281.24|282.91|280.59|281.29|277.71|279.56|283.97|291.58|289.83|293.65||296.2|293.21|296.0893|299.52|310||303.69|294.04|298.32|299.59|297.68|300.19|294.805|295||294.83|291.64|298.33|302.33|306.13|306.52|301.935|302.145|306.11|309.1496|307.7|308.645|310.71|311.0916|310|310.66|309.585|309.55|305.26|304.22|293.3735|285.545|274.9|280.715|292.17|289.5101|289.26|291.98|290.07|290.05|285.05|285.445|283.6|282.485|280.29||283.8|275.33|273.39|275.68|275.44|272.64|270.89|268.78|269.48|263.15|262.495|260.95|264.14|262.76|260.74|259.365|258.23|259.3|255.405|254.8|258.23|261.72|263.985|267.8|267.73|268.47|267.53|266.775|269|267.53|269.02|271.63|271.68||269.25|270|275.52|284.76|282.31|283.785|286.11|285.21|285.1|285.08|282.52|285.7|286.13|286.77|284.38|289.94|289.67|288.37|289.33|285.5175|280.2801|280.13|282.65|286.33||285.1501|280.06|281.24|275.32|269.06|272.44|265.32|269.88|272.39||272.2|274.3|272.64|273.38||276.065|278.305|284.87|283.85|281.59|279.07|282.04|287.15|288.14|282.57|285.14|286.72|287.1|288.53|290.23|297.78|299.17|301.2|288.44|290.31|302.7||302.108|301.6|300.405|299.72|296.79|299|297.01|295.73|283.44|286.77|282.18|284.89|281.0925|276.641|274.63|277.88|280|279.955|272.28|275.16|278.44|265.46|267.94|261.92|260.325|261.91|267.28|264.75|264.03|251.77|250.94|250.31|252.3|256.4756|259.12|257.51|264.5|260.69|257.0201|260.3602|265.02|195.4984|194.63|194.45|195.58|199.295|202.65|205.5316|204.23|202.64|200.745|203.29|211.08
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH|3060|3057.105|3008.05|3021.25|3065.77|3053.03|3019.27|3034.5801|3107.9399|3181.4299|3195.0549|3180.49|3167.73|3204.99|3188.595|3170.3799|3079.5|2950.01|2794.3601|2870|2913.8701|2965.4399|2981.2539|2952.1851|2923.2849|2885.51|2871.01|2923.1299|2916.1399|2926.77|2920|2857.23|2828.0549|2823.95|2781.1101|2733.615|2637|2628|2624.4951|2667.6799||2683.3201|2676.9099|2633|2663.05|2647.54|2605|2619.24|2641|2620|2613.97||2632.1599|2587.175|2579.365|2584.8201|2580.1001|2604|2617|2636.5701|2684.51|2617.3799|2568.48|2500.3501|2456.9299|2520.1299||2588.3701|2571.1301|2595.375|2623.1101|2693.02|2753.52|2694.3398|2640.6299|2646.3101|2620.95|2625|2635.3899|2598.6299|2608.5801|2573.1201|2524.345|2600.5901|2635.78|2686.8501|2678.72|2620.7|2577.3101|2585.8101|2641.2|2666.8601|2633|2656.8101|2672.5601|2687.8049|2631.97|2615.6201|2560.5|2534.52|2561.0601|2552.1899||2552|2590|2625|2630|2621.99|2580.4951|2555.1399|2508.3101|2504.48|2466.02|2523.8501|2557|2517.8101|2438.1299|2392.8101|2401.01|2383.1799|2460|2432.9399|2461.47|2503.55|2563.6899|2571.425|2574.6599|2589.3|2527.8201|2524.905|2501.1499|2475.1201|2405.04|2382.5449|2418.6001|2415.0601||2442.51|2469.5|2482.02|2409.96|2366.5928|2331.23|2435.5801|2420.1499|2412.8799|2425.9099|2409.8799|2438.96|2390.1499|2403.4399|2413.8701|2421.78|2397.51|2289.6899|2393.8701|2329.8|2320.28|2268.365|2293.4399|2297.9099||2222.1599|2214.6499|2215.5|2179.325|2184.915|2151.1599|2085.49|2056.7749|2005.5699||1978|1974.58|1955.35|1962.1851||1918.72|1907.38|1967.84|1924.72|1919.6|1928.01|1952.3101|1988.01|2038.3199|2015|1991.29|1948.64|1940.2599|2023.51|2046.77|2024.73|2048|2012.2|1985.21|1978.0601|1963.22||1951.735|1899.3101|1900.01|1925.5|1902.46|1990|1975.22|1974.01|1936.3101|1916.4|1830.0699|1830.5748|1797.92|1852.1|1822.76|1771.3199|1886.0363|1837.84|1813.54|1823.115|1847.52|1802.28|1764|1760.02|1763.5699|1750.87|1750.48|1701.335|1667.25|1616.85|1629.01|1620.84|1657.6125|1668.12|1692.605|1709.5699|1727.2|1626.22|1641.87|1659.6899|1652.9399|1655.39|1669|1646.0435|1715|1805.89|1878.83|1849.1|1854.39|1947.24|1897.12|1913.48|2000.26
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH|85.642|84.711|83.767|85.246|85|85.088|83.177|81.2|82.701|83.196|83.646|82.738|82.348|83.707|84.872|87.34|88.5266|87.3372|88.108|89.029|89.7701|89.1|89.395|88.6|88.765|90.062|89.423|89.383|88.6|88.563|89.826|88.978|88.616|87.827|88.2|86.463|84.828|84.466|84.433|86.175||86.492|86.433|84.641|83.706|82.1|82.022|81.885|83.531|84.46|86.101||86.5445|87.102|84.722|84.1|81.112|80.388|78.878|78.751|77.638|79.448|78.72|78.516|79.013|79.881||74.702|69.077|67.606|68.202|67.412|67.841|65.6|64.458|63.873|62.847|62.421|61.799|61.827|61.586|62.058|61.337|60.129|61.24|60.502|62.62|61.456|60.323|61.351|62.174|63.1785|62.199|62.714|62.555|62.7133|61.781|61.521|61.711|61.626|62.082|61.6451||61.897|62.57|63.2|63.644|62.591|62.93|62.464|61.886|62.599|62.8553|63.153|63.067|63.433|63.1595|62.708|61.781|61.62|61.85|60.688|61.282|62.188|62.367|62.351|63.173|61.575|58.613|59.03|58.218|58.426|57.361|57.368|57.21|57.984||59.245|59.955|59.67|59.3315|59.347|58.963|59.548|60.062|59.972|59.226|59.625|59.975|58.27|58.0735|57.976|59.019|58.626|57.604|57.563|56.978|55.911|56.031|57.372|57.454||57.6675|57.376|56.687|54.999|56.056|56.2305|55.112|55.603|55.079||54.801|55.0501|54.245|54.694||54.745|54.72|54.695|54.0915|54.572|55.087|55.77|56.773|56.503|54.224|54.1|52.0385|51.605|52.175|52.5485|53.608|54.1955|51.783|51.483|51.624|52.948||52.88|51.901|51.111|51.1|50.314|51.028|51.591|51.3|50.2|48.7192|46.903|47.35|46.157|45.328|44.136|45.572|46.317|46.501|45.5645|45.491|45.5343|45.683|45.111|42.917|42.814|43.088|43.016|43.339|42.641|41.5068|42.801|42.558|43.184|45.902|47.8715|47.146|46.586|44.6965|44.3635|44.488|45.635|45.651|46.131|46.2|47.3|48.177|48.972|49.442|48.986|49.728|50.277|50.168|52.456
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH|230.855|231.935|228|227.62|226.49|224.75|221.665|217.77|219.82|223.09|224.77|223.945|222.85|224.28|222.22|227.94|230.09|227.0301|227.39|226.42|230.3157|231.41|232.58|233.97|231.57|231.56|238.11|240.8301|238.15|241.5601|239.06|239.71|239.42|235.61|230.455|228.72|227.39|226.11|227.5|232.35||232|230.05|227.635|226.54|223.51|222.88|223.69|222.86|226.025|230.71||234.42|233.39|234.11|235.785|228.23|228.7|221.45|221.68|227.24|227.32|229.3179|227.6403|228.74|231.5052||226.15|208.5|203.13|205.18|211.4|214.78|205.455|202.08|201.73|198.92|199.86|199.32|202.33|203.23|203.562|203.3743|204.95|207.04|207.87|207.7|207.69|202.6601|203.04|194.01|212.3688|210.36|212.36|212.23|212.935|211.73|212.92|212.88|211.81|212.36|207.02||205.33|206.1401|210.89|208.73|207.44|205.39|204.7|201.3505|203.55|203.05|203.0281|203.96|204.49|204.73|205.43|200.01|200.49|197.42|193.115|192.78|196.12|195.17|194.34|195.26|192.81|189.2968|190.69|192.74|192.66|192.45|194.66|192.875|191.44||191.1|193.45|198.73|192|183.8|183.42|185.54|184.88|183.2566|183.995|184.23|188.4|181.28|180.75|180.615|183.11|182.59|176.49|181.3821|177.2|171.68|171.23|172.21|169.41||166|164.85|163.76|162.48|161.34|155.2|154.88|157.46|157.495||158.41|159.4|158.1825|158.97||159.25|158.94|161.61|159.12|160.02|161.45|160.38|164.25|166.07|163.755|162.17|161.36|159.72|162.16|165.505|170.285|173.33|164.02|161.9|164.17|166.94||163|160.87|161.645|163.6107|162.87|167.16|167.18|165.4475|161.49|155.685|145.94|146.44|141.62|138.76|142.38|145.02|149.81|149.42|148.83|146.36|147.44|150.86|157.07|150.69|152|151.73|154.15|151.835|147.23|142.338|147.83|147.06|152.73|158|168.17|167.72|170.34|164.39|163.27|163.15|162.09|160.61|161.49|159.12|161.87|166|165.79|162.57|160.825|161.16|165.19|166.66|173.58
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH|206.305|204.124|201.12|201.21|202.46|201.98|199.7625|196.32|200.25|201.37|204.51|203.72|202.31|201.55|200.91|200.16|199.435|197.58|193.27|185.14|186.13|184.99|185.44|187.78|189.02|189.06|188.7201|188.36|187.68|188.92|187.42|186.33|185.55|186.5|186.355|187|182.5|182.2|180.38|181.01||181.25|181.835|176.89|176.05|170.96|176.45|176.535|176.28|175.92|176.16||177.12|176.27|175.2403|173.46|170.04|169.91|168.49|169.44|167.73|169.04|173.05|170.96|171.28|173.91||171|168.33|167.57|170|172.61|172.26|172.54|169.93|169.86|168.65|167.81|166.37|166.835|164.62|165.1|165.2|162.59|164.68|165.24|168.915|168.09|164.49|163.725|164.29|162.8|161.53|162.975|160.6601|188.89|186.82|185.135|185.84|187.33|188.26|184.45||185.32|187.3|187.84|193.47|190.15|189.2|186.415|184.34|191.24|187.57|189.42|190.6|192.37|188.41|186.5|186.55|185.14|189.41|188.05|189.15|196.11|198.5|198.68|201.91|200.88|199.17|200.34|202.06|201.63|201.45|202.28|202.68|204.92||212.25|210.92|206.51|206.32|205.81|201.98|202.03|195.26|195.41|199.02|200.08|200.28|194.77|191.26|192.26|192.81|191.89|189.38|196.58|197.85|196.755|195.74|197.39|194.03||192|189.28|186.785|182.87|183.185|179.48|177.61|179.8675|178.04||176.48|176.11|175.34|177.6||176.4|175.54|179.71|177.45|177.84|179.44|183.47|190.86|189.68|185.44|185.35|184.48|183.4|183.1232|185.205|187.69|188.945|182.89|182.32|184.6|188||187.7138|185.33|183.92|183.46|179.495|182.6|182.86|182.42|184.1|178.18|171.75|172.2|170.175|168.96|166|167.6|170.5|171.185|168.42|166.975|166.19|164.96|162.515|157.5|157.35|158.54|160.12|157.28|153.8|147.91|152.44|151.815|156.74|158.95|164.46|163.9|162.86|156.865|155.89|158.19|157.285|156.07|158.02|157.7|161.245|165.4|166.865|168.0786|166.81|169.13|170.3008|171.64|175.586
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|432|417.7|413|411.36|411.55|411.7|416.76|418.89|424.5|425.47|424.0575|424.3|424.7|423.8|418.575|416.36|415.48|417.6396|416.64|415|401.33|399.05|388.43|399.96|391.2|397.88|393.84|393.26|388.57|387.07|373.035|370.085|374.86|379.82|380.94|372.7915|370.86|369.05|362.13|362.19||364.48|364.09|358.9|352.47|337.79|327.02|322.25|324.69|327.015|328.525||340.91|332.27|334.44|334.39|328.55|325.59|329.98|328.58|325.275|330.38|324.2|319.07|325.51|329.525||315.02|319.62|330.39|336.35|340.71|339.56|333.86|333.68|335.22|337.33|334.19|336.83|334.65|337.72|346.31|347.11|346.955|353.13|353.74|365.125|341.09|326.5|318.74|323.69|325.455|332.09|333.1|339.35|339.7758|339.89|337.35|343.29|340.55|353.43|345.6||349.335|342.95|340.48|351.84|349.75|347.598|345.7|343.77|344.92|335.8|338.02|341.58|350.09|347.54|338.96|337.3|329.1|333.87|322.88|327.17|342.8|351.415|354.38|367.22|365.66|359.48|360.1|362.525|373.13|373.25|377.65|375.68|377.81||390.51|394.41|394.71|392.88|395.03|390.02|393.075|399.82|394.79|399.6|402.38|399.75|380.28|381.94|387.845|393.93|401.42|387.03|390.88|390.64|382.435|373.85|381.25|383.77||383.67|377.755|372.22|366.69|363.54|360.79|355.37|345.21|337.18||334.98|333.8|330|331.63||324.74|315.69|309.67|302.44|302.21|303.5501|312.77|326.64|383.9801|374.53|369.73|371.04|368.05|366.94|386.42|378.41|384.3383|372.57|382.93|382.16|387.76||384.45|369.35|364.3|370.35|380.11|385.4|388.24|387.4|371.95|362.8|348.01|348.41|343.665|342.38|335.2498|346.06|356|357.5|337.13|353.505|344.25|337.83|330.85|322.67|323.1306|320.44|326.855|324.82|321.75|297.66|302.77|307.415|311.84|311.36|321.24|319.63|321|304.17|302.94|310.44|309.2|305.31|305.37|318.53|331.54|352.79|361.3|365.58|371.61|373.93|377.92|386.27|405.07
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH|133.5|132.15|131.72|131.93|131.88|131.185|131.95|130.555|130.29|128.6|128.382|129.96|129.44|128.05|125.68|126.08|125.725|126.925|130.2|130.43|130.8|130.66|130.59|131.25|126.14|126.27|127.11|128.33|127.49|126.88|126.74|124.82|125.1|126.485|125.32|124.41|122.855|124.69|123.72|125.48||125.09|125.43|125.76|125.57|124.18|123.575|125.57|125.45|126.02|128.3||130.07|128.72|127.07|125.91|124.76|124.01|123.64|123.11|122.38|122.11|123.45|123.34|121.85|122.05||123.27|122.9|122.045|121.53|121.14|119.54|118.215|118.63|119.13|119.45|120.065|120.1|120.585|121.05|121|118.58|118.3|119.04|117.18|118.045|125.83|125.98|125.64|126.025|129.79|130.08|130.4|131.38|132.37|132.36|130.6|133.4|131.6|129.835|129.91||130.68|131.18|131.42|129.34|127.1|126.51|126.6|126.125|128.19|127.55|126.8|126.14|128.6|127.95|127.87|125.24|123.99|124.14|123.61|124.56|125.14|125.29|125.73|126.41|124.75|123.83|123.45|123.39|123.692|123.72|124.9|124.915|123.53||123.05|123.25|123.52|124.89|123.455|126.53|127.23|127.04|125.325|125.28|127.955|126.57|125.91|126.08|126.1|127.77|126.92|126.62|127.57|128.405|131.36|131.73|130.4|128.9||124.75|123.97|123.465|124.23|125.56|126.3464|125.75|126.26|126.27||124.48|124.86|124.79|125.86||126.05|125.51|127.01|126.58|127.185|128.525|128.16|132.57|132.025|130.96|130.05|130.57|131.19|130.3|131.4|132.41|132.77|128.795|130.38|130.345|130.31||131.34|129.08|128.3|128.25|126.7|127.7|128.025|127.47|129.035|129.01|127.04|126.33|124.675|123.85|123.5705|126.03|129.33|126.0101|125.88|117.4|115.53|115.4|112.4|111.58|111.75|111.6|113.14|112.241|111.4611|107.54|108.8|109.17|109.08|110.61|113.34|112.28|116.505|112.21|111.935|111.23|110.94|110.26|111.0569|110.9|111.71|114.45|115.88|115.12|116.67|117.45|118.76|120.99|121.98
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|124.3265|123.9259|122.25|121.8625|121.5575|121.035|120.615|120.3725|120.885|122.3025|121.9962|122.0025|122.105|122.2862|122.6625|121.675|122.89|122.3975|123.9625|124.345|125|125.0525|125.2262|126.0475|128.2625|127.01|126.0875|126.77|125.8225|124.3925|125.3175|123.225|123.075|121.355|122.84|122.46|120.255|119.97|120.1025|120.1725||119.9975|123.49|121.6356|121.8412|121.5875|120.175|119.57|121.15|120.2325|120.825||122.385|121.24|120.67|120.3825|119.8887|119.385|118.75|118.925|120.1375|120.29|118.5625|117.3875|116.3962|116.8275||115.57|114.58|114.5|115.07|117.39|117.196|115.5802|115.7225|115|116.925|117.9775|117.5725|115.7175|114.1425|114.9|114.7462|114.145|114.41|113.675|113.675|112.935|110.0025|109.6475|111.5325|114.2225|114.38|112.875|113.53|114.695|114.3775|113.9025|113.1663|112.915|112.35|111.7725||112.3925|112.6125|113.1438|113.9825|115.0975|115.6075|114.185|109.135|109.2763|107.17|107.2475|108.875|109.6725|108.6225|107.2825|106.9587|106.7025|108.0275|106.25|106.725|108.4725|108.75|108.5675|110.23|108.8112|106.715|106.8125|108.61|108.6663|107.3375|108.2825|109.0062|108.445||110.0575|109.505|109.6|109.1225|110.76|109.0488|109.1194|109.4|107.8925|109.1625|108.5175|110.105|108.7075|109.2075|108.7|108.975|108.9325|107.7425|107.9175|108.595|105.765|106.8262|109.4575|111.0825||110.8575|110.3763|111.535|109.5775|109.76|108.6462|107.8725|110.195|111.4986||111.4688|113.375|112.74|113.985||112.0013|111.6162|111.915|110.195|110.3025|109.885|110.6975|113.7375|114.4725|113.0975|113.0225|113.005|112.685|112.3925|113.6825|113.6944|114.235|111.8925|111.56|113.005|113.725||113.0888|112.505|112.11|111.26|109.535|111.04|110.535|110.375|110.11|108.8875|104.94|105.3125|102.8025|101.4075|102.5475|103.9225|106.035|105.8725|103.72|102.845|102.1625|101.2275|99.8925|97.37|97.64|98.7625|99.095|97.235|94.9013|92.7325|96.7962|97.57|99.0702|99.23|102.245|101.5313|101.4025|97.6875|96.3825|96.6425|95.2475|95.6525|96.655|96.26|97.13|99.9|100.4812|100.0575|97.9775|99.2175|99.8075|101.74|106.26
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE|56.11|55.68|55.25|55.21|55.4|55.28|55.15|54.62|54.37|52.87|53.18|53.72|53.185|53.17|52.66|52.355|52.682|52.54|52.24|52.32|52.305|51.74|51.77|52.855|52.96|53.11|52.67|52.525|51.915|51.7|50.8525|50.14|50.055|50.65|50.5319|51.54|51.02|50.74|50.65|50.925||51.33|51.52|50.82|50.44|50.25|50.18|50.09|50.4291|50.82|51.47||51.93|50.83|50.63|50.45|49.67|49.365|49.57|49.65|49.14|50.04|49.73|49.2609|49.605|49.74||49.11|47.72|48.174|48.6|48.77|48.4|45.7|47.0125|46.8|46.56|46.28|46.2|46.15|45.92|46.09|45.92|45.555|45.86|46.06|47.125|46.61|45.97|46.425|46.805|47|46.24|46.36|47.99|50.07|50.05|50.2|50.09|50.05|50.52|50.875||50.725|51.68|51.43|51.99|51.39|51.125|50.64|50.27|50.48|49.495|49.405|49.42|50.33|50.01|49.735|48.51|48.37|48.505|48.12|48.3|48.705|48.74|48.63|49.24|48.815|48.12|48.02|48.38|48.55|48.165|48.55|48.89|49.62||50.6|49.8|47.33|47.18|47.39|46.64|46.43|46.77|46.97|47.515|48.505|48.355|47.505|48.05|48.12|47.97|47.83|47.23|47.055|46.81|45.67|46.39|46.8903|47.95||48.42|48.85|48.7|48.59|48.22|47.275|46.76|47.17|47.31||46.95|47.26|46.98|47.215||47.01|46.685|47.42|46.79|47.14|47.08|47.74|48.82|49.23|48.37|48.44|48.62|48.06|48.261|49.165|48.915|49.69|47.96|47.84|47.92|48.345||48.32|47.76|47.56|46.86|45.1601|44.301|44.445|44.68|43.92|44.645|43.89|44.18|44.405|43.8315|43.39|44.55|45.06|45.05|44.65|44.36|44.28|43.2|42.9|41.81|41.45|41.47|41.26|40.95|39.92|38.6|39.25|39.27|39.6|40.08|41.37|41.4|41.39|40.47|39.96|40.15|40.59|40.23|40.37|40.12|41.14|41.57|42.26|42.76|42.78|43.09|43.56|44.02|45.97
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE|70.38|70.21|69.32|70.02|69.74|69|68.35|68.16|68.89|69.19|69.13|69.86|69.99|70.249|69.31|69.74|71.08|70.53|68.37|64.68|65.15|65.65|65.26|65.99|67.16|67.34|66.875|66.64|65.83|68.57|68.5|68.2|67.64|67.145|66.9|66.71|65.26|64.535|64.11|64.7||64.64|65.01|63.18|63.09|62.28|61.93|61.39|61.23|63.14|64.41||64.29|63.58|63.6|63.69|62.03|61.74|61.89|62.05|61.31|61.12|62.54|61.77|61.76|61.8401||62.16|61.92|62.44|63.14|62.93|62.96|62.03|62.135|61.89|61.77|61.306|61.58|61.61|60.2606|61.31|62.84|62.05|58.81|58.47|59.165|59.28|58.63|58.0901|58.43|59.22|59.22|59.41|59.7|60.39|59.87|59.515|58.232|60.14|60.915|59.85||60.2|60.24|59.84|60.57|59.95|59.39|59.27|58.57|58.805|57.24|57.715|57.4|58.8|57.88|57.6|56.586|56.45|57.92|57.88|60.06|60.655|61.19|61.195|62.47|62.21|61.85|61.9|62.48|63.325|63.13|63.5|64.18|63.7665||65.07|65.87|66.6|66|66.4|65.48|66.26|66.23|66.15|66.635|65.99|69.255|66.17|65.07|64.95|64.27|63.69|62.86|63.66|62.505|61.39|60.29|60.84|62.88||63.71|62.115|61.03|59.78|58.555|57.83|56.78|57.62|57.06||56.32|56.06|55.48|55.58||54.99|54.25|55.39|54.59|54.81|54.95|55.61|57.7|58.855|57.78|57.56|58.95|59.21|59.05|60.32|61.54|62.29|59.3804|59.38|60|60.13||59.02|58.34|57.96|59.285|58|59.2001|58.6|58.02|57.38|55.2|52.74|52.73|52.48|51.44|51.33|60.21|62.05|61.845|61.83|61.45|61.31|60.56|60.24|58.83|59.63|59.22|60.26|59.44|58.31|55.4|56.73|56.94|57.82|58.05|59.455|59.72|59.66|57.63|57.42|57.67|57.7|57.68|58.38|58.13|59.63|60.06|61.6|61.68|60.84|61.73|61.72|62.585|65.98
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE|45.975|45.56|45.16|45.1813|45.33|45.515|45.53|45.64|46.24|46.32|46.24|46.19|45.565|45.67|45.17|45.15|45.085|44.785|44.9067|44.61|45.09|45.12|44.98|44.44|42.63|43.14|43.015|42.85|42.78|42.21|41.97|41.51|41.8|42.22|42.16|41.625|41.735|40.95|40.87|41.11||40.89|41.4|41.3|41.3101|40.37|40.17|39.94|40.2|40.32|40.62||41.1|40.7|40.61|40.62|40.1|40.1|39.995|39.44|39.27|39.22|38.48|38.68|38.845|39.07||39.09|38.995|39.88|40.37|41.165|40.98|39.82|39.725|39.535|40.07|40.015|39.78|39.28|39.57|40.26|39.85|40.0101|40.81|40.515|41.53|39.99|37.6|36.385|36.75|37.075|37.5|37.575|37.98|37.951|37.94|37.43|37.74|37.54|38.28|37.42||37.55|37.535|37.46|37.82|37.205|36.97|36.725|36.35|36.17|35.28|35.635|36.17|36.665|36.16|35.63|35.41|34.63|34.93|34.94|34.99|35.325|35.61|35.935|37.015|37|36.385|36.34|36.82|37.12|36.89|37.435|37.58|37.79||38.965|38.8|38.72|38.53|38.17|37.88|37.87|38.53|39.015|39.26|39.8|39.73|38.68|39.08|38.94|39.53|39.0132|39.555|39.6516|39.25|37.97|37.77|38.17|38.435||38.47|37.71|37.43|37.34|37.42|37.17|36.21|36.03|34.74||34.53|34.7|34.6125|34.635||34.74|34.405|34.675|33.78|33.93|34.055|34.4501|34.73|36.49|35.45|34.8|34.38|34.26|34.49|35.125|35.47|36.2|35.17|35.11|35.25|35.49||34.95|34.44|34.03|34.28|33.205|33.65|33.95|33.81|32.83|32.16|31.18|31.47|31.125|30.375|30.04|30.85|31.54|31.225|30.63|31.86|31.45|31.08|30.73|30.05|30.26|30.26|30.47|30.3988|30.01|28.39|28.52|28.625|29.03|29.195|29.985|30.14|30.4|29.59|29.28|30|30.4|30|30.525|31.45|32.3|32.68|33.6|34|33.93|33.72|33.65|33.41|35.37
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH|43.64|43.645|42.93|42.99|44.05|43.23|42.945|42.8|42.915|43.65|43.87|43.75|42.83|43.37|43.535|43.7705|44.315|44.155|44.035|43.91|43.945|43.89|44.135|44.045|44.53|44.61|44.61|45.5425|45.45|46.005|46.48|46.7675|45.4|45.22|44.66|45.06|44.535|43.865|44.215|44.925||44.7682|45.16|44.74|44.505|44.435|44.34|44.1978|44.365|43.735|43.655||43.4574|43.045|42.97|43.215|42.645|42.8175|43|43.0225|43.8425|43.795|43.825|43.4|43.525|43.975||43.765|42.99|43.17|43.22|44.165|44.035|41|40.3525|40.225|40.525|40.2275|39.84|39.6151|39.57|39.275|39.085|39.06|39.425|38.83|39.0225|38.865|38.525|38.351|38.6|39.04|38.815|38.76|38.665|38.745|38.435|38.065|38.05|37.92|37.545|36.83||36.78|37.195|37.5675|37.1925|36.785|36.705|36.635|36.3|35.8|35.0625|35.255|35.235|35.285|34.795|34.49|33.9|33.65|34.165|33.6199|34.1324|34.76|35.135|35.195|35.2|35.44|34.7|34.74|34.955|34.6675|34.145|34.525|34.495|34.255||33.93|34.11|34.3|34.055|34.025|33.695|34.43|34.14|33.64|33.89|34.01|34.765|33.0275|33.125|33.11|32.96|33.045|31.98|32.04|31.795|30.515|30.72|31.225|30.945||31.12|30.71|30.605|30.67|31.11|30.32|30.2525|30.765|30.3825||30.12|30.2375|29.92|29.9||29.717|29.615|30.22|29.795|30.085|29.836|30.235|30.82|31.025|31.71|31.52|31.445|31.455|31.965|32.695|33.1|33.3725|32.035|31.99|32.3325|32.53||32.32|31.785|31.96|31.84|29.69|30.675|30.825|30.6|30.26|29.28|27.79|27.99|28.515|28.08|27.68|28.0025|28.7375|28.6075|28.14|28.2275|28.4|27.87|27.2962|26.8775|27.1313|27.4975|27.9625|27.4175|26.9188|26.445|27.34|27.1825|27.38|27.3125|28.135|27.8738|27.89|26.8137|26.5375|27.28|27.105|26.7469|26.6025|26.1425|26.215|26.9675|27.2875|27.3925|27.295|27.525|27.1938|27.495|29.065
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|522.459|521.2661|518.763|519.0172|524.3167|525.5487|524.3754|531.0339|532.9601|546.2969|545.7884|547.9786|546.6029|548.2328|544.4293|539.5698|542.6498|539.1494|539.9414|538.7652|542.2098|546.6195|550.1101|548.1351|550.8924|551.7528|543.5151|545.0551|541.3983|539.7459|537.1743|533.9575|526.1353|520.9385|519.3008|514.4514|513.3853|512.9649|524.6491|525.5487||522.459|521.7647|517.1888|516.8564|510.4911|509.6698|507.7925|508.1249|505.0547|506.6192||511.0093|514.9497|511.508|506.3943|504.5267|504.0379|501.1046|499.2175|501.3588|500.6352|498.0735|490.9358|493.7224|490.4371||473.3556|466.1495|470.217|472.2312|477.6773|482.9377|483.0941|480.9577|483.3092|487.7678|490.0558|486.487|484.0915|485.3528|484.6781|482.0186|475.1253|478.7739|478.9191|477.9315|489.5083|483.8275|482.4195|491.0922|494.5633|494.2211|484.4923|482.8497|483.1284|480.2293|479.2613|479.408|477.6773|482.0381|470.9503||466.8828|484.1452|484.4826|483.9937|482.9572|480.0826|475.096|474.6169|481.559|475.7372|473.5218|476.5138|475.184|474.92|470.8036|472.0258|467.8997|462.4828|456.4207|457.9656|467.9779|470.442|474.216|464.9468|454.9834|464.9877|464.4579|473.0232|474.8809|473.9227|477.0124|485.5581|485.5092||490.6767|492.4025|490.1927|487.543|490.2025|484.3652|487.3376|490.4078|496.1116|500.8748|501.1047|509.0636|493.4976|490.838|489.2443|486.7901|480.8331|473.7271|476.1813|466.9806|459.0313|457.6625|467.8801|473.5951||468.3494|468.105|468.457|464.9077|467.5086|451.9425|439.6227|442.5267|437.9409||440.7276|443.3773|442.732|446.9462||444.6875|443.3089|446.0564|442.468|445.2302|446.7213|452.8616|470.3441|470.8428|469.9823|460.0384|462.9717|468.2223|466.5601|473.952|481.1679|484.6461|510.5302|516.2599|517.179|521.2172||518.6066|514.9693|510.4716|506.668|501.5543|508.604|508.4378|498.093|495.4433|490.2514|476.0348|473.7369|463.9495|465.8952|469.0462|472.5245|488.6674|489.3714|484.9421|483.1528|484.6683|479.5938|470.3147|452.0012|452.6172|456.5674|458.4056|450.2412|443.7|439.0458|455.9318|453.3896|451.3461|455.7558|471.2045|464.2637|470.041|459.9407|461.378|463.5254|463.6464|464.8588|454.8661|453.2234|473.6391|482.0381|482.4488|487.7972|486.2425|489.4007|491.9332|497.3775|525.0598
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH|141.971|142.36|144.7|145.29|151.57|151.61|150.51|140.52|143.91|147.76|149.06|146.58|146.86|146.6301|144.2458|142.89|147.8|148.625|153.23|152.56|159.02|157.66|153.5|152.195|148.45|150.54|147.15|148.88|147.5|154.895|150.74|148.43|148.9301|147.53|144.34|149.27|143.5|143.48|139.37|144.88||145.01|144.87|143.17|142.4377|142.0701|141.35|142.21|141.5|143.27|150.26||154.81|152.2214|150.68|150.57|148.91|146.84|148.51|148.4|152.4|148.24|150.53|142.495|157.01|154.91||150|147.19|143.15|143.79|143.82|142.39|137.23|133.61|133.3|130.41|129.25|131.27|131.03|129.1604|125.4|119.02|117.45|115.67|116.04|116.89|119.42|123.56|122.8723|121.81|129.02|130.1501|129.07|132.01|136.1247|134.644|133.86|135.72|131.1567|127.27|124.55||123.7006|125.7|135.73|134.17|132.11|129.95|128.681|127.56|130.29|130.79|133.13|133.25|131.27|130.22|131.86|129.55|126.53|122.87|118.23|118.1502|121.52|125|124.51|127.315|121.7|118.71|118.6096|120.09|118.3|115.3|114.839|113.12|111.51||110.46|115.06|115.2501|110.41|108.645|107.6|113.12|114.39|107.76|108.825|112.22|113.91|105.1|100.74|100.875|102.52|100.88|97.26|104.135|102.0001|99.57|98.2|100.9|98.13||96.13|92.71|94.88|92.25|95.8001|92.26|94.515|102.54|101.717||102.99|100.47|98.7|99.31||100.95|101.8713|104.35|106.027|107.58|110.76|114.67|118.8|118.43|114.4|112.95|111.75|110.3318|112.99|116.692|120.73|118.57|108.89|136.25|136.6606|138.52||133.84|132.48|134.38|137.2|137.87|142.0925|146.03|138.29|135.34|130.68|120.5|120.5|122.9|126.42|139.67|147.94|159.54|159.6|158.86|162.05|156.79|159.21|154.22|148.5887|152.1|151.41|154.7965|148|145.825|142.36|149.5|151.75|160.29|170.33|176.63|170.35|173|163.89|164.6|160.89|162.57|160.16|159.135|157.06|159.67|169.24|172.62|170|169.385|177.88|181.5|183|191.25
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE|30.63|30.695|30.64|30.545|30.6|30.43|30.56|30.14|30.1909|30.12|30.16|30.575|30.7|30.9|30.945|31.2301|31.5|31.44|32.74|32.665|33.09|33.14|33.19|32.885|32.83|32.34|32.32|31.83|33.66|33.59|33.11|32.79|33.45|33.45|33.465|33.55|33.3|33.25|33.325|33.735||33.53|33.71|33.34|33.38|33.14|32.74|32.62|32.86|32.54|32.85||33.12|32.98|32.71|32.39|31.735|32.145|32.05|31.81|31.79|31.93|31.53|31.045|30.4214|30.4||30.625|30.55|30.64|31.475|31.525|31.9975|31.56|31.71|31.65|31.8|31.625|31.48|31.4|31.44|31.685|31.42|30.795|30.9|30.69|30.64|30.33|29.925|30.015|30.67|31.18|31.405|30.48|30.235|30.33|30.265|30.24|29.9411|30.1|30.08|29.76||29.15|29.17|29.36|29.73|29.46|29.39|29.32|28.73|28.28|27.6|27.98|28.26|29.025|28.96|28.74|28.63|28.695|28.8|29|29.41|29.695|29.76|29.67|30.48|30.995|30.45|30.35|30.43|30.64|30.21|30.165|29.76|30.56||30.8|31.08|30.985|30.845|31.27|30.87|31.095|31.87|31.68|31.96|32.22|31.655|30.74|30.03|29.71|29.89|29.39|30.26|31.05|31.77|31.26|31.52|32.22|32.245||32.08|32.25|32.04|31.89|32.055|31.1|30.8|30.9|30.55||30.725|30.98|30.84|31.045||30.86|30.52|30.9025|30.535|30.875|31.07|31.445|32.43|32.37|31.405|31.33|31.02|30.86|30.73|31.28|31.74|32.385|31.705|31.51|31.57|31.985||31.81|31.5|30.42|30.515|30.465|31.04|30.89|31.54|31.35|30.24|29.36|29.45|29.665|29.21|28.125|28.52|28.9|28.96|28.86|28.765|28.665|28.17|27.74|26.96|26.79|27.7001|28.12|27.83|27.19|25.8|26.5|26.345|26.57|26.63|27.33|27.42|27.78|26.91|26.61|26.78|26.855|26.9|27.23|27.48|28.51|29.135|29.07|29.26|28.9|30.04|30.42|31.43|32.48
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH|98.02|98.75|99.015|100.78|103.99|104.14|104.45|105.75|107.625|110.99|114.26|111.54|110.55|112.15|109.8|107.07|120.135|119.89|120.6|120.46|121.85|124.03|132.1|128.77|129.09|126.81|127.44|130.06|130.42|131.88|135.51|136.365|133.9843|133.01|131.26|130.095|128|125.78|125.86|125.69||124.76|128.2025|125.82|123.8301|121.79|123.1514|124.83|125.89|126.545|127.64||129.99|128.1|125.96|124.68|123.52|120.2|118.31|117.74|124.36|122.22|118.68|116.305|113.61|113.01||113.55|112.27|114.31|114.55|116.12|116.97|116.95|116.6|117.87|119.3|120.8|119.76|119.85|118.69|118.67|117.28|116.03|116.79|115.01|117.21|117.6|121.22|122.9186|123|123.5|122.33|121.95|118.67|117.93|117.69|114.13|115.05|114.57|111.97|110.9||111.43|112.42|114.3|113.25|114.52|112.62|113.07|113.141|115.04|112.79|113.32|114.92|116.7401|113.95|113.055|112.39|111.185|111.3|106.16|107.28|111.87|111.86|112.12|112.44|119.89|112.38|109.32|109.88|109.02|109.35|109.35|104.2|112.79||113.4|117.08|118|116.62|118.01|111.21|106.82|108.74|104.66|106.44|106.21|106.59|104.44|105.74|105.08|105.04|104.13|102.5|103.72|106|104.99|105.96|106.54|106.05||105.19|103.6701|105.04|107.84|107.4601|110.78|110.87|113.39|112.61||109.4556|109.72|109.46|108.68||111.041|111.6|112.06|110.21|110.63|113.4|115.775|118.85|118.81|115.17|116.01|119.16|116.31|115.08|115.5|115.305|116.25|110.285|110.134|111.62|110.65||110.6|110.31|112.12|112.615|111.73|114.43|113.7|112.47|114.59|117.04|112.51|112.22|113.41|111.59|112.41|115.48|118.45|116.4103|109.89|99.33|101.255|99.305|94.85|91.62|93.79|94.59|96.06|98.24|97.26|94.65|97.54|97.33|99.66|100.11|90.38|89.31|87.63|81.06|80.36|80.61|80.4|78.94|79.12|79.03|79.71|84.42|85.62|85.42|88.03|90.31|87.29|88.56|92.68
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH|47.22|47.61|46.74|46.66|47.25|47.13|47.595|46.7|47.37|47.9715|48.48|48.46|49.22|49.52|50.31|49.6737|50.6|51.07|50.95|50.52|52.63|53.12|52.17|51.82|50.8595|51.17|51.44|51.35|51.67|53.51|52.77|51.64|52.66|52.1|50.99|50.4394|49.32|49.35|48.74|50.47||51.09|50.9|50.88|50.36|49.31|49.8001|49.57|49.96|49.6601|51.75||53.11|53.171|53.73|54.93|54.2907|55.65|56.05|57.12|56.87|56.03|56.6|55.8063|54.6|55.23||53.36|52.76|52.82|54.375|52.69|52.28|51.5|49.89|49.9|48.41|48.37|48.865|49.2136|48.6|48.57|47.42|47.07|46.8|47.95|48.82|48.0017|47.91|47.81|48.67|49.755|50.98|51.89|52.365|52.84|53.01|54.05|54.76|54.34|55.95|55.2019||54.7|54.41|56.33|56.615|56.38|56.1|56.35|56.5945|56.01|55.24|56.35|56.51|55.855|54.86|57.4501|55.86|54|53.8916|47.78|49.42|63.9336|64.2517|64.48|63.96|61.64|57.8601|58.95|59.937|59.59|58.33|58.93|58.69|58.06||63.6|63|62.53|60.6501|60.63|60.07|63.585|64.84|62.32|62.56|64.35|64.29|59.2|58.09|57.33|57.87|57.22|54.61|56.485|55.81|53.11|53.87|56.78|56.855||57.28|57.75|57.42|55.2407|55.34|52.17|53.9|56.09|55.63||54|53.5|51.73|51.48||51.91|52.95|53.5|52.07|53.35|54.41|55.4|57.84|55.91|49.7|46.88|41.38|41.27|40.76|42.3|45.32|46.67|43.95|44.23|45.6|44.95||43.21|42.3|43.05|45.56|46.8156|49.13|51.662|51.4|45.47|42.8151|39.57|40.56|40.15|39.63|42.21|43.15|47.53|47.63|47|48.02|48.4575|49.06|46.03|44.8|46.05|46.039|46.905|45.46|43.95|42.13|43.3301|44.2|45.67|47.7|51.51|51.91|54.6368|51.29|53.34|53.58|53.4|52.01|51.62|51.12|52.53|54.55|55.015|55.5|55.61|59.0001|59.74|60.78|64.26
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE|123.05|123|122.39|123.52|139.73|139.69|140.45|142|142.1|144.13|143.14|145.27|147.02|148.37|146.66|146.63|149.66|149.03|150.53|150.93|152.64|151.94|151.36|151.07|151.215|150.56|149.43|151.19|149.55|149.505|147.78|147.288|146.53|146.27|146.97|144.91|144.09|143.28|144.14|144.61||143.17|143.06|143.43|145.37|142.76|142.84|142.061|142.45|137.46|134.76||136.09|137.72|136.49|134.09|131.1925|131.56|131.29|130.44|128.85|130|129.86|129.47|134.435|138.16||134.59|129.255|155.05|155.69|159.13|158.35|158.95|157.79|157.13|157.58|155.3|153.22|152.36|152.7|154.36|151.56|151.335|152.03|152.22|152.91|152.7|152.06|151.48|152.02|150.86|150.23|148.07|147.73|146.85|145.39|146.32|148.075|149.98|152.88|148.17||147.29|148.45|147.66|145.12|141.34|140.35|141.03|138.28|137.97|133.38|134.29|138.54|139.455|137.05|135.45|138.29|139.39|139.69|140.565|138.96|139.55|140.25|141.34|143.8405|145.67|142.15|143|143.0402|142.63|139.75|139.66|143.73|144.92||145.63|146.43|146.06|143.66|147.02|146.31|148.94|148.46|147.76|149.15|149.49|152.63|149.36|147.76|148.58|149.56|149.65|143.12|144.61|147.79|141.56|140.69|144.25|145.92||146.07|144.87|146.285|142.28|143.87|143.65|138.55|137.95|139.76||140.36|141.74|141.45|141.475||139.23|137.77|137.34|137.4|139.13|142.01|143.73|144.71|143.62|141.11|141.6|142.79|143.33|144.55|147.82|148.72|146.35|145.52|143.86|147.68|148.5273||149.19|147.1061|159.36|159.67|161.24|162.26|166.51|164.405|161.05|157.38|154.03|159.56|156.67|154.65|151.97|153.06|157.2|157.06|155.34|153.875|153.39|149.03|144.44|138.37|137|139.04|138.18|136.77|135.7|135.41|138.65|141.21|139.555|139.98|141.42|140.35|140.69|136.38|134.3|134.57|135.75|135.73|138.18|138.26|138.42|141.315|140.6531|141.25|137.72|136.52|136.6853|137.77|144.22
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH|43.92|43.55|43.38|43.11|43.2499|43.035|42.759|42.23|42.745|42.79|42.935|43.685|43.34|43.05|43.34|42.515|42.86|42.95|43.32|42.81|43.55|44.35|43.97|43.3|48.11|48.075|48.14|48.31|48.02|47.96|46.92|45.96|45.82|46.08|46.331|45.96|44.12|43.68|43.55|44.63||44.595|44.2913|44.33|44.24|43.48|43.26|43.105|43.605|44.08|44.615||44.915|44.38|44.635|45.005|45.02|45.64|45.35|44.85|44.84|44.29|43.27|42.53|42.01|43.335||43.52|42.93|43.035|43.15|43.745|43.15|43.44|42.96|43.02|44.56|44.635|45.465|45.235|45.52|45.465|44.63|44.275|44.61|44.52|45.41|45.39|44.04|43.215|43.55|43.18|42.76|43.22|43.525|43.86|43.45|43.135|42.86|42.485|43.015|43.09||43.2407|43.695|43.825|43.835|43.74|43.625|43.2|42.56|42.55|41.66|42.02|42.83|43.1|42|40.94|40.23|40.13|40.62|41.02|41.67|42.915|43.16|43.825|44.6412|45.81|45.305|45.38|45.58|45.08|44.31|43.71|47.4|47.82||47.75|48.29|48.21|48.21|47.92|47.65|48.15|48.825|49.07|49.65|50.11|50.69|48.69|48.795|48.31|48.88|48.16|46.32|46.505|46.57|45.54|44.94|45.955|46.05||45.44|45.82|45.515|43.32|43.44|43.06|42.53|42.28|41.54||40.98|40.07|39.76|39.7||39.525|39.48|41.01|40.65|40.635|40.62|42.01|42.9|43.32|43.09|43.31|43.2575|42.96|42.74|43.82|44.38|45.05|43.525|43.62|44.2525|44.56||45.11|44.405|44.54|45.24|44.57|45.31|46.03|45.85|44.74|42.26|40.49|40.22|39.37|39.03|38.41|38.01|39.3|39.42|38.48|39.62|38.92|38.14|37.6|37.08|37.48|37.27|38.16|37.79|37.01|35.92|36.61|36.62|37.29|37.42|38.84|38.18|38.09|36.18|36.76|37.28|37.55|37.27|38.1|37.5|38.01|38.8|39.71|41.08|41.14|42.43|41.88|42.6|45.11
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE|119.97|119.755|118.99|119.88|119.73|118.76|117.82|117.82|118.69|120.37|121.22|121.78|121.09|121.54|121.4454|122.49|122.675|122.47|123.72|125.47|135.46|135.84|137.52|137.03|137.95|137.525|136.78|136.885|136.39|136.69|137.33|137.67|136.05|136.49|135.15|130.5|129.72|128.54|128.67|129.1324||129.01|129.56|128.795|130.27|127.23|124.69|124.58|124.08|124.41|126.23||128.215|127.685|126.61|125.675|125.27|125.815|126.5|125.435|126.96|126.7|126.46|127.31|126.22|126.1||124.48|123.95|124.385|124.02|124.72|125.105|124.43|123.5435|123.945|123.88|124.74|124.355|122.93|124.835|124.28|123.27|123.86|124.82|124.74|126.34|126.28|124.05|124.09|128.87|128.22|128.695|128.15|128.06|127.82|127.12|127.44|126.58|125.82|124.74|123.74||124.75|124.84|121.23|119.6|118.97|118.84|118.08|117.36|118.14|117.61|113.665|113.14|113.11|113.01|112.98|111.39|110.72|110.21|108.53|108.92|110.31|111.79|111.6|112.66|112.05|110.4|109.73|110.47|110.26|109.45|110.19|111.37|111.25||110.73|111.62|111.28|111.57|111.47|111.41|111.39|112.28|111.8|111.72|113.78|114.1|112.58|128.38|128.11|128.79|128.19|126.27|126.37|125.32|123.77|122.77|122.53|123.32||124.85|123.62|123.67|122.3|123.42|123.01|124.04|123.4|122.32||120.79|119.42|119.47|120.34||120.58|120.26|120.17|120.34|120.3561|119.9|121.33|123.77|124.45|123.47|124.18|125.23|125.3249|126.755|130.01|130.36|130.13|126.74|126.905|128.165|129.15||129.4|127.02|126.4|128.455|126.18|128.363|127.1|129.47|128.41|128.38|126|127.83|129.96|126.615|126.575|123.72|125.275|125.155|127.78|127.11|126.98|125.86|123.8|122.545|122.29|121.93|122.05|120.83|119.56|116.22|118.79|118.64|119.9|121.57|122.66|121.28|120.62|116.01|115.55|116.1|115.09|114.64|114.12|114.07|116.4801|117.49|119.89|120.16|120|123.75|125.67|126.735|129.26
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE|40.21|40.175|40.07|40.025|40.075|39.64|39.4|39.91|39.79|39.605|39.505|39.83|40.0736|40.12|39.88|39.49|39.84|39.55|40.43|41.03|41.45|41.34|41.53|41.845|42.875|42.67|42.47|42.01|41.475|41.31|40.85|41.555|41.59|41.785|41.46|41.01|40.7|40.79|40.67|40.87||40.45|40.39|39.67|39.94|40.47|39.91|39.835|40.38|40.01|40.69||40.79|40.25|39.85|39.63|39.73|39.89|39.735|39.525|39.72|39.7|39|39.2|38.955|39.25||38.795|39.16|40.08|39.85|39.765|39.41|38.88|39.05|39.33|40.435|41.43|42.23|42.425|42.19|42.625|42.48|41.53|42.2|42.38|42.39|42.37|42.63|42.61|43.3|42.82|42.83|42.66|42.75|42.58|42.2|41.915|41.95|42.96|43.07|42.43||42.77|42.01|41.61|41.44|41.35|41.22|40.92|40.45|40.4|39.06|38.98|39.66|40.235|41.78|41.345|41.195|40.655|40.89|40|39.835|40.5|40.755|40.61|41.03|40.32|39.535|39.49|40.34|41.335|40.91|41.46|41.69|42.08||42.515|41.89|41.71|41.52|40.65|39.885|39.69|39.895|40.3|40.29|40.09|41.79|41.635|41.61|41.49|41.28|41.185|40.95|41.24|41.74|41.4601|41.68|42.12|42.98||42.89|43.29|43.57|43.17|43.335|43.14|42.2901|43.22|42.425||42.85|43.04|42.85|42.86||42.375|41.855|42.2|41.43|41.58|40.84|41.985|42.47|42.19|41.18|41.405|41.57|42.125|41.76|41.07|40.79|41.175|39.89|39.61|39.83|39.94||39.21|38.92|38.355|37.595|37.24|38.025|37.78|38.03|38.46|38.19|37.54|36.62|36.025|36.38|36.1|37.98|38.54|38.39|37.75|37.61|37.36|36.85|36.665|35.45|35.185|36.78|37.27|37.01|36.485|35.32|35.94|37.4|37.17|36.76|37.685|38.165|38.67|37.78|37.36|37.375|39.63|39.73|40.18|40.81|41.475|42.07|42.64|42.775|42.815|43.105|44.01|43.82|45.6
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|28.11|28.37|28.18|28.04|28.3|28.17|28.15|28.21|28.35|28.32|28.52|28.41|28.21|28.14|28.08|27.82|28.1|27.81|28.16|28.68|28.89|28.86|28.85|28.46|28.77|28.93|28.71|28.78|28.23|28.1|28.08|28.39|27.97|28.07|28.99|29.11|28.74|28.64|28.4|28.68||28.92|29.25|28.61|28.72|28.62|28.23|28.05|28.22|28.01|27.97||27.87|27.42|27.37|27.5|27.07|26.89|26.66|26.27|26.41|27.36|26.86|26.36|26.58|27.22||27.04|26.61|26.65|26.96|27.16|27.17|26.89|26.66|26.59|26.75|26.96|26.87|26.8|26.82|26.76|26.89|26.26|26.83|26.69|26.88|26.57|26.17|25.98|26.54|27.05|27.04|26.69|26.52|26.41|26.3|26.03|24.99|26.07|26.01|25.42||25.19|25.45|26.2|26.57|26.29|26.17|26.17|25.92|25.83|25.42|25.47|25.74|26.12|25.93|25.62|25.37|25.24|25.74|25.37|25.49|25.8|26.05|26.04|26.48|26.3|25.45|25.41|25.55|25.54|25.03|25.19|25.43|25.51||26.16|25.93|25.92|25.88|25.91|25.57|25.81|26.08|25.98|26.3|26.72|25.93|24.86|24.55|24.51|24.58|24.43|24.11|24.03|24.2|23.15|22.71|23.6|23.89||23.92|23.97|24.14|23.68|23.63|23.13|22.74|23.61|23.28||23.28|23.39|23.27|23.53||23.57|23.19|23.59|23.55|23.51|23.46|23.59|24.43|24.62|25.35|25.26|25.01|24.78|24.7|24.91|25.03|25.36|24.56|24.75|25.33|25.94||25.94|25.78|25.54|25.36|24.9|25.6|25.42|25.63|25.42|25.08|24.25|24.41|24.23|24.08|23.46|23.84|24.07|23.92|23.42|23.15|23.04|23.11|22.97|22.41|22.31|22.62|23.27|22.2|21.73|21.73|22.67|22.8|22.83|22.66|23.47|23.73|23.78|23.16|22.77|22.96|23.28|23.08|23.41|23.43|23.37|23.55|23.25|23.41|23.08|23.36|23.58|23.78|25.06
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|122.12|121.79|120.55|120.21|119.09|118.9|118.57|119.32|120.18|121.61|122.945|124.21|124.98|125.72|124.95|124.31|125.08|124.1|123.95|124.43|125.3|125.355|123.745|122.93|122.6|128.82|128.91|128.5|127.6|127.6|127.026|127.28|127.53|127.395|126.99|126.53|125.11|124.52|123.44|124.16||125.28|124.675|123.01|122.5|120.15|119.69|119|119.15|118.39|118.9||119.4|118.45|119.33|117.67|116.64|115.02|115.06|113.57|112.48|111.765|112.85|111.6|110.305|111.38||112.1|112.49|115.92|117.75|119.331|119.29|118.825|118.75|118.58|119.04|118.715|117.455|117.39|118.05|118.82|118.22|116.95|118.96|118.42|121.305|119.16|118.59|117.75|118.16|116.825|116.18|116.48|116.25|116.47|115.375|114.385|114.3|113.7|113.86|112.35||111.98|111.1|111.08|111.91|112.6|112|111.22|110.68|111.65|109.13|110.38|111.3|111.73|108.305|107.76|106.52|107.12|107|103.99|110.88|115.3|116.7606|116.86|118|117.04|115.51|113.915|114.42|114.38|114.17|114.13|112.73|113.72||114.6801|115.86|114.975|115.0646|114.12|114.83|115.72|114.9|109.11|105.52|105.1|107.21|105.65|105.805|105.23|105.935|104.41|101.72|103.56|104.08|101.58|101.91|103.2|102.83||101.29|101.095|100.17|100.14|100.2|99.85|98.81|101|100.4||99.75|100.05|99.88|100.07||98.82|97.8|99.9|98.32|98.26|97.25|98.1417|100.98|100.55|100.56|100.57|100.51|99.5607|99.91|101.63|103.37|103.98|100.72|101.21|101.47|101.87||100.77|98.95|99.01|98.39|97.84|99.62|99.41|99.45|99.97|99.89|96.13|95.95|94.7|92.84|94.335|100.43|102.7|100.92|99.59|95.35|100.74|97.64|96.8|93.93|94.5|95.09|96.03|96.21|93.986|91.55|93.595|94.57|97.19|97.58|98.87|97.78|96.56|93.21|93.51|93.97|93.89|94.01|95.69|96.6791|97.95|99.57|101.475|101.96|102.12|104.02|104.95|105.7|106.98
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE|32.47|32.48|32.235|32.395|32.85|32.81|33.06|32.76|32.93|33.58|33.34|33.75|34.22|34.125|34.47|34.36|33.04|32.76|32.715|33.11|33.21|33.32|32.86|33.03|32.88|32.88|32.915|33.33|33.49|33.46|33.49|33|32.935|33.3|33.62|33.65|33.06|33.76|33.72|33.81||33.68|33.97|34.07|34.055|33.26|32.7201|32.56|32.705|33.01|32.97||33.465|33.13|33.15|33.24|33.285|33.455|33.26|32.66|31.94|31.78|31.515|30.95|30.95|31.225||31.13|30.78|30.965|31.32|31.16|31.06|30.745|30.57|30.515|30.485|30.215|30.22|30.68|31.58|31.8401|31.375|31.1|32.62|32.515|33.14|32.69|31.87|32.33|32.15|31.8|32.965|33.51|32.765|33.7|33.43|33.13|33.79|33.67|33.54|33.31||33.22|33.435|33.63|33.925|33.725|33.38|32.925|32.71|33.22|32.14|33.3922|33.3|33.45|32.67|32.63|32.25|32.245|32.5|32.2|32.8|33.22|34.33|34.64|34.745|34.8|34.66|34.63|34.87|35.575|35.7|35.905|36.095|36.14||36.5|36.59|35.615|35.36|35.47|35.49|35.47|35.13|33.22|33.78|34.077|34.2|33.5|33.515|33.49|33.665|33.42|33.04|32.365|31.6|31.23|30.82|31.435|31.665||31.83|31.785|31.485|31.12|31.22|30.95|30.64|30.075|30.01||29.92|30.2|30.06|30.29||30.43|30.01|30.02|29.365|29.26|30.36|30.67|31.59|31.8|30.99|30.79|30.64|30.295|30.78|31.97|31.42|31.67|31.25|31.02|30.85|30.965||30.56|30.54|30.235|30.645|30.09|29.945|30.47|30.39|29.46|29.1|28.07|28.96|28.88|29.16|29.515|30.04|29.46|28.47|28.12|28.015|28.94|29.4|29.09|28.98|28.965|28.855|28.705|28.2701|31.39|30.03|30.29|30.41|31.07|30.76|31.035|31.33|31.38|30.575|30.55|30.31|30.8|30.7514|31.03|31.175|32.1|32.71|33.74|33.43|33.14|33.43|32.65|33.41|34.52
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE|30.18|30.19|29.995|30.17|30.46|30.535|30.86|30.82|30.93|31.43|31.28|31.635|32.09|32.09|32.42|32.28|31.07|30.79|30.73|31.09|31.17|31.18|30.89|30.995|30.88|30.89|30.9|31.3|31.45|31.415|31.38|30.94|30.89|31.3|31.61|31.55|31.15|31.66|31.57|31.71||31.64|31.79|31.89|31.85|31.06|30.64|30.49|30.665|30.84|30.87||31.345|31.01|30.96|31.13|31.16|31.29|31.06|30.53|29.85|29.75|29.36|28.98|28.89|29.13||28.97|28.45|28.605|28.91|28.79|28.69|28.355|28.2|28.17|28.04|27.82|27.79|28.14|29.045|29.26|28.815|28.53|29.95|29.825|30.4|30.003|29.28|29.63|29.49|29.27|30.265|30.74|30.065|30.92|30.71|30.47|31.05|30.94|31.13|30.68||30.55|30.73|30.89|31.2|30.9673|30.68|30.27|30.07|30.44|29.58|30.65|30.56|30.73|30.01|29.98|29.6|29.58|29.87|29.64|30.16|30.61|31.64|31.91|31.955|32.08|31.92|31.86|32.09|32.81|32.94|33.175|33.34|33.34||33.72|33.85|33.03|32.76|32.88|32.94|33.08|32.89|31.205|31.56|32.23|31.98|31.23|31.28|31.25|31.45|31.3|30.51|30.41|29.68|29.275|28.95|29.505|29.8099||29.95|29.8|29.63|29.3|29.38|29.08|28.79|28.22|28.145||28.055|28.24|28.15|28.36||28.54|28.08|28.15|27.53|27.46|28.47|28.73|29.61|29.88|29.17|29.07|28.86|28.55|29.08|30.09|29.86|29.955|29.51|29.03|29.04|29.17||28.96|28.875|28.555|28.89|28.45|28.28|28.72|28.76|27.7619|27.3599|26.35|27.24|27.08|27.29|27.59|28.131|27.81|26.9|26.49|26.43|27.22|27.54|27.32|27.19|27.315|27.27|27.06|26.54|29|27.86|28.16|28.24|28.86|28.63|28.88|29.15|29.19|28.39|28.39|28.125|28.57|28.57|28.87|29.02|29.87|30.39|31.43|31.01|30.82|31.01|30.34|31.04|32.03
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE|77.05|76.63|76.07|76.29|76.955|75.36|75.5439|75.7|76.5|77.905|78.9584|79.52|79.46|79.95|80.03|78.78|77.935|77.25|75.17|75.35|75.1|75.85|76.34|76.4|76.615|76.86|76.25|80|79.54|78.1|77.4|76.455|76.46|76.3|76.33|75.36|74.45|74.33|76.02|76.1||75.84|76.16|75.485|75.25|75.8|74.96|77.26|77.31|76.995|77.71||78.5|77.77|77.32|76.9|76.81|77.28|75.76|75.12|76.015|77.18|75.8|75.87|76.27|76.01||77.01|76.26|78.14|78.095|78.4|78.65|77.36|77.05|78.155|77.83|77.91|77.45|77.16|78.3|78.13|78.22|78.41|79.12|80.085|81.2|80.08|82.415|82.9|85.5|86.485|84.75|83.7|83.39|82.97|83.03|81.975|81.925|81.74|82.255|82.32||83.26|81.945|81.815|82.64|81.19|81.06|80.93|79.7891|79.41|78.33|77.64|77.76|78.355|77.63|76.525|78.42|78.51|78.32|78.565|78.9|78.29|79.8214|79.94|80.54|79.59|79.2148|79.39|79.92|80.58|80.33|82.25|83.04|84.62||83.28|83.37|84.44|85.02|86.39|85.28|85.13|85.29|85.38|84.5|83.6201|80.48|82.7|83.225|82.3301|83.11|82.61|83.56|82.11|82.42|82.51|83.2514|83.6|85.36||85.325|85.08|86.02|84.86|84.95|86.22|85|84.94|84.83||84.78|84.61|84.45|84.69||84.28|84.37|84.855|81.81|85.4291|85.8|85.385|87.52|87.94|87.43|87.79|87.56|87.365|87.14|87.47|86.55|87.72|85.01|84.705|85.08|84.76||85.01|84.54|83.64|82.985|82.47|82.54|81.98|81.23|80.07|81.56|82.18|80.08|79.51|78.39|77.16|77.81|77.66|77.53|73.99|70.14|69.88|68.48|68.09|66.11|65.7|65.85|66.44|65.94|66.02|64.1|65.31|64.48|64.115|63.96|64.61|64.38|63.6|61.445|61.61|62.51|62.71|62.28|62.165|62.3|62.93|63.46|63.89|64.6|64.81|64.7142|64.41|64.93|67.48
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE|187.35|187.12|184.575|185.11|186.15|185.55|185.42|185.07|185.98|186.41|186.56|189.16|188.2|188.06|187|186.57|188.6|188.81|190.46|192.4|192.96|193.42|195.01|195.65|207.19|207.27|208.21|207.78|205.584|203.83|203.95|205.26|205.5|207.19|208.35|207.44|203.615|202.16|202.08|205.95||205.04|206.81|201.74|202|202.45|199.45|198.645|199.63|198.11|199.03||202.46|200.425|198.66|197.755|196.625|196.09|197.0575|194.23|195.36|196.049|195.89|190.47|190.36|190.42||192.145|189.99|190.89|194.89|195.22|197.06|194.89|192.535|191.3|192.65|192.7|193.2|194.32|194.96|195.967|196.78|194.93|197.71|196.3701|199.96|198.49|193.57|190.18|195.86|196.27|195.4|196|197.22|196.22|196.74|195.25|192.6|192.33|191.82|190.32||189.01|189.28|189.68|189.96|189.33|187.98|187.765|187.4|187.43|184.6|185.55|187.08|189.15|185.51|184.23|186.3|184.76|190.17|192.17|191.89|192.35|194.13|194.75|196.65|194.22|191.5|190.57|189.63|191.74|190.86|192.58|194.62|196.45||198.66|197.98|198.86|198.67|199.75|198.37|198.64|201.21|201.78|200.76|201.62|197.69|203.81|205.51|205.61|207.635|205.89|203.76|202.225|201.3801|198.81|200.22|203.98|211.9301||212.895|212.38|210.01|209.5|209.54|205.8738|204.06|207.32|212.22||211.93|212.77|212.01|213.71||211.46|208.99|212.75|209.22|208.37|206.23|208.03|213.05|213.14|211.06|211.4|212.2101|212.01|211.36|215.2|214.72|216.3548|213.69|215.18|215.47|217.74||218.3001|217|213.85|213.16|212.024|213.31|213.09|211.83|211.45|211.15|208.44|208.8846|207.14|204.21|199.1675|200.05|201.52|202.2881|196.69|192.8|189.76|186.195|183.84|176.52|177.11|177.94|177.64|176.13|173.83|169.22|172.2|170.78|170.12|170.37|173.855|175.01|174.83|169.08|166.63|168.11|170.43|168.38|168.86|169.92|172.02|174.29|175.07|175.74|172.52|176.2|178.19|184.62|191.38
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH|491.39|491.09|482.815|486.01|489.65|481.94|477.55|481.32|485.375|499.23|505.5|506.38|501.53|505.37|507.96|500.61|504.025|502.955|507.03|510.715|522.72|547.9|545.325|544.115|547.58|550.185|550.4|541.79|540.09|544.665|534.22|529.58|528.32|522.2|513.175|511.6|498.86|489.49|479.34|486.79||485.4|495.89|483.96|482.34|475.785|476.93|482.425|484.19|478|470.43||477.4475|464.965|463.77|461.89|449.75|449.3915|448.73|446|456.34|459.76|467.32|461.16|454.29|464.71||458.89|457.11|453.59|455.46|485.52|486.755|482.13|482.07|485.5625|485.44|481.94|481.71|478.78|478.53|482.55|473.02|467.755|471.41|459.515|488|483.05|478.34|478.02|482.58|495.54|487.25|484.12|480.79|479.23|475.29|474.1|472.37|469.89|472.89|461.02||468.47|475.95|481.825|479.065|494.69|490.95|485.3|484.39|485.64|471.61|473.21|474.74|486.29|468.37|465.99|462.32|453.15|464.12|447.56|452.765|471.15|474.09|473.4|484.25|476.21|464.8|465.4|465.28|466.26|462.29|472.48|468.23|476.4||490.755|501.14|499.51|493.07|488.95|481.02|484.89|492.9678|481.64|462.6|478.21|486.04|478.01|477.36|480.93|479.75|480.27|473.58|484.39|485.74|472.26|468.175|480.33|469.405||464.295|454.515|461.07|442.8|444.345|412.31|410.4|414.53|399.27||401.6701|402.68|399.43|402.58||407.835|403.22|407.87|395.1047|400.42|404.84|412.905|425.44|433.16|417.91|420.39|417.97|413.2|411.94|419.07|423|423.26|405.2201|396.76|398.88|407.31||409.98|405.33|408.95|408.4575|407.21|425.27|428.71|427.79|416.7|399.875|375.44|379.19|373|357.57|354.8095|371.3894|375|356.28|352.785|352.77|352.26|345.88|336.03|320.81|330.71|330.75|339.58|331.33|324.08|317.06|325.1875|319.02|319.38|331.57|345|339.84|343.1|322.45|325.57|326.57|329.3|328.4|329.58|321.79|325.74|333.09|330.565|333.84|337.61|348.87|347.73|348.145|373.47
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH|153.4624|153.3748|153.4234|155.0075|158.0396|158.0299|160.8968|161.3254|163.1515|164.6967|167.4373|169.4393|172.0449|170.8581|178.9924|177.2236|180.4793|179.6046|178.5648|180.9263|180.0322|185.1052|180.0808|184.1334|180.6639|180.5668|182.6659|178.4482|177.7193|176.6211|173.9874|178.0789|179.5463|183.0595|182.5785|177.6998|176.0283|176.4219|176.2081|179.3617||179.7893|180.8583|176.7572|176.5045|176.9613|186.3006|193.6185|191.0237|191.5485|194.1724||199.226|197.4475|196.0967|199.916|193.395|193.9781|195.3969|194.8722|196.0481|201.0822|194.2307|189.1189|187.078|188.1276||188.5941|180.7611|194.4543|196.8937|199.226|195.4067|190.1976|190.4795|193.9781|196.5631|200.9315|197.8848|190.9654|184.9011|189.3667|190.2462|188.0207|189.7506|189.08|195.3581|196.8839|196.8936|199.4203|212.0542|219.8094|218.3322|218.2253|219.0028|220.8736|220.6015|220.2662|222.0058|220.1641|220.8639|219.3139||220.169|222.5403|220.3974|218.721|219.2943|215.3293|213.1622|206.5244|210.4021|208.2057|208.4973|210.8685|212.3943|210.7422|213.8472|215.8055|213.8132|218.2059|207.0006|186.2115|195.8537|199.226|201.4515|209.2359|201.9277|189.7312|190.2462|189.6631|190.703|189.9547|191.2375|191.8303|195.601||202.2095|201.7673|204.6489|201.1794|190.8536|186.4172|187.2724|192.6078|200.2221|200.5963|207.1707|212.1708|202.3941|203.988|203.2396|201.9763|204.2911|199.6147|206.8646|197.603|189.1966|190.6933|198.7303|192.9295||185.8341|184.7165|189.3813|176.8738|198.7109|185.3579|190.8099|195.342|193.2492||192.0247|185.6397|182.7923|180.5182||185.0761|185.4065|185.0663|183.0498|185.3822|192.6078|196.6117|200.1492|201.986|195.2035|199.6536|201.6556|200.5379|199.0705|204.5595|205.057|210.8248|197.5933|201.4029|209.1095|212.4526||213.0066|212.9094|211.8404|213.2009|215.6597|224.2021|228.8669|227.9437|229.9068|222.8221|207.7781|207.8364|207.749|197.7002|199.8795|205.0084|212.7539|220.2953|225.553|226.2527|223.6773|216.3205|209.4885|200.9558|198.1278|196.1501|201.1696|197.5934|193.0743|184.6578|190.8731|191.3444|192.4231|199.4009|204.6002|194.6584|189.5562|174.6872|178.4725|185.8147|187.2531|179.6678|177.2529|183.113|184.3862|189.6145|187.0878|186.3103|186.9809|189.7506|189.5854|192.7244|204.1289
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|64.41|63.835|63.57|64.19|64.38|64.46|63.67|63.58|64.13|64.63|64.7728|65.1|65.45|65.27|64.54|64.26|63.57|63.575|64.97|63.79|62.2|62.9|62.5|62.515|62.525|63.62|63.315|63.49|63.11|62.03|61.03|61.05|60.855|61.91|62.5|61.93|61.79|61.67|62.225|61.73||61.82|61.86|60.56|60.5696|61.17|61.26|61.58|61.64|61.455|61.69||62.48|61.21|61.28|61.58|61|60.61|60.95|61.01|61.405|62.18|61.42|60.71|61.41|61.25||62.32|62.48|64.265|64.36|63.43|63.33|63.06|63.58|64.68|65.3|64.16|63.48|63.84|64.62|65.49|65.64|66.04|67.9224|68.06|74.47|73.15|72.53|72.2425|72.9601|74.48|73.7|73.13|72.66|72.6|74.23|73.91|73.99|73.535|73.65|72.99||73.87|72.68|72.18|71.97|70.955|70.84|70.51|70.03|70.35|67.83|71.69|72.22|73.08|72.955|72.81|72.32|72|72.98|72.18|71.49|72.461|73.6|74.12|75.11|76.775|76.95|76.85|76|76.47|76.7|77.35|78.16|78.17||77.81|78.2|78.27|78.91|79.061|79.09|80.28|79.45|79.08|82.73|83.38|83.54|84.53|84.02|83.5|85.4158|84.37|83.44|83.07|82.89|82.81|82.17|80.87|80.68||80.19|78.89|78.28|78.86|78.71|80.21|78.3|78.835|79.15||78.87|79.215|79.19|79.435||80.46|79.94|80.25|80.27|80.13|81.08|81.77|81.8|82.625|81.65|82.25|83.52|82.32|82.24|82.6|80.0101|79.65|77.4542|77.06|77.61|77.27||77.53|77.79|76.9|76.94|76.27|76.46|76.38|77.06|75.46|76.43|76.675|75.82|75.85|76.22|75.24|76.265|75.39|73.56|73.17|72.56|72.53|71.91|70.28|68.15|68.72|69.075|70.86|69.31|68.32|66.33|66.7|66.69|67.45|68.25|68.52|68.51|68.64|66.5|66.555|66.135|66.595|65.88|65.92|66.1|65.62|66.83|67.55|67.19|67.75|68|67.37|67.86|70.37
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE|33.47|33.21|32.35|32.49|32.8|32.83|32.02|32.18|32.35|33.46|34.75|34.47|34.36|34.48|34.23|33.86|34.75|34.48|34.13|34.281|35.28|35.675|35.51|34.11|33.7|33.4|33.56|33.42|33.23|34.33|33.83|33.07|33|33.62|33.06|32.5|31.77|31.82|31.38|32.5||33.14|33.16|32.49|33.035|33.01|33.095|32.03|32.125|32.83|34.715||35.595|35.215|33.8|33.07|31.36|30.68|31.06|30.93|29.695|29.83|30.825|31.02|29.67|28.995||27.1|26.855|28.82|29.49|29.815|29.5|28.87|28.68|29.21|28.88|28.72|28.82|29.49|29.91|30.39|30.73|30.38|30.245|29.75|30.28|30.81|28.51|28.835|28.87|29.61|30.225|30.71|31.08|31.78|31.77|31.69|31.65|31.96|32.32|32.2||32.46|32.335|32.84|32.54|31.73|31.81|29.755|28.63|29.08|28.925|28.22|28.1|27.975|28.63|29.44|28.39|27.66|27.25|26.61|26.315|25.97|25.45|25.5|25.93|26.01|25.12|24.97|24.73|24.88|24.92|25.32|25.3|26.04||27.38|28.13|28.16|27.99|27.715|27.335|27.565|28.21|28.43|28.61|29.53|28.795|27.68|27.53|27.67|26.78|29.33|29.17|29.73|29.18|28.25|28.24|28.63|29.52||29.81|29.47|29|28.915|28.84|27.38|27.38|27.16|26.37||25.8|25.75|25.5|25.65||25.6835|25.35|26.58|26.4201|26.5|26.4522|27.12|28.01|28.37|27.8588|28.19|28.065|28.15|28.3436|28.89|28.71|29.52|28.22|28.74|28.54|29.335||29.49|29.0558|28.91|29.61|29|29.44|30.165|30.18|28.87|28.645|27.52|27.93|27.89|27.41|27.17|27.41|27.89|28.05|27.86|26.13|26.99|27|26.52|25.79|25.945|25.69|25.54|26.17|25.76|24.59|24.66|24.69|25.09|25.65|27|26.89|27.09|26.07|25.74|26.18|26.6|26.62|26.86|27.19|28.04|28.46|28.71|28.9|28.42|28.71|29.01|29.25|31.1
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH|516.63|513.83|494.24|496.45|489.27|485.96|481.88|477.76|485.15|495.49|495.79|495.25|496.24|498.34|494.09|491.125|499.825|496.27|490.96|492.82|502.83|508.56|501.49|494.79|491.9|488.79|485.92|491.93|490.93|498.25|488.5|480.48|478.433|478.65|469.23|455.56|447.01|447.83|444.19|447.01||448.995|454.16|453.38|452.51|453.3|451.66|442.74|445.65|449.29|451.115||450.19|441.04|440.46|442|434.58|420.25|419.3|421.441|446.07|429.97|423.25|416.26|400.22|405.61||413.11|407.535|413.36|449.8|445.48|444.82|432.3195|420.15|419.08|410.47|424.3854|423.65|426.93|422.81|416.57|425.18|421.31|428.2|430.8072|439.97|424.79|414.34|412.94|418.85|439.6|443.27|439.88|437|439.59|435.96|436.24|438.185|434.44|434.3917|435.9353||432.3584|431.87|437.1101|436.16|441.4999|437.42|424.01|416.945|423.24|422.42|415.58|414.01|411.19|405.76|408.52|401.205|401.63|398.95|384.05|388.82|403.74|408|408.44|406.72|400.09|393.87|396.42|405.37|412.0382|404.11|404.04|397.79|393.69||396.87|406.55|414.44|412.265|413.91|408.9|418.2851|417.7001|409.015|412.7|421.69|442.09|416.005|415.1|412.24|407.27|402.08|385.49|398.74|399.12|382.55|378.22|385.64|386.75||386.46|386.03|384.29|385.53|388.16|370.62|375|387.6|385.22||382.68|377.555|374.82|377.4638||378.5|376.76|384.26|380.82|377.5|380.5491|394.24|416.15|422.21|398.33|399.28|389.46|385.39|385.16|393.18|400.16|405|374|377.43|383.48|391.48||390.06|375|372.16|369.94|378.02|390.83|401.78|391.04|398.64|388|368.13|370.13|357.48|352.63|364.33|384.82|387.06|423.805|416.615|420.13|420.09|420.34|405.15|395.82|397.97|399.78|401.51|391.79|379.57|371.01|383.1|374.53|379.71|391.39|407.22|400.79|405.18|388|387.01|394.12|398.81|395.23|393.095|386.37|395.45|408.5|414.08|415.051|414.02|419.66|425.73|428.015|449.88
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH|301.5|300|286.74|285.47|287.56|285.725|282.5|284.88|289.11|299.1|305.93|303.23|302.52|303.8224|302.47|297.17|307.66|308.25|306.09|313.34|321.7|321.91|324.93|322.66|326.56|322.46|322.64|329.53|346.85|348|346.54|348.6|346.4|345.95|341.4545|336.64|333.33|327.62|328.02|331.44||334.25|340.57|334.61|329.48|325.29|323.2325|323.72|322.28|322.145|324.065||328|320.45|319.25|312.69|312|308.61|304.79|306.79|313|310.8701|308.82|305.58|300.14|305.97||302.76|297.38|299.2|297.8297|312.57|311.42|307.0401|303.96|306.1|304.8519|303.09|300.41|300.53|300.33|301.01|301.26|300.79|302.24|297.63|300.26|296.755|290.67|291.02|292.91|297.7269|296.5|296.76|292|266.45|265.83|264.57|262.87|261.42|259.165|252.04||255.24|253.745|253.11|250.01|252.0701|248.29|246.63|248.5|251.8876|248|242.29|240.54|242.115|237.58|236.26|231.5|229.72|231.17|222.65|223.39|228.18|227.96|229.42|233.04|229.29|224.48|226.28|228.74|231|229.0401|231.93|232.96|232.87||236.61|238.54|239.1|239.67|244.74|242.6|243.65|248.2|246.895|248.24|252.93|252.88|244.66|241.19|241.98|246.89|243.5|238.84|254.23|254.01|248.96|250.62|255.61|254.86||253.7701|254.98|254.56|263.33|264.21|264.68|266.51|266.84|263.67||261.43|261.85|261.54|260.59||260.51|259|262.535|257.76|260.39|261.06|266.34|277.39|276.88|270|269.94|268.63|265.14|264.505|267.22|267.427|269.9|260.48|257.2|261.82|261.41||262.825|258.48|259.64|260.05|255.4|260.99|261.09|257.84|255.74|247.03|235.58|237.56|239.8|233.7|231.07|236|245.185|242.79|240.395|238.32|235.94|226.11|217.64|206.77|211.12|210.36|192.395|185.82|182.56|180.07|183.57|183.53|184.32|187.62|197.23|196.36|197.635|187.97|187.06|187.09|186.265|184.9354|187.02|186.95|189.08|195|196.71|199.48|203.455|209.17|208.555|210.88|219.41
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH|34.162|33.35|32.325|33.01|33.145|32.9|32.86|32.68|34.405|33.92|35.5|36.01|35.88|38.18|37.36|37.2349|38.31|39.06|38.93|37.98|40|40.77|39.335|37.77|38.18|38.36|36.36|36.88|36.52|36.41|35.475|36.9201|37.9|38.49|36.91|35.31|35.06|34.58|33.805|34.88||35.03|33.85|33.63|34.17|35.42|34.87|34.6|35.8701|36.5|36.685||39.26|39.45|37.8429|37.72|36.52|36.29|36.94|36.61|35.89|34.9002|35.315|33.25|31.565|31.67||32.455|32.29|33.515|34.97|35.8|34.8|35.6|36.51|37.12|35.795|35.09|36.25|34.44|34.66|35.22|35.53|35.04|33.8126|33.65|35.24|34.61|34.0299|34.13|33.53|34.16|35.215|35.97|36.66|37.525|37.55|36.45|37.05|36.87|39.96|39.05||39.85|40.09|41.415|41.955|43.54|43.18|40.56|40.55|39.15|39.85|39.635|38.5|38.43|37.7|38.57|38.91|38.81|39.4584|39.04|40.07|41.31|45.47|46.34|47.23|47.15|45.4|45.3|43.97|44.49|44.455|45.955|46.1607|46.67||52.46|53.49|51.085|51.36|52.2|51.83|55.08|55.19|56|55.85|57.52|58.4|59.18|58.81|59.16|62.88|61.95|60.2|60.1|60.55|60.14|59.09|58.48|59.645||62.775|62.2583|61.72|62.95|62.21|62.595|63.47|61.04|56.87||55.82|55.75|55.11|57.0702||56.3|57.11|55.93|55.61|56.7|56.54|56.22|58.05|57.11|56.87|57.9|59.915|56.88|58.53|58.56|55.05|54.68|56.35|53.12|49.29|49.24||51.68|49.87|52.12|55.1094|51.86|52.75|53.38|50.12|48.53|45.23|42.195|43.9501|44.05|42.52|38.09|39.16|38.24|37.11|36.69|39.2|37.48|37.07|33.17|40.61|41.4|40.6|43.785|43.76|42.21|43.53|45.605|45.31|46.72|49.2|51.64|52.41|50.42|48.09|49.81|50.09|50.55|52.17|53.1|51.83|52.99|53.84|56.52|55.25|55.09|57|56.25|57.28|60.12
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE|33.495|33.39|33.19|33.39|33.45|33.375|33.48|33.58|33.59|33.78|33.33|33.635|33.44|33.39|33.3|33.23|33.62|33.57|33.92|34.07|33.73|33.255|33.55|33.69|32.17|32.11|32.32|32.44|31.85|31.69|31.3|31.47|31.25|31.25|31.25|31.29|31.43|31.72|32.015|31.24||31.16|30.82|30.47|30.71|31.06|30.88|31.1|31.73|31.52|31.92||31.66|31.71|31.57|31.1501|30.985|31.17|31.16|30.8|30.795|31.29|31.15|31.03|30.695|30.87||31.215|31.27|31.695|31.86|31.62|31.765|31.64|31.73|31.84|32.26|32.39|32.33|32.32|32.62|32.77|32.6|32.33|32.23|31.9|32.53|32.29|32.93|35.49|35.26|35.29|35.25|35.22|35.3125|35|35.155|35.005|34.84|35.08|35.15|35.095||35.43|35.355|35.24|35.18|35.17|35.045|35.16|35.065|34.99|34.16|34.055|34.63|34.9|34.875|34.8|34.79|34.41|34.24|34.23|34.08|34.505|34.615|34.54|34.44|34.28|34.2|34.01|34.35|35.265|35.45|35.16|35.66|35.13||35.5566|35.37|35.24|35.16|35.23|34.7|34.835|34.8|34.72|34.97|34.51|34.84|34.94|34.76|34.56|34.5307|34.655|34.595|34.305|34.535|34.195|34.345|34.83|35.645||35.35|35.29|35.525|35.495|36.005|35.475|35.22|35.33|35.15||35.38|35.74|35.73|35.945||36.17|35.9414|36.21|36.11|36.02|35.45|36.39|36.965|37.46|37.49|37.9|37.8|37.66|37.604|37.6701|38.475|38.56|37.775|37.86|38.075|38.12||38.12|38.19|37.42|37.02|36.444|36.545|36.2|36.49|36.885|37.14|37.54|37.39|37.07|36.345|36.255|36.92|37.79|38.505|38.34|37.25|38.62|38.14|37.64|37|37.235|37.5|38.03|37.55|37.11|36.993|37.51|37.06|36.31|36.45|37.005|36.8402|36.79|35.81|35.78|35.8|35.71|35.92|36.95|36.615|37.05|37.15|37.161|36.9|36.705|37.155|37.53|37.58|38.71
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH|482.17|481.65|470.1|475.355|485.59|483.9|478.73|468.13|472.26|473.52|481.97|473.94|478.06|493.09|494.13|491.59|498.99|492.5|491.095|494.7501|510.36|506.215|488.1359|475|453|463.05|456.13|453.51|448.985|468.76|477.6|476.18|471.76|468.98|459.815|451.54|456.38|454.0972|453.595|467.01||477.34|481.2|472.58|469.52|460.22|458.1|454.59|452.9601|455.43|460.35||463.1|470.57|471.15|472.4466|466.09|464.91|464.02|460.615|447.001|451.42|445.1603|437.2|442.22|453.66||434.47|418.12|404.8|414.32|418.86|422.1|416.51|408.78|403.56|385.8|382.88|381.82|380.5047|374.49|381.1534|379.58|369.66|377.21|376.58|382.81|380.14|369|355.88|357.23|370.741|369.27|361.78|360.465|367.69|361.91|371.02|367.0341|369.36|377.03|368.47||367.7431|376.8|390.26|392.61|392.885|389.5501|376.09|365.425|372.32|370.5|381.87|381.3|380.3601|384.23|382.77|365|361.45|369.68|359.84|363.63|377.58|376.33|372.36|377.64|374.0408|367.28|373.1|375.85|378.58|377.77|379.14|373.85|378.1||384.01|390.75|393.21|396.2918|393.44|390.885|399.83|403.65|403.125|402.0739|406.235|408.61|390.78|387.865|387.12|395.29|415|408.42|417.45|407.6|402.655|401.84|414.77|413.69||412.445|407.48|411.2793|406.34|400.1201|377.6967|373.12|374.09|372.58||370.31|372.74|366.32|368.86||367.7205|367.0589|387.58|378.46|379.415|380.25|383.25|401.73|403.555|383.71|387.6|388.197|378.44|380.18|384.58|379.32|383.265|372.36|370.87|372.95|380||380.1|369|370.78|371.79|360.01|367.57|379.86|375.84|366.15|349.63|334.63|335.6976|328.43|318.76|307.3|309.86|319.06|314|309.97|304.275|299.04|297.3|289.305|275.12|271.53|263.83|262.59|261.9|263.18|250.2|273.81|276.62|296.2|310.95|326.625|316.36|323.33|304.775|302.34|306.125|303.48|302.5|302.92|302.18|312.27|322.85|327.98|330.14|328.25|334.38|337.82|339.53|352.75
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE|33.53|33.71|33.57|33.34|33.36|33.215|33.28|33.45|33.39|33.53|33.71|34.11|34.32|34.34|34.431|34.21|34.95|35.26|35.51|35.35|35.55|36.02|36.06|36.14|36.13|36.27|36.3|36.245|35.97|35.64|35.24|35.48|35.48|35.45|35.59|35.355|35.35|35.44|35.53|35.61||35.385|35.19|34.83|34.85|35.41|35.0301|35.88|35.86|36|36.6||36.43|36.685|36.42|36.46|36.28|36.77|36.67|36.721|37.46|37.8501|38.04|38.11|37.765|37.74||37.855|38.02|38.49|38.5|38.615|38.79|38.33|38.47|38.98|40.09|40.515|40.33|40.4|40.6499|40.91|40.64|40.255|40.19|39.15|39.31|39.19|39.13|39.13|39.11|39.005|38.945|39.2001|39.2|39.065|39.1|38.895|38.7|39.06|38.95|38.7909||38.97|38.74|38.165|38.555|38.345|38.585|38.5814|38.36|38.29|37.42|37.2232|37.56|37.795|37.63|37.425|37.57|37.49|37.71|37.73|37.75|37.62|38.035|38.445|38.74|38.1|38.37|38.1|38.87|39.5414|39.45|39.48|39.47|39.28||39.62|39.28|39.3801|39.74|39.76|38.94|38.68|39|39.14|39.15|39.215|39.71|40.16|40.005|39.77|39.08|39.16|39.29|39.57|39.855|39.305|39.6415|39.56|42.23||42.19|42.2699|42.255|42.14|42.19|41.78|41.19|40.9|40.285||40.41|40.32|40.38|40.515||40.37|39.81|39.905|39.48|39.85|39.19|39.46|39.99|39.95|39.83|39.91|39.77|39.36|39.25|39.37|39.24|39.305|38.365|38.68|38.71|38.87||38.48|38.595|38.03|37.715|37.41|37.2|36.55|36.79|36.025|37.245|37.66|37.74|37.945|37.4923|37.75|38.055|38.175|38.21|37.75|37.06|36.12|36.07|35.7|34.89|35.31|35.95|35.66|35.46|35.61|34.86|35.04|33.86|33.55|32.81|33.27|33.17|33.99|33.36|33.22|33.09|32.73|32.89|33.73|33.46|34.24|34.01|33.79|34.58|34.26|34.45|34.82|34.94|36.55
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH|66.184|66.165|64.651|65.286|66.485|66.415|65.372|63.947|64.675|64.569|65.465|64.7|65.14|68.088|68.569|68.668|69.123|68.653|67.752|68.36|70.844|71.3715|70.5598|67.332|63.214|63.805|62.9|61.799|61.261|63.8215|64.868|63.5|63.592|62.7|61.7789|60.826|61.76|61.694|61.166|62.85||63.885|63.891|63.6|63.5969|62.201|61.369|60.137|59.842|60.231|60.796||61.037|61.642|61.305|61.59|60.725|60.576|60.45|60.757|59.3775|60.302|60.775|60.467|61.389|61.92||59.998|57.9935|55.941|57.212|58.174|58.83|57.4|56.011|54.929|52.995|52.139|52.066|52.005|51.2095|52.321|51.6524|50.719|51.301|51.427|52.135|51.252|49.342|49.516|49.9458|50.638|51.383|50.811|48.2744|48.9105|48.3105|49.259|49.05|49.612|50.565|48.606||48.045|48.646|50.124|51.462|52.539|52.196|49.2255|47.877|49.468|49.878|51.333|50.583|49.8104|50.574|50.3805|48.0455|47.3985|48.463|46.7025|47.353|48.826|48.172|47.6715|48.278|48.0065|47.428|48.722|47.922|48.117|47.368|47.345|47.431|47.706||48.751|50.034|50.3945|49.907|50.231|49.843|51.236|51.454|51.684|51.825|52.648|52.985|49.849|48|47.341|48.257|47.4001|46.7|48.387|47.239|45.682|45.365|46.652|46.339||46.23|45.34|44.557|44.7162|44.462|42.0356|41.26|41.647|40.7272||41.084|40.81|39.929|40.476||40.055|39.706|44.008|43.2651|43.21|43.813|44.403|46.4232|47.004|44.895|44.442|44.406|43.962|43.8975|44.863|45.04|45.674|44.128|44.008|44.147|45.325||45.601|44.418|44.441|44.8635|44.5|45.212|48.215|47.987|48.016|45.504|43.013|43.079|41.924|40.4252|38.472|39.477|40.647|39.919|38.952|38.149|37.378|37.502|36.453|35.497|33.4035|31.867|31.57|31.271|31.43|29.9592|32.316|32.231|34.042|37.1775|39.521|38.501|39.751|37.072|35.8|36.423|37.2255|36.934|37.112|37.3575|38.5815|39.844|39.944|40.322|40.32|40.771|41.462|41.82|44.21
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH|363.345|362.97|360.42|359.81|368.8301|373.54|381.3438|371.4535|376.04|381.08|378.01|379.53|377.74|383.37|376.63|373.71|377.1901|377.43|375|375|375.995|377.39|374.525|368.76|375.796|378.73|376.81|381|381.4297|384.87|379.23|378.4|377.515|379.34|378.55|371.3801|364.29|363.255|366.01|374.1001||377.605|374.76|369.84|374.34|374.16|373.47|372.46|375.9965|378.02|378.76||381.05|376.1|369.09|364.43|357.16|354.01|350.9|352.54|354.78|355.61|364.82|326.93|329.12|335.3455||339.49|340.95|343.42|352.45|356.65|365.105|371.15|367.35|367.55|373.71|372.5|376.05|377.72|375.93|380.92|382.63|381.015|378.38|378.25|380.21|375.91|373.32|371.86|372.26|377.83|374.28|369.07|369.85|369.53|366.99|363.86|363.5|363.11|361.8001|361.1734||359.64|362.76|364.8|361.735|357.73|356.5|359.6401|314.22|310.4115|306.59|304.19|300.78|296.455|289.81|289.94|289.14|286.575|291.5|288.53|294.23|300.19|300.6501|301.53|304.53|311.3|306.57|303.81|308.38|307.3575|305.82|310.215|312.35|313.8||315.2|319.58|317.666|311.66|309.97|305.78|309.23|307.03|305.78|310.19|317.5|316.56|305.2541|301.8|302.41|305.18|305.77|304.22|302.11|310|304.34|306.7025|317.17|313.15||310.25|306.8601|306.9|298.59|289.48|326.82|316.5|317.03|319.46||311.3|310.04|307.63|309.66||309|308.69|311.56|306.38|316.51|318.19|325|326|321.5|319|323.15|368.44|369.98|366.39|374.76|375.2|377.89|362.65|361.43|361.334|358.76||353.08|346.66|340.5|344.3|347.59|345.77|357.35|351.06|353|338.75|320.15|323.57|317.595|317.39|310.52|315.81|327.08|323.57|312.49|316.31|314.1|300.53|287.64|289.01|290.2|293.76|294.26|293.315|286.28|279.1|292.12|287.83|286.55|296.47|308.02|301.67|301.67|281.12|277.5|296.14|298.54|294.56|291.87|289.26|306.02|317.9001|327.8|329.43|330.163|336.57|335.39|335.37|348.0624
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH|201.51|199.14|198.23|198.44|202.7489|199.69|198.59|200.23|202.15|204.14|205.16|205.52|206.6336|207.6|204.97|202.95|203.59|199.41|197.315|202.46|198.76|199.6|197.27|193.98|192.02|192.54|191.83|193.13|190.27|189.99|191.21|187.91|187.6|190.56|189.73|190.59|185.905|181.33|178.24|181.07||182.43|182.18|177.1|176.62|172.8|170.03|171|174.32|172.765|173.2457||175.63|173.77|179.63|180.575|177.63|178.03|175.39|176.5|177.26|175.73|171.82|166.83|165.13|168.75||171.47|167.11|167.1979|168.605|174.22|177.51|176.25|174.98|173.9|172.82|172.81|173.02|172.95|177.61|175.69|174.42|175.895|177.625|173.63|168.78|164.35|162.775|164.69|172.4|173.47|173.11|172.76|172.38|171.135|168.235|165.5|161.715|161.01|162.99|162.23||161.385|162.08|163.51|163.321|164.29|162.41|160.15|155.8|156.05|153.56|158.5|163.12|164.935|159.2|157.435|157|155.53|161.28|158.935|164|167.44|172.415|173.03|173.29|171.08|167.86|168.37|168.86|169.26|169|169.85|169.2|169.845||171.11|175.44|179.18|171.53|171.73|170.06|174.25|173|170.84|171.72|172.9|175.02|171.01|170.81|171.03|174.02|172.59|167.62|167.59|165.07|160.16|158.25|159.7|160.44||159.18|157.68|153.93|151.5|151.65|150.03|147.96|149.1|147.1||146.42|146.26|145.58|147.94||146.32|145.37|147.75|150.12|150.52|152.44|153.21|157.43|162.225|159.46|160.075|158.02|157.1|158.88|161.7|162.5|164.245|159.52|159|158.678|161.25||161.09|159.56|159.94|160.45|157.5|160.39|159.515|159.26|159.83|155.8|148.08|148.45|145|147.34|143.92|152.3|159.22|158.14|155.29|156|154.15|153.11|152.41|146.5|147.17|148.64|148.58|145.84|142.52|137.26|137.29|137.25|139.47|139.31|143.6|144.82|143.4|138.71|138.27|138.98|138.51|136.89|136.02|135.9|139.66|148.145|154.84|152.655|153.28|161.73|156.645|157.04|162.8
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE|54.625|53.56|52.2475|56.9436|59.15|59.36|57.78|56.62|56.9299|57.25|58.75|56.3925|56.7|58.19|59.6708|60.785|62.4383|61.64|61.19|60.98|64.23|64.69|64.25|63.295|62.2831|63.23|62.46|63.19|62.8|64.86|64.2|63|63.18|63.059|61.94|60.445|58.83|58.98|57.43|59.78||60.315|59.16|58.12|58.57|57.77|57.68|56.59|58.0301|58.72|60.34||60.81|61.55|60.89|61.81|60.86|59.5678|58.36|59.105|58.04|57.2599|59.1309|58.61|58.33|61.31||58.58|46.7|45|45.73|45.01|44.7|43.51|42.035|41.57|40.19|39.23|39.301|39.965|39.76|40.4725|39.495|38.63|38.91|38.89|39.47|38.56|37.705|37.42|36.9|38.425|37.965|39.16|41|40.8897|39.41|39.89|39.71|39.46|39.84|38.43||38.86|39.195|40.2|41.67|42.7|42.84|41.33|39.57|40.91|40.39|41.01|40.06|40.56|39.51|39.5|37.4|36.75|37.94|36.64|38.14|40.84|41.085|40.87|41.785|41.1|44.045|45.1|44.01|44.23|43.58|43.62|42.14|42.36||43.605|45.64|45.47|44.78|44.2|43.54|44.605|45.05|44.67|44.85|46.505|46.74|43.25|41.82|41.955|43.48|42.8|40.77|41.955|40.105|38.06|38.54|40.03|40.03||38.52|37.42|36.95|36.02|36.755|33.75|34.67|35.64|35.775||35.58|35.8|35.09|35.85||36.29|36.36|38.12|36.9|38|38.29|39.97|42.01|42.33|41.0404|41.11|40.1401|39.88|40.75|42.33|41.01|44.83|42.635|42.21|42.245|42.88||42.85|41.25|41.44|43.77|40.85|41.9|43.92|41.83|41.905|39|36.71|38.95|38.47|37.98|37.2|39|39.37|39.23|39.08|40.03|38.51|38.53|36.9|37.57|37.87|37.1|36.98|37.6|36.935|35.3|37.41|38|39.2|42.225|47.64|45.57|46.08|43.48|42.2801|42.105|42.64|42.57|42.52|42.31|43.37|45.3475|45.07|45.45|44.95|46.175|47.58|47.35|49.39
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH|44.01|43.95|43.16|44.61|44.27|44.56|43.7003|43.42|44.53|44.06|44.7879|44.145|44.215|44.73|43.66|42.59|42.775|43.46|44.99|44.79|45.59|45.4|44.9548|44.08|43.98|44.135|44.77|44.53|45.6|47.34|47.71|48.09|47.19|46.62|45.44|43.55|42.11|41.16|40.18|41.07||41.89|41.75|41.46|40.74|41.9|41|40.48|40.125|40.33|41.35||41.8|43.22|42.82|41.89|41.0701|39.625|38.68|39.25|38.63|38.6|38.055|35.3|33.95|34.1||33.3868|33.51|33.76|33.6299|32|31.52|31.43|31.11|31.28|30.73|30.73|31.59|31.725|31.655|32.285|32.87|33.08|33.03|34.46|35.88|34.83|33.5|33.055|33.14|34.17|34.46|34.55|34.43|35.11|35.03|35.19|34.74|34.33|35.58|34.81||34.7|35.38|36.96|37.89|37.5|36.45|39.1|39.115|39.91|39.35|39.45|38|37.72|36.61|35.75|35.95|35.5|36.23|34.62|34.78|36.62|37.84|38.66|39.5|40.94|40.91|41.49|41.19|41.27|41.22|42.94|42.365|42.37||42.6|43.7|44.48|44.17|44.96|44.67|46.82|46.78|46.35|46.745|48.245|49.46|48.49|52.51|52.12|51.16|50.62|49.44|50.71|50.56|48.17|46.16|46.75|45.79||45.3|44.33|44.6|43.58|43.24|41.07|41.3|41.625|40.4||40.14|39.76|38.64|39.05||39.18|38.665|39.94|39.602|39.81|41|41.685|44.26|45.18|42.49|43.15|42.625|42.24|41.89|45.6|47.6|49.41|46.86|46.36|46.4|46.89||47.19|45.97|45.09|45.71|46.61|49.135|50.4|48.61|48.645|45.89|41.95|43.13|43.05|41.22|42.77|45.56|43.73|42.345|42.16|43.45|44.07|43.15|41.15|40.23|42.61|43.86|45.29|42.68|41.38|43.912|45.8|46.915|47.53|48|49.66|49.58|50.49|47.6|47.66|46.594|47.2|45.995|46.19|46.55|48.46|49.77|51.76|53.52|55.24|57.615|58.01|59.5|62.205
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH|1247.89|1235|1202.01|1212.01|1245.87|1219.83|1203.12|1180.58|1196.04|1238.37|1280|1273.92|1328.47|1344.34|1312.09|1311.4|1290.01|1277.285|1212.6899|1150.01|1202.52|1223.66|1182.39|1167.25|1171|1181.16|1174.0699|1201.99|1194.13|1210.9399|1170.05|1128.3|1126.84|1130|1127.3521|1081.37|1063.02|1151.05|1145.5|1178.2977||1172.09|1173.26|1162.39|1156.85|1159.29|1154.5|1190.03|1199.5|1192|1182||1192.6|1198.29|1194.04|1189.05|1192.2001|1186.1101|1192.34|1200.88|1246.101|1258.1602|1221.0699|1232|1226.6229|1242.3199||1250.65|1246.8101|1261.105|1293|1308.795|1300.04|1309.2|1276|1268.0601|1284.17|1261.64|1281.8|1263.09|1244.77|1242.55|1221.9387|1196.16|1256.2936|1242.665|1260|1237.25|1233.72|1232.92|1227.58|1252.125|1268.12|1285.3|1302.26|1315.9449|1285.6401|1289.45|1268.485|1249.7001|1253.58|1210.29||1207.7|1240.5|1296.8615|1297|1266.125|1228|1208.14|1183|1182.6|1163.84|1178.5699|1185.0841|1196.22|1167|1180.78|1173.37|1159.35|1179.1602|1124.02|1143.62|1196.26|1230.3199|1236.13|1218.83|1203.23|1188|1190.21|1186.175|1153.37|1118.8131|1101.0459|1093.3199|1085.15||1088.36|1117.85|1115.2701|1083.101|1102.91|1097.83|1136.84|1158.95|1129.53|1158.88|1161.88|1201.78|1152.48|1153.01|1160.61|1183|1151.3101|1073.16|1074.0601|1090.54|1072.545|1040.4677|1049.855|1046.86||1011|933.57|911.1|896.31|881.995|847.01|818.01|821.98|815.855||830.01|838.045|838.25|848.125||853.08|863.47|873|874.87|843.52|825|818.22|855|867.3|868.495|872.06|865.04|845.02|852|876.935|912|921.6799|879.105|882.1|920.85|946.48||945.63|915.795|944.61|936|910.8401|964.09|995.545|950.3|932.86|922.875|896.07|909.77|914.86|919.62|840|847|910.01|860|820.31|829.61|830|832.38|792.457|797.01|804.01|801.65|841.8779|793.79|754.76|760.06|800.61|817.25|854.41|874.01|926.59|910.05|909.89|832|811.55|818.92|801.295|790.15|797.09|808|843.69|887.3614|903.11|900.2|904.88|942.34|925|935|974.83
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|288.18|285.8|276.03|286.64|287.67|286.75|281.85|274.38|284.95|294.28|300.03|298.25|300.36|303.87|302.85|310.11|310.46|310.2|309.93|310.65|314.66|317.59|314.2481|309.84|291.9|291.86|288.3001|291.2|302.22|310.52|307.6188|304.71|307.3612|310.2901|300.1004|291.9|287.05|288.66|291.31|286.36||284.8499|284.415|280.69|284.06|280.655|277.6|278.95|277.79|278.36|276.22||280.13|271.42|268.315|269.0923|265.33|261.7|258.88|262.8|269.69|269.56|271.12|265.89|258.45|261.29||252.71|249.17|244.952|246.65|245.12|243.41|241.19|238.14|235.52|235.33|231.45|232.3|230.72|231.08|230.27|229.85|232.9264|232.75|238.99|236.46|235.75|236.77|208.88|207.13|210.71|209.58|212.77|212.93|216.21|217.13|217.55|215.69|212.584|213.41|210.66||208.65|209.94|212.54|208.2|206.77|202.82|202.5355|197.9|201.36|203.55|202.15|199.67|197.95|193.64|195.4304|196.0886|190.8351|186.56|174.82|178.8|180.3|181.34|184.01|184.64|177.05|171.43|173.05|171.87|169.06|167.66|169.38|169.69|171.88||169.7|171.79|175.33|175.88|175.82|173.35|177.27|182.92|184.4|185.5156|182.89|180.16|147.06|147.52|146.95|147.39|143.3|140.31|141.36|138.66|134.61|132.14|132.8|134.25||134.835|131.76|130.34|127.15|129.28|126.04|124.54|125.85|122.28||117.74|115.77|115.51|116.0501||115.535|114.38|115.62|112.46|114.331|118.8214|114.01|119.39|118.64|113.14|113.87|114.59|112.88|113.74|121.35|117.61|118.4|109.38|108.5437|108.38|111.02||110.73|108.3216|109.19|110.62|109.8|112.66|114.4116|110.8|108.81|104.61|100.74|94.79|93.1|88.09|88.41|90.48|93.55|92.6|97.51|96.38|128.53|130.59|124.57|125.44|131.31|132.22|131.4|130.18|126.52|122.5301|126.25|126.99|131.87|132.44|136.6|134.78|139.34|136.1|135.5|135.2|134.27|134.1201|136.19|138.89|140.87|142|145.22|145.1|144.2935|148.7|149.05|152.67|167.28
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|79.62|79.635|77.22|77.595|78.511|79.71|79.06|77.59|78.84|79.62|80.83|81.35|81.62|82.5|83.59|82.33|83.41|82.015|87.71|89.95|91.9|93.285|90.53|89.66|87.865|89.48|88.23|89.035|87.77|91.6008|91.56|89.02|89.34|90.84|89.52|87.11|87.02|86.55|85.91|88.2203||88.8872|87.955|85.78|85.59|82.9|82.23|80.8|81.93|82.9|83.14||84.85|85.27|85.0538|83.74|80.61|79.37|80.16|77.98|75.01|74.74|75.73|74.1746|74.93|76.24||74.7|71.3475|72.56|77.465|77.35|77.47|76.76|74.44|73.99|73.24|72.8001|71.84|73.27|71.53|73.72|70.75|74.83|75.85|75.21|73.4|71.61|70.3|73.64|74.35|76.26|76.17|76.95|78.6716|80.02|78.75|78.79|78.42|79.06|80.38|77.91||77.34|78.18|80.81|81.87|82.25|81.64|78.92|76.165|76.985|78.91|80.67|80.47|81.45|80.565|79.895|79.48|79.05|81.83|80.08|81.31|83.08|82.13|81.32|81.58|80.42|78.96|80.58|80.26|80.42|79.44|79.76|79.165|80.37||82.52|84.3|84.15|83.06|82.8|81.95|84.27|84.6|84.16|83.8|83.51|82|77.88|75.635|75.49|77.1|76.24|73.8|75.26|73.85|71.47|71.41|73.83|73.585||73.91|73.98|74.73|73.365|73.56|69.74|68.98|69.58|68.405||68.81|68.72|67.69|68.32||68.69|68.45|71.58|70.28|70.49|71.51|72.53|75.51|76.37|75.37|75.35|75.25|74.42|74.53|75.92|76.03|77.35|73.64|73.33|73.74|75.63||74.96|72.65|71.61|73.51|71.84|72.905|75.59|74.8|73.05|70.1|65.61|65.85|63.1|62.13|58.61|60.59|61.82|60.74|60.99|61.11|62.1|62.51|60.89|58.84|58.57|58.41|58.17|58.2|57.195|54.77|57.76|58.65|60.84|63.48|66.89|65.15|65.17|61.44|60.96|60.765|61.95|61.28|61.27|60.75|62.89|64.68|65.09|64.815|63.26|63.96|63.15|62.94|66.77
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|64.87|64.66|62.625|63.37|63.17|63.285|62.86|61.75|63.4|64.09|65.32|64.2|64.07|64.93|66.62|66.96|68.83|69.13|67.1614|67.34|69.89|70.87|70.655|69.96|65|65.08|65.225|64.34|64.25|64.8|63.7508|63.34|63.68|63.55|63.125|62.31|60.58|60.625|60.5|62.02||63.255|62.9|63.55|65.39|63.7946|65.41|64.84|65.51|65.34|65.77||66.06|68.36|67.52|67.6|65.79|64.465|64.01|66.945|66.815|67.51|68.29|68.095|67.92|71.5832||69.8|67.51|64.88|65.71|64.76|66.43|65.08|63.44|63.3|61.8|60.15|60.065|59.79|59.55|60.305|60.105|59.9|60.815|61.245|62.305|62.3|60.13|59.34|58.03|59.35|60.73|59.87|60.38|61.48|61.975|61.765|60.79|61.84|63.04|61||56.8|56.01|56.95|57.87|59.9|62.48|60.87|57.815|59.1701|60.5|59.13|58.09|57.595|56.08|56.215|53.61|52.88|53.7|52.76|54.53|55.54|55.35|55.31|56.54|55.44|54.72|57.22|57.4|57.83|57.35|57.44|56.825|57.49||58.51|59.85|60.46|59.03|58.84|59.25|59.685|60.23|59.7|59.7401|61.9|61.86|60.385|58.65|61.69|61.96|61.29|60.42|60.87|58.86|56.76|55.28|56.3601|56.55||56.12|56.43|56.92|55.86|55.65|54.03|53.89|52.73|49.55||49.125|49.34|48.825|48.517||48.985|48.43|50.745|50.45|51.1|51.62|51.85|54.06|54.645|53.335|54.52|54.0501|52.44|53.24|53.695|53.38|55.1|52.61|54.7743|55.47|58.39||57.75|56.98|56.82|58.1|56.51|58.115|62.42|60.985|59.88|58.06|55.51|56.48|55.46|54.815|51.91|53.42|54.11|53.169|51.46|52.12|54.96|55.34|55.0702|53.335|53.17|52.06|51.66|52.85|52.6|50.74|52.39|50.33|50.765|52.51|53.3|52.17|52.6616|50.64|49.81|49.22|50.1|49.395|48.81|48.45|49.345|49.72|50.59|51.88|51.49|51.98|52.455|53.14|57.03
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH|321.88|321.722|318.8001|319.96|323.46|321.46|317.04|311.5508|316.21|319.8035|320.9034|320.08|319.21|321.18|321.0499|323|327.52|327.24|325.95|326.3551|333.7|333.36|333.17|329.05|333.11|345.07|342.31|339.83|345.37|352.435|342.17|342.2|344.31|339.02|335.67|327|327.59|337|335.5|334.7276||336.571|337.2|332.62|333.81|329.3|328.49|333.45|333.34|332.07|335.86||341.95|337.2|332.81|330.39|325.16|324.41|323.35|322.5|332.17|334.6601|332.55|324.72|327.33|330.52||323.88|320|312.61|315.25|318.01|316.37|313.72|310.74|309.83|307.59|306.6|306.2601|307.67|306.31|306.09|304.27|303.4|304.09|303.91|305.15|303.31|295.25|292.73|275.37|278.72|283.0608|285.08|284.54|287.01|286.16|283.69|283.17|281.96|281.64|284.71||282.03|282.92|285.67|283.95|283|281.48|278.41|272.0451|275.52|275.28|275.2|272.18|269.5191|269.85|276.3201|263.28|259.21|255.86|245.73|247.6|251.58|250.81|253.39|255.98|251.39|245.61|245.79|248.73|249.39|248.1|250.48|250.34|251.59||256|261.9|266.18|269.28|267.15|260.662|262.8|266.21|260.08|254.78|257.1|257.25|245.47|242.945|242.2|246.83|242|230.9|240.44|239.65|234.51|230.68|235.52|237.09||234.92|233.56|231.11|227.33|226.41|219.35|221.7602|225.96|237.4||236.66|235.65|234.17|235.83||233.9428|233.87|240.11|238.42|238.71|243.51|247.34|254.31|253.07|247.17|244.16|243.06|242.205|243.78|248.06|249.69|250.9156|239.86|238.21|240.8|246.73||244.27|240.71|241.19|239.03|237.63|240.42|240.03|239.21|241.93|235|224.33|225.84|221.28|213.431|213.98|220.04|227.32|231.15|226.05|225.78|230.06|245.83|241.29|234.5|234.87|234.29|235.37|235.13|228.34|219.13|223.96|224.11|226.73|233.17|246.08|244.1|244.97|234.66|232.73|234.41|234.73|234.5|236.9|235.2|237.57|238.9|239.64|240.85|242.06|244.02|249.86|251.59|265.16
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH|113.72|113|109.81|112.58|111.85|112.46|101.82|101.4|98.92|95.02|96.1038|97.8|98.95|99.69|98.6384|98.86|98.43|107.6|108.26|110.04|113.77|117.05|118.48|118.25|118.9|121.78|121.28|121.61|124.58|123.22|121.75|120.07|120.58|126.06|123.5503|121.205|118.64|117.815|117.11|122.51||120.12|121.5|121.3|119.16|118.51|119.2084|117.2268|118.44|121|124.06||126.98|125.08|124.61|122.9|121.5529|122.8|122.28|125.3|124.75|128.84|128.82|125.5|125.16|124.23||124.2501|125.8|130.34|125.6|125.69|124.58|122.99|122.56|124.25|126.4975|128.05|126.55|130.37|130.91|131.2|132.14|129.75|129.85|130.54|130.71|129.02|129.65|129.88|134.7|136.05|138.55|140.44|141.25|141.01|143.2063|155.35|155.32|154.62|149.32|154.445||153.49|152.249|156.03|153.5|147.89|146.595|147.555|146.18|145.36|148.97|146.9|148.07|151.82|148.66|149.1|147.9701|147.61|148.05|138.06|135.5919|136.5159|140.32|139.68|142.63|138.15|135.34|133.66|137.3702|136.72|138.21|143.7192|157|159.49||160.66|171.59|172.45|169.29|166.01|162.65|163.19|164.15|167.03|169.67|172.4|170.51|167.28|173.78|180.64|188.28|187.55|189.75|193.215|192.21|188.52|190.32|195.02|187.64||185.05|179.15|182.6682|181.5025|177.27|171.4|171.6|175.63|178.23||172.31|175.4001|174.51|179.83||197.56|201.6101|199.75|187.54|187.8601|190.62|202.09|192.541|184.02|162.78|177.1|177.52|171.85|169.7|173.59|177|172.38|169.06|171.53|174.67|173.41||174.58|170.27|175.17|181.22|178.98|182.88|178.35|169.27|162.74|161.71|162.35|159.06|155.81|143.645|135.09|148.3|152.41|148.57|142.84|140.8|137.02|133.0006|126.72|122.03|118.31|122.92|132.39|133|131.3148|126.19|129.61|118.94|118.47|118.46|122.93|121.61|123.5|115.41|118.08|115.03|121.82|120.25|119.56|121.25|122.9|125.68|125.79|123.6854|133.76|135.58|133.59|131.05|139.76
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE|70.88|71.16|70.92|70.81|70.42|70.105|70.575|70.97|71.16|71.86|72.22|73.09|73.69|73.63|73.22|73.255|73.98|73.82|75.085|74.1|73.92|73.71|74.655|72.225|73.44|73.98|74.065|73.64|73.48|72.01|71.405|71.89|71.6|71.2|70.95|70.48|72.01|71.95|72.14|72.63||72.49|72.46|71.895|72.75|72.96|72.355|72.94|73.26|72.625|73.245||73.435|73.195|72.625|72.435|72.21|72.46|71.86|72.03|72.86|73.94|73.5|72.965|72.28|72.25||74.4438|74.39|75.15|75.135|75.635|76.74|76.62|76.5637|76.93|77.32|77.74|77.35|77.505|77.32|76.96|76.77|76.755|76.66|76.52|76.19|75.69|72.18|71.59|71.77|71.3|70.82|70.28|70.24|69.93|69.71|69.675|69.725|70.01|70.225|69.75||70.86|70.85|70.03|68.96|69.46|69.415|70.03|69.16|69.13|67.48|67|67.33|67.12|66.6|65.83|65.74|65.07|65.28|65.02|64.74|64.465|64.6|64.39|65.55|64.63|64.07|63.815|65.002|65.5221|65.015|65.645|66.065|65.745||65.62|64.43|65.17|65.28|65.77|64.11|64.22|64.432|64.12|65.65|65.515|65.795|65.44|64.715|64.41|64.0601|64.28|64.085|63.76|63.92|63.26|63.75|64.43|66.93||66.22|66.56|66.935|66.995|67.2229|66.89|66.025|66.26|65.37||66.105|66.5|66.8|67.135||66.54|65.97|66.1|65.38|65.4725|65.275|65.815|66.79|67.07|66.9|66.945|67.2|67.48|66.91|67.05|67.21|67.685|65.59|65.59|66.065|66.485||66.14|65.81|65.045|64.31|64.005|64.68|64.17|64.06|63.96|63.465|63.3|62.97|63.37|62.12|61.84|62|61.54|60.64|60.42|59.74|59.3|58.515|57.8|56.38|56.79|57.37|57.79|57.34|56.84|55.87|56.61|55.37|54.97|54.95|55.8|56.51|56.74|54.845|54.72|56.285|57.2605|57.31|58.095|58.255|59.5|59.74|59.26|59.85|59.38|59.305|59.925|59.62|61.445
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|57.6|57.4|56.81|56.93|57.56|57.07|57.07|56.79|57.195|58.2401|58.15|58.165|57.92|57.84|57.02|56.96|55.72|54.99|57.405|57.3|57.44|57.05|57.95|57.5|57.74|58.05|57.86|57.91|57.08|56.55|55.9999|57|56.59|56.24|55.71|55.28|56.07|55.8|56.51|56.705||56.488|57.23|56.8078|57.02|57.64|57.67|58.76|58.69|57.94|58.23||58.36|58.31|57.89|57.855|56.885|57.01|56.489|56.88|58.07|59.05|59.02|58.56|57.82|57.32||57.15|56.81|57.48|57.67|59.05|59.31|59.27|59.09|59.23|59.08|59.2|58.615|58.48|58.45|57.8|59.08|57.61|57.55|56.39|55.79|55.29|54.22|53.75|53.72|53.12|52.63|52.29|52.33|52.04|52.52|52.27|52.15|52.16|52.06|51.3||51.29|52.72|52.85|53.21|52.76|52.05|51.41|51.55|51.95|51.1375|50.995|51.14|51.515|51.45|51.285|50.975|50.4203|50.15|49.76|49.905|50.9025|51.34|51.395|50.875|50.475|49.265|48.625|50.83|50.82|50.1|50.771|51.005|51.09||51.825|51.695|51.8|51.405|51.5158|51.105|51.35|50.925|50.79|50.885|50.05|50.59|51.1475|51.245|50.98|51.29|51.49|50.81|50|49.785|49.3023|49.78|50.225|51||49.766|49.9|50.03|50.145|50.435|50.505|50.085|50.58|50.16||50.345|50.74|50.64|50.5775||50.235|49.665|50.7736|50.1|49.9527|49.2077|49.564|50.08|49.895|49.89|49.985|50.37|50.365|50.5337|50.84|50.88|51.035|49.675|49.655|50.835|51.65||51.725|50.6351|49.835|49.1379|48.75|49.2775|48.46|48.38|48.11|48.495|48.05|48.51|48.9075|47.635|45.06|45.835|46.74|46.245|45.85|45.775|45.76|45.03|43.925|42.805|43.49|44.0225|44.7325|44.145|43.63|42.885|44.765|44.685|44.995|44.97|45.76|45.275|45.0725|43.56|43.41|43.54|43.585|43.5|43.535|43.075|43.33|43.51|43.345|43.335|43.215|43.5525|43.99|44.615|46.31
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH|104.07|100.35|96.73|96.75|101.27|100.71|98.6|97.6875|101.21|100.57|102.33|101.94|101.77|107.21|106.57|105.73|107.035|108.32|108.86|105.54|108.18|107.58|107|106.5701|106.68|105.44|101.39|101.78|101.305|102.79|102.05|103.7|104.8|104.09|101.29|97.36|96.09|95.15|95.31|97.59||98.805|96.3|96.36|95.78|95.89|92.26|92.35|94.16|94.88|95.121||97.9|97.64|96.48|94.69|92.23|92.11|91.22|91.21|87.57|85.22|86.42|83.9|82.89|84.13||87.39|80.79|82.35|83.66|88.53|86.88|86.72|87.46|88.2|87.11|84.892|86.58|87.38|86.59|89.68|87.62|87.69|87.21|87.78|88.18|88.4|85.88|85.68|83.75|90.2|89.915|90.75|89.67|92.25|92.31|90.01|89.59|87.71|88.91|88.5||88.72|88.26|89.5|88.44|88.08|87.62|87.42|89.44|87.41|88.84|88.48|84.9|85.06|84.47|85.16|82.87|82.5|82.69|82.54|81.38|81.19|82.08|83.23|85.57|85.78|82.82|81.27|76.85|78.1|77.67|80.16|84.9|83.9||85.32|87.19|84.805|85.97|87.79|86.63|88.9|87.76|87.32|87.28|89.85|89.7001|89.96|88.4|89.076|90.96|91.08|88.85|89.635|89.5|88.15|88.6|88.48|87||86|83.57|81.32|80.93|79.435|81.11|80.23|79.44|75.38||72.08|71.4|71.34|71.97||70.59|71.6|69.71|67.9577|70.35|70.27|71.04|70.84|69.49|67.92|70.04|70.83|66.32|67.28|68.37|67.425|67.34|69.12|68.43|65.23|65.5||66.21|63.25|64.92|66.33|69.46|70.7701|69.34|64.5|63.91|61.84|59|59.63|61.74|61.43|57.3|58.99|58.02|54.72|53.8601|56.18|57.23|57.08|53.09|60.48|63.03|66.85|69.84|69.64|67.82|67.78|71.53|71.575|74.99|77.38|79.7|79.29|77.69|75.03|75.145|74.41|76.11|77.48|77.8|76.26|78.95|79.19|83.24|80.87|82.15|83.96|84.69|86.81|86.55
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH|414.5|413.27|407.5641|406.165|417.71|407.4|399.5|398.15|401.5818|415.25|421.04|418.78|421.3277|428.69|427.59|435.1|428.9057|426.27|427.19|426.56|431.4|426.3|413.76|411.88|415.59|426.13|419.19|423.19|432|470|448.78|445.1053|439.7|441.177|437.7494|431.0415|436.82|435.8354|430.72|439.6244||431.62|431.1|426.15|422.89|411.5|414.9|417.73|418.6801|422.54|430||430.9|439.5|433.5|428.4|416.5669|414.76|396.34|399.23|396.93|400.15|395.9|393.08|388.91|385.79||356|357.42|356.625|354.31|362.5|363.81|346.37|329.615|331.91|335.54|337.3637|331.84|329.51|329.7401|322.03|319.4401|317.95|315.85|315.62|318.09|324|317.44|320.47|321.1|326.75|319.5|318.33|316.1|330.5|327.5|336.41|338.75|330.04|337.635|333.36||332.63|336.2526|343.95|340.4001|337.2001|335.3|325.73|321.28|324.41|320.63|304.14|293.54|300.43|296|300|301.71|292.28|290.31|285.3301|289|294.88|305.75|306.6226|311.8412|310.82|310.38|312.36|321.17|322.121|314.52|314.3|332.82|336.4177||342.44|350.31|354.24|353.4|344.25|347.14|361.7444|358.31|354.18|360.68|359|358.43|349.91|348.71|352.855|360.59|361.7|358.501|355.1401|340.6329|332.625|313.39|321.25|323.6||328.885|323.14|321.35|311.07|313.22|303.69|304.545|295.51|288.7||283.22|281.01|273.41|282.13||291.91|290.8131|286.5|280.81|286.13|288.7|286.55|314.42|317.199|308.85|319.52|304.8098|302.1|303.13|310.92|310|303.03|280.41|275.94|280.53|284.17||283.76|277.34|282.66|287|291|303.61|302.55|288.19|271.5577|260.0901|254.2202|256.8801|252.09|255.32|268.8|272.84|286.42|289.5|292.2924|294.78|288.04|285.5501|280.36|265.68|266.38|262.66|237.73|234.4|229.51|211.73|212.64|213.7|224.23|224.28|233.9101|227.38|233.25|232.85|233.26|235.68|227.38|220.72|223.01|221.43|231.66|236.68|239.66|235.75|227.83|229.1|215.8|217.72|233.37
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH|46.391|44.888|45.024|47.159|45.208|45.3331|44.222|41.66|43.001|43.406|43.71|40.311|40.639|41.835|42.134|44.056|44.5634|44.393|43.8|43.387|46.027|46.506|46.381|45.75|44.63|44.923|44.04|44.1|45.062|46.742|45.734|45.2624|45.06|44.492|42.7773|42.067|41.649|42.18|41.346|42.085||42.202|41.501|40.6|40.518|40.448|40.1|42.015|42.234|42.08|42.674||42.6605|42.147|40.552|39.74|38.618|38.567|37.505|37.356|38.148|38.707|39.058|38.34|37.822|39.949||37.55|36.635|29.806|30.631|30.68|30.916|30.32|29.43|28.832|28.152|28.046|28.246|28.4613|28.45|28.35|27.731|27.24|27.472|28.083|27.78|27.0715|26.625|26.7051|26.225|26.671|26.722|27|27.232|27.357|26.4332|26.22|26.329|26.4475|27.126|26.669||26.427|26.395|27.307|27.336|27.105|27.102|26.597|25.85|26.365|26.355|26.69|26.237|25.381|25.1298|25.668|23.894|23.36|23.46|22.297|22.726|23.3828|23.4235|23.241|23.487|23.13|22.432|22.508|23.206|23.454|22.947|23.025|20.421|20.618||20.975|21.9268|22.106|21.366|20.962|20.811|22.12|22.008|21.15|20.786|20.789|20.7|19.611|18.95|19.15|19.405|19.278|18.58|18.82|17.8175|16.825|16.731|17.282|16.899||16.165|15.492|15.563|15.472|15.141|14.034|14.148|14.241|14.096||14.233|14.227|13.884|14.056||14.883|14.882|16.102|15.852|16.145|16.41|16.7|17.42|17.711|16.797|16.975|15.959|15.667|15.819|16.472|16.445|16.635|15.597|15.52|15.725|16.172||16.048|15.1216|15.08|15.12|15.535|15.873|16.382|15.922|15.482|14.547|13.759|14.216|13.954|13.697|12.956|13.2112|13.519|13.297|13.061|13.122|12.708|12.664|12.064|11.887|12.105|11.834|11.618|11.517|11.204|10.813|11.345|11.283|11.4081|12.022|13.103|12.621|12.879|12.105|12.075|11.946|12.3539|12.258|12.214|12.257|12.428|13.11|13.057|13.01|12.617|12.79|12.913|13.099|14.198
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE|197.25|197.51|193.09|193.23|193.5|198.56|196.57|192.4|193.61|195.79|200.8542|202.56|202.91|210.97|214.13|213.26|214.01|209.415|211.7801|215.94|221|222.06|220.63|219.12|215.7|216.48|210.12|213.16|210.4|220.19|218.38|211.955|211.36|212.39|210.6|207.87|205.86|203.53|200.03|202.6||203.6|200.95|195.125|196.4|190.76|189.53|188.5|190.51|192.74|193.27||195.491|192.43|194.1|190.01|185.12|184.265|186.23|182.19|174.66|175.31|178.673|176.86|177.8865|180.44||173.36|163.26|165.39|174.2423|173.54|174.1194|172.14|167.44|165.78|164.04|162.38|161.23|164.73|163.27|165.47|162.3|162.75|166.9421|168.76|163.73|159.525|155.31|163.46|162.31|168.46|165.54|163.24|172.45|174.55|170.85|170.5|169.51|169.78|171.65|168.05||169.98|171.33|175.715|180.34|180.36|180.59|174.61|169.9075|173.47|174.7|178.09|176.48|178|176.57|176.195|172.16|171.55|175.59|171.38|174.505|178.67|178.38|176.155|178.87|178.785|174.17|177.55|176.545|177.43|175.37|177.11|176.73|181.09||186.61|190.4|188.17|185.45|185.46|185.19|189.02|187.32|188|186.09|190.76|192.83|183.805|178.0001|178.84|177.09|174.73|168.975|169.49|168.51|164.26|164.86|170.54|167.79||168.22|167.385|165.225|161.98|160.04|153.89|153.1|156.1|153.11||154.07|153.488|150.9|153.24||154.2001|153.96|160.01|157.055|158.53|161.66|164.59|169|171.29|169.1006|168.395|163.53|160|161.14|166.535|167.32|173.13|162.61|162.79|163.38|172.69||173.275|168|168.12|169.22|162.56|165.48|171.89|168.04|163.54|161.67|154.63|159.77|151.31|146.93|142.755|148.41|147.8|145.54|145|144.86|144.14|144.81|140.45|137.51|138.575|139.83|137.73|139.5|137.08|132.08|140.13|141.5622|146.08|150.3622|158.87|155.13|155.49|147.8|147.43|146.95|152.27|150.75|151.24|148.42|154.16|159.13|159.505|157.81|156.855|156.83|154.15|155|167
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH|71.09|71.41|70.17|71.37|71.23|70.93|71.82|68.79|70.275|71.55|71.5|71|71.19|70.75|69.9|69.4801|70.85|71.79|71.79|71.835|75.2|74.5|71.11|70.02|70.25|70.42|69.63|69.64|69.3|69.845|69.93|70.26|70.42|71.41|69.74|68.695|68.09|68.41|67.72|68.13||68.67|69.21|68.685|68.52|68.69|68.67|69.19|68.9|69.21|73.33||74.75|73.66|73.93|73.585|71.455|70.8309|71.36|71.36|71.3|71.3|73.2017|70.2|88.85|87.655||84.45|83.54|82.54|83.07|81.35|80.37|79.47|77.4696|76.74|76.195|75.31|77.11|76.35|75.95|75.25|72.58|69.82|68.13|67.18|66.82|67.25|68.93|68.95|69.77|73.065|75.78|75.53|76.1|77.11|74.1|73.3|75.69|75.87|75.74|76.6||76.7|77.63|81.97|83.3|83.8|84.07|82.8463|81.975|81.79|82.06|82.96|82.17|83.43|82.305|82.98|81.11|80.45|80.66|77.51|79.41|83.42|83.88|84.1|82.8678|81.0912|76.3|70.6|70.31|71.48|70.1201|70.65|72.43|71.21||71.91|75.24|76.03|73.03|73.595|73.15|76.53|75.75|74.12|75.71|76.57|78.37|71.04|68.92|69.16|69|67.46|64.67|68.52|67.89|66.92|65.661|68.49|67.325||64.6299|62.4|64.61|67.12|67.92|64.66|66.115|69.25|66.96||66.28|65.38|64.52|64.4912||65.23|65.6|61.71|63.5|64.8|66.4|67.76|69.6201|68.1|64.22|62.95|60.51|61.085|60.22|60.62|63.4|61.37|49.01|50.08|49.4|49.53||47.5|46.775|47.704|48.29|48|50.07|52.815|51.17|49.05|48.29|45.15|46.03|45.21|44.1204|48.46|50.85|54.94|55.57|55.16|56.295|56.27|55.49|52.37|51.78|53.6335|53.0351|53.4|50.26|49.05|47.54|48.85|49.9|51.28|53.55|57.05|57.12|59.12|55.37|55.85|54.501|54.1305|52.93|52.75|53.15|55.2201|56.85|57.85|57.71|58.51|60.11|60.01|60.7701|63.73
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|62.13|61.88|61.59|62.33|62.3|61.83|62.11|62.11|62.06|63.33|63.01|62.7|62.49|62.05|61.7|61.68|61.83|61.63|61.41|61.2|61.73|61.33|61.3|60.96|63.49|63.01|63.38|63.55|63.41|63.91|63.57|63.96|63.4|63.6|64.45|64.06|62.46|62.01|62.73|62.56||62.66|62.83|62.09|61.68|62.16|61.76|61.37|61.82|61.19|61.06||61.13|60.64|60.12|60.58|60.17|59.92|58.67|58.67|58.34|59.74|59.43|59.49|58.25|61.02||61.45|61.12|61.07|60.36|61.72|62.61|62|62.17|62.41|62.62|63.5|63.34|62.95|63.1|62.31|62.09|61.81|61.89|61.29|60.99|60.62|58.88|59.02|59.79|59.89|60.19|59.84|59.84|59.63|59.5|59.02|58.31|58.13|57.99|57.32||57.06|57.02|57.03|56.75|56.19|55.55|54.77|54.65|54.08|53.36|53.05|53.9|54.3|53.2|53.05|54.13|53.97|54.22|54.32|54.61|54.65|54.92|55.02|55.84|55.28|54.8|54.15|55.23|55.59|55.37|55.45|55.98|57.29||57.42|56.81|57.18|56.33|54.67|54.69|52.17|51.76|52.55|52.95|52.81|53.35|52.31|52.35|51.8|51.15|53.33|52.7|52.74|52.27|52.48|52.83|53.59|53.84||53.73|53.92|54.94|54.71|55.12|55.93|54.91|54.95|55.57||55.96|56.09|56.02|55.75||54.87|54.74|54.62|54.4|54.07|53.36|53.43|53.81|54.38|54.94|55.11|55.44|54.77|54.72|56.02|56.45|56.92|56.35|56.21|56.75|56.56||56.67|56.3|56.02|55.19|54.81|54.28|53.88|54.64|53.92|55.62|55.16|55.08|54.39|53.68|53.91|54.26|55.27|55.44|53.98|53.46|51.22|50.78|49.99|48.64|48.5|48.94|49|48.79|48.76|47.65|48.38|48.46|47.21|47.05|48.74|48.34|48.17|47.15|46.73|46.76|46.45|46.08|45.86|45.33|45.61|46.36|45.9|45.73|45.56|45.54|45.44|46.28|48.25
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE|81.46|84.75|83.79|84.195|84.725|84.27|83.73|83.01|83.7|84.44|84.84|84.8|85.035|84.94|85.28|83.4|84.34|83.4536|83.88|85.43|85.77|85.16|84.56|83.97|83.83|81.1801|88.05|87.79|88.4|87.86|87.495|85.9|84.62|85.74|86.15|84.87|82.69|81.81|80.9083|81.97||82.94|83.33|80.64|79.95|78.92|78.58|76.93|77.634|77.09|76.88||78.47|77.72|77.63|78.02|76.35|76.445|75.79|74.29|73.05|72.64|70.37|68.4|68.54|70.3||70.88|69.8|70.18|70.6|71.2|71.21|70.5|70.77|70.49|72.12|72.09|71.32|71.26|71.95|71.85|71.805|69.96|71.53|71.72|74.51|73.665|71.76|72.77|72.7|73.39|71.6|72.185|72.13|72.92|72.7708|71.65|70.79|71.68|69.86|68.1||67.995|67.48|70.561|72.415|72.02|71.99|71.945|70.89|69.94|68.29|69.42|70.3|70.95|69.24|68.22|69.36|69.59|71.785|71.06|72.13|74.24|75.455|75.67|76.01|74.41|72.63|71.82|71.735|71.285|71.75|73.22|72.86|73.56||74.98|72.32|73.01|72.15|72.19|72.44|72.67|71.91|72.3134|73.06|73.32|73.2134|71.8434|72.1334|72.4|72.6334|73.72|72.8734|69|66.04|64.8934|64.78|66.4134|67.6867||67.04|66.8467|66.2867|65.52|66.3534|65.66|64.64|65.18|65.1134||65.0667|65.5667|66.1034|66.7134||66.2|65.6334|66.6034|65.9667|65.5134|64.3267|64.9734|68.14|67.1398|67.2367|67.36|68.76|69.2634|68.5734|68.7867|69.38|70.3634|68.94|69.0467|68.7134|69.96||70.0967|69.6667|69.12|68.8867|67.0934|68.26|67.94|67.6134|67.6867|66.8867|66.2534|65.9667|65.67|65.4734|62.5734|63.6534|63.7334|63.5334|62.7467|61.8867|61.22|59.8|60.5734|58.4667|58.2134|60.02|59.5134|59.0334|58.5934|57.6667|59.008|58.3667|58.14|58.3134|59.78|59.09|58.3467|56.26|55.7334|55.58|55.4867|54.64|55.32|55.0534|56.32|56.9734|57.0867|56.42|55.9267|56.78|57.0467|57.0934|58.9867
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|120.71|121.81|120.845|120.66|119.5|119.36|119.555|120.26|120.77|122.425|123.55|124.75|123.445|123.78|122.83|122.7|123.27|122.705|123.695|123.76|124.2|124.3|125.54|126.37|124.93|124.37|123.41|123.41|122.35|122.22|120.7|120|119.73|118.31|117.28|116.62|113.79|112.56|111.07|110.58||110.53|110.215|108.835|109.6303|110.65|108.06|108.05|110.7|111.12|111.8||113.14|111.23|111.07|113.03|111.7|110.3844|110.58|110.56|110.24|110.31|106.94|105.07|104.09|105.195||107.095|106.07|108.06|108.53|107.89|107.59|106.91|105.93|105.89|106.55|105.92|106.31|106.7|105.98|106.27|106.615|106.85|107.58|107.02|109.37|108.065|105.69|104.78|107.55|109.53|108.67|108.245|108.87|108.54|108.05|107.205|108.0372|108.28|108.47|107.5338||108.09|108.0201|108.69|110.31|113.71|113.29|109.23|108.49|108.6|107.15|106.76|106.98|109.08|107.8402|107.3|106.17|106.29|106.85|106.775|107.6|110.955|111.53|111.58|112.62|111.59|110.015|108.97|110.35|110.58|109.45|110.33|110.5614|111.43||113.89|113.44|113.05|113|114.18|113|113.37|114.64|115.54|116.45|116.92|117.78|115.01|113.81|112.63|112.65|114.74|112.38|117.93|117.07|114.705|115.41|117.17|117.94||119.28|118.75|117.17|115.86|117.13|114.98|113.7|115.775|114.88||113.97|114.535|114.375|114.27||112.42|108|113.9|113.525|114.935|115.05|116.785|121.59|122.68|119.51|119.17|119.87|119.74|119.95|122.59|123.68|123.71|119.64|118.72|120.085|122.67||122.41|120.61|120.35|119.49|118.1|120.05|120.21|120.25|119.17|118.32|115.08|114.77|113.56|111.26|111.92|114.47|116.94|117.73|116.11|115.19|114.79|114.3|112.11|109.69|110.3806|110.19|112.45|111|108.8|105.66|107.81|107.495|108.55|108.97|111.46|112.6|114.985|112.31|112.1|111.87|112.39|112.12|113.55|113.44|116.35|117.88|119.17|118.91|117.24|118.44|119.94|121.81|126.86
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH|61.53|61.03|60.08|60.621|60.93|59.61|58.75|57.29|58.15|59.26|59.4|61.68|61.47|62.075|61.93|62.49|62.2|62.6585|64.1|72.5|74.56|74.74|72.96|71.81|72.41|72.94|73.015|71.83|72.8|73.9|73.26|71.96|71.92|71|70.2801|69.41|66.69|65.98|65.63|67||66.84|65.75|65.62|65.62|65.78|66.41|65.85|67.06|67.22|66.78||65.2202|62.63|63.025|63.13|63.12|62.43|63.985|63.55|64.23|63.505|63.562|61.83|61.17|59.55||58.95|59.315|61.23|61.84|60.65|60.708|60.46|60.4|60.75|61.58|61.31|62.64|62.78|65.85|74.915|72.94|71.755|71.35|71.93|74.97|73.92|72.96|71.03|71.76|73.38|72.92|73.47|74.1|76.2101|76.55|75.15|73.56|73.35|73.21|73.46||72.28|73.115|74.73|74.705|74.12|73.9001|73|71.86|73.18|71.53|71.71|74.24|74.07|72.02|72.4783|72.52|71.77|72.675|71.0856|73.1|75.725|74.35|74.79|76.36|74.09|72.6|73.25|73.13|73.46|72.98|73.6259|74.885|73.682||73.59|76.54|76.05|76.3|78.44|78.6|78.095|79.62|80.8226|82.135|85.2|84.65|79.58|79.61|79.535|80.32|78.556|77.3|78.11|76.66|75.9001|75.96|77.1213|78.88||78.03|77.1|77.82|76.5|76.53|73.95|75.65|75.43|73.38||69.06|68.22|67.2917|67.68||67.71|66.385|68.07|68.13|67.75|68.45|69.44|71.59|73.1|72.8|73.34|73.79|71.01|71.35|72.825|74.52|78.14|75.32|77.26|79.64|79.416||78.735|76.05|80.57|84.43|83.51|85.48|89.28|88.92|86.46|83.11|78.09|78.05|76.12|71.168|75.29|79.39|83.055|82.47|84.19|87.1|87.92|85.96|80.86|82.35|84|83.3072|84.615|82.63|80.29|79.3501|82.32|79.82|84.235|89.685|93.22|90.99|89.5|85.445|85.98|87.71|85.56|84.58|84.13|85.68|87.1|91.13|90.395|92.63|91.85|95.02|95.53|93.8|96.85
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH|5.74|5.74|5.54|5.27|5.05|6.925|6.86|6.695|6.9|7.19|7.41|7.35|7.54|8.01|8.19|8.16|8.26|8.66|8.91|8.7957|9.08|8.68|8.5248|8.24|8.5|8.45|8.69|9.02|9.185|9.06|8.7|8.51|8.64|9.41|9.05|8.45|7.9|7.7011|7.4|7.88||7.85|7.46|7.255|7.2|7.14|7.22|7.25|7.35|7.32|8.14||8.56|8.72|9.3|9.01|8.4|8.185|7.85|7.99|8.07|8.05|7.87|7.155|6.94|6.92||6.88|6.9|6.885|7.15|7.0191|7.035|7.07|6.91|6.86|6.81|6.62|6.76|7.26|7.65|7.862|7.31|7.31|8.57|8.53|8.7299|8.54|8.575|8.53|8.8|9.015|9|8.955|9.435|9.715|9.48|9.56|10|10.01|11.4|11.085||10.97|11.01|11.47|11.11|10.47|10.38|9.98|9.58|9.36|9.09|9.17|9.19|9.565|9.19|9.68|10.522|10.26|10.56|10.805|11.21|12.41|12.86|13.24|13.75|12.952|12.1637|12.58|12.78|12.505|12.475|12.65|13.015|12.69||13.16|13.66|13.5|12.86|13.442|13.815|14.655|15.05|15.4199|15.15|16.135|15.18|13.6|12.5|12.3|11.65|11.42|10.52|10.87|10.86|10.46|10.19|11.03|11.3299||10.825|10.21|9.77|9.31|9.02|8.31|8.31|7.985|7.89||7.68|7.92|7.855|8.12||8.655|8.83|9.86|10.1797|10.23|10.69|11.21|11.52|11.4135|11.11|11.48|11.7|11.85|11.9301|12.745|11.41|10.99|10.14|10.1|9.94|9.79||9.67|9.33|9.49|10.18|10.42|10.71|11.15|10.0402|9.5|9.215|8.3917|8.78|8.9284|8.92|7.2401|8.41|8.755|7.98|7.585|7.7|7.25|7.07|6.76|7.025|7.28|7.32|7.535|7.355|7.23|7.83|8.09|8.24|8.555|8.4|8.35|8.095|7.67|6.66|6.855|6.82|8.03|8.0612|8.06|8.28|8.585|9.05|9.63|9.59|9.71|10|9.665|9.48|10.2416
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|179.015|179.344|177.84|177.1|176.37|175.31|176.23|177.27|178.32|180.95|181.13|183.13|183.28|183.53|182.625|184.03|185.1|184.35|186.97|186.4|186.4|186.85|189.79|188.4|190.06|190.06|190.14|189.3|186.81|184.424|183.82|185.42|187.085|183.26|182.975|182.415|183.775|183.03|184.8925|184.97||183.47|183.88|181.39|183.38|183.96|184.1203|185.95|185.87|184.188|185.24||185.7|183.52|181.435|181.08|180.69|181|179.33|179.7|180.43|183.61|181.7|180.8|181.46|180.7||182.395|181.95|184.37|184.59|186.41|191.1|190.41|190.84|192.54|194|194.95|192.9975|192.6749|192.71|192.65|192.39|192.155|191.78|189.75|190.28|189.64|187.51|187.87|186.24|185.02|185.13|184.2|184.255|183.74|183.4808|182.9201|182.105|182.25|182.76|181.69||183.1|183.0604|181.1|180.4|181.32|180.075|179.985|179.33|179.31|176.39|175.02|176.42|176.28|175.51|174.23|175.32|173.185|171.57|172.61|170.96|171.2|171.78|171.87|172.22|171.33|169.78|169.12|173.195|175.65|174.29|174.99|175.77|174.67||174.83|174.54|174.59|174.79|176.04|172.65|172.04|170.24|169.26|169.59|167.05|168.5101|169.51|169.32|169.14|168.58|170.04|169.34|168.45|168.715|167.46|169.4775|171.33|175.49||174.165|175.32|175.68|177.09|178.81|178.8|176.86|177.55|176.57||179.29|181.89|181.64|182.27||180.45|178.9166|181.4|180.64|180.35|178.48|178.39|182.13|182.94|182.355|183.05|181.26|180.69|180.695|182.32|183.8394|184.155|180.24|181.02|183.51|183.94||184.5|184.37|182.09|180.02|177.43|177.72|175.42|176.5|175.44|178.56|178.4|178.8|178.83|176.53|176.53|178.17|179.89|180.54|179.48|178.57|178.32|176.61|174.67|170.58|171.11|172.33|173.41|171.07|169.99|166.82|166.6|161.56|161.19|160.98|162.495|163.73|165.55|163.021|163.01|165|165.24|165.24|167.53|166.53|168.05|168.34|166.86|166.5|165.25|165.335|167.57|166.95|172.75
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH|89.5|79|77.53|78.2|77.54|76.82|75.44|75.77|79.575|77.31|77.58|79.36|80.47|83.81|83.02|81.9|83.94|87.41|86.27|83.105|87.61|87.27|87.66|82.53|82.26|81.22|74.61|75.44|74.48|75.225|74.63|75.51|77.47|76.19|72.64|70.14|69.06|68.0104|67.55|69.9||71.205|68.06|66.401|69.21|71.43|69.2|68.575|71.41|72.73|73.4||77.11|80.3101|76.13|77.05|75.2437|74.89|72.88|70.95|67.455|66.63|69.365|63.84|62.53|66.76||66.72|59.98|60|60.89|61.93|60.01|61.12|63.8|64.44|63.64|62.8|60.52|59.67|59.7|61.085|63.01|63.48|62.75|63.56|67.68|65.4|64.58|64.62|63.58|65.3311|67.86|68.89|68.4952|69.75|68.08|67.45|67.83|66.74|70.62|70.18||71.16|71.62|72.79|72.2|73.46|73.45|71.22|70.13|70.5001|72.6|76.22|75.06|77.85|75.01|89.98|89.72|90.19|89.85|84.73|83.62|85.55|91.86|92.84|92.94|94.69|89.96|90.63|85.825|84.555|83.03|85.44|81.82|83.56||92.24|93.93|92.3|93|91.9|90.3|93.705|91.1|92.8193|90.04|95.36|97.09|101.1|95.78|95.81|102.9|98.37|94.25|93.87|93.5|91.12|90.22|89.36|92.76||94.3|91.76|92.51|93.27|95.23|93.1097|89.14|88.7|84.2301||80.02|80.43|78.82|84.56||83.64|84.55|83.91|84.13|86.2|86.82|86.1305|88.11|88.25|85.53|89.07|87.85|83.1|85.53|84.71|82.41|78.9|78.9|76.46|73.55|64.17||65.52|64.8|66.01|68.4|66.15|67.53|69.88|63|64.55|62.4|58.83|58.12|61.44|58.41|52|53.07|53.88|52.17|49.6|51.31|47.84|45.82|38.8|54.7392|55.19|54.15|57.69|54.499|52.74|52.6462|54.84|54.95|56.22|62.58|65.14|65.35|63.875|60.7563|60.31|59.845|58.79|60.28|59.93|59.52|62.38|62.13|65.01|63.9|63.36|68.12|67.34|67.69|69.41
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH|110.52|110.62|107.76|108.16|108.85|109.135|109|108.5|109.66|110.05|111.395|112.81|113.72|115.07|116.52|115.955|117.92|117.76|114.89|128.83|130.24|129.1|127.56|124.92|122.34|124.2|123.17|121.38|120.225|124.3|121.26|120.76|121.13|119.88|117.1|114.89|116.47|114.76|113.62|117.1||118.46|118.38|116.88|116.58|115.65|114.3|113.03|114.9121|115.6654|118.71||122.1|121.04|121.5|122.75|119.77|117.38|114.1|114.49|112.24|112.64|114.69|112.31|111.6|112.61||104.82|101.47|101.58|103.47|103.25|105.515|104.81|103.58|103.72|102.89|102.61|103.68|105.14|105.3|106.87|105.77|103.5|112.6|114.44|115.51|113.73|112.15|113.21|113.68|116.57|116.55|117.12|116.45|117.41|118.165|118.76|119.115|120.1501|123.17|121.675||121.05|121.25|121.81|123.605|126.29|126.43|123.25|120.21|123.32|122.25|122.1|121.87|122.15|119.81|119.15|115.91|113.14|113.92|113.28|114.53|116.94|119.35|118.28|122.03|121.67|120.855|122.98|122.92|123.04|123.1808|123.67|122.92|123.55||126.96|129.95|130.3|128.36|128.39|127.6201|129.92|131.76|132.33|131.86|128.57|134.801|132.68|131.325|130.15|131.42|131.1646|127.7|130.15|125.82|117.34|117.42|121.01|119.02||119.72|117.65|115.17|113.7211|113.54|110.05|109.13|108.81|107.13||107.22|108.11|106.82|108.89||108.21|107.375|112.69|111.1|111.51|113.35|116.075|120.1|121.82|116.06|118.85|118.18|117.76|118.5716|122.43|123.1205|125.68|118.07|118.32|118.845|123.4||123.29|120.03|120.1|122.13|118.71|119.96|123.42|120.26|118.99|114.525|110.27|109.92|106.26|104.3304|101.93|112.25|116.75|115.4|112.33|114.38|116.16|116.225|114.24|111.02|111.72|110.75|109.54|110.61|109.79|104.66|108.38|108.65|113.45|120.32|124.4|120.53|120.32|113.665|112.92|113.46|117.78|118.75|119.59|119.05|122.47|124.5|123.89|123.41|123.045|124.23|125.5|124.49|132.32
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|824.6|828|826.47|830.235|837.825|835.93|820.6149|790.335|794.665|796.96|800.89|800.8|794.69|789|780|770.65|765.28|765.06|759.15|726.115|732.45|734.8462|723.56|731.21|724.26|721.51|723.91|721.58|720|718.63|715.54|717.99|715.22|720|714.15|705.03|688.52|692.03|703.76|712.38||710.09|704.28|689.02|684.805|705|765.02|771.62|777|778.07|775.8122||781.365|771.3475|761.86|755.19|745.03|743.03|736.96|737.815|745.42|740.5|724.12|729.015|727.405|717.88||719|724.03|735.38|748.385|743.13|750.18|739.76|732.49|738.52|742.95|743.53|740.11|746.45|750.57|746.14|744.89|746.13|798.805|796.52|802.12|788|774.06|771.14|784.84|795.125|797.255|796.23|803.52|804.1528|818.65|821.88|822.45|816.89|817.44|815.82||823.43|823.86|820.01|815.59|810.945|804.64|818.285|819.22|817.8701|801.01|790.49|751.01|751.98|745.79|743.95|725.66|755|754.2|748.28|744.055|738.77|743.9975|772.51|774.85|766.35|762.85|757.38|753.63|756.97|752|744.28|744.93|744.15||733.33|735.48|747.7|749.22|754.18|740.84|743.71|748.12|763.15|778.52|758.6263|741.45|751.27|739.27|732.495|740.27|735|726.21|722.47|718.34|713.471|715.41|722.22|714.11||709.58|697.13|694.525|675|668|721.7919|718.75|719.165|719.3521||710.245|710.28|707.87|708.26||718.36|726.05|733.2|722.96|712.9953|720.575|728.08|741.28|739.02|728|746.57|758.08|745.47|744.81|749.58|752|752.405|729.42|727|736.11|728.61||734.16|733.9|724.2401|728.14|726.04|729.63|717.67|737|706.75|734.66|731.12|745.3|735.79|710.62|702.07|740|748.785|741.68|724.34|722.62|728.32|731.4452|717.95|697.48|702.44|703.95|718.02|728.42|726.53|709.07|727.2|723.135|715.0757|720.14|728.31|728.13|728.66|694.6403|685.97|686.91|699.16|686.36|683.06|681|678.015|684.34|694.5|683.93|701.46|690.04|686.835|695.11|707.45
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH|119.6|118.73|118.3|118.41|117.62|117.2|117.84|116.33|112.8515|115.22|112.84|113.845|112.7|113.58|112.92|111.96|112.38|112.43|111.65|111.49|113.695|113.56|113.99|112.93|112.11|111.4|111.67|111.895|112.18|111.55|109.9|110.065|109.14|111.16|111.415|109.605|107.3|107.3|109.05|110||111.0752|109.39|107.76|107.685|107.87|107.33|106.98|106.99|106.471|106.9||107.31|106.27|105.15|106.18|104.14|102.73|101.59|101.53|102.66|102.74|100.99|100.66|102|102.16||102.15|101.53|101.37|101.75|104.5|99|102.26|102.31|102.33|103.51|102.49|100.96|101.145|103.23|103.5295|103.57|102.22|103.94|102.7304|105.34|105.245|104.32|102.58|103.67|105.67|105.88|103.4133|102.855|102.98|103.5001|103.69|102.4|102.76|104.85|105.61||104.94|106.06|108.35|105.9327|103.42|102.63|100.6969|100.91|100.46|99.681|100.74|102.59|102.845|101.36|101.06|101.15|100.95|102.81|102.2|103.83|105.265|108.28|109.66|111.74|110.71|109.48|105.1|110.4|110.69|109.84|110.56|112|112.73||114.67|114.53|115.175|114.94|115.115|113.76|114.905|111.9066|112.03|114.68|114.79|115.73|116.15|117.7155|118.255|119.38|119.4|116.19|115.45|115|114.33|115.67|117.3|119.04||118.14|117.95|119.02|118.73|118.61|119.17|116.47|116.54|114.75||114.53|115.05|114.265|114.42||112.92|112.5|114.59|114.24|113.67|112.4|113.41|115.54|116.14|114.23|114.795|115.24|115.15|116.21|116.5|116.13|116.7|115.975|115.25|115.55|114.92||114.85|112.78|106.96|106.6|94.34|94.825|95.825|94.5|95.465|95.01|91.08|90.305|91.73|92.21|91.91|92.415|92.69|94.72|93.14|93.44|93.013|88.6593|84.52|82.14|82.35|82.21|83.99|83.36|81.21|81.57|84.42|84.8|84.1|86.17|88.14|87.98|87.75|84.15|81.23|83.17|84.66|82.53|82.84|83.06|86.015|87.58|86.85|89.23|88.16|89.31|88.31|89.46|94.04
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE|206|205.97|197.65|195.62|194.55|193.25|192.69|192.62|192.83|193.23|194.14|194.27|194.42|194.83|194.8|194.09|193.25|193.44|192.98|191.91|191.62|191.71|191.85|191.14|192.28|194.02|194.04|193.8|194.68|195.48|196.3|197.05|193.77|195.81|194.5|191.66|191.715|191.1|191.68|192.99||192.25|191.78|190.67|193.49|195.9|196.43|198|198.5|198.43|197.5||197.19|196.29|195.72|196|196.75|194.01|194.63|194.68|194.61|194.43|194|194.51|194.32|192.41||192.5|193.8|195.23|193.18|192.305|193.15|192.56|190.04|184.69|199|198.07|199.01|199.64|198.01|198.14|198.2|197.82|198.52|199.37|198.93|199.93|200.5|201|202.82|203.16|203.5|204.14|204.68|204.65|205.1|204.915|205.1|205|204.46|203.49||204.9|204.79|202.38|199.75|201.77|202.68|201.59|199.5|199.035|196.93|197.98|198.37|199.77|199.3|199.65|198.59|199.38|197.56|196.87|169.13|173.45|174.72|177.17|176.22|177.44|175.7|178|175.46|175.67|160.34|158.35|154.745|156.11||159.2001|152.925|138.62|137.73|133.38|133.39|134.47|136.14|134.71|134.59|137.5|135.85|134.59|138.43|138.09|138.815|137.09|135.35|132.5829|129.62|130.04|129.21|128.53|127.09||131.09|128.7|129.265|126.47|126.96|135.35|132.82|128.25|127.66||125.08|124.71|123.77|124.5||126.55|129.75|131.38|126.92|125.4|125.98|127.42|131.17|130.64|124.83|122.66|117.58|117.09|116.08|120.46|120.12|120.11|117.59|116.92|121.02|123.02||123.51|121.1901|123.41|130.9|130.2|130.87|131.275|129.89|128.44|127.66|131.2808|129.715|126.1|126.3|126.23|126.105|124.57|126.29|125|128.58|127.16|128.65|126.55|124.85|126.56|129.18|133.97|133.83|132.38|129.65|131.3|131.74|130.32|131.02|135.48|134.735|137.65|135.52|135.9|134.44|136.18|134.96|135.14|137.8678|139.1|140.61|138.935|137.84|138.205|139.85|141.52|144.07|149.74
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE|41.1|40.4|40.1|39.9|41.1|42.3|43.8|44.6|44.9|46.2|46.1|46.7|47.3|48.2|47.8|46.1|47.2|46.9|49.2|48.2|48.6|50.7|48|47|48.8|50.7|59.8|65.7|54.3|52.7|49.2|46.5|47.2|47.8|47.3|46.1|44.5|44.1|44|44.5||45.1|43.2|41.6|41.05|38.9|38|36.5|36.5|36.5|37||37.9|37.525|37.6|37.8|36.7|37.9|37.7|37.1|35.9|35.7|35.5|34.8|35.6|35.2||34.5|34.5|34.7|35|35.05|35|35.2|35.1|35.4|35.2|34.6|33.8|33.5|34.1|35.7|36|35.5|36.75|36.5|37.6|36.9|33.2|36.2|36.75|37.5|37.8|37.8|38.4|38.15|39.3|39.4|39.65|39.7|40.5|39.7||39.2|37.4|38.05|39.3|39.1|39|38.4|37.2|37.15|35.5|35.7|36.6|37.1|36.25|36|35.6|34.3|34.9|36.2|36.4|37.7|38.3|40.4|42|42.4|42.15|42.2|43.7|44|43.2|43.4|43.95|44.5||45.5|46|45.9|46|46.8|46.8|47.6|49.7|49.5|49.7|52.1|52.6|57.595|57.3|58.6|58.35|58.75|57.5|57.6|58.3|57.7|57.8|58.3|59.2||58.9|59|59.05|58.6|58.9|58.7|57.9|58.3|57.2||57.6|57.8|57.3|57.7||58|57.6|58.4|58.5|58.8|59.1|59.7|60.7|61.4|60.5|60.9|61.125|61|61.2|61.45|62.4|63.5|63.1|63.5|63.75|64.5||64.462|64.1|63.8|62.7|62.8|64.2|64.1|64.1|63.2|63.3|62.6|62.7|61.8|60.75|60|60.184|60.55|60.3|60.7|61|62.2|62.3|61.5|60.85|60.9|60.8|61.8|61.2|60.45|58.9|59.5|58.8|58.75|58.5|59|58.55|58.6|57.1|57.1|57.3|58.1|58.2|57.8|57.9|58.45|59|59.2|59.4|58.8|59.2|59.5|59.7|62.2
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|105.38|105.02|103.48|103.84|104.85|104.69|104.425|102.5301|103.15|103.465|105.16|106.09|106.245|106.32|107.1|105|109|108.12|107.13|110.1|112.94|114.01|113.41|111.58|111.25|112.63|112|111.63|110.68|114.04|113.51|111.14|111.16|112.5901|111.25|109.7|108.64|107.88|105.77|107.29||110.03|109.86|107.85|106.215|103.92|102.82|101.53|102.91|104.24|106.29||108.91|107.8|108.43|108.41|104.54|104.02|104.03|104.02|101.865|102.35|103.89|102.91|102.52|103.93||99.81|96.9|97.93|100.53|100.645|101|99.29|96.65|96.36|96.84|96.09|95.9|97.901|92.07|103.45|102.21|101.33|105.06|104.532|105|103.74|100.54|101.38|101.59|105.23|106.14|107.75|108.44|109.46|109.2|108.78|106.62|107.555|110.13|110||110.61|110.79|113.33|115.775|116.29|116.73|114.5|111.321|112.7|113.41|114.55|114.18|114.94|113.86|113.15|111.56|109.94|111.385|108.6|110.48|112.65|112.31|111.715|112.35|110.93|109.17|111.19|110.5|111.18|110.8|110.765|110.16|112.24||115.35|119.05|119.68|119.2|119.08|117.64|119.75|119.41|113.48|109.11|110.71|111.81|109.42|107.82|108.49|110.41|108.93|105.5|106.91|104.7401|99.58|99.75|101.8|101.14||99.74|99|97.23|95.55|95.75|92.61|91.99|91.495|90.43||89|87.66|86.18|86.74||86.6|86.5|89.91|89.55|90.54|91.875|93.605|95.8801|96.8|93.535|93.915|92.08|91.21|91.165|92.3|91.98|94.65|89.14|89.66|90.55|92.89||94.19|91.81|91.96|92.98|90.35|91.89|95.28|93.98|92.69|89.82|85.49|87.19|86.86|85.69|80.08|83.28|85.59|85.5|84.168|83.65|84.85|84.71|82.77|80.87|81.07|80.35|80.41|80.87|80.41|76.16|79.32|80.26|83.285|86.95|92.22|90.18|89.76|85.385|85.18|88.34|91.375|91.85|92.66|92.545|94.8385|97.72|97.32|98.35|97.38|99.4701|97.52|97.47|102.5
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|117.22|115.13|110.74|110.1503|98.23|98.1|97.33|95.24|95.51|96.9275|97.78|97.68|97.32|98.74|98.83|97.82|101.13|102.01|103.33|102|105.975|105|102.93|101.55|103.26|103.69|102.89|103.58|103.88|107.08|108.665|109.35|107.84|104.47|102.23|103.38|103.54|103.6|103.085|103.78||104.59|105.9501|103.905|101.86|100.02|99.395|100.86|102.86|103.63|105.415||107.38|102.72|101.35|100.89|99|97.9675|97.66|97.37|101.31|100.91|102.75|97.165|97.59|98.29||95.7|94.73|94.8|96.49|95.5|95.15|93|89.317|87.31|84.52|83.45|84.7|85.39|84.34|84.755|83.62|82.19|82.34|82.67|84.04|83.63|85.44|85.95|84.66|88.11|90.21|90.84|91.225|91.04|90.79|89.22|90.11|90.02|90.4|91.18||91.25|92.28|92.9|93.17|92.415|91.26|90.18|89.08|90.22|89.63|90.27|90.55|90.52|88.27|87.73|87.07|87|89.07|87|90.11|93.7|98.44|100.4|101.04|99.86|94|101.4109|100.58|101.465|100.38|101.71|102.17|101.59||102.85|106.22|106.73|105.565|103.77|102.81|106.7969|105.09|102.55|103.08|102.56|101|95.84|93.24|91.35|94.18|93.01|88.64|91.85|90.0953|87.72|86.25|87.1575|86.19||86.52|85.86|86.0301|84.74|83.9|81.5|84.66|86.61|85.96||84.595|83.37|82.41|82.5901||82.94|83.41|83.36|81.11|82.66|85.5|86.92|89.51|89.3|87.37|85.32|83.3|82.51|83.43|84.06|87.0243|84.63|72.17|75.62|75.855|77.4848||72.82|75.1075|76.085|75.83|76.87|80.42|84.375|81.61|80.88|77.58|70.98|71.96|71|69.15|72.79|76.73|82.18|82.145|81.75|82.56|80.26|79.8|75.98|76.37|77.04|74.7401|75.22|73.54|68.84|65|67.49|69.61|71.11|72.405|76.91|79.0301|80.38|75.21|75.16|76.43|80.17|78.75|79.06|79.47|83.26|86.49|88.17|89.12|88.74|92.91|94.65|94.69|97.06
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH|97.34|95.83|94.505|93.71|94.01|95.6|96.16|95.79|96.43|98.89|99.78|100.2|100.14|100.4|99.47|99.8912|100.94|100.52|101.445|99.29|100.4|100.86|100.81|100.535|101.3015|102.33|102.32|101.61|100.7|100.615|99.8605|100.04|100.985|101.3|100.76|99.14|96.23|95.55|95.905|98.29||98.245|98.54|97.98|97.3|97.725|97.48|97.52|99.64|100.355|100.9||101.48|100.66|99.19|98.51|97.52|97.64|96.92|97.59|97.53|99.5|98.19|96.52|96.98|97.305||98.33|97.73|99.11|100.075|102.77|105.32|105.2|104.945|105.195|105.605|104.83|105.12|105.6802|106.4|106.93|105.38|103.8|103.8|112.85|114.25|112.29|111.18|109.01|108.83|108.0401|106.66|106.19|107.08|107.73|107.56|106.85|106.25|105.35|104.92|103.07||104.02|103.93|103.35|103.665|101.84|100.65|98.735|98.08|98.575|97.19|97.515|99.06|100.135|98.9306|97.835|99.03|97.28|98.47|98.37|99.025|99.96|101.73|103.12|104.44|103.01|100.94|100.905|101.9|102.15|100.82|102.63|104.39|104.71||106.23|107.41|107.2613|106.695|107.28|105.47|105.6|105.65|104.56|103.3|103.04|108|107.98|107.5|107.421|108.34|107.06|105.9|105.41|104.4|103.885|104.24|104.91|106.3065||105.07|105.17|104.86|104.17|104.431|105.01|103.49|102.55|99.47||98.24|98.6697|98.39|98.2099||96.88|96.17|96.35|97.27|97.73|98.02|99.445|100.7|100.9904|100.82|101.75|102.4|101.06|101.44|103|101.82|101.95|98.52|98.2|98.56|98.52||98.27|97.52|96.7|97.13|95.1|96.26|97.29|96.685|96.57|93.33|91.34|90.92|89.28|90.52|82.97|84.53|86.58|85.95|84.31|84.081|85.48|84.1|82.43|86.56|86.47|87.01|88.075|87.81|86.24|84.71|86.41|85.64|86.13|86.3|89.26|87.55|86.86|83.8|84.15|85.61|84.25|83.17|84.28|83.225|84.38|88.57|90.095|90.83|90.65|91.73|89.51|86.07|88.54
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|440.73|441.23|434.14|434.59|438.54|433.82|427.63|418.5058|423.275|427.43|433.51|425.61|425.435|429.45|425.81|433.71|441.745|437.215|436.7|439.08|444.3103|447.765|448.46|447.49|445.42|445.96|447.32|450.995|450.695|455.76|453.19|453.22|449.52|445.64|438.23|434.135|432.02|426.4901|425.41|431.47||429.62|431.03|425.14|423.15|416.87|417.04|417.77|417.81|424.8925|431.54||438.54|441.85|440.85|442.09|437.75|437.765|433.24|433.76|442.74|445.1|447.565|445.84|451.1|452||434.3|409.835|390.2|392|398.405|407.47|386.5|374.2|370.21|365.67|365.6|365.585|365.46|366.045|367.34|366.89|366.1|366.1|367.15|367.94|367.2|362.06|363.99|360.365|374.205|374.62|375.53|375.1889|378.18|376.47|377.75|377.39|376.07|377.5|371||373.405|376.1|384.01|384.12|375.96|373.1|372.36|366.04|371.2|370.37|371.23|371.17|369.51|370.24|370.52|364.24|360.615|360.105|350.58|353.63|360.43|360.5|359.33|364.99|364.13|355.53|359.96|363.13|361.575|357.65|359.325|352.12|347.97||350.83|350|373.75|362.87|360.085|356.63|362.67|359.7|355.82|356.63|358.36|366.055|353.02|350.75|349.24|353.01|350.54|339.595|346|341.69|329.89|330.44|335.24|331.03||327.56|328.405|328.9388|324.195|323.33|312.27|312.25|315.98|315.5595||315.42|318.72|314.92|315.545||315.62|316.02|322.65|320.65|320.66|326.115|322.35|328.61|336.26|325.08|325.14|325|321.26|324.74|328.49|340.5|348.53|322.4|320.59|328.24|331.785||325.55|321.16|322.86|323.0439|319.98|327.26|332.525|328.51|317.105|306.17|287|280.6006|275.33|269.88|276.66|280.78|288.71|291.095|290.36|287.77|289.8|292.94|294.26|285.18|286.56|286.03|289.29|285.81|277.22|267|275.95|275.96|292.84|305.235|319.8|315.96|320.66|307.7|304.72|306.18|304.65|301.16|302.84|299.67|306.31|313.08|313.55|310.585|308.07|314.06|319.63|322.64|337.39
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE|135.02|134.04|131.47|133.22|135.76|134.21|134.73|135.63|136.17|138.22|138.18|138.16|137.02|137.58|136.08|136.19|135.01|134.46|134.71|135.2701|135.8401|137.19|138.34|139.39|139.77|140.89|140.54|140.09|138.35|137.36|137.51|137.77|138.46|139.13|139.57|137.905|138.075|137.8885|138.55|137.912||138.17|137.01|135.91|135.12|134.85|132.99|132.6014|132.68|130.99|129.84||130.69|129.6|127.72|129.15|129.46|130|127.79|126.05|127.39|130.89|124.9199|137.18|135.32|133.71||134.1|134.92|139.89|140.315|136.93|138.02|136.335|140.86|142.87|143.4|142.77|141.72|140.99|141.75|142.72|141.12|140.13|139.69|140.09|142.61|143.345|148.76|145.6625|146.195|145.62|144.9|144.89|148.65|150.1026|149.59|149.2|148.83|149.25|149.53|147.88||148.435|147.02|142.77|144.5075|144.48|143.82|143.46|142.63|143.01|140.72|141.165|143.42|144.25|142.74|140.49|141.15|142.72|140.91|139.67|139|140.69|142.31|141.88|141.644|141|140.54|140.08|142.11|143.85|142.21|142.63|146.65|145.495||146.915|145.27|146.52|144.89|144|142.59|142.73|141.815|140.25|141.47|144.34|145.7701|148.49|147.48|145.34|146.17|147.49|145.2|143.01|143.85|142.39|143.66|145.5|146.635||148.26|146.55|148.1223|147.74|147.75|145.79|140.16|137.36|136.26||138.28|139.115|138.81|139.93||138.61|137.725|139.48|140.165|141.26|138.1|139.93|140.71|140.18|141.04|141.2|143.15|148.33|148.31|149.9|149.62|150.96|147.665|147.82|149.44|150.22||149.76|149.5|148.87|148.46|143.26|144.64|143.08|144.66|145.05|148.14|148.44|148.415|148.834|146.15|148.04|149.98|151.5|147.24|147.23|140.11|140.5|139.74|137.21|134.88|134.965|135.37|134.49|133.23|131.44|129.55|132.79|136.85|137.12|137.04|138.85|138|139.56|136.12|133.97|132.96|133.28|131.73|131.02|130.43|134.1|136.67|139.3|138.82|137.5|140.82|139.09|137.48|143.41
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH|237.77|235.35|230.35|228.1801|229.29|229.55|220.58|212.36|218.83|225.38|232.61|233.75|238.02|243|241.9|245.01|242.76|253.11|252|250.49|260.25|263.78|258.2312|255.3|261.75|265|254.12|255.8|261.2|289.5201|286.01|283.57|276.31|270.6|271.46|266.37|265.1|273.77|272.88|277.6||275.11|259.89|253.61|248.89|240.85|240.7|252.8|248.25|257.78|261.12||257.2091|247.29|250.5|251.34|244.59|242.02|223.01|223.2|212.53|214.52|209.752|199.37|195.12|197.53||184.53|180.58|178.22|185.26|180.11|176.31|172.45|167.185|164.35|164.5499|167.23|166.79|166.68|166.56|169.19|163.51|159.65|159.91|158.93|158.83|157.32|152.37|153.14|158.75|158.61|161.3208|160.56|177.65|183.5775|182.69|182.01|180.94|180.31|185.6475|176.11||179.74|183.76|190.32|192.2|197.2|194.42|189.44|185.43|189.94|187.15|188.65|190.95|188.04|176.35|177.33|178.84|176.03|177.1401|163.91|168.44|172.5124|180|186.1|192.3|192.88|186.01|198.52|203.75|201.26|192.8|196.33|191.78|197.22||197.5|201.84|206.11|189.44|187.61|192.89|204.77|194.31|189.55|189.92|183.69|182.61|169.93|162.78|166.5|161.17|154.76|138.07|141.1|134.27|127.3466|124.3082|127.01|125.02||115.6|117|120.51|114.92|117.11|101.81|107.1601|107.52|104.64||119.75|117.495|108.24|108.76||121.02|122.26|135.89|137.66|145.82|150.04|153.28|155.31|156.91|167.52|173.36|169.06|172.218|175.33|180.55|191.11|191.8|180.6301|178.75|179|180.63||172.5|166.185|167.54|176.55|180.9|185.66|192.06|186.34|182.59|180.03|177.12|186.75|196.66|203.08|210.14|214.82|227.28|221.94|216.35|222.85|218.2|210|198.5863|203.8|202|217.78|217.25|209.45|204.16|206.22|211.51|215|218.3582|222.02|235.35|233.27|242.01|241.01|262.47|265.78|277.57|277.51|270.31|272.82|285.82|300.63|305.58|297.8|295.6005|300.7247|291.64|290.4|300.4
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|167.74|167.58|164.695|165.395|163.9268|166.15|166.09|164.17|165.22|165.295|167.62|165.7|164.6421|166.93|166.365|164.43|166.935|167.11|169.64|171.71|177.6855|178.325|176.93|176.24|174.21|184.8|183.3|181.355|179.28|183.03|181|178.7201|180.325|181.751|180.01|176.85|174.56|173.58|173.08|176.45||177.62|178.326|174.41|174.2775|169.49|168.02|167.2|169.81|170.38|173.43||176.26|175.89|174.79|174.32|171.38|169.48|171.415|170.45|168.9035|169.7695|174.1|172.9|173.16|175.03||170.67|163.6|166.19|169.22|169.05|168.94|166.08|163.0748|162.86|160.63|160.37|159.94|161.035|162.01|163.39|161.21|161.36|163.27|162.79|166.12|164.85|161.1|163.655|169.34|175.3401|174.86|173.53|176.96|179.2|177.78|177.25|175.45|177.22|179.5|176.205||174.57|175.12|179.785|182.72|183.12|181.86|178.96|174.25|176.41|177.655|177.35|176.26|176.246|175.52|174.61|172.8|171.88|172.83|169.91|170.98|172.98|173.045|171.15|172.8|172.5|170.11|169.81|169.355|170.38|167.8|168.485|168.76|170.59||174.48|175.42|174.77|173.37|175.685|173.11|174.57|176.47|179.37|179.44|181.585|175.75|176.76|172.98|172.21|171.87|171.79|171.5|175.34|172.56|169.7505|169.62|173.59|175.3||176.22|176.99|176.93|175.825|176.32|167.42|165.84|165.295|162.59||162.21|162.82|160.83|161.97||162.278|161.49|166.5|165.72|166.05|167.48|169.09|174.14|175.87|172.91|174.12|172.85|172.25|173.18|175.34|173.48|176.205|170.9745|171.31|172.375|177.03||176.5|172.35|172.27|174.04|170.63|173.05|176.805|177.25|173.4|168.88|164.9|165.76|161.55|158.42|155.33|158.28|160.56|159.26|155.49|155.43|151.33|161.19|158.69|153.94|152.41|149.86|149.54|149.525|148.09|145.97|151.47|151.4|154.145|158.61|165.77|163.47|162.59|156.08|154.68|156.125|159.42|159.3|160|158.3|161.22|163.19|164.9|163.52|161.555|161.72|163.06|162|169.21
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH|39.59|39.05|38.27|39.56|38.56|37.96|37.38|36.82|38.41|38.5|39.21|39.32|39.95|41.275|40.59|39.12|39.97|39.74|39.05|38.08|40.11|39.95|39|37.515|37.39|37.8|36.07|36.495|36.27|36.23|36|36.325|36.36|37.6|36.24|35.2326|34.17|33.82|33.415|34.78||35.045|34.61|34.39|34.15|34.63|33.94|34.03|34.68|34.72|34.635||35.64|35.1|35.5|36.095|36.75|36.2|35.22|34.035|34.32|33.89|33.47|30.77|31.205|30.815||31.055|30.7|31.43|32.71|33.81|32.83|33.15|32.95|33.125|32.795|32.82|32.3|32.13|31.84|32.92|32.88|32.67|32.67|33.57|35.18|34.57|34.69|34.82|34.34|35.105|35.78|36.66|37.02|36.73|36.19|35.02|35.58|35.165|37.055|37.23||36.84|36.36|36.97|37.01|37.05|36.07|35.425|35.59|35.71|36.095|36.76|37.13|36.91|35.07|35.995|36.195|35.895|36.95|36.1|35.7|34.9|36.4|36.58|38.51|37.5|36.894|36.91|35.23|34.87|34.39|35.665|36.21|35.77||36.35|37.395|36.76|37.19|37.025|36.32|37.43|36.86|36.84|34.79|35.48|36.03|37|36.67|37.09|39.15|39.5|38.55|37.5|37.97|38.02|37.04|36.07|35.64||37.39|35.985|36.415|37.0262|36.85|37.13|37.64|36.94|34.96||33.804|33.91|34.48|34.02||33.84|34.52|34.06|33.45|33.95|34.7308|34.12|33.33|33.18|32.65|32.36|33.17|31.24|32.52|31.8624|31.25|30.56|30.92|28.45|26.27|25.1944||26.52|26.125|27.1073|27.94|27.92|28.69|29.1|27.72|28.73|26.67|24.65|26.33|26.96|27.62|24.87|24.6|24.32|22.08|21.9|23.12|22.53|21.3|19.25|23.15|23.01|22.45|24.29|24.055|23.67|22.806|23.5|22.64|26|27.83|29.395|29.2|28.42|26.74|26.5|26.45|27.08|27.495|27.29|25.38|24.8|24.3|26.61|24.97|23.81|25.83|25.36|25.245|25.65
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE|205.835|205.74|202.68|202.53|203.72|202.04|200.79|200.09|201.07|204.68|205.51|205.43|203.08|203.24|203.305|202.305|204.72|204.88|207.16|206.64|208.84|208.22|205.96|208.8|209.6475|210.77|211.74|213.4|212.855|213.54|213.36|214.88|215.7|215.29|214.54|212.13|221.61|220.81|220.25|221||222.77|223.49|219.97|221.28|219.16|219.28|217.84|218.69|218.89|220.97||223.34|219.78|219.74|222.8|221.17|220.05|219.33|219.98|223.73|224.31|223.24|221.88|222.35|224.58||224.31|221.85|220.96|222.87|226.61|226.035|223.02|222.52|223.235|222.24|219.435|220.01|218.75|217.811|219.16|218.1736|220.495|220.38|216.89|217.16|212.19|211.98|211.1949|212.68|214.56|215.59|214.04|215.4175|217.14|216.15|215.07|212.68|212.37|210.31|210.19||210.01|211.97|212.26|210.01|206.73|205.21|205.28|202.32|201.88|199.51|198.07|197.08|197.96|192.44|192.46|191.15|189.49|190.75|189.6|190.555|195.38|196.28|197.22|199.64|197.445|194.77|195.7|196.51|197.665|196.94|200.855|201.93|202.62||203.845|207.25|210.4225|211.86|209.435|197.84|207.16|211.46|210.6|212.755|216.72|221.27|216.54|216.13|215.86|216.6|215.75|211.97|213.635|212.41|210.68|210.02|211.79|213.03||211.58|209.31|208.44|206.23|205.15|199.885|199.72|202.7|201.21||202.15|201.55|200.99|202.28||200.13|200.12|202.52|198.48|198.53|196.185|198.13|197.58|199.88|195.31|194.29|194.88|195.64|193.83|196.53|199.3|201.72|191.26|193.46|196.94|195.9||197.9|194.995|194.51|192.83|193.13|194.05|192.98|190.27|189.75|186.41|178.13|177.9|175.2|175.28|180.005|186.52|196.86|199.94|193.83|183.53|184.54|183.38|179|174.41|178.58|180.45|180.875|177.615|173.81|169.24|174.75|173.905|175.07|177.05|180.77|180.2|174.98|174.42|173.49|174.1|173.99|171.58|173.25|171.14|174.59|176.24|173.15|174.32|171.93|174.39|177.08|178.19|187.49
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|236.63|237.42|234.58|234.29|231.1|231.075|229.765|230.31|230.66|234.32|234.29|234.26|232.44|232.855|231.5|231.49|229.94|228.945|229.76|225.71|227.41|228.105|230.565|230.65|235.55|232.74|231.35|231.755|227.28|227.65|228.82|228.73|225.5|225.82|226.29|225.835|225.8|224.72|223.85|221.3||220.6757|224.24|222.125|222.14|222.5|222.81|223.57|226.14|225.26|224.365||223.27|219.65|216.435|216.24|217.12|217.81|216.79|217.84|220.74|220.73|219.84|218.91|216.165|217.535||216.03|215.17|214.67|215.3|217.93|220.63|217.3|217.975|213.65|212.9|214.29|213.82|213.82|209.02|209.36|206.38|205.7|198.4|187.86|192.135|192.575|189.14|189.68|192.3|195.25|194.85|191.99|191.94|191.9|190.285|191.42|191.755|191.285|190.46|186.96||189.55|190.5|189.97|189.23|190.9|190.06|188.92|184.04|185.04|181.2|181.01|182.9|184.75|180.4196|179.8|178.52|177.89|179.13|179.985|179.67|182.89|183.37|182.82|186.48|181.84|174.99|176.52|169.82|171.23|169.74|171.78|174.03|173.95||175|174.72|175|172.29|177.02|174.94|175.56|176.56|173.05|176.21|179.83|182.19|179.39|179.12|178.52|178.9|178.98|176.78|182.605|181.64|176.37|177.69|179.89|181.14||182.04|181.745|183.5|180.37|181.88|178|176.36|178.7|176.02||174.07|174.61|173.99|174.32||173.28|171.19|171.98|170.54|171.7|174.52|176.1|181.1|182.9|178.89|180.82|180.99|181.16|181.25|182.1|180.84|184.89|176.73|174.68|177.32|180||178.05|178.38|173.905|170.7|167.81|173.67|174.66|173.8|177.49|175.64|169|167.69|166.46|162.94|165.09|169.28|180.4|180.35|176.82|172.605|173.29|169.475|166.96|163.79|164.515|168.63|172.84|168.93|166.35|163.64|168.06|168.39|168.72|169.91|175.6|177.72|176.35|171.17|169.95|170.74|171.215|170.49|172.705|172.93|174.96|180.2|180.58|181.6|182.2|183.4|182.1|185.24|191.6
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|349.11|350.0001|345.36|346.56|350.205|348.24|344.44|342.418|342.275|342.635|348.02|348|346.815|345.36|342.7|343.29|340.68|340.2|347.08|344.235|345.69|350.36|348.89|348.67|349.54|352.52|355.71|361.415|360.27|358.45|353.49|351.6301|348.18|346.09|341.91|340.02|339.02|335.82|344.52|343.11||343.845|349.57|347.7|345.03|342.63|341.9|342.45|342.03|341.25|342.3||347.01|341.19|338.2001|339.205|331.87|328.61|323.02|324.04|328.85|332|322.245|320.01|321.7|321.615||325.82|327.59|331.05|332.08|337.95|338.09|336.35|334.27|342.06|347.03|345.8|347.345|346.17|342.66|340.79|345.01|345.01|342.34|344.39|339.78|338.35|324.4974|316.43|331.18|329.84|330.25|326.68|325.19|323.38|327.09|331.365|326.01|323.98|321.4|318.02||321.13|314.33|313.47|313.55|312.1|310.9|311.41|309.43|307.93|302.87|300.675|297.75|299.64|296.09|293.4|290.66|291.85|290.71|288.31|285.92|284.57|283.6|285.27|288.88|287.51|289.565|287.16|285.6|285.31|286.48|290.7201|290|290.76||290|291.49|294.075|295|295.53|290.174|289.58|293.0864|302.24|299.7234|300.75|301.055|312.58|319.98|319.23|319.58|314.6|312|309.53|308.53|305.485|302.52|307.06|302.62||295.58|288.72|286.89|282.575|282.21|288.62|283.9|283.98|283.5||284.4|285.8|284.76|285.99||288.07|288.1901|289.28|291.295|289.48|302.85|307.14|304.52|306.77|311.14|311.79|316.95|310.65|310.04|315.55|316.88|315.18|314.03|312.47|313.51|312.01||315.28|313.06|313.905|311.13|302.02|304.58|300|303.87|288.83|302.7369|305.6|300.31|298.53|304.04|305.06|309.44|309.59|308.41|294.31|287.2|309.42|308.15|302.5|287.96|289.18|289.54|296.46|294.2|292.705|283.58|289.91|292.9|291.5|292.725|297.42|296.8|295.87|289.64|289.17|286.5731|286.02|278.19|276.57|279.7|277.67|280.24|282.47|279.69|286.01|282.04|279.62|280.02|290.05
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE|25.2|24.985|24.97|25.3|26.27|26.12|26.21|26.505|27.12|28.18|28.59|29.03|29.115|29.2|29.23|29.11|29.8|29.81|30.01|29.15|29.44|29.815|29.665|30.495|30.65|30.365|30.3329|29.93|29.92|29.595|29.07|28.855|29.163|29.65|30.275|29.84|29.04|28.9424|28.67|28.67||28.305|28.235|28.28|28.2|28.1401|31.14|31.295|31.48|31.475|32.33||31.73|31.61|31.43|31.465|31.39|30.9|31.56|31.235|30.9699|31.12|30.47|30.01|29.76|29.495||29.48|29.745|30.74|30.98|30.15|31.16|31.08|31.5|31.08|30.94|30.86|31.015|31.19|31.2|31.52|31.75|31.3818|31.87|32.87|34.54|34.9615|34.82|34.56|34.86|35.17|34.93|34.37|34.63|35.385|35.35|35.115|35.43|35.6|36.135|35.71||35.56|35.703|35.45|34.78|34.26|34.4|33.73|33.21|32.78|31.8633|32.01|32.47|33.205|32.885|32.53|33.005|32.7293|32.81|32.94|32.9|33.27|34.14|34.105|35.36|35.41|34.855|34.98|35.315|35.27|35.61|35.945|35.9|36.052||36.185|35.92|35.835|36.45|36.51|35.76|35.705|36.38|35.96|36.07|36.92|37.17|36.165|35.945|36.51|36.639|35.99|35.81|35.625|35.82|35.1314|35.355|35.42|36.16||36.12|36.62|36.755|36.06|36.3|35.11|34.3|36.975|36.88||36.9686|37.36|37.56|38.11||38.21|37.565|38.32|39.2|39.03|38.545|39.33|40.37|40.81|40.24|40.4|40.4|40.31|40.405|40.82|40.85|41.06|40.52|40.63|40.635|41.42||41.5|41.11|39.61|39.26|39.6013|40.26|40.25|40.4|39.4|37.5842|36.85|37.775|37.7|35.93|35.14|35.79|36.07|36.23|35.57|35.635|35.445|34.4|34.07|33.21|33.32|32.8264|32.7|32.96|33.2|31.77|31.88|31.935|30.83|30.39|32.18|32.705|32.6|31.29|31.345|31.225|32.265|32.33|32.44|32.38|32.92|33.43|33.53|33.7|33.86|33.95|34.51|34.615|36.35
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH|236.05|234.7601|226.08|224.87|226.61|225.725|224.49|218.44|222.92|230.2112|226.3673|224.96|225.7|226|224|226.1|229.05|227.15|225.82|226.03|233.51|234.71|231.75|228.255|225.63|223.15|221.2|222.82|221.79|230.24|224.23|222.94|219.19|218.95|218.33|219.04|217.91|217.37|216.79|220||223.47|225.7|221.0201|222.57|220.52|219.085|218|217.14|218.25|219.19||220.08|216|213.345|211.3|205.16|201.76|201.42|202.79|213.2194|210.64|213.36|208.71|206.48|208.96||211.14|192.6835|191.04|192.41|195.99|194.23|186.84|182.59|184|181.75|174.7|176.135|177.19|177.65|174.25|180.21|181.22|182.95|182.96|184.785|182.98|183.875|184.2|182.83|188.59|190.19|190.02|190.91|193.4298|193.285|191.48|192.84|188.28|192.635|194.07||188.64|193.9571|202.18|201.77|200.22|199.09|190.74|187.6201|185.82|186.26|186.84|184.22|188.4|186.72|188.1|184.24|180.72|181.275|174.06|176.22|180.76|182.86|185.95|188.53|188.9|182.72|183.68|181.7|182.56|181.49|183.445|183.87|181.56||183.03|185.07|188|186.16|184.835|184.31|189.52|187.43|183.3901|181.77|184.29|189.15|177.78|176.9|173.29|176.53|175.965|167.5|172.28|171.08|167.97|163.495|164.14|162.74||162.61|158.74|159|158.94|162.2|157.9565|157.85|168.99|167.04||164.27|163.26|162.55|160.6||162.29|161.83|168.125|168.15|168.6|172.94|174.15|176.34|175.39|169.53|167.78|163.71|161.635|159.9|163.245|164.41|165.0001|155.5|142.13|144.62|147.4||143.7|141.22|141.72|145.3|147.69|153.24|158.36|151.94|150.86|144.82|134.14|134.72|130.35|128.72|139.89|143.41|151.52|155.43|152.53|154.91|151.85|149.68|143.51|142.63|144.24|145.5|151.06|142.67|139.39|135.63|139.96|141.55|146.625|151.71|158.03|155.48|157.31|151.31|152.08|152.13|149.34|146.54|146.92|146.79|148.85|150.92|151.58|150.8811|149.39|154.14|159.095|159.83|169.19
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE|57.51|57.65|56.99|56.6804|56.87|57.235|57.23|58.08|58.05|58.25|58.055|58.72|59.39|59.29|59.475|58.93|59.71|60.195|61.16|62.53|62.5|62.425|62.745|62.54|64.735|64.82|64.66|64.55|63.31|63.11|62.27|63.2|63.605|63.51|63.1|62.57|62.36|62.865|62.74|62.64||62|61.26|60.39|61.11|62.41|61.78|61.73|62.14|61.5523|62.6||63.8|62.46|62.36|62.97|63.005|63.02|62.29|63.37|63.285|63.1|60.84|63.15|64.065|64.01||63.44|63.77|65.12|65.44|65.58|65.8|65.15|65.71|66.56|67.44|68.53|68.31|68.695|68.735|69.02|68.57|67.93|68.34|68.625|69.56|69.35|69.22|69.57|70.825|70.05|70.2|70.21|69.98|69.48|69.67|69.65|69.47|70.765|70.57|69.75||70.71|68.865|67.38|66.91|66.78|66.32|65.79|64.99|65.12|63.36|62.97|64.11|64.33|66.9|65.75|66.83|65.01|64.69|63.34|62.845|63.85|63.5601|63.43|64.71|63.775|63.08|62.9|64.39|65.12|65.32|66.01|66.562|67.14||66.87|66.58|67.15|67.89|68.42|67.27|67.18|67.6|67.75|67.71|67.01|68.87|68.1219|67.485|67.94|67.81|67.68|67.45|67.28|67.7|66.95|67.89|68.64|70.69||70.73|71.78|72.26|71.47|70.94|70.07|68.98|70.13|68.82||69.508|70.87|70.54|70.58||69.83|68.79|69.55|68.84|68.97|68.76|70.25|70.78|70.84|69.97|69.4726|68.57|68.51|68.58|68.42|68.47|70.08|68.522|68.25|68.64|69.27||68.47|68.635|67.93|67.43|66.89|67.64|66.63|66.82|66.8401|66.57|65.37|65.24|64.16|64.4|64.535|65.24|64.78|64.29|63.63|62.21|62.43|61.73|61.08|59.43|59.4|60.38|60.99|59.55|58.53|56.89|57.9|59.77|59.9|59.68|61.73|63.79|65.33|64.3|63.84|65.16|68.08|68.145|69.38|70.92|72.03|72.5|72.66|73.3|73.34|73.125|74.56|74.84|76.64
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH|66.86|67.195|66.51|66.94|66.15|63.585|66.5|64.33|65.18|65.36|65.95|65.59|66.23|66.975|66.1504|65.71|67.63|69.04|69.05|69.68|71.87|72.865|72.85|71.99|68.535|69.28|69.27|70.04|69.79|72.66|71.3093|70.05|70.19|69.2|68.94|67.66|64.6|64.55|64.33|67.18||67.73|67.63|67.15|67.5452|66.62|66.41|65.76|65.61|66.85|69.06||69.01|67.66|66.94|68.42|66.66|66.6|65.9206|66.065|68.04|65.005|67.03|66.07|65.0603|63.93||65.15|61.56|62.35|65.18|68.85|68.77|67.63|64.91|65.52|63.3|63.29|63.72|64.05|62.21|62.5|62.85|60.53|60.4788|60.87|61.05|60.45|61.19|60.91|63.0201|62.61|63.77|65.63|66.38|67.0501|67.5|68.7|67.74|67.46|68.25|69.66||69.56|70.14|72.895|72.37|72.13|71.22|69.6|67.35|67.85|67.76|68.71|68.69|69.18|67.4|68.57|69.87|68.095|68.19|65.62|64.4627|67.14|68.29|69.47|70.625|68.925|68.9|69.3511|72.89|73.2|72.1912|72.66|72.73|72.27||74.3|77.56|76.985|74.25|73.6|72.87|76.46|79.18|76.01|76.335|78.74|79.51|73.9|73.36|73.08|70.79|69.76|66.0606|69.2|68.25|66.685|66.251|67.43|67.78||68.63|67.63|68.7|69.53|68.575|65.6|64.93|65.88|66.16||66.36|66.18|64.77|63.55||65.01|64.8301|67.88|67.92|68.85|69.55|69.81|72.03|73.01|70.11|71.8543|68.88|69.741|70.88|72.54|73.85|75.8575|69.54|70.29|71.3|74.83||74.85|71.9|79.77|80.14|80.34|83.13|85.72|84.21|80.05|76.75|70.92|78.01|77.26|75.835|77.23|78.59|82.79|82.34|81.32|82.47|82.19|81.46|78.18|77.6|76.58|75.59|77.33|74.51|72.14|71.65|73.4|70.435|72.29|75.36|76.96|74.96|75.734|71.69|73.48|73.6|74.05|72.96|73.24|73.3213|74.33|75.32|76.76|76.75|77.33|78.26|77.93|78.62|82.43
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE|87.6875|85.7729|81.9521|82.345|81.6845|82.0273|82.3785|83.2563|84.5272|83.9921|84.3767|86.0321|86.4794|86.4251|86.4585|85.7395|87.6959|87.8464|89.3973|90.4299|92.2442|92.6873|92.8419|92.3445|91.8345|89.4677|86.9351|86.2997|85.706|85.7813|84.737|84.2764|84.9034|84.8616|84.8783|82.2531|80.9989|80.4053|79.9037|82.4119||83.5406|82.9386|81.8685|81.743|81.9939|83.1644|83.1727|83.3065|84.2764|84.5063||86.2579|84.9619|84.5857|84.3098|83.7831|82.1026|83.2601|81.6009|81.3417|81.8601|80.2942|77.2366|77.9138|79.5943||80.5684|79.7197|81.0742|84.1593|82.2029|82.4955|81.9855|81.9353|81.9353|82.9972|82.9972|83.4403|83.2739|83.9419|84.9849|85.3215|84.2429|85.842|85.8315|88.2561|87.9133|86.1826|85.9234|87.0856|87.2528|87.002|87.0396|88.1725|88.5184|88.5738|87.7962|87.027|86.6938|86.3749|84.4854||84.8783|85.0121|85.3382|87.0981|86.1241|85.7254|85.196|84.7028|84.1091|83.7392|84.2429|84.8616|86.4251|86.2997|85.2546|84.8449|83.8332|84.7529|85.89|86.7344|88.139|88.7744|89.4935|91.7007|91.6422|90.0578|91.7509|89.669|90.4591|89.2605|90.3045|90.7225|91.2827||92.5368|92.6037|94.6437|94.4347|95.1453|94.2257|94.0208|96.157|95.9563|96.8844|97.6452|96.575|95.0199|93.9601|94.1086|94.8611|93.4397|94.2675|95.7306|100.6718|97.6201|98.9244|102.2185|105.6715||107.1848|106.842|106.6999|105.9307|105.4374|103.4643|102.3857|102.5948|100.6384||99.0832|99.0749|98.8659|99.6267||98.4896|99.6601|101.5915|100.9143|101.2988|100.3374|101.7921|104.3714|105.7384|103.8405|105.0695|104.8856|103.7569|103.0964|103.899|103.874|104.7686|101.4661|103.6817|103.7736|107.4524||106.3822|106.4491|105.5378|105.2618|104.2335|107.3604|108.4975|109.4757|107.9791|106.0729|103.4392|103.7067|103.088|102.971|101.2654|102.5446|104.1537|104.8104|102.4276|102.0235|99.9862|94.6019|97.9796|94.5183|94.3845|94.6771|95.6888|94.7189|94.3511|89.5185|90.5009|90.2543|89.6189|89.5311|92.1438|94.8276|95.8894|92.7291|92.2943|93.306|94.5266|93.1555|93.8327|93.3227|94.836|95.9814|95.9396|96.3827|95.4045|97.0432|97.2439|100.5171|103.6482
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE|225.6638|223.2901|212.8801|217.09|227.105|226.93|225.1006|221.68|224.26|229.6002|231.5401|235.75|235.12|237.04|236.4061|236|232.74|230.08|230.4|230.69|237.31|236.21|235.7|231.83|221.77|210.81|211.46|211.64|208.8|208.235|209.5699|211.735|212.81|216.3|216.92|211.35|211.22|211.83|209.58|207.89||210.24|209.38|210.23|209.45|206.08|204.66|202.55|203.65|209.3875|211.88||218.975|215.31|216.0313|219.35|216.63|215.69|212.05|207.2|200.61|207.5|210|206|200.91|203.3101||201.18|196.6|197.5|202.445|203.9|204.63|204.01|202.71|199.9401|198.65|198.82|198.07|198.25|198.78|196.4|196.76|193.27|200.55|200.09|203.62|202.9|203.53|202.68|201.12|203.25|204.18|206.0776|206.94|203.72|200.8|198.1541|211.495|210.13|211.86|209.73||208.22|208.671|209.12|212.53|211.39|206.5207|205.88|200.485|198.63|193.9202|195.14|196.01|203.89|200.87|199|194.43|192.41|205|197.11|197.79|200.3|205.94|207.775|209.6|209.4|203.15|200.85|199.32|199.06|197.36|205.76|204.65|205.05||207.6196|212.17|214.6|213.15|211.5|210.5|210.06|211.78|206.92|203.69|205.618|208.3|211.9|208.24|207.71|209.42|207.2|203.11|205|206.99|204.78|204.82|209.2|209.07||211.58|207.3701|206.69|203.4608|207.91|203.55|200.78|195.1758|192.4||187.04|186.19|187.425|187.6169||184.72|185.67|189.72|185.74|184.71|181.295|181.2801|185.41|184.85|180.5|179.2501|178.61|174.62|177.01|180.8002|172.85|174.69|174.2005|172.56|171.7|174.0301||171.77|171|171.12|171.53|168.52|171.85|172.75|173.5|172.99|171.75|166.86|164.9117|160.63|154.495|147.5|141.54|141.835|139.52|139.9314|136.6201|132.205|141.88|139.2815|136.62|138.36|136.63|135.22|133.2601|131.37|124.17|127.86|129.5101|130.2007|128.02|129.7407|128.26|129.33|121.02|120.99|123.8|127.4|125.6|126.88|129.5|138.29|143.21|143.9|142.35|141.35|147.28|144.3|147.13|157.45
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE|273.43|273.035|268.83|269.2|269.1101|269.67|268.8|271.11|274.66|274.085|277.05|281.27|282.61|281.19|283.88|274.78|275.89|275.36|281.05|286.09|270.5|261.66|258.99|256.8226|257.25|259.44|258.1|257.51|260.44|259.7|256.93|252.01|252.91|252.74|251.44|249.84|244.09|240.11|238.84|244.1183||245.27|243.89|241.37|237.86|235.32|235.125|231.28|235.95|238.0313|240.55||244.97|243.48|241.57|239.68|233.3201|231.43|231.74|226.28|221.45|220.75|214.01|206.04|205.6|208.25||210.205|208.6|209.22|211.35|211.89|212.95|210.23|208.65|207.05|209.15|207.93|208.415|210.19|211.95|213.63|212.4|209.33|214.86|210.59|216.53|213|204.04|216.12|218.27|220.53|217.5|220.93|222.41|224.06|224.3|221.44|216.66|219.89|216.17|209.32||208.94|211.55|216.25|228.86|224.9|223.99|221.5009|217.71|213.92|213.14|217.6007|219.86|223.61|216.48|211.43|213.32|212.57|222.2|221.54|225.8|240.605|246.75|245.9499|251.58|249.91|246.13|241.57|238.71|238.72|233.02|235.6|236.42|239.75||245.63|244.52|243.225|241.65|242.65|244.64|245.48|247.08|245.3503|248|243.1268|241.8|245.31|246.41|261.31|262.12|256.8913|254.32|249.75|249.27|244.76|244.3|252.07|255.935||255.23|251.01|247.125|246.45|246|242.24|237.56|238.55|236.2||237.7|238.27|238.275|239.7223||236.5|233.04|237.66|231.86|230.93|228.05|227.72|233.12|232.13|227.02|227.19|229.54|225.78|225.56|232.26|233.59|231.94|230.79|231.55|231.57|235.19||235.61|233.36|228.27|227.63|225.51|230.8375|232.745|234.5|231.9983|226.33|225.0624|226.67|222.67|223.6|211.3581|213.93|216.71|215.01|211.21|207.37|194.57|188.92|188.45|179.21|180.46|182|180.91|179.2|177.53|172.705|178.78|176.67|176.07|175.14|176.89|176.69|174.21|166.05|163.89|163.54|163.54|160.6|162.22|161.73|170.29|171.88|176.31|176.8|177.76|181.68|181.87|183.5|190.61
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE|159.1|159.215|157.645|157.56|156.7|158.97|159.45|158.16|158.97|158.47|159.1|162.6101|160.18|159.6188|159.31|156.22|159.08|159.04|158.855|158.06|160.5525|160.62|156.51|159.22|160.55|160.66|160.01|157.0595|155.71|153.28|152.37|152.64|153.3|156.57|158.33|155.66|153.92|151.96|151.63|155.12||156.7|156.605|154.44|152.19|152.8192|151.54|150.13|151.974|152.5|152.24||157.26|157.32|156.145|158.27|156.23|158.62|157.09|156.5|153.2|155.24|153.61|149.74|150.36|151.21||153.46|153.5|156.29|153.84|152.09|153.985|151.53|153.96|153.3289|156.23|155.56|153.89|155.881|157.9125|159.52|158.78|155.42|156.74|158.45|166.36|164.05|165.07|165.23|168.43|168.58|168.84|168.02|169.095|170.125|170.22|171.22|169.82|169.47|168.07|167.31||167.13|167.74|167.72|168.92|162.15|161.58|159.3348|156.68|155.69|151.83|153.14|155.93|156.47|151.29|150.6|149.91|152.01|157.88|153.8|158.67|160.19|161.38|163.58|163.81|160.42|161.5901|160.59|160.28|161.92|159.15|160.56|158.91|160.7||161.85|166.4|167.5|169.98|169.77|170.78|168|169.465|169.61|167.37|168.49|166.82|169.54|171.42|173.67|177.915|183.48|176.35|178.7|180.03|177.52|176.16|176.94|178.18||175.68|175.9|174.3|173.72|174.3806|175.7|171.24|170.85|171.51||177.7|176.65|175.93|177.4||173.69|168.3305|173.16|169.6|168.25|167.1|168.055|171.265|172.48|167.71|167.93|172.03|170.85|171.1204|174.63|179.925|181.44|179.62|179.65|177.96|183.31||182.58|183.08|175.82|179.65|180.27|183.675|185.27|186.18|183.89|178.04|177.22|183.861|182.11|180.6|177.41|178.27|181.9|178.06|176.53|177.48|175.17|172.1668|171.61|168.85|167.94|163.59|158.96|161.1|159.93|156.35|155.52|154.11|156.44|159.06|157.2|154.8|153.63|148.3|142.4901|142.27|141.4|140.46|140.89|143.66|154.74|154.95|154.3438|152.8|155.61|159.58|160.34|158.74|161.25
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE|60.15|60.3692|60.01|60.09|60.16|59.975|60.3206|60.37|60.45|60.4|60.37|60.75|60.69|60.79|60.75|60.62|60.74|60.62|61.525|61.56|61.62|61.73|62.2207|62.38|61.39|62.045|62.4|62.24|61.67|60.68|60.41|60.49|60.09|59.98|59.445|58.84|59.14|59.73|60.5|60.16||60.03|59.87|59.765|60.4|60.98|60.39|61.18|61.585|60.98|61.24||61.48|60.34|60.6|60.04|60.02|60.17|59.98|59.82|60.1244|60.5548|60.08|59.77|59.365|59.52||60.11|60.15|60.72|61.17|61.44|62.605|62.57|62.73|63.16|63.71|63.7|63.01|62.99|63.28|63.61|63.63|63.51|63.58|63.27|64.06|63.48|63.1141|63.39|63.63|63.6237|63.8|63.44|63.425|63.19|63.1401|62.775|62.48|62.31|62.4|62.02||62.38|62.5|62.075|61.86|61.87|61.66|61.59|61.27|60.95|59.91|59.72|60.03|59.88|59.97|59.635|59.7|59.24|59.35|59.25|58.99|59.275|59.725|59.75|59.215|59.205|58.8|58.37|59.14|59.74|59.385|59.81|59.7539|59.72||59.38|58.95|59.225|59.56|59.73|58.88|59.595|59.59|59.535|59.72|59.23|59.91|60.62|60.51|60.46|60.37|60.57|59.885|59.8|60.05|59.4|59.705|59.6817|61.56||60.585|60.97|61.411|61.92|62.575|62.58|62.08|62.511|62.175||63.17|63.7|63.485|63.71||63.2|62.645|63.07|62.75|62.47|62.325|62.49|63.57|63.8|63.01|63.09|63.345|63.25|63.225|63.26|63.4|63.43|61.75|61.98|62.56|62.38||62.3008|62.0538|61.2|60.8|60.13|60.285|60|60.71|60.21|59.68|58.751|58.94|59.24|58.56|58.1|58.77|59.37|59.67|59.47|59.375|58.86|57.75|56.57|54.985|54.96|55.73|56.1009|55.57|54.94|54.26|55.04|54.24|54.015|54.25|54.87|55.51|56.46|56.06|56|56|55.91|56.31|57.685|58|59.2|59.39|59.315|59.225|59.11|59.36|60.44|60.28|62.27
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE|324.68|321.34|318.1901|319.51|318|318.31|319.39|323.195|324|328.97|330.48|334.86|337.55|339.8|342.49|342.03|353.92|352.51|348.62|348.87|353.39|354.02|351.61|354.17|354.28|353.98|352|346.7818|339.16|331.3|327.3|324.36|325.02|325.6901|324.25|314.58|316|312.7|312.84|319.63||322.41|322.45|316.25|310.685|310.56|312.17|314.07|319.01|324.92|329.23||337.1101|335.695|337.23|339.45|336.35|332.54|331.34|326.32|321.4|320.32|317.0491|314.02|321.815|327.725||324|318.8|318.8|322.81|322.43|324.79|325.66|322.66|320.495|318.06|317.3201|318.18|319.08|323.295|325.67|322.42|318.56|328.25|330.0013|340.365|339.7|338.76|334.64|338.33|341.53|336|334.32|331.6703|326.13|333.68|334.32|327|327.18|323.665|321.31||319.98|319.37|320.12|323.155|322.42|319.88|318.68|316.12|317.17|305.36|312.64|313.49|315.35|306.255|301.8731|304.92|304.41|318.945|314.54|326.03|341.05|345.17|345.625|353.73|349.56|340.49|345.96|351.33|364.505|359.53|359.61|358.041|360.09||366.86|368.8001|368.25|369.38|368|364.555|367.8|371.98|367.34|365.78|365.44|364.5501|358.76|356.86|352.4|351.83|349.52|343.9|340|336.1583|338.21|345.5201|347.8|344||362.355|362.57|356.21|350.5|349.5|340.945|340.14|345.0783|342.805||339.4|341.2396|339.3|341.79||343.11|339.88|346.89|343.49|342.63|343.4056|347.94|359.45|365.51|356.34|356.2138|356.055|358.15|360.33|369.31|378.4|380.45|375.1|379.26|380.89|385.18||383.41|381.4|375.42|377.39|375.01|380.01|380.65|380.5|378.75|369.744|360.88|361.46|358.5188|351.23|342.59|346.74|343.77|340.57|336|336.53|334.14|325.918|325.85|309.4939|309|308.0601|312|304.14|299.07|287.75|291.71|293.92|298.43|299.15|303.42|303.6|305.88|291.1|292.7|291.55|292.46|288.62|292.31|297.46|311.2|320.63|320.01|320.54|319.79|327.59|323.5|326.83|340.09
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH|326.7671|322.87|321.2|322.305|324.08|322.03|323.5|324.425|327.06|331.68|328.52|328.4301|328.35|328.94|326.7601|323.39|326.5883|325.33|327.64|327.92|330.88|331.48|329.5|328.93|324.24|323.8324|320.945|319.49|317.88|316.685|312.1315|314.15|314.22|313.47|316.01|310.74|303.2|300.89|301.54|309.99||308.9|308.3|304.03|306.06|307.89|301.98|299.1|299.6|300.1764|298.23||300.14|299.5801|295.625|298.67|297.65|296.1001|300.79|297.105|291.65|291.365|289.72|279.98|281.96|288.95||285.69|286.06|290.18|289.28|288.08|289.95|291.6|281.21|277.09|286.94|287.45|285.02|285.92|285.76|284.44|286.1025|285.33|292.5|291.045|297.37|293.375|287.8|287.08|296.13|299.22|299.35|295.5|295.05|295.92|291.55|291.38|286.37|289.58|291.76|285.66||284.24|288.48|294.395|294.735|286.76|283.8511|281.25|279.93|280.91|280.83|280.22|282.45|287.6|286.61|286.2623|285|282.67|281.39|282.6|284.1|287.75|288.27|290.42|296.98|293.76|287.27|288.66|294.3135|295.04|292.001|294.62|295.09|295.026||312.95|314.93|315.79|315.67|315.61|312.7501|314.83|319.5667|320.72|327.46|330.33|332.69|317.6382|315.095|313.69|311.33|312.53|311.55|312.63|311.09|307.3901|310.63|322.93|327.1||326|326.71|322.12|313.96|317.06|309|313.23|316.3753|311.78||313.0218|317.59|315.5|317.51||313.06|310.725|314.74|310.83|316.02|319.2422|323.3705|329.0075|329.96|321.29|319.93|318.55|314.44|314.54|319.54|320.33|324.44|311.495|315.62|317.846|321.9||320.44|319.38|314.2|310.26|306.15|304.51|303.25|306.34|310.24|297.08|286.26|287.6332|282.84|277.5|280.5115|288.52|293.35|292.55|290|289.45|286.168|285.51|276.97|268|267.865|273.02|283.23|279.34|275.95|268.7321|280.49|280.9|280.22|282.42|287.775|285.37|286.56|279.55|274.76|274.7342|272.71|266.98|265.61|266.32|267.85|271.51|271.37|273.51|268.9|270.54|273.17|277.32|296.35
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE|145.62|145.21|143.5|143.22|141.58|141.3|141.11|139.76|140.6|140.56|141.2|141.802|142.205|142.69|142.3|144.11|144.93|143.99|143.3116|142.31|142.17|143.53|142.85|141.9|139.88|139.0403|138.7788|137.76|136.56|135.19|134.29|133.1|132.94|133.36|132.575|133.23|131.695|131.75|131.55|132.59||132.87|133.425|131.69|130.91|130.83|129.31|129.18|130.68|133.29|135.89||137.47|137.175|136.94|136|135.8216|134.17|134.01|132.19|131.88|132.27|130.15|127.78|127.46|128.26||126.81|125.01|125.47|127.13|127.15|126.55|125.1894|123.47|122.45|122.34|121.11|120.55|121.1|120.66|122.55|122.805|121.7563|123.26|123.27|126.06|125.64|125.455|125.12|124.76|124.56|125.27|125.84|125.3|127.35|126.8|127.31|126|128.17|130.18|129.24||130.315|131.37|130.89|130.77|129.42|129.1|129.18|128.8|126.47|122.88|122.6|124.01|125.66|124.19|122.93|121.92|121.71|123.2|124.85|125.13|125.98|127.545|128.19|129.59|128.77|127.71|127.74|129.14|130.13|129.22|128.86|130.29|131.66||133.89|134.59|135.07|135.05|135.85|133.5|133.34|135.16|134.45|134.95|135.53|134.85|132.8|133.76|133.98|133.7701|132.98|139.36|140|141.06|140.51|139.75|140.225|145.01||144.01|144.52|143.45|142.9|143.4|141.58|140.01|141.3675|140.48||139.45|140.45|139.95|141.23||139.6|138.62|140.975|138.34|137.195|138.97|141.58|148.45|149.95|146.9426|146.97|147.365|146.29|146.7|146.8|147.73|147.34|145.67|145.7|145.935|148.101||148.3|147.02|146.45|145.94|143.25|144.0081|142|142.18|140.96|138.29|136.94|138.72|136.51|134.94|133.97|136.8|136.7|136.595|135.22|134.445|132.81|131.3|129.85|127.59|125.15|121.9875|121.82|121.43|119.84|115.545|117.2|116.94|117.04|118.07|121.77|124.23|122.52|119.6|118.61|120.57|119.81|121.08|121.75|121.74|124.41|124.92|125.52|126.28|123.83|124.9|126.845|126.7709|129.89
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE|162.77|163.165|164.06|163.86|163.47|165.41|165.96|171.31|172.76|172.13|172.14|171.75|171.62|171.64|172.05|171.39|169.36|167.89|169.67|168.85|166.06|166.71|173.23|172.04|171.4|169.75|170.99|168.18|161.3|157.33|158.19|158.15|158.98|157.41|157.88|157.6|159|159.2|161|162.73||162.96|164.35|162.23|161.91|162.44|161.33|165.03|163.79|162.69|163.81||163.87|161.43|160.98|159.15|158.73|159.465|157.82|157.44|157.4|156.39|154.09|153.15|153.85|153.32||154.2|153.72|155.92|156.37|156.78|158.14|157.56|157.77|158.53|158.94|160.01|159.3901|160.06|160.79|161.34|161.69|161.25|162.51|163.555|162.24|162.5566|162.13|162.24|164.155|161.87|161.97|160.96|161.17|159.65|164.94|164.06|163.805|163.1|164.0401|163.64||164.8|162.76|156.59|153.94|153.24|152.81|152.07|151.725|153.11|150.83|150.11|151.03|152.17|152.38|152.3|152.605|152.5259|151.9|151.57|151.1|150.71|152.48|153.35|154.565|152.84|151.231|151.91|153.04|155.08|155.21|156.67|157.37|157.89||156.62|157.92|159.29|161.76|161.15|161.35|161.07|162.8995|161.42|163.1|163.89|162.8224|162.4|161.05|161.08|167.77|168.65|167.08|166.01|167.9474|167.48|168.71|169.71|172.09||172.38|172.8|172.11|174.32|175.175|179.39|178.41|178.48|176.01||175.4|177.07|176.65|176.99||175.81|175.34|175.65|175.17|174.07|174.86|176.4|178.58|178.3083|175.6|175.66|176.34|176.23|175.93|178|176.96|177.77|174.78|174.66|176.56|176.86||176.01|176.33|174.83|174.623|172.98|173.13|170.521|170.25|166.82|172.04|172.34|172.18|171.44|169.24|168.94|170.29|170.42|173.42|172.594|171.72|170.52|168.52|169.25|164.43|164.33|163.89|163.05|165.01|163.6|160.7481|162.495|160.37|159.18|159.17|161.69|164.21|162.92|161.7|163.32|163.89|165.1|164.4|164.38|164.66|162.83|163.24|164.32|164.08|164.75|164.1|162.38|160.81|165.22
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE|147.18|147.13|145.85|146.9875|145.46|145.85|148.02|147.4437|148.4|149.68|150.2301|152.92|152.63|153.09|153.47|152.59|156.6|155.695|154.35|153.94|156.15|157.151|156.4401|155.5538|156.275|155.96|154.73|154.69|154.41|152.22|152.82|150.35|148.41|147.75|147|145.705|144.5|143|141.4401|144.36||146|143.66|139.85|137.96|138.54|137.69|137.62|138.95|141.691|141.04||142.5|140.03|140.7|140.14|139.76|140.21|139.4807|138.83|138.2066|138.13|139.34|135.445|134.4044|136.02||135.63|134.58|135.08|136.455|137.66|138.125|137.76|135.46|133.96|133.96|133.13|134.9|134.87|135.21|136.475|135.912|131.81|135.76|138.43|140.83|135.67|135.66|134|137.625|140.04|138.78|139.84|140.4|139.03|137.66|134.9001|126.83|128.0603|127.54|126.22||126.8553|126.46|127.41|129.41|128.8514|127.65|127.77|127.744|126.29|123.11|126.02|127.08|130.19|126.01|125.45|126.02|126.73|131.29|129.41|127.82|129.215|136.885|137.81|142.66|141.08|139.54|141.8|141.9001|141.7201|138.93|137.94|137.435|138.75||140.07|141.676|141.3|141.595|140.74|138.59|139.87|142.2763|141.18|140.0313|138.13|138|138.12|138.25|138.91|139.7499|138.36|137.25|135|134.82|133.55|133.59|136.41|139.225||134.8|139.22|138.1|137.31|136.88|134.49|133.7004|135.57|133.89||132.44|132.31|131.01|130.55||129.64|128.41|131.77|130.2|129.09|128.425|129.05|132.76|133.08|131.6|132|131.43|130.33|129.87|130.6|133.34|135.43|133.19|134.41|134.19|136.055||134.86|133.69|132.75|132.28|131.28|132.03|131.6|133.91|133.7805|132.53|129.22|130.14|130.4816|128.46|125.91|126.64|126.33|125.59|124.05|124.21|122.88|120.89|121.33|116.33|115.65|115.6701|116.96|114.32|110.724|101.76|101.28|101.85|104.52|105.27|107.94|108.83|109.86|104.46|104.4|104.4|105.64|104.65|106.06|107.16|111.07|112.42|114.64|115.51|115.37|115.75|114.88|115.78|119.79
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE|280.43|283.51|283.51|281.74|280.645|279.09|278.675|280.3|281.78|285.03|287.12|287.62|286.76|286.78|287.88|288.54|287.8645|286.7605|288.6486|289.38|290.25|290.05|292.95|291.51|289.5|291.65|294.855|295.32|294.11|293.22|292.464|294.55|294.0134|295.01|295.2|291.77|292.33|291.55|293.44|294.59||294.8|294.89|290.21|289.05|289.65|287.07|289.64|291.525|292.81|292.68||293.14|288.26|287.31|287.545|286.5|284.74|280|281.31|281.98|288.03|286.14|283.6|283.35|283.675||285.68|284.71|284.58|285.44|289.14|292.4732|291.13|292.65|293.98|294.66|294.31|293.36|293.8401|296.3|295.57|294.4625|293.47|294.65|295.58|295.65|293.91|290|289.76|289.43|291.7101|290.51|289.88|290.19|289|288.18|287.62|286.11|283.5|282.75|281.99||281.57|281.78|280.39|279.68|278.5|276.5|276.45|273.51|270.57|268.84|267.99|267.71|267.62|267.84|265.71|265.505|262.565|262.6|260.37|261.26|260.865|263.14|266.82|268.9|266.2|262.31|261.68|262.81|263.535|262.25|263.96|267.66|267.61||265.33|263.28|265.15|264.5921|263|260.29|260.19|262.45|263.63|264.36|261.35|262.02|263.5|263.25|270.06|271.97|271.7|268.82|264.57|267.76|262.83|263.53|265.72|270.02||265.88|266.19|266.96|266.96|266.77|263.392|261.375|262.89|259.51||261.4|264.88|265.07|266.6||264.79|263.65|267.31|264.54|264.67|265.76|269.21|272.3|273.64|271.22|271.72|270.62|269.67|270.03|270.0034|269.62|271.39|268.83|269.47|272.375|272.86||272.88|274.3|273.1|272.12|270.56|268.92|266.34|270.58|269.18|272.58|277.68|276.5|275.07|272.13|268.38|270.31|269.66|270.81|265.99|262.26|256.12|254.4|253.07|249.5|249.05|249.115|247.25|243.53|242.41|234.46|237.06|233.93|233.41|232.08|234.455|236.14|236.21|231.705|230.58|232.46|233.76|236.56|242.44|244.19|247.65|251.08|252.78|253.35|251.75|252.49|254.37|253.67|259.42
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE|108.93|108.65|108.98|109.09|109.82|107.2|108.945|108.21|108.32|108.28|108.42|107.31|105.59|105.42|105.79|105.69|104.42|104.51|104.874|104.88|105.14|105.67|105.24|105.17|106.06|107.32|108.5|108.38|106.06|105.91|105.345|105.29|106.26|106.26|107.185|108.25|109.1|108.76|111.71|113.42||113.53|113.43|111.805|111.435|111.87|111.78|113.02|111.6|109.52|109.025||109.06|108.34|108.35|108.05|108.6|109.02|108|106.87|109.28|112.58|110.72|109.88|108.47|108.97||110.6501|111.09|112.55|113.05|114.33|114.1|113.33|113.48|115.29|115.49|116.695|116.382|116.42|117.34|116.4398|116.56|116.49|117.93|115.81|115.27|113.46|110.655|112.72|115.91|114.77|114.59|113|114.01|113.73|114.2|114.66|113.65|111.875|112.32|111.174||111.64|109.58|108.155|105.57|105.52|104.54|104.53|105.435|105.99|102.44|103.46|104.39|104.76|104.82|103.485|104.225|105.57|104.52|104.4|107.34|107.11|107.59|110.715|107.45|106.1295|106.1|105.96|106.16|108.52|108.885|109.1|108.92|108.63||105.52|106.23|107.56|108.19|108.35|106.865|106.54|105.32|103.56|102.84|102.48|101.75|106.08|105.9|105.5|105.11|105.82|108.325|106.39|109.17|108.65|108.1|108.58|110.32||110.95|110.03|108.75|109.88|109.935|114.05|111.4198|111.24|109.49||110.12|110.75|111.06|111.53||110.87|110.205|109.5379|109.16|108.77|108.27|109.2278|110.04|109|107.32|108.745|110.12|109|108.42|109.21|108.71|108.77|107.63|107.55|107.125|106.56||106.3003|106.05|104.23|102.63|100.27|99.49|98.71|98.7|97.33|100.6|101.28|99.53|97.67|97.96|98|98.98|98.945|99.31|98.55|99.5|98|96.35|96.27|92.64|92.36|93.1|94.02|92.45|91.74|89.27|90.365|90.2|89.71|87.115|87.23|88.02|87|86.02|86.1|86.23|86.2|85.67|85.29|86.09|84.55|84.52|85.59|85.64|86.4|86.2|86.38|86.11|87.82
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH|99.72|98.865|97.81|97.56|96.545|100.73|102.63|103.76|104.78|106.07|105.6|107.07|107.86|108.52|108.3|107.35|109.1844|108.24|106.645|107.45|109.135|109.0476|107.63|107.4|107.9528|107.39|108.51|107.51|107.48|108.58|108.31|106.76|107.185|107.68|107.22|105.62|104.25|104.03|103.67|106.535||109.11|109.799|112.61|112.12|112.43|109.67|107.3|109.78|108.71|108.96||113.06|110.155|107.48|106.2935|104.6|105.35|105.67|105.42|105.2|105.18|106.13|102.9|104.83|106.2677||107|107.42|107.2016|108.1871|110.02|113.1|116.85|115.25|116.12|118.005|119.03|121.9|122.17|124.17|125.975|125.22|122.82|123.67|125.165|126.86|124.96|123.14|123.29|124.05|125.145|123.62|123.7085|124.92|125.015|125.13|125.49|124.46|123.221|122.04|119.13||117.85|120.56|121.36|120.82|120.6|119.335|118.49|116.85|117.61|119.315|119.465|119.33|122.97|119.81|118.67|116.6101|115.81|117.23|115.79|116.64|117.55|118.73|119.23|119.955|119.02|117.55|117.83|117.845|118.32|117.34|118.55|119.6375|120.98||123.435|124.1101|124.9|123.74|122.46|120.54|121.5|121.8|123.25|124.32|126.44|127.86|126.22|126.01|126.205|126.695|126.01|124.83|120.45|126.54|124.04|123.61|126|127.83||126.66|126.46|126.01|124.37|124.55|121.77|120.08|119.53|117.44||115.77|115.8|114.955|115.82||115.78|114.06|115.34|101.68|102.45|105.12|107.73|110.23|111.25|109.71|109.26|108.46|107.06|106.745|109.19|108.34|109.55|105.451|105.12|104.6502|105.56||105.23|103.84|103.6|104.17|102.92|104.77|105.53|104.32|100.14|96.23|91.955|92.935|92.6664|93.95|88.72|90.19|92.97|92.68|90.46|90.22|90.7038|87.89|86.24|86.71|86.605|87.76|89.15|88.7|87.49|86.05|87.31|85.75|85.07|86.69|89.81|87.15|87.11|82.22|82.5|94.4801|96.76|95|95.71|95.34|97.83|99.77|101.71|103.33|103.25|104.83|105.15|105.44|111.38
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE|152.03|153.05|152.46|152.48|152.47|150.93|151.26|151.17|151.79|152.87|154.46|155.5|155.79|155.8|156.77|156.5309|155.49|155.15|156.21|155.97|155.87|155.06|154.6|151.915|152.89|152.45|152.3|150.7|148.14|148.86|148.38|148.97|148.73|148.2|147.64|146.96|148.74|148.75|150.7601|151.44||150.47|149.79|147.1|147.96|148.39|146.72|147.96|149.475|147.87|148.11||148.9|146.54|144.83|144.275|144.55|144.73|144.92|143.4749|143.55|145.73|144.39|142.45|141.9|142.35||144.725|144.35|146.09|147.07|148.83|151.84|151.6|153.9|154.93|154.64|154.39|153.39|152.44|153.58|154.87|154.69|155.09|155.43|155.67|155.8|155.76|155.01|154.34|155.79|155.22|154.5|150.365|150.71|150.105|150.34|150.51|149.82|149.93|150.52|149.51||151.4168|151.15|150.08|147.09|147.575|146.3|146.26|145.8|145.87|144.3|143.19|143.83|142.84|143.23|141.53|141.61|138.81|137.4|137.045|136.35|136.1|136.595|137.34|139.9425|139.965|137.78|136.51|137.28|138.53|138.08|139.1|139.88|138.87||136.59|136.55|138.07|138.62|138.74|135.83|137|138.4139|138.78|141.01|141.17|141.21|141.35|140.76|140.28|139.295|140.74|138.73|139.81|140.69|140.15|142.24|146.04|150.4||149.42|149.52|149.35|150.94|151.9965|151.75|150.125|151.23|149.12||150.44|152.14|151.9|152.66||151.67|150.88|150.72|149.27|149.24|149.02|149.74|152.17|150.79|151.04|150.22|149.01|149.01|148.275|148.27|148.08|148.57|145.13|144.53|146.14|146.4||145.57|144.84|142.83|141.27|139.86|140.98|139.7|140.26|139.1091|138.2|136.34|135.8|135.06|132.52|130.96|132.81|133.84|134.26|132.92|131.5|130.4|128.47|128.35|126.48|126.68|129.51|127.66|125.86|124.765|122.92|124.41|123.6|122.18|123.76|126.35|128.09|128.7|126.68|126.21|128.26|131.19|131.71|134.99|133.95|135.24|135.71|136.53|137.23|137.11|136.64|137.67|137.86|139.11
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE|206.52|209.64|205.48|205.44|207.14|206.0018|204.22|200.2|203.39|206.95|207.84|207.12|205.5|206.44|204.91|211.14|214.37|213.07|214.6|218.795|221.63|221.75|223.98|224.01|223.12|225.19|223.5401|227.29|227.32|231.2301|225.465|227.81|228.15|227.6|221.6132|217.24|208.315|209.28|207.831|210.09||209.92|210.9619|209.72|207.6|207.52|207.35|208.07|209.09|208.0701|208.61||210.6|207.37|205.02|207.92|212.14|210.69|204.85|204.78|208.37|207.055|210.43|206.06|217.06|215.73||212.55|208.44|205.42|206.47|209.04|209.93|209.33|204.8|201.75|202.475|200.13|198.5543|203.04|196.78|196.08|193.25|190.76|192.56|192.931|197.12|195.27|193.27|190.57|190.63|194.0601|196.465|196.82|195.73|197.06|195.03|191.19|190.45|189.53|187.31|189.28||189.6|193.73|196.62|195.53|196.99|195.49|192.88|191.18|188.905|186.09|185.58|186.41|184.89|182.65|184.175|182.98|178.21|179.11|170|171.71|178.54|181.8|183.03|183.625|184.29|185.2|162.98|161.53|162.22|159.655|161.57|162.11|161.45||162.74|167.9573|168.24|167.85|166.95|165.33|172.01|169.2317|166.61|167.35|169.86|172.9|167|164.28|163.4|163.6|158.1|149.82|154.5|153.23|144.3|143.16|145.29|146.1001||146.0942|143.94|143.56|145.6039|142.59|135.55|134.24|137.615|133.03||130.36|129.5|128.17|127.65||127.59|126.34|126.6|127.19|127.2|126.8904|129.68|133.23|134.04|130.95|128.36|127.02|130.02|130.91|132.88|142.78|142.08|150.13|151.26|152|151.38||147.55|142.92|143.395|145.645|148.34|153.83|160.7492|154.645|155.58|149.73|141.94|145.08|138.7701|136.04|146.13|149.96|159.64|161|158.17|159.32|158.7|161.685|158.3968|154.8182|153.6|150.64|151.9|145.942|142|137.59|139.58|139.52|144.58|149.27|154.441|151.9399|151.22|143.9|143.75|145.01|145.6665|146.255|145.35|144.79|149.15|147.51|148.852|150.4|149.56|154.31|158.01|157.81|162.74
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE|487.97|489.13|484.65|487.21|487.93|491.33|496.22|493.5|491.82|502.83|506.27|508.25|504.2526|502.78|500.88|500.02|504.6456|501.75|501.04|502.99|502.49|499.06|497.28|503.13|506.63|507.275|504.565|504.52|500.525|502.48|487.5|478.3|460.11|447.18|451.25|461.14|459.1601|460.82|466.65|470.59||476.3|475.12|473.08|473.98|477.77|473|476.55|478|467.19|456.75||457.93|460.91|445.68|488.66|488.7201|487.225|482.43|481.6|483.665|497.415|490.36|486.11|477.11|476.03||478|474.3|478.89|472.544|477.91|477.81|473.89|477.54|479.01|483.7|487.745|485.66|487.64|490.3|488.32|492.03|481.95|488.03|489.27|491.8091|488.12|482.2|478.36|490.58|482.6481|482.14|483.26|483.625|498.14|502.75|508.5|520.5|520.04|515.22|508.09||507.1519|496.1|491.84|483.4901|470.1|461.075|464.95|470.69|478.59|467.59|466.67|474.82|475.72|470|466.3|463.1|459.24|459.05|458.65|457.59|463.75|466.76|472.56|479|474.22|473.25|472|473.92|481.96|483.01|485.8665|488.67|490.5||487.35|487.27|488.39|489.09|491.76|488.75|482.4|475.11|469.0301|471.01|469.75|463.89|495.67|493.13|484.8|484.47|490.5801|485.73|480|481.39|479|477.3882|474.75|483.78||486|485.22|485|482.68|488.54|487.5401|488.5|500.6|512.1601||524.84|528.86|527.734|529.845||522.895|521.63|518.1|519.7|520.928|515.72|525.47|531.57|535.1|539.28|538.87|543.78|539.6344|534.24|530.88|532.44|535.8|527.48|523.65|531.69|532.52||523|519.91|515.38|519.4591|512.16|505.47|500.7724|513.41|509.65|533.95|539.44|542|535.47|527.14|538.13|543.07|544.22|550.13|543.69|539.76|540.205|533.9|537.8|518.01|519.78|514.6|518.325|515.28|511.93|487.74|498.21|495.18|495.02|501.06|516.74|520.13|516.83|505.4|504.84|502.47|500.8|503.58|499|506.38|506.1101|512.02|514.81|512.97|517.08|514.1402|506.1|511.97|522.5
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE|33.95|33.255|33.02|33|33.01|32.89|32.77|32.86|32.85|33.14|33.21|33.14|32.945|32.82|32.34|32.43|32.18|32.53|32.73|33.22|33.315|33.84|33.66|33.54|33.765|33.72|33.71|33.36|33.51|33.16|31.965|31.25|33.945|34.42|34.71|34.71|35|35.87|37.06|37.23||36.96|36.845|36.655|36.24|36.22|35.5|35.48|35.57|35.5|35.78||36.165|35.68|35.62|35.42|35.36|35.26|34.98|34.63|34.33|34.45|33.72|35.415|34.86|34.78||34.67|34.74|35.85|35.8|35.9138|36.03|35.72|36.0425|36.04|36.715|37.41|37.32|37.29|37.43|37.44|37.155|37.29|37.61|37.49|38.68|38.46|37.13|36.82|36.57|36.98|37.05|36.975|38.52|38.9|39.1408|38.89|38.915|39.1|39.27|38.99||39.16|39.565|39.21|39.015|38.55|38.44|38.16|37.92|37.7|37.25|37.16|37.29|37.36|36.93|36.16|36.44|36.515|36.5038|36.39|36.414|36.52|37.35|37.43|38.05|38.06|37.94|38.15|38.55|38.63|38.09|38.52|39.025|39.16||39.66|39.7|40.095|39.91|39.88|39.715|39.75|40.1234|40.12|40.895|41.14|41.2|41.125|41.01|40.7|39.77|39.93|39.91|38.41|39.42|39.46|39.4715|39.8241|40.79||41.37|41.123|41.02|41.17|41.3123|41.88|40.82|40.26|39.38||39.07|38.81|38.585|38.32||37.925|37.37|37.24|36.62|36.575|36.67|37.66|37.24|37.84|37.28|36.9601|36.8731|36.665|36.625|36.9|37.7|37.81|38.15|37.945|38.13|38.97||38.61|38.84|38.52|38.29|37.29|37.63|37.46|38.3|37.81|37.815|37.59|37.16|36.98|36.8|37.12|37.16|37.3|37.02|36.57|36.13|36.2|35.8|35.57|34.55|36.55|36.56|36.83|36.59|36.34|35.04|35.6|35.93|36.37|36.81|37.77|38.8735|39.25|38.385|37.95|38.45|39.01|38.78|38.63|39.1101|39.26|39.47|40.47|40.69|40.66|40.705|40.98|41.57|42.41
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH|243.4|242.6|240.21|239.36|240.72|238.67|237.755|235.3|236.49|236.0162|239.35|240.26|238.415|240.09|239.49|237.39|239.21|237.84|235.245|236.79|237|236|233.71|232.96|227.68|238.56|238.19|238.73|239.07|240.12|237.68|243|241.96|243.15|241.23|238.12|236.5|236.13|236.69|233.9908||235.41|235.95|228.601|226.02|226.52|226.2|226.39|225.5|224.98|226.18||226.08|221.37|222.58|222.63|223.63|222.76|222.41|221.02|226.16|225.31|227.42|222.425|216.14|219.75||223.34|220.49|220.03|223.66|231.175|231.94|231.13|230.55|229.63|230.55|229.82|228.27|228.9|230.821|231.25|227.29|223.48|225.92|226.21|231.51|228.06|226.61|226.72|229.425|231.51|233.38|231.5|231.85|231.69|230.94|232.24|228.8|227.33|226.2|224.32||224.68|226.55|226.83|224.12|223.29|221.21|220.92|218.65|221.39|218.25|220.26|219.92|218.68|216.84|214.87|208.76|213.67|216.04|212.5|215.48|219.66|221.18|223.08|223.69|219.9|217.09|216.43|219.5|219.341|217.46|218.9301|219.45|219.99||221.74|225.67|226.8|227.17|226.27|226.16|229.125|229.99|227.95|228.035|227.64|228.37|227.8|228.445|227.93|227.25|223.67|221.17|216.63|223.1538|220.41|217.5|219.44|222.37||220.14|220.61|219.7|218.18|218.35|213.09|210.46|209.62|206.16||205.7|205.5|204.8|204.6||203.5154|202.13|205.58|203.55|203.95|205.3|206.82|211.63|212.62|209.47|207.52|207.75|205.13|207.64|213.05|214.235|215.3|208.01|207.346|210.65|211.385||209.915|205.35|205.89|209.74|207.3243|208.22|207.51|203.21|202.15|200.02|193.325|199.74|197.17|195.34|194.18|200.58|205.33|206.2|203.31|201.59|196.5|190.72|189.1|185.05|186.43|184.755|185.74|182.85|182.07|174.6|178.22|178.19|180.9|181.93|185.25|182.36|183.07|178.15|177.595|178.725|174.83|177.0208|179.9|182.23|184.66|187|190.29|190.71|188.22|194.53|198.06|198.87|204.95
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE|52.9533|52.6199|52.1799|52.2733|52.1699|52.0799|52.3466|51.7699|51.6733|52.7899|52.9733|53.0599|53.3666|53.3433|53.5699|53.1699|53.0366|52.6533|52.8383|52.8433|52.9866|52.9699|53.0966|53.0433|52.9787|52.7599|52.5199|52.4799|51.6333|51.25|51.2866|51.2733|51.1933|51.2299|51.6066|51.2866|51.4399|51.1499|52.2899|52.4466||52.1099|51.5933|51.0466|51.5449|51.3533|51.4399|51.6733|51.4933|51.1199|51.2933||51.7599|52.3266|51.8699|51.3566|51.055|50.5333|49.93|49.68|49.5033|49.7299|49.0333|48.6466|48.3366|48.5333||48.49|48.3633|48.7666|49.0266|49.4283|49.7039|49.9833|49.57|49.8576|50.4599|50.9033|50.6666|50.41|50.7799|50.3533|49.9433|49.8299|50.09|49.82|50.31|50.06|50.2599|50.0733|50.4433|50.57|50.3916|49.8666|49.9233|49.8133|49.5|49.3816|49.4|49.7233|49.8733|49.9233||49.5066|49.0466|49.0066|49.1666|48.8233|48.34|47.8166|47.6833|47.5933|46.8666|46.4966|46.4866|46.51|46.6033|45.8633|45.96|45.57|45.6666|45.5266|45.3633|45.64|45.76|46.2633|46.6733|46.59|46.5|46.4567|46.9833|46.8866|46.51|46.9033|47.5866|47.3833||48.19|48.06|48.1866|48.1866|48.17|47.39|46.856|46.6616|46.23|46.6766|46.9533|47.6452|47.5666|47.22|47.09|47.25|47.2533|46.7966|47.3766|46.7333|46.0566|46.2633|46.825|48.065||47.9533|48.13|48.2433|47.91|48.2666|48.08|47.55|47.3566|47.3633||46.9366|47.25|46.97|47.73||47.4266|47.31|48.0866|47.4166|47.2424|47.5233|47.8766|48.6533|48.9133|48.52|48.4066|49.38|49.6066|49.7366|50.1699|50.4933|50.2433|50.3999|50.8499|50.9066|50.6208||50.6266|50.3733|50.0633|49.59|48.9033|49.04|48.1833|46.09|46.6633|46.8333|46.4033|47.17|47.0866|46.265|46.36|46.9|47.1666|47.2566|46.68|46.765|46.6066|46.1066|45.71|44.6666|44.5483|44.3233|44.4433|43.5283|43.35|42.79|43.6566|43.1516|42.7605|42.69|43.86|44.17|44.4566|43.3366|43.2333|43.8766|43.24|43.4345|42.7566|42.9233|44.28|44.8733|44.1783|44.1566|43.76|44.3233|44.7|44.9366|45.655
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE|83.73|83.53|82.46|82.46|85.635|85.37|85.4094|85.37|85.8|86.08|86.89|87.99|88.86|87.75|87.04|86.1|85.99|85.45|85.45|86.26|88.46|86.88|85.445|85.19|85.45|85.16|86.5501|85.88|86.03|86.19|85.31|85.3|88.4211|89.0805|89.57|88.15|87.855|88.08|87.78|89.25||88.91|88.605|87.34|88.525|88.49|87.77|87.61|88.12|88.11|89.74||90.86|91.61|91.92|93.44|91.77|91.55|91.3|91.86|91.02|89.44|89.6|87.11|87.15|87.01||88.1|87.79|88.41|89.805|89.89|91.315|92.46|90.85|90.78|90.7|91.24|91.88|100.04|102.09|101.69|98.11|96.61|100.64|99.62|101.605|99.08|96.71|96.455|98.01|98.67|97.72|97.391|98.355|99.595|99.15|98.93|98.51|97.7|100.29|98.9||98.55|98.632|98.76|99.27|98.5|97.67|95.35|94.59|94.38|93.02|94.76|94.82|95.17|93|92.91|91.89|91.41|92.34|90.46|92.83|95.92|98.3|98.89|100.49|98.88|97.42|98.1|99.57|100.06|98.96|99.605|101.09|101.83||103.88|105.7|106.7|105.8205|106.55|107.21|109.8089|110.29|108.86|108.53|110.37|109.6901|106.9|107.45|107.48|109.16|107.5701|104.18|102|102.9209|99.3015|97.12|98.7249|98.995||98.01|97.5705|95.045|93.82|93.45|91.3211|90.51|89.36|87.83||85.225|84.97|84.07|85.96||85.77|84.69|86.48|85.76|85.41|88.81|90.115|92.62|93.57|92.61|91.9|91.67|91.26|91.98|95.665|97.0101|96.58|93.87|93.92|95.43|98.08||95.7801|94.68|96.32|90.91|90.85|93.72|93.695|94.21|91.1|87.608|86.28|98.05|98.99|98.11|98.56|101.785|105.64|104.82|103.525|104.31|103.53|102.03|100.12|97.89|98.11|98.5|97.635|96.26|94.33|90.71|92.2|92.65|94.42|96.4469|99.8701|98.7|98.2301|94.504|94.28|96.23|95.45|95.43|98.06|98.02|102.02|104.49|106.86|107.04|106.96|110.71|109.88|111.17|115.27
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE|102.98|101.885|103.29|103.63|104.795|103.72|103.36|103.28|104.48|104.44|104.55|105.14|103.69|104.62|105.18|103.67|107.63|107.28|107.14|108.06|110.3|110.7|112.32|112.51|112.38|112.51|113.18|112.33|107.78|107.06|105.96|106.7135|107.18|106.45|106.66|106.77|106.29|106.07|106.14|106.451||107.03|107.7|106.97|107.36|106.77|106.8|107.37|106.44|105.61|104.9||105.37|103.11|102.82|100.94|100.79|100.54|100.57|101.25|102.215|103.34|102.85|100.91|100.3797|101.57||102.03|101.3428|103.99|105.52|108.07|108.4005|107.87|107.97|109.26|109.5382|109.48|109.26|109.625|109.29|110.2927|111.045|110.56|111.432|110.43|109.93|109.3698|107.67|108.27|109.67|110.14|110.88|110|108.15|103.93|104|103.46|101.8|102.31|103.095|103.06||104.18|102.5|101.83|100.04|99.73|98.51|97.25|96.61|98.27|96.81|96.44|96.84|97.285|97.175|96.51|97|96.7013|97.34|96.39|96.555|97.5|99.26|99.82|102.63|102.76|100.27|100.39|99.69|99.66|99.89|101.66|100.5|103.35||105.49|105.67|106.28|106.3584|107.77|107.8|107.51|109.745|109.88|110.46|110.66|110.89|109.67|108.87|109.62|109.81|110.11|109.59|112.28|112.42|111.65|110.59|111.19|113.06||111.19|110.89|112.141|112.32|112.02|110.21|110.36|110.35|108.75||108.66|108.46|107.735|107.38||107.1|106.22|107.06|105.615|105.83|105.78|108.41|110.53|111.06|107.73|106.45|104.23|104.02|103.13|105.06|106.2|107.35|103.44|104.48|105.13|106.505||104.4|102.87|103.67|102.94|101.55|103.255|102.38|101.99|103.93|102.14|99.25|98.95|98.13|96.1516|95.35|98.02|98.64|98.15|97.2|96.77|97.88|97.66|95.9|93.25|95.01|96.32|104.66|101.87|100.79|97.68|100.06|100.09|100.32|101.04|101.88|101.92|100.54|97.4|96.67|97.545|97.57|97.91|99.26|98.81|99.848|100.62|101.23|102.25|103.41|104.86|105.01|105.58|108.51
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH|146.5|146.77|146.2|146.35|145.94|147.97|148.88|149.23|149.92|151.38|150.79|151.57|151.72|150.57|149.91|148.92|147.8|147.16|148.18|148.11|147.84|147.62|148.555|144.48|140.52|141.32|142.835|141.94|138.55|136.95|134.71|134.5609|134.12|132.7|134.79|133.68|134.06|135.345|136.44|134.64||133.15|132.8|132.13|130.9601|132.52|133.69|135.67|135.89|134.68|136.66||136.485|135.46|136.08|137.2|136.905|137.08|136|134.26|134.63|136.29|133.5|131.1|135.7677|135.25||137.1|138.26|140.94|142.34|143.78|143.8|141.975|140.52|143.23|145.66|146.07|145.19|145.1531|146.27|146.74|147.14|146.35|148.45|151.2|150.82|147.44|147.16|160.5015|164.49|162.33|162.02|160.58|158.52|158.41|160.645|160.93|160.55|161.6|161.19|160.21||160.62|159.01|159.53|157.7915|157.73|157.42|156.36|157.45|157.375|154.59|154.02|153.61|155.1|154.46|151.88|152.51|151.725|151.46|149|147.47|146.575|148.54|152.05|154.545|154.005|154.21|152.37|152.62|153.1|150.905|149.17|150.24|149.82||148.61|148.73|150.83|151.76|151.26|148.77|147.9|144.47|143.66|144.805|144.7|143.44|145.25|144.41|145.26|146.015|147.11|146.5|146.44|148.0542|147.15|147.3317|149.07|152.58||151.34|151.72|155.06|158.3|160.88|164.12|162.34|161.51|160.81||159.82|162.19|162.11|161.7797||162.33|161.53|160.36|160.07|160.06|160.48|161.95|162.83|164.67|162.75|162.81|164.28|163.26|161.55|162.89|160.5125|159.98|156.46|157.21|157.83|159.2411||158.82|157.5601|154.43|153.67|149.97|151.23|149.9614|150.98|145.745|147.75|147.04|147.96|144.7|143.08|143.03|144.48|144.55|144.08|142.34|152.06|150.7|147.285|148.7|142.425|142.43|142.31|143.53|142.1|142.21|136.27|139.93|138.02|136.87|137.55|139.9|141.1101|137.7585|135.3058|134.09|141.83|142.6222|141.29|140.11|140.9534|140|140.29|140.37|141.43|141.36|139.39|138.27|137.49|140.32
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE|319.56|318.735|314.16|313.64|309.25|307.87|303.04|301.31|304.77|305.26|306.5|307.76|306.1273|308.87|310.21|309.62|312.05|311.245|314.145|316.69|314.246|315|313.97|317.95|314.38|313.025|312.68|312.55|310.72|318.7|319.4|315.01|315.01|314.28|310.75|305.825|304.12|305.28|304.65|305.03||307.41|308.33|300.1|297.78|296.11|296.51|297.7|296|313.09|315.0114||319.09|315.34|313.3|313.39|307.54|306.64|306.71|307.16|301.76|301.89|306.62|300.09|303|305||293.64|285.18|284.9|287.115|288.87|287.35|284.26|280.23|276.36|274.62|272.5|268.183|264.42|261.68|263.465|264.39|265.68|274.815|274.03|277.4517|273.72|270.83|270.2|270.59|274.86|275.395|274|277.51|278.41|278.78|277.78|279.72|282.94|282.55|276.36||278.86|280.91|284.22|283.16|282.61|280.78|276|272.6|270.64|264.82|259.3|253.03|253.94|250.01|248.42|243.525|242.8|249.955|249.235|251.6|258.72|262.49|263.71|269.08|265.985|261.62|261.75|262.745|265.47|264.24|267.81|268.16|268.78||274.91|278.64|281.97|283.35|284.37|281.02|284.42|283.98|282.5|283.44|286.76|286.86|275.7|273.91|273.31|272.94|270.865|265.66|272.975|277.4332|272.805|272.59|276.98|282.34||278.984|282.37|274.705|271.27|271.505|261.37|261.405|267.01|267.05||262.6|265.59|262.665|263.7025||263.3079|260.635|264.41|253.5|254.16|263.245|279.28|287.855|292.93|284.48|287.88|286.84|282.19|282.275|290.58|296.465|299.9994|286.23|286.615|289.78|294.3||292.4|287.16|285.09|283.04|283.35|290.105|290.03|284.9817|280.625|277.37|265.37|266.115|261.37|256.13|256.02|272.095|280.56|283.27|279.06|278.45|277.995|275.49|270.12|260.68|260.63|259.78|261.96|257.62|252.06|242.95|249.93|251.265|255.93|258.285|269.2|269.58|269.92|258.67|256.95|255.69|256.034|254.27|257.06|256.2|261.94|265.24|267.63|270.195|270.13|271.63|276.03|280.34|292.67
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE|158.37|159.16|157.27|158.53|160.07|159.26|158.03|157.07|158.23|157.4|160.04|163.67|164.265|164.41|163.14|163.02|165.1|164.42|164.53|165.375|163.81|164.44|164.68|161.1|157.09|161.04|161.99|163.01|165.245|167|164.55|164.6806|164.615|165.72|166.75|165.48|160.94|157.1501|155.34|158.56||162.24|160.76|154.72|159.864|159.69|158.71|154.78|155.76|163.21|162.43||165.43|165.05|165.36|162.03|159.195|158.24|160.74|160.79|156.51|153.6175|153.69|149.3|149.77|151.405||154.21|152.32|152.88|156.68|157.99|157.36|157.7|155.6|155.16|156.98|155.75|152.6|155.33|156.46|157.5731|156.555|153.77|159.25|157.14|156.71|155.17|152.8|153.12|154.3|156.97|156.855|158.53|160.61|159.865|157.96|157.315|154.35|159.35|157.73|157.61||157.725|158.76|158.1205|181.76|179.65|178.935|174.11|171.88|170.71|165.24|171.52|177.805|180.73|183.45|181.95|183.63|180.745|188.15|183.695|188.85|197.69|195.63|194.24|193.7|193.64|187.02|191.29|190.91|191.27|189.43|190.96|190.77|190.51||191.66|190.12|191.0439|188.16|187.98|184.85|184.93|191.585|189.36|189.23|187.82|189.3|186.81|184.01|183.57|182.11|179.64|175.89|174.89|175.1|171.65|171.14|171.06|170.75||168.2|171.51|173.32|170.03|170.86|167.33|166.95|166.67|164.98||164.51|164.01|164.82|165.395||163.76|163.36|166.85|164.88|165.59|161.73|171.36|176.5|178.76|176.92|176.56|178.24|179.17|177.12|180.26|185.72|185.52|181.76|187.06|185.02|189.87||189.97|188.69|185.49|183.32|179.75|186.11|187.69|186.28|190.58|191.765|182.97|185.1551|179.855|177.88|176.15|179.46|183.57|181.64|179.03|179.99|181.67|177.39|173.3|165.83|166.16|170.29|173.54|167.13|164.345|162.96|165.45|160.2149|157.5881|155.285|163.81|164.47|165.56|158.32|153.015|152.935|153.65|152.3946|157.27|155.69|158.3|161.75|160.53|153.52|153.58|158.88|159.49|161.67|171.69
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE|65.1|64.01|63.09|67.85|66.33|66.555|67.26|68.68|69.39|69.83|69.4|69.8|70.63|71.06|70.25|69.33|70.28|70.6|69.06|69.58|72.925|73.55|72.97|72.2479|71.415|71.095|70.8|69.2|69.98|69.985|68.96|68.86|69.0501|69.847|70.48|69.16|66.9|68.78|68.875|69.3||69.86|67.84|67.8764|66.76|66.5|65.95|65.65|67.52|67.45|67.37||68.7|69.115|69.04|66.65|64.2|63.56|64.74|65.35|65.19|65.56|66.27|67.8|72.6|110.25||109.7601|111.35|114.96|115.77|117.7|117.09|119.29|117.65|117.32|120.5|121.62|123.305|124.595|124.05|122.85|121.965|120.22|123.79|121.68|125.19|124.29|121.8|121.71|123.75|125.91|127.87|127.5|126.22|126.61|123.77|122.45|119.15|120.242|120.51|119.93||119.77|119.58|119.24|121.48|119.65|118.115|114.76|114.63|111.95|109.0549|110.3|113.57|119.135|117.68|117.89|119.9|119.895|121.05|124.1|127.48|129.75|130.94|133.5|135.11|137.37|137.12|137|144.09|138.435|137.93|140.14|142.25|144.03||147.87|148.55|150.23|150.07|148.815|151.14|148.72|147.68|148.27|150.16|151.8|155.17|150.15|150.24|147.68|144.195|147.39|143.22|147.11|146.855|142.86|143.15|146.85|147.99||149.75|148.9|152.66|151.275|152.15|153.33|149.88|150.89|146||145.02|145.67|144.33|141.83||141.51|138.52|139.2|138.89|140.19|138.79|140.13|141.88|144.94|143.825|144.92|146.065|144.75|143.72|147.95|147.76|149.574|145.14|146.5|148.67|148.35||148.95|148.5|146.37|145.59|147.48|150.35|178.33|183.65|180.4|180.8|175.24|180.09|178.13|178.095|183.085|186.74|188.38|189.46|186.74|183.94|179.54|175.14|173.05|169.5|169.4|170.18|172.4008|169.11|168.2|165.98|167.52|165.99|160.84|160.1|164.77|164.96|165.32|157.22|154.46|158.73|159.485|157.83|157.16|157.79|162.916|165.44|164.24|165.01|165.7794|166.62|168.08|172.62|180.54
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE|130.615|130.98|130.52|130.55|129.51|129.7|131.435|130.42|130.63|131.23|131.63|132.12|132.74|133.62|135.085|136.455|139.65|136.11|136.215|136.425|138.45|138.15|136.86|139.27|137.63|160.9|161.67|161.32|161.655|161.834|157.73|155.35|154.6|157.18|153.96|152.15|150.01|146.7|144.77|147.59||149.305|149.7581|145.88|144.68|145.02|143.01|141.82|141.98|145.57|146.66||147.985|146.62|146.51|145.94|145.17|147.72|146.845|147.07|145.18|143.04|143.04|139.27|137.945|140.31||142.02|139.9|139.91|141.82|140.39|140.97|141.63|140.865|139.51|141.64|139.9|139.98|139.21|140.565|140.77|140.255|136|141|139.845|142.87|140.63|139.09|138|139.92|141.58|141.46|142.2|142.65|141.72|140.33|139.66|138.795|137.74|138.21|137.02||137.09|135.48|135.9|139.45|139.33|138.2|137.24|136.67|137.25|133.06|135.49|135.35|136.925|133.88|132.4|134.37|133.88|139.89|137.18|143.46|151.84|156.18|156.1|157.6|159.47|158.5616|158.62|158.35|157.59|157.18|159.43|159.69|160.615||162.97|162.435|164.19|163.86|165.36|163.24|164.41|167|168.36|167.51|174.75|175.405|171.16|167.675|166.12|165.7534|164.46|162.42|163.95|164.32|162.21|161.67|164.92|167.13||168.12|167.93|169.9|168.46|165.375|162.09|160.05|161.46|158.79||156.26|157.76|155.75|155.985||154.11|152.405|154.72|151.95|149.89|151.49|153.5|155.12|155.72|154.01|154.66|156.733|157.83|157.08|159.29|159.2101|158.64|154.96|155.08|155.06|155.02||156.47|154.96|153.37|153.08|152.12|152.71|154.065|151.62|153.68|145.4|140.25|140.2975|130.81|121.55|120.25|123.61|124.82|124.07|124.19|123.58|123.77|120.65|118.602|114.84|115.175|116.15|119.13|117|113.65|108.12|111.78|113.77|117.09|116.6|119.57|118.37|118.94|111.88|111.2|111.43|113.87|112.1|114.1|114.43|117.55|120.44|121.54|120.46|120.95|124.36|124.83|127.16|132.43
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE|73.95|73.8|73.73|72.95|72.78|73.36|74.175|74.47|75.55|75.51|75.63|76.12|75.42|75.4675|75.57|76.53|77.06|76.53|75.68|73|72.09|71.97|71.97|72.05|72.14|72.03|72.28|72.01|71.35|70.44|69.92|69|69.105|69.59|70.01|69.575|69.315|69.02|69.09|69.21||69.46|69.259|68.34|67.665|67.12|67.02|66.91|67.1|66.58|67.72||69.32|68.5|68.57|68.13|68.14|68.04|67.51|67.44|67.09|66.79|65.31|64.3|64.095|64.17||64.47|64.34|64.49|66.02|66.22|66.61|65.92|65.42|65.01|65.8|65.59|65.81|66.14|67.04|67.57|67.01|65.17|67.33|68.12|69.22|68.53|64.94|64.89|65.28|65.8|65.04|66.195|66.66|66.39|65.31|65.815|65.605|65.53|64.88|64.06||64.12|63.08|63.46|64.08|64|63.91|63.72|62.95|62.93|61.3|62.17|63.12|64.47|61.17|60.69|60.32|60.2|62.58|61.7|63.735|64.53|65.54|66.755|68.14|67.2|66.75|67.93|68.02|68.115|67.52|67.6|67.82|67.83||68.95|68.52|68.61|69.17|69.6|69.43|69.545|69.26|69.04|68.65|68.59|68.355|72.64|72.29|72.11|72.56|72.015|72.1866|70.8|70.78|70.03|70.67|71.78|72.13||70.72|71.55|71.4|71.35|71.43|71.5|71.2|71.67|71.18||71.43|71.61|71.46|71.75||70.91|70.29|70.73|69.16|68.43|68.29|68.84|70.06|70.23|69.3707|69.79|70.075|70.39|70.44|70.7002|70.98|71.61|69.9|70.46|70.8|72.1||71.57|71.03|70.62|70.55|69.8|70.47|69.12|68.69|69.3|68.285|67.46|66.9|66.75|66.31|65.39|66.23|64.36|64.2|62.89|62.36|61.91|61.2701|60.95|59.18|58.92|59.46|59.47|59.27|58.97|56.26|57.39|57.69|57.495|57.31|59.04|59.2|58.16|56.12|56.07|56.04|56.11|56.03|56.565|57.07|58.61|59.785|59.7|58.77|58.62|59.485|59.66|60.635|61.91
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE|119.61|119.34|118.52|118.58|117.71|117.33|117.71|119.035|120.66|120.37|125.25|125.19|126.35|127.31|127.53|125.07|125.695|125.08|124.97|121.51|120.46|121.215|123.16|126.64|123.4|124.1452|127.19|123.14|123.13|119.855|118|117.66|118.25|118.99|119.15|117.64|116.56|116.89|115.655|118.605||119.22|118.3|116.07|115.71|116.73|117.34|117.58|117.17|117.27|116.88||120.63|118.725|118.9|118.68|115.82|114.16|114.66|115.14|116.64|117.09|116.02|115|114.795|117.67||118.38|117.635|113.2801|127.91|128.29|128.62|126.49|125.78|125.79|126.75|126.525|125.47|126.16|125.36|131.75|131.905|133.76|134.63|134.255|135.76|133.45|131.33|128.11|129.72|138.09|136.21|134.873|137.68|138.21|138.89|138.93|138.99|137.82|138.15|135.86||136.59|136.674|137.53|136.005|134.86|133.32|132.6301|132.0108|132.73|128.22|129.3721|133.6|135.215|132.73|132.73|132.37|132.2|136.43|134.76|134.71|138.3|139.375|140.23|142.68|141.98|136.08|136.25|141.39|141.81|138.72|141.31|140.95|142.63||146.49|147.23|150.3|151.45|152.01|151.07|151.54|153.225|151.13|151.36|152.735|154.77|151.72|150.21|150.88|154.81|155.19|152.83|154.46|155.67|152.41|152.14|153.64|155.03||154.5|155.5825|155.23|148.75|147.198|143.01|148.77|150.24|148.47||147.83|149.02|147.64|147.3||148.22|146.61|147.89|145.88|146.24|147.905|150.24|154.16|156.76|153.43|152.68|153.4832|151.13|149.91|151.25|153.59|154.42|149.1|150.49|151.73|154.71||154.35|151.98|144.43|144.15|142.16|146.35|146.495|146.3|146.35|142.53|136.66|136.6|135.56|133.11|130.66|135.21|138.06|137.35|135.02|135.33|134|132.3|129.805|124.82|125.61|127.235|131.2|127.38|125.47|122.35|125.27|124.16|124.31|126.96|131.6|129.5|128.575|121.68|121.38|122.275|121.6|120.6|121.63|121.44|123.7628|126.325|126.82|128.36|128.28|132.655|132.095|133.44|137.23
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE|57.59|57.45|57.49|57.39|57.14|57.02|57.38|57.67|57.8|58.45|58.5125|59.57|59.81|60.26|60.305|60.5|61.14|60.635|60.96|60.25|59.96|59.93|59.575|60.63|59.91|59.71|59.51|59.64|59.51|58.88|58.95|57.94|57.36|58.14|58.575|58.06|57.88|57.28|56.97|56.88||57.55|57.35|56.55|55.68|55.4|55.1|54.84|55.3|55.55|55.94||56.43|54.92|55.57|56.2|55.53|56.19|56.12|55.52|54.535|54.16|54.305|53.07|52.78|53.68||53.4|53.54|54.41|55.25|53.25|53.57|53.16|52.86|52.13|52.07|51.86|51.93|52.435|53.02|53.51|52.42|48.95|51.21|50.95|52.51|51.65|51.01|50.44|50.73|51.37|50.92|52.08|52.12|51.85|50.69|50.94|50.54|50.91|50.975|50.4||50.47|49.21|48.91|50.0599|49.96|49.09|47.99|47.055|47.32|45.66|46.61|48.71|50.335|47.81|47.13|46.77|46.94|50.72|49.11|52.83|55.42|56.81|58.11|59.91|59.72|59.745|60.83|60.61|60.31|59.47|59.82|59.16|59.3||60.49|61.23|60.93|61.045|61.22|60.75|60.665|59.98|59.5|58.3|58.17|58.45|60.83|61.76|63|63.19|63.36|62.44|62.05|62.28|60.76|61.4|62.13|63.61||62.92|63.495|63.25|63.2|63.77|63.76|63|63.18|62.62||62.94|62.91|62.86|62.98||62.11|61.525|63.24|61.29|61.285|61.39|61.4617|62.36|63.28|62.3|61.57|61.745|61.1401|61.05|61.12|62.37|62.55|60.71|60.64|60.54|60.97||60.59|60.37|59.26|59.49|58.77|59.83|60.25|60.174|60.03|59.61|58.39|58.38|58.01|57.05|56.11|56.82|57.025|56.48|54.69|54.55|54.08|53.47|53.51|51.66|51.55|52.32|52.005|51.595|50.4285|48.03|48.545|47.88|48.22|49.42|50.59|50.745|49.99|47.3|47.31|47.05|48.3|48.1|48.09|49.1|51.1|52.28|52.46|52.78|52.72|53.45|53.56|54.15|55.5
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE|289.36|288.66|286.04|283.71|282.79|283.94|284.055|281.47|283.45|284.34|284.16|287.17|285.47|284.13|282.62|280.77|284.12|283.8|281.3|298.65|302.2|302.61|302.59|302|301.47|302.24|299.92|300.125|298.05|296.44|295.93|296.365|297.3|294|287.5225|287.1456|286.61|285.54|281.77|285.875||295.7376|295.17|288.6|288.39|286.58|285.05|284.6743|284.475|285.4606|287.3||290.83|287.0601|287.28|277.69|276.805|277.85|276.345|274.47|276.59|279.73|275.6902|267.28|269.07|271.63||272.1|270.85|269.01|270.9194|274.67|276.185|270.73|275.065|273.145|276.385|275.11|274.37|278.62|278.735|294.33|291.92|290.19|292.23|288.925|294.9|290.2|286.85|283.54|289.1|290.61|289.68|288.32|286.12|286.47|283.965|284.95|285.0912|286.221|283.24|279.48||280.62|281.85|283.99|285.52|278.14|277.07|275|269.61|268.35|263.89|265.905|275.14|275.4|275.6915|273.84|275.01|274.2|283.04|280.335|280|282.77|288.17|289.76|292.48|290.72|286.6016|284.69|284.9|282.44|275|273.92|274.11|276.565||277.51|279.4|278.04|278.8|285.775|283.62|286.14|284.45|280.56|280.17|283.24|288.5433|314.39|314.165|313.37|312.01|310|308.34|306.91|302.73|298.36|298.19|302.05|306.01||307.07|308.895|312.16|308.15|306.03|303.02|300.31|304|303.895||304.68|310.195|309.28|311.52||309.86|307.64|313.5|310.82|311.86|311.7507|314.27|321.87|321.81|313.06|313.58|316.7|311.995|309.87|313.36|310|308.755|298.78|300.97|303.33|307.71||305.8935|297.17|294.18|293.56|290.14|293.3|291.56|288|287.835|285.57|279.81|277.77|275.83|266.815|247.13|244.82|249.97|249.09|248.11|248.63|251.46|243.42|241.875|235.695|237.93|239.95|240.51|236.25|232.16|224.7549|229.17|229.783|231.22|230.01|237.885|242.665|240.79|233.29|230.5|229.22|230.93|228.36|230.54|233.41|238.43|241.4|243.34|244.765|244.09|248.18|252.63|255.55|258.14
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE|103.03|102.83|101.8|101.63|101.11|100.94|100.34|99.215|99.75|101.52|101.66|103.09|103.15|102.08|101.08|93.56|92.73|92.36|91.84|92.26|93.75|94.13|94.26|93.68|93.3205|92.865|92|91.94|91.725|93.71|91.995|92.14|91.99|91.34|90.385|90.57|89.4|89.08|88.9004|90.06||89.44|89.48|88.4|88.555|88.5425|88.17|87.54|86.94|87.81|90.25||91.14|91.18|91.06|91.57|91.61|91.88|92.49|92.76|92.93|92.51|92|91.29|91.53|91.0599||89.07|87.84|86.31|87.0075|87.22|87.25|86.26|86.42|85.3517|85.145|84.19|84.91|83.12|78.48|78.35|77.25|76.845|78.35|78.85|80.36|81.115|79.49|78.26|79.46|80.32|80.73|80.54|82.05|82.4|82.465|82.03|81.28|80.63|79.19|77.51||77.085|76.88|77.13|77.52|76.76|76.28|76.33|75.88|76.015|74.07|74.5|74.08|74.715|72.86|72.48|71.36|71.205|71.09|70.65|71.5501|73.625|74.22|74.3666|74.665|74.01|72.63|72.14|72.55|73.07|72.555|74.47|75.98|75.65||75.61|76.73|78.32|87.26|85.5201|84.73|85.48|85.995|86.64|87.06|89.035|89.82|87.85|87.2907|86.96|86.92|86.72|85.66|87.11|87.8369|86.375|86.54|87.72|88.45||87.77|87.8|87.6|86.381|86.365|84.52|84.27|84.93|84.11||83.61|83.59|83.29|82.64||82.02|81.3425|83.51|83.495|83.78|84.2|85.105|87.99|89.57|88.66|88.97|89.19|89.35|88.86|91.45|93.44|94.38|90.75|90.5|91.45|91.81||91.43|90.72|90.06|90.6|89.1|90.14|91.99|91.42|92.32|90.95|82.36|82.78|82.905|82.33|83.16|85.38|87.07|87.67|87.9|86.04|86.74|86.775|85.17|82.92|83.22|82.49|83.16|81.26|79.84|76.28|77.81|77.76|79.59|81.84|84.21|84.87|84.85|80.22|80.22|79.795|80.34|80.5|80.66|80.11|81.4|83.78|85.85|86.55|86.15|87.875|88.7077|89.32|92
00133|39218|/equities/alaska-air|SnP500/R1000VALUE|41.75|41.7301|41.55|42.045|42.1656|42.4335|42.33|42.695|43.3|44.54|45.19|45.46|45.9501|46.11|46.24|46.03|46.1|46.5|46.62|47.12|47.17|48.04|47.34|46.605|47.13|46.45|53.2|53.76|52.73|52.83|52.41|51.77|52.06|54.29|55.76|55.4787|53.75|52.81|52.26|52.5||52.96|52.2343|52.135|51.83|50.14|49.05|48.63|48.78|49.02|49.325||50.06|49.755|50.015|49.75|49.03|48.65|48.05|47.49|45.8|45.5101|45.21|44.36|44.425|45.08||45.02|44|43.35|44.75|44.264|44.14|44.715|43.1|42.57|42.63|42.27|42.68|42.47|43.0662|42.93|42.4|41.69|43.11|42.13|43.14|43.02|42.035|42.1113|42.46|43.3801|43.69|42.98|42.04|42.18|41.92|41.45|41.28|41.53|42.47|41.75||41.85|41.245|41.485|41.47|41.39|40.735|40.12|39.04|38.2197|37.195|38.15|39.35|39.905|39.065|39.05|39.7|39.97|41.765|43.69|45.68|47.17|48.38|47.92|47.87|47.85|47.32|47.43|47.55|47.72|46.27|47.37|47.23|47.41||48.64|49.07|49.9|49.67|49.39|49.23|50.52|51.1706|50.74|52.015|52.8|51.96|50.58|50.08|50.03|50.5|49.88|49.41|49.64|49.664|49.33|48.08|49.29|49.87||48.05|47.98|47|45.44|45.36|43.87|43.61|42.44|41.77||42.37|41.41|41.29|41.88||42.605|42.11|43.5|42.84|42.88|43.27|43.56|45.13|44.425|44.38|43.72|43.7068|44.26|45.68|46.54|46.495|47.315|46.06|45.82|45.685|46.25||45.9|45.74|46.14|45.95|44.6804|45.49|46.42|46.21|46.6|45.44|44.13|44.69|44.13|44.04|42.34|43.54|44.4|43.79|43.12|43.235|42.78|42.09|40.94|39.46|39.46|41.51|41.89|41.5|41.69|40.14|39.87|39.87|40.885|40.89|41.86|41.4943|41.23|38.72|38.83|38.71|38.65|38.44|38.75|40.1|41.34|43.47|44.79|44.1|44.24|45.7986|44.12|44.74|46.48
00134|32524|/equities/albemarle|SnP500/R1000VALUE|189.46|189.01|185.659|189.35|186.76|185.881|185.7|180.3201|180.04|179.85|179.28|182.08|186.755|191.16|194.11|191.53|194.72|199.255|198.815|201|205.93|206.81|205.62|205.11|208.14|211.41|208.35|211.57|221.565|231.54|235.075|234|234.5001|240.12|240|238.01|236.81|227|219.87|226.43||224.26|216.6005|215.62|216.7|221.4|221.37|218.2|222.41|229.1834|225.09||227.195|224.66|225.01|219.54|217.1|218.36|216.3401|213.265|203.53|204.71|202.46|191.65|192.43|199.1||201.02|202.8|209.49|206.01|205.219|203.45|208.285|203.32|201.6|200.66|194.37|197.3|192.24|187.5|183.06|179.43|172.62|172.69|172.26|177.08|182.71|180.5|177.53|176.34|177.71|171.82|193.05|201.51|203.94|204.5333|203.53|199.96|201.44|197.05|193.59||193.02|193.26|207.2|217.3144|219.22|222.43|218.5647|216.47|216.595|208.67|213.07|216.07|216.77|204.66|206.6422|207.2652|210.1|222.16|215.82|223.91|236.24|248.23|247.03|255.15|249.71|242.5|249.81|254.26|252.16|244.56|245.6388|242.17|241.375||252.52|263.03|268.11|266.42|267.885|259.305|266.1|267.79|273.26|276.59|285.12|285.5|279.47|271.0901|271.73|278.17|275.7569|260.73|252.65|248.905|239.7128|235.83|243.55|241.76||233.34|235.6598|227.45|220.6661|224|215.29|217.05|215.67|208.57||213.6|216.87|210.42|213.52||221.24|222.14|227.05|229.07|231.29|236.91|237.77|246.66|259.55|250.5901|252.37|254.35|256.57|255.39|265.12|272.69|268.76|268.35|266.39|263.5014|266.71||279.82|277.44|269.57|274.36|275.02|285.32|280.6|309.66|319.23|304.2801|297.59|288.52|281.6801|275.44|250.5|265.5|278.89|273.73|276.12|274.3|279.39|268.865|258.88|254.51|252.61|247.86|249.6501|243.7|236.88|231.67|245.44|267.55|269.73|266.27|274.39|268.69|278.7|262.37|261.73|262.1|264.55|265.08|264.4255|260.31|270.74|284.85|284.31|281.82|277.03|286.4701|295.1|285.5501|291.795
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE|115.355|115.71|115.13|115.96|115|113.54|113.1001|114.4|116.13|116.08|116.18|119.345|120.62|121.27|121.27|120.27|120.93|120.03|119.39|120.61|121.85|124.93|125.84|125.75|123.74|122.54|122.11|120.66|118.285|117.565|116.08|117.44|117.75|116.6|117.72|116.2574|115.365|116.02|113|114.665||113.46|111.69|110.259|111.9|113.3287|109.19|108.81|110.08|112.14|113.02||113.75|119.8744|120.83|120.5|120.03|120.19|119.03|117.5|115.25|113.96|113.04|110.88|111.555|111.64||110.68|110.64|114.26|117.57|114.92|115.75|116.21|116.96|117.4|119.4354|118.105|119.62|121.3301|119.32|121.39|122.42|119.8|119.14|117.7|121.66|122.1901|120.13|119.43|119.83|123.425|122.38|123.3|122.15|120.97|118.54|117.645|118.555|121.4|122.89|121.98||122.64|123.18|122.15|123.34|122.92|123|120.37|116.72|118.515|114.945|115.88|116.95|121.59|119.7331|118.48|121.94|123.26|125.63|125.58|126.13|138.15|141.1613|141.22|144.65|142.5|141.2501|142.67|149.72|151.13|151.34|154.045|155.19|156.88||160.05|161.79|163.6|164.05|165.18|163.25|164.78|164.76|164.37|165.06|165.01|164.99|159.2|157.17|157.21|156.62|155.89|156.05|157.43|156.09|153.11|153.63|154.57|155.03||153.69|152.855|149.33|145.43|146.38|143.28|142.33|145.51|141.87||143.66|143.25|143.32|144.98||144.46|143.455|145.54|142.22|142.7|143.8|149.9086|151.97|150.98|147.79|147.38|145.75|144.69|146.055|149.07|152.27|152.92|150.36|148.24|148.58|152.08||149.8855|149.93|148.0101|147.68|144.76|147.31|148.1|147.32|150.41|148.8|142.6|144.905|144.6926|143.225|139.14|142.3|144.75|143.97|140.78|139.63|138.6|134.61|130.43|126.74|129.01|129.63|132.61|133.56|130.995|129.17|131.53|130.315|131.72|133.745|138.68|138.61|144.14|140.24|138.67|136.83|138.0812|137.405|137.73|140.13|138.86|141.05|143.58|146.17|147.5|150.74|150.48|153.02|159.13
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE|110.72|110.21|108.33|108.35|108.37|107.4575|106.09|105.11|105.5|107.68|108.74|110.685|111.01|109.93|110.44|110.545|111.85|111.54|111.34|114.035|115.405|116.28|114.39|114.94|115.55|125.38|125.01|124.59|124.06|125.005|123.755|121.87|121.8|121.4|121.6|118.84|116.82|115.245|114.34|116.04||117.44|119.52|118|117.085|117.2569|115.58|114.68|116.18|117.37|117.2||117.54|116.05|116.32|114.59|112.45|112.175|112.11|110.055|108.86|107.58|105.23|103.55|103.89|106.36||105.29|104.43|105.84|107.57|108.5|109.06|108.44|106.96|106.45|107.7|107.35|106.675|107.06|106.63|107.31|107.14|106.97|108.75|108.86|109.57|109.08|108.66|107.06|101.92|102.25|102.75|103.175|103.4|103.49|102.77|101.65|99.99|101.37|100.36|98.72||98.05|98.005|99.07|104.74|105.335|104.73|104.37|102.385|101.04|99.57|101.24|103.65|105.99|103.62|103.11|102.08|101.92|106.16|105.17|107.21|111.22|112.77|113.08|114.28|112.245|111.4|111.81|112.2|112.025|111.37|112.3|112.06|113.61||116.455|118.175|118.56|118.25|118.03|117.73|118.12|119.27|117.17|120.68|120.335|120.455|115.8|114.14|113.085|112.72|112.96|111.89|110.82|111.17|108.6|108.065|110.51|112.46||111.66|112.86|112.21|111.2|111.01|108.68|106.81|107.41|106.53||104.485|104.42|104.13|104.24||104.28|103.3|104.92|103.97|103.33|103.18|105.27|109|111.275|108.2|109.05|109.77|108.06|107.49|109.7|112.44|114|108.76|110.74|111.61|112.58||113.56|112.9|112.01|111.18|107.72|110.17|111.54|110.79|113.17|107.79|103.98|105.73|102.7632|100.88|100.19|101.85|105.73|103.72|101.85|100.5|96.575|94.4|92.14|88.82|89.59|91.955|94.49|91.8|89.64|87.33|89.9275|90.5775|91.02|91.475|93.99|94.17|93.52|90.09|88.285|88.4|89.38|88.54|89.77|89.5|89.87|91.13|89.02|89.01|89.56|92.97|93.82|95.66|99.94
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE|37.04|37.15|36.865|36.89|36|36.5|37.05|36.84|37.15|37.29|37.89|39.03|40.02|40.31|40.01|39.8225|40.725|39.11|39.24|39.42|40.3637|40.5|39.57|37.41|36.37|36.77|36.58|35.95|36.17|36.56|35.4|34.24|34.4|34.84|34.565|33.13|31.555|31.12|30.43|31.11||31.44|30.69|30.02|29.42|29.28|29.45|28.77|29.17|29.68|29.555||30.3|29.875|30.19|30.3|29.715|30|29.2401|31.95|29.52|29.39|29.39|28.18|27.73|28.92||28.87|28.8|29.2|30.32|30.27|29.695|29.64|28.47|27.4|26.94|26.21|25.405|25.59|25.19|24.87|24.39|23.19|24.68|24.245|26.75|27.18|25.71|26.48|26.94|27.73|27.7|27.5|27.39|27.19|27.23|27.23|26.9|27.1|27.14|26.84||26.21|28.46|28.96|29.98|29.33|29.06|28.885|28.255|28.22|26.6575|27.73|29.395|30.05|28.91|29.13|29.22|29.94|32.7|31.665|33.805|35.35|36.98|37.32|37.92|40.27|39.644|40.7|40.97|39.64|38.79|38.89|38.93|38.95||39.87|40.51|40.5|40.27|39.89|40.11|40.885|41.16|40.44|40.24|42.62|38.2|34.93|38.86|39.25|39.01|38.47|39.97|39.92|38.69|36.1|34.575|37.2|37.78||37.89|38.505|38.43|37.36|39.31|39.24|39.645|38.9|37.57||36.58|35.73|35.6|36.41||36.28|35.65|36.54|36.04|36.85|36.69|38|38.79|38.32|37.88|36.96|37.215|37.5|37.46|38.38|39.735|40.01|38.635|38.34|37.68|39.36||38.31|38.09|37.02|36.285|35.96|37.42|39.38|40.71|40.43|38.44|35.95|36.55|34.76|34.68|33.75|35.29|36.25|35.79|34.81|32.75|32.2|30.18|29.48|28.85|29.505|29.39|31.89|31.7875|31.021|29.38|29.29|29.59|29.925|30.29|31.35|32.01|32.75|30.55|31.29|30.9|31.8|31.12|32.15|31.78|33.28|34.9|35.65|36.7|36.11|35.89|35.5|36.57|39.32
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE|50.54|50.655|50.21|50.2489|50.24|50.02|49.83|50.145|50.25|50.19|50.19|50.955|51.41|51.465|51.26|50.8|51.1|51.06|51.64|52.97|53.22|53.48|53.66|54.39|55.41|55.25|55.27|54.89|53.47|53.22|52.3|53.27|53.71|53.7|53.05|52.16|51.62|52.46|52.63|52.74||52.24|51.72|51.07|51.575|52.78|52.18|51.66|52.58|52.02|52.89||53.68|53.3|53.02|52.7|52.85|53.13|52.89|52.09|52.07|51.965|50.51|50.275|50.86|50.95||50.45|50.77|51.9|52.355|52.27|52.51|52.03|52.45|53.225|53.8|54.6615|54.3926|54.31|54.175|54.59|53.77|53.77|54.23|54.2225|54.87|54.69|54.19|54.62|55.35|54.89|55.005|54.77|54.81|54.14|54.135|53.73|53.6|54.6425|54.79|54.13||54.52|53.15|52.48|52.5|52.79|52.77|52.12|51.335|51.2|49.94|49.845|50.63|51.25|53.12|52.66|52.8|51.7|51.41|49.78|49.99|51.2|50.92|50.81|51.79|50.95|50.0325|49.66|50.76|50.82|51.35|52.64|53.07|53.2||53.12|52.41|52.76|53.22|53.2|52.13|51.905|52.4|52.77|53.02|52.34|54.26|53.375|52.72|53.5201|54.01|54.02|53.68|53.23|52.99|52.41|53.19|53.68|54.8896||55.13|55.54|55.04|54.46|54.6|54.725|54.05|55.06|54.135||54.74|55.28|55.14|54.98||54.53|53.82|54.18|53.7|54.06|53.91|55.09|55.73|55.815|55.33|55.09|54.3|54.17|54|54.06|54.24|55.17|54.76|54.61|55.51|56.21||55.22|53.82|55.13|54.29|53.19|53.63|52.885|53.32|53.84|53.71|52.77|51.06|50.83|51.69|51.14|52.115|51.81|51.74|50.82|50.83|50.44|49.83|49.395|48.525|48.5|49.84|50.3|49.53|48.37|47.19|48.03|49.58|49.8|49.26|51.2|52.605|54.32|53.32|52.81|54.475|56.45|56.57|57.59|58.66|59.74|60.29|60.44|60.47|60.23|60.19|61.201|61.02|62.905
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE|105.01|104.7|104.84|105.09|105.13|104.57|104.29|106.07|107.71|106.46|104.65|106.3|108.7|110.39|109.51|108.53|110|109.5|105.85|105.395|111.54|112.06|111.78|112.01|110.46|110.17|111.032|110.24|106.4|103.56|102.1|100.573|100.97|103.91|106.75|106.69|106.44|107.97|108.14|108.13||108.88|108.72|108.62|107.4|108.34|107.35|106.59|106.81|105.54|108.075||109.955|109.57|111.31|112.41|111.66|110.5|110.63|109.66|109.43|109.26|109.3|106.32|108.32|108.53||108.63|110.7|113.34|115.87|117.3|117.75|117.475|116.72|116.43|117.2|117.71|116.43|116.48|115.46|115.1101|115.46|109.5|111.02|110.56|115.39|115.36|113.62|113.435|114.32|115.75|115.71|117.09|113.76|113.3601|111.42|111.27|113|115.65|115.1301|115.195||114.8|111.14|111.59|112.205|109.85|108|107.05|105.65|106.09|103.2|105.24|108.51|110.42|105.8|104.32|108.75|107.86|112.93|113.8|117.68|118.44|121.16|124.55|127.31|125.57|125.46|126.8601|127.635|128.48|130.01|130.69|133.11|132.8||134.64|135.73|134.345|133.99|135.54|133.15|132.35|135.86|134.06|130.68|128.45|123.08|126.07|127.01|127.43|127.5425|127.62|126.01|124.61|124.8201|123.275|122|131.92|134.2||135.7001|136.9|137.865|140.1362|139.33|139.29|137.195|136.88|135.21||134.76|135.27|135.33|135.545||134.924|133.285|134.55|130.57|130.4|129.82|128.27|128.93|128.96|127.41|127.83|129.535|128.97|127.97|127.17|129.89|130.92|130.12|130.03|132.58|134.12||132.63|133.745|131.73|132.094|131.065|130.96|128.8|128.92|127.86|128.19|127.805|127.77|127.02|125.83|119.01|122.955|125.41|125.83|122.75|122.355|124.21|122.52|120.8|117.94|116.51|134.61|135.242|133.04|132.27|122.9|130.99|130.99|130.13|128.21|130.29|130.85|129.16|124.19|124.24|123.64|123.705|121.76|123.81|125.79|125.78|127.84|128.695|128.225|127.72|124.19|121.83|122.15|125.96
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE|43.6|43.74|43.43|42.97|42.785|42.7|42.57|42.55|42.46|42.71|43.005|43.44|43.62|43.83|44.07|43.725|43.91|43.915|44.1|44.11|44.92|45.205|45.43|45.57|45.3418|45.155|45.57|45.35|45.54|45.35|45.245|45.2|45.35|45.235|45.57|44.95|44.685|45.92|45.7|45.475||45|44.98|44.32|43.82|43.98|43.43|43.34|43.69|43.39|43.47||43.92|44.0301|43.855|45.33|45.14|45.17|44.895|44.62|44.49|44.51|44.401|44.37|44.025|43.71||44.59|44.46|44.8002|44.895|44.855|45.01|44.565|44.87|45.08|45.385|45.3|45.215|45.485|46.1514|46.5263|46.09|45.57|46.51|46.533|47.41|46.82|45.4101|46.67|46.58|46.145|45.69|45.71|46.125|45.4|45.11|44.825|44.49|44.7031|44.65|44.305||44.26|44.185|44.24|44.6|44.425|44.35|44.3|44.2|44.05|43.405|43.25|45.12|45.91|45.51|45.12|45.67|45.98|46.294|46.45|46.51|46.71|46.565|46.24|46.45|46.16|45.9|45.92|46.01|46.47|46.95|47.08|47.03|46.78||47.26|47.05|47.18|47.29|47.32|46.39|46.06|46.24|46.25|46.85|46.43|46.63|45.51|44.3615|44.1542|44.045|44.12|44.4|42.72|44.76|44.4214|44.12|43.39|45.03||45.14|45.35|45.47|45.84|45.93|45.84|44.99|45.185|45.255||45.42|45.77|45.84|46.2||45.505|45.225|45.4009|46.08|45.95|45.915|46.31|46.76|46.71|46.32|46.64|46.2|46.14|45.95|47.03|46.77|46.5549|45.19|45.15|44.72|44.645||44.625|44.815|44.065|43.76|43.29|43.2201|43.18|43.95|43.25|43.725|45.121|45.36|44.51|45.0004|44.31|44.81|46.01|45.91|45.56|45.12|45.8906|45.11|44.835|43.39|43.52|44.43|44.585|44.405|45.1925|44.37|44.26|43.95|43.01|42.33|42.52|42.175|41.55|40.74|40.35|40.925|40.61|40.7117|41.13|40.84|43.12|43|42.585|41.96|41.81|41.565|41.41|42.94|45.09
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE|80.3|80.155|80.12|79.82|79.67|79.77|79.3675|79.29|79.17|78.92|78.72|79.72|80.15|80.28|80.73|80.225|81.15|81.11|82.12|84.15|84.455|85.16|85.52|86.37|87.57|87.01|87.11|86.84|84.56|84.645|83.39|84.2|84.24|84.37|83.61|82.08|81.4|82.19|82.33|82.355||81.3|81.01|79.94|80.645|81.8|80.75|80.55|82.01|81.34|82.72||83.96|82.67|82.57|81.93|83.09|83.275|82.44|81.065|81.365|81.11|79.8|79.93|79.89|79.96||80|80.62|82.06|82.6|83.54|83.52|82.37|82.658|83.47|84.3705|87.18|88.52|88.875|88.45|88.87|89.335|88.22|88.55|88.31|88.3231|88.48|88.49|88.77|90.55|89.305|89.24|88.74|88.54|88.24|88.75|88.97|88.37|89.55|89.58|88.9||88.84|86.805|85.98|85.4|85.77|85.79|85.16|83.75|83.76|80.68|80.53|81.79|82.04|85.35|84.535|84.69|83.055|82.925|81.045|80.63|82.295|82.13|82.06|83.43|81.65|80.69|80.44|82.68|83.74|83.36|84.46|85.28|85.84||85.635|84.69|84.6|84.74|85.32|83.72|83.67|84.29|85.09|85.02|84.43|86.51|86.33|85.66|86.61|86.93|86.56|85.51|84.98|85.7|84.95|85.74|86.59|88.84||88.59|89.59|89.185|88.19|88.06|86.57|85.67|88.281|87.39||88.16|89.74|89.27|89.2||88.14|86.76|87.14|86.66|86.74|86.63|87.855|89.325|89.86|88.7107|87.785|86.32|86.26|86.02|86.86|87.16|88.62|86.88|86.84|87.3|88.38||87|86.59|86.02|84.49|83.105|83.56|82.14|82.45|82.78|82.46|81.17|81.24|80.04|80.02|79.88|81.16|81.05|81.09|80.6|79.89|79.21|77.84|77.25|76.17|76.27|77.785|78.63|77.07|75.98|73.28|74.89|77.01|76.9|76.52|78.58|80.89|82.5|81.03|80.34|82.2|85.05|84.71|86.22|87.99|89.595|90.42|90.26|90.88|90.97|91.04|93.1|92.6|95.31
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE|14.69|14.57|14.42|14.46|14.57|14.815|14.95|14.8|15.01|15.39|15.51|15.46|15.56|15.65|15.715|15.765|15.69|15.78|15.7|15.775|15.94|16.59|16.59|16.34|16.5121|16.19|16.86|17.1|17.28|18.44|18.2|18|17.96|18.2419|18.49|18.44|18.29|17.93|17.67|17.89||17.82|17.6715|17.53|17.28|16.52|16.11|15.92|16.07|16|16.155||16.43|16.4|16.315|16.1|15.73|15.31|15.09|14.9|14.7|14.68|14.64|14.61|14.485|14.42||14.28|13.8|13.55|14.07|14.1|14.625|14.8|14.365|13.965|13.92|13.87|14.0246|14.05|14.21|14.2303|13.625|13.35|13.68|13.52|13.52|12.85|12.75|12.65|12.81|13.05|13.16|13.31|13.13|12.97|12.8|12.73|12.765|12.91|14.08|13.91||13.87|13.7|14.015|14.28|14.56|14.46|14.055|13.85|13.71|13.36|13.47|13.79|14.245|13.865|13.67|13.625|13.51|14.485|14.69|15.11|15.845|16.2701|16.14|16.1|16.14|15.73|15.75|15.53|15.55|15.36|15.5|15.415|15.52||16.15|16.36|16.58|16.33|16.21|16.14|16.5949|16.8|16.54|16.79|16.85|16.72|15.92|15.91|15.9101|16.37|15.73|15.9|15.96|16.16|16.14|16.01|16.595|16.74||16.0101|15.875|15.05|14.56|14.23|13.915|13.42|12.86|12.525||12.53|12.295|12.25|12.395||12.3298|12.23|12.65|12.375|12.46|12.59|12.8|13.24|13.29|13.45|13.42|13.38|13.53|14|13.82|13.6736|13.9324|13.93|13.83|13.82|14.35||13.88|13.36|13.8|13.92|13.68|14.01|14.525|14.55|14.72|14.36|13.97|14.08|13.855|13.86|13.2|13.55|14.095|13.885|13.785|13.96|13.9901|13.93|13.585|13.21|13.425|13.72|13.46|12.92|12.96|12.18|11.975|11.79|11.86|11.945|12.4|12.43|12.3|11.6514|12.01|12.09|12.08|11.91|11.85|11.86|12.52|13.23|13.69|13.6|13.62|13.9|13.27|13.63|14.32
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE|158.3|158.76|157.3294|157.74|158.7|158.61|160.08|158.94|160.38|160.64|161.7|163.77|162.6|162.72|163.5|163.585|166.14|165.06|165.03|166.045|167.26|166.51|164.64|163.17|166.0601|166.42|166.93|167.4201|174.05|176.31|174.43|172.835|172.52|173.9|174.31|172.32|169.45|168.6701|168.23|174.04||173.7|173.33|170.32|167.195|166.18|167.06|165.74|165.225|166.95|168.33||171.55|169.5687|173.39|174.21|171.93|170.9401|169.56|170.7|167.5|165.83|164.49|158.23|156.2625|156.66||152.53|149.37|150.12|152.5|153.28|152.1377|151.06|149.3|148.37|147.93|147.0893|146.275|147.95|151.88|152.95|151.12|147.4|151.84|151.91|158.68|156.88|155.91|155.08|155.965|160.4015|161.23|154.01|163.74|163.28|160.885|161.46|158.98|158.8651|160.315|157.8||158.23|160.19|160.83|162.68|161.75|161.81|161.08|158.19|161.83|157.82|160.82|162.5|161.7|157.57|154.9|156.1|155.93|160.88|157.42|164.835|171.955|173.57|175.08|178.46|175.23|172.66|173.01|173.58|173.08|172.19|172.855|172.93|173.32||174.655|177.68|178.5|178.79|178.28|176.49|178.48|177.88|174.7482|175.69|171.21|171.08|171.93|171.895|172.5108|165.5|154.285|153.37|152.6601|151.55|147.72|144.2|150.3205|153.37||152.3|152.4|152.27|149.28|150.1|145.48|146.02|148.56|145.73||145.73|144.4001|143.94|145.67||144.52|142.72|146.37|144.25|143.66|144.15|146.47|153.84|156.16|154|152.6168|153.45|154.3101|153.321|155.55|155|154.75|151.4831|150.525|150.37|153.17||152.88|153.285|151.89|150.9375|149.22|151.854|152.32|153.06|154.7|151.31|145.66|147.1375|143.76|141|138.77|143.3701|146.63|148.32|146.05|146.41|146.47|141.6|140.37|132.21|142.15|142.6|143.55|140.09|136.14|130.65|136.11|135.39|136.65|138.08|142.13|142.08|143.03|134.92|134.615|135.84|136.52|136.1|136.695|138.09|142.465|148.66|152.13|150.7|150.51|155.9|153.5|154.84|159.34
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH|177.78|176.795|175.67|176.28|176.725|173.2101|172.55|174.3|175.92|177.4001|184.19|184.94|185.82|186.5|183.47|179.85|182.24|183.35|183.68|188.13|189.66|189|188.94|193.19|186.85|186.66|184.03|181.605|179.21|188.62|182.16|184.9|193.61|192.8|194.59|192.665|192.95|191.885|193.77|194.82||192.66|191.19|188.6801|185.93|187.18|184.82|185.24|186.3|185.99|189.95||191.55|189.29|190.285|186.94|185.89|184.82|187.6606|189.03|186.27|188.37|189.065|184.15|178.53|181.31||180.16|181.65|183.17|187.65|190.28|189.58|187.57|190.79|190.97|194.3|195.64|192.79|194.82|190.85|192.5525|193.635|191.27|191.6|195.68|199.36|203.32|200.34|200.08|201.59|201.75|202.83|204.71|206.78|206.17|207.08|205.305|208.81|210.43|207.3|203.77||203.53|203.44|200.81|199.12|201.01|200.02|195.08|190.96|192.76|189.37|190.37|191.92|194.63|199.79|200.87|201.41|197.74|195.32|189.55|190.38|190.75|191.37|192.04|198.14|199.085|193.32|192.86|194.34|192.96|194.08|200|198.59|203.29||208.49|210.36|213.01|213.145|215.39|212.35|214.62|216.87|215.8|216.52|218.04|225.54|221.065|218.05|217.85|219.43|218.5|212.79|212.64|215.1|214.46|222.965|224.24|230.96||229.25|225.56|223.71|219.75|219.14|210.925|211.5|215.51|210.97||209.1766|210.13|209.99|208.635||209.01|206.4|209.49|205.76|207.76|208.08|216.541|219.7415|220.91|211.97|211.27|209.22|209.46|211.76|214.58|216.27|219.89|214.67|213.32|213.04|218.38||216.26|215.47|215.59|214.63|214.385|218.125|215.07|215.23|221.02|209.64|200.4|201.1|201.7|199.14|201.08|202.345|206.59|200.7|197.3|196.1803|194.21|185.92|184.18|183.1273|185.37|190.51|194.22|188.83|185.06|178.17|182.3|185.27|188.96|193.41|202.78|211.38|217.965|212.35|212.03|211.38|219.81|219.47|218.13|225.63|232.21|234.045|237.325|241.58|243.97|244.59|249.78|253.96|261.96
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE|138.99|140.045|138.75|137.855|138.75|136.8|136.5801|137.99|138.18|139.68|140.65|139|139.05|138.98|140.33|140.58|141.54|141.2|142.13|143.6|144.36|146.77|146.39|147.3|147.04|146.815|146.63|146.94|143.1725|143.3701|141.37|144.04|144.355|144.48|142.685|140.41|139.71|140.71|142.09|142.98||141.64|140.21|139.01|140|139.32|139.83|145.32|147.62|145.7|146.14||148.15|144.91|145.93|144.71|144.67|145.36|145.64|142.97|144.76|144.62|142.35|142.225|141.84|143.03||141.86|141.535|142.76|142.79|141.285|141.39|140.49|143.16|143.96|147|149.165|148.01|148.135|146.6|146.32|147.12|146.07|146.27|144.91|146.57|147.34|144.48|148.87|151.74|150.16|149.63|147.67|148.2724|147.3801|148.6232|148.45|149.12|150.67|150.7776|148.44||150.42|147.3215|145.22|144.01|144.53|144.2|141.89|140.76|140.95|136.8|135.53|136.36|136.81|141.72|139.98|139.805|136.13|135.58|133.175|132.87|135.22|135.835|136.12|139.21|137.83|137.64|136.7|138.51|139.195|140.34|143.55|146.3|147.32||146.5|144.15|148.14|148.49|150.54|147.77|148.63|150.36|153.43|154.785|155.1|158.03|155.2|154.115|154.92|155.52|154.29|152.64|150.02|149.09|148.16|150.13|152.06|156.52||157.85|159.06|160.06|157.47|157.41|155.18|153.9|154.72|151.73||150.99|153.63|152.585|151.94||151.71|149.09|150.335|149.63|150.69|150.8|155.37|157.07|156.3|155.11|154.49|153.12|152.8708|152.71|151.79|151.57|152.35|146.57|146.34|149.28|151.51||148.13|147.0204|147.21|143.99|141.84|145.84|144.69|144.75|142.68|142.34|138.09|137.14|135.61|136.77|135.72|138.12|141.445|144.08|142.39|140.25|138.71|136.48|133.24|129.02|129.33|132.03|132.365|130.015|127.64|122.77|125.03|126.56|127.045|125.93|130.6101|131.86|134.94|130.79|129.91|133.04|134.455|133.67|136.45|138.9069|142.1252|144.31|144.3092|145.79|147.14|147.38|151.88|151.46|154.3
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE|333.66|334.53|331.16|331.76|329.5|327.6321|330.86|326.98|330.41|333.76|335.08|341.395|339.9322|341.81|343.18|341.465|347.81|344.53|344.68|345.01|346.57|345.57|344.72|346.61|351.82|352.46|353.935|352.89|351.7725|351.22|343.845|338.18|338.6|338.16|337.68|335.46|330.83|327.28|325.82|330.07||331|330.37|326.74|322.32|320.12|316.71|315.59|316.69|320.84|316.93||324.04|317.65|316.14|311.15|311.13|311|309.81|312.06|309.67|310.01|305.14|299.54|295.65|305.82||306.12|292.65|291.87|300.18|302.205|300.935|299.42|296|293.58|294.7823|290.185|286.585|287.88|289.53|289.29|284.22|279.85|288.33|290.98|302.295|300.66|293.91|288.6|289.53|308.98|309.8|312.95|312.62|310.55|304.49|307.93|303.245|302.89|303.15|295.04||296.39|294.89|296.7|303.98|302.06|299.34|297.57|296.71|295.735|283.69|296.02|296.04|295.645|282.72|277.99|275.23|278.1421|290.62|275.09|300.86|314.28|335.5918|335.995|342.72|340.1561|336.63|341.745|340.395|339.52|333.75|335.82|337.05|338.14||346.03|344.2593|349.4|349.49|349.02|345.43|347.71|349.17|346.45|348.9|344.53|347.22|347.88|340.49|341.76|344.26|343|336.2|334.66|332.92|324.07|320.04|327.7375|332.88||327.31|328.51|320.3577|317.9|320.56|312.6|306.66|310.5595|308.24||308.395|306.74|304.38|306.585||306.36|304.56|309.87|305.355|305.185|307.85|312.445|320.01|319.77|319.98|318.98|321.9|319.37|318.24|319.58|326.42|327.79|321.52|322.63|324.96|330.47||329.49|327.63|323.83|322.25|315.24|317.6|320.41|320.45|330.57|324.715|314|316.36|313.18|309.0858|301.17|308.385|311.39|307.8675|300.51|294.985|286.655|269.225|268.345|257.1|257.36|262.71|267.065|264.55|257.48|253.7|262.965|265.495|269.4275|267.03|273.835|272.19|268.15|251.6|250.88|249.76|250.9|249.35|252.68|253.12|263.93|269.82|272.23|269.225|268.94|275.52|274.15|276.99|287.53
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE|179.24|179.67|178.63|177.8|177.15|177.92|179.76|179.47|179.105|183.28|185.3|186.99|186.33|185.015|184.85|184.93|185.22|184|190.71|186.97|186.88|184.04|185.88|186.74|186.87|190.06|190.925|192.38|191.76|189.11|192.06|191.09|191.02|190.9|190.46|192.1|191.05|190.45|190.13|189.95||189.17|190.01|189.16|188.69|183.672|186.44|186.85|185.105|185|183.01||180.525|178.55|177.16|178.145|177.22|175.99|172.2783|173.02|173.02|173.69|172.37|170.18|163.37|164.74||168.19|168.23|170.67|169.66|169.81|173.1|171.36|173.255|172.935|170.59|169.67|168.92|167.03|168.14|166.775|165.04|165.79|166.2598|166.44|164.78|165.615|164.99|165.23|167.21|166.37|165.7818|163.98|163.98|166.1975|165.99|166.53|165.44|164.39|166.09|165.79||165.89|163.655|161.02|160.5069|158.91|158|157.64|156.73|156.09|150.25|150.54|153.41|154.5|152.87|150.4|149.07|147.48|147.48|148.0552|149.09|149.15|150.6|153.12|154.64|153.645|154.72|154.52|154.76|155.59|155.34|158.49|159.25|160.17||159.96|157.46|156.001|157.005|158.15|155.445|154.95|155.79|153.015|154.17|155.9|157.715|160.2|165.88|164.3889|163.67|162.8|161.23|157.64|161.48|161.27|162.31|162.92|163.73||164.16|164.12|164.76|164.9|164.94|163.85|161.22|161.85|162.84||164.25|165.85|167.12|168.79||168.84|168.08|167.03|167.045|166.355|164.46|163.74|164.25|164.23|165.04|164.52|169.63|169.76|168.54|170.89|171.19|169.79|166.8|166.47|166.9|165.955||164.16|161.99|159.82|159.11|154.91|153.72|151.7|153|147.1|153.78|157.81|154.91|160.55|159.3|150.85|154.77|154.74|156.41|156.07|155.35|153.47|148.805|148.11|142.47|141.58|141.82|143.15|141.45|139.755|136.07|138.84|139.37|137.1|136.87|139.6201|141.1|139.57|135.8053|135.14|135.255|135.83|135.17|135.7|135.36|138.68|139.11|138.15|139.0575|139.12|139.37|139.025|140.39|147.15
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE|158.01|157.82|155.32|154.8|154.89|154|153.03|152.52|152.55|155.9|156.4|157.6|157.95|158.48|159.215|158.15|157.58|156.16|157.32|158.39|156.01|157.93|157.7425|157.74|157.29|157.25|157.51|157.46|156.82|156.21|157.74|156.89|156.795|156.705|157.14|156.29|156.9|155.81|156.17|157.6||159.125|160.35|158.03|158.33|157.2224|156.22|154.35|155.36|153.91|154.405||155.6701|153.28|152.48|151.135|149.69|149.25|150.36|148.85|148.23|148.27|147.86|144.67|144.61|147.38||145.99|144.32|143.73|145.96|147.2|146.98|145.44|144.73|143.85|145.2|143.985|142.66|142.72|144.01|143.95|143.49|142.4|144.43|140.81|137.73|136.64|133.77|133.12|135.84|137.21|136.65|136.3|137.3|138.71|138.02|137.68|135.96|137.71|136.67|133.88||134.5|134.4|138.92|143.36|143.07|142.14|141.16|139.37|139.29|135.85|136.79|138.23|138.725|134.99|133.16|132.92|131.52|136.22|133.3|135.08|138.095|139.47|140.04|143.025|142.15|140.46|140.93|141.01|140.82|140.06|140.51|141.905|142.525||143.93|144.34|143.83|143.56|144.63|144|143.9104|144.701|144.02|145.72|143.73|143.03|142.37|142.07|141.99|142.26|141.73|141.46|140.78|141.64|138.67|138.44|140.82|144.47||144.66|144.73|142.9|141.82|141.825|139.575|137.47|139.44|138.65||138.35|139.02|138.32|139.22||137.77|136.37|138.49|136.05|136.41|135.5406|137.94|141.38|142.79|139.55|139|140.195|139.695|138.82|142|141.57|141.62|137.8|138.21|138.88|141.95||140.57|140.31|138.78|137.73|135.86|137.39|137.03|137.66|138.24|138.78|135.485|135.8|134.43|132.14|128.57|129.73|129.09|128.48|124.995|124.11|122.47|120.05|119.37|114.355|114.25|116.79|117.61|114.95|113.13|110.96|113.98|114.36|114.68|115.66|119.25|119.94|119.47|114.61|112.58|112.24|112.175|110.87|113.11|112.8|115.41|117.5|118.09|118.02|117.875|120.97|122.04|122.7|125.97
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE|43.245|43.23|42.655|42.7525|42.565|42.695|42.4725|42.215|42.5131|42.915|43.29|43.5|43.45|43.895|44.14|43.855|43.995|43.61|43.78|43.925|43.9|43.7125|43.56|44.23|42.4625|41.635|41.575|41.79|41.935|42.115|42.44|42.16|42.08|42.655|42.455|41.9975|41.53|41.755|41.46|41.5275||42.03|41.93|41.255|40.915|40.295|40.145|39.8925|40.34|40.285|40.31||40.9|40.31|40.095|39.69|39.18|39.015|39.085|38.775|38.3125|38.25|38.14|37.235|37.56|38.305||37.24|36.6475|36.385|37.325|37.67|37.84|37.625|37.215|37.35|37.2175|37.205|37.395|37.2266|37.35|37.495|37.505|36.94|37.36|37.3725|37.7025|37.36|36.525|36|37.395|38.3275|38.1675|38.215|38.385|38.995|38.915|38.83|38.895|38.935|39.09|38.385||38.555|38.865|39.705|40.3767|40.405|39.975|39.315|38.8357|39.1|38.615|38.83|38.775|38.86|38.305|38.15|37.76|37.385|38.26|37.65|37.99|38.9|39.075|38.92|39.482|39.125|38.56|38.67|38.235|38.47|38.1125|38.295|38.475|38.92||40.345|40.265|40.175|40.0675|40.02|39.595|40.0025|40.295|39.88|40.33|40.575|40.61|39.625|39|39.01|38.575|38.9275|37.25|38.985|38.9|38.51|38.4|39.37|40.21||39.88|40.075|39.785|39.3575|39.32|38.695|38.2375|38.285|37.75||37.635|37.785|37.365|37.665||37.51|37.37|38.1|37.865|37.78|38.445|39.02|40.34|40.38|39.2|39.22|39.245|38.785|38.88|39.435|39.71|40.12|38.5812|38.475|38.715|39.865||39.92|39.495|39.585|39.505|38.815|39.455|39.33|39.325|39.445|38.36|37.12|37.59|37.67|37.205|36.34|36.975|37.7|37.87|37.1325|36.51|35.705|35.605|35.335|34.495|34.32|34.63|34.685|34.1375|33.475|32.605|33.5575|33.68|34.3725|34.915|35.9225|35.29|35.3|33.71|33.435|33.675|33.92|33.865|34.005|33.9|34.76|35.8925|35.75|35.92|35.78|36.405|36.61|36.97|37.81
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE|452.77|452.3645|449.09|454.82|457.1233|462.68|460.82|458.85|457.54|464.97|466.465|469.29|467.01|461.26|459.14|456.49|464.625|461.97|463.8866|470.28|466.24|465.25|463.24|469.03|467.35|472.21|469.415|474.9|467.0725|462.87|438.2001|434.65|435|414.79|412|430.26|429.31|428.73|437.37|440.95||439.18|436.01|435.58|436.28|441.41|445.8|447.25|444|437.43|431.71||440.3|437.87|428.87|466.63|466.08|464.38|457.81|459.54|460.56|471.08|462.32|448.05|438.78|438.56||445.45|446.1|456.32|450.03|454.89|454.35|449.27|446.19|445.15|449.3|454.29|454.505|456.81|460.13|459.21|458.85|452.19|456.47|460.84|468.58|464.55|457.67|447.81|460.56|450.095|443.65|450.245|453.345|479.5|479.19|482.51|490.88|487.075|485.37|479.5||480.72|473.9|472.655|464.54|457.425|449.6|453.3901|457.44|462.25|440.31|443.14|465.21|466.26|463.32|460.86|453.44|450.95|453.8|453.73|453.2|458.2|463|463.74|469.25|465.14|465.16|463|466.8|474.86|476.105|482.85|478.21|477.8||485.01|485.9269|485.11|490.1927|490.68|488.086|482.375|475.01|470.28|477.71|476.44|472.95|493.325|490.5|488.62|489.13|490.08|480.45|474.75|476.67|472.685|473.61|471.095|479.36||471.45|474.57|470.67|467.975|469.69|464.64|471.03|483.7|493.53||508.456|511.29|511.45|513.57||506.26|504.825|495.26|499.83|499.16|491.5|505.9|514.74|517.82|525.52|524|528.045|528.21|523.34|517.05|521.7701|524.12|514.262|511.1|510.665|508.36||506.06|504.26|494.0301|481.19|474.25|474.5|477.92|490.31|480.65|509.88|519.48|524.57|517.48|519.61|532.06|537.86|538.16|538.9|529.68|528.87|527.04|518.25|514.58|502.88|489.32|477.4925|474.63|472.16|469.66|455.67|465.02|464.02|460.87|464.76|476.08|472.02|469.75|453.9|454.24|448.18|440.02|443.85|441.52|446|457.4451|465.44|469.145|470.78|473.45|473.02|467.56|478.91|490.25
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE|70.49|69.93|68.73|68.75|69.35|68.665|68.14|68.69|69.51|70.28|70.16|70.87|71.23|71.68|72.685|72.09|72.8|72.18|71.69|71.78|72.02|71.6|71.96|72.52|74.435|74.76|75.18|75.745|76.03|75.895|74.83|74.24|72.73|72.99|73.07|72.51|70.57|70.41|69.85|70.77||71.44|72.3|71.91|71.74|71.21|69.49|68.17|68.975|69.222|69.812||70.37|68.78|69.16|68.67|68.22|68.45|69.3|68.35|68.12|67.7|65.44|63.94|63.88|65.94||66.18|65.55|65.95|66.71|67.54|67.995|67.73|67.25|66.59|67.1|66.72|67.86|68.3|69.25|69.74|69.53|68.21|69.26|68.685|68.45|68.01|66.29|67.49|68.3|68.425|68.195|67.5|67.59|67.71|66.86|66.3|64.73|65.6|65.46|64.2096||63.4|63.93|65.47|68.18|68.15|67.85|68.48|67.6|66.935|64.89|66.02|66.48|66.17|65.45|64.98|65.755|65.12|66.49|64.72|65.21|66.86|66.16|66.35|66.61|66.5381|65.98|65.38|65.12|65.22|64.39|64.93|65.15|65.29||65.465|66.36|66.85|66.83|66.19|65.24|65.44|65.86|65.76|67.33|68.7|70.225|67.17|63.63|59.15|58.82|58.827|59.571|59.53|58.99|57.45|57.72|59.72|60.01||60.34|60.99|60.03|59.51|61.3|59.85|58.93|59.42|57.45||56.69|56.98|56.73|56.92||55.84|55.41|56.67|55.7693|55.75|55.475|56.47|58.53|58.9156|57.57|58.07|57.95|59.04|58.7|59.19|59.12|60.05|58.835|59.14|59.71|61.48||61.425|61.31|60.63|60.49|58.3601|59.51|59.93|59.237|58.54|57.015|54.97|55.53|55.355|54.98|53.08|53.7|54.1|53.88|51.92|51.77|51.66|50.86|50.2|48.67|48.68|50.24|51.2|50.01|48.21|46.58|48.74|48.95|49.28|49.21|50.75|51.2|51.39|48.99|48.1|48.57|49.26|48.885|49.265|49.3|50.25|51.04|50.86|51.3|50.801|52.23|51.72|53.87|55.92
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE|329.43|329.485|328.915|322.95|323.885|321.4301|320.06|318.3|318.94|317.6|317.47|320.01|316.32|315.17|313.34|313.02|315.67|314.49|317.15|317.02|317.01|314.26|317.75|336.5|340.4|340.79|338.72|339.58|331.21|332.2|332.58|335.3|335.115|334.28|335.105|336.575|333.81|334.4|336.12|334.455||334.86|342.52|332.9451|330.63|331.04|328.45|330.16|329.36|326.91|326.16||329.04|322.09|318.12|316.44|313.5|309.16|311.12|309.275|310.81|311.1|311.17|308.1|306.89|309.4188||310.15|308.12|311.3285|313.015|321.71|324.45|320.12|321.52|330.425|333.61|334.27|331.61|332.715|330.29|329.35|321.12|319.245|319.92|318.41|320.82|313.77|325.84|325.5185|329.26|331.42|330.56|329.64|328.16|328.76|325.87|322.13|320.25|320.61|319.34|317.48||320.5|317.92|313.85|314.23|312.87|310.17|310.1|306.38|308.54|300.93|299.22|301.46|301.95|296.03|294.69|284.12|280.89|288.45|289.3|292.67|295.18|298.745|300.93|304.335|299.87|297.511|300.55|302.22|301.81|301.28|301.7|303.95|303.445||307.67|309.69|310.22|312.36|317.14|315.3|316.71|317.315|314.48|310.33|309.58|318.1301|315.52|315.01|316.8|317.76|322.335|316.72|323.12|321.97|316.955|311.08|313.38|315.25||314.2125|308.86|307.45|303.92|305.79|299.87|298.53|300.18|296.5||296.92|298.57|299.32|299.56||298.24|296.57|298.32|295.02|295.18|294.995|298.58|306.065|308.42|303.965|305.12|302.63|303.43|307.44|305.25|299.585|302.36|300.75|302.18|304.72|302.57||302.625|300.87|299.05|297.28|288.44|290.58|289.64|291.3|291.25|288.18|280.82|282.54|278.7259|274.34|275.87|278.87|281.81|281.47|273.025|277.93|276.58|277.07|281.935|270.37|272.65|277.28|276.385|274.34|270.3|266.35|273.67|274.405|274.26|270.92|279.69|280.05|277.91|267.06|267.76|269.46|272.015|268.035|269.16|270.18|268.1|272.84|272.88|275.06|275.07|279.85|282.115|283.2801|291.33
00153|8103|/equities/apache-corp|SnP500/R1000VALUE|42.625|42.53|42.08|42.05|41.4803|42.555|43.52|43.43|43.875|43.5|43.22|43.96|44|43.76|43.91|41.21|41.705|41.64|40.24|38.45|39.42|40.24|39.28|39.36|39|38.86|38.6202|37.6538|37.59|37.78|36.3|36.165|36.4292|37.5|36.8|35.27|34.72|33.52|33.015|33.775||34.03|33.83|33.17|32.12|32.53|32.46|32.455|32.98|33.55|32.84||34.105|33.76|33.12|33.45|32.23|33.22|33.24|33.51|32.16|33.035|32.34|31.505|30.67|31.735||32.82|32.81|33.66|33.47|33.12|33.0108|32.015|31.64|31.55|32.81|32.48|32.12|32.3415|32.45|33|32.89|32|33.4|33.88|35.97|35.35|35.06|34.97|36.24|36.94|36.94|37.25|38.07|38.88|39.47|40.165|39.38|39.56|39.14|38.33||37.55|37.15|37.49|38.21|35.4|35.27|35.71|35|34.47|33.09|33.355|34.33|33.64|31.71|31.43|30.92|31.46|33.78|33.8403|35.755|36.935|38.01|38.925|39.79|39.4|39.48|38.01|38.36|38.8|38.29|38.24|37.075|37.5||37.87|40.115|40.395|41.8|42.41|41.8|40.985|41.835|41.51|41.35|41.905|41.755|41.73|43.29|44.12|45.43|43.6499|42.7405|43.7112|45.07|44|43.36|44.02|44.705||44.28|43.99|42.92|42|43.3|41.935|41.36|41.84|43.02||45.42|44.35|45.04|47.33||45.14|43.45|45.15|43.47|43.245|42.81|43.93|44.19|44.73|42.17|41.76|42.71|43.2|43.58|45.23|46.19|46.48|46.0001|45.83|43.75|46.1||46.32|45.73|43.04|44.32|45.54|47.4|46.53|47.175|48.1|45.6301|45.26|47.94|49.01|47.67|43.03|44.01|45.66|44.095|44.04|45.58|45.24|43.37|42.96|41.51|41.29|39.82|38.965|39.7367|39.67|39.72|39.06|39.86|41.03|41.93|40.09|38.59|37.94|35.81|33.7701|33.25|32.88|31.975|31.83|32.125|37.1|38.4|38.89|39.01|39.08|41.09|39.6|38.68|39.01
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE|7.2707|7.2707|7.252|7.3173|7.3173|7.2613|7.266|7.2053|7.2893|7.3453|7.4503|7.5227|7.6433|7.5973|7.5974|7.6347|7.6533|7.532|7.4713|7.5973|7.6533|7.7373|7.812|7.9427|8.1293|8.176|8.246|8.1853|8.0733|8.1247|8.1293|8.092|8.0184|7.8587|7.896|7.784|7.7849|7.8213|7.728|7.98||7.9333|7.8587|7.812|7.7|7.728|7.448|7.2893|7.371|7.4685|7.5087||7.672|7.7327|7.77|7.8307|7.896|7.9147|7.9053|8.0733|7.84|7.84|7.8353|7.4947|7.49|7.5087||7.3827|7.4247|7.5693|7.8493|7.91|7.868|7.6813|7.6953|7.7093|7.8213|7.9053|7.7607|7.9147|7.5833|7.3547|7.168|7.084|7.2053|7.1867|7.308|7.168|7.0933|7.056|7.1493|7.2053|7.364|7.4387|7.4853|7.294|7.0373|7.0187|7.1307|7.14|7.1727|7.1073||7.0887|6.9907|7|7.1213|6.9067|6.7807|6.6967|6.58|6.65|6.356|6.3933|6.4773|6.6477|6.4773|6.3863|6.3397|6.4867|6.748|6.5893|6.804|7.0588|7.14|7.084|7.2473|7.2333|6.8133|6.8693|6.9907|6.9533|6.9067|6.8973|6.7013|6.846||6.972|6.9533|7.0653|7.084|7.1447|7.0327|7.0852|7.056|7.0513|7.0047|7.056|7.14|6.8973|6.8227|6.8413|6.9907|7.028|7.0187|6.9627|6.958|6.86|6.8693|6.9067|7||7.0467|7.1228|6.8787|6.8133|6.7667|6.6733|6.5987|6.7013|6.5427||6.5893|6.5473|6.44|6.6267||6.776|6.734|6.8973|6.8553|6.9253|7.61|7.85|8.01|8.075|7.915|7.995|8.12|8|7.99|8.065|8.19|8.26|7.995|7.975|7.995|8.08||8.01|7.98|7.86|7.925|7.66|7.665|7.68|7.605|7.69|7.32|7.08|7.08|7.32|7.28|7.21|7.45|7.91|7.72|7.59|7.59|7.62|7.61|7.55|7.22|7.15|7.125|7.195|6.8|6.68|6.465|6.75|6.975|7.035|7.06|7.33|7.41|7.53|7.285|7.19|6.955|7.18|7.18|7.115|7.77|8.02|8.245|8.285|8.62|8.635|8.92|8.87|9.02|9.1102
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE|98.14|98.64|95.92|96.28|95.57|95.9|95.74|94.83|95.38|95.18|97.07|97.03|97.59|102.06|103.74|104.02|106.3|106.67|109.46|106.21|108.135|108.74|108.92|109.025|109.15|108.52|108.87|108.05|108.205|108.31|107.59|108.775|109.95|111.15|111.07|109.01|107.15|105.14|103.91|102.5075||102|100.63|100.56|99.91|98.37|97.08|95.86|98.21|98.8|98.73||100.43|99.73|100.11|100.7|98.375|96.51|97.08|94.965|91.92|91.995|91.855|88.065|86.67|90.67||90.42|88.66|89.56|92.37|93.8|94.36|93.3075|90.85|90.82|92.445|91.86|93.31|93.9|92.27|92.5|92.685|91.47|99.75|100.04|102.01|100.79|98.23|101.71|101.915|105.12|104.195|103.98|105.425|107.035|106.2701|105.7098|103.995|103.735|104.225|102.29||101.895|104.04|106.8|109.78|110.28|109.432|108.12|107.5|107.22|105.93|106.46|107.71|110.44|107.155|106.55|107.75|106.74|111.38|105.95|109.64|113.2|115.59|116.4|117.95|117.24|114.65|117.06|115.77|115.94|112.92|113.84|114.38|116.23||118|120.51|122|113.3|111.67|111.63|115.46|114.24|113.7672|113.8|113.98|114.08|111.01|109.465|108.02|107.52|105.03|103.12|104.93|104.61|100.97|98.675|102.56|101.41||98.5|99|98.91|96.99|97.29|95.88|93.99|94.01|92.02||91.98|91.76|90.06|90.14||89.82|89.63|93.855|91.95|92.4|92.89|94.25|95.67|96.2375|92.83|91.515|92.74|97.51|98.44|100.07|101.08|104.5|102.11|101.18|101.03|105.125||106.1|105.95|105.2|106.3|104.77|107.94|110.63|109|108.84|103.17|97.38|98.23|96.55|94.07|87.4|87.83|91.14|89.164|87.28|88.24|89.18|88.8|86.32|84.14|84.2|85.175|86.76|83.45|80.75|78.28|80.675|81.29|81.68|83.26|86.38|85.02|85.69|77.96|78.08|79.04|83.11|81.51|83.22|81.97|86.14|90.84|92.48|91.68|92.66|96.4|95.25|94.88|97.41
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE|80.04|80.6|80.18|80.23|79.69|80.7|81.985|82|82.22|82.02|82.34|84.32|84.4|85.4662|85.69|85.16|85.4|85.51|84.29|84.3|83.89|84.36|85.91|85.47|86.33|82.71|82.31|82.1|81.63|80.31|79.42|78.27|78.075|78.39|78.63|78.8587|78.07|76.56|76.52|76.28||75.59|74.06|73.96|73.21|72.7|72.95|72.53|72.512|72.45|73.465||74.47|73.07|72.81|73.25|72.08|71.79|71.17|71.64|71.01|71.24|70.93|69.92|70.3384|70.96||72.45|71.93|72.805|73.33|72.84|72.545|71.745|72.39|73.13|75.39|74.6585|74.08|74.405|74.29|75.25|74.73|73.76|74.93|74.97|77.58|77.3|76.585|75.27|75.62|80.485|80.47|80.63|81.405|81.99|81.63|81.58|80.35|80.99|80.21|78.83||78.13|78.65|78.97|79.6|79.15|78.96|78.75|77.875|76.93|74.17|74.63|76.96|77|74.5|73.98|75.21|76.01|78.01|75.355|76.39|77.71|79.21|79.3|80.53|80.11|79.02|78.81|78.95|81.055|81.03|81.45|81.45|81.16||80.885|81.28|81.0471|81.39|81.16|81.17|80.3038|81.22|81.71|82|82.065|81.09|82.53|81.11|81.93|83.34|82.81|84.14|83.1|83.24|83.96|85.09|84.89|88.08||87|86.16|86.02|85.17|85.31|84.44|83.55|86.06|89.02||92.05|93.03|93.155|94.95||93.6466|91.96|92.61|92.3|91.775|90.5281|91.97|92.59|92.62|91.22|91.83|91.76|91.2|89.84|89.95|90.16|91.21|95.05|96.03|95.97|96.8512||96.67|96.31|94.17|94.11|93.8368|93.8|92.96|93.1|91.74|93.44|92.62|95.21|94.27|94.98|94.36|94.89|96.37|95.21|93.44|93.79|91.89|88.56|89.11|87.24|88.03|87.42|86.33|84.75|83.3|84.5|83.808|84.69|85.869|84.33|85.235|84.76|84.06|80.92|80.25|80.16|80.42|80.43|80.96|80.24|85.57|86|85.43|83.76|84.08|85.07|85.36|85.89|86.97
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE|||||||||29.98|29.97|29.88|29.92|29.88|29.88|29.89|29.86|29.8908|29.87|29.87|29.85|29.88|29.83|29.79|29.78|29.79|29.79|29.8|29.77|29.75|29.72|29.7|29.62|29.56|29.6|29.565|29.535|29.52|29.5|29.5|29.54||29.51|29.51|29.545|29.555|29.46|29.33|29.25|29.25|29.23|29.16||29.17|29.11|29.08|29.03|28.98|28.96|28.96|28.88|28.84|28.8|28.88|28.89|28.87|28.84||28.86|28.85|28.835|28.84|28.84|28.85|28.82|28.84|28.81|28.85|28.87|29|29.045|29.03|29.01|28.89|28.52|22.35|23.49|24.22|24.03|23.45|22.74|22.72|23.78|24.33|24.82|25.49|25.47|25.54|25.23|25.41|25.22|25.67|25.3||25.05|24.88|25.11|25.515|26.15|26.49|26.43|26.56|26.505|25.91|25.98|26.68|26.63|25.81|26.295|25.85|25.48|25.81|25.08|25.79|26.21|26.98|26.95|26.9|26.995|26.65|26.44|20.91|21.87|21.45|22.69|22.22|21.94||23.55|23.88|23.2|22.6|22.55|22.12|22.48|23.17|23.83|23.32|24.03|24.21|23.49|22.94|22.81|23.19|23.24|22.73|22.95|23.205|22.84|22.73|23.09|23.58||23.28|22.99|22.94|22.36|22.54|21.78|21.19|21.29|20.99||20.91|20.78|20.475|21.12||21.15|20.94|21|20.84|20.89|20.84|21.05|22.28|22.74|21.87|21.75|22.04|22.08|22.4|22.22|23.245|23.61|22.38|21.84|21.58|22.36||21.5|20.38|19.7|19.82|19.7|19.47|20.18|20.2|20.6|19.74|18.84|19.07|19.59|19.1|18.35|18.85|20.09|20.54|20.315|20.44|20.56|20.71|20.57|20.37|19.68|19.7|19.9654|19.79|19.201|18.73|19|19.67|19.43|19.17|19.23|19.045|18.95|17.375|16.89|16.33|17.18|17.02|16.94|17.56|18.315|19.13|19.61|19.79|19.795|20.97|24.83|26.03|26.9
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE|227.01|227.075|225.55|224.83|222.235|219.84|219.72|215.37|220.47|224.52|223.69|223.9|222.04|221.96|220|220.43|221.55|220.5475|220.445|217.91|214.63|214.135|215.07|216.4|218.76|218.74|217.45|218.57|213.035|212.39|214.66|213.93|212.53|213.715|214.75|214.79|214.45|213.3|214.82|214.5||214.32|214.98|210.86|209.3937|210.86|210.1|211.55|211.86|209.49|211.39||213.71|210.11|207.26|207.72|205.41|203.65|203.35|202.69|204.465|205.03|202.3528|198.52|199|203.34||203.33|203.5408|204.68|206.11|212.805|214.31|212.46|214.35|216.22|216.98|216.3|215.7|215.49|214.925|212.87|210.665|208.59|209.09|208|206.5|202.19|204.94|204.1|206.9015|206.925|206.17|202.47|203.71|203.38|199.925|198.74|196.7|196.855|194.98|194.77||195.33|192.97|191.91|190|189.46|186.88|186.92|185.43|185.91|181.87|179.97|180.52|183.76|179.715|179.35|175.75|174.445|180.25|177.69|182.46|184.62|187.795|187.46|189.36|186.53|184.54|186.49|184.925|183.98|182.88|184.26|185.8|185.39||187.57|188.22|186.7787|188.11|193.9|192.441|193.1|196.11|193.22|192.02|192.05|191.05|194.03|193.75|193.52|191.6|196.29|194.69|193.63|193.4|190.05|190.34|191.55|195.23||193.63|193.03|193.23|190.8|190.81|187.5|185.45|187.8|185.41||186.6125|188.87|187.85|188.21||186.77|185.86|187.22|184.82|184.33|183.64|186.79|192.1815|192.93|191.2|191.6|193.56|193.38|194.66|196.17|197.17|198.14|194.03|195.13|196.23|197.7729||196.43|195.95|194|191.8|188.12|187.23|186.41|185.71|185.43|191.44|188.52|190.41|187.72|184.64|183.61|184.31|186.23|186.93|182.27|175.91|174.43|173.39|176.39|169.01|172.895|174.53|175.145|173.06|170.12|170.985|174.77|174.44|175.42|173.8|178.85|178.555|178.01|171.925|170.04|168.52|169.04|167.93|168.92|169.51|171.03|174.18|177.4|177.74|178.07|183.75|183.955|184.1|186.75
00159|8061|/equities/assurant|SnP500/R1000VALUE|136.15|137.08|138.25|138.9|138.57|138.24|140.82|140.59|141.69|140.34|140.265|141.87|140.87|140.03|140.52|140.41|141.81|141.35|139.22|134.99|133.3376|133.131|132.83|132.63|129.85|129.54|129.11|128.42|127.22|125.89|124.3101|124.22|124.8535|125.975|126.76|125.65|125.33|124.27|122.42|122.95||124.58|124.73|123.84|121.51|124.89|122.95|123.16|130.255|128.33|129.28||129.33|127.71|128.73|127.17|123.315|124.46|124.38|123.99|122.65|122.29|121.72|119.7|118.45|121.82||123.72|123.92|125.76|128.05|127.74|127.99|128.95|129.41|129.395|129.125|127.29|127.895|128.36|130.54|130.89|130.69|130.11|124.5|119.215|122.48|120.08|116.4646|115.77|116.05|116.2|115.43|116.55|115.41|117.01|115.495|115.525|116.31|117.02|119.37|117.81||117.605|116.53|115.83|118.36|118.84|117.89|116.45|113.95|113.72|110.4445|110.86|113.5|115.12|106.07|104.49|106.88|109.77|112.38|110.475|115.28|119.49|121.05|120.85|123.41|125.3|125.05|125.52|126.825|126.99|126.04|127.16|130.1|130.21||131.8|130.88|128.845|130.23|132.36|131.66|130.98|129.39|131.535|132.07|130.89|130.43|131.08|130.21|130.19|129.73|130.03|128|128.81|128.27|125.18|124.99|126.14|125.29||124.28|124.11|124.2|124.77|125.08|124.92|126.16|127.515|125.2286||124.015|124.3|123.725|124||122.46|121.33|122.2702|121.42|121.151|122.515|123.13|125.64|129.605|129.15|129.91|128.78|127.97|127.705|126.98|126.77|127.31|124.03|124.83|123.5607|127.25||126.22|126.1|125.125|122.63|123.11|122.8|124.19|124.75|126.03|124.855|121.8637|120.675|119.01|119.85|123.22|130.11|133.46|133.58|130.01|131.22|133.7101|149.07|148.19|145.06|144.85|151.265|153.2002|149.07|147.14|143.76|146.43|148.73|148.01|146.43|149.2|150.85|150.51|145.265|145.02|146.38|148.055|145.535|144.62|145.775|145.99|147.98|148.52|153.51|153.67|154.82|154.37|158.04|162.75
00160|244|/equities/at-t|SnP500/R1000VALUE|14.45|14.11|14.05|14.04|14.14|14.03|13.92|13.95|13.99|14.01|14.1|14.18|14.12|14.17|14.15|13.94|13.89|14|14.03|14.21|14.26|14.41|14.44|14.5|14.53|14.72|14.78|14.6|14.4516|14.27|13.43|13.48|14.29|15.01|15.1|15.11|15.22|15.53|15.84|16||15.95|15.83|15.74|15.61|15.53|15.43|15.42|15.47|15.49|15.77||15.96|15.7916|15.82|15.675|15.82|15.91|15.88|15.57|15.36|15.25|14.85|15.625|15.62|15.42||15.18|15|15.95|16.07|16.16|16.29|16.37|16.55|16.51|16.94|16.95|16.88|16.86|16.91|16.95|16.88|16.85|17.07|17.03|17.49|17.38|17.36|17.19|17.45|17.51|17.83|17.56|19.61|19.65|19.65|19.77|19.66|19.65|19.575|19.42||19.51|19.585|19.39|19.2|19.03|18.98|18.83|18.72|18.705|18.35|18.34|18.38|18.435|18.22|18.03|18.065|18.055|18.21|18.22|18.24|18.31|18.18|18.6|18.77|18.67|18.5|18.56|18.84|19.01|18.975|19.26|19.215|19.13||19.13|18.93|18.985|19.03|18.99|18.83|18.89|19.015|19.09|19.49|19.775|20.04|20.07|20.07|19.89|19.81|19.81|19.74|18.7|18.98|18.77|18.785|18.97|19.265||19.285|19.37|19.25|19.2|18.98|19.34|18.96|18.81|18.41||18.22|18.24|18.19|18.22||18.1001|17.92|18.07|17.83|17.635|18.215|18.36|18.76|19.07|19.07|19.03|19.02|19|18.81|18.69|18.855|19.085|18.8|18.75|18.77|19.065||18.89|18.89|18.76|18.92|18.52|18.78|18.81|19.04|18.78|18.58|18.38|18.295|18.15|18.09|18.07|18.265|18.2438|18.13|18.23|17.99|17.76|17.5|17.39|16.77|16.12|15.4|15.45|15.08|14.97|14.46|14.62|14.68|14.76|14.9|15.31|15.76|15.89|15.66|15.34|15.41|15.71|15.67|15.58|15.85|16.14|16.25|16.46|16.58|16.55|16.63|16.7|16.78|17.03
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE|2469.98|2452.8301|2435.0295|2447|2447.99|2414.99|2424.5549|2450.415|2454.52|2488|2507.865|2485.47|2446.97|2454.0449|2452.9099|2449.8401|2450.0601|2449.04|2442.9951|2432.8501|2472|2467.2183|2456.99|2440.5801|2475.3501|2467.1299|2446.8|2446.0901|2437.8601|2504.49|2498.665|2543.4868|2542.4299|2525.1399|2556.6201|2525.6599|2463.9351|2467.5|2481.3501|2434.3701||2460|2462.9399|2425.8799|2420|2439.8799|2423.73|2408.1201|2431.6299|2443.8501|2446.95||2465.5249|2425|2397.6599|2397.8501|2389.28|2349.1025|2304.4399|2303.9299|2315.0701|2337.5901|2345.0801|2360|2277.8799|2427.96||2426.5701|2398.24|2421.8201|2423.45|2617|2629.76|2634.3|2669.145|2673.4099|2697.9399|2698.74|2704.3501|2714.4199|2709.1399|2679.25|2665.21|2652.5601|2676.5601|2667.7949|2669.8601|2640.51|2629.79|2634.6699|2674.54|2672.615|2681|2651.2417|2643.6201|2665.6599|2644.8401|2616.5049|2580.3401|2549.5|2540.0701|2521.75||2491.1001|2488.26|2494.9951|2465|2414.3401|2395.73|2380.5249|2370.9199|2333.1499|2294.75|2307.1399|2347.78|2383.22|2365.125|2360.02|2394.03|2398.6951|2413.0549|2411.5901|2404|2411.915|2446.49|2471.1799|2498.3799|2463.9399|2439.335|2424.4399|2483.54|2542.5|2532.575|2538.48|2556.5801|2562.4399||2571.1499|2543.95|2547.26|2540.77|2500.5|2501.0701|2431.1526|2402.03|2372|2401.0801|2389.7|2430.46|2435.98|2405|2389.0549|2356.3301|2374.9199|2325.01|2305.6599|2309.95|2300|2327|2340.01|2332.0801||2325.02|2361.3311|2423.73|2425.1599|2437.3201|2431.6201|2413.5701|2421.01|2420.3201||2452.1899|2452.79|2450|2429.78||2393.8999|2377.02|2364.9199|2368.46|2369.8801|2337.7351|2333.29|2354.8999|2389.47|2435.0701|2449.3101|2454.3301|2442.0149|2386.75|2522|2539.3601|2539.28|2536.1399|2520.77|2537.8899|2526.77||2512.385|2507|2460.8799|2421.1201|2404.8149|2382.8799|2393.1201|2400.72|2342.0449|2450.855|2464.03|2469.6299|2454.3501|2432.7151|2440.02|2478.6799|2525.71|2525.5503|2495.52|2423.71|2401.21|2379.3301|2320.78|2250.3301|2249.3601|2283.115|2272.02|2258.0801|2255.1699|2212.6399|2239.53|2223.8701|2165.05|2165.8601|2214.4199|2184.655|2177.7|2157.75|2120|2131.76|2107.6599|2088.52|2091.1599|2050.21|2059.3501|2102.6001|2082.6011|2065.2869|2126.4451|2124.79|2105.71|2133.5|2202.98
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE|181.525|182.04|181.18|180.41|177.62|177.44|175.99|177.2356|178.98|179.4|179.615|182.52|184.44|184.765|184.2|184.11|184.96|184.04|180.36|185.35|186.635|186.1|184.24|185.27|190.03|192.18|196.015|196.59|192.64|191.62|191.34|193.44|195.01|193.63|194.13|191.86|189.93|190.53|184.67|187.74||188.245|186.34|184.04|185.845|185.3512|179.5|181.19|182.63|187.16|189.27||190.79|188.43|188.56|185.98|186.3219|186.67|183.232|183.11|180.59|180.61|178.41|172.07|172.53|171.53||167.61|169.94|171.3|174.86|175.51|175.49|174.445|174.87|175.23|177.74|178.56|177.58|178.97|177.31|178.19|178.02|176.175|177.53|175.46|180.05|177.33|174.11|170.16|170.895|171.41|171.12|172.2401|172.35|172.97|169.85|168.13|168.16|169.81|168.31|166.635||165.6|165.6|164.18|166.6|164.17|162.27|159.57|156.535|158.3|153.07|154.03|155.61|159.31|160.31|161.2396|164.28|166.84|168.71|164.45|163.68|170.865|170.57|170.34|173.4|170.72|166.37|166.47|172.41|172.54|173.83|175.705|175.58|175.12||176.43|178.11|178.55|179.015|180.41|177.9333|178.82|178.09|176.49|177.04|178.3|179.795|174.7|173.07|173.16|173.33|172.96|172.175|169.885|169.61|166.96|167.6337|167.24|168.34||166.9|168.52|164.27|161.64|161.66|158.01|157.69|161.365|159.56||159.56|159.75|160.575|161.37||160.45|159.49|161.38|159.69|160.4|162.05|167.9|170.8|171.17|166.91|169.18|167.23|166.6|166.119|169.62|170.59|172.38|168.65|167.33|167.64|169.115||166.94|167.9|167.5|166.9501|163.44|166|166.7|165.72|166.875|165.5|158.35|160|160.7|160.625|166.47|171.1|174.84|173.64|170.3|170.95|173.71|174.195|172.7425|170.15|171.88|171.59|176.02|172.05|169.39|168.05|170.755|169.88|170.76|171.01|177.12|180.2|185.64|184.18|181.56|180.005|181.6701|181.43|182.3|186.21|186.67|188.955|190.85|195.52|198.63|201.22|202.34|207.26|213.75
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE|185.675|185.41|181.6|181.51|179.97|176.01|176.38|176.55|176.96|178.29|180.055|183.37|183.57|184.37|183.55|183.315|184.795|184.88|183.56|183.44|181.38|183.01|183.5|181.435|173.27|166.62|176.75|174.78|175.46|176.45|175.975|176.235|176.8519|177.74|177.51|173.5835|169.34|169.4601|166.87|167.96||171.6|167.41|163.83|164.81|167.7|167.33|165.4|166.44|166.525|167.2496||168.46|166.45|166.47|166.1|162.35|162.315|163.58|166.95|164.7|165.015|161.12|158.93|159.99|162.56||162.691|163.96|164.39|169.03|168.605|170.22|168.86|167.29|167.2|171.85|170.915|170.44|170.03|169.19|169.7|169.36|167.9|170.18|170.0717|173.93|169.99|163.92|161.9|170.06|177.61|176.94|177.52|178.38|178.18|176.64|177.02|176.88|176.92|176.67|175.08||175.03|174.81|174.01|177.32|174.77|173.845|172.7|171.5315|169.405|166.56|168.88|170.47|170.925|166.8472|164.37|169.55|169.46|172.165|167.88|169.28|174.34|175.3|177.33|180.16|179.47|179.1|180.53|179.895|180.94|178.05|179.82|178.76|177.67||180.405|181.56|182.41|182.29|181.8|179.73|179.55|182.3|177.475|177.85|180.61|183.67|186.11|185.47|185.01|185.48|184.395|183.72|186.17|189.37|186.37|184.16|189.07|192.88||190.8318|190.79|189.7|187.38|187.98|184.25|181.29|184.39|180.84||179.2|180.28|179.015|179.83||177.615|176.09|178.81|175.78|175.46|178.36|178.64|180.6|182.49|176.02|177.21|177.31|190.945|188.09|187.53|190.17|191.9|185.5|186.66|187.24|191.05||191.28|188.6|186.39|186|184.43|184.29|182.23|180.5|180.96|176.57|167.45|173.63|173.96|170.66|162.94|164.91|166.83|169.39|167.17|162.37|162.7|171.77|170.075|168.56|168.12|170.27|172.15|168.52|165.68|157.28|163.39|164.27|163.79|164.39|168.99|169.395|170.92|163.35|162.24|161.43|162.15|161.27|162.52|163.02|168.86|172.91|173.95|172.42|170.21|178.98|178.33|184.3|191.435
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE|35.73|35.4|35.07|35.18|34.6108|35.01|34.73|34.53|34.855|34.95|34.765|35.15|35.1522|35.025|35.695|34.67|35.34|35.44|35.45|35.02|35.25|35.36|34.94|34.45|35.09|35.52|35.575|34.42|34.535|34.3|34.47|34.19|34.115|34.26|34.09|33.27|32.845|31.37|31.025|31.07||31.2|31.4|30.655|30.61|30.285|29.67|29.21|29.83|29.51|29.29||30.25|29.93|29.6|30.14|29.38|29.9|30.15|30.58|29.15|29.16|28.95|27.19|26.96|27.09||27.62|27.69|28.235|28.145|28.02|28.09|27.18|27.31|27.325|27.8|27.55|27.07|27.67|27.67|27.99|27.7|27.14|26.81|27.11|28.65|28.52|28.4|28.505|29.09|29.56|29.405|29.72|29.76|28.98|28.79|28.865|29.14|28.955|28.56|28.52||28.425|28.9|28.955|29.77|28.59|28.38|27.68|27.12|26.91|26.12|26.48|27.015|27.475|26.92|26.33|26.13|26.41|27.73|27.8|28.935|30.02|30.985|31.73|32|31|30.94|30.61|30.58|30.35|29.755|30.305|29.815|29.93||30.39|32.18|31.34|32.12|32.47|32.285|32|32.19|31.56|31.05|31.11|30.935|31.035|30.87|30.77|31.135|30.62|29.48|29.11|30.4|30.14|29.91|30.65|31.32||30.84|30.68|30.55|30.045|30.31|29.16|27.755|27.375|28.55||28.84|28.48|28.335|29.04||28.39|27.63|28.6|28.21|27.97|27.99|28.575|28.88|28.73|27.37|27.07|27.88|27.71|28.18|28.59|28.81|29.065|28.485|28.42|27.62|28.46||28.4318|28.905|27.58|28.79|29.18|30.165|30.225|30.22|30.84|29.64|29.4|30.24|29.32|28.63|27.3|27.43|27.88|26.8|26.58|26.78|26.23|25.74|25.97|25.73|25.67|25.12|23.62|23.37|22.85|22.18|21.94|21.88|22.2|22.77|23.35|22.91|22.52|21.815|20.845|20.6|20.74|20.67|20.415|21.27|22.95|22.865|22.73|23.03|23.46|24.22|24.72|24.395|25.28
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE|52.2|52.13|52.23|51.94|52.27|52.05|52.76|54.49|54.9|53.94|55.45|56.4|56.44|55.55|55.05|55.56|56.69|57.66|57.825|56.975|57.9|58.41|58.28|57.96|58.5311|57.73|57.35|56.85|56.87|55.95|55.52|55.53|55.29|56.23|56.21|55.36|55.86|56.13|55.77|56.51||57.51|57.395|56.27|56.06|56.04|55.55|55.08|55.23|55.24|55.41||53.235|53.66|53.96|53.295|52.32|52.155|51.39|52.64|53.68|53.73|52.32|50.82|50.99|51.71||53.14|52.55|53.6096|53.96|53.77|54.16|54.28|54.9957|55.57|55.83|55.29|56.2|55.94|56.8|56.93|56.94|56.4|52.14|51.91|53.18|52.76|51.41|51.09|51.74|51.85|51.265|51.3|51.72|50.752|49.7|49.94|50.82|50.56|51.92|51.45||51.99|52.935|53.805|54.77|54.38|53.81|53.62|52.39|52.19|51.48|51.98|52.39|51.74|50.98|50.86|51.0313|51.385|52.325|51.745|52.39|54.47|54.5|54.81|56.055|56.29|54.11|54.63|55.54|55.94|56.16|56.48|56.945|56.5317||56.955|57.17|56.54|55.455|54.42|53.99|54.76|55.84|56.93|57.61|58.885|54.19|57.28|56.78|57.1314|56.04|56.365|55.48|56.94|57.95|56.81|56.13|56.41|56.18||56.4522|56.08|55.79|55.03|54.4|52.55|51.69|52.075|51.26||50.63|50.8|50.51|50.95||50.7601|49.84|50.78|50.1192|50.47|51.02|51.61|53.76|53.41|53.19|53.39|52.915|52.255|53.67|53.955|54.56|55.36|53.25|54.49|54.8|55.665||55.13|54.79|54.16|54.38|53.36|54.65|55.13|55.46|53.11|51.07|49.37|50.15|49.845|49.1|49.92|47.81|49.2|48.75|47.32|47.75|48.11|46|48.91|48.05|48.16|48.45|49.43|48.32|47.37|47.01|48.1|48.18|48.81|48.26|49.85|49.54|50.12|48.34|47.59|46.96|47.53|47.27|47.7|47.21|49|53.88|54.75|56.005|55.89|56.79|56.75|58.28|59.7
00166|243|/equities/bank-of-america|SnP500/R1000VALUE|28.715|28.565|28.3|28.37|28.18|28.42|28.8|28.98|29.11|29.21|29.84|30.75|30.75|30.8|30.83|30.48|31.405|31.17|30.88|30.78|31.42|31.78|31.71|31.82|32.15|32.07|31.98|31.42|31.26|30.685|29.92|29.12|29.05|29.405|29.27|28.42|28.47|28.29|28.1|28.945||28.65|28.67|28.4|27.9|27.95|27.79|27.59|27.9|28.54|28.58||29.16|28.69|28.99|29.03|28.91|29.08|28.99|29.01|28.45|28.3|28.12|27.34|27.48|27.95||27.79|27.875|28|28.3|28.01|28.03|28|27.73|27.33|27.03|26.88|26.88|27.02|27.24|27.66|27.47|26.8328|27.81|27.71|29|28.51|28.52|28.3|28.815|29.59|29.405|29.77|29.79|29.8|29.4|29.2499|28.24|28.37|27.9577|27.645||27.62|27.46|27.66|28.325|28.2625|28.11|28.24|27.9801|27.91|26.32|26.79|27.64|28.51|27.65|27.62|28.1134|27.68|28.47|27.87|28.92|30.31|32.44|32.8|33.985|33.65|33|33.98|34.18|34.165|33.84|33.8594|34.07|34.27||34.745|35.22|35.16|35.46|35.39|35.03|35.56|36.34|36.13|35.98|35.9|35.435|35.11|35|35.18|35.265|34.79|34.25|33.95|33.75|33.085|32.89|33.51|34.15||33.09|34.36|34|33.64|33.71|33.54|33.58|33.83|33.21||32.86|32.75|32.535|32.275||32.19|31.8715|32.41|32.14|31.73|31.35|31.49|32.1634|32.565|32.06|32.08|32.18|32.35|32.405|34.14|35.81|36.4|36.2|36.72|36.83|37.56||37.37|37.43|37.06|36.92|36.56|37.2|37.295|37.75|37.965|37.14|36.39|36.75|36.73|36.22|35.41|35.95|36.11|35.81|35.64|35.77|35.35|34.53|34.705|33.56|33.59|33.77|34.28|32.87|31.57|29.31|29.48|29.57|30.35|30.52|31.36|31.45|31.66|30.2|30.16|30.21|30.39|30.3|30.68|31.21|32.39|33.12|33.88|33.63|33.66|33.7|33.54|33.81|35.02
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE|44.045|43.96|43.29|43.37|42.75|42.77|43.215|43.63|43.915|44.05|44.15|45.11|45.565|45.38|45.24|44.94|45.53|45.265|44.965|44.41|44.68|45.08|44.72|45.03|44.905|44.75|45|44.91|45.095|45.27|43.1|42.58|42.08|45.06|45.01|44.24|43.96|43.72|43.215|44.46||44.58|44.195|43.65|43.24|42.79|42.73|42.44|43.1|43.975|43.99||44.335|43.95|43.855|43.73|43.34|43.9|43.31|43.2|42.44|42.265|41.69|40.3|39.9|40.31||40.39|40.09|40.29|41.06|40.79|40.81|40.39|40.05|39.65|40.27|39.805|40.24|40.75|41.06|41.19|40.54|39.755|40.675|40.95|42.11|41.66|41.48|41.6939|42.46|43.62|43.975|44.47|44.32|42.73|42.44|46.16|45.68|45.08|45.035|44.72||44.78|44.08|44.24|44.79|44.76|44.735|44.44|43.38|42.99|41.57|42.865|43.895|44.57|42.91|42.3|43.0081|43.23|45.2|44.04|46.48|47.65|49.5|49.4|51.085|50.36|49.59|50.24|50.7|50.715|49.66|50.04|49.88|50.21||50.97|51.2|51.31|51.6|51.27|51.11|51.5|51.09|50.3|49.75|49.78|49.87|49.91|49.56|49.64|50.05|49.935|49.05|48.88|49.085|48.44|48.25|49.18|48.595||47.63|47.89|47.9|47.86|47.98|47.135|46.93|47.1|45.77||45.155|44.8|44.56|44.505||44.2|43.67|44.63|44.19|43.91|43.55|43.835|44.61|45.2|44.51|44.47|44.325|42.24|42.565|43.77|44.87|45.01|44.24|44.53|44.685|45.4||45.02|44.77|44.21|44.18|42.97|43.515|43.25|43.55|43.96|43.38|42.035|42.24|42.2825|41.92|41.125|42.025|41.85|41.74|41.67|41.51|40.915|40.43|40.23|38.11|38.37|38.685|39.37|39.48|38.3|36.22|37.27|38.27|39.175|39.18|40.59|40.72|40.5|38.43|38.465|38.485|38.75|38.3|39.24|39.33|40.91|42.29|42.9|43.41|43.47|43.7|43.28|43.77|43.935
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE|35.8601|34.84|34.18|33.6|33.36|34.75|36.46|35.55|36.09|37.47|36.78|37.01|36.88|38.93|38.91|38.41|38.03|37.06|36.71|35.97|36.44|36.41|36.02|35.93|35.11|34.83|35.015|35.45|35.57|35.42|35.59|34.8301|35|35.68|36.561|36.76|37.045|36.97|36.99|37.355||37.5273|37.19|36.72|36.585|36.31|36.38|36.94|37.475|38.24|38.73||38.375|38.835|39.29|40.83|41.71|42.05|41.1|40.4|39.02|37.76|36.45|34.55|34.45|36.07||36.1|36.595|38.11|37.91|36.66|36.74|36.21|32.705|32.45|33.1|32.02|31.685|31.22|31.785|32.485|33.37|33.3|34.165|33.6809|34.67|34.4|34.58|34.37|34|34.935|34.7|34.15|34.86|34.99|35.27|35.6|35.8|36.19|37.62|35.22||34.87|35.095|35.55|35.85|35.91|35.87|36.43|37.12|35.39|33.845|33.67|34.9|35.295|34.38|33.85|33.77|34.79|35.445|36.08|36.73|37.94|38.78|39.41|38.975|39.29|39.09|39.23|40.82|41.35|41.685|39.22|40.29|40.265||42.53|42.01|42.96|44.33|43.89|43.66|44.72|43.91|44.97|45.43|45.99|46.1402|45.83|44.359|43.83|44.58|44.46|44.15|44.94|45.19|43.66|44.195|45.39|45.5796||44.99|45.69|45.89|44.79|44.32|45.4|46.47|43.62|42.38||40.8801|41.18|40.63|41.805||40.15|39.71|40.77|39.22|39.86|39.815|40.63|41.645|41.645|41.46|41.87|41.865|42.155|42.11|42.27|42.3|42.35|39.6|39.54|39.9525|39.57||40.24|39.88|37.66|37.13|35.51|30.52|33.715|33.01|34.51|32.33|30.88|32.36|31.22|31.72|31.36|32.65|33.11|32.9|32.26|33.1|33.48|32.53|31.66|32.255|32.375|32.55|33.53|32.685|32.405|32.59|33.63|33.5|33.19|34.34|34.92|33.9634|33.74|31.745|31.91|33.11|34.52|33.81|34.615|35.065|35.99|36.98|36.95|37.47|36.03|37.14|36.62|37.635|39.72
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE|41.635|41.385|41.2|40.93|41.255|40.65|41.72|41.52|41.5|42.04|42.15|42.77|42.68|42.84|42.68|42.28|43.435|43.76|43.56|43.63|44.77|44.86|44.755|45.02|48.55|47.92|47.74|48.33|48.12|47.11|46.42|46.45|46.82|46.49|46.015|45.525|45.12|45.22|44.5912|44.25||44.37|44.92|43.96|44.835|44.23|43.86|44.8|44.805|43.99|44.45||44.79|43.31|43.45|42.8|41.98|41.24|40.6439|40.94|40.84|41.11|40.82|40.22|39.92|40.23||40.89|41|41.805|42.17|42.43|42.745|42.475|42.5|42.59|42.23|42.28|43.05|43.1|42.44|44.82|45.31|45.22|46.47|46.825|47.305|46.68|45.06|44.73|45.0701|45.33|43.48|43.13|42.92|42.715|42.88|42.855|42.77|42.35|42.39|41.61||41.855|40.61|39.665|39.835|40.27|40.255|39.72|39.67|39.515|38.14|38.08|39.13|38.585|37.52|37.345|37.825|37.995|38.81|37.745|37.95|38.98|38.7918|38.97|39.7|39.69|38.61|38.8936|39.36|39.71|39.65|40.06|40.46|40.1221||39.58|39.23|39.48|39.9|40|39.87|38.58|45.34|44.54|45.13|46.345|46|45.295|44.76|45.065|45.7987|45.85|44.41|44.56|43.99|43.25|43.36|43.92|44.23||44.33|44.74|45.27|45.02|44.47|47.86|51.83|51.5|50.11||50.445|50.6275|50.28|49.54||49.535|49.013|49.82|49.59|49|49.47|49.92|52.065|52.51|51.77|52.26|52.1|51.33|50.875|51.13|51.78|52.3|54.89|54.72|55.02|55.7||55.32|54.76|55.03|54.52|53.7|54.56|53.66|53.63|53.8|52.885|51.63|51.01|50.645|49.83|50.425|51.91|53.71|54.13|53.6|53.57|57.09|55.96|56.18|54.325|54.8882|54.53|55.45|54.87|54.4|53.85|54.86|54.49|54.5204|55.26|55.96|56.72|56.07|53.81|53.85|54.68|54.55|53.78|53.82|54.555|55|55.45|56.19|56.61|58.1|58.58|58.15|57.98|59.64
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE|280.355|280.56|277.15|276.96|275.325|272.58|272.45|272.59|274.8|276.29|279.53|280.48|276.11|277.07|279.06|274.335|271.0513|267.15|265.71|275.275|275.11|276.64|280.11|283.12|282|274.94|278.84|262.94|255.97|254.46|253.52|256.1614|258.205|257.64|257.96|256.34|256.57|256.18|258.11|258.35||259.41|262.03|257.28|257.31|254.015|252.6432|256.29|257.095|254.53|255.08||256.63|252.56|252.71|249.2054|249.12|249.395|248.17|249.21|248.08|252.08|249.3|243.08|237.62|238.25||240.64|239.82|243.76|245.6|250.71|251.08|249.4865|248.48|249.54|249.355|250.405|249.43|247.96|248.03|250.7733|252.47|251.82|262.75|262.43|263.95|261.9544|258.06|256.68|259.76|260.01|261.04|257.24|254.425|253.47|254.875|254.84|253.77|253.52|252.92|252.215||251.98|248.6|247.84|244.72|244.25|243.29|241.49|240.75|241.94|236.035|235.27|238.92|237.848|235.785|234.49|232.35|229.37|230.27|228.615|228.97|231.52|234.7417|234.92|236.07|234.67|230.35|230.595|234.17|236.285|235.2|238.595|239.34|239.355||240.97|240.165|241.55|241.7|245.65|244.28|244.47|249.29|248.22|246.06|244.04|236.11|250.93|248.56|249.56|248.13|245.29|242.72|245.53|249.2|250.09|251.9087|253.15|254.89||253.2|254.08|253.6301|254.07|252.3|254.62|254.81|256.23|253.72||252.4|252.94|253.02|252.89||252.34|250.3001|250.65|248.07|247.62|246.755|249.43|250.57|253.6|248.4|246.23|244.62|243.5201|242.76|246.12|247.76|249.57|240.04|235.5695|236.01|236.5||234.85|231.325|225.61|219.79|218.82|221.34|221.12|224.14|224.45|219.81|217.7|217.8|219.04|218.18|220.98|227.96|232.89|234.34|232.19|230.065|225.8|224.29|224.19|220.59|222.22|223.89|230.27|225.39|223.59|215.9|220.69|217.68|219.6|221.64|228.18|233.65|230.64|222.81|222.61|224.61|227.68|227.2471|230.2|230.6191|235.78|237.84|241.35|248.62|253.36|256.4|256.715|256.46|262.64
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE|354.01|354.53|352.92|354.13|351.54|349.6601|349.61|351.25|351.88|353.38|353.67|356.81|353.2|355.92|356.06|358.85|355.15|349.39|349.415|349.69|351.25|350.21|348.32|348.6|347.52|345.54|346.28|345.1|342.85|341.99|343.54|341.09|340.51|343.45|344.31|340.925|339.865|340.385|338.91|338.7||338.41|338.4|334.14|332.61|334.37|331.84|334.19|335.66|336.37|336.6212||337.66|335.54|334.09|332.2|332.22|334.915|334.1|331.43|328.68|327.57|324.42|319.53|319.39|319||319.665|317.71|319.56|322.97|328.35|329.12|325.85|324.82|322.355|320.13|320.54|319.805|320.1501|323.48|325.79|322.62|317.41|323.06|322.7601|328.57|325.19|322.11|319|324.11|324.3|321.61|321.324|322.76|322.495|319|318.12|313.26|313.72|311.77|310.335||309.05|307.85|307.07|308.24|304.9877|302.5772|303.36|300.5901|298.97|293.3947|296.3|299.65|302.25|295.06|292.42|295.36|294.9|301.68|300.76|301.92|303.9388|309.2522|310.23|312.43|308.5|301.445|302.08|303.41|302.01|300.01|300.25|301.77|300.5||305.48|306.87|308.28|309.04|309.62|305.28|306.99|308.01|306.63|305.6|305.921|308.3|306.38|305.79|306.81|308.34|309.58|307.71|307.5|306.8501|304.3626|303.86|307.75|314.25||315.79|317.72|316.6|313.34|314.75|313.38|310|311.25|307.38||305.6212|305.235|303.26|304.65||300.925|297.6391|304.16|297|297.15|297.76|299.445|308.4|310.82|305.46|304.71|305.09|304.915|306.35|308.73|312.75|313.3|308.7|311.35|312.33|316.18||314.07|312.05|308.58|308.615|304.15|306.74|307.1838|308.84|302.6|294.54|288.06|289.01|288.65|282.38|283.46|289.42|293.04|294.85|291.48|288.85|287.68|286.88|283.99|271.46|273|276.9677|279.25|275.3|271.97|259.85|263.96|265.61|265.86|267.48|275.9|275.84|276.6|267.16|266.6|265.59|264.91|261.55|263.3679|264.24|268.27|270.72|274.61|272.72|273.26|276.36|275.64|277.5|286.0333
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE|74.63|72.21|72.345|73.03|73.74|74.025|78.46|77.2|77.52|77.9|77.41|78.61|79.075|79.47|78.75|77.6901|79.475|79.36|80.68|80.94|82.45|82.58|82.64|82.95|83.8|84.2|82.88|82.72|82.85|82.84|81.71|80.03|80.15|80.76|81.055|80.42|79.2|79.16|79.13|80.88||81.685|81.84|82.15|81.78|81.37|78.75|78.24|78.5|78.72|78.405||78.37|76.67|75.71|76.89|75.435|75.13|74.01|74.23|72.41|72.65|73.09|70.391|71.83|72.5||70.945|69.302|68.43|69.42|70.2101|70.379|71.88|70.96|70.45|70.52|70.75|71.48|71.1|71.37|72.22|72.43|70.955|72.64|71.93|73.44|73|71.55|71.13|71.35|72.45|72.45|72.29|72.52|73.09|72.64|72.88|72.56|73.035|74.6|74.44||74.865|75.76|77.63|77.5388|75.715|74.66|72.75|73.15|73.44|73.89|73.94|75.9|77.34|76.69|75.46|74.6|73.21|74.05|75.67|77.69|78.89|79.82|82.06|82.115|81.41|79.23|81.7|82.78|82.53|81.64|82.044|82.565|82.96||86.205|87.3|87.17|86.34|85.34|83.92|84.67|86.2955|85.8|87.84|89.51|90.39|86.23|86.65|84.13|83.12|83.505|81.68|83.49|82.64|80.88|80.79|82.85|84.08||84.98|84.83|84.27|82.33|81.87|81.74|80.05|80.835|78.63||79.4|80.05|80.025|80.8101||79.64|78.83|79.8028|78.3|79.345|78.88|79.215|80.38|82.88|80.67|81.55|81.05|81.1|82.74|83.87|84.9103|84.9|83.3|82.05|81.145|81.1||79.7901|76|69.36|70.79|67.395|69.11|74.95|74.13|71.94|70.18|67.23|67.77|67.385|66.83|65.022|65.97|68.1122|67.2801|65.73|65.14|65.17|64.075|63.17|61.85|62.515|63.165|65.875|64.36|63.05|60.785|63.05|63.28|62.415|64.18|66.7|66.18|65.13|62.87|62.42|64.02|65.9185|65.16|65.215|67.48|68.1505|69.94|70.01|71.14|70.39|71.74|72.2|73.13|76.55
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE|676.55|674.63|671.26|672.97|667.12|664.61|666.5|665.23|672.485|670|670.5|688.64|690.28|694.57|691|687.5243|711.64|709.08|705.62|713.27|730.5|735.61|734.7789|728.4|741.01|742.205|750.49|749.745|742.5|739.96|723.23|720.5|722.41|727.4501|718.86|699.74|692.78|677.935|674.8025|685.87||689.74|690.45|681.98|680.12|677.76|678.08|670|675.37|686.4|687.5||702.35|691.82|690.03|685|682.26|677.27|666.0101|670.1924|673.34|674.22|676.17|660.37|656.36|668.89||662.7685|653.4|648.45|659.2869|666.29|662.71|649.46|638.53|633.23|642.7|642.95|627.62|624.5|633.63|640.78|637.55|628.2301|640.25|635.28|662.18|658.95|655.27|647.42|658.46|673.1|678.915|690.47|690.01|689.86|690.79|678.06|658.53|663.36|661.85|650.7928||653.985|651.285|653.84|656.48|662.6128|657.095|651|641.38|646.475|638.085|645.55|647.89|658.54|639.53|623.85|621.3|620|624.71|624.09|628.48|650|672.65|673.17|687.56|688.06|672.76|675.33|683.125|681.7|678.58|686.4707|682.08|692.22||706.38|709.47|718.37|727|721.01|711.01|714.45|729.86|728.411|738.8|747.99|763.14|744.39|746.09|746.54|751.74|746.2|732.5|725.58|735.4|731.04|729.62|746.38|735.1||735.08|741.15|748.16|744.3789|741.75|710.47|701.21|713.4|703.77||698.36|704.51|700.29|700.5||700.2|688.22|699.4012|687.58|687.12|683.915|692.83|704.38|716.6401|702.025|700|701.16|704.7001|700.05|698.75|699.695|711.2001|693.29|711.55|719.4441|727.65||729.26|726.1|715.48|718.99|710.19|720.13|732.3|722.81|748|700.135|667.06|674.81|655.545|642.68|622.98|637.9|648.51|645.22|645.54|641.8702|634.03|610|602.75|570.94|569.275|573.4738|573.175|566|547.5901|503.1236|527|526.94|541.3347|546.99|570.76|573.94|582.29|543.23|549.56|559.7|576.15|573.955|582.92|583.1|592.57|607.62|619.37|620.82|615.85|630.13|636.755|643.31|690.24
00174|19693|/equities/borgwarner|SnP500/R1000VALUE|40.1201|40.14|39.2812|39.3|39.18|39.33|39.49|38.8693|39.27|39.48|40.48|40.2|40.43|41.28|41.25|41.035|41.79|41.515|41.305|42.835|46.06|46.01|46.03|45.65|45.77|45.815|45.96|45.89|45.59|45.59|45.28|45.15|45.565|46.205|46.02|44.75|44.7|44.8|43.31|43.115||42.9248|42.4059|41.8869|40.6115|39.6835|39.7231|39.2239|40.2596|40.4003|40.4971||42.0892|41.7286|41.1216|40.5587|39.9342|39.8542|40.0133|40.8929|39.424|41.0337|40.242|39.0458|38.8346|40.9017||41.2448|40.4971|40.3828|40.9545|40.5939|39.6879|38.7819|38.5972|38.3597|39.0721|38.4916|38.6763|38.7027|38.839|39.0633|38.2013|36.9655|40.8577|40.805|42.032|41.623|41.0513|42.3179|42.441|43.0832|42.5202|41.711|42.3487|42.5378|42.0144|42.5378|42.1244|42.186|41.2668|40.3036||40.2684|40.5587|41.5131|42.639|42.6433|42.3179|41.9485|41.5262|41.3151|40.33|40.6027|40.9853|41.0513|40.198|39.8814|39.8462|39.6307|41.2096|40.4179|41.8385|43.0612|43.7604|43.7033|44.0683|44.4641|43.7341|43.8836|43.954|43.8836|43.004|43.5054|43.1623|43.2679||43.5405|42.6082|43.1975|43.0832|42.4059|41.7022|41.8253|40.7434|41.0029|40.8489|41.6582|42.2269|41.5174|40.8006|39.8022|40.33|39.3888|38.9754|38.474|39.0018|38.43|37.7615|38.3509|38.9226||38.5356|38.5356|37.7967|37.1878|37.0754|37.0666|36.0991|35.7032|35.281||35.1755|34.9864|34.6257|35.0084||34.5993|34.2695|35.8176|35.5537|35.457|35.1667|35.5713|35.8352|35.8396|35.2722|35.4218|35.7604|35.8352|35.7472|36.6268|36.8379|37.1018|36.297|36.662|36.4245|36.794||36.6532|36.9787|36.4597|36.2794|35.4042|36.3937|37.2602|36.7676|36.0727|35.1843|33.7329|33.5922|32.9149|32.5279|31.3404|31.9473|32.7873|32.651|32.3168|31.6746|31.9561|31.27|30.3025|29.7043|29.4229|29.634|29.7703|29.5988|29.0006|27.7516|28.5257|28.6268|28.64|29.3261|29.7571|29.3613|29.458|27.6636|27.4349|27.391|28.8159|28.8907|28.8599|28.4949|30.2673|30.9534|31.9825|32.1057|31.9649|32.4663|32.308|33.3019|34.2167
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE|65.02|64.45|63.535|64.5|62.36|62.44|61.9|61.8701|63.06|63.65|64.24|66.32|66.211|66.95|66.58|67.24|68.6066|66.5|65.49|63.55|64.42|66.04|65.355|64.54|63.23|63.245|63.435|62.465|62.5|62.79|60.93|60.55|61.12|60.68|61.02|59.26|57.95|57.22|55.44|57.0502||57.36|56.185|55.15|56.35|55.42|51.87|51.17|51.75|52.88|53.18||54.4|53.47|53.81|54.05|53.75|53.53|52.4|52.0413|49.69|49.675|48.97|47.585|48.205|47.7||46.8|47.07|48.33|50.18|48.73|49.06|48.15|47|47.01|48.08|47.96|49.22|49.9282|49.56|50.8|50.79|49.16|50.03|49.92|52.5|52.5|50.33|50.34|49.725|51.17|51.46|51.84|51.8|51.65|50.92|50.69|51.1|51.425|52.95|51.41||52.325|51.75|52.26|53.15|52.58|52.53|51.65|49.44|49.8|46.1803|47.15|49.91|52.5121|49.98|50.18|52.29|51.6|52.92|55.31|57.35|61.84|63.11|63.235|65.81|64.79|63.39|64.24|65.43|65.68|66.23|67.63|67.77|68.17||69.73|71.2822|71.56|72.25|72.12|71.325|71.32|72.59|72.12|72.48|74.71|74.785|71.79|71.75|72.13|69.78|69.83|69.85|70.43|70.915|69.78|69.99|70.22|70.845||70|70.03|68.055|65.24|65.71|64.03|64.18|66.21|66.355||66.58|65.565|66.16|68||67.4|66.17|67.4|65.91|65.52|66.3|68.75|67.7|67.68|65.6|65.75|65|64.43|65.1375|67.25|70.09|71.48|69.31|69.6|69.4|69.86||69.44|70.06|69.87|69.71|69.45|71.1|73.6|74.42|75.27|73.44|70.31|70.98|71.105|70.635|69.22|71.16|71.86|71.3701|70.555|70.515|71.65|72.93|72.09|71.15|71.645|71.15|73.73|74.25|72.95|68.8|70.22|69.13|70.13|71.11|72.37|72.53|76.42|74.995|74.47|73.18|73.47|73.41|74.07|75.84|75.9098|77.44|79.18|81.56|81.09|82.61|83.11|84.26|86.325
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE|53.55|52.91|50.085|50.12|50.02|50.18|50.05|50.03|50.9|51.44|51.17|50.97|50.77|50.83|50.66|49.69|50.39|50.65|50.46|50.555|51.405|51.6|51.16|52.03|51.755|51.51|51.89|53.15|52.53|52.21|51.91|52.43|52.72|52.07|52.36|52.13|52.24|52.17|52.6625|52.68||53.08|53.65|53.135|53.34|53.035|53.2|53.85|54|53.585|53.55||54.045|52.91|52.69|50.93|50.8407|50.91|50.4|50.43|50.34|51.235|51.48|50.98|50.09|50.405||50.93|51.335|51.23|51.38|53.6|53.18|53.21|52.86|53.36|53.37|52.94|52.995|52.82|52.75|51.17|51.12|51.91|52.58|52.24|52.085|51.72|50.64|50|50.975|50.43|50.59|52.47|52.061|51.41|51.51|51.39|51.2|50.95|50.44|49.67||49.74|50.14|49.67|49.38|49.69|49.095|48.92|48.1|48.145|47.515|47.635|48.06|48.375|47.93|47.795|47.32|47.405|47.77|46.21|46.2|46.715|46.675|46.8|47.555|47.22|46.56|46.437|46.71|46.685|46.4701|46.385|46.07|45.925||46.24|46.425|46.9607|46.975|47.37|46.86|46.965|47.39|47.05|47.55|47.87|47.1|46.5|45.57|45.64|45.735|45.83|45.44|45.44|45.555|45.01|44.79|45.01|45.99||46.27|45.76|44.35|45.59|45.57|45.47|45.675|46.045|45.755||45.865|45.86|45.76|45.89||45.78|45.38|45.943|45.57|45.47|45.29|46.02|46.78|47.02|46.18|45.95|45.52|45.34|44.81|45.37|45.65|45.33|44.26|43.84|43.62|44||43.44|42.73|42.9|42.49|41.93|42.51|41.89|42.225|40.95|43.12|41.7|41.28|41.78|40.96|40.9325|41.92|41.9|42.72|41.54|41.1|41.32|40.89|40.575|39.515|40.15|40.345|40.81|40.3055|39.69|38.79|39.29|38.96|39.52|39.605|40.59|40.57|40.03|38.94|38.7|38.54|38.2239|37.745|38.03|38.24|39.13|39.75|40.005|40.53|41.07|42.11|41.73|42.14|42.895
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE|48.32|48.03|47.51|47.24|46.52|46.49|47.09|46.96|47.21|47.46|47.54|48.83|49.14|49.66|50.69|52.58|53.25|52.405|51.6|51.2|51.39|51.95|51.7|51.53|50.84|50.6|50.39|50.33|50.28|49.65|48.86|48.04|47.94|48.14|48.18|47.85|47.69|47.255|46.205|46.79||47.2|46.83|45.55|45.01|44.87|44.13|43.82|43.87|44.38|43.72||44.62|44.42|44.52|44.78|44.04|44.2|44.28|43.885|42.66|42.62|42.47|40.271|39.615|40.6||40.46|39.98|39.81|41.14|40.57|40.77|41.19|40.375|39.86|39.8|39.37|39.82|39.235|41.08|42.78|41.9|39.88|41.97|41.82|43.8|42.695|41.77|41.59|41.87|42.91|42.97|43.7|43.75|42.83|42.17|42.195|42.16|42.37|42.23|41.52||41.52|41.29|41.54|43.58|43.09|43.19|42.4909|41.87|41.67|39.54|40.425|41.951|44.1401|41.2|40.21|40.7|41.49|44.78|43.42|48.51|51.57|54.66|56.04|57.21|57.39|56.7|57.4|57.12|57.18|56.17|56.48|56.45|56.34||58.31|59.07|59.02|58.86|57.48|53.27|57.675|56.87|55.85|55.91|56.775|55.8|55.42|54.5|54.78|55.12|54.485|53.62|52.64|52.2812|51.22|50.35|51.63|53.43||53.51|53.57|52.055|51.51|51.73|52.51|51.37|51.555|50.65||50.81|49.71|49.655|50.44||50.64|50.18|51.17|49.78|49.495|49.27|50.5|51.92|52.25|51.62|52.16|52.955|52.88|52.415|52.74|54.575|55.39|53.47|53.99|53.36|52.05||54.4|54.69|52.95|53.02|51.32|52.27|54.25|53.48|53.94|51.73|50.1|50.75|55.76|54.685|52.9|56.1|57.1|56.3396|54.56|54.27|54.07|52.3|52.13|49.92|49.5|49.69|50.88|49.4|48.11|45.44|45.72|46.23|46.4|46.4|47.54|47.16|45.91|43.21|43.32|42.66|42.5|42.325|43.26|44.13|46.59|48.11|48.14|47.03|47.58|48.865|48.22|49.15|50.7212
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE|61.98|61.38|61.25|61.225|61.41|61.6|61.9|61.87|61|60.885|61.2|61.21|61.07|60.95|59.75|59.71|60.1|60.37|60.45|61.0212|61.18|61.11|60.05|60.38|62.925|63.75|64.7|63.76|62.37|62|61.8|61.405|61.57|62.205|62.1221|62.12|62.3|62.625|63.3|63.92||63.4403|63.94|63.63|62.88|64.22|64.005|64.89|65.1203|65.445|65.2501||64.61|63.8701|64.05|63.955|64.2|64.6|65.065|64.75|65.12|65.6931|64.49|63.78|63.15|63.07||63.7|63.98|65.25|65.86|65.14|65.66|65.18|66.065|66.93|67.77|67.61|67.955|67.56|67.835|67.86|67.12|66.4|66.32|67.4|67.26|66.02|66.5|67.64|70.1|70.06|69.95|68.8539|69.552|69.88|70.215|69.95|69.93|69.8|69.97|69.99||69.6|69.04|68.625|68.67|68.37|67.99|67.855|67.96|68.01|66.69|66.64|67.22|66.874|66.24|66.21|65.86|66.06|65.76|65.275|65.43|66.335|66.94|67.44|68.73|68.81|68.99|68.6102|68.815|69.73|69.82|70.89|70.575|70.821||70.52|70.175|71.34|72.2|71.98|71.24|71.43|72.94|73.98|74.2301|72.61|69.8|70.81|71.65|71.88|72.34|71.98|72.01|72.12|72.85|73.345|72.16|72.08|72.01||71.43|71.06|71.024|70.79|70.75|72.1|71.53|71.73|71.68||70.87|71.865|71.92|72.12||72.5143|72.84|72.305|72.445|72.645|73.37|74.71|76.77|77.27|78.29|78.73|79.47|78.65|79.475|80.4|80.37|80.05|78.635|78.3|78.815|79.14||78.53|78.78|77.62|76.98|75.64|76.015|75.265|76.16|74.5535|78.63|79.59|78.855|78.42|77.91|77.155|77.23|76.63|76.36|75.085|73.87|72.48|72.25|72.55|69.94|70.03|70.71|71.505|70.65|70.48|68.51|69.25|68.35|68.33|69.26|69.9|70.665|70.1|69.39|70.98|71.16|71.02|70.195|69.69|70.13|69.2|69.44|69.24|69.53|70.895|70.555|70.0324|70.77|72.25
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE|68.44|68.08|67.52|67.35|67.43|66.88|67.38|67.37|67.63|68.37|68.61|69.745|69.8875|70.26|69.86|69.4|69.69|69.88|70.29|70.27|70.21|70.24|70.22|69.78|69.3481|68.8|68.37|68.25|68.195|67.42|66.67|66.28|66.6|66.18|65.89|65.46|65.24|66.09|65.92|66.47||66.52|65.92|65.26|65.41|65.34|64.57|64.84|65.55|64.25|64.23||65.08|64.9066|64.9|63.37|63.53|64.26|64.9958|62.29|62.23|63.01|61.83|61.66|61.13|60.9||61.075|60.915|61.73|62.93|63.48|63.2|62.88|62.695|63|63.96|63.81|63.61|63.5072|63.76|64.4441|64.21|63.98|64.245|64|65.12|63.73|63.85|63.59|63.57|63.43|63.89|63.87|63.55|62.85|62.57|62.22|62.335|62.42|62.45|62.02||62.07|62.82|62.81|63.55|63.78|63.195|63.03|62.95|62.83|61.58|61.49|62.38|61.98|61.78|61.46|61.48|61.325|61.33|61.51|61.44|62.26|62.13|65.93|66.95|65.95|63.94|63.82|64.8|64.97|64.31|64.78|64.79|64.87||64.97|64.8|64.55|64.78|64.86|63.91|64.15|65|65.03|66.06|65.55|66.37|66.38|65.94|65.86|66.39|66.66|66.45|66.08|66.04|65.035|65.9|66.67|67.28||65.19|65.21|65.3|64.56|64.47|64.07|63.43|64.85|64.24||65.06|65.583|65.56|65.86||66.09|65.61|65.38|64.85|65.26|65.59|66.79|68.25|68.56|67.46|67.57|67|67.545|73.01|73.37|73.415|72.85|70.64|71.1|71.765|72.33||72.0556|70.82|70.0125|69.28|68.31|69.2|68.505|68.87|68.95|67.6876|66.18|66.57|66.69|65.96|65.485|66.42|67.16|67.65|66.79|66.45|66.5|64.39|63.755|63.02|63.23|64.05|65.285|64.45|63.85|63.19|64.46|64.38|64.47|64.78|66.12|66.84|67.82|66.82|66.57|67.05|67.38|67.42|68.18|67.815|69.82|70.8|70.49|70.12|70.03|70.31|71.04|71.13|73.07
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE|41.959|42.07|41.805|41.665|41.5615|41.655|41.795|42.18|42.35|42.855|42.94|43.59|43.91|43.94|43.24|43.28|44.2|45.095|45.565|45.53|45.33|45.57|46.07|45.815|46.07|46.01|46.3045|46.055|45.64|45.02|44.7821|44.895|45.01|45.405|45.62|45.855|45.68|45.5|45.63|45.5||45.51|45.575|44.97|44.76|45.91|45.005|45.58|45.7|45.45|45.79||46.26|45.92|45.83|45.42|45.6101|46.04|45.86|46.04|50.175|51.355|50.29|50.19|50.325|50.36||50.935|50.85|51.36|51|51.1273|52.33|52.53|52.675|52.16|53.275|54.09|53.97|54.17|54.16|54.18|54.08|53.98|54.48|54.12|54.335|54.17|54.235|54.08|53.5|53.2|53.55|53.97|54.09|54.73|54.84|54.65|54.74|55.01|55.25|54.925||55.36|54.89|54.515|54.81|54.42|54.01|54.51|54.67|54.61|53.54|53.33|53.54|53.61|53.47|53.1|53.6|53.26|53.13|52.25|52.295|52.26|52.16|51.935|51.91|51.74|51.82|51.38|52.5|52.97|52.83|52.92|52.89|52.16||50.99|50.47|50.51|50.68|50.87|50.58|50.16|50.695|50.56|50.95|49.85|49.9|51.54|51.44|51.32|50.45|50.465|51.23|50.71|51.395|51.59|52.345|52.47|54.63||54.57|54.55|55.48|55.67|55.93|56.42|55.65|55.37|55.605||56.36|56.5|56.97|57.07||56.48|56.29|56.38|55.7|56.565|56.34|56.34|56.33|55.79|55.44|55.6|55.51|54.12|52.545|52.75|53.36|53.24|52.15|52.43|52.83|52.66||52.23|52.2|51.24|50.64|49.94|48.85|48|48.63|47.56|49.27|51.21|51|50.57|50.22|51.09|52.005|52.5125|52.41|51.83|51.66|50.95|50.115|50.38|49.73|49.84|50.45|50.13|49.65|50|48.66|48.58|47.82|46.81|46.41|46.47|47.0702|47.53|46.91|46.67|46.78|46.86|46.94|47.78|48.05|48.59|47.89|47.35|47.525|46.88|46.77|47.1|47.145|47.61
00181|8250|/equities/capital-one|SnP500/R1000VALUE|101.24|100.955|99.88|100.82|99.75|100.08|103.2|103.81|104.47|104.57|105.63|107.76|109|110.05|111.76|111.13|113.91|112.1|111.62|111.66|115.27|115.09|114.36|113.53|113.8|114.32|115.1|113.525|113.66|116.06|113.75|111.01|111.15|112.61|112.25|109.715|107.81|106.82|105.55|108.68||109.2|108.73|107.98|106.88|106.1|106.18|105.15|106.085|107.95|108.34||109.5676|108.56|111.68|111.33|110.75|110.6474|110.75|112.26|109|108.99|107.885|103.69|101.64|102.595||100.02|98.72|98.78|99.41|98.29|96.525|94.21|91.11|90.87|86.55|85.515|85.225|86.0764|87.375|88.32|87.05|83.93|87.57|88.295|92.85|92|94.06|93.55|94.565|95.82|95.19|96.25|96.95|96.2|93.9975|95.925|94.53|95.3|95.56|92.45||94.37|92.94|95.05|95.25|94.02|93.95|92.26|90.69|90.63|86.8395|88.295|90.96|93.3554|89.65|89.43|89.44|89.56|94.12|90.62|96.45|100.61|104.22|105.16|108.09|108.225|105.84|108.09|109.01|108.82|107.27|107.29|107.8|107.81||109.22|111.51|112.96|114.2325|114.47|114.15|114.93|117.19|117.35|117.38|117.75|117.51|111.93|114.8|115|116.46|114.53|103.1149|105.76|103.8|98.88|94.01|101.85|102.37||98.63|99.675|98.82|95.35|96.5814|94.21|91.53|94.23|92.41||91.235|89.9262|89.54|89.91||89.11|87.22|88.92|87.31|86.98|89.22|92.3|95.18|97.86|94.235|93.1|92.5|92.725|92.76|94.09|97.5|98.46|98.5|99.28|99.13|100.9||100.15|101.05|98.05|98.215|97.55|100.16|103.34|111.44|114.255|106.55|101.39|103.98|101.8413|100.19|98.35|102.98|105.995|105.05|98.51|101.53|101.65|97.22|96.43|92.94|94.33|94.58|98.05|96.39|95.27|90.71|92.98|92.19|92.69|93.32|96.13|96.861|97.4|91.96|92.02|91.94|91.4201|90.27|90.85|92.19|95.35|99.4|99.57|99.79|99.42|100.86|98.53|100.84|109.15
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE|52.33|51.92|51.44|51.735|51.55|51.505|51.69|51.5|51.6|51.5|51.89|52.25|52.94|53.65|34.25|34.3901|35.43|35.34|35.02|35.36|36.02|36.11|36.25|35.685|35.67|35.83|35.5|35.665|36.11|36.28|34.8|34.3|35.175|36.07|36.27|35.9|35|34.7|34.17|35.585||36.13|35.54|35.65|35.34|35.69|35.48|35.3|35.26|35.89|35.445||36.55|36.14|36.62|35.99|36.41|36.61|37.9|37.1|35.12|35.37|34.65|34.25|34.58|39.36||39.02|38.95|38.24|38.51|39.15|38.9|40.5|38.95|38.77|39.46|38.3|37.4|36.4|36.77|37.44|37.59|37.125|39.08|38.89|41.16|40.97|41.1|41.29|42.4|44.76|45.1145|45.57|44.58|43.96|43.85|43.865|42.97|42.88|43.29|42.4||42.78|44.1|45.54|46.26|46.2163|45.78|44.76|43.54|43.13|42.77|42.6|43.27|43.905|42.46|40.69|40.55|40.23|41.53|40.52|42.02|44.09|46.315|47.14|47.91|49.28|48.69|48.99|49.57|49.77|49|49.33|48.35|48.27||49.8402|50.26|50.32|50.54|49.25|48.22|48.715|47.4005|65.01|65.68|66.4288|67.28|66.1|64.73|63.48|63.54|63.14|62.62|63.615|62.98|61.42|61.2|63.24|63.18||62.94|62.81|62.2923|60.67|60.295|60.46|58.83|58.25|57.71||56.04|55.56|54.85|55.45||55.22|55|56.24|55.15|55.66|56.62|56.55|57.715|58.12|56.395|56.96|57.66|56.82|56.92|57.08|57.57|57.35|55.42|54.65|52.42|53.03||52.5152|51.96|51.28|51.77|51.18|51.25|52.62|51.95|49.34|46.21|44.745|46.27|45.93|45.91|43.06|44.25|45.72|45.3|45.045|44.93|44.525|43.13|42.38|41.98|42.23|42.32|43.56|42.31|41.14|40.21|41.35|40.99|40.345|41.39|43.345|42.3885|41.48|38.485|37.4|38.16|38.72|38.14|38.49|39.75|42.06|43.35|43.44|44|44.26|45.92|45.98|47.74|50.48
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE|88.4158|87.63|86.37|85.44|85.115|85.455|85.7|85.61|85.695|90.09|90.49|92.17|92.19|91.93|91.79|91.5|91.73|91.23|92.995|91.41|91.12|90.92|91.57|92.2|92.07|92.59|92.72|93.16|92.6802|91.33|92.8701|92.9|92.89|93.37|93.18|93.45|92.732|93.61|93.91|94.07||93.42|93.585|93.4|92.93|90.02|91.46|91.6|91.42|91.13|90.9||89.64|86.97|86.095|87.02|86.31|85.52|83.78|83.07|83.19|84.08|83.27|82.75|80.9|81.1||82.6|83.7619|84.15|84.68|85.21|85.53|84.7|85.77|85.21|84.19|84.31|84.55|84.05|84.19|82.77|80.97|77.56|81.49|81.14|81.14|81.67|80.18|79.65|80.18|79.69|79.66|78.8|78.52|79.28|79.165|80.11|79.36|78.47|79.4|78.94||78.97|76.925|76.21|75.49|74.8825|74.69|72.52|71.29|70.57|68.53|68.69|69.92|71.29|69.87|68.84|69.17|68.96|69.4|70.01|71.05|70.885|71.95|72.94|74.075|74.17|74.53|75.21|75.67|77.09|77.13|77.34|77.41|77.79||78.42|77.7159|77.95|78.71|79.01|78.43|77.94|78.41|76.61|76.73|77.22|74.59|75.67|76.23|76.5|76.37|75.59|74.5|73.86|75.28|74.72|75.26|76.14|76.28||76.26|75.885|76.5|77.15|77.47|76.99|76.4|75.95|75.3422||76.03|77.49|78.5325|79.07||79.63|79.62|79.66|79.03|78.93|77.84|77.605|77.61|78.03|77.29|77.32|79.99|79.3|78.61|79.18|78.63|78.55|77.92|78.1|78.1|78.5||77.97|78.38|77.2|76.89|74.4|74.34|74.0132|75.09|73.08|76.04|79.61|79|78.04|77.03|74.02|75.03|74.73|75.83|75.61|75.04|74.1|72.74|73.15|70.72|69.8|70.29|69.1|68.01|67.68|66.92|67.86|68.47|68.14|67.73|69.01|68.594|68.14|66.05|66.54|67.24|67.55|65.53|65.43|64.99|66.71|67.5|67.3|66.17|65.9|66.26|66.11|66.65|68.83
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE|79.58|78.64|77.51|77.445|78.01|78.7|79.35|78.71|81.64|84.48|84.65|83.6374|81.99|82.74|84.61|83.01|82.59|82.4|81.91|82.4801|81.84|81.69|81.58|81.85|81.35|81.28|82.655|81.5|83.51|85.01|83.25|82.74|83.01|83.235|83.69|83.26|81|80.85|80.37|81.5||81.94|83.34|83.87|82.11|80.6181|80.96|83.5|77.025|77.27|78.37||79.25|78.62|79.1|80.135|77.67|78.31|78.58|78.72|74.93|73.5|72.46|71.14|70.64|72.64||70.8|70|69.1|71.545|71.245|70.75|71.061|69.3|68.97|70.26|70.25|71.115|72.14|71.37|70.46|68.99|67.14|70.61|69.48|69.66|69.615|67.84|67.72|67.35|68.49|66.6475|66.25|67.21|68.67|68.455|68.49|67.13|67.26|69.12|63.56||61.965|61.15|62.84|63.95|61.135|60.58|58.22|57.905|57.5|55.88|55.765|57.42|58.01|56.26|55.945|57.1|57.67|59.56|59.32|62.76|66.27|68.74|68.47|68.48|68.175|67.085|67.81|67.4|66.93|66.91|67.56|68.1|67.6||71.94|73.075|72.59|73.67|73|73.26|73.72|75.37|75.05|76.23|77.465|77.07|70.19|68.4|67.88|66.1|65.03|64.84|66.49|65.94|62.02|60.9053|63.35|63.34||64.86|65.53|66|66.22|66.01|62.59|62.81|61.705|59.66||59.61|59.52|58.77|58.22||56.2601|52.1|57.5801|56.27|57.63|60.65|64.43|65.26|65.67|65|64.45|63.96|63.99|64.11|66.87|67.145|68.43|65.49|65.94|65.33|66.14||65.94|65.81|65.5|65.4|64.63|67.64|72|71.81|70.3563|67.04|62.6601|63.4053|61.32|61.12|60.7627|62.32|62.07|62.47|61.35|61.63|61.01|58.45|54.85|55.02|56.43|56.52|59.8|60.99|60.11|59.2336|61.73|61.985|61.87|61.65|64.48|64.71|67.19|64.3|63.605|64.44|82.12|79.84|79.08|76|79.57|80.975|80.5|83.7|83.075|84.49|83.3|85.13|90.6
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE|15.425|15.68|15.545|15.7|15.49|15.43|15.5|15.39|15.8|16.16|16.49|16.475|16.68|17.18|17.26|17.51|17.39|17.08|17.39|17.55|17.48|18.5|18.36|18.085|17.33|17.34|17.22|17.57|17.61|17.89|17.85|17.34|17.1|17.72|18.19|18.66|18.9708|18.82|18.15|18.8||18.432|17.62|16.88|15.88|14.7|13.9|15.43|15.59|15.45|15.7||15.69|15.41|15.19|14.735|13.84|12.85|12.7|12.81|12.195|12.08|11.9|11.2|10.935|11.2||11.15|10.87|10.38|11.02|10.83|10.8101|10.97|10.4|10.07|9.82|9.68|10.16|10.34|10.38|10.04|9.525|9.21|9.41|9.17|9.205|8.83|8.72|8.7|8.91|9.14|9.065|9.3|9.52|9.66|9.51|9.55|9.7|9.6|9.79|9.56||9.54|9.61|9.55|9.82|10.06|10.06|9.575|8.94|8.68|8.96|8.985|8.97|8.95|8.5199|8.55|8.495|8.37|9.01|9.11|9.52|9.94|10.45|10.86|11.07|10.85|10.35|10.51|10.25|10.76|10.38|10.67|10.88|11.03||11.1617|11.5701|11.63|11.385|11.125|11.01|11.36|11.84|11.7|11.55|11.68|11.47|10.62|10.58|10.61|10.76|10.57|10.38|10.4|10.53|10.16|9.92|10.34|10.425||10.14|9.86|9.66|9.26|9.21|8.8301|8.47|7.975|7.92||7.93|7.7|7.63|7.55||7.53|7.63|7.78|7.93|8.02|8.35|8.47|8.71|8.72|8.57|8.85|8.935|8.86|9.17|9.63|9.45|9.9|9.41|9.315|9.27|9.635||9.385|9.18|9.13|9.385|9.15|9.49|10.96|10.22|9.76|9.08|8.52|8.83|8.57|8.84|8.25|8.65|9.04|8.8|8.48|8.64|8.57|8.21|7.915|7.79|7.71|7.62|7.68|7.17|7.01|6.85|6.55|6.11|6.15|6.57|6.97|7.17|7.08|6.58|7.01|9.02|9.13|9.02|8.88|8.735|9.4|9.7|10.4|10.62|10.46|10.45|9.93|9.96|10.4
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE|150.12|150.4|148|148.44|149.54|149.0506|149.87|149.64|148.42|148.82|148.15|148.355|147.31|146.82|145.775|144.9|144.67|138.7|137|138.84|139.79|139.6|140.35|141.0304|141.92|141.47|142.05|141.62|139.31|138.57|139.69|141.03|139.35|137|135.72|135.83|135.02|135.78|136.33|136.11||137.2|136.54|134.4149|133.14|133.02|133.36|135.1701|135.865|136.27|135.82||136|137.31|134.98|135.1602|134.69|135.07|132.95|130.915|131.33|133.98|133.74|131.94|131.36|131.225||133.4|133.39|134.32|135.45|138.26|136.87|136.22|136.46|137.98|138.175|138.26|138.45|136.29|135.205|135.2|133.4001|136.98|137.55|137.09|138.01|138.115|136.78|137.06|138.455|138.46|137.71|136.9501|135.47|136.4289|135.14|133.325|134.05|134.07|132.945|132.78||134.75|134.8359|134.18|133.19|131.59|131.45|131.535|130.46|129.505|126.84|125.66|126.83|124.735|124.6|123.67|120.28|121.3|122.12|117.31|118.246|121.09|122.78|123.27|125.15|125.83|125.58|125.52|125.61|126.85|128.1168|127.36|128.17|128.43||125.96|126.73|125.17|126.4|126.435|125.06|125.45|126.23|125.455|123.46|116.11|120.51|121.96|122|121.6|121.64|122|120.8|121.135|121.56|121.9601|121.65|122.27|123.55||122.46|122.26|122.51|121.21|122.12|121.93|123.1|123.52|125.02||124.76|125.4|124.86|125.49||124.46|122.64|121.98|122.2|122.7|122.12|119.9301|121.46|122.7|123.37|124.29|126.48|126.9|127.62|125.96|126.22|125.26|123.28|122.86|124.39|124.6875||124.16|124.21|120.85|121.42|121|121.5|119.48|115.01|114.17|116.37|122.42|124.14|125.69|126.01|124.22|125.65|124.52|124.29|123.65|123.76|123.12|121.7|120.14|118.54|118.38|119.41|120.71|116.65|115.76|115.3635|116.79|116.54|118.63|118.21|118.58|118.49|118.37|116.39|117.18|116.81|116.77|115.555|115.39|115.15|116.49|118.03|118.13|118.75|117.79|118.87|120.45|120.79|123.58
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE|84.07|82.9|82.54|82.68|81.23|80.86|80.59|81.34|82.12|82.34|82.505|83.87|83.43|84.105|84|83.59|83.96|82.93|82.365|81.76|81.48|82.39|82.32|82.76|87.46|86.65|87.19|87.28|87.605|88.19|88.055|86.55|86.75|86.53|85.02|83.78|81.39|81.15|80.21|80.89||80.5001|79.765|78|77.16|75.43|75.39|74.31|75.8|76.145|76.45||77.48|76.69|77.96|78.41|77.73|78.31|77.59|77.85|76.04|75.68|75.51|73.955|73.92|74.875||74.15|73.915|74.13|76.06|77|76.2625|74.81|73.25|73.27|72.9|72.62|72.96|73.1|71.45|72.395|73.55|72.18|73.84|72.48|76.21|75.81|70.87|69.46|69.97|70.405|71.64|71.38|71.42|71.61|70.69|69.59|69.43|69.75|70.045|68.9||69.565|69.49|70.62|71.74|70.97|70.36|68.85|67.915|68.47|66.43|68.65|71.06|74.76|74.05|73.8|72.3575|72.96|74.88|75.18|77.46|81.24|82.35|82.63|84.82|84.735|82.12|83.93|84.46|84.73|84.08|85.2|85.42|85.515||87.26|87.84|87.87|87.98|87.275|86.56|84.9|84.36|84.475|85.02|86.39|85.73|82.98|83.5|83.15|82.795|82.05|81.15|83.09|83.7|82.36|82.2|83.3|84.52||84.45|84.5|83.135|80.81|80.7975|78.37|77.59|79.19|77.47||76.09|75.77|75.38|76.1||75.15|74.6|75.53|74.56|74.8|75.39|77.13|78.24|78.67|75.16|75.665|75.71|76.06|76.38|77.12|78.47|79.18|75.49|74.7|74.95|76.405||75.65|74.69|74.93|74.7|72.82|74.95|74.98|75.13|77.95|73.24|69.55|70.56|70.45|69.51|68.07|69.85|71.28|70.275|68.83|67.78|71.62|70|69.3342|66.89|67.31|67.73|69.58|69.16|67.4|66.31|68.01|68.45|69.09|68.9|71.37|72.27|71.11|67.22|67.18|66.74|68.06|68.19|68.94|69.56|71.62|72.99|74.5|75.41|75.34|77.825|76.95|78.04|81.21
00188|32525|/equities/centene|SnP500/R1000VALUE|63.87|63.61|62.92|63.53|63.22|63.65|63.53|63.43|62.94|64.28|65.17|65.58|65.045|65.49|65.79|66.01|66.08|65.51|65.9|67.3|67.76|66.14|64.93|69.85|69.66|69.99|70.47|70.4|68.34|67.93|65.25|65.02|64.98|63.55|63.69|67.16|66.59|66.41|66.78|67.13||66.815|66.92|66.14|65.71|65.46|65.38|66.28|66.1|65.6|64.99||64.82|64.72|63.04|68.9605|68.6|67.085|67.04|66.03|66.22|65.84|64.2|62.47|61.34|61.84||62.58|62.82|64.24|64.26|64.675|64.97|65.27|65.25|65.4|66.38|66.33|66.38|66.77|67.38|67.82|67.76|66.755|67.97|67.25|68.45|68.02|66.59|66.41|68.825|65.725|65.28|65.56|66.3|68.03|67.73|67.56|67.44|66.66|66.48|65.6||65.77|63.83|63.81|63.89|62.84|63.29|62.96|62.72|64.15|62.47|61.71|63.57|64.34|62.95|61.82|62.63|62.38|62.88|63.99|64.82|65.125|66.39|67.39|68.785|68|67.42|67.58|68.06|69.98|70.125|70.91|71.84|72.22||72.63|72.425|72.24|72.79|72.12|71.42|71.35|70.55|68.73|70.6|70.8|71.94|74.96|75.16|74.59|74.895|76.04|75.18|74.77|75.55|74.97|75.1|74.97|76.67||76.87|76.92|75.86|75.54|77.475|77.05|76.71|78.91|78.86||81.13|81.35|81.42|81.5||81.31|81.45|79.39|80.13|80.35|79.76|79.975|81.96|82.6|85.9|86.15|86.47|86.065|85.31|85.1|85.01|85.19|84.1|83.81|84.56|83.8||82.6516|82.37|81.68|81.895|79.63|79.01|79.3|81.96|79.48|81.69|83.66|82.27|80.91|80.83|83.87|84.97|84.8|84.86|84.08|83.18|83.67|77.8|74.72|73.5399|73.95|74.77|75.06|74.35|73.445|73.21|74.27|73.85|73.195|74.07|79.88|79.69|79.88|78.41|77.52|76.605|76.8|77.25|77.26|76.97|78.85|80.79|82.78|83.51|82.935|83.55|82.1|89.88|91.46
00189|7946|/equities/centerpoint|SnP500/R1000VALUE|28.041|28.17|27.95|27.84|27.985|28.09|27.94|27.96|27.98|28.08|28.17|28.55|28.63|28.66|28.84|28.75|28.97|28.795|29.2|29.27|29.48|30|29.89|30.145|30.98|30.73|30.68|30.35|29.655|29.485|29.28|29.64|30.07|30.23|29.9|29.47|29.27|29.23|29.17|29.25||28.94|28.745|28.41|28.685|28.92|28.415|28.45|28.9825|28.61|28.805||29.16|28.945|28.94|28.81|28.99|28.94|28.64|28.45|28.35|28.59|28.195|27.89|27.88|28.18||28.04|27.995|28.57|28.43|28.46|28.5|28.11|28.56|28.9|29.42|29.83|29.67|30.075|30.03|30.18|30.01|29.74|29.92|29.83|30.29|30.205|30.18|30.14|30.7|30.315|30.325|30.2513|30.205|30.16|30.28|30.195|30.075|30.46|30.495|30.235||30.29|29.54|29.185|29.155|29.22|29.2|28.83|28.35|28.36|27.28|27.215|27.64|27.825|29.03|28.915|28.93|28.425|28.38|27.44|27.39|27.68|27.75|27.615|28.31|27.78|27.28|27.24|27.81|28.39|28.29|28.69|28.79|28.89||28.6|28.58|28.76|28.975|29.3025|28.64|28.59|28.831|29.065|28.91|28.93|29.615|29.645|29.4805|29.58|29.7|29.625|29.79|29.51|29.84|29.7|29.9825|30.32|30.83||30.76|30.84|30.62|30.19|29.88|29.2|28.9|29.53|29.154||29.72|30.415|30.46|30.59||30.19|29.745|30|29.7902|29.77|29.585|30.435|30.79|30.575|30.31|30.19|30.19|30.375|30.355|30.34|30.3|30.83|30.225|30.34|30.53|30.89||30.355|30|29.49|29.36|28.73|28.97|28.71|29.05|28.73|28.74|27.945|27.84|27.41|27.925|27.61|28.085|28.09|28.425|28.07|27.84|27.55|27.2|26.88|26.51|26.395|26.55|26.57|26.17|25.625|25.03|25.53|26.435|26.625|26.61|27.32|28.49|28.835|28.47|28.07|28.74|29.82|29.74|30.28|31.045|31.343|31.79|31.63|31.865|31.8317|31.985|32.39|32.13|32.84
00190|8102|/equities/cf-industries|SnP500/R1000VALUE|75.2|73.65|73.16|72.4|74.06|76.71|78.815|76.73|77.22|76.68|76.93|76.83|79.59|79.85|80.81|78.41|79.755|81.19|79.1769|79.41|80.8801|80.68|80.23|81.38|80.51|80.1156|79.8406|77.87|77.84|76.795|73.64|73.65|73.1|72|72.125|70.09|69.75|68.51|67.97|69.1||69|69.04|68.34|68.03|67.59|69.54|69.16|70.56|71.63|70.29||69.75|68.2|66.97|68.64|67.235|66.5|65.75|67.1|62.26|63.5718|60.94|60.08|60.61|60.44||62.5488|63.84|65.6|65.765|65.22|65.97|63.45|63.63|64.89|66.46|65.6401|63.81|66.62|66.25|67.34|68.8|69.72|73.84|69.31|70.535|68.67|69.55|71.34|72.2|73.9061|73.25|73.09|72.64|74.12|76.99|76.52|76.22|75.9|73.96|72.82||71.285|71.35|71.2601|72.08|71.635|71.51|71.13|69.6|68.04|67.95|68.95|71.13|74.12|70.6|70.73|70.76|70.69|74.015|75.06|78.2289|81.07|82.8|82.73|84.48|85.6201|83.24|84.89|85.34|84.63|83.6975|84.0027|84.045|81.1||82.01|82.3|83.47|84.395|86.67|86.98|84.65|83.38|82.765|85.19|84.65|84.39|83.305|82.5|81.81|83.01|82.8601|82.68|82.83|84.79|84.1|83.29|84.15|85.98||84.7|83.3149|82.51|82.41|84.02|82.66|81.6442|80.32|81.29||84.47|85.15|85.84|87.22||90|88.32|92|92.49|92.03|92.66|92.52|93|97.73|97.178|98.65|99.99|99.721|100.62|102.74|102.93|103.55|103.41|105.13|104.35|106.18||105.365|104.71|98.835|98.175|100.28|101.865|102.85|102.17|102.06|104.08|104.14|104.11|102.768|104.87|95.4356|101.85|105.11|104.71|103.92|105.94|105.16|103.55|103.05|102.2|100.96|99.71|99.69|98.1|97.22|100.88|99.46|102.5|103.775|103.2|102.03|101.54|102|98.63|94.94|95.96|95.48|91.78|90.25|92.33|101.4|101.67|100.13|95.8135|95.31|99.5|99.71|98.27|97.06
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE|92.61|92.62|93.12|92.44|92.35|92.415|93.055|92.62|93.08|93.91|94.01|93.85|94.66|96.11|97.345|97.3|99.24|98.05|96.5|97.1|98.68|99.48|98.29|97.27|97.73|97.29|97.28|97.96|97.36|96.125|95|93.995|95.125|96.72|97.03|96.13|95.58|95.04|93.21|94.15||93.88|93.135|93.28|92.9|92.68|90.21|90.16|91.86|91.68|92.5725||94.41|94.38|91.48|90.09|89.06|89.45|90.92|90.63|90.49|91.175|94.26|93.53|94.25|96.52||97.34|98.74|98.39|100.91|99.85|98.72|99.875|98.22|96.65|98.47|98.7|99.125|99.56|101.4|102.785|103.16|102.67|104.74|102.28|101.26|99.35|94.97|92.31|95.62|97.1|96.565|95.95|95.005|95.27|94.68|95.07|93.36|94.645|94.01|91.53||92.15|92.92|94.27|95.96|96.84|96.5|95.76|95.95|95.56|93.875|94.23|94.92|96.1|95.03|95.29|96.92|96|96.84|99.76|102.14|102.79|101.235|100.27|100.37|100.62|97.79|99.09|99.784|100.545|99.69|100.22|99.4862|99.25||101.01|103.02|103.36|102.64|101.95|101.44|101.03|102.3|102.15|102.58|101.64|97.23|98.53|96.61|96.41|97.44|96.41|96.5|97.13|93.76|92.2|91.4|92.98|92.53||92.94|93.07|93.02|91.71|91.89|90.56|88.4|86.94|88.32||90.48|91.15|91.05|92.32||92.04|90.73|92.78|92.09|92.03|93.22|93.89|95.005|95.35|95.22|95.04|95.3|94.2314|93.76|95.07|96.03|97.98|96.35|96.69|97.53|97.785||98.03|96.59|96.365|95.525|91.84|92.165|95.55|97.76|94.02|92.11|90.25|91.97|90.4|88.24|86.6|87.66|95.9|97.43|95.99|96.78|94.31|94.11|93.89|92.14|91.92|90.825|95.82|94.96|94.27|91.87|93.51|93.585|93.58|93|97.38|99.18|97.62|97|96.04|97.14|97.695|97.065|96.479|96.59|100.13|101.45|102.41|103.23|101.48|106.96|108.2|109.63|113.19
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE|58.5|58.47|57.58|57.39|56.35|56.26|58.67|58.96|59.64|60.365|60.38|61.535|63.94|64.495|64.85|63.86|65.2|64.715|65|64.83|65.38|65.23|65.71|65.58|65.65|65.1481|66.34|66.46|65.78|66.02|64|58.1|58.48|58.7|58|57.38|57.09|55.73|55.435|56.5692||56.64|56.07|56.49|55.04|53.07|52.965|52.51|52.75|53.41|53.405||54.265|53.95|53.71|53.8277|53.105|54.7177|53.91|54.34|53.69|53.4533|53.15|52.37|52.4706|53.19||53.375|51.71|51.94|52.16|51.255|51.12|51|50.0679|50.08|50.2|48.32|46.55|47.195|47.11|47.5|48.57|45.65|47.75|49.05|51.395|50.7998|50.355|50.3|50.86|53.01|53.1|53.75|53.99|52.28|49|50.12|51.3|51.265|51.23|49.49||48.571|48.36|49.89|51.54|50.76|51.8699|53.09|52.97|54.1|51.11|52.795|56.25|57.32|55.95|53.76|55.8401|54.54|55|45|57.31|64.36|74.8107|74.88|75.94|76|75.425|76.31|77.34|77.73|78.605|78.68|79.09|79.6||79.8716|79.3605|80.0025|80.37|80.39|79.42|78.92|80.09|79|78.9|76.74|75.72|77.09|75.365|73.57|74.12|77.75|78.09|77.18|76.51|76.465|75.47|79.34|81.88||81.54|82.72|83.09|84.97|84.84|83.21|82.2|82.21|81.24||82|82.24|81.94|81.71||80.2614|79.835|80.515|78.41|78.02|76.55|75.98|77.01|77.3|79.51|79.73|79.84|79.985|80.04|80.39|80.73|80.75|79.57|79.81|79.75|80.88||81.26|80.66|79.465|78.84|76|77.38|77.2|75.624|77.51|76.06|78.125|78.995|78.22|78.89|77.59|78.36|79.43|78.97|78.08|73.31|72.6|70.64|69.52|67.77|67.83|68.2|68.27|65.385|68.46|70.0861|70.74|71.23|73.25|73.59|75.5|75.3|74.585|72.01|71.34|71.57|71.49|70.645|70.27|69.81|71.6|72.85|72.9|71.12|70.69|71.57|72.04|72.52|73.955
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH|37.8352|37.5485|37.321|37.4057|37.3383|37.319|37.0646|36.7492|36.8304|36.8238|36.8558|36.7422|36.7927|36.8235|36.884|37.0534|37.6462|37.8046|38.369|38.7108|38.9207|38.3362|37.5529|37.4528|41.3002|41.721|40.8756|41.7288|41.6886|42.761|42.3998|41.259|40.6753|40.9386|41.165|41.0313|41.4974|41.4224|41.8486|42.2006||42.3809|42.301|42.0577|41.398|40.661|40.4964|40.7402|40.8194|41.1788|40.6936||40.6348|41.0002|41.0506|40.9208|40.6644|40.46|40.2852|40.2831|41.1202|41.14|41.212|41.1626|41.1838|41.2932||41.14|41.1074|40.82|40.8188|41.96|41.868|41.14|40.5344|40.8114|40.7118|40.8076|41.0356|40.7328|40.6182|40.3278|40.4055|40.5728|40.9424|40.5158|40.7422|40.5218|39.9223|38.3604|35.6|35.8554|35.618|35.8482|35.5974|35.5072|34.7732|34.3491|34.1228|33.878|33.8776|33.2943||33.4006|33.9069|34.4548|33.9|33.5558|33.1588|32.9006|32.6742|32.578|32.1825|32.4082|32.4004|32.2886|31.846|31.8722|31.8572|31.38|31.522|30.7416|30.8331|30.7251|30.045|30.0434|30.0106|29.8814|29.401|29.5712|29.7002|29.764|29.4058|30.3982|30.9388|31.3156||32.052|32.4075|32.738|32.0485|31.6869|31.4616|31.944|32.3364|33.6016|33.5589|33.4|33.3206|32.343|32.1992|32.035|31.9817|31.6|30.9716|31.691|31.0378|30.1824|29.814|30.2068|30.1312||29.9618|29.568|29.1832|28.61|28.2802|27.3024|26.881|27.297|27.1606||27.4245|27.6968|27.5328|27.926||27.7002|27.7643|28.4128|27.9964|28.1846|28.9895|29.5662|30.3802|30.9158|30.3522|30.5252|30.24|29.794|30.1002|31.1582|31.9442|32.22|31.06|30.4114|30.242|30.0442||30.0204|29.4442|29.528|29.7685|29.8|30.3208|30.3352|29.9255|29.3|28.0821|27.206|27.6038|27.5812|27.3306|27.7|28.1448|29.5544|29.8513|28.9334|28.9933|29.4946|31.05|30.777|30.1728|30.4602|30.2648|30.4952|30.6816|30.1188|29.4447|29.673|28.84|29.4582|29.3062|30.1202|29.9173|30.484|29.3631|30.0214|30.6865|30.68|30.5|30.6226|30.6437|31.5194|33.2724|33.6246|33.5188|33.502|34.043|33.9056|33.8|34.7002
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE|199.32|199.93|200.44|200.515|199.58|198.485|198.1|198.93|199.5|199.21|198.7|200.53|200.665|201.01|200.13|200.12|201.87|200.71|202.66|202.95|203.07|203.24|205.6|206.02|203.58|195.36|199.19|198.32|194.37|192.67|191.3|188.268|186.5229|188|189.33|187.77|187.89|190.04|189.27|188.27||190.68|189.475|183.71|184.51|189.74|189.4|193.01|192.5088|191.615|192.45||191.95|188.0001|188.59|191.22|189.475|188.75|190.6434|189.49|190.085|191.21|188.29|185.07|185.61|188.99||188.51|189.675|193.9|196.39|197.21|200.21|197.7145|198.61|198.52|198.425|199|199.02|199.09|198.91|198.44|196.915|194.33|197.61|197.06|200.62|198.565|197.01|196.61|199.49|200.29|198.6|202.87|203.26|198.42|194.79|194.6844|196.78|197.74|195.5985|195.14||195.73|194.32|193.64|194.45|193.24|191.15|191.21|187.52|187.415|183.395|184.97|190|191.8001|187.59|186.65|184.29|185.27|192.02|190.22|197.54|197.645|201.85|205.56|207.5|206.435|206.91|209.26|210.96|211.3601|207.26|207.06|208.61|207.24||209.1|210.06|211.75|213|214.14|213.2|213.29|213.01|211.555|209|208.25|201.73|212.29|224.51|224.87|227.02|228.675|227|222.53|220.35|217.55|217.7|220.54|223.89||223.58|223|223.59|223.07|223.36|224.3|221.22|221.3544|217.59||218.89|219.7|219.78|219.43||217.075|215|215.3|212.19|210.85|209.03|211.33|215.28|215.1|215.6201|217.22|217.61|216.2|215.01|214.25|216.39|216.91|215.3|214.735|214.87|214.6625||213|210.856|209.39|208.23|206.01|205.25|203.29|205.04|205.43|209.85|209.76|209.02|209.165|207.03|207.87|210.17|213.31|211.94|208.82|205.61|203.15|198.66|199.38|191.585|191.57|193.86|192.58|190|188.06|181.32|184.285|184.47|184.44|184.05|188.04|190.26|188.05|181.23|181.64|177.995|177.48|174.52|173.78|178.11|180.7768|182.4|185.61|187.09|188.6|190.58|191.35|192.96|195.14
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE|93.84|93.96|92.88|92.38|91.99|91.88|91.93|91.38|92.13|93.36|94.04|94.96|95.4688|95.31|95.445|95.24|94.65|94.38|95.1|95.92|95.8|94.69|95.95|95.84|97.3|97.19|97.65|97.3|96.03|97.35|97.83|98|97.62|97.445|97.435|97.105|98.08|98.66|99.2203|99.55||99.62|99.17|97.72|97.61|97.19|95.93|96.88|96.88|94.665|94.41||96|95.27|94.76|93.53|93.415|93.455|92.745|91.81|92.44|93.62|92.08|92.045|91.45|91.67||93.165|92.9507|93.41|93.74|94.59|94.48|93.5|94.3|95.11|95.91|96.06|95.98|95.72|95.89|96.48|97.11|96.675|97|95.935|95.93|96.935|93.91|91.28|91.67|91.02|90.78|89.3|88.82|89.015|88.49|88.4|88.98|89.712|90.44|89.58||89.71|89.14|88.69|87.88|86.88|86.02|86.3|86.07|85.86|84.75|84.1|84.16|83.98|85.33|85.03|85.3|84.46|84.0001|84.02|83.43|83.245|82.82|83.08|83.47|83.86|83.21|82.405|83.19|83.58|83.1175|83.245|83.845|83.24||82.23|81.92|82.26|82.27|82.21|81.79|81.94|82.4|82.1|82.465|79.4|79.34|80.07|80.15|79.425|78.63|80.84|80.62|82.27|82.69|79.55|80.535|82.05|84.47||81.13|80.9|80.87|81.04|82.21|82.545|81.61|81.75|80.3425||79.97|81.005|80.91|81.72||81.24|80.52|79.82|78.92|79.385|79.86|80.42|81.83|81.14|79.582|79.84|80.27|79.77|80.03|80.31|81.77|81.73|79.06|78.8|78.725|78.18||78.1|77.43|76.24|75.86|74.235|75.26|74.33|74.46|73.21|72.98|72.36|72.27|71.75|70.3001|70.46|72.08|73.48|73.26|74.57|76.47|75.705|73.44|73.12|71.21|72.14|73.29|73.6|72.96|72.15|70.91|71.86|71.22|70.16|70.31|71.67|71.89|72.58|71.65|71.37|72.57|72.86|72.8663|74.83|74.32|74.16|74.67|74.68|75.69|76.41|76.315|77.17|78.71|81.2718
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE|279|280.25|279.02|280.38|280.44|279.54|276.01|270.5|265.56|288.79|287.685|289.05|287.65|288.0101|287.98|288.27|287.11|285.69|281.885|297.81|294.29|290.06|284.93|290.45|289.74|290.03|290.41|293.02|289.01|291.075|281.01|279.71|277.94|267.51|268.51|278.41|275.63|276.72|277.74|278.6||277.67|276.46|273.4|273.09|273.13|274.01|273.61|272.04|269.57|267.26||266.85|265.75|255.5|266.34|265.34|262.6264|261.05|255.24|259.23|257.27|253.51|248.86|241.84|240.5||242.9|243.435|249.66|251.76|251.83|254.41|253.6|254.37|255.28|253.56|255.2732|258.7|262.51|262.63|257.51|252|241.06|245.16|247.635|252|249.22|247.79|247.03|252.565|252.12|250.82|255.48|251.1984|257.05|256.34|258.71|260.72|258.58|263.68|261.22||264.55|257.15|256.105|258.175|253.405|250.61|252|255.26|259.85|251.7401|255.26|270.25|274.13|270.32|267.17|268.89|267.17|268.465|272.66|271.66|270.91|277.32|279.68|284.4|284.75|286.94|286.88|290.38|293.7|292.19|293.62|292.77|293.66||298.01|296.925|298.26|298.37|295.45|292.82|287.6|286.5|284.27|286.61|291.35|299.44|311.27|311.23|308.64|307.59|311.6|307.47|303.84|307.605|306.01|309.24|307.96|313.695||309.47|306.82|303.26|302.26|299.485|299.51|303.3|307.1176|318.04||327.37|330.39|331.485|333.195||331.76|329.65|327.38|329.37|326.72|321.595|329.35|330.67|330.07|332.29|332.08|332.19|328.64|325.99|323.36|322.57|322.59|319.13|318.58|318.975|319.95||318.98|317.46|314.5|315.12|305.45|305.13|301.4|304.82|289.61|315.63|324.59|321.18|321.48|318.075|317.38|320.84|320.62|321.3|318.35|314.02|312.82|304.85|303.445|291.91|291.92|290.18|290.4|289.28|293.1|284.85|288.2|284.125|283.79|286.37|291.72|291.04|288.5|279.33|277.35|277.7|277|276.14|273.135|273.62|281.37|284.88|285.69|285.76|287.36|284.57|281.63|286.14|291.97
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE|104.21|103.87|103.6|104.02|103.46|103.02|103.05|103.67|104.865|105.35|105.18|106.48|107.08|107.2535|107.95|107.75|109.42|108.825|107.69|107.7107|107.2065|106.7|106.25|102.28|101.99|101.65|102.3|102.08|100.73|99.52|97.82|97.96|97.7|98.87|99.71|97.94|97.18|97.24|95.81|95.96||96.23|96.72|95.4|95.01|96.8|95.36|95.35|96.91|97.73|98.105||100.39|98.965|99.67|102.72|101.34|101.06|101.1606|100.56|100.25|99.54|97.4|95.49|96.355|97.13||97.58|98.11|100.14|102.34|103.43|104.665|102.76|101.88|101.76|103.31|102.4|103.2313|103.8957|104.9|105.17|104.5|102.17|103.6601|102.045|105.01|103.34|101.79|101.35|103.41|104.99|104.8|106.38|107.38|107.015|105.2|106.11|108.88|110.13|110.8704|110.67||110.15|109.62|109.7|111.985|110.97|109.73|108.82|107.37|107.44|104.04|105.06|107.68|110.42|105.5601|102.865|104.66|105.045|109.475|107.74|112.14|114.31|116.26|117.3327|120.135|119.28|118.45|118.77|120.58|120.625|120.5|122.43|124.04|124.21||125.23|125.13|124.67|125.45|124.1626|123.25|126.15|126.81|115.45|113.24|114.67|112.995|111.9|110.265|105.78|104.41|104.75|103.42|105.09|101.98|98.83|101.05|104.33|105.12||106.83|107.72|109.345|108.26|108.43|107.205|105.315|104.81|102.4||101.48|102.895|102.69|103.85||103.1085|102.24|102.76|101.33|100.15|100.935|103.42|105.66|107.34|104.8895|104.69|104.61|104.67|105.8|106.91|109.71|109.82|105.61|107.015|107.27|108.91||107.41|106.71|105.97|105.63|104.29|105.465|105.98|108.88|106.99|103.62|101.28|101.5|99.365|97.43|96.63|97.96|98.4|101.075|99.21|98.7|97.75|96.71|98.91|97.14|97.25|100.12|100.67|99.105|98.9|95.31|96.11|95.02|94.49|93.645|95.12|95.09|93.67|89.62|89.36|91.26|90.53|89.34|88.66|91.17|92.755|94.48|95.74|96.58|97.35|99.26|98.73|99.2|101.17
00198|241|/equities/citigroup|SnP500/R1000VALUE|41.26|41.15|40.785|40.72|40.765|40.97|41.67|42.09|42.0931|42.57|43.175|43.98|43.98|44.245|44.41|44.14|45.632|45.56|45.705|45.95|46.81|47.36|47.09|47.44|47.02|47.06|46.98|46.815|47.23|46.62|46.68|45.72|45.69|47.14|47.2201|45.63|45.54|45.21|45.11|46.41||46.02|46.03|46.01|45.815|45.9|46.01|45.84|46.43|47.23|47.075||48.16|47.575|47.56|48.45|47.97|47.91|47.53|47.16|46.15|45.81|45.36|44.31|43.71|44.245||43.99|43.88|44.21|45.8001|45.45|45.62|45.86|45.78|45.26|45.625|45.07|45.43|45.585|45.79|46.27|45.67|44.08|45.63|45.5601|47.165|46.035|46.435|46.385|47.72|48.7501|48.3189|49.1|49.38|49.4534|49.09|48.02|46.58|46.52|46.59|45.77||45.52|45.31|45.645|46.43|46.33|45.74|45.46|44.49|43.88|42.01|43.11|43.68|44.95|43.91|43.815|43.7|44.1|46.56|44.6|47.13|48.41|50.3|50.73|52.01|51.48|50.46|50.3|50.25|50.39|49.65|49.695|49.37|49.43||50.915|51.095|50.81|50.49|49.92|49.15|49.855|50.6|50.59|49.91|50.53|51.725|51.41|51.63|51.34|51.66|51.505|50.85|50.42|50.88|49.26|48.47|49.24|49.735||47.74|48.55|47.86|47.195|47.465|46.6115|45.97|46.335|45.535||44.76|44.645|44.1908|43.97||43.88|42.905|44.17|43.795|43.48|43.81|44.13|45.72|46.235|44.355|44.55|44.26|44.31|44.2|45.38|46.81|47.35|46.19|47.21|46.83|48.13||47.85|49.13|48.275|48.155|47.395|48.14|48.485|49.02|48.44|46.56|45.15|45.63|45.21|44.265|44.51|45.54|46|45.57|45.025|45.3475|45.215|43.91|43.97|42.68|42.72|42.885|43.645|43.185|42.8|40.005|40.045|40.42|41.525|41.94|42.79|43.11|43.47|41.06|41.61|42.01|42.45|42.075|42.575|43.3|45.49|46.31|46.86|47.44|47.47|48.28|47.7|48.57|50.7
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE|27.31|27.05|26.66|26.8426|26.45|26.73|27.3|27.56|28.115|27.98|28.21|29.44|30.46|30.505|30.46|29.67|31.32|31.24|30.68|30.395|30.91|32.01|31.87|31.81|31.93|31.105|31.13|30.665|30.5|28.86|28.17|27.62|27.44|28.01|28.035|26.6021|26.35|26.06|25.23|25.955||26.3|25.76|25.335|25.2|25.32|25.48|25.36|25.99|26.73|26.73||27.19|26.885|26.99|26.97|25.72|27.95|28.21|28.205|27.29|26.92|26.82|25.43|25.59|26.64||26.28|26.5605|26.925|27.27|26.1|25.59|25.87|25.34|25.045|24.79|24.525|24.72|25.15|25.32|25.58|25.63|23.37|26.02|26.02|28.7099|29.78|29.35|28.48|27.9|28.355|28.45|28.8|28.95|29.9|28.61|28.93|28.94|29.15|29.06|28.82||28.64|28.275|28.81|29.825|29.955|30.4|30.87|30.245|30.405|28.7901|29.73|30.93|32.63|31.25|30.575|30.83|30.3814|30.92|29.72|33.6|35.665|37.75|38.595|40.685|40.24|39.97|41.365|41.61|41.56|41.32|41.5|41.61|41.815||42.81|42.71|42.83|42.69|42.82|42.6|43.11|43.71|43.55|43.66|44.09|43.72|42.9|42.18|42.19|43.04|42.48|41.49|41.63|41.26|40.11|39.86|40.24|40.47||40.69|41.59|41.17|40.84|41.01|40.51|39.92|39.9|39.195||39.115|38.91|38.865|38.78||38.61|37.965|38.56|38|37.88|37.75|38.135|38.88|39.61|39.33|39.18|39.29|38.86|38.82|39.25|41.32|41.57|40.7255|40.9992|40.985|41.75||41.15|40.98|40.26|39.86|38.85|39.5096|40.14|40.275|41.185|40.85|39.19|39.79|39.7901|39.41|38.32|39.54|40.2|40.65|40.01|39.98|40.06|38.85|38.04|35.64|35.64|36.54|36.34|36.05|35.75|33.49|33.95|34.0771|34.47|34.46|35.37|35.82|35.61|34.06|33.84|33.2|33.07|32.655|33.515|33.785|35.13|36.375|36.49|36.31|36.455|36.97|36.51|37.11|38.51
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.885|103.8|103.77|103.742|103.68|103.8|103.66|103.51|103.45|103.39|103.53|103.5|103.49|103.52
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE|154.88|154.75|153.21|150.75|150.28|148|148.96|152|154.025|155.885|157.29|159.8|160.19|160.29|161.94|161.32|163.14|161.7818|161.33|151.37|151.245|150.95|151.43|150.4987|152.425|152.44|154.05|154.42|149.73|154.03|153|153.19|153.23|153.76|152.83|153.64|156.34|157.72|159.03|158.61||157.89|157.96|154.92|156.505|156.795|154.58|156.09|156.3|155.28|155.46||155.09|153.89|153.43|153.75|154.74|156.14|156.24|156.02|157.38|160.4901|157.8|157.88|156.8|156.24||157.67|157.93|159.02|160.12|162.605|165.08|164.91|166.45|166.16|166.673|167.48|167.7|168.07|165.445|166.16|168.89|170.57|167.97|166.13|165.6833|165.03|163.56|162.82|164.01|164.52|164|160.92|159.7|157.66|157.63|157.55|155.84|156.91|157.97|156.1275||157.07|156.01|155.8|155.7|154.93|154.11|155.15|156.17|157.5|154.63|153.87|154.64|155.64|154.13|153.06|154.395|153|151.2|149.81|148.68|148.93|150.13|151.35|151.84|155.39|154.5301|152.87|154.26|154.1063|152.39|152.67|154.39|152.54||151.89|151.38|151.1511|151.33|150.51|149.52|149.94|150.62|150.58|151.07|148.27|139.72|141.85|141.96|140.85|137.695|140.5523|137.75|140.57|141.86|138.75|139.78|143.1884|146.52||142.74|140.69|140.5|140.66|142.56|142.89|141.45|142.32|138.39||139.015|141.84|142.17|143.335||143.56|143.07|143.195|141.24|143.621|143.63|144.74|147.08|146.87|147.65|148.52|147.855|147.2476|146.06|148.34|148.3|148.48|145.03|145.77|148.48|147.09||149.05|149.03|145.39|145.58|141.87|142.55|143.48|141.09|136.52|140.92|140.0168|142.33|140.9|136.6|134.41|136.365|145.49|145.89|143.66|141.52|140.16|136.33|135.88|133.26|133|134.84|133.94|132.98|130.14|127.28|128.31|125.99|124.58|125.39|129.545|130.49|129.87|127.98|128.32|132.5|135.01|135.26|139|140.34|140.8|141.79|140.21|141.705|140.21|139.725|140.96|143.53|147.575
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE|196.6825|197.5702|194.8386|194.8191|194.9752|194.1362|196.1069|197.177|198.9848|199.8189|199.4823|200.2628|199.1701|198.9067|199.7847|199.6091|200.5118|199.5018|193.1656|193.9606|193.6485|193.2387|194.0484|193.0192|186.761|185.2148|183.7563|181.8344|181.5613|181.7174|180.4394|180.5174|178.6444|176.4542|175.7079|176.4737|176.6981|177.3956|177.9029|177.503||179.259|179.3565|177.8249|175.0543|173.6251|173.6202|176.5176|175.9908|175.9128|177.7664||178.3029|176.5859|173.0349|172.713|173.2105|180.0004|176.5567|177.4932|178.6249|181.0442|175.6201|174.1958|172.9032|171.435||172.0886|172.2349|173.7373|174.4982|175.5518|176.6152|175.8787|175.464|177.1127|179.5029|179.5224|178.0981|178.4883|180.0492|179.698|178.8006|175.5031|176.7176|177.9823|181.2003|178.7419|178.1859|179.0248|181.7662|182.3027|183.7026|184.7904|186.2147|186.1562|184.4468|184.0929|184.8392|186.4683|186.3513|187.6195||189.0438|188.4292|184.9757|185.5221|184.1855|182.7124|181.6052|180.1272|179.4638|173.7666|172.1959|175.0446|177.3078|178.5956|180.7516|178.1078|176.2347|176.186|169.757|169.8936|172.3813|175.9957|176.7713|179.8053|180.4004|178.0395|178.6834|177.942|179.4443|181.3759|181.6003|181.8393|182.1661||182.9954|182.7076|180.4296|180.4126|179.6199|177.9652|178.2346|173.9617|169.1814|169.7668|170.2692|170.8106|170.6253|169.9034|171.2496|170.4594|169.6205|167.7961|167.7279|169.5034|169.3863|169.3863|171.3082|171.3765||170.6253|168.8302|171.1033|171.7374|170.5765|165.0939|165.2695|163.9232|162.4745||162.8696|164.1671|163.4159|162.5386||163.7724|161.7579|160.8267|160.6556|161.0737|161.5679|162.5751|165.9864|168.8514|168.343|168.4475|166.053|166.6231|170.7566|166.3475|166.7371|168.1672|163.4874|164.1718|163.7344|165.3403||165.9627|165.3593|164.105|162.6416|164.7797|165.3308|163.1358|165.1692|162.8222|163.3068|162.309|160.8267|160.9597|160.7982|162.2995|163.2118|163.4398|164.1905|163.1358|163.1072|162.5561|162.5561|161.5584|158.2896|161.4919|163.8769|165.2263|164.8557|162.8269|160.114|162.9552|160.5986|160.0998|160.9027|166.7086|170.424|168.5901|166.395|168.153|168.6756|166.6421|166.3665|169.0177|169.8539|172.2675|172.9136|175.9544|179.3182|180.487|181.0856|180.3064|183.9553|189.7517
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE|56.61|56.62|56.76|56.62|56.4|56.105|55.97|56.35|56.41|56|55.89|56.69|57.245|57.16|57.41|57.13|57.52|57.46|58.11|60.06|60.34|60.74|60.695|61.51|62.92|62.51|62.64|61.8|60.22|59.54|58.87|59.97|60.29|60.44|59.8269|58.63|58.11|59.24|59.2|59.35||58.42|58.36|57.715|58.32|59.54|58.5201|58.485|59.44|59.16|60.055||60.63|60.49|60.11|59.44|59.98|60.44|59.93|58.98|59.05|58.3401|56.83|56.98|57.03|56.83||56.215|57.08|58.01|58.53|58.61|58.57|58.25|58.42|59.32|60.4944|61.28|61.05|61.09|60.7324|61.02|60.64|60.3|61.05|60.78|61.48|61.88|61.78|61.45|62.27|61.38|61.125|61.06|60.74|60.36|60.58|60.53|60.22|61.35|61.65|61.08||61.68|60.63|60.7|60.555|60.86|60.63|60.62|59.83|59.82|58.1|57.85|58.7|58.98|61.33|60.94|61.39|59.705|59.57|58.04|57.6|58.96|58.995|58.62|59.58|58.4|57.68|57|58.75|59.63|59.46|60.2|60.69|61.06||60.73|59.95|60.27|60.88|61.32|59.99|60.395|60.6|61.715|62.35|61.52|62.35|62.71|62.025|62.25|62.08|61.79|61.055|60.945|61.48|60.35|60.44|61.16|63.03||63.485|64.3|64.83|64.37|64.22|63.76|63.09|64.06|62.44||62.83|63.58|63.5|63.59||62.33|61.3|61.88|61.09|61.25|61.23|62.66|63.31|63.42|62.333|61.66|60.67|60.69|59.83|59.72|60.2|61.31|59.7|59.64|60.3|61.03||60.12|59.7|59.33|58.92|58.01|58.59|57.64|57.82|57.75|56.86|56.15|56.58|55.55|56.33|55.43|57.04|56.62|56.86|56.35|56.02|55.66|54.75|53.99|53.47|53.735|55.08|56.01|54.86|53.85|52.41|53.31|54.89|55.33|55.035|56.51|58.3|59.61|58.53|58.04|59.61|61.4|61.54|63.1|64.4|65.16|65.9|65.89|66.34|66.47|66.62|67.87|67.78|69.65
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE|72.45|73.175|73.25|73.3|73.13|73.13|73.51|73.53|73.9532|74.205|74.425|75.58|76.26|76.12|76.29|76.175|76.46|76.205|76.225|76.51|76.12|75.42|73.75|77.09|77.2|77.17|76.78|76.71|75.43|75.65|75.66|75.42|75.5392|75.03|75.01|74.65|75.58|75.53|76.28|76.66||76.52|76.57|75.14|74.65|75.62|75.61|77.04|77.45|77.22|77.61||77.09|75.5|74.985|75.035|75.18|75.335|75.07|74.43|75.29|75.82|74.6|74.64|74.3|74.665||76.14|75.535|76.47|77.04|78.22|79.37|79.01|80.14|80.395|80.82|81.31|80.91|80.345|80.55|80.1661|80.34|80.455|80.62|80.26|79.38|79.07|76.78|76.615|77.51|76.78|76.73|75.23|75.125|75.165|75.42|75.35|75.83|75.62|75.3|74.62||75.01|75.32|74.7|74.87|75.06|74.47|74.39|74.235|73.7|72.1|71.775|72.12|71.97|72.39|71.83|72.62|71.55|71.38|71.35|71.185|70.92|71.235|71.05|73.225|73.245|72.54|71.815|72.87|73.215|72.745|72.92|74.19|73.9||72.96|71.74|72.29|72.9|73.46|72.73|72.81|72.805|72.71|73.28|73.22|73.31|74.11|73.26|72.05|70.94|75.12|74.625|74.5|74.94|74.03|75.185|76.31|78.08||76.57|76.35|76.695|78.02|78.555|79.17|78.445|79.185|77.72||78.205|78.96|78.81|79.2616||78.94|78.225|78|77.13|77.42|77.25|77.22|78.57|78.02|77.62|77.7|77.06|77|76.69|76.96|77.27|77.68|75.7|75.64|76.25|76.66||76.48|76.09|76.34|75.715|75.035|75.65|74.58|74.55|73.64|73.785|73.42|73.345|73.11|72.31|72.07|72.76|73.54|73.57|71.29|73.06|72.51|71.79|71.22|70.25|70.19|71.57|72.43|71.27|70.89|68.72|69.065|68.66|67.84|68.741|69.49|70.61|71.215|70.085|70.16|71.24|72.2|72.53|74.78|74.79|74.71|74.89|74.8|75.44|75.09|74.53|75.465|75.33|77.63
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE|46.67|46.12|45.46|46.04|44.6|45.24|46.62|46.89|46.61|46.92|47.53|49.9|51.25|51.52|51.61|50.34|52.62|52.43|51.34|51.01|51.56|52.98|52.72|51.8501|51.565|50.22|50.6|50.53|51.37|49.96|47.75|46.9|46.83|47.45|47.12|44.81|43.76|42.64|41.13|42.95||42.51|42.26|42.36|40.985|40.64|40.86|40|40.55|41.3|41.235||41.77|40.57|41.03|39.39|39.66|41.5|42.56|42.665|40.08|40.08|39.11|35.4558|34.88|35.51||38.33|38.28|38.95|40.4|38.37|37.25|37.3201|35.05|33.89|32.04|30.98|32.5|34.26|34.71|35.67|33.71|28.4|35.2|36|42.3|40.7|40.76|40.04|39.61|42.26|43.63|43.5|44.72|43.5|42.26|42.86|42.85|42.78|42.51|40.79||39.105|38.16|39.39|41.92|42.52|43.64|43.18|42.025|41.56|38.34|39.28|44.46|46|43|42.83|42.45|39.82|40.02|29.17|56.905|61.53|66.5|66.23|68.76|68.36|67.48|69.48|70.07|69.59|69.01|68.38|69|70.05||72.85|73.86|74.517|74.71|74.85|74.82|75.61|75.68|74.745|74.485|73.651|74.53|72.3|71.33|71.38|71.785|71.32|70|70.64|69.52|68.75|67.17|65.53|67.21||66.22|68.12|67.25|66.32|66.79|65.93|65.46|66.17|65.225||66.23|65.44|65.16|65.5348||65.14|63.83|64.64|63.33|62.96|62.83|63.37|64.5|65.52|65.32|64.8|64.74|64.4986|65.1|65.59|69.91|70.7|68.8|70.03|69.8|71.5||71.36|71.4|69.87|68.41|69.67|71.12|72.35|72.33|73.02|72.05|69.7|70.32|68.17|66.6|65.64|67.74|70.16|70.45|69.6401|69.32|69.16|66.72|65.73|64.11|64.42|67.51|73.45|72.7|71.66|68.1|68.84|69.12|70.8|71.69|73.84|75.08|74.31|70.635|71|71.18|72.19|70.99|72.27|73|75.54|77.74|77.91|77.46|77.56|79.745|79.15|81.82|84.54
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE|30.04|30.08|29.65|29.57|29.56|29.57|29.48|29.88|29.85|29.955|30.27|30.88|30.99|30.94|31.065|31.13|32.09|32.24|32.49|32.51|32.4034|32.61|32.8|33.075|33.14|33.125|33.16|33.005|32.49|32.35|32.05|32.2233|32.18|32.855|32.83|32.795|32.87|33.22|33.36|33.08||33.56|33.27|32.68|32.89|34.161|33.61|34.05|34.31|34.03|34.24||34.52|34.54|34.44|33.94|33.85|34.22|34.005|33.37|34.075|34.91|34.28|34.26|34.41|34.245||34.335|34.575|34.78|35.2|35.1|35.54|35.63|36.1|36.05|36.345|36.52|36.09|36.495|37.565|37.53|37.37|37.5011|37.9|37.88|38.03|37.745|37.3|37.715|37.755|37.38|37.14|37.23|36.96|36.9|37|36.84|37.315|37.51|37.52|37.5||38.04|37.54|37.18|37.255|37.29|37.22|37.34|37.21|37.12|36.4877|36.14|36.32|35.965|35.84|35.225|35.3615|35.05|35.21|34.9|34.84|34.845|35.665|35.5|35.59|35.2767|35.7|35.29|36.4|36.605|36.23|36.165|36.245|35.82||35.9246|35.57|35.6|35.75|36.24|35.905|35.68|36.07|35.7|36.46|35.62|36.09|36.795|36.68|36.52|36.065|36.49|36.73|37.19|37.405|37.4118|38.2201|38.2364|39.88||39.78|39.955|40|40.21|40.39|40.2|39.05|38.35|38.3||38.514|38.64|38.63|38.83||38.61|38.44|38.545|37.905|37.94|37.605|37.92|38.11|37.99|37.86|37.985|38.06|37.775|37.365|37.555|37.715|37.66|36.76|36.68|37.0207|36.98||36.49|36.5|35.88|35.36|34.65|34.52|33.86|33.95|33.21|34.29|35.49|35.53|35.695|35.61|35.52|35.835|36.32|36.43|35.85|35.31|34.77|34.66|34.73|34.22|34.26|34.54|34.45|33.96|34.2125|33.16|33.56|33.45|32.89|32.365|32.3001|33.05|33.14|32.425|32.61|33.13|32.915|33.11|33.98|33.92|34.31|34.17|33.73|33.75|33.49|33.005|33.17|33.59|34.355
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE|116.58|116.42|114.76|114.74|113.86|116.08|116.535|115.65|116.22|114.56|114.9708|116.3|115.47|115.16|116.3|111.3001|113.25|113.58|113.0101|114.91|116.19|116.76|114.67|115.33|115.155|113.9|113.4|111.85|110.2|108.77|106.4|106.14|106.45|109.58|108.45|104.85|102.75|100.12|99.345|103.14||103.63|102.54|101.81|99.96|100.33|100|99.63|101.1|101.8|101.02||104.22|102.83|102.04|103.22|101.43|103.6338|102.59|102.32|100.35|100.97|100.48|98.38|99.23|100.03||100.88|100.5|103.47|103.99|102.42|101.83|99.25|98.56|97.42|98.46|98.705|98.55|99.5549|99.95|100.6001|98.94|95.81|95.7|97.48|101.13|100.32|99.81|99.65|100.48|101.77|101.63|102.12|103.5041|104.095|105.52|108.12|107.12|107.405|105.49|105.61||105.894|105.9226|105.11|105.01|98.94|98.87|98.67|96.43|95.595|93.26|95.5|98.29|98|94.71|93.5|91.5338|93.59|99.62|99.57|103.6|105.36|105.76|106.67|107.1|105.815|105.78|103.23|103.31|103.44|103.36|104.07|102.96|103.51||103.17|108.085|109.98|110.55|112.12|111.83|109.85|109.84|107.41|106.725|107.76|109.76|115.2|119.1|120.33|123.52|120.8|116.64|117.6401|119.97|119.2527|116.26|118.36|119.56||118.51|117.85|116.91|116.68|116.86|117.54|113.53|110.46|111.92||116.01|114.62|114.74|117.06||113.65|109.84|113.55|110|109.64|109.01|110.47|112.04|113.37|110.07|109.73|111.88|114.09|114.54|118.71|121.34|122.89|122.44|123.92|121.24|126.5||125.8|126.46|121.81|126.5|127.03|129.09|131.91|132.28|130.56|125.57|124.89|132.2301|132.61|129.65|128.29|125.79|126.885|125.57|124.01|126.24|124.58|122.88|124.2|121.57|121.78|118.09|115.7|118.02|117.04|114.43|113.99|113.21|115.45|117.32|114.68|113.76|111.72|106.53|101|99.89|98.46|98.52|99.12|99.6|109.93|111.06|110.545|109.435|111.2|114.63|113.46|111.82|112.82
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE|89.07|89.12|89.365|89.45|88.99|88.29|88|88.17|88.22|87.85|87.36|89.17|90.21|90.15|90.6|90.185|89.86|88.7|90.3|93.2|93.28|94.37|94.94|95.54|97.25|96.63|96.92|96.555|93.22|92.41|91.22|91.92|92.72|92.28|92.27|91|90.9601|91.1002|91.6|90.68||89.84|89.47|89.3196|89.87|91.621|90.34|90.4113|91.95|91.02|91.95||92.71|92.46|91.85|91.511|92.05|93.37|92.32|91.151|92.2|91.82|90.515|91.58|92.32|92.24||92.22|92.35|93.27|93.7|94.43|94.88|94.81|95.67|96.4|97.65|98.85|98.55|98.6|98.38|98.25|97.8|97.72|97.98|98.08|98.29|97.89|98.21|98.86|99.655|98.63|98.52|97.74|97.68|96.97|96.85|96.49|96.56|98.29|98.28|97.91||97.57|96.7|95.103|94.41|94.54|94.62|94.78|94.07|94.46|91.83|91.06|92.02|92.16|95.81|95.03|95.23|93.49|93.16|90.56|90.32|91.1316|90.59|90.23|90.73|88.83|87.3775|87.03|89.32|90.81|90.21|91.23|92.1|92.2||90.65|89.5447|90.4|91.03|92.19|90.34|90.08|91.09|92.4|92.36|91.89|94.5|94.5075|93.94|94.73|94.23|93.84|92.901|92.73|92.9511|91.4|92.17|93.06|95.29||96.1|97.4|98.07|97.065|96.2926|96.02|94.43|95.943|93.93||94.545|96.115|95.82|95.78||95.08|93.7723|94.65|94.07|94.37|94.24|96.56|97.75|97.43|96.55|96.44|96.31|96.41|96.555|96.4|96.7|97.61|95.78|95.42|95.92|96.67||94.75|94.34|93.53|91.66|90.14|90|88.83|89.33|88.15|88.47|87.43|87.76|86.99|87.705|86.95|87.81|86.96|87.63|86.76|86.05|85.49|84.52|84.335|82.71|83.02|83.3|83.82|82.82|81.27|78.1|79.41|81.05|81.29|81.18|83.77|85.53|87.19|86.92|85.445|87.2|90.28|90.61|92.28|94.27|95.23|96.2|96.48|96.65|97.24|97.31|98.75|98.33|100.59
00209|8034|/equities/constellation-a|SnP500/R1000VALUE|259.75|259.48|257.93|258.03|258.33|256.62|255.72|256.65|256.96|262.69|265.51|266.9|267.44|268.4|270.31|270|267.96|267.3976|267.13|268.735|269.68|271.0915|270.85|270.11|270.835|269.49|269.301|268.01|266.05|260.8401|253.83|253.64|251.41|250.55|250.2|250.69|250.44|252.17|248.67|245.72||245.66|238|246.02|244.23|242.05|240.26|241.41|243.49|242.48|243.63||245.46|247.5822|245.85|243.33|241.29|241.43|242.42|239.69|241.86|243.53|243.01|241.21|237.295|235.42||231.77|228.455|232.19|234.16|234.95|233|229.685|225.46|226.165|227.39|223.46|223.005|224.7243|225.44|222.45|221.88|221.81|225.23|225.93|228.405|226.15|224.01|225|223.94|223.395|225.48|226.01|226.31|223.52|226.26|225.06|225.14|226.185|224.065|223.04||221.01|218.1|217.05|224.7707|224.64|223.64|220.45|219.24|218.8|214.6748|213.67|214.12|213.875|211.48|210.15|213.57|212.7|212.57|210.33|211.09|215.1|217.55|219.09|220.49|220.975|218.89|217.46|223.65|223.85|222.75|221.745|221.57|222.74||226.26|222.14|222.29|224.61|227.16|225.48|225.42|228.99|228.56|229.83|228.34|230.805|230.81|225.435|226.08|225.88|227.7|224.33|222.19|219.96|217.26|214.01|218.36|223.39||221.82|220.24|220.3109|218.03|214.41|208.45|208.12|227.06|226.38||229.94|231.89|231.86|231.77||230.195|228.17|230.3951|227.03|230.04|228.3|233.43|238.06|240.22|241.15|241.89|245.77|245.59|246.52|253.95|256.25|255.06|249.77|249.77|256.395|254.93||254.28|253.13|247.0301|245.84|240.01|242.72|239.32|244.39|237.01|243.06|239.37|241.53|243.495|239.23|235.39|239.19|242.02|245.78|238.5|237.81|237.17|230.575|224.88|221.1984|221.66|221.645|225.345|223.15|221.66|218.1|221.57|220.8|219.32|221.97|227.1806|234.05|235.07|230.73|229.44|232.66|232.765|231.87|229.43|228.63|236.525|238.82|239.39|238.715|236.56|239.48|239.37|239.25|245.27
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE|93.4078|92.7425|91.7672|92.28|92.7275|92.4|92.0225|91.1038|92.01|93.1925|93.9|93.55|93.0525|94.4425|95.475|94.62|96.9525|97.0025|95.8475|96.275|96.7475|97.225|97.16|96.9844|95.7275|96.0925|95.9088|96.875|97.8125|97.235|97.255|98.4375|97.5825|96.5025|95.8525|95.1513|94.78|93.5875|93.2525|93.3||93.82|94.995|94.795|94.2862|92.7838|92.345|92.5225|92.585|91.3962|90.795||91.67|90.505|90.1913|89.0025|87.0287|86.095|86.3525|86.6383|87.5575|88.2525|89.0125|91.81|91.1462|91.4625||91.6925|92.165|93.6675|94.4675|96.555|96.455|96.46|94.4|96.305|96.7925|96.765|97.3175|96.6875|96.1263|95.5275|95.1975|94.2025|94.685|94.635|95.0675|94.1725|93.1575|93.2875|94.5075|95.845|95.7412|95.4525|94.335|92.8814|92.3838|92.96|93.2|92.8712|92.7625|91.5325||91.5025|91.36|91.815|91.57|92.1888|90.906|89.1575|88.455|88.8125|85.9662|86.0878|86.0325|86.255|85.2975|84.26|82.8225|82.785|83.51|80.4825|80.655|83.525|82.67|83.77|86.4975|85.5387|80.01|80.4125|80.6475|82.6075|82.0525|83.7|83.1975|83.825||84.9025|84.49|83.915|83.9725|83.78|82.84|83.555|86.06|85.08|86.2625|88.5362|89.5575|86.855|84.7925|84.6537|86.0125|85.67|84.4475|85.0525|85.415|84.9775|84.0875|84.3812|85.7775||86.9075|86.595|86.5238|85.9025|85.2438|83.47|84.155|83.92|82.1125||81.785|82.4762|82.07|82.5725||82.0075|80.6575|80.655|78.2225|78.71|78.8763|79.975|80.4325|80.0725|77.1775|76.2513|77.9466|78.1225|77.5225|78.6175|80.2962|79.9375|76.4713|76.6675|76.8625|77.3138||77.33|75.7188|75.93|75.8138|75.3625|77.4325|78.1552|78.5825|75.6963|71.1425|67.6555|66.87|66.7925|66.4556|64.32|67.6075|68.9175|67.98|67.03|67.175|66.545|64.6775|64.255|62.645|63.5625|63.6675|64.4413|62.5825|62.025|61.0537|61.8075|63.57|64.3095|65.0125|67.1363|68.6137|68.705|66.4187|65.92|65.9125|65.7275|65.7725|66.3375|67.51|67.885|69.0875|70.4675|71.0425|72.7139|74.6862|75.2625|76.2875|78.8125
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE|32.62|32.57|31.92|31.86|31.9|31.94|31.845|31.77|31.94|31.65|31.81|32.135|32.3113|32.585|32.54|32.305|32.98|33.05|33.15|33.41|33.66|33.54|33.585|33.72|33.385|33.06|33.17|33.05|32.81|33.46|33.51|33.43|33.43|35.68|35.41|35.14|34.53|34.53|34.28|34.71||34.9|34.7|34.56|34.39|34.08|33.98|33.785|34.04|34.365|34.83||34.54|33.51|32.99|32.86|32.59|32.65|31.57|31.225|30.89|31.04|31.19|30.58|30.475|31.09||31.12|30.75|31.32|30.765|31.1901|31.235|30.6|30.63|30.6|30.835|30.75|30.845|31.05|30.93|31.205|31.275|31.17|31.59|32.0938|33.075|32.64|32.035|32.105|32.815|33.49|33.4|33.59|33.83|34.305|34.55|34.505|34.46|34.705|34.97|33.9||33.91|34.045|34.295|34.675|34.93|34.49|33.81|33.25|33.285|32.11|32.38|32.76|33.39|32.76|32.715|32.45|32.52|33.15|32.64|33.015|33.835|34.15|33.92|35.25|34.56|33.96|33.81|33.901|34.255|34.135|34.275|34.32|34.49||34.88|35.23|35.07|35.05|35.14|34.71|34.88|34.82|34.7025|35.01|35.64|34.98|34.22|34.42|36.33|36.295|35.72|35.025|35.48|35.872|35.045|35.425|35.85|35.95||36.04|36.31|35.75|35.38|35.28|34.8|33.65|33.19|31.94||31.575|31.6403|31.37|31.65||31.31|30.93|31.655|31.385|31.585|31.805|32.685|33.36|33.72|32.815|32.925|33.11|32.99|32.945|33.3891|33.605|34.115|32.99|32.88|32.89|34||33.51|33.8|33.475|33.65|32.65|33.175|33.72|33.95|34|33.17|31.97|32.585|32.645|32.37|31.07|31.74|31.97|31.935|32.13|31.97|31.33|29.63|31.79|30.82|30.695|31.03|31.12|30.82|30.04|29.16|29.7705|29.53|30.03|30.21|31.17|30.82|30.46|29.13|28.98|29.22|29.37|29.18|29.87|29.89|30.61|31.06|31.55|31.7|31.85|32.36|32.43|32.78|33.86
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE|27.67|27.72|27.562|27.39|27.28|27.84|27.74|27.57|27.86|27.53|27.51|27.82|27.72|27.68|28.03|26.41|27.71|27.55|27.055|26.74|27.18|27.4|26.94|26.89|26.75|26.7101|26.65|26.64|26.54|26.365|25.56|25.3022|25.43|26.285|26.34|25.48|25.05|24.66|24.325|24.955||25.13|24.84|24.44|24.11|24.06|23.65|23.605|23.84|24.31|24.36||25.01|24.34|23.99|24.52|24.13|24.4|24.27|24.29|23.385|23.695|23.25|22.91|23.055|23.38||24.124|24.605|25.38|25.735|25.45|25.48|24.52|24.515|24.77|25.01|24.3|24.16|24.335|24.6|24.805|24.945|24.03|23.82|23.98|25.18|25.06|24.72|24.59|25.06|25.285|25.36|25.45|25.17|25.58|25.56|25.485|25.475|25.75|25.655|25.185||24.895|24.82|24.725|24.84|24.19|23.69|23.9|23.63|23.415|22.655|22.835|23.49|23.735|23.06|22.88|22.26|22.25|24.415|23.66|24.36|25.04|24.93|25.45|25.46|25.41|25.085|24.61|24.97|24.88|24.35|24.06|22.86|22.97||23.32|24.595|24.785|24.89|24.81|24.64|24.12|23.715|23.7205|23.57|24.225|24.4|24.16|24.5|24.635|25.1|24.47|24.655|25.12|25.481|25.08|24.4807|24.67|25.09||24.79|24.88|24.67|24.515|24.57|23.87|23.4|22.76|23.05||24.28|24.05|24.32|25.13||24.525|24.13|24.62|23.86|24.17|24.19|24.52|24.615|24.785|24.325|24.43|24.83|25.3326|25.59|26.165|26.85|27.4|27.42|27.485|26.695|27.55||27.26|26.62|25.835|26.11|25.95|26.4|27.4|28.05|27.73|26.91|26.72|28.285|29.3296|27.8|30.06|30.5|30.7415|30.22|29.295|30.1|29.93|29.715|29.4801|29.045|29.49|29.3|29.05|28.315|28.38|29.35|28.55|27.82|28.3|28.6|28.6|27.79|27.74|26.78|25.52|25.2|25.62|25.36|25.31|25.915|28.02|28.55|28.36|27.86|28.4913|30.695|30.55|29.96|30.005
00213|41258|/equities/coty-inc|SnP500/R1000VALUE|11.22|11.1|11.005|11.0001|10.565|10.45|10.88|10.93|11.13|11.44|11.57|11.62|11.64|11.77|11.665|11.9|12.065|12.01|11.9321|11.6|11.68|11.935|11.76|11.55|12.345|12.14|11.98|12.03|11.8504|12.21|12.2501|12.12|12.09|12.13|12.55|12.845|12.41|12.37|11.835|12.225||12.29|12.25|12.16|12.115|12.2|12.2|12.18|12.24|12.155|12.115||12.23|11.96|11.99|12.04|11.775|11.715|11.62|11.62|11.23|11.31|11.08|10.79|10.57|10.8||10.76|10.83|10.63|10.88|11.12|11.18|11.22|11.21|11.12|11.195|11.14|11.23|11.51|11.28|11.955|11.77|11.61|10.76|11.52|11.78|11.62|11.615|11.62|11.87|11.99|12.25|12.3|12.365|12.29|12.18|12.12|12.15|11.86|11.775|11.57||11.545|11.595|11.92|11.96|11.97|11.91|11.81|11.685|11.57|11.33|11.29|11.21|11.19|10.86|10.845|10.65|10.56|10.875|10.47|10.595|11|11.28|11.205|11.47|11.5|11.1381|11.24|11.105|11.125|11.035|11.15|11.0233|10.86||10.9|11.13|11.16|11.12|10.48|10.175|10.185|9.861|10.03|10.07|10.18|10.215|9.865|9.81|9.75|9.76|9.88|9.57|9.43|9.455|9.37|9.25|9.315|9.505||9.33|9.225|9.275|9.34|9.21|9|8.765|8.77|8.59||8.47|8.45|8.39|8.295||8.195|8.1|8|7.72|7.77|7.78|7.81|8.075|8.13|7.8|7.87|7.9|7.75|7.82|7.855|7.8|7.8|7.445|7.4|7.35|7.515||7.56|7.495|7.4415|7.73|7.365|7.51|7.555|7.43|7.335|7|6.515|6.75|6.82|6.7|6.285|6.4|6.76|6.605|6.515|6.495|6.565|6.31|6.19|6.205|6.2914|6.55|6.84|6.55|6.42|6.19|6.26|6.19|6.22|6.24|6.72|6.68|6.7|6.305|6.2|6.33|6.785|6.79|7.075|7.22|7.795|8.02|7.68|7.58|7.485|7.655|7.6|7.58|7.89
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH|99.58|99.74|99|98.92|98.84|98.1|97.94|98.84|99.65|99.15|101.6|102.86|104.05|103.8|103.49|102.195|103.07|103.19|104.22|105.43|107.69|107.95|108.81|109.97|110.79|110.05|107.19|106.04|103.22|112.38|109.06|109.27|114.22|114.31|116.22|114.5|114.25|115.31|115.85|114.905||113.38|112.38|112.16|109.55|110.245|108.35|109|107.62|110.63|112.24||114.42|113.95|113.66|113.96|113.3|112.42|113.39|112.01|111.09|112.7|113.1925|112.06|111|111.62||111.14|110.22|110.83|112.86|113.36|112.79|112.514|111.39|111.35|113.38|115.49|115.26|117.79|114.431|115.67|117.14|116.76|117.58|117.96|121.47|121.65|120.23|119.8201|122|123.98|124.5503|126.19|131.16|130.57|129.07|128.275|132.87|133.135|133.04|132.0646||133.34|133.42|131.75|131.38|131.86|131.45|128.59|126.2|127.21|122.75|123.62|126|127.59|129.7|129.58|130.57|129.67|128.22|126.45|125.81|127.31|126.38|125.79|129.91|129.88|127.56|128.205|130.35|130.61|130.21|133.46|133.46|135.72||137.83|137.24|137.47|138.84|140.44|139.3429|140.78|142.38|142.34|142.52|143.695|150.15|144.9104|144.47|144.67|144.67|144.52|144.17|144.5|144.77|142.52|144.1003|144.85|149.148||149.23|147.1|148.58|144.28|145.34|140.525|140.13|138.99|135.63||133.895|134.715|134.72|134.84||134.95|133.09|133.78|131.31|132.04|132.02|135.61|137.355|143.46|138.685|138.89|137.7776|136.6|136.6|136.98|137.7272|140.83|137.47|137.2|136.79|140.44||138.53|137.634|135.75|133.825|132.22|135.05|135|135.08|138.13|132.67|127.36|129.02|129.1086|127.55|126.75|128.61|131.4828|129.75|127.5|126.36|126.02|123.52|121.71|122.9|124.36|130.315|132.05|129.39|127.43|124.82|127.71|129.385|131.99|133.48|137.33|143.4|148.72|144.275|143.18|143.37|147.85|147.899|148.31|151.94|156.14|158.325|159.795|159.94|161.0901|160.26|165.03|168.34|174.96
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE|224.34|231.56|228.85|230.355|233.69|233.53|232.0533|230.31|232.4|232.17|231.93|236.64|236.03|235.65|237.42|232.4|236.03|235.365|237.14|261.18|260.295|259.01|256.75|254.4025|254.45|255|257.54|257.7|257.21|256.1924|255.12|249.89|249.8|253.9|256.23|254.25|246.07|241.1|239.761|243.11||244.625|242.67|238.815|236.39|232.88|232.5|227.23|228.7913|229.76|229.64||234.81|233.91|233.87|231.1|225.28|224.36|225.52|221.755|217.4001|214.78|209|203.93|203.18|207.08||210.53|208.64|210.07|215.01|215.295|212.7|210.32|212.14|212.16|215.73|214.82|212.06|213.96|217.43|222.06|223.63|218.93|223.005|225.24|233.895|230.65|224.9|227.5|232.69|233.315|231.26|232.21|233.42|234.12|232.67|231.34|228.29|230.9|226.5|220.22||218.4191|217.3082|229.849|236.65|234.41|233.55|230.22|225.74|223.63|220.59|224.475|229.33|232.62|225.82|223.81|226.665|225.76|234.955|232.93|241.19|249.59|254.41|255.69|256.78|252.334|247.52|242.99|242.27|242.2|240.9|245.99|248.93|250.46||252.51|249.84|246.55|242.89|246.225|243.66|245.22|246.17|247.75|249.25|254.86|248.77|246|244.69|246.62|247.62|245.46|241.95|240|235.79|234.57|233.475|240.98|248.81||247.08|249.13|247.02|242.7401|243|238.65|235.57|236.94|238.865||239.355|239.15|239.68|241.87||239.8572|237.1|238.7814|237.24|236.11|231.57|233.59|240.81|239.79|236.51|237.33|241.64|243.82|244.2652|244.19|246.28|247.69|243.81|244.51|244.5|249.69||249.915|247.83|246.7251|247.62|241.62|248.47|249.685|248|241.7784|238.55|236.82|235.64|233.16|234.34|217.75|240.59|243.84|241.45|238.93|237.23|233.805|231.42|231|221.99|218.88|221.72|221.105|219.8025|218.81|212.45|218.1|216.4177|217|216.0001|220.62|217.35|212.61|205.45|201.38|201.335|203.36|200.395|202.445|200.74|207.04|210.74|211.29|208.8417|208.44|210.695|210.825|211.56|218.74
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE|66.62|66.89|66.554|66.17|66.03|66.73|66.26|66.53|64.62|72.68|73.24|74|73.69|73.68|73.8301|72.65|72.78|72.605|73.58|72.23|73.61|74.3|74.3|75.26|75.01|75.405|75.2|74.67|73.8207|73.16|71.41|70.5|71.31|70.7201|70.21|69.65|68.7|69.01|68.7611|69.24||68.88|68.53|67.952|67.81|67.53|69.26|69.16|68.72|68.162|67.65||67.49|67.27|66.64|71.24|71.165|71.27|71|70.19|69.75|70.39|68.66|68.05|66.34|66.62||66.97|66.61|68.64|68.92|68.71|69.14|68.12|67.1|67.05|68.21|68.275|68.71|69.39|69.4834|69.554|70.39|68.1038|69.32|71.65|72.84|72.67|72.23|71.94|72.7201|72.56|72.55|72.93|73.94|75.44|74.25|74.34|74.42|74.785|76.11|75.77||77.16|76.1|75.62|74.75|74.085|74.04|73.16|72.9|73.32|72.13|72.105|74.39|74.75|74.63|73.91|74.575|74.52|74.7921|75.9|76.87|76.66|79.53|80.24|81.65|81.22|81.36|81.975|83.14|84.63|85.4729|86.72|86.95|87.26||87.87|87.35|87.74|88.14|89.14|89.5|89.2|87.75|84.6|85.195|85.61|85.46|86.68|87.07|86.99|87|86.0301|84.82|85.92|86.75|86.75|87.0468|88.03|89.11||88.51|89.025|89.35|88.5|91.42|90.98|90.43|91.655|91.04||92.49|92.92|92.58|92.13||93.07|92.44|93.01|94.14|94.67|94.545|97.1|99.51|100.79|101.66|101.53|102.28|101.345|100.54|101.72|101.09|100.96|99.8|100.11|100.07|100.19||99.7|98.55|97.25|95.6|94.74|95.825|97.155|97.14|95.05|98.37|99.45|101|99.33|97.775|95.24|96|93.52|92.87|92.52|92.52|92.72|90.76|93.73|90.04|90.65|91.11|90.87|89.66|89.13|86.28|87.8|86.74|87.21|87.13|98.39|99.34|97.58|95.37|95.27|96.11|96.9|96.87|96.86|96.955|98.92|99.75|100.33|100.3011|100.98|101.84|100.2|100.19|102.39
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE|231.0641|228.2543|223.6717|224.3453|223.0423|220.7555|221.5266|221.7039|222.7232|223.5653|225.5685|224.2655|225.2647|227.6427|226.4017|224.824|224.1326|224.7087|225.5863|224.2567|224.7087|225.4533|226.0295|226.2067|225.1785|218.5041|223.942|212.9375|214.9318|214.6039|210.2783|208.2104|211.8827|210.5442|210.2517|206.7106|205.8819|206.2275|205.5405|206.6663||209.0639|210.6905|205.3322|205.0397|204.6453|207.9515|207.6989|208.4701|207.5748|202.4603||213.5668|206.5909|210.3492|210.5176|207.6634|207.0252|207.1626|207.4153|205.1993|204.7118|205.8818|202.1412|198.2057|201.2105||204.7118|200.9357|197.4079|203.4265|201.8753|201.0333|199.1009|196.0872|198.8359|199.7391|200.9446|203.2492|205.8198|207.5571|210.6228|213.1059|214.4576|217.2941|210.5974|210.757|205.412|203.0631|201.2105|204.7472|223.9553|220.3743|213.9036|222.9448|226.7917|222.7409|222.5903|222.5105|220.9194|221.1986|216.8996||216.7977|217.7993|220.4186|219.0092|221.2961|219.8336|218.2026|217.4403|219.4657|215.4814|217.3871|218.2647|217.9234|215.2908|214.6526|213.1059|211.5724|214.5418|210.0744|210.0744|215.18|217.0533|216.0753|221.2518|221.5975|215.6144|217.0858|216.6692|219.4258|218.5217|221.1986|220.1615|221.2341||223.6584|224.9658|225.2317|226.2422|228.2897|222.2712|225.7015|231.3655|229.2736|232.0392|236.1166|237.5082|233.1383|230.8337|232.5444|232.961|231.1882|232.1766|233.4929|241.4349|238.3946|236.8434|239.1037|241.6122||239.0239|238.8298|237.5525|228.7684|224.7442|214.9318|224.8062|233.9804|229.6282||232.6331|231.9648|229.6724|227.6072||228.4404|225.1519|227.625|225.5863|228.4138|231.6403|236.6661|241.3374|242.0731|240.1674|238.4832|236.152|235.239|233.0408|236.1698|237.5525|239.8128|229.575|227.492|230.7894|234.3792||231.4852|229.3002|229.6193|227.266|225.994|233.7322|237.65|236.4179|237.8184|227.9175|218.176|220.3566|217.4315|211.9403|208.2662|214.7235|222.9448|219.479|219.6829|216.8332|222.5814|222.1692|214.7457|208.1421|214.1297|222.7764|233.5638|226.8361|224.558|214.9939|222.7409|223.5653|230.6608|236.4445|246.1328|244.6702|241.0405|229.3445|228.7152|230.6919|231.2503|228.0947|230.9321|231.5694|235.1681|237.8982|240.8588|241.8992|243.9434|249.2174|247.3737|249.1199|256.4592
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE|154.36|154.565|155.51|155.23|154.77|154.31|154.175|157.7|158.485|159.85|160.23|159.695|159.615|163.27|163.62|163.63|162.61|161.92|162.39|164.11|166.12|167.6|167.09|168.34|167.08|167.13|169.18|170.34|170.66|169.78|166.06|167.845|166.59|167.12|166.44|165.99|163.48|161.9307|162.33|164.84||166.0326|165.26|162.18|161.53|160.79|159.56|160.1|159.145|165.05|165.1||165.28|166.7|166.375|164.91|162.575|161.8|162.64|163.06|159.7|160.92|161.58|158.71|158|160.05||160.5|160.09|159.965|159.615|161.025|160.54|158.7|153.645|150.495|148.44|146.59|146.29|147.82|149.7992|149.87|152.03|151.14|150.52|149.15|150.41|150.69|148.24|146.745|145.9|148.552|150.2925|149.16|151.24|151.76|150.65|152.26|152.2055|151.6|151.47|149.0801||149.14|151.84|152.72|153|154.1|153.08|153.71|153.19|152.36|149.91|147.75|151.05|151.555|148.69|147.57|146.53|145.43|146.05|142.83|143.41|144.46|143.93|146.21|147.2237|146.5|143|141.751|142.25|142.43|144.19|147.625|146.87|145.65||144.62|144.52|144.98|145.38|144.13|146.36|147.34|147.785|147.65|147.51|145.64|146.79|143.94|146.38|146.78|147.86|148.15|144.83|145.5|146.99|145.29|145.25|146.01|148.535||147.26|148.22|149.01|148.11|145.9325|144.38|142.03|139.84|137.93||137.48|139.15|137.95|137.19||136.33|136.21|138.51|138.1|137.5105|131.9|140.9|142.5|143.68|140.5|142.44|142.68|142.08|141.66|142.76|143.0911|145.52|143.75|144.31|146.795|147.58||147.285|146.36|146.045|145.7355|144.01|141.12|142.73|139.67|139.51|142.48|138.58|138.58|137.78|139.4|137.25|139.55|141.02|140.6629|138.98|139.277|136.14|133.675|132.22|131.33|131.54|132.4|132.55|131.37|129.81|126.69|126.975|125.1701|124.82|124.6|129.31|130.54|127.9189|123.43|126.03|125.03|123.32|122.37|120.945|120.2|124.41|131.2|130.7721|128.71|127.78|129.54|127.6|128.22|131.55
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE|100.17|100.23|100.06|101.02|101.35|100.88|100.49|99.71|100.22|103.8016|104.18|104.47|107.2|107.405|109.48|110.22|110.96|106.23|101.23|100.84|101.55|99.94|99.725|99.845|101.02|101.157|101.41|102.7|103.85|104.14|104.64|103.39|102.55|102.5|103.03|102.81|102.66|101.45|100.47|100.38||99.36|99.33|97.49|95.3|92.98|96.19|97.7|97.21|96.5|97.015||97.025|96.14|97.15|96.295|96.475|97.48|98.52|99.27|98.58|98.09|95.79|92.64|91.87|92.16||93.73|94.75|95.77|96.65|99.67|99.813|97.92|97.024|96.2|93.53|93.25|95.21|98.9375|97.16|87.63|87.69|86.27|87.96|87.365|89.9|87.885|86.51|85.99|87.0235|85.94|83.9|82.35|82.39|83.05|83.38|83.59|83.33|83.22|83|82.09||82.235|81.32|80.94|81.375|79.18|79.13|77.57|76.79|76.96|74.28|74.64|76.74|77.43|77.11|76.49|75.17|74.36|74.9336|73.74|73.2|74.85|78.28|78.7|80.13|80.53|80.71|80.86|81.4|82.8|80.28|79.82|84|82.25||82.44|82.14|81.82|82.82|82.86|82.345|82.49|83.47|83.53|83.335|84.58|84.39|82.105|80.53|80.88|78.87|77.67|76.63|77.12|80.04|79.495|78.08|79.15|78.16||77.91|77.54|78.37|78.51|78.67|78.72|76.29|75.2|74.12||73.9|73.19|72.75|73.38||73.16|71.92|71.19|70.8|71.69|70.84|72.62|73.4137|74.27|74.01|74.3|74.46|74.09|72.15|73.07|72.81|72.88|69.55|71.64|71.82|72.545||71.16|70.66|70.0101|69.45|67.88|68.84|69.74|71.24|68.27|66.6701|65.28|67.5|69.82|67.51|68.24|69.74|69.1|69|69.26|96.74|96.12|92.58|90.5|85.38|90.43|89.56|89.76|89.73|88.67|85.78|87.09|86.28|86.59|86.62|88.48|87.32|86.77|82.9401|82.7|82.5591|83.18|82.56|83.905|84.33|86.055|89.68|90.53|91.36|91.34|90.96|89.63|92.145|92.72
00220|261|/equities/deere---co|SnP500/R1000GROWTH|393.27|391.4801|386.22|385.84|385.17|384.245|385.49|395.38|415.77|423.2|429.59|434.1869|432.57|434.16|432.4782|424.4|424.14|423.34|421.24|427.0437|430.01|426.93|425.028|424.46|431.51|440.48|436.25|435.31|435.05|431.63|420.74|414.905|409.08|405.0997|407.5|410.41|401.93|399.43|399.75|403.77||399.72|403.315|395|404.84|400.63|404.945|404.07|411.98|405.025|400||405.49|399.51|398.31|389.2|377.98|377.07|378.55|370.08|361.8|363.15|357.67|346.83|345.55|346.44||355.29|350.81|353|354.45|355.87|361.47|365.7|364.1|362.26|369.86|371.3001|370.17|376.16|376.37|378.85|376.04|373.325|382.14|374.24|379.43|371|365.89|372.39|378.65|386.255|385.3|386.01|390.1253|392|389|385.2|379.0601|382.8|377.84|368.51||366.1|370.09|395.73|413.05|406|401.98|396.61|392.39|386.58|381.5|389.05|394.81|399.74|387.49|381.39|384.68|382.395|397.25|386.24|395.08|420.88|418.26|417.9|425.61|422.01|417.76|416.805|417.18|416.73|415.21|420.3|421.735|425.665||415.5|402.83|405.52|404.14|414.14|408.16|407.13|406.02|404.78|405.02|404.92|401.8693|418.5|416.06|418|417.62|411.66|409.24|405.01|407.335|406.0671|407.88|425.63|437.6801||433.21|431.3|430.09|426.89|426.47|416.01|412.61|420.21|420.2||424.82|426.405|429.82|435.75||433.22|430.36|436.05|429.73|429.7|421.655|426.07|434.37|432.76|431.64|434.38|437.6|435.7201|433.66|435|438.65|436.37|432.92|436.22|436.92|432.55||428.88|411.45|406.51|411.28|401.57|402.05|401.8|402.33|405.1501|395.265|396.42|398.55|393.9|393.5|380.26|385.65|385.73|395.01|390.17|393.68|388.22|383.14|380.11|363.07|363.715|367.5|365.75|360.97|356.43|349.07|358.45|356.1|355.75|349.7|353.04|355.29|350.0038|339.18|333.6601|338.44|337.07|332.34|330.76|328.62|345.93|349.81|352.5375|349.5443|349.13|358.31|357.58|361.95|369.83
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH|42.24|41.73|41.14|41.71|41.255|41.23|41.23|41.095|41.72|42.56|42.96|43.7|44.1|44.49|44.75|44.6|44.49|44.21|44.02|44.63|44.26|45.7183|45.4925|45.39|45.965|45.445|47.33|48.29|47.7|47.8975|46.72|46.32|45.935|47.23|47.88|48.01|47.66|47.145|47.24|47.66||47.44|46.49|46.215|46.05|43.37|42.66|42.09|42.48|42.355|42.13||42.545|41.65|41.48|40.2|39.54|39.08|38.24|37.6|36.61|36.55|36.63|36|35.88|36.1||35.71|35.0301|34.51|35.31|35.205|35.01|35.54|34.22|33.3591|33.06|32.845|33.01|33.1101|33.7|33.7327|33.32|32.6823|34.05|33.89|34.18|33.235|32.73|32.69|33.09|33.46|33.86|34.585|35.12|34.54|33.6701|33.02|32.44|33.14|33.9396|33.62||33.22|32.85|33.5|34.1601|34.37|33.71|32.52|31.97|31.74|31.04|31.805|32.725|33.6466|32.92|32.5057|32.63|32.58|35.1|35.385|36.58|38.32|39.17|38.7|38.36|38.58|37.85|38.01|37.64|37.56|36.66|37.16|36.84|36.82||37.6748|38.22|38.61|38.25|37.98|37.8201|38.88|39.16|38.67|39.08|39.29|39.51|38.5997|38.365|38.26|38.7|38.62|38.62|38.45|38.7305|38.34|37.03|38.31|37.555||36.52|38.32|37.82|36.66|36.35|35.1|34.52|32.935|32.335||32.35|31.82|31.92|32.59||32.37|32.29|33.2|32.75|32.845|32.615|32.83|33.725|32.81|33.6|33.162|33.295|34.295|35.2|35.68|34.88|35.105|34.205|33.88|33.87|34.3558||34.2|33.75|34.05|34.17|33.3|33.8902|34.455|34.6|35.26|34.305|33.15|33.1|32.565|32.16|30.98|32.03|33.53|33.89|33.7|34.04|33.7|32.92|32.58|31.77|32.11|32.08|31.3409|30.72|30.86|28.52|28.21|28.37|28.975|29.06|30.15|29.8|29.25|27.2|27.885|28.08|28.26|27.8|28.015|28.48|29.725|31.08|32.26|31.83|31.79|32.45|30.82|31.59|32.72
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE|37.32|37.5|37.13|37.22|37.495|37.5|37.27|36.84|37.045|37.21|37.56|38.225|38.23|38.285|38.4|38.635|39.07|39.17|38.04|40.46|41|41|40.68|40.66|40.22|40.1539|40.315|40.62|40.53|40.33|40.03|40.165|40.77|40.73|40.63|39.52|38.74|38.28|38.0825|38.79||39.33|39.59|39.29|39.39|38.87|38.5|38.3|38.745|38.89|38.96||38.59|37.72|37.96|38.77|38.16|38.25|38.34|38.97|38.82|38.64|37.62|36|35.525|36.215||36.54|36.42|36.905|37.83|39.29|40.08|39.82|39.75|40.245|40.74|40.635|40.55|40.46|40.54|40.725|40.81|39.35|40.255|41.89|41.5812|41.13|40.495|40.665|40.895|41.1|40.82|40.2|40.35|40.55|40.7|40.89|40.47|40.39|40|39.22||39.245|38.825|38.92|38.86|38.77|37.9|37.33|36.89|37.11|36.44|36.41|36.34|37.22|36.51|36.75|36.55|36.885|37.81|36.45|36.21|37.07|37.81|38.41|38.32|37.73|36.69|37.04|36.49|34.355|34.225|34.88|34.995|35.02||35.3|35.36|36.305|36.4|35.74|35.52|36.255|37.84|37.55|37.93|38.26|37.99|36.71|36.31|36.35|36.33|36.33|35.69|35.64|37.05|36.49|36.125|36.8|36.14||35.75|35|33.52|32.51|32.93|32.64|32.6|32.93|31.58||31.48|30.84|30.965|31.47||31.24|30.615|31.13|30.07|30.05|30.07|31.205|31.07|31.17|29.86|30.03|29.625|29.47|29.87|30.395|30.831|30.415|28.71|30.08|30.29|30.68||30.23|30.03|30.335|30.875|29.735|30.36|30.25|28.76|30.33|29.78|27.635|27.615|27.28|26.745|26.48|28.05|27.465|30.59|30.29|30.285|30.44|29.47|29.06|27.98|28.61|28.73|29.16|28.82|28.395|27.28|27.665|27.71|28.02|28.225|29.3252|29.63|29.41|28.12|28.28|28.82|29.23|29.215|29.53|29.25|29.41|30.78|30.58|31.21|32.02|32.72|32.29|32.85|33.925
00223|8224|/equities/devon-energy|SnP500/R1000VALUE|50.16|50.365|49.135|48.66|48.49|49.715|49.61|48.451|48.945|48.5|48.95|49.605|50.21|50.238|50.83|48.85|50.5|50.69|49.89|49.39|53.06|53.43|52.08|52.01|52.72|52.86|52.38|51.27|50.905|50.36|48.93|48.35|48.73|50.6|50.77|49.525|48.4|47.1001|46.7|48.25||48.28|48.32|47.74|46.8855|47.31|47.21|46.895|47.48|48.13|47.39||49.58|48.95|48.62|50.32|48.9|49.515|48.96|49.09|47.41|48.235|47.5|45.98|45.885|46.32||47.58|47.665|48.68|49.06|48.905|48.82|47.06|46.45|46.05|47.43|46.84|46.89|47.2|48.8|50.9499|49.7|48.045|48.865|49.955|52.53|51.94|51.4|51.535|52.65|53.39|53.24|53.47|53.9515|54.485|55.08|55.1|54.39|54.26|53.48|53.1||52.72|52.1|51.5|52.9|50.12|49.63|49.25|47.68|46.575|45.44|46.231|47.685|47.88|45.98|45.041|44.03|44.37|48.3101|49.0201|51.335|52.85|54.01|54.76|55.87|54.7765|54.2|53.56|53.88|54.26|53.9012|53.8|52.56|53.19||52.45|55.68|55.4|62.54|62.4|61.22|60.16|60.9|59.855|59.305|60.765|60|60.74|61.96|62.29|65.25|63.69|62.41|63.81|65.0435|63.3921|62.04|62.59|63.19||62.88|63.2702|62.255|61.47|61.94|60.8|58.57|56.41|57.22||60.52|60.14|60.641|62.63||60.44|58.59|60.22|58.56|58.715|59.06|60.26|60.83|61|59.57|59.54|63.05|63.4|63.64|65.85|68|68.14|66.91|66.53|65.18|67.96||66.71|67.58|65.02|67.6|68.56|70.93|71.42|71.13|70.27|66.8447|66.72|70.39|70.47|70.18|66.55|66.6|76.84|74.76|73.86|76.34|75.87|73.97|73.95|71.93|71.18|69.69|68.42|68.6238|67.96|68.02|67.137|67.89|69.91|71.18|70.112|67.91|66.62|62.92|59.41|58.22|56.28|55.33|55.16|56.8|63.05|64.44|63.84|64.22|65.42|69.25|70.34|68.57|69.251
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE|126.39|125.685|124.78|126.51|123.73|121.69|119.38|120.01|121.18|121.02|120.2|119.31|119|119.69|118.12|117.92|119.8372|119.83|118.46|122.2801|122.45|120.45|121.55|114.94|117.65|120.59|120.25|118.71|117.78|118.04|115.62|117.095|117.11|116.665|117.2|114.14|113.2|113.38|112.38|114.06||112.84|112.33|108.68|108.135|107.195|103.81|103.1923|103.15|102.54|102.98||105.025|104.55|104.09|102.7|103.1|103.62|100.78|100.3|104|103.25|104.08|102.22|99.65|99.99||94.3|88.88|86.33|90|88.95|90.56|92.98|93.21|93.59|96.7|95.59|97.43|97.11|94.885|95.25|94.64|94.49|94.28|93.28|96.58|95.33|97.785|97.31|96.8616|96.63|94.0434|93.21|96.25|95.2|90.5|88.11|91.23|92.54|92.01|89.2208||88.405|89.85|91.79|93.105|93.885|92.68|90.72|90.78|93.03|91.925|91.84|92.04|95.57|99.335|98.78|101.54|103.67|104.56|101.665|101.97|104.065|103|102.84|104.87|103.68|98.86|100.02|103.93|103.92|104.595|107.15|106.13|106.68||107.72|110.12|111.47|110.75|111.505|109.205|111.08|111.77|112.1101|112.13|113.84|117.57|112.31|110.75|110.01|109|107.68|104.34|106.27|106.05|103.4001|104.11|104.62|105.03||105.125|103.85|102.96|100.02|100.54|97.05|97.91|99.72|100.715||98.9|99.4001|99.125|98.72||98.69|98.08|98.7|97.83|98.73|99.01|102.8|104.5|109.164|106.52|106.13|106.84|107.52|107.48|108.5475|108.77|110.93|107.51|107.31|107.09|110.59||109.19|108.31|108.65|109.29|107.84|109.84|109.105|107.295|108.39|101.2|96.9|97.02|96.57|94.8152|92.31|94.17|96.575|99.53|98.85|98.55|99.94|98.02|95.99|93.65|94.84|94.01|95.71|92.23|90.34|85.76|89.03|88.54|89.44|92.06|93.56|98.24|101.02|98.84|97.01|96.08|96.5|97.53|100.32|102.175|106.15|108.75|108.97|109.785|111|111.89|115.4|119.75|124.7
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE|89.22|89.17|87.995|88.65|87.9|88.87|90.86|91.58|91.67|89.2|91.62|102.16|103.11|103.545|103.6|100.56|102.27|102.02|101.83|102.15|103.85|104.86|104.4701|103.9|105.97|107.3301|104.93|101.6|101.025|121.24|120.38|117.89|117.54|119.1|118.63|118.79|116.98|115.44|113.585|116.21||116.73|116.66|117.11|116.18|114.68|115.32|113.6|114.31|115.16|114.03||114.94|114.89|115.68|114.78|113.85|113.105|112.4|112.505|109.0786|107.82|106|102.72|101.29|102.29||99.8047|99.06|99.04|101|100.29|99.54|98.11|96.185|95.34|95.34|94.4|93.96|94.46|95.595|96|94.42|91.87|95.19|94.01|99.32|100.3|100.72|100.825|101.59|104.17|103.33|101.825|103.3|102.22|99.18|100.59|98.82|98.772|99.13|96.17||96.65|96.3|97.43|98.15|98.18|97.69|95.64|93.6|94.03|90.45|92.8|94.73|96.7|93.45|91.43|91.08|94.685|100|95.98|100.04|105.55|109.77|111.2|113.57|112.74|110.6|111.39|111.39|111.275|108.91|108.995|108.73|108.82||109.1223|111.6|113.735|114.3|114.39|113.645|114.15|115.51|116.58|116.83|115.71|116.435|112.47|114.36|114.36|115.69|113.25|110.345|109.04|106.29|101.75|94.42|102.205|105.085||104.11|105.855|105.51|103.26|103.56|99.58|99.04|98.47|96.39||96.39|95.36|95.22|96.27||96.082|95.21|97.48|94.42|94.73|95.54|95.83|102.62|105.26|102.65|102.06|102.48|102.82|102.515|102.98|104.71|105.75|105.48|106.52|106.65|108.05||107.335|107.61|106.27|106.84|104.4153|104.9|103.27|105.76|108.7|105.07|100.015|100.815|99.15|98.82|97.22|100.96|103.78|104.42|102.66|102.62|101.18|95.15|94.53|91.06|92.275|92.78|93.57|92.2|91.1|87.644|90.11|90|91.81|92.811|95.19|95.05|95.63|90.6|90.47|90.65|91.11|89.63|90.62|92.13|94.88|97.81|99.15|99.39|97.38|99.15|96.31|97.935|102.7
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE|12.71|12.31|11.95|12.48|12.52|12.46|12.5|12.534|12.75|13.15|13.135|13.415|13.68|14.065|14.105|13.75|13.8437|12.7601|12.12|12.4557|12.72|12.82|12.445|12.24|12.47|12.415|12.56|12.87|13.04|12.83|12.32|12.135|12.37|12.55|13.07|12.915|12.44|12.25|12.4|12.5401||12.51|12.405|12.23|12.13|11.78|11.6|11.665|12.02|12.06|12.15||12.58|12.85|13.5|13.75|13.81|13.6|13.09|12.12|11.54|11.471|11.44|10.9|11.22|11.131||11.01|11.035|11.37|11.66|11.965|12.16|12.19|12.18|12.09|12.46|12.25|12.34|12.69|13.25|12.8|11.63|12.045|12.75|12.65|13.24|12.9228|12.61|12.54|12.755|13.2031|13.46|13.69|13.83|14.125|13.76|13.56|13.725|13.97|14.86|14.96||14.41|14.66|14.8031|14.67|14.85|14.76|14.39|14.33|14.13|13.72|14.235|14.48|14.41|14.11|14.195|13.39|13.4|13.775|13.47|14.135|14.57|14.745|14.77|15.12|15.27|14.76|15|15.46|15.55|15.15|15.29|14.68|14.72||15.06|14.82|14.41|14.43|14.105|14.015|14.24|14.53|14.79|15|15.26|15.435|14.67|14.23|14.22|14.65|14.42|13.18|13.24|12.95|12.355|11.9101|12.485|12.83||12.905|12.5|12.375|11.77|11.23|10.73|10.12|9.555|9.49||9.18|8.94|8.84|8.85||9.09|8.82|8.91|8.89|9.07|9.6|9.945|10.77|10.78|10.9602|10.67|10.67|10.34|10.57|11.11|11.37|11.38|10.93|10.86|10.91|11.11||10.72|10.36|10.5|10.65|10.6|10.52|11.18|11.48|10.61|10.15|9.52|9.8|9.97|10.2|11.635|12.66|13.25|12.645|12.365|12.44|12.83|13.01|13.015|12.835|12.45|12.55|12.55|12.28|12.4|11.25|11.33|11.385|11.81|11.88|12.065|11.86|12.04|11.555|11.48|11.3017|11.2|11.22|11.385|11.51|11.88|12.22|12.83|12.55|12.63|12.55|12.32|12.745|13.095
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00228|6364|/equities/dish-network|SnP500/R1000VALUE|5.99|6|5.96|6.12|6.32|6.245|6.23|6.68|6.86|7.09|7.52|7.745|7.995|7.95|8.12|7.53|7.365|7.48|7.23|7.245|7.58|7.7048|7.1|6.95|7.1|7.59|7.43|7.31|6.99|6.76|6.465|6.385|6.6|7.015|7.21|7.1311|6.95|6.755|6.36|6.4899||6.65|6.495|6.56|6.21|5.89|5.83|6.01|6.14|6.34|6.29||6.13|6.11|6.165|6.47|6.37|6.5|7.33|7.485|7.145|7.04|6.85|5.905|6.25|6.59||6.46|6.55|6.12|6.59|6.565|6.67|6.6398|6.485|6.47|6.17|5.94|6.1|6.1|6.385|6.9|6.72|6.58|6.94|6.8359|7.3613|7.15|6.9899|6.91|6.97|7.43|7.42|7.495|7.64|7.74|7.67|7.72|8.06|8.02|8.86|8.63||8.46|8.305|8.515|8.91|8.94|8.93|8.73|8.61|8.515|8.43|8.69|9.01|9.18|8.865|8.975|9.41|9.3911|9.83|9.97|10.32|11.26|11.105|11.295|10.76|11.03|10.64|11.06|11.08|12.17|13.11|13.24|12.86|12.91||13.71|13.96|13.85|13.5945|13.55|13.27|13.325|13.91|14.185|14.44|15.03|15.175|14.25|13.91|13.94|14.18|14.335|13.97|14.265|13.96|13.18|13.18|13.94|14.15||14.445|14.73|14.6|14.6|15.34|14.84|14.43|14.23|13.92||13.78|13.593|13.49|14.06||13.9301|13.3|13.605|13.67|13.69|14.07|14.835|15.47|15.81|14.66|14.35|14.4|14.065|13.945|14.365|15.19|15.56|15.37|15.45|15.51|15.82||15.37|14.64|14.61|15.18|14.94|15.5|15.92|16.4|15.9|15.006|14.1|14.69|13.41|13.08|13.4601|14.28|14.955|14.88|14.91|15.15|14.8691|14.09|13.93|13.565|13.76|13.57|13.8909|13.29|12.89|12.55|13.065|13.205|13.93|13.99|14.7|14.5|15.125|13.89|13.81|14|14.16|13.94|14.24|14.875|15.405|15.98|16.12|16.555|16.77|17.06|16.9925|18.3|19.49
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE|154.54|154.88|153.66|152.61|157.65|158.83|161.0017|160.42|159.87|163.58|161.13|162.865|164.635|166.915|165.37|164.755|166.53|167.55|167.415|167.2074|167.89|167.97|167.82|165|164.3|163.11|166.74|165.93|166.03|163.69|161.3327|160.94|162.7|165.48|167.41|167.71|168|167.7|168.61|168.36||168.23|167.32|165.41|166.33|166.04|167.56|170.03|166.02|164.01|162||161.7617|160.26|160.84|154.78|151.27|152.75|154.82|154.64|153.81|158.32|159.5|159.12|200.56|200.18||202.3|200.8|206.86|206.7075|210.85|214.585|214.5|213.4|214.2|216.32|215.73|215.8|215.74|219.77|218.83|216.83|215.16|216.2301|216.62|219.6|220.105|219.585|218.15|218.69|219.04|217.5|216.51|215.205|213.3|212.43|211.82|214.05|216.1|217.31|211||210.39|212|211.87|209.28|207.625|206.45|204.96|207.17|205.14|201.31|202.49|206.29|207.91|208.181|207.01|211.542|213|213.46|216.2|215.95|216.72|216.86|218.23|216.84|214.8675|212.59|213.1|215.54|214.1856|213.37|212.69|224.81|224.155||225.07|228.72|228.585|228.01|230|227.85|228.755|225.818|224.8|227.95|226.48|230.87|230.902|227.23|232.52|235.72|235.215|233.5369|230.34|228.4|223.47|220.0461|226.15|230.71||228.92|231.2234|231.965|238.12|240.13|245.28|241.595|242.49|244.72||244.8|244.993|244.77|244.65||244.32|242.35|237.82|239.64|240.57|244.43|244.81|242.41|242.33|242.04|243.12|247.35|244|240.98|241.41|233.57|230.33|250.88|248.5|252.81|254.565||256.14|251.525|255.36|253.52|251.23|250.58|251.22|246.57|245.93|243.08|242.04|249.08|247.66|245.32|246.0656|249.45|252.13|254.545|253.285|250|248.7|246.01|240.88|233.89|235.86|236.0072|235.39|236.21|235.19|233.5085|237.67|238.365|237|238.15|240.64|241.34|243.6|240.69|236.81|238.33|236.1|234.92|236.61|238.29|239.19|240.25|242.77|242.58|241.83|239.39|238.05|239.73|246.355
00230|7887|/equities/dominion-res|SnP500/R1000VALUE|48.83|48.3735|48.01|47.6|47.41|47.63|47.5|47.97|47.84|47.85|47.735|48.48|49.485|49.53|49.04|48.32|48.97|48.631|50.63|52.0768|52.28|53.33|53.25|53.17|53.7493|53.8|53.66|53.09|51.601|51.05|50.435|51.29|52.47|52.59|52.055|50.88|51.285|51.79|51.85|52.05||51.42|51.07|50.96|51.445|52.41|51.605|51.66|52.82|52.19|52.79||53.0586|52.445|52.39|51.9|52.28|53.031|52.165|51.1|50.54|50.16|48.67|48.475|49.39|49.48||49.56|49.76|51.3|51.95|51.69|52.11|52.01|52.875|52.83|54.33|54.91|55.125|55.8701|55.82|56.14|55.37|55.51|55.63|55.135|56.81|56.84|56.04|56.07|57.16|56.93|56.96|56.2801|57|57.25|57.83|57.61|57.09|57.63|57.75|57.12||57.22|56.45|55.36|55.0501|55.32|55.46|55|53.77|53.96|52.19|52.025|53.2078|53.37|55.03|54.9547|55.42|54.2|53.97|52.92|53.0221|54.175|54.38|54.39|55.695|54.76|53.74|54.3701|55.325|56.13|56.24|57.055|57.455|57.84||57.615|56.96|57.72|57.52|58.485|57.81|57.71|58.31|60.82|60|59.09|61.94|62.24|62.375|62.21|62.3|62.03|61.78|62.24|62.1|61.5|61.34|61.6|62.2073||62.12|62.235|61.71|61.21|61.45|61.2268|61.335|62.89|61.15||60.48|61.41|61.32|60.53||60.05|59.28|59.61|58.94|58.5344|57.18|58.42|58.75|59.06|57.23|57.89|57.44|57.64|57.4|58.85|59.76|59.93|59.15|59.44|60.44|61.25||60.03|59.65|59.03|58.49|58.17|58.8|58.32|57.95|60.97|60.68|59.9|62.265|59.67|66.34|68.255|69.03|69.46|69.3|67.24|67.06|66.5|65.87|65.36|63.97|64.11|65.06|66.22|64.71|63.95|61.7|62.52|63.89|64.16|64.04|65.82|68.43|70.71|69.859|69.01|70.94|73.9|73.97|75.17|76.75|78.01|78.9|79.44|80.08|80.64|80.78|82.13|81.93|83.36
00231|7858|/equities/dover-corp|SnP500/R1000VALUE|143.73|143.045|141.45|141.22|139.43|139.59|138.7|138.96|139.17|138.89|139.4|141.56|141.9|141.43|143.06|140.85|142.31|141.61|141.09|142.645|143.915|144.98|145.425|145.19|143.6|138.725|151.86|149.225|148.39|147.605|148.41|147.8|147.48|150.04|149.635|148.77|145.84|143.54|142.7435|144.86||145.65|145.39|142.37|143.11|143.25|141.32|139.89|142.3301|142.21|143.25||146.42|144.73|144.5|143.43|140.2|139.8|141.76|138.54|136.95|136.7|136.35|132.83|133.22|135.7901||135.08|134.415|135.4|137.87|137.865|139.31|139.235|138.19|137.19|138.02|137.67|137.54|139.15|141.488|143.24|143.37|141.15|143.97|142.9468|145.8|144.49|140.96|140.1|145.45|147.58|146.25|146.18|146.38|147.57|146.61|146.05|144.245|146.055|145.18|140.9949||141.29|141.97|144.18|148.8|148.925|147.58|144.875|142.72|141.32|137.8|139.43|140.5|141.24|136.8333|135.84|137.39|137.37|143.31|141.64|145.24|149.515|151.57|152.085|154.3|151.57|148.88|149.27|149.71|148.96|146.34|147.35|148.16|148.155||152.885|154.01|154.48|153.31|153.26|151.89|152.805|153.19|153.78|155.88|157.39|157.6463|151.24|143.52|142.86|142.545|140.845|140.035|140.8|139.4|135.92|135.79|140.19|143.53||142.13|141.05|139.72|137.96|138.605|135.61|134.03|134.72|133.72||133.845|134.52|132.93|134.17||133.28|131.41|133.915|131.745|131.7|131.91|134.1|140.15|141.05|137.325|137.07|136.64|138.14|138.4|140.47|140.42|141.745|137.03|138.48|139.11|142.56||142.24|140.645|138.9175|138.04|136.95|141.14|140.57|140.28|137.54|134.33|130.04|129.91|132.59|130.84|128|130.54|130.54|129.835|128.41|127.51|125.86|125.53|125.6|119.25|117.795|120.27|122.09|121.14|119.205|114.49|117.36|119.45|119.06|119.94|123.39|122.67|121.745|117.6|116.37|116.9|117.08|115.02|117.64|117.96|119.68|122.04|121.47|119.74|119.74|121.96|126.01|126.41|129.22
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE|114.29|114.41|112.5|116.55|116.47|116.36|114.34|115.2869|116.22|122.57|123.14|121.88|122.72|122.26|125.99|125.5315|125.58|123.44|121.79|124.6|126.3|124.91|127.125|126.4501|127.8|129.47|127.74|126.2|122.5|126.7|127.74|127.57|126.68|124.22|120.16|118.985|115.26|114.2|114.2|118.93||119.74|119.89|119.44|121.73|120.13|119.14|119.33|117.905|116.62|117.09||115.87|114.21|113.29|115.65|113.42|112.51|112.85|113.855|111.55|109.9|108.55|107.28|105.365|106.6||105.22|106.13|106.07|105.02|107.84|109.57|111.5|111.43|108.36|108.02|107.58|108.43|107.87|108.125|107.0838|107.15|107.15|108.6|106.63|108|108.19|106.64|105.6|107.71|105.95|106.07|106.77|100.505|100.2|97.92|97.325|97.84|98.61|97.14|95.21||94.22|96.5|96.72|97.31|95.11|95.09|94.885|95.38|95.125|94.6889|95.685|95.64|95.96|96.31|96.57|95.13|95.19|96.42|92.5|93.03|94.05|91.3097|90.8475|91.19|91.23|89.05|90.835|91.31|90.98|89.81|90.57|90.54|90.07||93.15|96.37|97.73|98.59|98.27|97.09|97.63|96.75|97.05|97.17|99.21|101.04|96.53|95.42|94.76|95.96|94.8643|94.89|95.55|93.75|90.84|91.88|94.39|94.29||92.51|92.99|93.74|91.665|92.46|92.41|89.77|91.28|89.39||88.1|87.27|87.58|88.64||88.47|87.985|88.9|86.674|87.59|87.93|84.76|86.6|87.05|84.56|84.54|85.31|84.12|82.97|84.47|84.52|86.14|82.88|82.69|82.825|83.465||82.04|81.3|80.325|80.2|79.74|82.4|81.9001|81.47|83.3|80.44|72.9052|72.04|73.405|73.28|72.38|74.81|76.38|75.71|75.25|74.86|74.94|71.7|69.3175|66.33|66.71|67.51|71.22|69.53|68.26|66.01|70.9|71.47|71.58|71.1|72.23|71.92|72.19|67.94|67.24|68.225|67.76|66.82|68.13|69.78|70.4|71.19|71.21|71.92|69.615|69.04|67.77|68.9|73.69
00233|7868|/equities/dte-energy|SnP500/R1000VALUE|104.65|104.71|104.39|104.3|104.47|104.41|104.04|104.67|104.69|104.53|104.35|106.01|107.12|106.81|107.55|106.95|107.76|107.14|109.44|112.7|113.04|113.65|113.04|113.98|115.03|114.73|114.3|113.02|110.58|109.68|108.66|110.64|112.43|112.4|111.3847|109.27|108.25|109.78|110.93|110.88||109.48|108.57|107.86|108.37|110.41|109.26|109.54|112.275|111.51|113.04||113.89|112.11|112.5712|109.985|110.5|111.2|110.35|108.79|109.23|108.83|106.23|105.77|106.35|106.08||105.66|106.615|108.24|108.6899|108.54|108.52|107.83|108.595|110.02|111.59|112.7|112.395|112.705|112.21|112.18|112.22|110.96|111.27|111|111.7501|111.27|112.45|112.92|113.9525|112.96|112.925|112.24|112.16|111.6|111.77|112.03|111.27|113.23|113.12|112.22||112.45|109.13|108.3|107.97|108.25|108.18|106.78|105.3|105.22|102.86|102.27|103.97|104.76|107.33|106.44|108.05|106.575|106.22|104.2538|103.81|106.28|105.98|105.56|108.66|107.5|106.47|106.11|109.41|111.225|110.64|111.48|112.25|112.92||113.19|111.915|112.91|113.35|113.36|112.02|111.7|111.43|111.96|112.125|110.73|114.53|115.03|114|113.145|112.47|112.51|112.31|112.3|113.11|110.45|112.26|113.77|116.97||117.13|119.1|119.84|119.02|119.17|117.15|116.405|118.25|116.21||116.51|118.6|118.06|118.31||116.34|114.745|115.85|114.25|114.66|114.64|118.36|119.7569|119.075|117.48|116.88|115.1576|114.15|113.77|113.8|114.18|116.07|113.41|113.46|113.88|114.6||112.66|113.1|112|114.39|112.8|114.43|113.05|112.88|113.18|111.38|110.51|110.6|109.275|110.93|109.115|110.87|111.79|111.335|109.33|108.935|108.46|107.21|106.24|105.07|105.39|107.77|108.19|105.88|103.69|100.64|102.97|105.46|106.28|106.68|110.66|114.78|116.195|115.115|115.04|118.08|121.21|121.02|121.81|124.0775|125.88|126.57|127.69|128.98|129.27|130.48|133.15|132.07|135.21
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.11|47.79|47.8|48.23|48.76|50.88|50.965|51.43|52.12|52.29|53.05|55.025|56.93|59.005|61.1
00235|8104|/equities/duke-energy|SnP500/R1000VALUE|89.95|90|89.99|89.86|89.13|89.06|89.13|90.42|90.535|91.32|91.35|92.47|92.94|92.691|91.75|89.24|89.5192|88.9196|90.2|91.87|92.13|92.9515|93.07|94.01|94.88|94.11|94.11|93.1738|91.38|91.185|90.17|91.75|92.63|91.82|90.962|89.49|88.565|89.7|90.25|90||89.48|88.65|88.1|88.895|90.47|89.35|89.54|90.385|89.94|90.91||91.65|90.87|90.74|89.9|90.86|91.33|90.64|89.21|89.72|89.71|87.2|87.655|87.9074|87.89||87.52|88.23|90.03|90.595|91.795|92.51|91.99|92.6|94|96.0795|97.005|96.92|98.13|97.17|98.25|97.74|97.11|97.23|97.23|98.59|98.18|98.32|98.12|98.9502|97.56|97.68|97.7501|97.53|97.23|97.47|97.33|97.09|98.97|98.65|98.06||98.4|96.77|94.705|94.49|95.92|95.695|94.99|94.34|94.32|91.65|91.37|92.91|93.56|96.6585|95.71|96.505|94.67|94.092|92.72|92.35|93.74|93.51|92.98|95.33|93.26|91.72|91.78|94.18|95.69|95.49|96.4|97.165|97.6||97.8775|96.45|98.55|99.07|98.89|96.77|97|98.83|99.55|100.04|98.46|102|101.24|101.05|101.17|100.5774|100.75|99.98|99.16|100.75|100.051|101.56|102.01|104.1||104.26|104.82|105.18|104.47|104.7601|104|102.42|103.85|102.19||101.99|103.3|102.67|102.55||101.06|100.21|100.65|99.1989|99.7102|99.185|101.94|102.63|102.42|100.3|100.01|99.32|99.33|99.051|98.52|98.5|99.88|97.26|97.24|98.22|98.9||97.445|97.28|96.18|96|94.93|97.37|95.83|95.27|94.45|94.26|93.14|92.34|90.355|91.435|91.58|92.74|92.73|92.58|91.26|90.9|89.99|88.7|88.04|86.92|86.72|88.82|89.82|87.8701|86.4|83.76|85.91|88.66|89.0166|88.585|90.65|93.445|95.27|93.4499|92.8|94.95|98.16|97.96|99.92|102.52|103.59|104.27|104.565|105.33|105.9|106.1|108.32|107.58|109.9
00236|7981|/equities/du-pont|SnP500/R1000VALUE|75.55|74.77|74.12|74.24|73.88|73.77|74.39|74.2|74.57|74.71|74.91|75.73|75.85|76.06|76.11|76.91|77.2|76.98|75.41|75.67|76.95|76.845|76.62|76.64|76.21|75.77|74.75|74.72|74.81|74.545|72.33|72.2|72.19|72.55|71.6306|70.03|69.86|69.78|68.01|69.75||71.25|71.17|69.4|68.38|67.8|67.7|66.62|67.31|67.46|67.36||68.51|68.6|69.675|69.995|69.33|69.54|69.795|70.69|70.7346|71.53|71.1|67.09|67.03|67.33||66.63|65.85|65.97|66.86|66.29|66.45|65.09|64.83|64.56|64.31|63.22|63.38|63.26|63.64|64.55|64.695|63.25|64.26|62.8|69.17|68.51|67.41|66.83|67.89|69.83|69.33|69.92|70.89|70.97|70.37|70.06|70.34|70.49|70.08|68.92||69.15|69.3|69.75|71.72|70.67|70.47|70.11|68.834|68.82|66.83|67.51|68.17|69.34|68|67.42|66.9|67.05|69.56|68.56|69.55|70.57|70.96|70.63|72.5|74.43|73|72.85|72.4|72.9644|71.46|72.12|72.67|72.72||74.42|75.03|75.64|75.65|75.44|74.89|75.271|76.75|75.29|71.81|72.84|73.23|72.86|72.27|72.4546|73.06|72.1|72.98|73.99|73.44|72.34|71.96|73.03|73.96||73.6803|74.07|74.07|72.84|72.69|71|69.24|69.425|68.22||67.93|68|67.74|68.65||67.4|66.31|68.13|67.48|67.07|66.98|67.54|69|70.27|68.66|68.82|69.56|69.44|69.305|70.29|69.25|69.625|68.42|69.035|69.06|71.08||70.91|70.1|68.5|68.6|66.85|69.08|69.9601|70.17|69.36|68.6|65.85|64.97|60.84|60.47|59.3383|60.43|57.87|56.83|56.77|56.32|56.72|55.72|55.04|53.62|53.51|53.87|54.05|52.86|51.96|50.2|51.25|50.585|51.4704|51.98|53.0802|53.45|53.37|51.1|50.27|49.841|49.965|49.52|49.8|49.86|52.21|53.11|53.69|53.42|53.05|54.915|55.05|56.28|58.5526
00237|8054|/equities/comp-science|SnP500/R1000VALUE|20.5|20.48|20.475|20.615|20.42|20.35|20.065|20.055|20.245|20.28|20.22|20.23|20.08|20.175|19.9|18.82|19.01|19.09|18.61|26.94|27.34|27.45|27.58|27.915|28.25|27.87|27.73|27.8|27.895|28.0825|27.92|27.57|27.69|28|27.47|27.34|27.11|26.33|25.87|26.46||26.5|26.43|26.05|25.985|25.81|25.69|25.735|26.63|27.01|26.95||27.235|26.77|26.9|26.84|26.13|26.09|26.305|25.71|24.88|24.86|25.02|24.58|24.825|24.76||24.17|23.68|24.06|24.45|24.175|23.18|23.36|22.97|22.88|22.8862|22.675|22.49|22.285|22.165|22.46|22.46|22.1125|23.37|23.1|23.695|23.03|22.8|22.735|23.275|24.03|24.03|24.37|24.86|25.245|25.415|25.265|24.9|24.875|25.03|24.52||24.64|24.51|24.67|25.16|25.21|24.92|24.6|23.91|23.58|22.76|23.075|23.62|23.505|22.92|22.46|22.515|22.9|24.31|24.27|25.43|26.37|26.4|26.45|28.385|28.23|27.49|27.5|27.74|27.8|27.28|27.87|27.92|28.105||28.48|28.67|28.75|28.8|28.83|28.73|28.41|27.84|27.27|27.4|28.82|28.56|28.06|27.84|27.875|28.2422|27.85|27.6|28|28.39|28.2|28.05|28.94|28.66||28.37|28.42|27.76|28.14|28.21|27.585|27.575|27.641|26.65||26.03|25.96|25.95|26.4||26.14|25.75|26.39|25.83|25.85|26.011|26.55|26.975|27.055|26.15|26.285|26.55|26.585|27.01|27.24|28.8|29.39|28.49|28.9901|28.785|29.61||29.375|28.7|28.17|28.13|27.7|28.29|28.555|29.01|29|28.34|27.85|28.16|27.65|26.29|25.56|28.13|28.69|28.5625|28.81|28.57|28.87|28.68|28.27|28.16|28.07|27.625|27.23|26.975|26.98|25.89|26.7|26.04|25.98|25.97|26.735|26.87|26.41|24.58|24.335|22.65|23.35|23.01|23.56|23.43|26.09|26.97|26.88|26.45|25.99|27.225|26.73|27.2|26.64
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE|83.2|82.14|81.23|81.62|81.1|81.63|83.01|82.44|81.375|81.21|81.98|83.3|84.24|84.76|83.59|82.575|84.39|83.055|83.25|84.1861|84.2|84.55|85.43|87.19|86.62|86.9613|86.115|86.41|87.34|87.62|86.48|85.32|86.06|87.06|85.845|84.36|83.92|82.427|80.23|82.8||83.23|82.57|82.03|81.1|80.01|78.435|77.19|77.42|78.83|79.58||81.695|80.98|81.09|81.21|79.73|78.75|80.01|82.12|81.65|81.075|78.93|76.73|77.03|79.295||80.63|79.77|80.86|82.3|82.03|82.25|80.46|79.18|78.7|78.835|78.364|77.96|78.3001|79.35|80.06|80.28|77.69|79.46|78.5|82.37|81.27|78.81|79.33|79.85|81.28|80.09|81.22|81.48|82.2434|82.32|82.36|81.87|82.94|82.3|80.69||80.28|80.83|81.395|84.03|83.01|82.59|81.945|80.56|80.234|76.92|77.81|79.47|81.23|79.93|78.71|78.65|78.055|81.26|78.5|80.11|82.26|82.03|82.125|83.895|86.115|85.44|84.97|84.48|84.41|81.64|82.48|82.26|81.96||85.5977|86.725|87.11|86.69|86.61|85.8914|86.68|89.2|89.4|88.3236|89.865|89.55|87.61|86|84.57|85.83|89.92|88.82|89.71|89.58|86.74|85.35|88.22|89.42||90.15|90.53|90.36|87.9|88.5|86.57|84.01|83.12|81.17||80.52|80.54|79.9|81.63||80.8847|79.87|81.5501|80.44|80.375|80.88|82.2001|85.953|87.2775|84.69|84.97|84.92|84.32|84.04|85.45|85.01|86|83.27|84.52|83.98|86.255||85.85|85.14|82.41|83|82.13|84.5|86.75|87.53|85.64|82.09|79.14|81.19|79.0711|77.98|74.481|75.96|77.29|75.78|74|75.2|75.085|72.58|73.49|72.3671|72.28|72.89|74.49|73.3001|72.08|70.09|71.38|70.69|71.26|71.82|74.4|75.14|75.44|72.02|70.49|69.91|71.225|70.63|71.31|70.64|74.65|75.56|76.48|78.01|77.74|81.02|79.51|84.03|94.26
00239|8291|/equities/eaton|SnP500/R1000VALUE|225.09|224.155|219.64|220.71|217.77|215.34|213.06|212.095|213.86|216|216.79|217.27|217.05|215.9|216.92|217.935|217|215.695|215.644|216.39|211|203.25|202.25|201.48|200.86|205.08|207|206.755|209.86|208.28|205.97|202.22|202.1014|201.18|201.66|201.27|198.94|196.76|196.35|198.26||198.5|199.18|194.855|194.15|195.705|194.26|192.97|193.15|192.85|189.26||190.28|192.125|191.93|188.35|185.55|185|184.7|182.2|182.36|183.2|181.3|175.29|175.51|180.41||177.581|172.67|167.33|170.98|172.14|172.08|170.395|167.19|165.2402|168.43|166.7145|166.95|167.25|168.28|168.56|169.2|167.35|172.01|166.4|166.53|166.2663|162.04|161.12|163.63|162.76|161.18|161.96|161.2701|163.395|162.06|160.58|156.8|160.49|157.3|155.38||155.71|156.84|161.55|169.79|169.27|168.32|165.735|163.89|163.125|160.23|163.14|166.13|165.59|161.62|158.96|157.91|157.9|169.33|166.64|169.87|173.85|175.1239|174.855|176.84|173.935|171.92|173.41|173.48|173.42|170|170|170.42|169.95||172.93|171.23|171.655|171.255|171.42|166.91|166.98|162.09|161.28|161.1|160.72|161.06|160.89|159.08|160.63|160.12|158.445|156.08|156.6|154.95|150.86|151.58|157.31|162.065||163.18|164.2964|160.46|160.03|160.6|157.76|156.24|156.75|155.94||155.62|156.61|155.51|156.43||155.22|153.63|156.7|153.7796|154.05|151.59|154.84|160.73|161.74|157.87|157.41|157.28|156.59|156.33|159.73|159.065|161.11|159.06|161.12|161.88|165.7801||164.99|164.7175|164.05|162.48|159.085|160.29|160.96|160.51|160.845|159.5|155.88|157.0848|157.1|155.38|148.965|150.47|146.76|148.79|146.68|146.23|144.61|140.82|139.645|134.81|134.84|138.25|138.69|136.34|133.89|132.015|135.28|134.27|134.82|135.82|141.53|141.88|140.65|133.88|132.53|131.21|131.335|129.85|132.39|132.26|134.53|137.79|137.62|137.12|136.59|140.96|141.43|141.82|146.275
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE|179.82|180.28|178.685|178.3|177.39|178.9|179.045|178.74|180.97|181.3|181.71|183.21|184.11|183.99|183.29|182.31|182.945|182.0701|181.02|183.2946|179.5|182.18|182.84|183.77|188.13|189.81|189.1|186.3601|186.86|186.41|187.57|186.87|185.24|185.11|184.86|183.795|182.22|182.01|180.24|182.97||184.8|184.021|180.08|180.03|179.625|177.1301|177.524|178.3|179.03|179.305||181.16|179.03|179.32|178.655|177.035|175.63|173.95|172.85|171.87|172.58|170.82|164.52|164.01|164.48||165.56|165.255|166.81|166.865|172.85|174.11|172.01|171.89|172.43|173.2|172.98|172.93|172.9|171.41|171.96|172.71|170.3|173.06|167.66|167.25|166.04|163.13|162.11|164.22|165.18|164.28|163.18|163.13|163.33|161.53|163.31|163.61|163.7|165.01|164.55||164.13|163.95|164|164.73|163.62|162.83|160.37|159.47|160.06|155.75|155.18|155.59|156.34|154.49|153.87|157.255|156.37|158.11|156.12|156.83|157.37|157.41|157.35|160.635|160.79|157.59|158.21|158.17|159.22|155.44|157.25|157.55|157.5||160.54|160.1|158.86|150.47|144.385|143.91|144.725|150.83|149.93|151.28|152.86|156.07|152.83|150.57|150.29|150.59|150.235|150.325|152.11|151.24|147.74|147.02|150.21|151.29||151.53|152.845|152.71|148.82|147.8|145.35|144.29|148.36|145.29||143.945|144.03|143.46|143.58||142.19|140.61|143.14|140.13|140.47|141.59|144.96|149|151.45|148.93|150.3|148.12|147.49|147.31|149.055|147.48|150.28|143.48|144.34|145.38|148.69||148.47|145.76|147.03|147.17|146.21|149.47|150.48|152.82|151.65|146.151|139.9|138.55|135.29|131.36|131.04|137.12|142.3|156.791|153.04|152.6157|151.84|149.24|146.83|141.27|141.075|144.61|146.75|142.68|139.4|136.935|140.32|139.19|140.51|142.7555|148.405|148.32|151.31|145.06|144.22|144.01|143.805|143.34|145.44|147.11|149.43|151.7|155.1889|156.05|155.93|161.77|162.96|166|172.545
00241|7998|/equities/edison-intl|SnP500/R1000VALUE|69.53|69.72|69.395|69.56|69.215|68.985|67.92|68.18|68.59|68.82|68.8|69.195|69.83|69.66|69.79|69.02|69.55|69|70.05|70.37|70.96|71.385|71.905|70.71|71.735|72.025|72.01|71.97|70.29|69.53|68.48|69.645|70.11|70.05|69.49|68.32|67.65|68.19|69|68.62||68.315|68.83|67.54|68.13|68.82|67.91|67.67|68.95|68.37|68.65||69.05|67.98|67.89|67.13|67.25|67.15|67.74|66.36|66.7|66.52|66.01|66.07|65.73|65.5||64.66|65.12|66.315|67.27|67.39|68.12|68.21|69.575|70.25|71.97|73|72.99|73.46|72.93|72.96|71.06|70.915|71.43|72.7|73.515|73.21|72.5|72.48|73.39|72.76|72.75|72.44|72.08|71.95|71.45|71.44|71.63|72.632|72.68|71.945||71.76|70.31|69.7901|69.67|69.73|69.27|69.14|68.27|68.311|65.8101|65.36|66.29|67.22|68.11|67.39|67.14|67.22|67.4|65.73|65.77|66.82|67.15|67.05|67.3301|65.36|63.93|64.4|66.17|68.035|66.51|65.51|66.03|66.48||66.71|66.265|66.78|67.25|66.99|65.84|65.7|66.62|66.72|66.34|66.23|67.64|66.91|67.69|68.1|68.1|67.37|66.93|66.22|66.64|64.93|65.24|66.76|68.55||67.195|68.43|68.04|66.4|66.55|65.64|64.33|64.58|62.87||62.72|64.24|64.88|64.94||64.23|63.37|64.77|64.19|64.34|64.35|66|67.39|66.83|65.74|65.29|65.19|65.23|65|64.695|64.53|65.45|63.14|62.58|63.18|63.81||62.32|62|61.52|60.58|59.3|60.5601|59.88|59.73|59.22|58.5|57.26|57.382|56.67|58.16|57.79|58.19|59.73|59.24|58.66|57.47|56.52|55.55|55.3|54.725|54.68|56.18|56.86|55.94|54.94|54.45|55.51|57.1|57.83|57.94|58.25|59.17|59.22|57.33|56.555|57.4|61.07|61.2949|62.52|63.46|65.51|66.2|66.949|67.01|66.98|68.125|68.95|68.43|69.18
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH|76.03|75.52|74.9|74.96|75.35|75.56|75.665|76.025|76.7|78.71|79.77|79.29|77.9|77.935|77.695|77.16|79.48|79.325|79.3|80.29|81.05|81.82|82.1|82.571|90.88|91.2|91.35|91.865|91.395|90.96|91.459|92.29|92.61|92.65|92.27|91.61|90.36|89.65|89.39|90.08||90.76|93.13|90.26|89.69|89.0875|88.66|90.18|90.55|90.33|89.57||91.62|89.13|89.4|85.72|83.61|83.24|83.04|82.69|84.85|84.86|84.8|82.975|81.3|81.03||81.3|80.94|83.58|84.045|87.64|87.195|86.59|86.26|88.43|88.51|88.39|88.23|87.8|88.35|87.95|87.785|87.26|87.93|87.42|86.87|86.67|83|86.91|87.65|86.8875|85.98|85.35|84.7|83.75|83.45|83.415|82.936|82.21|82.05|81.78||82.765|82.7587|82.18|81.64|81.39|81.05|80.85|80.18|80.74|79.37|78.875|79.38|81.03|80.02|80.28|78.56|77|76.6|73.54|74.04|75.95|76.11|78.76|78.585|80.76|79|78.69|77.11|76.81|75.87|75.575|75.35|75.335||76.175|76.4242|76.01|76.28|76.88|76.8038|77.165|77.99|78.66|78.69|81.39|81.75|77.7575|74.96|75.89|77.81|77.29|75.56|77.03|78.985|77.69|77.31|78.15|77.5||77.44|76.78|76.695|76.09|76.33|74.25|75.03|74.52|73.95||73.47|73.48|73.09|72.61||73.51|72.915|73.51|72.95|72.25|72.57|73.36|75.3901|74.8|74|72.03|71.02|72.04|71.75|73.78|75.02|77.04|74.38|74.66|75.29|75.57||74.55|72.92|73.9|74.45|73.43|74.88|74.18|73.39|73.2|71.08|69.24|67.13|68.23|67.37|68.03|70.3|70.85|70.2|69.7|84.57|85.91|84.995|84.61|82.14|83.405|85|85.7|83.175|81.85|80.69|82.16|80.9|82.4|83.66|86.3|85.64|86.58|83.15|82.5|82.79|82.0242|81.87|83.31|82.92|83.42|85.18|86.185|88|91.95|94.4|93.2|94.035|96.8615
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE|549.86|550.12|547.08|547.3|548.21|547.28|545.75|533.9001|537.39|542.5012|533.78|529.25|520|519.99|516.89|502.71|450.58|446.89|448.26|451.32|451.4501|450.8|451.7801|452.2529|446.56|456.6|457.67|461.97|455|448.56|445.04|443.26|440.87|434.34|435.01|437.61|449.71|451.24|461.62|460||457.37|464|457.5062|457.32|451.7|448.92|452.32|453.82|450.2122|445.11||447.5|447.69|443.54|442.25|438.68|442.6|432.34|435.68|440.02|441.2488|436.7849|428.13|424.01|422.0601||423.67|419.8|420.26|421.51|432.39|439|433.5948|432.73|430.66|430.67|434.42|431.1155|426.06|428.045|423|424.56|425.22|414.31|399.26|392.255|392.505|380.771|370.68|384|381.625|378|369.755|367.35|369.66|371.16|372.51|370.31|363.33|363.59|363.038||364.25|357.93|351.27|342.3|340.69|336.07|334.58|334.715|323.26|328.77|330.21|330.65|328.0763|329.0125|328.1|325.04|324.5|321.44|317.24|314.34|312.31|309.32|309.6|316.5|315.2407|310.53|309.2|309.64|315.9|320.09|325.69|326.33|326.33||320.5|325.72|334.35|347.28|346|342.73|340.5|337.82|332.69|334.62|329.37|317|337.52|339.38|339.46|341.5255|346.73|345.1|341.36|340.22|341.58|350.42|351.58|356.55||358.64|353.08|351|343.34|348.79|357.5815|352.96|360.34|361.46||362.113|366.46|363.94|364.33||362.47|362.29|361.21|356.34|354.6101|355.17|356.69|357.055|358.32|362.5|360.81|366.5|368.76|365.5193|368.28|365|368.49|361.8|360.64|361|361.55||358.63|357.3|355.37|359.35|352.71|349.96|346.355|340.12|344.52|363.0001|361.91|361.9333|357.5|353.335|351.51|350.21|340.75|350.46|357.04|355.32|350.44|343.0501|344.22|326.77|325.9|325.97|330.37|331.75|328.2269|319.1001|323.88|319.43|320.24|324.9|326.87|327.52|321.78|317.05|322.42|327.27|328.1|308.32|304.88|305.12|299.96|296.32|298.94|297.65|306.7375|305.75|305.9|304.99|314.88
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE|97.895|97.94|96.21|95.705|95.81|95.5|94.135|95|95.7|95.38|95.25|95.31|95.265|95.12|95.97|95.32|96.15|95.42|95.46|94.41|90.41|90.79|90.58|91.5687|91.69|91.77|91.57|91.165|91.8|90.51|90.86|90.975|91.33|91.9|91.635|89.9|88.98|87.81|87.47|89.41||89.61|89.455|88.73|88.97|88.36|86.88|86.16|87.03|85.97|85.86||87.38|86.38|85.48|84.31|83.685|83.59|83.585|82.35|81.81|82.06|80.69|76.96|76.94|77.93||79.04|78.05|78.82|80.89|81.26|82.07|81.37|81.5|81.12|82.21|81.61|81.07|81.7|82.79|83.5539|83.68|82.39|83.77|81.095|83.14|82.305|80.31|82.02|84.23|85.195|85.095|85.5|85.64|86.89|86.2332|85.67|82.4|82.385|84.235|82.9525||82.07|82.63|84.75|86.89|85.74|85.46|83.99|82.975|82.32|81.3|82.57|83.33|83.58|81.32|79.89|79.65|79.0313|82.27|80.7|81.75|83.32|84.76|85.33|86.63|83.345|82.55|82.39|82.07|81.975|80.8|81.52|81.64|81.71||84.43|85.155|85.28|85.285|85.665|84.395|84.59|85|89.45|89.7933|90.57|90.55|89.38|89.02|88.34|89.33|88.58|88.04|87.78|88.07|86.62|86.82|89.12|90.43||97.05|98.02|97.27|96.84|97.195|95.9|93.98|93.86|94.95||95.14|95.805|95.13|95.54||94.59|93.83|95.575|94.59|94.325|93.89|94.73|97.36|97.3062|94.36|94.05|94.58|93.75|93.42|95.09|94.72|94.575|93.27|93.29|93.625|95.26||95.195|95.18|93.15|93.49|93.63|95.05|95.16|94.04|94.02|91.79|89.99|90.53|89.37|88.16|84.15|84.68|84.18|86.39|85.55|85.765|83.99|83.325|83.19|80.31|79.64|80.49|80.36|79.39|77.92|76.08|77.43|77.31|77.365|76.965|79.13|77.84|77.05|73.94|73.11|73.03|73.335|72.405|72.92|72.87|75.5|76.52|77.15|77.32|77.95|80.25|81.526|82.11|84.88
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE|47.855|47.445|47.33|47.395|47.025|47.2225|47.005|47.5451|47.515|47.375|47.165|47.65|47.93|47.8345|48.2555|47.835|48.61|48.375|48.835|50.3275|50.46|51.005|51.2775|51.62|52.15|52.02|51.67|51.67|50.6475|49.765|48.64|49.225|49.115|48.975|48.66|48|47.855|48.665|48.62|48.43||48.135|47.725|47.125|47.08|49.2775|48.66|48.385|49.525|49.06|49.675||50.9125|50.6375|50.485|50.09|50.39|50.505|49.98|49.2225|49.41|49.625|48.415|47.885|48.11|48.04||47.795|48.18|49.465|49.97|49.9|50.18|50.41|50.795|51.46|52.3425|53.32|52.7975|53.265|53.04|53.127|52.865|52.125|52.285|52.875|53.595|53.4|52.52|52.435|54.2725|53.82|54.225|54.09|54.2325|54.04|53.955|53.6|53.445|54.895|55.0925|54.76||54.855|54.09|53.43|53.12|53.155|53.01|52.875|52.04|51.965|50.05|49.8518|50.185|51.085|52.3892|51.9748|52.105|51.475|51.2325|50.08|50.12|51.38|51.42|51.36|52.55|51.61|50.625|50.3825|51.43|52.95|53.05|53.54|53.545|53.62||53.8975|53.235|52.8|52.6125|52.73|51.78|51.42|52.51|53.0577|53.37|53.145|54.41|53.8325|53.335|53.805|53.995|53.59|53.04|52.94|53.18|52.64|53.225|53.235|53.075||52.905|53.345|53.83|53.2775|53.47|52.43|51.585|54.285|53.1625||55.7425|56.25|56.465|56.595||56.17|55.408|56.515|56.085|56.31|56.5375|58.1775|59.055|58.42|57.885|58.28|57.8606|57.86|57.625|57.225|57.2525|58.115|56.16|55.905|55.985|56.48||55.89|55.81|55.865|54.74|53.95|54.89|54.07|54.27|54.55|53.56|53.52|53.69|53.96|54.45|53.86|52.79|53.26|53.24|52.66|52.48|52.2|51.02|50.8|49.68|49.55|50.56|51.27|50.48|49.43|47.47|48.26|50.35|50.74|50.09|51.11|51.3|52|50.67|50.24|51.28|52.84|52.76|53.7|55.02|56.27|56.59|56.47|57|57.5|57.63|58.94|58.64|59.77
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE|124.345|125.0367|123.3681|123.7828|125.1157|127.5347|127.9889|126.4751|127.8309|126.4585|126.8929|128.8097|129.07|128.1172|127.7519|123.1805|125.6291|127.5248|128.2574|127.0509|128.5122|129.539|126.1327|126.4091|124.9676|124.0395|123.225|121.6798|121.275|120.3469|116.7036|116.6937|116.2593|119.7051|118.234|114.8947|113.9292|110.1921|109.032|112.3346||112.214|111.3966|109.8613|106.6228|107.4226|105.4183|104.9937|106.0601|108.6173|107.6793||110.3056|109.3677|108.5185|111.135|111.6682|113.5244|112.1174|112.0828|108.4396|108.7752|108.5877|104.974|105.4578|105.6553||108.5284|108.0051|110.9968|111.2041|111.4361|112.4383|107.3831|107.4423|106.1094|108.6074|107.9854|107.9261|110.2563|111.6385|112.8332|111.4627|109.0221|107.6542|109.7379|116.0717|113.6428|112.8826|113.1492|114.0971|115.6965|115.0547|114.8968|115.2522|117.0985|119.0929|119.3694|119.3645|119.9717|119.0436|118.5203||117.3947|116.3185|115.7854|117.9872|112.0532|111.1745|109.7231|106.692|104.2779|100.2742|102.1502|104.2779|104.9246|101.6072|100.3039|97.2744|98.9167|104.3942|104.5116|109.0998|111.8879|114.1674|115.2558|116.3343|116.1484|114.9696|110.4205|110.2248|110.6455|109.3541|114.9598|114.2555|115.1653||114.8424|122.2775|123.7645|128.4016|128.3918|126.22|124.0286|124.7917|120.5165|119.4795|121.6709|120.4187|122.6688|128.6951|128.5679|131.5224|129.8006|127.9455|129.5071|130.368|127.844|124.8602|125.5156|125.8727||125.1488|124.8308|122.9525|123.3536|124.3056|122.884|121.1426|118.7067|120.223||125.1732|123.7571|124.1069|127.4722||124.7134|120.6339|124.5471|122.2872|121.7785|119.7534|120.9078|122.0622|122.1147|118.2088|117.3774|119.2143|121.0319|122.7431|128.0061|133.136|135.6207|135.6207|133.6484|132.0242|137.7089||135.8353|135.9107|129.9456|133.8128|135.3983|138.1826|140.271|141.199|139.6908|134.4412|134.7795|139.715|136.6358|135.3306|129.5686|129.8973|130.7577|127.9637|126.9583|129.6169|127.7607|127.4561|129.9456|127.2483|126.3975|120.1762|117.3484|116.6426|116.4976|117.4837|116.2076|116.5653|119.253|122.0856|120.5195|119.0499|117.4354|112.6885|106.2594|104.8962|102.2666|101.4061|101.5995|104.2968|114.2547|114.274|113.5103|113.1242|114.7092|118.3345|118.8179|117.005|119.2492
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE|41.77|41.99|41.79|41.38|41.61|43.36|43.78|42.45|42.26|41.825|41.8|42.565|42.6|42.56|43.29|41|41.99|41.38|40.86|39.93|41.2|41.83|41.71|40.89|38.68|39.11|39.01|39.8825|39.94|39.2|38.48|37.94|38.1|39.245|39.745|40.15|39.47|39.295|38.635|40.12||40.68|40.48|39.7|39.7|39.4395|39.34|38.64|39.15|39.19|38.82||39.19|38.73|38.12|38.53|37.785|38.36|38.13|37.5|35.55|35.775|35.28|34.44|34.455|34.16||35.46|35.59|35.685|35.77|35.37|35.77|34.69|34.24|34.615|33.7|31.665|31.58|31.855|31.76|32.205|31.84|30.84|31.39|32.125|33.895|33.71|32.55|31.03|31.31|32.255|32.16|32.495|32.4|32.74|32.75|32.65|32.53|32.52|32.26|32.77||31.69|31.675|31.3725|31.31|31.57|30.88|30.79|29.945|29.61|29.09|29.05|29.5|30.07|29.4|29.07|28.37|28.105|29.91|29.25|30.145|31.1949|31.735|32.71|32.5|33.04|32.78|32.455|32.835|33.25|32.09|31.835|30.5546|30.0114||30.55|31.16|29.955|30.547|30.465|30.64|29.945|29.01|29.64|29.655|31.07|31.265|30.88|32.01|32.07|32.78|31.94|32.6|33.32|34.1|33.514|33.28|33.59|34.9||33.93|33.74|33.13|33.755|34.13|32.08|31.95|31.5|31.585||33.37|33.03|33.41|36.06||34.64|34.445|36.2|35.38|35.77|36.28|37.4|37.08|36.93|36.33|35.59|35.35|36.03|36.55|36.79|39.515|41.19|41.63|41.77|41.025|42.91||43.29|41.95|39.33|39.88|40.53|40.78|42.16|42.33|41.34|41.05|40.79|42.2|42.547|39.43|39.3|39.98|40.21|39.78|36.79|36.78|38.56|37.65|37.64|37.48|40.66|40.66|41.7|40.32|41.06|42.21|42.5701|41.77|42.735|43.07|43.75|43.23|42.39|40.75|38.89|38.15|38.73|39.03|39.15|39.72|44.37|45.37|46.43|44.605|44.635|48.05|49.42|47.75|48.11
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE|199.19|198.095|196.47|196.07|192.74|190.57|190.08|188.88|190.03|192.84|192.5|195.64|195.86|197.24|196.87|196.21|196.875|196.23|196.53|199.005|201.9|201.92|201.25|200.65|202.16|206.31|205.99|212.29|210.94|237.43|236.12|235.16|232.7|232.28|230.515|227.3|225.33|223.64|223.1|225.79||227.97|235.21|232.2|227.425|223.63|223.55|223.37|225.58|226.365|225.62||228.77|227.08|227.89|228.39|223.09|222.81|218.54|219.805|212.3693|211.85|207.61|207.32|206.67|209.36||206.85|206.36|207.145|209.2|208.94|209.13|205.82|202.585|202.03|203.29|202.41|202.16|199.87|197.95|199.365|198.66|196.435|199.76|196.87|204.1118|205.6|200.36|196.82|197.4|200.41|200.2|197.55|191.202|193.43|193.98|193.11|194.025|195.06|197.52|194.09||196.265|199.03|199.91|198.76|198.99|199.04|196.945|194.64|197.16|193.28|192.92|196.86|201.2|197.93|198.79|197.19|193.75|197.08|189.94|191.28|196.54|199.0987|198.51|205.38|203.21|198.41|200.28|198.33|199.395|196.57|202.04|202.61|203.67||209.43|211.465|212.61|209.885|206.94|204.4|204.5329|220.2|215.95|221.24|223.12|227.66|219.75|216.39|212.595|215.67|214.71|209.91|218.85|221.45|216.91|214.5|217.275|214.59||213.15|211.1|205.34|202.835|204.32|195.61|197.65|200.36|195.83||192.31|190.86|190.1|193.59||192.79|190.44|191.46|187.11|190.2|191.37|194.61|202.46|202.91|197.67|195.58|191.51|192.045|191.73|192.92|195.96|197.4|185.66|188.03|190.6|197.1||194.47|193.88|193.03|198.61|194.32|201.01|200.46|192.08|186.19|173.28|164.275|165.01|162.84|159.56|157.41|161.47|168.14|167.89|166.04|164.26|161.4963|156.22|152.98|145.98|149.135|157.55|164.8901|162.19|158.87|156.74|162.12|163.32|165.93|168.34|173.77|176.7|175.76|170.13|165.63|166.25|168.98|168.64|173.24|171.35|170.62|175.97|176.365|180.03|180.65|185.61|186.62|191.15|196.89
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE|775.72|775.03|762.76|762.015|757.545|744.35|738.55|744.86|753.37|753.25|759.68|767.315|761.7|772.03|766.96|765.96|758.01|752.84|740.255|798.7001|803.2525|795.245|797.03|794.78|806.8|812.5|803.23|806.12|795.96|802.51|792.06|802.42|798.5842|784.14|780.385|780.46|771.32|771.6|771.21|782.96||771.7|771.78|761.4|764.44|753.7|747.93|743.15|737.24|737.53|766.67||778.25|767.8|757.38|749.67|742.15|742.35|736.23|725.99|740.85|749.053|738.875|740.31|732.335|730.2423||712.5|681.44|672.88|692.26|720.35|720.05|716.5298|715.715|715.47|735.46|733.31|739.09|727.34|725.795|734.25|727.32|700.995|695.2|703.04|716.6001|713|708.0331|703|703.5|706.78|703.3701|699.4|697.96|700.35|685.06|684.43|701.875|708.61|702.675|693.3175||697.96|703.29|700.51|705.52|702.56|696.17|686.49|678.29|685.245|661.66|661.81|662.37|675.7|683.48|690.01|687.64|685.73|682.03|664.6|663.321|679.455|686.42|683.78|698.34|688.27|662.57|671.165|688.19|687.715|683.43|699.69|693.83|698.16||706.22|682.57|715.94|720.74|733.62|723.62|730.7|723.66|715.7|717.05|724.58|742.775|720.01|720.58|722.95|725.6|720.34|706.21|714.57|711.6|693.18|700.29|699.4|713||714.1|706|698.86|677.46|670.94|650.61|659.945|665.705|654.02||648.23|650.26|649.71|649.33||641.66|640.92|655.7|648.04|655.14|661.28|685.89|699.38|698.02|671.4833|673.48|679.245|682.08|675.23|682.45|679.76|690.7|665.75|655.93|659.01|670.11||656.83|648.61|642.21|639.43|632.45|647.62|643.12|638.5|645.24|616.22|592.9075|593.37|606.2|578.9|571.64|546.77|552.76|557.825|548.19|551.65|548.77|534.7|525.89|518.57|520.9809|525.35|536.03|518.3|503.61|494.89|511.28|512.59|527.79|538.08|555.38|571|582.72|570.47|563.49|558.63|563.49|567.51|576.05|590.21|608.55|618.86|610.34|612.23|612.1|612.32|621.7|635.2|657.64
00250|8260|/equities/eq-resident|SnP500/R1000VALUE|64.15|64.495|64.21|64.08|63.235|62.94|62.56|63.17|63.655|63.5|63.77|64.63|65.27|65.375|65.03|64.99|65.26|65.19|63.98|65.27|65.33|64.7|64.46|65.52|66.93|67.02|68.41|68.38|67.4|67.36|66.89|67.69|67.61|67.22|67.395|66.69|65.92|66.26|64.75|65.62||65.565|64.92|64.4|64.36|64.18|61.9199|62.27|63.32|65.09|65.83||66.41|65.65|65.91|65.09|65.56|65.49|63.86|63.93|63.11|63.07|62.23|60.27|60.3|59.47||58.31|58.86|59.59|60.92|61.26|61.2|60.74|60.89|61.12|62.065|62.34|61.89|62.23|61.8|62.72|62.74|61.55|62.01|61.57|63.19|61.81|60.5704|60.115|60.375|60.81|60.37|61.115|61.16|61|59.98|59.47|59.26|59.68|59.85|59.34||59.3251|59.05|58.5032|59.28|58.73|58.12|56.38|55.47|56.1|54.6|55.25|55.805|57.18|57.08|57.5|58.11|59|59.49|58.15|57.96|60.64|60.93|60.98|62.48|61.37|60.31|60.21|62.51|62.56|63.26|63.93|64.03|64.06||64.8|65.56|65.76|65.47|64.93|63.725|63.87|64.3|63.16|63.43|63.97|64.66|62.79|62.0103|61.93|62.15|62.04|61.84|61.2|60.8|59.92|60.4|60.43|60.7764||60.17|60.9|59|58.25|58.38|57.585|57.38|59.16|58.3||58.4|58.86|58.7|58.8||58.64|58.1514|58.76|58.63|58.93|59.82|62.57|63.55|63.46|61.844|62.56|61.96|61.56|61.13|62.86|63.675|63.71|62.701|61.86|61.99|62.7||62.31|62.63|62.345|62.14|60.65|61.5|61.5|61.57|62.34|61.65|59.42|59.68|59.68|59.32|60.06|61.81|63.07|62.345|61.67|61.925|63.25|64.42|63.615|62.82|63.29|63.182|64.4|62.77|61.73|60.75|61.81|61.7|62.01|62.14|64.22|65.625|67.57|67.185|66.53|65.5798|65.67|65.6|65.59|67.66|67.72|68.68|69.47|70.86|71.73|72.8822|73.13|74.72|77.21
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE|235.73|237.275|236.9|237.22|234.54|232.88|231.18|234.51|236.12|236.115|237.25|239.67|241.11|241.11|240.27|240.81|244.06|243.04|237.88|242.1385|241.535|237.1|233.82|231.43|237.155|238.185|243.5|242.87|239.24|240.21|237.565|241.95|242.2|239.14|240.62|233.96|231.25|231.45|227.8628|233.15||232.69|229.925|226.3|228.38|227.265|219.6848|219.48|223.74|231.09|233.46||235.64|231.71|231.88|229.54|229.335|232.285|226.5|226.46|223.14|224.4|222|212.83|214|211.07||204.56|206.7|207.3|210.87|208.89|209.22|207.73|208.05|208.93|211.96|213.43|214.095|214.94|214.01|217.42|217.65|214.19|215.705|213.3|220.495|212.38|208.015|205.32|207.67|208.8|210.315|210.99|210.16|211.22|205.48|205.39|208.42|210.46|209.31|206.845||207.92|207.73|205.235|207.32|204.62|202.83|201.665|198.29|200.85|195.03|196.03|199.02|204.78|205.785|207.09|209.51|211.86|212.81|209.37|210.77|226|227.2|227.12|233.25|228.49|221.02|220.95|226.85|225.96|228.25|229.71|230.2|230.18||233.93|235.06|236.37|234|234.075|233.485|235.5061|227.87|224.05|225.385|227.43|230|223.73|218.84|219.23|217.47|216.43|215.75|216.73|214.55|212.61|214.34|215.22|219.33||217.5|217.38|215.135|211.14|212.35|207.03|205.63|212.245|209.005||209.37|210|209.23|209.41||207.5856|206.2|207.15|205.24|206.74|210.43|217.07|219.86|219.44|212.56|213.45|213.42|210.5|210.76|214.02|217.29|217.36|210.6|209.29|209.8|211.82||209.885|211.86|210.0217|207.935|205.76|208.58|208.84|210.28|211.58|213.75|205.83|206.64|208.63|208.71|210.6613|216.19|220.85|219.995|218.38|219.58|227.58|228.67|225.86|223.9002|225.6576|226.38|231.16|225.08|221.93|218.83|223.0568|220.47|219.16|220.25|228.64|234.56|242.63|242.26|238.53|236.01|238.17|238.24|237.89|244.635|244.36|247.61|248.72|252.94|256.43|260.705|261.79|266.98|277.33
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH|157|154.58|151.057|150.475|149.81|147.18|149.92|149.45|161.2825|162.05|162.49|166.22|167.39|169.27|165.59|166.27|169.23|170.05|171.0301|170.9|174.89|179.18|175.62|172.81|175.7932|176.04|171.93|179.57|181.44|186.84|187.225|190.9405|191.51|191.63|190.95|192.15|191.8|191.82|190.175|194.08||196.47|192.0801|191.24|192.19|192.485|191.71|190.76|193.94|193.5001|197.47||200.415|192.61|188.17|180.9|175.05|175.83|179.32|180.43|178.78|181.05|183.34|182.02|182.34|190.05||190.27|188.531|188.28|191.68|197.84|198.01|196.91|193.83|194.9|198.01|196.3|199.5289|199.9|200.795|203.39|199.55|199|190.3001|240.44|246.65|243.12|241.57|240.5|246.95|253.07|255.46|255.56|251.7|254.02|251.905|252.16|248.59|240.24|239.93|236.54||236.57|237.855|243.59|245.02|245.01|245.45|241.34|239.3|240.99|237.17|237.1464|237.11|237.11|233.72|232.55|234.575|232.5|237.64|231.3|234.62|241.79|245.78|244.85|250.6|248.9113|243.19|244.57|239.18|242.07|241.695|248.44|248|247.5||247.505|248.62|251.31|253.8|251.53|246.54|252.49|255.63|255.95|260.22|265.5207|265.69|273.01|269.29|268.18|270.11|270.345|269.76|271.05|268.69|260|259|263.08|264.465||261.82|259.54|261.18|260.14|256.2|260.735|256.98|256.86|250.58||245.12|247.93|246.11|241.78||238.75|238.36|240.01|232.21|234.68|237.04|236.93|246.24|243.085|238.03|238.32|236.39|231.02|232.73|230.46|228.01|229.46|215.38|214.25|214.14|217.37||221.25|215.01|218.6|230.39|216.39|222.66|225.245|220.6|221.695|211.36|204|205.71|202.86|204.88|186.47|187.85|203.515|198.57|202.795|203.75|201.14|197.22|193.48|196.955|200.73|206.61|213.33|210.93|208.79|206.19|211.82|210.66|214.1897|218.8|225.55|221.01|223.535|213.08|215.855|216.51|224.26|223.73|225.53|225.56|233|237.86|237.46|235.9972|237.63|243.375|242.68|244.92|253.64
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE|351.245|349.13|352.34|350.91|346.84|344.95|343.36|345.84|345.638|352.53|350.59|353.865|353.45|357.61|347.67|345.83|355.3|354.535|357.79|357.985|357.58|358.41|354.32|352.69|363.04|366.2|365.54|362.91|359.72|356.14|356.39|352.91|348.75|351.29|348.74|346.14|344.58|344.1775|338.94|333.65||335.15|339.06|332.92|331.08|335.43|338.47|343.68|350.28|351.675|347.045||345.1125|340.32|340.77|338.43|338.39|340.24|341.61|346.335|342.09|340.33|339.04|332.571|336.01|346.25||349.78|356.18|355.52|360.81|357.27|375.94|367.32|366.16|377.375|379.07|383.05|382.5|379.31|380.18|377.56|374.53|367.03|374.77|362|376.26|370.175|366.14|367.195|368.54|370.02|367.29|373.15|369.235|363.87|357.15|355.645|360.74|362.1|362.59|363.605||361.82|356.74|352.64|357.31|353.945|352.98|355.55|348.92|347.01|334.71|338.86|345.77|352.16|336.27|332.35|336.29|331.63|350.895|339.135|354.67|367.31|378.2|379.8|380.02|380.21|381.79|383.27|382.005|379.89|378.01|380.03|378.39|380.35||380.12|379.65|376.73|379.24|381|371.315|372.74|349.8001|342.13|341.07|335.63|339|346.05|344.23|346.66|349.675|350.53|342.465|334.36|336.665|336|342.27|343.86|345.59||347.4599|349.25|351.71|352.3|348.28|344.28|338.06|335.24|329.79||328.96|332.945|333.88|334.49||330.16|328.75|327.85|324.64|319.795|318.03|320.845|323.41|329.07|327.605|332.19|332.56|330.21|331.73|327.5|329.29|329.815|328.395|329.01|328.52|331.09||327.84|322.38|320.03|318.14|312.28|313.44|307.9|309.86|306.02|318.41|319.49|325.25|325.56|327.655|318.84|313.92|314.795|316.9275|303.71|289.555|279.89|277.09|281.03|270.34|269.79|275.985|277.11|271.57|269.5175|256.71|260.77|266.27|264.32|262.45|270.28|272.68|267.87|258.93|261.71|255.94|253.82|244.575|245.43|251.66|254.91|260.76|270.8975|280.37|279.965|279.77|276.21|279.12|282.37
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE|65.08|65.09|64.04|63.6|63.601|63.515|63.3|64.28|64.27|64.19|64.26|65.935|66.2|66.24|66.63|66.14|67.01|67.01|68.02|69.53|70.15|71.93|71.605|72.01|73.373|73.555|73.22|73.625|71.78|71.765|70.525|71.535|72.32|72.05|71.575|70.25|69.7|70.58|70.23|70.5||70.41|69.72|68.75|69.52|70.78|69.69|69.62|70.34|69.425|70.6||71.33|70.26|69.81|69.36|69.67|70.33|70.75|69.2|69.79|70.01|68.05|68.19|67.9|67.79||67.93|70.42|71.77|72.4275|72.68|73.17|72.87|73.24|74.48|75.96|76.62|75.93|76.02|75.815|76.37|76.05|75.62|76.2|76.16|77.42|77.11|76.83|77.46|79.27|78.36|78.38|78.22|78.41|78.04|78.29|78.1|78.12|79.49|79.875|79.44||79.99|78.42|77.31|76.725|77.47|77.3422|76.47|75.63|75.36|73.24|72.77|73.51|73.61|75.78|75.37|76.26|75.15|75.12|72.83|72.46|74.01|73.52|73.79|74.96|73.41|72.84|72.925|75.31|76.72|76.66|77.745|78.14|78.25||78.49|78.535|78.4|78.74|79.95|78.06|78.08|78.75|79.48|79.75|79.52|82.23|81.49|80.52|80.62|79.56|79.305|78.89|79.115|79.34|77.39|79.73|80.77|83.63||83.06|84.87|84.99|84.91|85.18|84.39|83.02|84.58|83.05||83.11|84.39|84.09|84||82.61|81.86|82.72|81.98|82.1|81.7|83.66|85.34|85.09|83.93|83.79|83.59|83.23|82.88|82.75|82.12|83.23|80.05|80.12|81.25|82.1517||80.65|80.43|79.86|78.86|77.68|78.83|77.62|77.67|77.32|76.15|74.79|75.13|73.94|75.58|73.68|76.2|76.06|75.82|74.75|74.57|73.53|72.87|72.02|71.325|71.26|73.79|74.91|73.53|72.02|70.54|71.72|74.245|74.3|73.74|75.39|78.01|80.04|78.64|77.61|79.49|82.2|82.35|83.79|85.86|86.79|87.82|87.82|88.07|88.07|88.09|89.61|89.25|91.59
00255|6449|/equities/expedia|SnP500/R1000GROWTH|107.895|107.02|106.18|105.905|107.49|108.24|107.23|103.07|105.575|106.79|106.66|109.31|110.46|110.38|109.53|105.57|104.03|101.0101|97.27|116.73|119.18|119.905|119.3|118.77|117.205|116.45|115.95|118.69|118.05|117.86|120.125|117.33|118.12|117.5|115.73|114.88|111.25|109.19|107.65|110.58||109.37|108.39|106.64|107.56|104.33|103.63|103.445|105.5|104.7|104.9||105.46|106.02|107.87|110.05|109.17|108.58|106.36|109.02|107.43|102.11|99.87|95.0675|92.86|95.17||95.72|92.31|92|94.06|95.385|95.21|94.46|91.92|92.39|89.09|88.81|90.67|90.7|91.3111|91.91|91.93|87.94|90.2|92.175|93.64|92.2|90.12|89.68|92.07|93.24|91.55|93.47|94.45|94.86|92.225|90.195|90.1|89.0561|89.9392|89.72||90.05|90.15|92.96|94.27|96.33|95.67|94|91.1|90.45|89.01|91.62|93.56|96.285|93.33|91.85|90.34|90.2475|93.3413|93.86|97.47|100.67|106.03|107.15|107.56|105.78|104.34|105.7825|106.62|105.47|103.52|105.79|107.6|106.95||106.86|111.24|115.23|109.98|108.01|105.71|117|117.12|117.44|116.68|117.56|119.09|113.23|113.47|113.77|115.65|115.42|112.31|114.92|111.1|106.7657|102.47|103.78|104.8042||102.185|99.1342|96.86|92.47|93.46|93.15|90|88.6|86.31||85.78|84.2|83.29|84.88||83.84|82.39|85.97|84|84.72|86.88|89.21|91.5|93.26|93.22|92.05|91.35|89.8|95.15|100.36|101.92|105.62|101.555|99.7|99.365|100.1||99.48|96.59|96.55|97.02|93.84|96.71|98.17|98.1|99.18|93.35|87.6001|88.11|85.02|91.28|86.36|89.84|94.64|93.35|94.33|96.23|96.1|95.09|93.26|91.36|92.92|95.17|96.4|92.64|90.12|89.51|90.56|88.81|91.73|92.45|95.1|98.1207|97.05|92.15|92.72|92.73|92|90.665|89.57|89.27|91.4|98.86|100.95|100.395|100.73|107.49|106.325|105.23|110.5
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE|114.975|114.7|113.78|113.695|113.81|113.9|114.17|112.96|113.91|113.81|115.07|115.8|115.6|117.21|117.155|118.15|123.95|123.53|123.27|123.97|124.84|126.56|126.225|125.72|124.92|124.6|123.24|124.165|123.32|123.07|122.23|120.214|121.23|121.54|122.54|121.08|119.27|117.21|116.84|120.395||120.18|119.4|118.335|117.28|116.48|114.41|113.69|114.42|113.68|115.385||118.02|117.14|116.44|116.11|114.175|114.56|115.66|114.88|112.59|112.1|111.83|109.9001|109.91|114.8||114.2|112.05|111.85|114.22|113.28|113.49|113.25|111.59|109.96|111.495|111.925|112.21|112.39|114.85|116.41|116.91|115.92|114.33|109.35|113.97|111.8|107.3|106.425|108.6|110.85|110.44|110.99|110.7657|111.18|110.25|110.1724|108.47|109.1525|106.77|104.83||104.68|104.83|105.85|106.73|107.345|105.81|104.77|104.475|104.53|102.89|103.9|104.62|104.74|104.94|105.81|105.32|103.25|104.53|105|106.59|110.17|109.23|108.9701|108.87|108.8404|104.53|103.865|104.34|105.6|106.08|105.965|104.42|104.43||110.47|111.38|111.805|111.74|111.22|110.66|111.78|111.91|112.27|113.88|115.77|113.43|108.1|105.73|105.3|107.635|106.32|105.24|107.68|106.62|105|104.79|107.15|107.23||108.49|108.34|108.23|107.82|108.25|105.34|104.22|104.78|103.79||102.75|104.39|104.09|106.02||106.52|105.19|106.97|106.25|106.89|107.85|108.91|111.68|111.8881|107.615|106.46|107.32|107.33|109.2|111.58|113.29|114.23|111.875|111.66|111.35|111.18||113.78|111.07|112.095|110.77|106.84|111.67|111.92|111.33|108.51|106.29|103.4|96.42|94.02|92.935|91.84|93.21|96.84|97.14|95.97|96.14|95.24|93.59|92.78|89.715|89.351|90.59|92.02|90.4|89.05|86.12|88.61|88.6465|88.95|88.76|89.7|90.07|91.12|88.54|88.22|88.52|89.16|87.11|86.08|86.36|87.09|89|89.05|91.77|90.075|96.385|99.05|99.35|103.35
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE|128.17|127.99|126.39|127.22|126.79|125.99|125.37|125.31|126.41|127.79|128.93|129.55|129.15|129.2|127.11|127.83|126.39|123.67|135.15|136.15|137.1|139.42|140.1955|141.93|143.61|143.575|144.91|145.76|146.65|148.58|150.01|155.15|153.2|150.73|151.55|148.88|147.26|146.705|144.76|146.58||148.13|145.9|145.97|146.44|145.13|141.59|141.86|142.28|142.365|142.235||144.45|142.57|142.78|142.32|141.86|143.15|145.35|142.93|142.58|144.19|143.29|141.42|143.33|145.3||144.595|144.395|145.68|147.75|147.25|147.65|148.275|148.28|149.055|151.81|151.67|152.31|155.25|153.7|153.48|151.02|147.27|145.59|149.6495|150.635|150.24|149.33|148.87|150.23|150.795|150.81|150.51|153.01|152.61|153.695|154.44|157.09|163.2401|163.445|161.41||159.23|158.315|155.55|151.53|158.59|157.68|152.6262|150.62|152.74|148.38|148.89|149.48|155.42|157.795|158.735|154.8506|154.485|154.57|152.13|153.48|160.33|163.25|163.63|166.695|168.04|162.085|160.71|160.8|159.61|157.07|152.65|153.445|157.07||157.65|158.63|158.58|159.72|161.27|160.28|164.5|165.73|164.67|161.47|160.48|160.46|154.95|152.18|152.93|155.55|151.6801|150.2|150.34|150.02|148.36|149.81|150.61|151.32||151.83|152.35|148.55|144.325|144.1|141.07|139.97|143.66|142.46||145.44|146.06|145.05|145.01||144.47|143.5918|145.91|144|145.53|147.05|152.18|154.71|157|155.13|156.53|157.161|155.54|153.28|155.61|157.56|158.02|152.61|152.525|152.36|154.76||155.28|156.36|156.62|155.65|153.78|155.0138|152.63|154.31|157.33|157.675|151.63|151.895|149.78|152.32|152.19|156.71|176.885|177.41|171.27|170.58|171.07|165.92|164.71|162.64|164.74|165.065|168.67|163.795|160.6|162.23|166.33|164.99|164.32|164.005|171.88|173.31|174.72|171.015|169.64|165.675|166.805|165.96|167.54|170.75|172.9|176.81|177.95|179.82|181.815|186.12|189.475|192.92|199.61
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE|108.42|108.44|106.62|106.07|105.72|107.95|108.1416|107.62|107.42|106.275|107.965|110.78|110.05|109.44|108.31|104.835|106.505|107.33|105.3|104.57|105.53|105.19|102.32|104.74|104.6391|104.54|103.96|103.26|102.36|100.8|100.34|100.22|100.53|103.32|106.13|104.81|102.75|101.56|102.43|106.1||107.07|106.8101|105.13|103.2|103.27|102.2|101.62|102.65|102.33|102.12||104.955|105.44|104.39|106.275|105.555|107.16|105.9|106.73|103.98|105.09|104.53|101.26|101.74|102.61||104.8327|104.71|106.73|105.75|104.88|105.82|104.13|102.85|102.02|104.58|104.775|104.933|106.71|108.21|109.04|107.53|105.91|107.755|109.29|114.45|116.83|114.8818|114.68|115.63|115.88|115.26|113.2298|115.77|114.3|114.42|115.12|114.13|114.93|114.38|114.17||114.77|114.31|114.17|113.12|109.0499|108.52|107.49|105.19|103.91|100.9132|102.44|104.56|104.13|99.5|99.14|98.02|100.2203|104.96|103.72|107.15|109.03|109.065|111.17|111.87|109.95|110.17|109.24|109.22|109.9601|109.02|109.9|108.64|110.81||110.9799|114.8|114.14|116.0169|115.9|116.16|114.18|113.85|112.021|110.32|111.56|109.83|113.34|110.43|113.1519|115.39|114.335|111.39|104.87|112.64|110.61|109.58|110.3987|112.67||112.16|111.74|109.085|108.005|107.81|109.67|106.31|104.76|105.49||108.61|107.99|107.902|108.83||106.9|104.1|107.16|105.07|104.38|103.1301|103.7|105.75|107.02|103.585|103.3|103.71|102.37|103.145|105.94|109.2|110.18|109.78|109.792|109.62|113.06||112.1|111.43|107.48|109.61|110.75|111.86|112.87|112.49|112.49|107.5701|108.57|112.595|112.13|110.8|108.31|109.31|110.65|109.44|108.12|107.42|106|105.07|105.12|103.905|103.41|101.23|99.23|100.5|99.04|97.4|97.23|96.75|98.72|100.18|98.33|95.66|92.71|89.72|87.31|87.13|85.92|84.81|83.89|84.85|90.52|90.87|91.64|91|92|94.05|96.15|94.91|96.8765
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE|158.55|157.7|156.05|155.77|155.45|155.9|155.305|153.31|155.07|154.39|154.61|156.24|156.06|157.43|158.98|158.125|159.75|159.26|157.55|157.53|158.04|155.8|155.01|155.02|154.13|157.9|148.07|148.62|148.58|148.945|147.47|145.955|146.31|148.24|147.535|146.55|142.81|142.16|143.02|144.325||145.28|146.17|144.015|142.52|144.47|144.135|142.65|144.24|145.57|148.9||151.34|148.19|148.77|148.87|146.95|146.35|144.44|145.21|143.23|143.6|145.99|146.16|146.14|145.85||145.035|143.81|142.065|141.6424|142.15|142.22|137.88|138.05|137.52|137.29|134.81|133.91|134.11|133.96|133.0025|132.34|130.34|130.65|129.93|133.525|131.61|130.5145|130.03|130|132.01|133.1|127.05|136.52|141.2|143.8|144.57|144.17|143.77|144.8201|144.86||144.525|145.76|144.025|144.3|143.29|141.82|140.195|138.3|139.25|138.9|139.01|140.58|142.76|139.595|139.3|136.71|136.12|137.175|135.49|137.62|141.21|143.59|144.23|144.91|145.07|142.12|141.825|140.585|140.19|139.1|141.37|141.91|141.9||142.565|146.03|146.6|145.095|144.76|144.03|145.26|144.58|145.31|146.65|151.28|151.42|146.58|143.27|144.88|146.965|144.86|138.5|145.18|144.525|139.55|140.875|143.63|145.44||145.75|144.55|143.5|143|142.34|139.8|139.26|143.9|143.645||140.78|139.42|138.51|139.711||138.62|137.49|141.82|140.91|140.74|143.65|145.06|150.88|153.545|149.53|149.26|148.62|147.27|147.72|149.4|151.35|154.21|147.88|149.62|151.07|154.83||155.2101|153.11|148.52|147.145|145.325|147.585|149.72|148.935|144.105|140.37|133.675|135.66|135.74|134.8|135.1|139.41|142.06|142.75|139.81|139.43|135.18|148.88|145.79|142.99|140.99|140.73|142.92|142.215|139.87|135.1|139.11|137.92|140.79|143.43|151.91|153.6527|151.76|146.32|144.54|145.49|146.4503|144.4|142.2675|141.91|144.05|145.85|145.13|146.305|146.15|150.12|152.12|155.79|161.2
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE|97.17|97.64|97.52|97.15|96.17|95.625|94.25|95.07|96.03|97.49|98.83|100.48|102.01|102.48|101.485|101.34|102.61|102.03|100.08|99.71|100.555|100.44|100.26|100.475|101.45|101.68|102.58|102.59|101.22|101.07|99.97|99.3|99.25|99.26|99.62|97.16|95.48|95.57|94.43|96||96.01|95.615|93.575|93.105|92.01|90.2|89.8001|90.335|91.75|93.27||95.09|93.27|93.92|94.56|94.17|95.6|95.2|93.26|90.76|90.27|88.9|87.02|86.94|86.99||85.44|85.27|87.34|89.23|88.865|88.115|88.77|88.085|88.38|91.05|90.31|90.5|92.11|91.99|94.07|94.76|94.91|95.94|95.17|97.67|96.75|94.81|94.49|95.2|95.5|95.84|96.54|96.75|97.36|96.48|95.55|95.41|96.86|97.57|96.3||96.8|97.23|98.07|98.14|96.07|94.94|93.07|91.67|92.22|90.44|90.51|91.03|94.25|91.94|91.45|93.97|95.18|97.08|95.48|96.18|102.23|103.5755|103|106.77|106.5001|105.4|104.47|106.68|106.32|105.8|105.845|105.43|105.96||108.09|108.25|108.79|109.775|109.8|107.92|108.42|108.21|109.25|110.44|111.38|112.83|109.09|108.86|109.86|110.17|109.53|108.65|109.04|107.2|105.45|106.47|108.39|109.11||107.59|106.85|102.29|100.14|102.87|103.51|102.05|103.35|100.6||99.945|101.195|100.66|101.79||100.43|99.025|101.4|99.51|100.51|100.4764|104.3|107.67|107.3|106.12|106.78|106.73|106.16|106.15|106.19|107.53|107.78|108.88|107.67|107.145|109.54||109.1|108.23|107.29|107.67|104.45|105.435|106.29|105.48|105.725|103.95|100.83|103.055|103.13|101.25|95.62|98.78|98.805|97.57|96.41|96.24|95.55|93.28|91.63|89.705|90.49|90.52|92.4|90.57|88.92|87.79|89.63|88.72|89.04|89.95|91.82|90.75|91.87|90.18|88.83|86.92|88.12|87.79|86.43|88.42|90.39|93.22|95.92|98.9711|98.48|99.76|99.3386|100.53|104.01
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE|257.1721|257.25|254.5|257.7575|257.27|257.04|258.9|261.37|263.5|264.29|264.92|264.86|264|264.99|264.97|263.29|262.24|262.57|262.37|265.075|265.635|268.1285|266.19|264.97|260.92|254.6432|254.435|259.26|259|257.91|259.99|253.89|256.16|257.01|259.41|251.98|249.32|246.76|246.65|246.185||246.175|245.65|248.145|245.09|236.01|232.59|230.15|224.4|223.24|229.96||233.36|229.77|228.07|222.01|222.7101|221.2|222.11|220.02|218.55|220.35|218.32|213.805|217.82|223.6||223.9|223.87|222.53|225.8|227.41|227.91|228.39|221.13|219.3301|221.19|220.26|223.38|223.92|228.36|229.05|226.57|225.01|227.01|226.53|228.32|223.62|223.01|221.7|224.35|229.92|228.73|228.13|227.18|228.35|228.75|229.39|227.73|229.3|231.04|228.61||230.97|227.8005|223.43|226.47|224.815|222.91|221.77|219.6|217.15|214.67|216.05|217.05|218.07|215.48|218.52|195.335|190.83|195.54|194.05|198.5|207.3|205.39|206.16|209.35|207.13|202.58|202.58|203.08|203.745|200.64|202.56|199.585|203.1||209.24|209|210|208.6|207.2501|206.11|207.87|208.25|205.94|209.19|211.4234|209.28|192.56|184.39|183.59|189.6101|186.8|185.85|188.78|186.31|184.218|183.64|187.52|186.05||188.21|190.45|189.99|186.495|185.69|180.88|178.34|178.97|174.53||171.55|173.61|173.02|175.1||175.51|167.63|168.1605|162.61|167.03|169.59|171.77|175.81|175.59|172.08|170.15|170.51|171.69|171.09|176.31|177.081|179.87|176.75|174.32|171.89|176.01||175.27|174.55|172.87|172.105|167.2|169.56|173.65|174.52|166.24|162.7|157.62|157.33|157.04|154.1|151.3401|154.32|156.71|158.62|155.77|156.63|155.58|154.85|151.43|149.64|149.865|151.56|155.06|155.3969|154.91|148.93|151.6506|151.08|152.15|148.96|154.815|154.54|154.45|147.98|148.34|147.18|144.74|141.92|142.4|146.65|150.34|153.25|157.05|159.5|155|203.22|200.91|204.1|210.26
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE|55.14|55.07|53.84|55.035|54.76|54.92|54.8|55.12|55.675|55.185|55.21|55.8|56.16|56.95|57.14|56.885|57.995|57.21|57.16|58.44|60.23|59.95|59.38|60.85|61.1352|61.85|61.415|60.85|60.67|60.22|58.33|58.34|58.76|58.74|58.93|58.2|58.08|58.14|57.69|57.83||56.61|53.67|52.855|52.12|52.03|52.54|52.57|52.769|53.55|53.45||54.18|53.79|54.6102|54.49|54.19|54.22|53.73|54.81|54.66|54.175|54.88|54.6|53.07|53.34||53.4005|52.84|53.65|55.69|56.85|56.69|55.53|55.09|54.57|54.73|54.28|54.2|54.52|55.09|55.435|53.41|51.9193|52.44|53.03|56.55|56.76|56.15|54.62|55.08|55.605|55.9|55.17|55.85|56.59|57.06|56.7376|55.06|54.93|54.53|53.97||53.6|52.51|52.89|53.78|52.555|51.6|50.93|49.96|50.1|48.57|49.91|51.22|52.115|51.04|51.62|49.14|50.42|52.34|49.64|56.715|59.68|61.99|62.46|63.68|63.31|62.2301|61.92|63.27|64.4|64.25|65.03|66.4|66.4782||67.83|66.5|65.9105|66|63.51|73.41|73.39|73.19|72.91|72.73|74.34|77.284|74.51|73.62|73.85|74.42|73.44|72.51|73.7401|73.44|70.87|68.32|69.59|68.78||68.5001|68.265|68.17|68.34|68.85|68.06|67.81|68.895|67.8||66.95|66.6015|65.9612|66.1||65.99|64.94|66.605|67|67|68.93|69.105|71.3|72.63|69.45|67.87|69.01|67.38|68.75|72.6|72.59|72.35|67.705|65.55|65.17|65.29||64.62|61.78|60.34|60.85|60.67|61.82|63.38|63.88|63.23|63.65|61.5|61.83|58.92|57.01|56.53|79.155|82.47|81.97|83.15|80.96|80.3|78.06|76.76|74.82|76.16|76.42|77.01|76.775|75.915|72.37|73.025|73.67|75.26|76.16|77.56|78.38|77.41|74.7|75.54|75.66|76.37|75.85|77.53|79.4|78.77|80.44|80.52|81.59|82.98|85.31|86.465|89.07|92
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE|25.65|25.58|25.2608|25.3|24.69|24.76|25.395|25.4|25.68|25.48|25.78|26.56|27.45|27.43|27.47|27.19|28.43|28.31|27.93|27.865|28.35|28.74|28.6|28.4899|28.39|27.99|28.345|28.22|28.52|27.8|27.14|26.81|26.815|27.1825|26.94|26.66|26.3899|26.305|25.57|26.21||26.34|26.16|26.12|25.69|25.555|25.71|25.22|25.62|26.32|25.98||26.34|25.7|25.715|25.76|25.43|26.38|26.51|26.46|25.35|25.25|25.105|24.015|24.225|24.675||24.68|24.725|24.975|25.51|24.985|24.48|24.76|24.39|23.76|23.63|23.28|23.135|23.93|23.9|24.24|23.955|22.46|23.86|23.94|25.67|25.5|25.705|25.35|25.525|26.99|27.28|27.5|27.01|26.79|25.92|26.275|26.0197|26.225|26.23|25.78||26.01|24.9815|25.24|26.1401|26.27|26.24|26.525|25.94|25.91|24.71|25.1|25.84|26.38|25.6|24.661|23.83|24.32|24.93|22.11|29.5|31.62|33.56|34.185|36.16|35.635|35.13|35.94|36.185|35.97|35.51|35.61|35.68|35.835||36.42|36.35|36.72|36.85|36.91|36.875|37.1563|37.19|36.975|37.01|37.42|36.845|35.73|35.66|35.74|35.86|35.65|34.86|35.15|34.68|33.63|31.84|32.69|34.02||33.605|34.325|34.3|33.89|34.15|33.225|32.83|32.915|32.5||32.53|32.4|32.53|32.235||32.095|31.35|31.935|31.5925|31.275|31.27|31.42|32.01|32.79|32.441|32.62|32.555|32.15|32.14|32.74|35.075|35.23|34.88|35.47|35.505|36.38||35.99|35.98|35.51|35.115|34.84|35.61|35.95|36.04|36.38|35.64|34.25|34.73|34.73|34.27|33.445|34.66|35.65|35.6|35.345|35.27|35.1|34.07|33.04|30.92|30.98|32.915|34.485|34.435|33.8401|31.38|32.04|32.18|32.75|32.355|33.325|33.48|33.28|31.79|31.84|31.18|31.55|31.26|31.96|32.16|33.01|34.25|34.76|34.51|34.66|35.03|34.34|34.805|35.84
00264|8231|/equities/first-energy|SnP500/R1000VALUE|36.26|36.215|36.02|36.03|36.045|35.76|35.58|35.78|35.87|35.955|36.02|36.635|36.25|36.2|36.01|35.73|36.09|36.03|37.165|38.22|38.905|39.27|39.04|39.05|39.84|39.79|39.74|39.795|39.11|38.83|38.49|39.23|39.34|39.24|38.9501|38.43|38.155|38.56|38.721|38.78||38.66|38.51|37.89|38.24|38.62|38.4398|38.335|38.955|38.59|38.93||39|38.68|38.66|38.36|38.3506|38.56|38.06|37.57|37.675|37.71|36.96|36.74|36.71|36.64||36.45|36.71|37.69|37.75|37.56|37.75|37.55|37.74|38.09|38.665|39.28|39.2|39.1|38.61|38.98|38.69|38.21|38.495|38.01|38.84|39.625|40.72|40.385|40.725|40.415|40.5|40.38|40.5|40.455|40.5|40.605|40.3808|41.35|41.27|41.055||41.295|40.22|39.6|39.59|39.56|39.48|38.76|38.43|38.85|37.72|37.565|38.33|38.755|39.68|39.44|39.215|38.82|38.67|37.67|38.01|39.025|39.11|38.86|39.67|38.86|38.315|38.535|39.52|39.825|38.93|39.225|39.81|40.29||40.65|40.15|40.23|39.49|39.86|39.41|39.25|39.295|39.39|38.78|39.3|40.9|40.43|40.605|41.058|41.13|40.79|40.6|40.91|41.055|41|41.535|41.945|42.75||42.57|42.73|42.38|41.78|41.99|41.935|41.44|41.935|41.41||41.59|42.095|41.96|41.87||41.37|40.825|41.26|40.79|40.7|40.19|41.8|42.04|41.765|41.485|41.355|41.52|41.3|40.99|41.11|40.79|41.155|39.36|39.19|39.35|39.6||38.84|38.535|38.4|37.78|37.18|37.98|37.57|37.2|37.76|37.67|36.935|37.23|36.685|37.11|37.28|37.98|37.81|37.455|37.27|36.69|36.19|36.84|36.4208|35.77|35.81|36.65|36.915|36.45|36.13|35.6|36.003|36.54|36.24|35.845|36.68|37.3|37.67|37.23|36.71|37.15|38.16|38.03|38.225|39.625|40.36|40.97|40.57|40.73|40.42|40.375|41.1|40.93|41.21
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE|38.7|38.25|38.2|38|37.51|37.28|37.27|36.9|37.61|38.29|39.02|39.49|39.17|39.04|39.06|38.29|39.125|39.02|38.362|37.17|37.22|37.4|37.05|36.9|37.52|36.98|37.36|37.44|37.46|37.4836|37.68|37.36|37.66|38.215|38.22|37.93|36.67|36.295|35.94|36.625||36.79|36.97|36.27|36.3|36.04|35.59|35.23|35.85|35.705|35.9242||36.35|36.12|36.025|36.46|35.915|35.95|36.05|35.2075|34.35|34.5|33.67|32.49|32.54|33.8||33.57|33.14|33.54|34.37|34.63|34.79|34.54|34.63|34.56|34.895|34.66|34.82|35|35.59|35.39|35.04|34.19|34.88|34.42|33.35|32.97|32.37|32.05|32.595|32.93|32.875|33.02|33.295|33.605|33.25|33.04|32.48|32.77|32.64|31.92||31.98|32.24|32.875|34.08|33.53|33.03|32.72|31.675|31.54|30.83|31.18|31.36|31.18|30.535|29.99|30.46|30.49|32.09|31.1|32.08|33.365|33.83|34.19|34.53|34.61|34.35|34.58|34.5211|34.47|34.02|34.48|33.83|34.47||35.23|35.7065|35.42|35.09|35.38|34.8|33.73|34.31|34.06|34|34.325|34.55|34.29|33.62|33.77|33.04|33.16|33.21|33.34|33.21|32.61|32.48|32.79|32.85||33.165|32.83|32.47|31.88|31.43|30.98|30.07|30.14|30.73||30.335|29.73|29.86|30.1||29.73|29.36|29.9|28.91|28.9|28.89|29.87|30.95|30.62|29.49|29.72|29.885|30.14|30.21|31.06|31.02|31.25|30.5176|30.57|30.62|31.62||31.425|31.42|30.65|31.3|30.91|31.895|32.44|32.11|32.34|31.11|29.99|30.23|30.05|28.86|27.25|27.45|26.765|28.31|28|27.79|27.445|26.78|26.25|25.28|25.27|25.51|25.63|24.97|24.405|23.89|24.4|24.55|25.07|25.48|26.37|26.21|25.47|24.6|24.235|23.92|24.59|24.525|24.49|24.32|25.6|26.06|26.455|26.96|26.78|27.05|27.98|30.48|31.57
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE|34.09|33.88|32.7531|32.61|32.83|33.17|33.13|32.6|33.02|33.64|34.02|34.52|34.6|34.535|34.7205|34.1|33.71|34.38|30.73|30.65|30.73|30.84|30.38|30.09|30.66|30.53|30.11|30.3|30.565|30.98|30.64|29.94|30.06|30.69|30.93|29.96|29.23|28.63|28.02|28.87||29.21|29.545|28.79|28.7425|28.52|28.26|27.95|28.43|28.64|28.61||29|28.74|29.06|29.425|28.9559|28.82|29.54|29.7|29.04|28.7|27.03|26.24|26.5|27.08||26.805|26.435|26.87|27.62|27.525|27.45|27.68|26.57|26.135|25.69|25.7|26.33|26.595|26.4|26.91|26.01|26.96|27.9|28.115|28.94|28.78|28.35|28.455|28.76|29.55|29.135|29.5429|29.86|30.32|30.24|30.11|29.85|30|29.86|28.4||28.38|28.37|29.49|30.62|30.351|29.49|29.265|29.12|28.76|28.565|29.09|29.69|30.51|29.41|28.43|29.24|28.95|32.11|32.19|32.95|34.36|35.505|36.63|36.52|37.13|37.2|36.76|35.85|35.74|35.22|35.985|35.43|35.35||36.47|36.05|35.95|35.61|35.25|35.39|35.0718|35.52|35.51|35.56|36.18|35.66|36.2901|36|36.17|36.31|36.54|36.23|35.565|35.87|34.665|34.5|35.04|35.01||34.9|33.88|34.035|32.165|32.55|32.04|31.75|32.81|33.06||34.375|34.49|34.64|34.8||34.62|34.06|34.6|33.68|33.1|32.91|33.72|34.7578|34.56|33.62|33.94|34.27|34.125|34.28|34.301|33.36|33.1772|32.25|32.53|32.751|33.635||33.25|33.33|32.86|32.99|33.04|33.07|33.06|33.535|33.285|32.8|32.06|33.23|32.3201|30.01|29.59|29.74|30.3915|29.6048|29.11|29.245|28.77|28.5657|28.375|27.72|27.54|27.5|27.7|26.56|25.99|26.54|27.04|27.275|28.245|28.02|28.36|27.21|27.34|25.71|24.28|23.9|23.98|23.37|23.93|24.28|25.3578|25.73|25.68|25.64|25.47|25.81|26.05|26.5|27.45
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE|87.9|88.17|87.88|87.57|87.67|87.95|87.43|88.2515|87.09|86.805|87.41|87.89|87.37|86.85|86.605|88.54|90.95|91.34|89.68|92.72|93.81|95.6|95.71|94.89|95.01|95.18|94.06|94.82|95.23|95.47|95.12|94.87|94.97|94.62|93.077|91.5765|88.77|102.52|101.42|102.42||103.67|103.5|102.605|103.03|104.345|105.54|105.475|107.02|104.36|104.12||105.41|104.33|104.28|104.975|104.69|105.04|108.755|109.48|106.51|107.21|105.44|103.77|102.63|102.16||103.41|103.5801|104.73|106.45|107.81|108.17|106.26|107.69|108.22|108.9766|108.665|108.3096|108.54|110.02|111.77|112.56|111|113.81|111.78|122.83|121.45|119.5|119.73|121.99|122.99|122.91|122.21|123.2|124.02|123.0001|121.93|122.29|120.75|118.34|116.745||116.12|120.09|120.81|121.645|121.01|120.17|119.75|118.15|117.36|115|115.4|117.88|119.78|115.89|115.41|113.86|114.43|118.69|117.54|119.8932|122.921|125.43|123.8693|125.07|127.4|126.57|127.74|128.66|128.68|126.29|128.01|126.2|126||127.635|127.8|127.07|127.255|128.66|129.15|126.77|125.67|124.88|124.16|127.035|125.78|131.095|129.99|129.2786|130.59|129.06|126.53|125|126.56|126.27|125.77|126.59|128.28||127.795|129.04|128.82|127.77|125.6|122.63|120.17|122.35|123.75||123.59|124.57|124.56|125.99||123.82|122.59|123.59|122.36|122.385|123.27|124.02|126.37|127.02|125.16|126.58|127.82|126.96|126.77|130.06|128.12|129.99|126.71|126.53|126.7034|128.01||127.1|127.1|125.755|126.565|124.34|126.57|126.13|124.43|123.565|126.145|125.62|124.02|123.36|121.67|117.58|119|117.68|116.64|116.49|117.95|117.79|115.02|115.3|113.95|114.45|115.64|115.89|112.58|110.47|112.035|112.03|111.665|110.97|109.47|111.11|110.33|110.21|107.34|105.47|105.32|104.955|104.1401|103.05|103.245|105.165|105.69|105.42|103.81|104.675|107.82|108.74|110|111.57
00268|32358|/equities/foot-locker|SnP500/R1000VALUE|18.02|17.33|16.854|16.6|14.84|23.17|24.255|24.86|24.94|25.08|24.91|25.13|25.26|25.31|25.645|25.225|25.73|25.5|25.1282|25.3|26.113|26.34|25.62|25.175|25.435|25.21|25.36|25.25|25.58|25.84|25.25|24.88|25.03|25.39|25.87|26.25|25.71|25.62|25.54|26.01||26.58|26.36|26.48|26.01|25.98|25.94|25.7|26.37|26.32|26.535||27.08|27.03|26.7308|26.5|25.72|25.685|26.03|25.26|24.44|24.59|24.985|24.76|25.19|25.67||25.57|25.38|26.12|27.05|27.26|29.88|40.6726|39|39.09|39.2|38.28|38.31|38.17|38.57|39.835|40.045|38.94|40.61|39.73|41.7|41.615|40.58|40.9|40.445|40.36|41.14|41.095|40.42|40.39|39.7|39.29|39.05|40.17|40.67|40.21||39.94|40.53|40.59|39.51|39.31|38.86|39.295|38.76|38|36.68|37.33|38.98|40.44|39.34|41.63|41.21|39.04|40.64|39.95|42.76|43.69|43.06|43.18|43.35|43.87|42.8801|42.91|43.2|43.18|41.63|42.35|42.18|42.51||43.6|43.93|43.45|43.85|44.17|43.62|44.33|44.83|44.92|44.965|45.97|45.51|44.16|42.4|42.375|42.96|41|38.94|38.12|37.52|36.88|37.045|38.27|38.05||38.465|39.28|39.71|38.62|38.92|38.51|37|37.235|37.005||36.53|36.51|35.56|35.34||34.4|33.88|34.3412|32.76|33.62|34.16|34.54|35.64|36.66|37.49|37.88|38.81|37.99|38.04|39.03|38.96|38.765|39.06|38.36|37.81|37.64||35.99|35.42|34.71|34.81|31|30.715|33.21|32.37|32.35|31.12|29.79|30.37|30.325|31.01|30.83|31.47|31.35|30.825|30.02|30.39|30.795|30.81|30.53|31.205|31.41|31.41|31.51|31.76|31.64|30.7|31.99|31.74|31.28|31.29|31.88|30.66|31.44|30.69|30.27|32.35|34.03|33.59|33.93|34.105|35.99|37.53|37.33|38.585|38.25|37.51|37.06|37.31|38.49
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE|11.5342|11.4954|11.2334|11.3984|11.4469|11.4857|11.5148|11.3693|11.4275|11.6309|11.6118|11.8477|11.828|11.7185|12.4786|12.3199|12.3975|12.4169|12.4751|12.5915|12.7177|12.5236|12.6255|13.29|13.1154|13.1542|13.4355|13.3385|13.484|13.6392|13.7205|13.6683|14.6963|14.864|14.7451|14.522|14.6175|14.4929|14.4347|14.6675||14.6966|14.5123|14.3474|13.9399|13.6392|13.5713|13.5034|13.6909|13.5228|13.5616||13.8914|13.6974|13.5519|13.4743|13.2415|13.29|13.0572|12.5915|12.1356|12.1259|11.7767|11.4857|11.6021|12.1384||11.1946|10.9909|11.0888|11.1849|11.0297|11.1946|11.1073|11.1578|10.9036|11.2431|11.3013|11.5865|11.5619|11.4275|11.4954|11.552|11.1267|11.5619|11.311|11.6312|11.2237|11.0976|11.1655|11.3499|11.5245|11.4929|11.2043|11.9956|12.4391|12.0823|12.0483|11.8543|12.2714|12.6018|11.9857||11.9222|11.8543|12.1356|12.1065|12.0192|11.8349|11.3596|11.117|11.0685|11.0198|10.9327|11.1267|11.0394|10.8163|10.7872|11.0782|10.9812|11.6013|10.9812|11.6409|12.0677|12.3296|12.3975|12.543|12.4687|11.864|11.9956|11.8379|11.7886|11.5816|11.7097|11.966|11.9956||12.4687|12.3307|12.2229|12.4315|12.3199|12.1356|12.3726|12.2803|11.9848|11.9899|11.8002|13.1626|12.4557|12.4308|11.874|11.8833|11.9242|11.5278|11.8398|11.6615|11.3332|11.2956|11.6334|11.6615||11.699|12.2995|12.0931|11.7272|11.7741|11.3519|11.1455|11.0095|10.8547||10.6858|10.3668|10.2261|10.4419||10.5263|10.4137|10.8359|10.4325|10.8265|11.3332|12.1494|12.534|12.5434|12.2901|12.2338|12.262|12.2807|12.2526|12.5434|12.8999|13.1345|12.6185|12.8624|12.853|13.0406||12.9937|13.1191|12.8155|12.9657|12.7123|12.9843|13.3221|13.1907|13.3221|12.8249|12.459|12.6748|12.5434|12.4496|11.9805|12.2526|12.3417|12.3276|12.1681|11.6521|11.746|11.6897|11.427|10.9532|11.0048|11.1268|11.1737|10.9391|10.8453|10.5076|10.6483|10.4888|10.5076|11.2581|11.4364|11.3801|11.2018|10.44|10.5|10.66|11.03|10.94|11.19|11.21|11.96|12.24|12.21|13.59|13.58|13.77|13.55|13.79|14.49
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE|77.335|77.1|75.93|75.97|76.47|76.16|75.75|75.33|77.36|78.56|78.7|79.13|78.675|78.56|78.38|77.44|77.88|77.25|77.315|77.49|77.745|76.7|76.295|76.02|73.15|73.25|73.775|74.06|74.01|73.69|74.28|74.01|74.0275|74.78|74.705|74.04|72.67|72.03|71.64|72.91||73.69|73.96|72.32|72.71|72.1795|71.09|70.01|70.55|70.705|70.76||71.81|69.6|69.27|68.55|67.79|67.63|68.315|67.17|66.58|66.364|66.02|64.65|64.71|67.13||65.605|63.83|63.46|64.96|65.71|65.27|65.03|64.58|64.3|64.34|63.83|63.73|63.89|64.32|64.59|64.52|63.53|63.76|63.08|62.97|62.895|62.77|62.7|65.22|66.16|65.97|65.89|66.025|67.025|66.97|66.9|65.84|66.6|64.88|63.82||63.995|64.38|65.005|67.41|67.53|67.13|66.52|65.67|65.45|63.605|63.96|65.07|65.37|64.255|63.37|63.685|63.01|65.03|63.24|64.035|66.07|66.68|67.15|67.805|66.22|66.12|66.29|66.55|66.5|65.78|65.99|65.69|66.77||68.15|68.4|68.67|68.07|67.92|67.45|67.87|68.34|68.25|68.51|67|65.891|64.68|66.2|66.051|66.465|66.225|65.365|65.32|65.25|63.05|65.085|66.26|67.32||66.62|66.52|66.035|65.52|65.49|64.55|63.81|64.43|63.6||63.68|63.5|63.43|63.8625||63.37|62.72|64.1525|63.39|63.33|63.47|64|66.54|67.24|65.775|65.71|66.12|66.19|65.98|66.698|66.8807|67.45|64.68|65|65.47|67.855||67.695|67.1|66.56|66.23|65.51|66.31|66.44|66.865|68.12|66.65|64.01|64.03|64.14|62.68|61.38|62.21|63.405|63.63|62.76|62.47|62.4|62.65|61.82|59.3|59.51|60.18|60.89|59.97|58.69|57.43|58.96|58.77|58.985|59.63|61.29|61.18|61.77|58.89|58.225|58.67|58.61|58.02|59.02|58.99|60.62|62.18|62.515|62.18|61.78|63.8985|63.4|63.89|66.06
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE|66.12|65.99|64.93|65.815|65.88|65.59|65.2|66.06|66.79|69.53|70.85|71.4|71.62|71.825|70.85|69.54|70.34|69.805|69.23|70.4|71.38|70.14|71.06|75.01|73.95|72.595|72.06|71.07|71.67|72.99|73.35|73.13|73.145|73.03|72.46|71.04|68.6|68.86|68.12|70.03||70.67|71.66|70.35|69.64|68.035|67.285|66.705|66.53|66.9625|66.36||66.65|66.005|65.69|66.83|65.245|65.32|66.11|65.1|62.88|62.4|61.968|60.22|59.56|61.27||61.59|61.91|62.01|62.72|64.56|65.39|64.75|64.3894|64.08|64.71|64.76|64.875|64.86|65.295|63.37|62.633|62.276|63.04|62.65|63.71|63.99|60.14|59.43|59.91|60.32|59.9|60.44|58.87|59.14|58.51|58.16|57.79|58.03|57.315|55.09||54.21|54.91|56|58|57.75|57.17|56.86|56.36|56.41|55.6034|56.41|56.95|58.12|57.22|56.08|55.77|55.77|56.9|55.89|56.3|59|59.74|59.69|60.39|61.43|59.93|60.49|60.87|61.16|60.235|61.04|60.84|60.85||62.5|62.94|63.59|63.67|63.08|62.71|62.88|62.96|63.3783|63.92|65.65|66|63.705|61.55|61.23|62.56|62.015|61.48|62.46|61.36|59.535|59.3036|61.69|62.14||60.94|60.98|59.98|60.34|60.7|59.525|58.42|58.57|57.02||56.61|55.76|55.8|56.03||56.18|54.975|55.7134|54.65|55.1|55.7|49.51|52.2761|53.558|51.2506|50.8212|50.5071|50.9344|50.6652|52.4214|53.7631|55.5215|53.7204|55.0621|55.1049|56.3611||55.0109|54.7459|54.2631|54.3272|53.6264|55.6145|56.515|55.6689|55.9595|52.2847|49.003|49.0457|48.8193|47.9262|47.0203|49.2423|51.0113|51.148|50.1567|50.1396|48.7594|47.8813|46.7767|45.2513|45.6615|46.499|48.5757|47.3963|47.3622|45.7299|48.0886|48.1142|47.986|48.2937|49.4217|48.5372|48.8406|46.5246|45.6487|46.4093|46.6272|45.7299|45.8495|46.687|47.4989|48.9389|49.6439|50.7037|50.4558|51.148|50.396|51.9599|55.045
00272|8167|/equities/franklin-res|SnP500/R1000VALUE|25.91|25.93|25.49|25.58|25.29|25.28|25.59|25.9|26.18|26.495|26.925|27.52|27.68|27.9|27.9175|27.65|28.385|28.26|27.75|27.97|28.69|29.12|28.57|28.29|28.91|29.19|29.365|29.29|29.35|29.5|28.9|28.25|28.36|28.63|28.115|27.07|26.24|25.92|25.685|26.455||26.665|26.59|26.37|26.455|25.8|25.5|25.125|25.46|26.095|26.225||26.905|26.73|26.715|26.29|26.065|26.16|25.95|25.77|24.975|24.7|24.75|23.96|23.855|24.53||24.275|23.945|23.925|24.35|24.345|24.19|24.24|23.98|24.02|24.395|24.23|24.24|24.885|24.925|25.09|25.365|24.51|25.04|24.75|25.97|26.45|26.18|25.99|26.225|26.6|26.56|26.76|26.73|26.5|26.45|26.56|26.375|26.395|26.75|26.4||26.5044|26.335|26.455|26.71|26.45|26.11|26.35|26.165|26.18|25.59|25.96|26.29|26.81|26.14|26.11|26.16|26.34|26.95|26.1|27.17|27.77|28.17|28.19|29.195|29.01|28.54|28.6214|29.43|29.46|29.04|29.33|29.56|29.715||30.84|30.9451|31.31|31.18|30.83|30.26|30.655|31.41|31.83|32.02|32.99|32.42|30.56|30.695|29.86|29.925|29.84|29.005|29.865|29.965|29.21|29.05|29.745|29.72||29.38|29.195|29.28|28.45|28.27|27.5913|27.1513|27.39|26.7||26.08|26.05|26.14|26.675||26.43|25.925|26.36|25.58|25.54|25.405|25.965|26.915|27.085|26.36|26.51|26.67|26.39|26.41|26.8|26.6|26.69|25.47|25.95|25.975|26.46||26.28|26.17|25.9|25.895|25.55|26.26|26.54|26.44|25.68|23.645|22.64|23.065|22.8|22.685|21.95|22.36|21.58|23.23|22.935|23.24|23.3|22.68|22.617|21.62|21.62|21.93|22.27|22.06|21.62|20.2373|20.74|21.205|21.6|21.66|22.925|22.845|22.81|21.52|21.455|21.99|22.64|22.46|22.88|22.955|23.69|24.24|24.32|23.82|23.88|24.42|24.29|24.401|26.41
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE|38.71|38.43|37.74|38.3|38.82|38.6101|38.45|38.515|39.59|38.985|39.605|39.945|41.06|42.195|42.38|40.71|42.12|42.27|42.16|42.195|43.41|44.03|43.01|43.18|42.9|42.88|40.68|40.5|41.31|39.755|40.055|39.825|40.91|41.19|40.41|38.96|38.22|37.805|37.2|38.785||40.28|39.44|38.6|38.755|39.445|38.44|37.895|39.15|38.91|38.58||39.58|39.875|39.52|39.17|36.875|37.545|37.4109|37.53|36.92|36.27|36.62|34.68|33.305|33.84||34.47|33.06|33.05|34.505|35.605|35.43|34.8302|35.405|35.165|34.96|34.37|34.29|35.51|36.16|36.445|35.755|34.76|36.275|36.24|37.35|36.91|36.68|37.065|37.1|38.4527|38.882|41.07|41.84|42.4|41.745|42.39|41.61|40.87|40.805|39.53||39.55|39.565|39.71|40.4716|40.23|40.03|38.9|38.1|37.39|36.75|37.385|37.78|37.66|36.75|35.48|34.88|34.93|37.59|36.31|37.75|38.87|40.15|39.98|42.6|42.74|41.87|42.33|40.13|39.81|39.01|39.94|41.46|42.39||41.2|41.95|41.33|41.54|41.31|41.8126|42.575|42.89|42.34|42.16|42.955|42.82|43.18|43.43|43.95|44.68|44.26|43.97|42.7|44.125|43.37|42.98|43.89|44.04||44.48|44.2384|44.231|43.01|42.83|40.54|38.66|37.72|37.59||37.4615|38.06|37.575|38.41||37.32|36.85|38.13|37.65|37.085|37.85|37.74|38.86|38.77|37.87|38.54|39.28|38.25|38.2|38.71|38.435|38.71|37.78|36.91|36.12|37.085||37.1|36.81|35.135|35.83|35.31|36.975|37.57|37.28|37.74|35.71|33.665|34.33|34.1246|34.12|30.275|30.955|32.69|31.39|31.445|32.39|32.34|30.55|30.63|28.79|28.16|27.865|27.825|28.48|27.57|27.5|28.11|28.225|29.115|28.76|29.23|29.594|29.945|27.89|27.29|26.85|26.81|26.41|26.12|26.033|28.145|28.08|29.36|28.48|28.69|29.5|29.53|30.65|31.9
00274|7925|/equities/gap.inc|SnP500/R1000VALUE|10.47|10.09|9.565|9.47|9.38|9.52|10.215|10.08|10.14|10.21|10.1382|10.24|10.35|10.39|10.37|10.22|10.48|10.3112|10.45|10.07|10.29|10.23|10.13|10|9.7|9.19|9.21|9.0201|9.155|9.205|9.15|9.015|9.07|9.385|9.4438|9.15|8.9|8.86|8.58|8.63||8.79|8.66|8.59|8.51|8.72|8.73|8.61|8.76|8.8|8.885||9.45|9.46|9.29|9.595|9.28|9.41|9.07|8.96|8.49|8.345|8.201|7.79|7.9|8.12||8.03|7.22|7.5|7.58|7.775|7.695|7.79|7.48|7.48|7.82|7.84|8.16|8.16|8.145|8.375|8.43|8.215|8.68|8.655|9.08|9.32|9.35|9.27|9.34|9.435|9.305|9.26|9.34|9.495|9.33|9.125|9.26|9.49|9.94|9.26||9.11|9.24|9.66|10.12|9.505|9.45|9|9.04|8.72|8.71|8.71|9.2|9.53|9.355|9.57|9.47|9.4|9.73|10.16|10.41|11.55|11.91|12.095|12.14|12.64|12.55|12.53|12.9625|13.105|12.81|12.83|13.04|13.095||13.61|13.71|13.695|13.54|13.215|13.16|13.33|13.445|14.18|14.52|14.67|14.33|13.34|13.04|12.9238|13.11|13.2|12.895|13.285|13.19|12.595|12.38|12.96|12.55||12.57|12.44|12.15|11.79|11.61|11.41|11.01|11.31|10.8162||11.15|11.33|11.185|11.48||11.57|11.54|11.9|12.115|12.405|12.82|13.02|13.585|13.775|13.75|13.835|14.335|14.37|14.325|14.525|14.16|14.075|14.08|14.33|14.2825|14.73||14.49|14.355|13.48|12.85|11.82|11.55|12.58|11.785|11.53|11.14|10.57|11.09|10.745|10.755|10.47|10.81|11.315|11.175|10.7503|10.805|10.57|10.44|10.075|9.645|9.67|9.61|9.96|9.835|9.725|9.16|9.36|9.39|9.335|9.595|9.54|8.91|8.67|8.21|7.85|8.25|8.44|8.3|8.375|8.23|8.85|9.12|9.075|9.06|8.8|8.92|9.15|9.315|9.87
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE|104.3621|103.63|102.19|102.31|102.87|101.6|101.29|100.71|101.43|102.3|102.37|103.12|102.95|103.26|103.64|104.52|105.91|105.68|106.28|103.85|105.27|104.44|104.65|105.1|105.21|105.7|105.645|105.88|106.19|106.45|106.3|105.815|105.08|106.76|106.49|105.85|105.21|104.675|104.01|102.65||103.625|103.55|101.7275|102|102.225|101.57|100.94|103.16|104.02|104.6||105.59|105.61|105.68|105.9|104.84|104.68|104.86|104.76|105.34|105|105.02|102.36|103.02|104.31||103.64|103|102.54|103.79|103.9|103.76|102.71|102.34|102.1279|103.6|103.0386|102.24|102.42|102.85|103.08|102.33|99.56|96.04|95.79|98|96.79|95.4|94.89|95.96|97.03|97.46|97.67|98.005|98.87|98.41|98.48|98.76|98.02|98.31|97.15||97.46|97.865|99.6|100.25|99.3937|98.52|97.46|96.225|96.02|94.33|94.46|95.27|96.575|96.29|95.55|95.09|94.5|95.405|93.52|94.45|96.71|97.71|97.965|98.17|98.38|96|96.45|97.79|97.89|97.64|98.725|94.61|93.22||95.79|96.3|96.25|96.4026|95.7|95.5|95.84|96.64|96.945|98.2|100.96|102.11|98.56|96.98|97.28|97.85|97.77|96.625|96.8|96.23|94.79|94.71|96.545|97.7||96.89|97.87|99.17|97.785|98.06|95.89|94.14|94.22|92.495||91.34|90.83|90.12|90.4||90.01|89.25|90.94|89.43|89.78|90.9|92.54|94.84|95.94|94.48|95|94.19|93.68|93.12|93.36|93.13|93.1|89.28|89|89.23|90.92||90.06|89.8326|89.96|90.72|88.4|89.995|91.35|91.23|91.09|88.9|85.52|85.87|85.48|84.255|82.57|84.51|87.37|87.37|85.51|85.15|84.06|82.51|81.75|80.04|80.585|80.42|82.2|80.58|79.325|76.37|78.03|78.11|78.555|79.62|82.32|82.03|82.76|80.4|80.22|81.46|82.09|81|82.2|81.26|82.704|84.37|84.44|85.24|85.5864|86.77|87.53|88.4765|91.35
00276|39135|/equities/gartner|SnP500/R1000GROWTH|343.8061|342.22|338.75|339.2|334.49|332.06|328.2|324.3|326.33|330.56|333.575|337.86|337.27|336.26|335.295|334.425|338.325|336.6|336.13|334.92|334.43|350.0795|348.195|353.19|356.66|355.29|356.11|354.6817|356.85|367.1|368.31|364.255|360.38|358.96|355.8601|350.48|347.1|344.675|341.91|342.4168||342.515|343.71|336.79|336.33|334.39|336.37|338.19|344.99|349.11|351.84||354.29|353.02|349.97|353.08|345.86|343.43|339.4|333.445|338.82|338.12|340.59|333.77|340.85|340.96||338.51|329.57|324.13|324.94|327.09|329.17|320.82|317.86|312.58|309.015|306.92|303.1|302.7401|301.78|300.94|300.38|295.43|303.74|301.56|301.22|300.274|293.73|292.6|294.525|301.46|300.5|302.835|306.315|316.17|313.625|313.35|317.57|317.08|314.65|308.415||307.425|310|311.87|322.09|320.84|317.41|314.52|311.61|311.845|302.03|306.91|312|308.29|303.07|299.07|304.41|306.01|315.43|310.16|313.7975|331.62|333.7|332.92|334.2|329.77|323.94|324.74|325.46|326.42|329.18|332.6|333.33|337.39||341.78|337.39|339.39|342|348.92|346.615|348.56|340.66|319.3|338.55|340.685|347.845|337.05|332.8|329.28|325.93|325.805|320.74|329.405|332.13|323.84|324.14|327.43|332.225||331.67|334.84|332.5775|327.7|327.91|324.5|324.61|331.72|334.23||332.13|332.155|332.81|334.555||332.22|330.67|336.64|331.54|334.56|333.32|337.42|345.17|346.42|344.365|341.8|343.11|340.5|345.1|345.125|350.62|348.94|339.1|338.98|340.29|342||341.75|337.885|335.07|333.61|327.55|335.21|335.54|332.97|334.84|333.6|322.6|319.9|315.75|313|311.11|316.48|314.16|298.205|292.46|291.3|292.93|292.8|288.35|277.08|278.53|281.74|286.96|283.05|277.71|277.08|286.9|285.72|284.02|291.785|297.73|292.02|290.78|277.26|275.99|274.84|274.285|272.5782|273.81|273.06|278.45|287.6|287.98|296.28|290.9|297.91|299.22|300|306.6
00277|7867|/equities/general-dynam|SnP500/R1000VALUE|223.95|223.34|221.92|223.72|223.22|223.1|223.4554|221.22|222.24|222.32|222.7|225.817|225.505|225.18|224.47|223.76|224.83|223.56|224.6922|223.27|223.27|222.5|219|216.43|217.52|213.47|215.72|214.79|214.34|212.84|212.58|214.9|214.27|216.37|216.435|213.9|213.99|213.595|211.94|213.216||214.23|213.27|210.655|209.25|211.095|209.51|212.185|213.68|214.18|214.79||215.41|212.16|211.47|211.66|211.52|211.79|212.8|210.73|208.7342|208.91|206.33|203.965|202.91|202.35||204.52|202.88|205.84|206.4675|208.77|209.1|208.87|208.61|207.56|209.37|208.11|206.56|208.935|209.45|210|209.01|205.4|209.71|211.89|218|214.92|214.0312|210.11|221.9|223.7|224.65|226.5001|228.55|229.1|226.82|226.23|226|228.42|228.015|226.66||226.5202|228.07|228.42|228.21|226.64|225.46|225.395|224.82|223.68|219.66|219.1|219.23|221.47|219|216.6|215.4625|212.77|217.93|216.93|220.649|222.41|224.62|229.98|230.54|229.55|227.2|226.55|227.8|229.55|229.8181|230.28|232.36|232.59||231.25|230.19|230.7|231|231.7|229.08|227.57|228.83|228.46|231.2|230.95|227.56|228.5537|227.84|226.37|226.02|223.41|220.33|230.489|231.56|228.26|231.48|236.76|239.9046||238.89|247.19|244.75|245.72|244.5487|245|243.79|242.96|246.32||244.69|246.78|246.92|247.84||246.07|242.54|246.93|244|243.64|242.68|241.92|247.745|247.5|246.37|246.5|246.5537|245.14|246.51|250.5395|250.58|250.37|247.43|249.915|249.85|252.45||251.09|251.01|247.44|247.37|242.52|244.21|242.305|242.79|242.75|249.62|249.45|250.41|248.18|245|243.01|245.955|249.2|247.4|245.4|246.06|242.81|242.05|243.26|236.33|235.87|236.26|231.82|224.34|220.94|219.75|223.3|226.04|223.02|220.835|223.185|224.42|222.05|214.3|212.03|212.61|215.82|217.56|219.23|219.02|226.39|228.2|225.2201|225.8|225.32|227.37|227.53|227.06|230.93
00278|8193|/equities/general-electric|SnP500/R1000VALUE|90.0572|89.4431|87.9039|88.5419|88.9207|88.3983|88.5417|87.7444|88.4781|90.4919|90.4958|91.078|90.4799|89.6824|89.3075|90.2167|90.5517|89.164|88.9654|89.2676|89.5388|90.6952|90.9305|91.6602|90.4799|90.6235|87.7763|87.5849|87.6965|86.7923|88.1431|87.848|87.7523|88.3824|88.4382|87.9118|86.4284|85.288|85.2242|85.9419||85.5791|86.6119|84.5702|83.7168|83.2263|82.4328|81.8582|83.4497|82.6083|82.4727||84.4864|82.9352|82.9113|84.3868|84.2591|83.8046|84.2432|84.2512|83.023|83.023|83.3699|80.6065|79.5178|80.2795||80.9972|80.1838|79.6813|80.7739|83.023|82.8156|81.1328|80.9893|80.4629|78.9715|77.9268|78.812|78.5249|80.3672|79.9286|79.5537|77.6875|80.7979|79.9046|79.2507|77.2648|77.0415|76.6348|77.7992|79.4181|79.0592|79.0042|78.493|77.2489|76.1443|74.8164|74.5452|74.8164|74.8722|74.6569||74.6011|74.6928|75.5023|76.0526|75.2151|74.613|74.7047|73.8195|73.4606|72.033|72.2005|71.4189|72.5434|71.3072|71.2594|70.6373|68.9466|71.9373|69.9116|72.4078|71.5944|68.6435|68.6674|68.9625|67.9098|66.4963|66.7932|66.5619|66.5859|65.1184|65.3178|65.4773|65.246||65.581|66.1758|65.7485|65.3656|64.6638|64.1205|64.1534|64.8393|64.2331|64.7939|65.254|65.3178|63.8105|63.3798|64.3368|64.5203|63.8983|63.3479|61.7847|61.8406|60.3492|61.1467|63.1166|63.6111||62.6062|61.6412|60.2216|57.5817|57.3903|56.4253|55.0296|53.2352|51.9907||51.5177|51.0309|50.5967|50.9701||50.3851|49.9619|50.3944|48.4496|48.0451|47.7308|48.8541|50.6216|50.9888|50.4286|50.6185|51.4586|52.7873|52.5695|52.6629|52.5322|52.8184|51.7729|52.8745|52.9958|54.3619||54.1067|53.5217|52.7313|52.806|51.7854|52.6815|53.6587|53.3163|52.9927|52.3704|51.5924|51.4368|50.4535|49.4329|47.653|48.0948|48.2006|48.2567|47.6592|47.2298|45.5495|44.2363|45.2881|43.4086|43.4615|43.1534|43.5175|42.5871|41.8154|39.326|39.2451|39.2575|39.8674|39.8923|40.9441|41.1059|40.3715|38.6757|38.5107|38.5356|39.9483|39.5252|39.9608|39.55|40.1537|40.552|41.0375|40.7387|40.5645|42.7862|42.7427|43.95|46.2154
00279|263|/equities/general-mills|SnP500/R1000VALUE|68.03|68.2|67.9|67.775|67.88|68.21|68.195|70.09|70.26|71.18|71.4|71.975|72.29|72.19|71.235|71.2|73.29|73.52|74.44|74.27|73.7|74.35|75.2|74.955|75.705|76.605|76.931|76.155|75.04|74.39|74.03|74.285|74.625|74.6|74.61|74.561|74.68|75.13|76.32|76.42||75.8|76.41|76.0904|76.28|80.88|80.335|81.21|81.15|80.27|80.63||80.49|80.52|80.31|80.06|81.115|82.1|81.25|80.1|83.1438|84.54|83.2|83.82|83.09|82.31||83.65|83.64|84.66|84.38|85.225|86.97|88.035|88.66|89.23|89.515|89.97|89.01|88.76|89.55|89.14|88.96|88.3|88.7|88.14|88.83|88.29|87.6|87.61|87.78|87.28|87.28|87.09|86.83|86.72|86.61|86.3|86.43|86.21|86.57|85.62||86.44|86.27|85.4628|85.12|84.85|84.28|84.65|84.52|84.7|82.11|81|79.77|80.09|79.86|79.2|79.76|79.49|79.345|78.38|78.225|78.325|78.74|78.28|78.695|77.66|78.52|78.03|79.48|80.75|80.06|79.96|79.944|78.79||74.97|74.24|74.44|75.23|75.81|75.21|75.0689|75.61|75.42|75.29|74.67|75.21|77.18|77.33|77.98|76.7|76.67|76.61|76.24|77|76.67|77.29|78.09|81.75||82.32|82.36|83.53|83.96|84.68|85.01|83.73|82.85|82.62||83.285|84.24|84.67|85.19||84.87|84.42|83.2|82.4414|86.53|85.745|85.61|87.18|86.405|85.72|85.78|86.75|85.72|84.82|85.41|85.35|84.49|82.44|82.425|82.81|82.64||82.4011|81.91|80.68|80.19|78.71|77.945|76.51|76.94|75.77|77.8|79.67|78.99|78.792|78.31|78.61|78.66|80.13|80.92|79.96|78.5501|77.76|76.97|77.14|76.34|76.56|77.65|77.58|76.85|77.496|76.71|77.33|76.44|75.56|74.42|74.63|77.15|77.82|76.53|76.46|77.57|77.5|77.83|78.11|78.3|78.89|77.04|74.9|75.14|74.72|73.78|74.09|74.06|75.77
00280|239|/equities/gen-motors|SnP500/R1000VALUE|33.08|32.93|32.05|32.755|32.76|32.85|32.975|32.5737|32.76|32.705|33.22|33.42|33.42|34|36.21|36.1|36.36|36.37|36.63|37.26|37.9|37.8|37.735|38.53|37.64|37.11|38.76|38.34|38.715|39.16|38.55|38.51|39.935|40.41|40.38|39.155|39.19|39.315|38.6|38.91||38.63|38.002|38|37.41|36.45|36.03|35.8|36.36|36.88|36.915||37.65|37.18|37.04|36.96|36.26|36.225|35.68|35.225|33.98|33.66|33.47|32.135|31.86|33.315||32.3501|32.13|32.01|32.94|32.39|32.495|32.25|31.635|31.5|32.12|32.13|32.845|32.605|33.06|33.13|32.21|31.56|32.37|32.51|33.435|32.41|31.835|32.08|32.68|33.56|32.97|32.84|34.22|35.07|34.33|34.25|33.72|34.525|35.34|34.26||34.47|34.4|35.29|35.995|36.13|35.865|34.71|34.05|33.7524|32.985|33.175|34.03|34.46|33.2674|33.12|33.76|33.63|35.075|34.86|36.26|37.76|39.37|39.62|40.2519|40.25|38.12|38.64|38.495|39.14|38.46|38.87|40.63|41.09||42.19|42.225|42.05|41.69|40.7209|40.96|41.49|40.9837|40.74|40.765|40.31|39.92|38.56|38.33|36.22|36.44|36.23|35.38|35.82|35.5275|35.285|35.13|36.425|36.21||35.805|37.83|37.15|35.895|35.845|34.55|34.12|34.09|33.395||33.23|32.82|32.515|33.02||33.18|33.28|35.47|34.78|35.36|35.87|37.19|37.9601|38.53|38.0155|37.78|37.6|37.56|37.35|38.685|39.55|40.415|39.23|39.54|39.305|39.81||39.57|39.625|39|39.04|37.4737|38.47|40.01|39.925|39.82|38.86|38.03|38.51|38.69|38.46|37.65|38.46|38.8501|38.36|38.09|37.405|37.18|35.83|34.46|33.32|33.14|33.3|33.98|33.0601|32.45|31.27|31.6|31.28|31.11|33.4|34.38|33.81|33.92|31.61|32.05|32.82|34.36|34.07|34.67|34.84|37.19|37.66|38.9|39.43|39.71|40.54|39.74|40.35|41.41
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE|152.5685|152.61|152.42|152.45|152.98|152.75|152.85|153.25|154.27|155.505|154.64|155.875|156.25|155.33|155.05|152.93|155.94|155.411|154.17|155.02|155.3|154.73|155.575|155.32|157.2|155.545|155.98|153.875|154.68|166.81|166.43|165.29|164.01|164.73|168.55|167|165.255|164.43|163.83|166.335||167.13|166.01|164.475|163.78|163.05|160.07|158.58|160.37|158.52|158.25||160.83|159.39|158.09|157.48|155.62|153.405|152.53|151.275|151.38|150.975|149.4098|147.915|145.3|155.56||156.92|156.83|158.22|160.2|162.425|163.79|163.08|165.1501|165|167.73|169.57|171.03|171.91|171.3|171.36|171.765|169.78|171.6|167.8625|168.69|166.89|163.45|163.05|164.89|166.045|166.24|165.8|165.32|166|164.7|164.03|162.47|165.085|165.02|162.125||160.73|161.78|163.77|167.18|165.02|163.86|159.755|159.25|157.11|154.81|152.96|162.59|164.715|162.755|160.45|161.251|159.875|161.93|160.63|162.57|164.85|168.08|170.01|171.56|170.25|166.85|169.57|176.25|177.75|176.64|175.03|173.57|174.34||178.515|178.065|176.81|174.89|172.69|168.93|168.62|167.185|166.38|167.12|168.26|167.65|165.7309|165.9|165.84|165.15|166.37|163.93|162.05|161.3|159.975|161.27|165.89|168.07||168.1|167.54|169.04|168.09|170.23|169.0548|167.4|169.525|168.92||172.0829|174.93|175.11|176.605||174.07|173.45|175.9|175.19|174.885|174.645|176.94|177.55|177.15|177.291|181.94|183.525|181.93|180.88|183.2|182.83|182.47|178.64|180.22|183.04|183.97||183.7|182.64|180.2001|179.02|176.545|177.16|178.5|177.41|177.23|180.32|177.79|178.69|177.85|176.03|173.28|175.07|176.46|176.9|175.38|172.5|169.31|168.13|163.58|157.62|154.6901|157.8533|158.595|155.87|154.411|151.64|154.88|154.7|153.31|153.09|156.36|154.92|154.44|150.0296|148.34|148.99|148.76|147.7|148.77|149.71|153.62|155.59|155.15|154.16|152.6829|153.66|155.29|157.7|162.6
00282|39277|/equities/global-payments|SnP500/R1000VALUE|123.95|121.99|119.58|121.14|122.61|123.24|122.615|122.86|123.9|122.64|123.34|125.64|126.39|126.855|123.33|120.8|121.97|120.51|118.455|118.51|115.47|109.01|108.48|107.805|109.065|111.46|110.295|109.78|111.47|112.54|112|111.402|111.21|109.38|108.15|106.16|105.66|104.81|102.25|99.82||99.79|97.73|96.87|95.12|95.72|96.34|98.115|98.06|98.83|99.06||100.055|100.13|100.76|99.56|99.55|99.865|100.13|100.9216|97.52|97.09|98.71|97.39|95.78|96.74||99.19|97.55|98.78|101.69|101.07|101.885|102.47|100.72|100.28|102.4|101.96|101.38|103.03|103.58|104.055|102.815|100.81|101.01|97.35|102.56|109.24|105.985|104.23|105.64|107.54|108.67|108.325|108.55|107.8|107.17|106.87|105.2|104.99|104.745|103.056||103.06|102.23|103.03|104.48|103.485|103.05|100.875|98.29|98.69|95.78|97.2|98.89|100.8|98.725|97.95|96.57|95.65|99.17|94.05|99.6|105|107.77|108.82|112.53|111.0212|109.995|109.95|112.09|112.41|110.95|112.65|113.09|112.9||114.76|115.52|114.77|113.19|113.59|113.01|111.57|111.22|110.65|110.87|112.28|115.73|112.08|109.96|110.11|111.53|111.02|108.8|111.98|111.155|108.45|107.0825|109.18|108.7||106.33|105.78|104.64|104.685|104.97|102.9675|101|101|99.03||97.72|96.715|96.06|96.35||94.06|92.53|94.46|92.315|92.27|92.75|94.47|96.27|98.91|97.59|97.35|98.29|96.2|96.83|100.8067|101.41|103.08|98.68|98.64|99.45|100.2317||98.3591|95.65|94.68|97.06|96.41|99.07|101.11|102.08|102.06|101.11|96.24|99.025|95.45|94.04|93.99|107.5|113.115|113.64|121.88|119.15|119.09|115.89|113.35|110.83|112.29|111.81|112.45|112.44|109.795|104.23|106.37|105.93|108.44|110.38|113.2|114.13|112.54|108.27|107.97|107.03|107.16|107.52|111.29|111.87|115.14|120.61|123.2|125.77|127.96|130.76|131.455|131.64|133.171
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE|110.45|111.19|110.89|110.87|110.77|111.06|111.84|111.375|111.91|113.07|112.71|114.08|113.6|113.2925|113.14|113.24|114.05|113.25|112.6|112.195|111.33|111.65|110.94|110.695|113.83|113.91|114.445|113.9|112.95|111.62|111.055|109.84|109.26|110.27|111.29|112.02|110.93|111.16|108.67|108.36||108.56|108.62|107.77|107|107.2|105.5875|105.36|106.0375|105.6257|106.4875||107.586|106.7|106.68|107.98|107.735|107.1162|106.98|105.98|105.9444|105.69|104.81|103.3496|103.08|104.135||104.945|104.875|105.9|107.3|107.46|107.97|107.46|106.76|106.04|107.32|106.485|106.87|107.125|107.25|108.041|107.02|102.23|106.21|105.975|107.85|106.69|105.39|104.57|105.77|106.92|107.08|109.04|108.83|108.525|106.25|106.4575|106.01|106.87|107.1|107.01||107.2275|106.2|105.995|109.24|109.12|109.02|109|107.79|107.885|104.55|105.84|106.95|109.61|106.04|104.35|105.53|106.01|108.79|106.5|113.59|115.93|117.01|119.28|120.48|120.06|119.895|120.89|120.73|120.22|120.13|120.255|119.95|120.47||121.455|120.61|120.49|120.63|121.53|120.15|120.07|121.075|120.26|119.89|116.64|116.51|119.79|118.5529|119.24|119.64|120.05|118.88|116.66|116.675|116.59|116.68|118.57|120.1||119.73|121.35|121.1501|120.04|119.99|121.52|119.09|119.33|118.92||120.13|119.74|119.79|120.14||118.57|117.56|118.3|117.595|116.79|114.79|115.9398|117.1|115.83|115.745|116.04|116.96|118.77|117.93|118.38|119.61|119.23|116.13|115.92|115.795|117||115.4255|115.48|113.685|113.14|111.4|111.98|111.02|109.47|109.62|113.44|112.06|112.28|112.82|112.55|109.92|112.22|113.22|113.405|111.31|111.59|114.11|113.69|113.81|110.075|109.51|112.21|112.03|109.89|108.435|105|106.04|106.17|106.16|104.95|105.87|105.47|102.9|99.36|99.59|99.48|98.41|97.83|98.32|98.44|102.17|103.48|102.67|101.41|100.75|100.65|100.28|101.74|102.71
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE|12.8|12.86|12.62|12.8|12.65|12.67|12.593|12.18|12.39|12.61|12.725|12.75|12.9|13.025|12.75|12.205|12.48|12.79|12.175|15.6|15.87|15.89|15.945|15.79|15.58|14.85|15.72|15.665|15.67|15.535|15.25|14.97|14.885|14.7894|14.33|13.905|13.61|13.33|13.12|13.41||13.66|13.56|13.73|13.85|13.37|13.03|12.945|13.235|13.345|13.23||13.525|13.02|13.15|12.75|12.79|12.85|13.3|13.4414|13.08|13.13|13.36|13.215|13.65|14.155||14.085|13.8|13.57|13.72|13.855|13.84|14.02|14.415|14.54|14.64|14.15|13.47|11.43|10.945|11.21|10.12|10.2622|10.76|10.61|10.64|10.65|10.13|10.2|10.32|10.5|10.365|10.45|10.715|10.82|10.68|10.72|10.62|10.77|10.83|10.275||10.24|10.165|10.39|10.82|10.78|10.63|10.54|10.245|10.09|9.855|9.9598|10.09|10.35|9.98|10.05|10.045|9.96|10.435|10.23|10.81|11.25|11.4|11.5|11.65|11.615|11.26|11.28|11.24|11.37|10.995|11.17|11.14|11.12||11.54|11.53|11.45|11.07|10.68|10.37|10.675|11.1|11.18|11.01|11.34|11.56|11.235|10.66|10.62|10.66|11.33|11.04|11.22|11.47|10.965|10.93|11.585|11.36||11.36|11.635|11.43|11.09|11.02|10.68|10.25|10.31|10.18||9.96|9.78|9.66|9.98||9.98|9.87|10.29|10.025|10.17|10.32|10.5|10.78|10.82|10.48|10.52|10.59|10.52|10.49|10.74|11.02|11.15|10.69|10.85|11.08|11.29||11.14|10.82|10.69|10.8|10.46|10.73|10.95|10.92|10.8|10.3|9.76|9.83|10.05|10.04|9.81|10.1|10.7|12.4|12.07|11.98|11.86|11.67|11.46|11.06|11.06|11.23|11.31|11.2|10.96|10.65|10.87|10.85|10.81|10.9|11.13|10.99|10.97|10.07|10.07|10.2|10.78|10.69|11.07|10.95|11.69|12.02|12.42|12.76|12.71|12.96|12.88|13.36|14.02
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE|39.65|39.66|39.26|39.28|39.14|39.14|39.2|38.61|38.4|36.33|35.06|35.005|35.18|35.47|35.02|34.23|33.86|33.645|33.69|33.395|33.23|33.425|33.115|33.01|33.36|33.08|33.065|33.67|33.75|33.46|33|32.19|32.27|31.91|31.905|31.7|31.28|31.06|30.66|30.965||31.79|31.805|31.8|31.59|31.91|32.001|32.53|32.98|32.84|32.51||32.751|32.48|32.09|31.74|31.575|31.75|31.37|30.94|30.67|30.495|30.18|29.85|29.8|29.92||29.92|29.55|29.13|28.83|29.02|29.14|29.145|29.71|29.72|30.5|31.67|31.23|30.75|31.97|32.14|32.27|31.5|32.34|32.44|33.51|33.64|33.26|33.215|33.68|33.76|33.44|33.255|33.6|33.705|33.94|34.07|34.108|34.11|33.85|33.8||33.78|33.72|34.01|35.08|34.66|34.31|34.345|34.21|34.23|32.91|33.13|34.125|34.98|34.54|33.945|34.19|34.325|35.05|34.66|35.37|36.1232|36.28|36|35.55|36.035|36.23|36.19|36.74|36.92|37.04|37.3|36.92|37.34||38.8|39.15|39.07|39.195|38.74|37.42|37.61|38.49|38.805|39.08|38.63|38.73|38.685|38.3|38.03|38.06|37.62|37.706|38.231|37.56|37.08|37.19|38.07|37.81||37.23|37.465|36.38|35.39|35.77|35.86|35.23|34.75|35.06||35.83|36.57|36.625|37.75||39.04|38.69|39.46|39.05|38.96|39.85|39.71|41.26|41.51|41.04|41.39|41.7113|41.11|41.32|40.56|42.16|43.2|42.2256|42.4|42.63|42.43||42.45|41.91|42.11|42|40.46|40.67|40.65|40.21|39.95|40.73|39.91|40.11|39.695|38.69|37.57|38.28|40.97|41.07|41.01|40.89|40.63|40.74|40.9849|40.34|40.27|40.15|40.68|39.31|39.12|37.79|38.23|37.97|37.86|37.67|38.95|39.97|40.77|40.23|42.46|43.25|43.29|42.83|42.0401|43.15|43.99|44.76|44.56|44.4|44.385|44.6|44.67|44.51|44.91
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE|38.41|38.24|37.84|38.13|37.69|38.39|38.7|38.7|39.135|39.1905|39.2|40.045|40.2208|40.0601|39.861|38.2623|39.42|39.375|38.9607|38.36|38.27|38.42|37.72|37.76|37.86|37.92|37.19|36.22|35.56|36.7|37.3|36.66|36.66|37.4801|37.64|36.2|35.23|32.73|32.35|33||32.96|32.96|32.27|31.75|31.36|31.075|30.04|30.87|31.09|31.26||32.32|32.12|31.78|32.2|31.515|31.94|31.62|31.312|30.35|30.895|30.515|28.725|28.435|29.12||29.825|29.955|30.53|30.04|29.8|29.9|28.47|27.89|27.84|28.66|28.42|28.075|29.21|29.39|29.9478|29.79|28.47|29.085|29.79|32.08|31.58|30.79|31.5|32.815|33.51|33.04|33.36|33.33|33.22|33.24|33.28|33.47|33.28|33.09|32.75||32.51|32.45|32.875|33.5|30.755|30.84|31.115|30.44|29.395|28.58|29.1|30.425|31.12|30.06|29.67|29.1|29.47|32.7|32.66|34.35|35.54|36.78|37.76|38.22|37.75|37.11|36.21|36.15|36.67|35.28|35.79|35.43|36.15||36.085|37.64|37.31|38.38|38.16|38.07|37.365|38.675|38.12|37.53|37.92|38.285|39.8|40.085|40.03|40.175|39.4994|38.42|39.18|40.3|39.93|39.492|40.49|42.005||41.52|41.38|40.42|39.855|40.2678|39.38|38.1656|36.89|36.985||38.39|37.69|37.74|38.88||37.815|36.68|37.47|36.06|35.655|35.265|35.71|35.9|35.21|33|32.97|34.615|34.85|35.94|36.355|37.5|37.87|36.92|36.33|34.67|36.12||36.04|36.66|33.395|35.35|36.415|37.6324|37.74|37.775|38.42|36.89|36.655|38.95|38.71|37.59|35.26|35.65|36.435|35.39|35.09|36.08|35.37|34.09|33.77|31.92|31.28|30.758|29.61|29.585|29.39|29.4|28.9|28.69|29.365|29.37|28.92|27.86|26.62|25.86|23.99|23.81|23.84|23.5325|23.3|24.085|26.81|27.05|27.22|27.16|27.6725|29.23|29.43|28.98|29.715
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE|4.99|4.97|4.93|5.04|5|5.04|5.27|5.35|5.42|5.37|5.3147|5.26|5.19|4.84|5.28|5.14|5.1|5.15|5.06|5.11|5.18|5.22|5.1107|5.09|4.825|4.69|4.66|4.64|4.65|4.6925|4.61|4.415|4.47|4.64|4.68|4.53|4.3|4.28|4.4|4.575||4.55|4.42|4.335|4.315|4.255|4.25|4.21|4.42|4.66|4.615||4.6315|4.62|4.55|4.665|4.515|4.54|4.5114|4.57|4.335|4.295|4.1554|3.91|4|4.08||3.94|3.925|4.01|4.155|4.02|3.98|4.1|3.9|3.85|4.045|4.02|4.1|4.09|4.13|4.33|4.31|4.32|4.825|4.885|5.09|4.94|4.79|4.775|4.8|4.89|4.83|4.86|4.76|4.79|4.73|4.83|4.88|4.97|5.07|4.86||4.93|5.03|5.12|5.07|4.99|4.97|4.935|5.04|4.89|4.825|4.83|4.95|5.065|4.95|5.005|5.02|4.93|5.055|4.945|5.07|5.34|5.43|5.4325|5.6|5.7|5.67|5.58|5.47|5.46|5.27|5.26|5.28|5.4||5.6|5.72|5.68|5.62|5.57|5.59|5.68|5.77|5.925|6|6.11|6.16|8.3|8.13|7.92|7.83|7.805|7.75|8.015|7.96|7.87|7.8|8.09|7.994||8|7.92|7.71|7.53|7.365|7.165|6.93|6.73|6.37||6.16|6.125|5.985|6.045||5.86|5.65|5.82|5.81|5.72|5.77|5.96|6.23|6.31|6.22|6.225|6.23|6.2|6.22|6.34|6.64|6.7|6.32|6.46|6.5|6.68||6.6|6.53|6.52|6.75|6.82|7.28|7.42|7.34|6.85|6.61|6.4|6.99|6.86|6.76|6.42|6.58|6.865|6.63|7.05|7.325|7.325|7.17|7.18|7.161|7.24|7.32|7.85|7.725|7.625|7.35|7.55|7.41|7.2902|7.14|7.55|7.36|7.345|6.95|6.91|7.2|7.28|7.265|7.58|7.61|7.92|8.06|8.1|8.37|8.4|8.61|8.6022|8.75|9.25
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE|33.45|33.51|33.19|33.17|32.6|32.69|33.2075|32.331|32.63|32.88|33.44|33.94|34.145|34.97|35.15|34.72|35.385|37.11|37.22|37.535|38.18|37.95|38.08|37.34|37.04|36.56|37.235|36.83|36.01|35.6|35.21|35.185|35.49|35.03|35.695|35.385|34.5|34.585|34.49|35.51||35.41|34.96|34.45|33.65|33.47|33.46|33.02|33.5701|33.45|33.82||33.91|33.96|33.99|33.44|33.1646|33.61|34.77|34.1|32.42|32.04|31.6155|30.905|30.85|31.915||32.8048|32.05|32.02|32.41|32.215|32.49|32.75|31.97|31.63|32.322|33.43|33.93|33.83|35.17|35.2|34.51|34.16|35.47|35.75|36.59|36.63|33.8|36.73|37.295|37.64|37.04|37.01|37.175|37.28|36.46|36.18|35.6|37.31|37.1|36.44||36.34|36.305|36.6701|38|37.49|36.815|36.24|36.3|35.85|35.15|36.005|37.78|38.85|37.31|36.34|38.41|38.26|38.85|36.67|39.315|41.15|42.88|45.36|45.86|46.88|46.37|47.29|46.97|47.15|46.37|46.875|47.36|47.365||47.36|47.61|48.215|47.8486|47.59|47.36|47.77|48.94|49.29|49.9802|50.53|49.58|45.18|44.92|44.77|43.93|43.73|43.78|43.51|42.99|42.27|42.42|44.23|44.92||44.48|44.34|43.61|42.775|43.1|42.33|40.995|41.12|40.88||40.37|40.652|39.84|40.682||40.602|40.69|41.365|41.25|43.17|44.205|44.61|45.8|45.2|44.69|45.06|45.62|46.06|45.93|46.5|46.41|46.64|45.78|45.915|46.48|46.91||46.895|46.54|46.56|47.12|45.04|46.24|46.8|47|47.22|46.44|44.51|45.16|44.67|44.675|42.75|43.07|43.18|42.24|41.7|41.36|39.3|35.56|35.62|34.663|34.64|34.54|36.37|35.74|35.56|34.01|34.43|34.51|34.78|35|36.04|35.5|37.1|35.1|34.81|35.5989|36.58|36.4|36.84|36.7|38.6|40.09|40.37|39.97|40.19|40.31|40.29|40.741|41.39
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE|71.54|71.5|71.29|70.96|71.0575|70.86|70.98|71|71.45|72.19|72.16|73.16|72.94|73.05|72.76|72.29|72.69|72.42|71.5|71.75|71.32|71.43|71.63|75.55|74.76|74.22|74.14|74.12|72.9248|72.04|72.13|70.2555|70.41|71.8|72.45|72.42|72.36|72.14|71.52|71.04||71.78|71.32|70.12|70.07|70.68|69.71|69.07|69.7|69.72|70.53||71.08|70.33|70.48|71.43|70.81|70.62|70.79|70.38|69.82|69.785|69.315|68.33|67.42|68.2||68.08|68.26|69.68|70.98|70.3|70.82|69.87|69.51|69.3|69.2975|68.92|69.18|69.43|69.93|69.835|69.04|67.05|69.32|68.695|70.6825|69.58|68.69|68.09|68.92|69.49|68.77|70.06|70.075|69.22|67.39|67.015|69.73|70.33|70.1176|69.655||69.33|68.29|68.22|69.58|69.055|68.42|68.395|66.56|66.64|64.57|64.92|67.12|68.42|66.355|65.44|64.335|64.25|67.495|66.5|69.93|71.64|72.96|75.16|77.431|76.35|76.55|77.245|77.9404|77.65|76.575|76.66|76.7|76.94||77.36|77.38|77.07|77.17|77.15|76.27|76.29|75.9|74.7281|74.31|72.4|73.525|75.39|76.05|76.25|76.25|77.19|76.14|75.37|74.87|73.45|73.445|74.96|74.93||75.51|75.73|75.56|75.24|76.7|77.62|75.83|75.72|74.7||75.44|75.63|75.655|76.045||75.26|74.29|75.5|74.01|72.93|72.88|73.425|74.77|74.78|74.09|74.54|74.57|74.475|74.34|74.05|75.01|75.48|73.99|74.88|74.93|75.685||74.58|73.76|73.03|72.765|72.18|72.48|72.17|72.29|73.25|73.05|71.66|72.95|73.26|72.88|71.43|72.15|71.66|71.82|67.05|69.6|69.2|68.34|67.435|65.59|65.31|66.3153|66.26|65.51|64.62|62.43|63.62|63.53|63.54|63.59|64.73|65.18|64.26|61.89|61.94|61.9|61.93|60.78|60.165|60.89|61.94|63.02|64.1|64.52|64.69|65.39|65.05|66.08|67.3
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE|69.9|69.45|67.87|65.64|66.31|65.45|63.02|62.8|63.67|63.75|63.84|64.425|64.7|65.04|65.47|64.01|63.38|63.25|64.49|63.6715|64.12|63.46|62.4|62.67|63.21|63.58|63.92|63.38|63.105|63.31|62.93|63.26|63.85|64.74|64.59|63.479|63.935|64|62.845|63.82||64.695|64.11|63.17|62.27|61.04|60.27|59.04|59.84|60.16|60.75||61.06|61.155|61.86|61.5|60.29|60.21|60.39|60.05|59.69|59.69|59.9|58.46|58.88|59.8||59.36|59.36|59.9601|59.88|59.82|59.98|61.18|61.1901|60.82|61.23|60|59.485|59.43|58.97|59|59.68|58.54|58.3|57.93|57.99|58.91|54.86|50.89|50.77|51.04|51.12|50.98|52.015|52.47|52.35|52.26|51.6|51.1|52.35|51.6||51.55|51.565|52.22|52.53|52.47|52.22|50.82|49.82|49.19|48.31|48.04|48.92|49.04|48.23|46.66|46.02|45.75|46.79|47.08|48.68|51.15|51.71|51.84|54.07|55.02|53.8229|54.28|54.76|55.11|54.98|56.01|56.39|56.31||58.17|58.35|56.86|56.95|57.3|56.55|56.77|59.16|58.6915|59.605|61.68|60.09|58.1|57.945|58.13|58.41|63.44|62.635|63.65|63.31|61.57|61.035|64|64.88||64.9|64.86|65|63.5|63.565|63.46|61.61|61.59|61.218||60.155|58.63|58|57.671||57.45|55.84|55.17|54.65|55.66|57.22|58.55|59.31|60.22|59.1|59.46|59.875|59.98|59.6|62.57|62.65|62.85|60.33|61.51|61.06|62.08||61.278|59.39|58.68|59.2|55.57|55.15|57.96|57.14|60.52|59.47|57.58|60.905|61.91|61.21|59.87|62.62|64.74|64.64|64.8|65.0218|65.5306|65.63|65.4|63.49|63.6|64.37|65.44|67.1926|66.398|65.835|67.22|66.91|66.54|67.26|67.99|68.1|66.67|66.7|67.27|66.92|68.53|68.96|70.68|70.22|72.675|75.05|74.89|74.63|75.35|77.86|79.21|79.7|81.935
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH|276.14|274|272.751|272.5|275.33|274.32|269.44|264.3|264.3525|266.68|268.01|267.5|266.1699|266.02|266.115|265.95|269.725|267.81|268.56|268.35|272.51|270.21|272.1|265.12|281.82|281.78|283.725|284.85|285.15|280.48|288.39|289.8|295.165|294.07|293.58|292.92|291.82|290|293.44|295.95||292.02|301.81|298.15|295.83|294|293.65|291.6|285.48|281.765|285.04||287.6|282.32|283.42|277.12|271.71|271.62|271.7|267.78|266.69|272.16|269.46|263.69|259.181|262.61||263.77|262.555|262.09|267.0197|276.87|280.3|277.72|273.01|275.51|275.22|274.76|275.8822|275.41|273.01|276.28|275.62|275.25|277.66|277.96|283.43|282|278.82|276.2909|281.32|283.13|279.61|268.72|269.19|270.7|269.17|271.81|271.26|269.14|271.08|268.51||269.49|266.005|263.87|261.39|260.07|259.19|254.76|253.16|253.78|249.96|250.44|254.15|256|251.334|250.515|244.7|244.245|248.12|241.33|245.21|251.065|244.98|244.75|247.95|244.86|241.32|240|241.945|246.305|245.89|251.1|253.665|255.57||261.72|255.93|256.545|257.3|257.595|255.23|255.58|255.0801|251.21|252.71|256.28|257.655|250.24|251.06|251.05|244.42|249.47|249.53|252.09|262.11|253.835|252.72|256.42|257.4||253.56|251.96|247|247.84|249.435|249.51|246.48|243.92|239.435||237.95|236.71|236.27|238.94||239.115|236.69|240.18|237.1201|236.71|234.025|238.92|241.55|240.52|237.59|236.8|238.01|236.29|233.78|234|234.33|238.32|233.98|232.87|232.82|237.41||234.23|230.83|227.59|228.57|224.84|226.52|224|222.62|219.74|215.49|207.54|209.58|210.95|207.24|208.3|213.68|216.66|217.22|216|217.47|216.41|209.5893|198.02|178.32|207.42|206.95|208.71|203.96|200.7163|195.24|200.3|197.96|198.05|195.97|200.39|198.51|196.6|184.97|183.61|183.44|184.61|183.79|185.15|187.7|193.55|198.75|200.77|204.64|206.405|207.94|205.82|211.51|218.92
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE|20.3|20.28|20.17|20.15|19.82|19.765|19.755|20.01|20.18|20.17|20.225|20.565|20.8|20.88|20.9|20.83|21.22|21.09|21.0115|21.34|21.58|21.725|21.645|21.82|21.94|22|21.71|21.53|21.06|21.03|20.6801|21.01|21.14|20.87|20.96|20.64|20.275|20.53|20.085|20.34||20.12|19.82|19.63|19.7|19.66|19.22|19.215|19.22|19.745|20.0864||20.505|20.47|20.55|20.655|20.49|20.6|20.71|21.09|20.56|20.51|20.3|19.62|19.87|19.55||19.085|19.1801|19.61|20.04|19.68|19.755|20.08|20.17|20.28|20.905|20.8213|20.77|20.9|20.735|21.12|21.19|20.939|21.07|21.03|21.605|21.3|20.74|20.75|21.02|21.06|20.84|20.97|20.96|21.1|21.03|20.9|21.14|21.49|21.64|21.24||21.12|21.36|21.42|21.585|21.42|21.555|21.09|20.59|20.67|20.27|20.21|20.21|20.75|20.705|20.61|21.01|21.075|21.335|21.09|21.38|22.89|23.31|23.19|24.135|24.07|23.44|23.38|24.03|24.135|24.45|24.78|24.98|25.51||25.62|25.19|25.75|25.92|26.46|26.135|26.215|26.34|26.88|27.06|27.24|27.6|26.97|27.05|27.13|27.25|26.705|26.8|27.04|26.725|26.44|26.53|26.7079|26.94||26.985|26.87|26.33|25.905|26.27|26.14|25.62|25.59|25.18||24.775|24.78|24.66|24.99||24.73|24.4|24.91|24.59|24.72|24.74|25.19|25.22|25.09|25.075|25.32|25.3501|25.305|25.675|25.81|25.82|26.005|25.39|24.74|24.78|25.255||25.09|25.13|24.7|24.175|23.97|24.49|24.93|24.75|25.16|24.49|23.85|24.01|23.935|23.605|23.12|23.58|23.51|23.57|22.89|22.93|22.78|22.3|22.03|22.05|22.315|22.525|23.01|22.61|22.22|21.5|21.825|21.41|21.61|21.79|22.56|22.885|23.675|22.845|22.58|22.445|22.93|22.66|23.11|23.925|24.04|24.43|24.485|24.97|25.34|25.68|26.15|26.68|27.36
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE|39.4859|39.4663|39.103|39.3288|38.7201|39.5939|39.8737|39.7608|40.1241|39.9534|39.778|40.4808|41.7303|41.2129|42.1208|41.3008|42.0817|42.9798|43.1457|42.6869|42.7845|43.1701|42.5991|41.8181|40.7444|40.7005|40.2173|39.9195|39.6121|38.6554|37.4206|36.0491|36.4933|36.2053|36.3908|34.9754|34.3701|33.3257|32.8962|34.2921||34.6337|34.0187|33.4819|32.7302|33.067|32.9645|31.7346|32.0372|32.7693|32.6033||33.4184|33.4184|32.8278|33.4526|32.779|33.5697|33.3745|32.0762|31.1586|31.1684|31.4319|30.1141|30.1337|31.0415||31.5588|31.51|32.33|31.8712|31.4515|31.2367|30.4656|29.958|29.755|30.0311|29.7671|29.4547|29.7889|30.1861|30.593|31.0289|29.4983|29.692|30.2055|31.3195|31.7555|31.1791|33.228|33.4992|34.6084|34.3178|34.8651|34.8361|34.7101|35.3108|35.4658|35.9211|35.9695|36.047|35.8242||35.9695|35.6304|35.7176|36.7639|34.2355|34.1483|35.5917|34.0514|32.6758|31.6683|32.2205|33.5767|34.9233|33.2958|32.5789|32.4917|33.5476|35.6886|35.6498|38.0039|38.9242|40.852|42.1743|42.7846|42.3535|40.9392|40.8326|40.2465|39.6217|38.1976|38.4011|38.9145|40.2126||40.4645|42.3632|42.6974|43.5838|42.5764|41.7986|41.1818|43.3984|43.3502|43.0226|43.49|43.5333|43.2828|44.6706|45.9216|46.8102|45.5862|45.538|44.42|45.0754|44.4586|44.6513|45.75|47.7836||47.1957|46.7817|45.8368|44.9694|44.6706|44.0249|43.9526|43.1575|43.5912||47.2246|45.5283|45.2199|46.6656||45.1332|44.0827|46.203|45.0754|44.3815|43.6297|44.7284|45.9717|46.097|43.2539|42.9454|44.1212|43.9189|44.4393|45.3163|47.2246|47.9281|48.3522|47.2342|46.514|48.6028||48.7762|50.1062|45.7982|48.7666|47.7161|49.5184|49.6051|49.4186|49.0556|47.0696|46.0814|48.691|48.4032|47.4582|44.8245|45.4098|46.9353|46.0814|47.0216|47.6165|43.2319|41.9079|42.5075|41.9079|41.2938|39.5093|40.2001|39.6532|38.7321|38.2236|38.6842|39.2502|40.0753|40.8717|40.7278|39.3941|37.8111|36.679|34.7409|35.1439|35.0096|34.2996|33.6673|33.3306|38.2045|39.1831|39.6052|39.0967|40.0658|42.1189|43.1935|42.4164|43.4286
00294|6405|/equities/henry-schein|SnP500/R1000VALUE|77.72|76.6401|76.215|76.19|76.02|76.07|76.2|76.09|75.57|75.66|75.6|76.31|75.98|76.33|75.61|75.41|74.48|77.69|78.27|78.51|78.7|78.55|78.88|79.34|79.25|79.17|78.67|79.67|79.52|77.58|78.81|79.36|80.111|81.24|81.485|80.14|78.49|78.54|77.95|79.035||79.39|80.57|79.83|79.4|79.1|78.79|78.68|78.25|78.51|77.1||75.89|74.65|74.53|75.33|74.6991|74.52|73.97|75.01|74.54|73.665|73.5|73.21|72.88|73.81||74.3451|74.31|74.79|76.68|76.01|76.55|75.73|76.17|76.46|76.51|75.93|74.84|74.69|73.84|79.15|79.16|77.82|79.94|79.46|80.81|80.43|80.36|81.17|83.28|84.46|83.29|82.58|82.04|82.6|82.3|82.19|81.98|82.03|83.91|83.32||83.65|82.4|81.77|81.19|80.31|80.04|79.44|78.68|79.52|78.04|77.46|78.4|79.08|77.42|76.93|76.85|76.41|77.22|76.26|76.51|76.9|77.31|77.62|78.05|77.47|76.55|76.96|78.07|77.925|80.08|81.32|81.561|81.41||82.18|81.68|87.92|87.34|87.8|85.3|85.45|86.09|85.33|85.82|86.44|86.49|85.68|85.09|85.15|84.59|83.69|80.1|80.48|80.7|80.27|78.84|80.23|80.2302||79.09|79.24|79.84|79.38|80.25|80.08|79.47|80.02|78.7||79.23|79.63|79.37|80.1625||79.73|79.37|80.17|79.95|80.61|79.83|81.61|81.33|82.55|80.39|79.88|80.96|80.54|80.19|81.375|80.79|80.24|79.09|80|80.06|80.205||79.78|78.36|78.7|78.63|78.02|78.53|78.36|77.8|77.0075|75.69|72.96|73.17|72.64|70.735|68.035|69.52|68.23|66.46|69.625|69.78|70.37|69.53|70.2|66.975|67.36|67.47|68.11|66.9|66.69|64.75|65.32|66.9|67.175|67.25|68.9|69.34|68.37|65.79|65.52|66.01|66.035|65.8|66.67|66.45|68|69.03|69.27|71.01|71.04|71.62|71.46|72.35|74.17
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE|216.5825|217.295|214.65|213.84|214.14|213.71|215.48|217.6452|217.23|219.0275|220.58|222.79|223.25|223.2|224.23|223.79|228.08|228.12|230.08|230.5|229.73|230.492|234.11|231.61|240.005|243.13|245.2|245.085|240.84|240.89|239.04|237.835|237.42|237.93|237.88|240.03|241.2|242.96|247.1486|247.84||247.18|247.83|246.67|249.29|258.36|256.025|257.83|258.77|256.715|258.055||260.27|259.49|256.42|253.31|253.09|253.47|252|251.615|254.06|257.31|257.87|258.49|256.17|255.01||256.54|258.82|260.77|259.225|260|264.4307|264.25|264.87|266.61|270.11|273.21|272.22|272.21|273.6|272|273.08|272.81|273.4364|272.38|273.41|269.7001|263.71|260.98|261.01|260|259.8915|257.94|257.17|257.97|256.65|255.77|256.325|256.79|258.75|257.415||258|258.715|256.6|252.795|253.33|251.37|251.92|251.34|248.68|244.42|242.73|242.21|241.591|242.24|242.51|242.45|241.53|239.6|236.5922|236.65|237.5|237.94|238.09|237.08|236.31|236.26|234.0103|237.83|238.52|237.71|238.57|239.17|238.355||234.92|233.2175|236.235|238.76|238.77|235.12|233.28|233.49|235.59|236.505|230.845|225.95|222.33|222.0484|220.25|217.77|217.39|217.775|215.21|214.67|213.045|215.2|216.73|225.8||223.9|223.67|223.885|224.46|224.1|222.98|221.85|221.47|224.86||229.83|231.825|232.75|235.39||233.815|232.74|233.93|232.12|233.715|232.405|232.505|235.24|235.3|235.835|236.65|237.15|234.2|230.51|231.59|231.37|231|228.49|228.54|232.09|231.94||230.64|231.29|225.21|222.27|220.77|218.78|215.4|218.11|211.49|221.29|229.86|229.24|227.56|224.525|231.63|234.94|236.94|238.36|234.595|233|231.79|231.94|229.89|223.52|223.85|224.06|225.6|223.97|221.77|221.04|224.475|223.315|221.2135|219.17|219.76|221.92|224.32|220.27|220.12|222.4|220.45|220.2|222.14|221.56|222.81|223.19|220.415|218.642|218.7|217.68|220.9|222.1|225.77
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE|152.25|150.93|148.905|148.48|148.3|151.83|153.26|152.7|153.9|152.62|154.1|155.73|155.89|155.4|154.44|148.048|151.12|152.085|149.11|147.4|148.63|149.21|146.44|146.6|145.5|144.35|142.8|139.34|138.08|135.75|133.75|133.92|134.57|138.45|139.569|136.125|133.4|129.32|129.12|133.36||135.96|133.9|132.74|131.57|132.738|131.54|130.6|130.86|132.02|130.82||134.915|133.9|132.07|136.15|133.01|135.03|134.105|133.07|129.05|131.12|130.465|126.255|124.27|126.39||128.15|127.97|131.68|131.23|132.85|133|130.4|130.34|130|132.59|131.63|130.88|132.79|134.74|136.76|134.17|130.3301|133.83|135.65|142.12|140.95|139.16|140.02|141.12|143.6|142.73|142.06|141.97|144.35|145.12|147.31|145.17|144.4|142.25|141.55||140|138.91|138.82|139.31|131.38|131.23|130.04|126.22|122.715|117.32|119.47|123.55|124.39|118.385|117|113.82|114.09|122.78|122.85|128.88|133.21|134.27|136.02|138.52|137|136.88|134.34|134.57|137.12|133.685|133.5893|133.53|133.08||135.04|143.62|142.65|144.6|144.04|143.28|139.94|140.725|136.66|135.4|137.44|137.23|140.58|149.6|151.5|155.68|155.51|151.6|151.125|154.155|152.2222|148.86|150.62|150.08||149.51|146.73|142.64|142.155|143.58|142|136.14|130.59|132.42||139.42|137.425|137.99|141.74||136.52|132.33|137.02|133.2|132.655|130.26|132.825|134.16|136.07|130.19|129.01|132.66|133.63|134.415|140.0875|142|143.245|141.035|140.19|138.725|144.0898||141.57|142.84|134.4|139.39|143.56|145.37|145.56|144.15|141.53|137.515|137.24|145.63|145.76|142.07|138.44|139.22|142.29|138.91|137.1558|140.86|134.28|133.92|134.58|130.06|129.07|125.57|123.75|124.51|122.45|122.92|121.855|123.085|125.5|127.51|125.53|122.265|118.84|113.4|106.66|105.2976|101.62|100.49|100.34|102.75|114.32|116.85|117.4|117|119.33|122.38|124.74|123.12|123.87
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE|16.67|16.655|16.45|16.69|16.77|16.77|16.88|16.75|16.88|17.015|17.3|17.36|17.48|17.54|17.47|17.195|17.355|17.17|16.9213|17.17|17.22|17.22|17.26|17.31|17.421|17.31|17.23|17.165|17.05|17.21|16.96|16.715|16.79|17.15|17.05|17|16.76|16.67|16.42|16.42||16.62|16.71|16.395|16.24|16.325|16.38|16.49|16.61|16.79|16.905||17.28|16.74|16.5|16.3|15.78|15.78|15.61|15.39|14.95|14.99|14.58|14.43|13.79|15.5||14.735|14.25|14.025|14.38|14.29|14.315|14.195|14.0845|13.96|13.81|13.71|13.7|13.92|14.01|14.065|13.93|13.655|13.95|14.095|14.38|14.2|13.96|14.01|14.09|14.25|14.175|14.415|14.85|15.705|15.76|15.79|15.8|15.86|16.05|15.75||15.8|15.75|15.96|15.87|15.77|15.55|15.13|14.83|14.38|14.045|14.18|14.41|14.615|14.18|14.08|13.66|13.75|13.98|13.915|14.26|14.665|15.02|14.98|15.09|15.22|15.3|15.46|15.575|15.585|15.455|15.535|15.65|15.98||16.295|16.28|16.39|16.48|16.39|16.1803|16.15|15.8935|15.99|16.035|16.24|16.18|15.91|15.9|15.9349|16.1|15.99|15.775|15.93|15.992|15.64|15.74|16.07|16.045||16.12|16.31|16.78|16.685|16.89|16.67|16.185|16.12|15.83||15.76|15.67|15.56|15.745||15.49|15.44|15.74|15.47|15.375|15.435|15.655|16.03|16.08|16|16.14|16.16|15.885|16.12|16.12|16.53|16.24|15.55|15.45|15.495|15.73||15.57|15.465|15.42|15.5|14.94|15.12|15.33|15.13|14.9|14.535|14.13|14.305|14.18|13.935|13.57|14|14.24|14.19|14.16|14.03|13.755|13.52|13.41|12.81|12.74|12.71|12.705|12.63|12.575|12.065|12.14|12.105|12.14|12.38|12.82|12.58|12.56|12.02|11.97|11.97|11.994|11.93|11.925|11.9|12.34|12.58|12.67|12.82|12.805|12.96|12.93|13.085|13.54
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE|147.29|146.85|146.42|146.87|149.16|148.83|148.29|148.31|149.68|152.87|153.37|153.83|153.6711|154.93|153.08|152|151.53|150.62|148.26|153.09|153.81|154.01|153.27|151.09|147.94|147.21|149.37|150.48|148.57|148.61|148.16|147.03|147.53|151.39|150.9|151.58|148.25|145.01|142.5|143.49||144.16|143.96|140.99|140.69|137.74|136.985|136.76|139.91|139.18|138.75||139.935|138.66|141.67|142.56|140.84|141.2505|141|142.395|142.73|140.93|138.5986|134.78|134.43|135.84||138.01|136.91|135.49|136.95|142.74|143.485|143.14|142.64|142.005|141.145|140.69|140.43|139.59|143.86|144.37|142.83|141.8|145.54|142.52|143.46|141.34|139.17|138.9|145.95|147|146.325|146.16|145.68|146|144.17|142.41|138.65|138.03|140.75|139.9||139.09|137.52|138.63|138.96|138.92|136.97|133.76|131.64|131.7263|129.86|134.28|137.6|139.565|136.42|134.92|134.69|133.64|137.7|136.24|139.28|142.14|146.66|146.8|147.79|146.83|144.35|143.72|144.47|144.45|143.21|143.05|142.975|143.91||145.19|148.14|150.895|147.405|147.14|145.58|149.2|146.44|145.01|145.53|145|146.1|144.14|142.41|142.37|143.88|142.41|138.01|138.8|138.11|134.69|133.15|134.41|135.93||134.19|133.23|130.04|127.75|128.87|127.29|126.2389|126.14|124.495||124.845|124.49|123.74|125.67||125.04|124.39|126.1|128.51|128.671|130.4|131.77|134.42|137.19|136.36|136.6|135.31|133.84|136.06|138.965|140.2|141.82|138.375|137.02|135.41|137.09||138.35|137.9|137.06|138.37|135.38|136.405|137.78|138.67|137.76|135.09|128.94|128.9|126.385|128.99|126.28|129.63|133.61|134.27|131.72|131.15|127.71|129.13|128.96|126.13|126.2|127.3|127.42|124.68|122.22|117.25|116.63|116.59|118.82|119.2|122.945|123.31|124.02|119.54|120.02|119.91|117.94|116.89|116.9|116.385|118.43|124.63|130.25|128.8|129.16|134.69|129.38|129.82|136.04
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE|75.17|75.28|74.71|74.58|75.23|75.205|73.17|72.88|73.2553|73.62|74.55|74.92|74.615|75.26|75.56|75.13|75.835|75.78|75|75.49|72.82|79.1|79.705|80.27|80.76|80.75|81.205|79.26|78.171|77.48|77.63|78.65|79.76|78.77|78.88|78.35|77.4875|77.43|77.4|78.565||79.675|80.28|79.3|79.565|80.28|80.33|80.84|80.99|80.6|80.63||80.54|78.14|77.96|77.74|77.185|77.575|77.78|78.59|78.695|78.6|78.76|78.09|78.17|78.48||78.69|78.36|79|79.95|81.16|81.27|80.2|80.69|81.26|81.87|81.88|81.24|81.525|82.6|82.96|82.87|82.16|83.91|81.29|85.8|84.2|83.31|83.18|84.56|84.12|83.98|82.97|82.26|82.38|83.02|83.975|83.72|83.59|82.98|82.18||81.77|80.64|80.61|80.065|79.95|79.54|78.4|78.79|79.41|78.07|78.07|78.6|78.51|76.925|76.45|77.19|77.41|78.6|77.08|76.8475|78.265|77.92|78.83|80.16|80.18|78|78.56|79.61|79.97|79.91|80.78|80.5856|80.96||81.93|82.55|82.78|82.7|81.82|81.37|82.25|85.28|83.64|83.685|83.45|81.7242|81.08|80.66|82.065|82.02|81.49|80.57|80.08|79.63|78.52|78.01|78.69|79.2||79.2|79.46|80.39|79.675|78.565|77.28|76.43|75.62|74.54||74.06|74.955|74.93|75.035||74.81|73.66|74.32|72.97|72.68|73.52|74.275|75.0881|75.46|73.92|73.88|73.47|73.48|74.12|73.53|75.58|76.15|73.58|73.07|73.435|73.83||74.07|73.2|73.09|72.745|72.54|73.79|74.52|75.27|74.74|73.67|71.96|73.625|73.595|72.46|72.4|72.38|70.4|66.65|65.51|65.54|65.47|63.68|62.57|60.68|61.5025|61.68|63.67|63.175|62.42|59.78|60.9|60.67|61.96|63.375|65.155|65.35|66.17|64.995|64.3|64.65|63.78|63.29|62.79|61.57|62.32|62.73|64.03|65.61|66.36|67.45|67.23|67.535|69.1
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE|39.3995|39.4155|39.02|38.63|38.36|38.68|38.77|39.11|39.39|40.03|40.23|40.81|40.77|40.725|40.2|39.955|40.13|40.5|40.79|40.62|40.5|40.8|40.76|40.5347|40.595|40.27|40.09|39.955|39.45|39.3|39.075|39.37|39.355|39.01|39.1|39.06|39.025|39.305|39.58|40.06||39.94|39.8598|39.2|39.15|40.44|40.05|40.42|40.43|40.13|40.77||41.24|41.16|40.915|40.56|40.66|40.52|40.06|39.445|39.84|40.46|40.19|39.9|38.04|38.05||37.98|38.19|38.88|38.55|38.725|39.18|38.95|38.64|38.69|39.57|40.09|39.79|39.985|40.13|40.485|40.86|40.48|40.33|40.01|40.47|40.28|39.76|39.63|39.66|39.55|39.62|39.715|39.56|39.425|39.38|39.095|39.75|40.08|40.26|40.125||40.0699|40.455|40.45|39.83|39.36|38.98|39.17|38.97|38.805|37.82|37.775|38.17|38.23|38.4|38.215|38.9|38.77|38.94|39.17|39.03|39.7|39.845|39.97|40.425|40.06|40.72|43.64|44.36|44.69|44.85|45.07|45.39|45.33||44.91|44.5921|44.8|44.8|45.06|44.51|44.41|44.555|44.66|44.91|44.645|44.8|45.05|44.725|44.66|44.52|44.43|44.4|44.36|44.51|44.075|44.215|44.42|46.19||45.855|46.14|46.12|45.845|46.035|46.41|45.563|45.575|45.34||45.2|45.43|45.355|45.59||45.35|44.77|45.265|44.87|45.2|45.37|45.44|46.3|46.64|46.655|46.925|47.38|47.035|46.78|46.66|47.275|46.65|45.73|47.895|48.93|48.975||49.03|49.1021|48.54|48.275|47.71|47.29|46.75|46.99|45.98|46.64|47.085|46.94|46.1653|45.53|45.545|46.255|46.28|46.4|46.04|45.568|45.2|44.535|45|44.6|44.82|45.64|45.455|45.08|44.761|45.11|45.59|45.32|44.76|44.37|44.85|46.2|46.26|45.28|45.39|45.795|46.25|46.275|46.55|46.48|46.5801|46.33|45.785|45.621|45.58|45.57|45.79|46.065|46.77
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE|15.614|15.4066|15.1104|15.4363|15.6634|15.4758|15.6733|15.3968|15.614|15.8017|15.6733|15.8214|15.893|16.3646|16.5325|16.177|16.1967|16.2757|15.5252|17.7127|17.7769|17.9942|17.4905|17.1695|17.1547|17.0016|17.1349|17.214|17.1448|17.3423|17.1843|17.0856|16.888|17.2781|17.3818|17.5349|17.1152|16.9275|16.5868|16.7597||16.5918|16.4239|16.0683|16.2017|15.7869|15.9597|15.9498|16.1671|16.2017|16.3646||16.7547|16.6066|17.0115|17.1394|17.2732|17.4263|17.209|17.2436|17.1251|17.1448|16.6905|16.3547|16.014|16.3547||16.414|16.2115|16.2461|16.5918|16.8239|16.7498|16.73|16.6016|16.6313|16.5523|16.4436|16.6313|16.9671|16.9917|17.1547|17.1745|16.3449|15.8313|15.3671|15.9103|15.5844|15.3869|15.535|15.6733|15.9103|15.8066|15.8116|16.1473|16.2362|16.0486|15.9646|15.8708|15.8511|16.0288|15.7671||15.7325|15.7918|15.777|15.9943|15.6832|15.4363|15.3079|14.7949|14.9227|14.3252|14.5869|14.8832|15.5005|15.219|15.1301|15.1252|15.1746|15.5696|15.2486|15.4807|15.8807|16.6066|16.5868|16.6609|16.7399|16.5819|16.4812|16.5424|16.8189|16.6313|16.7893|16.7202|16.335||16.651|16.3449|18.004|18.0534|17.846|17.6485|18.1571|18.1917|18.0337|18.1571|18.7151|18.6312|18.088|18.3003|18.1423|18.0732|17.846|17.7571|17.5497|17.3522|16.8189|16.7251|16.8387|16.8782||16.73|17.0362|16.4239|15.9211|15.856|15.6733|15.456|15.8017|15.6437||15.3869|15.4066|15.4266|15.6607||15.4852|15.3291|15.4608|16.2458|16.275|16.1872|16.6748|16.9771|17.4257|17.2501|17.0844|17.2306|16.8893|16.8845|17.2014|17.8645|18.1278|17.9035|17.728|17.6061|17.7182||17.7182|17.7182|17.6207|17.4257|17.2892|17.5719|17.8742|17.6207|17.845|16.8308|16.353|16.6456|16.3189|16.3189|16.2653|17.4461|18.3716|18.04|17.8645|17.8157|17.4598|16.9917|17.2696|16.7821|16.7626|17.0161|17.1283|16.7821|16.3043|15.7387|15.9045|15.7582|15.8606|15.7582|16.0654|15.7289|16.1239|15.2755|15.2365|15.1682|15.2316|15.2024|15.0658|14.983|15.646|16.3628|16.9088|17.0649|16.9966|17.6207|17.2453|17.3087|17.7767
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE|31.26|30.9203|30.355|30.72|30.895|30.67|31.04|30.67|30.87|31.22|31.72|31.94|32.75|32.71|32.745|32.415|32.61|32.405|32.15|32.4701|32.545|32.67|32.56|32.79|32.86|32.52|32.245|32.23|32.235|32.92|32.46|32.49|32.7|33.085|32.89|32.29|31.03|30.945|30.24|30.405||30.57|30.44|29.94|29.565|29.54|29.7|29.32|29.39|29.645|30.1||30.77|30.81|30.755|30.34|29.89|29.74|29.56|29.485|29.06|29.26|29.52|28.81|28.73|30.855||30.865|30.34|29.83|30.405|30.29|30.45|30.1|29.76|29.53|28.8|28.53|29.17|29.495|29.995|29.94|29.655|29.27|29.86|29.52|29.81|29.505|29.01|28.72|29.19|29.25|29.16|29.52|30.0242|30.995|30.47|29.68|29.415|29.565|29.84|29.12||29.18|29.19|29.395|29.27|28.95|28.535|27.97|27.42|27.745|27.24|27.48|27.83|28.285|28.035|27.8|27.51|27.25|27.58|26.93|27.05|27.87|27.6|27.48|28.5|28.57|28.15|28.715|29.22|29.24|28.94|28.955|28.915|28.965||29.7447|30.1|30.05|30.015|29.8|29.51|29.43|29.5812|29.34|29.54|30.325|30|28.9|28.6|28.775|28.63|28.41|27.9|28.27|28.05|26.88|26.76|27.46|27.31||27.62|28.42|28.535|28.515|28.48|27.32|26.86|26.93|26.575||26.52|26.85|26.42|26.6116||26.36|26.085|26.645|26.36|26.28|26.41|26.7|28.12|28.71|28.0686|28.2|27.91|27.625|28.125|29.13|29.25|29.78|28.72|28.83|29.12|29.71||28.31|28.64|28.68|28.89|28.305|28.985|30.34|30.075|29.29|28.625|27.72|28.685|28.265|27.22|26.2|26.98|27.37|27.53|27.28|27.11|27.04|26.845|26.735|25.57|25.485|25.253|25.205|25.4018|25.395|24.075|24.62|24.6034|24.6|24.9|26.45|26.12|26.295|25.085|24.87|24.735|24.86|24.835|24.81|24.92|25.69|26|26.09|26.59|26.52|26.62|26.73|26.81|28.405
00303|8169|/equities/humana-inc|SnP500/R1000VALUE|477.39|478.04|478.55|480.15|479.18|483.26|487.2477|487.55|487.21|492.46|492.36|493.6635|492.96|493.63|490.7|489.33|484.74|484.17|480.76|478.17|455.1|451.52|445.72|448.365|447.55|450.88|452.395|447.3632|445.7732|444.94|432.755|432|433.1|423.29|423.97|433.38|427.21|429.63|440.59|444.22||442.63|441.34|442.97|442.25|441.33|442.52|445.3606|452.02|443.48|439.12||443.75|454.29|435|508.96|508.52|507.54|501.33|502.025|506.52|521.13|512.56|502.845|495.315|492.18||495.27|495.99|504.8593|496.828|511.56|511.275|508.5944|512.33|516.98|521.125|524.06|525.3133|527.7|526.53|531.01|531.17|523.64|526.5728|530.27|531.2|523.27|506.16|496|499.79|490.1301|485.6|486.99|489.49|510.07|514.4101|523.21|530.73|529.465|526.81|518.69||515.2872|502.47|501.45|492.3|483.65|479.34|478.01|480.3|503.05|491.6275|487.4|498.16|497.37|493.95|487.78|482.47|475.28|477.05|476.82|478.505|483.36|487.8|492.08|498.08|491.28|491.6694|490.85|490.82|504.85|505.965|498.82|502.01|502.53||504|497.34|496.1|500.645|497.95|493.07|487.82|482.35|471.56|480.56|475.8|483.41|498.61|494.21|484.38|480.26|498.32|496.1|491.1965|493.2381|490.37|486.775|484.08|489.36||489.38|482.57|480.54|478.405|479.81|488.03|483.71|484.75|489.67||507.1|512.04|514.41|512.91||509.581|505.045|499.67|500.3|500.5|494.85|502.31|516.9|520.185|525.38|533|546.17|545.775|539.5|540.2278|543.79|544.485|528.575|529.49|533.64|538.64||530.11|528.57|520.57|524.82|516.75|511|510.715|525.51|517.0001|543.64|552.48|551.32|548.1|546.19|560.81|551|550.37|550|545.86|535.86|533.74|520.55|515.2|503.3801|502|494.81|497.81|498.32|493.05|486.21|493.89|493.45|490.1|496.65|497.88|498.17|499.2|485.595|484.42|488.415|476.21|482.15|476.69|478.3233|485.43|490.61|501.745|490.01|491.05|484.001|454.07|466.11|477.26
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE|10.93|10.89|10.78|10.82|10.59|10.65|11|11.03|11.22|11.21|11.2615|11.67|11.88|11.88|11.78|11.67|12.18|12.09|11.93|11.88|12.08|12.11|12.041|11.97|12.09|11.93|11.83|11.6|11.64|11.59|11.28|11.1796|11.1523|11.125|11.075|10.83|10.79|10.65|10.45|10.73||10.8|10.71|10.66|10.36|10.26|10.25|10.12|10.265|10.61|10.62||10.7292|10.56|10.73|10.85|10.8|10.9|11.07|11.145|10.67|10.555|10.63|10.22|10.24|10.36||10.28|10.2|10.29|10.53|10.14|10.005|9.9|9.665|9.48|9.26|9.1301|9.225|9.46|9.53|9.7|9.52|9.21|10.04|10.08|10.95|11.05|10.88|10.72|10.805|11.17|11.375|11.5|11.47|11.49|11.14|11.28|11.12|11.27|11.27|11.0304||11.02|10.71|10.73|11|11.03|11.07|11.18|10.94|10.96|10.408|10.62|10.62|10.9|10.45|10.25|10.1|9.94|10.7|10.56|12.66|13.72|14.37|14.41|15.12|14.9|14.785|15.13|15.27|15.27|14.905|14.9|14.86|14.95||15.13|15.185|15.18|15.16|15.15|15.1|15.19|15.39|15.29|15.25|15.345|15.15|14.93|14.75|14.83|14.9|14.78|14.4601|14.585|14.115|13.75|13.781|14.05|14.41||14.13|14.55|14.38|14.35|14.38|14.27|14.1|14.2|13.99||13.985|13.965|13.95|13.9601||13.88|13.65|13.9|13.69|13.58|13.43|13.61|13.86|14.08|14.38|14.54|14.54|14.56|14.505|14.8|15.3099|15.295|14.87|15.07|14.99|15.155||15.07|14.99|14.85|14.79|14.64|14.89|14.92|14.89|14.84|15.045|14.95|15.345|15.3537|15.04|14.64|14.97|15.205|14.99|14.925|14.87|14.85|14.605|14.54|13.51|13.095|13.57|13.91|13.6701|13.6204|12.77|12.95|13|13.08|13.14|13.515|13.585|13.64|13.12|13.1|12.9|12.825|12.7|12.89|12.9|13.35|13.72|13.81|13.51|13.605|13.92|13.72|13.98|14.2
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE|117.3|116.055|114.84|114.775|113.1397|112.93|113.1|112.7024|113.205|113.51|113.82|113.64|113.65|114.51|113.445|114.23|114.04|112.93|107.31|114.195|113.78|114.34|114.67|114.82|115.33|115.2|115.605|115.48|114.98|115.55|115.88|113.76|116.28|115.51|114.79|113.02|112.41|111.43|111.67|111.505||111.41|112.86|111.17|110.5286|110|109.78|109.92|110.19|110.78|110.9||111.4|110.75|108.52|108.26|107.54|109.75|108.145|107.74|107.86|107.52|106.51|105.25|103.87|103.81||104.62|104.47|106.25|107.25|108.17|107.94|107.49|107.25|108.95|108.89|108|107.41|106.55|106.06|107.16|106.72|104.26|104.79|105.69|108.13|107.19|104.88|103.97|106.05|107.64|107.075|107.18|107.34|107.45|107.03|106.73|106.78|106.53|105.89|105.74||106.24|105.47|105.13|104.085|103.3|101.83|99.84|98.42|97.62|95.72|95.66|97.32|98.87|96.8075|96.43|96.2|96.73|98.21|94.16|94.72|99.55|102.17|102.75|102.55|101.93|100.18|100.63|100.87|101.11|101.55|102.76|103.2301|103.5301||106.285|106.98|107.61|107.78|108.63|106.9|107.28|108.3|107.19|105.61|106.31|107.485|106.78|106.51|106.56|106.425|106.35|104.2|105.785|107.66|106.5|106.3|107.25|106.96||106.38|107.72|106.89|104.85|104.85|102.15|102.38|103.3574|102.42||101.5|102.865|102.22|101.64||102.15|100.75|100.81|99.87|99.58|100.085|101.34|103.46|105.69|102.65|103.27|103.35|103.24|105.465|106.7|107.37|108.28|104.61|104.79|104.68|106.315||105.41|104.8|103.11|103.22|102.48|103.56|103.57|103.51|102.02|99.08|97.08|97.36|96.6075|94.19|92.26|92.33|93.895|95.28|95.1|93.93|93.8|92.4277|92.97|89.4887|90.16|90.56|91.9905|90.9627|89.92|88.6|90.31|89.66|89.58|89.21|92.79|93.11|93.4374|90.36|90.32|90.67|90.94|90.5|91.55|91.96|92.97|93.56|93.78|96.155|96.78|98.2|98.93|99.68|103.35
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE|66.71|66|65.44|64.61|66.96|65.04|63.34|62.11|62.79|63.3|63.885|63.63|63.01|63.23|62.795|62.2834|79.695|80.42|80.15|82.18|83.6676|83.86|84.65|83.83|86.52|84.795|84|81.35|82.6|82.865|79.4|78.635|79.24|80.601|81.37|78.66|78.355|78.13|76.83|78.12||79.16|77.83|76.07|75.32|76.3|75.2|75.18|76.44|77.69|78.71||78.96|77.63|77.925|78.05|77.66|76.68|79.73|80.37|79.25|79.51|77.84|76.114|76.96|77.04||76.83|78.04|80.3|82.95|83.1|83.57|82.33|81.02|81.1|82.4123|82.28|85.07|86.37|87.2|96.23|95.6|93.95|94.03|94.28|96.24|94.8335|93.53|94.28|95.13|96.31|94.95|95.18|95.501|95.99|94.6179|94.045|92.915|92.37|92|90.64||89.85|89.36|89.68|90.55|91.025|90.055|89.19|88.16|85|82.251|82.13|82.78|83.46|83.27|81.95|81.92|81.53|83.08|83.04|83.79|85.58|87.87|87.87|91.77|92.34|90.2|91.41|92.7|94.31|93.24|93.1|94.02|93.19||95.44|95.11|94.78|95.98|94.66|91.86|89.53|111.9|111|111.97|113.015|112.92|111.29|110.46|110.7|109.99|109.08|108.19|109.21|111.04|111.01|111.73|114.63|116.28||114.09|114.8|114.39|112.23|109.83|107.66|105.91|106.74|103.555||103.57|103.55|102.94|102.585||102.4|101.45|102.29|101.22|101.0204|102.1901|103.155|104.79|105.665|105.33|107.11|107.32|104.85|103.93|106|104.55|104.89|100.66|100.89|99.8301|100.11||99.99|98.9801|97.41|98.17|96.88|97.2|96.62|99.33|96.14|94.04|89.65|91.27|94.4|93.83|91.8|94.24|95.37|96.16|95.27|95.1|95.41|93.47|93.17|90.34|90.64|92.395|91.42|88.44|86.68|83.14|84.83|85.34|87.8|88.01|90.06|91.38|94.56|91.29|89.96|90.55|93.825|93.78|95.481|95.39|96.73|99.1|100.83|101.38|101.34|105.25|107.22|109.38|115.76
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE|241.83|240.88|237.725|237.64|236.01|235.19|234.12|235.4|235.98|236.54|236.16|235.88|236.95|241.58|246.385|244.47|247.895|246.24|248.54|248.345|247.3|260.06|256.53|254.42|253.69|251.825|254.3|254.46|252.941|252.06|250.48|248.54|246.4522|248.7992|251.11|248.71|243.89|241.09|241.6|245.91||246.9|249.2|243.62|247.56|246.1642|242.51|238.64|241.41|241.46|243.37||246.03|243.08|242.673|239.94|236.68|234.12|234.48|228.28|223.55|225.22|223.76|217.064|217.39|221.91||222.275|220.66|221.18|223.06|223.58|226.16|223.6406|226.46|225.4998|227.8|225.84|225.57|225.05|226.31|227.79|227.74|227.051|231.04|229.76|242.41|240.7|232.935|231.2|234.99|236.2|233.985|231.69|232.45|232.625|230.27|230.4075|226.52|230.495|229.06|225.47||226.42|228.73|233.4|241.225|240.62|238.92|235.5|232.49|231.5489|227.755|229.165|230.91|232.91|230.46|226.56|225.61|223.88|230.81|226.6|229.78|234.5|235.94|236.17|238.59|235.7592|230.5|230.81|232.56|232.35|230.049|230.88|232.12|233.11||236.33|235.685|236.66|235.96|235.53|233.14|234.24|235.65|236.64|241.84|244.73|244.87|234.74|229.8|228.96|226.91|226.4|224.12|226.54|225.2|219.95|220.4|227.11|231.7||230.15|229.21|228.28|226.7|226.151|221.4904|217.995|218.47|217.85||218.17|220.2|220.06|221.17||219.17|216.43|219.54|216.45|216.125|214.66|216.32|223.52|223.98|219.16|219.44|220.45|219.64|219.9|222.77|222.92|225.73|222.11|221.955|223.09|228.08||228.33|227.14|225.53|225.3101|221.23|226.19|226.01|225.295|223.6567|217.86|210.87|212.1|213.815|211.26|206.04|209.33|211.401|211.99|207.08|206.55|206.03|196.91|196.755|188.86|188.04|189.53|190.03|188.97|185.49|180.46|184.37|184.33|184.5283|186.48|191.03|190.15|189.26|181.37|180.27|182.25|184.05|182.035|186.29|184.675|188.38|192.65|192.73|192.49|191.2|194.35|196.46|199.52|206.01
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE|68.74|68.6|68.08|68.17|66.93|66.75|66.11|65|66.08|66.63|66.76|67.645|67.66|67.39|67.92|66.98|67.13|66.57|65.24|65.07|64.71|64.35|63.98|63.87|64.06|64.75|64.97|65.08|65.23|64.86|65.96|65.95|65.9|65.85|66.06|65.87|64.65|63.33|62.92|64||64.5|64.6511|63.0003|63.55|63.15|63.16|62.02|63.16|63.44|63.49||64.04|63.72|63.72|62.89|61.93|61.98|62.2201|61.22|60.48|60.1|58.675|56.61|56.49|58.255||57.39|57.06|56.66|57.84|59.2|59.3|58.87|58.3|58.15|58.05|57.79|57.37|57.67|58.75|58.38|58|56.8|56.34|55.86|56.84|56.86|54.54|53.24|54.43|55.13|54.83|55.005|55.04|55.9|55.57|55.44|54.24|55.82|55.51|54.13||54.365|54.12|54.885|57.365|57.49|57.015|56.1|55.62|55.1|53.38|54.42|54.95|54.98|52.53|51.84|51.84|52.14|54.98|54.07|55.54|57.92|58.84|59.1925|59.37|58.49|57.4|57.6|58.06|57.81|56.67|56.76|56.59|55.79||56.9204|57.11|57.18|56.65|56.61|56.09|56.15|56.99|55.87|55.99|55.38|55.51|54.8503|55.23|55.13|54.95|53.845|54.89|54.91|55.26|53.9|53.78|55.79|56.58||57.01|56.45|56.25|55.61|55.45|53.57|52.91|52.98|51.975||51.86|52.11|51.73|52||51.64|50.75|52.2|50.96|50.9|51.27|52.54|54.27|54.97|53.1|53.14|52.91|52.69|52.38|53.05|53.31|53.72|52.305|52.62|52.8|53.35||53.51|53.36|53.34|53.15|52.79|54.765|55.045|55.13|53.785|53.31|51.485|51.95|52.55|51.67|47.63|48.84|50.14|50.04|48.47|48.49|48.29|47.76|46.88|45.14|45.14|45.615|46.59|46|45.03|43.57|44.29|44.55|44.745|45.32|46.73|46.09|46.02|43.52|43.17|42.58|42.95|42.2|43.29|43.06|44.78|46.14|46.64|46.73|46.41|49.12|48.66|49.34|50.63
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE|34.36|34.04|33.7|33.61|33.5718|33.665|33.65|34|34.07|34|34.23|34.48|35.29|35.4|35.59|35.32|35.97|36.24|36.23|35.89|35.645|35.86|35.635|34.4|33.51|32.66|31.91|31.2836|31.315|31.228|30.78|30.98|31.32|31.55|31.74|31.29|30.88|31.25|30.81|31.215||31.79|31.08|31.11|30.995|31.08|30.71|30.23|30.54|30.83|31.17||31.585|31.365|31.58|31.41|30.96|31.45|31.44|30.99|30.25|30.21|29.545|29.005|29.41|30.05||30.555|30.405|31.39|31.55|31.355|31.8501|31.595|31.45|31.3|31.41|31.48|31.455|31.41|32.02|32.185|32.05|31.69|32.23|31.8|32.95|32.7117|32.4|34.27|34.56|36.04|35.85|36.305|36.23|36.19|35.86|35.525|35.96|36.3|36.205|35.4||35.355|35.01|35.045|35.82|35.48|35.1416|34.8696|34.36|34.49|33.44|33.805|34.38|35.135|34.6|33.4237|33.87|34.115|35.01|34.7|35.18|36.085|36.34|36.1|36.43|37.19|36.67|36.17|36.34|36.45|35.965|35.99|36.05|35.815||38.05|38.2|38.8|38.87|38.68|37.8525|38.13|39.285|39.955|40.42|41.195|40.825|40.38|39.4|37.77|37.18|36.33|35.8|36.58|37.2|36.5|35.92|36.86|37.525||37.38|37.37|37.46|36.42|36.68|36.35|35.9|35.65|34.71||34.24|34.44|34.15|34.535||34.29|33.75|34.605|34.61|34.615|35.075|36.27|36.79|36.935|35.945|36.01|36.02|36.03|36.03|36.38|36.7|36.98|35.59|35.63|35.73|36.54||36.53|36.28|35.54|35.555|35.04|35.68|36.06|36.02|35.19|33.76|33.06|33.24|33.215|32.95|32.39|32.705|32.87|33.33|32.88|32.18|33.08|32.4|32.85|31.9|31.835|32.24|33.325|33.005|32.5136|30.88|31.48|30.69|31.3581|31.295|31.97|32.388|32.8|31.8|31.64|31.34|32.12|31.58|31.13|32.49|33.55|34.24|34.43|35.3|34.7501|39.52|39.365|40.39|41.845
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE|15.315|15.3|14.945|15.11|14.885|14.8406|14.88|15.16|15.25|15.32|15.52|16.1|16.14|16.2|16.58|16.44|16.73|16.6|16.2|16.2|16.59|16.49|16.375|16.12|16.295|16.51|17.755|17.76|17.72|17.775|17.63|17.52|17.7|18.29|17.865|17.34|16.77|16.66|16.3|16.78||16.81|16.715|16.53|16.33|16.02|16.01|15.78|16.105|16.43|16.425||16.77|16.385|16.425|15.9|15.885|15.915|15.69|15.825|15.27|15.19|14.99|14.455|14.11|14.6||14.645|14.435|14.515|15.03|14.9|15.02|14.985|14.91|14.96|15.045|15.14|14.88|15.56|16.02|16.1225|16.295|15.825|16.405|16.01|16.745|16.98|16.785|16.64|16.4|16.615|17|17.135|17.2001|17.025|16.75|16.61|16.15|16.075|16|15.69||15.63|15.51|15.68|16.065|16.165|15.9425|15.82|15.26|15.19|14.475|14.895|15.45|15.79|15.265|15.38|15.51|15.485|16.025|15.63|16.215|17.001|17.08|17.15|17.45|17.51|17.195|17.11|17.46|17.415|17.26|17.465|17.49|17.65||18.19|18.335|18.615|18.81|18.75|18.31|18.47|18.94|19.24|19.29|19.77|19.16|18.28|17.985|17.9|18.24|17.13|17.61|18.14|18.755|18.56|18.28|18.94|19.01||19.07|19.29|19.555|18.995|19.13|18.615|18.495|18.42|17.97||17.705|18.01|17.8|18.215||18.105|17.915|18.29|17.98|18|18.23|18.87|19.21|19.35|18.22|18.315|18.29|18.27|18.35|18.42|18.835|18.895|18.3|18.65|18.66|19.15||19.04|19.03|18.69|18.89|18.165|18.545|19.005|19.07|18.85|16.66|15.88|16.145|15.65|15.31|14.805|15.38|15.32|15.2425|15|15.075|14.545|14.33|14.82|14.3|14.28|14.45|14.7|14.6|14.14|13.2|13.645|13.89|14.255|14.23|14.925|14.845|14.69|13.56|13.695|13.99|14.48|14.34|14.685|14.85|15.56|16|16.27|15.77|15.91|16.32|16.125|16.49|17.545
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE|32.37|32.29|32.02|32.28|32.27|32.095|31.885|31.65|31.98|32.165|32.27|32.62|33|33.13|33.03|33.2712|33.79|32.98|33.175|33.56|33.645|33.43|32.94|32.86|32.12|31.885|31.38|32.75|37.56|37.52|40.125|39.06|39.01|38.77|38.565|38.17|37.82|37.82|37.77|38.07||38.495|38.155|38|38.54|38.94|38.54|38.365|38.75|39.24|39.45||39.85|39.985|39.845|39.75|39.345|39.37|39.395|38.63|37.73|37.67|37.86|37.07|37.14|37.73||37.36|37.26|37.435|38.38|38.16|38.43|37.3|36.245|35.695|35.65|36.3|35.65|35.56|35.82|35.675|34.6|33.38|34.585|35.23|35.7|34.76|33.9|36.53|36.745|37.21|36.88|37.135|37.34|38.285|37.7|37.595|37.335|37.285|37.02|36.62||36.615|36.165|37.19|37.17|36.59|36.02|34.92|35.175|35.18|34.37|34.53|34.46|35.08|33.85|33.27|32.61|32.66|33.35|33.01|33.52|34.21|34.645|34.9|35.39|35.32|34.94|35.2427|35.42|35.86|35.95|36.4|36.45|36.545||37.102|36.89|37.28|37.29|36.67|36.845|36.43|38.105|38.48|38.89|38.46|37.21|36.22|35.98|35.51|35.59|35.855|36.155|36.2|36.23|35.2|35.015|35.41|35.395||35.46|35.785|35.485|35.31|35.355|35.39|34.76|34|33.53||33.045|33.1|32.9|33.145||32.705|32.14|32.7|32.12|31.94|32.06|32.42|33.21|33.1|31.85|31.84|32.02|32.04|32.33|32.93|33.505|34.27|33.33|33.89|33.77|34.2||33.8|32.97|32.76|32.965|31.8001|32.15|32.57|32.24|31.15|30.69|29.77|29.955|29.245|28.765|28.27|29.03|29.8|29.71|29.45|29.455|29.95|29.03|28.44|26.75|28|28.29|28.56|27.905|27.31|25.73|25.86|26.02|26.18|26.3|26.855|26.585|26.62|25.5523|25.56|25.54|25.495|25.14|25.19|25.38|26.25|26.57|26.615|27.04|26.955|27.55|27.26|27.7|28.7
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE|105.56|102.45|101.51|101.72|101.42|99.145|98.26|96.09|98.62|99.54|101.16|101.82|103.6|105.1|107.27|108.77|109.01|107.88|108.95|107.75|107.32|130.815|130.08|129.53|127.17|126.15|127.99|131.64|131.11|131.33|133.29|134.41|135.55|138.11|138.06|134.39|132.01|132.08|131.0467|132.0401||134.425|134.33|132.63|132.57|129.28|129.245|128.04|127.81|129.42|131.9201||132.93|132.185|121.37|115.26|111.2|110.85|111.41|110.87|107.54|108.05|110.21|109.02|109.82|112.28||111.8|108.54|108.715|111.84|112.37|112.03|112.12|110.78|111.07|110.92|109.53|109.99|110.71|112.4|115.3301|116.58|115.8001|117.22|116.025|114.18|110.89|108.51|110.14|110.75|113.585|114.315|114.47|113.16|113.77|114.98|115.06|115.27|115.48|116.39|114.85||112.45|115.915|117.385|119.16|121.34|121.14|118.14|113.77|114.36|114.74|116.23|116.05|116.65|116.17|115.52|114.86|113.2|116.47|115.72|116.95|120.57|121.275|120.2|121.79|125.515|122.8|123.105|122.34|123.28|122.36|124.15|124.985|126.06||129.07|129.575|124.805|110.87|110.47|110.13|110.93|111.85|111.57|112.38|114.56|115.695|111.52|110|109.62|110.12|110.14|108.33|110.0754|107.47|106.43|104.91|107.425|105.15||105.97|106.4901|105.45|103.32|103.65|100.27|98.89|97.75|94.9||93.35|91.25|90.185|92.29||91.87|90.79|92.77|90.245|89.06|89.76|92.03|94.2|96.7|92.855|92.02|89.69|88.505|88.19|89.64|90.675|89.22|86.46|88.07|88.605|91.05||90.71|88.71|88.051|90.28|89.17|90.95|95.39|93.35|89.57|88.05|83.815|83.46|86.595|86.0096|85.21|84.0537|79.875|85.36|85.22|84.365|86.57|85.66|84.82|84.36|84.405|84|86.72|85.51|83.685|80.48|82.325|83.76|85.26|86.15|89.69|88.72|90.3|84.57|84.23|84.38|84.51|84.44|84.12|83.495|87|88.43|87.93|87.72|86|86.98|85.93|88.46|91.84
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE|61.63|61.25|60.43|60.535|59.8043|59.5|58.1|58.0302|58.53|59.08|59.57|60.08|60.15|60.84|60.34|60.24|60.93|59.65|58.3057|60.92|61.118|60.45|60.43|60.9|62.06|61.79|61.7|61.55|61.07|61.605|61.04|59.25|58.68|58.58|58.895|58.16|57.68|57.7|57.08|56.7102||56.28|56.03|55.02|54.91|54.62|53.97|53.74|54.63|54.79|55.26||56.6025|55.9901|55.93|56.215|55.62|55.49|55.25|55.46|55.24|54.985|53.41|52.84|52.815|53.37||53.54|53.16|53.4082|54.3535|55.01|54.81|54.4|54.315|54.33|55.13|54.42|55.02|55.35|55.51|55.2671|55.73|54.94|54.58|54|54.89|54.85|53.94|53.74|53.93|53.74|53.38|53.22|52.0518|52.73|52.66|52.4|53.55|53.74|52.4|51.62||51.09|51.55|52.31|52.38|52|51.55|50.49|49.61|50.1|48.94|49.25|50.13|50.58|50.03|50.09|51.34|51.24|51.9|50.63|51.115|52.66|53.4172|53.6|54.6|53.15|51.97|52.17|52.44|52.37|51.46|51.9|50.13|50.65||52.58|52.18|52.6001|52.8|53.28|52.72|52.85|54.045|53.985|54.65|54.725|56.03|53.9|54.215|54.11|53.41|52.73|51.32|51.22|51.4617|50.33|51.08|51.82|52.0178||51.13|51.39|50.51|48.95|50.335|49.45|48.92|50.03|49.24||49.3|49.22|48.985|50.0692||50.28|49.645|50.4|49.1|49.85|51.02|53.66|54.75|54.97|54.0675|54.34|54.26|54.26|54.21|54.3262|53.75|54.285|53.62|53.03|52.895|53.23||52.73|52.5067|51.8896|51.63|50.68|51.21|51.89|51.27|52.05|51.3|49.03|49.87|49.31|48.04|46.61|48.78|49.94|49.24|49.301|49.48|48.71|47.91|47.0299|45.72|46.18|45.39|46.52|45.04|44.11|44.22|45.08|44.47|44.8|45.36|45.8809|45.66|46.01|43.89|43.88|43.33|43.532|43.44|44.47|46.15|47.89|50.12|50.58|54.14|53.11|53.23|53.62|54.54|55.335
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE|110.7234|111.1252|110.8974|111.0797|112.0075|112.0987|110.8725|109.4559|110.1601|111.8004|112.807|112.5518|112.6454|112.1732|110.682|104.539|105.6284|104.8994|104.9781|104.2449|103.8016|103.4081|103.1514|104.0667|104.4354|103.8472|103.8721|102.6087|100.0777|100.086|100.9559|101.0967|101.5938|102.8116|103.0146|101.395|100.2434|99.9286|99.2161|98.4291||97.8989|97.8243|96.1011|95.7422|95.1733|94.7549|94.6927|94.5188|94.6803|94.5768||96.3662|95.3555|95.1401|96.0183|95.4715|95.281|95.0407|95.7449|94.5436|93.7814|92.7376|90.567|90.3019|93.5163||93.566|93.0773|94.8999|95.9769|96.3745|95.9644|94.7259|94.1957|93.4832|94.2951|94.6099|94.4442|93.8229|95.72|97.1698|96.1923|94.0134|94.6927|93.3175|95.6455|95.0738|93.4666|93.0027|93.8726|94.3034|94.5892|94.7093|94.9247|95.2188|95.0158|94.8129|94.2454|94.3779|94.0383|92.895||92.8039|92.8536|93.798|96.5319|96.4906|95.9272|94.7176|93.7814|93.2471|90.857|92.1328|93.5329|94.7425|93.4335|93.3258|93.8643|94.1791|97.3521|93.8477|95.2064|97.5261|99.7712|100.2931|100.9973|100.492|98.4457|98.2883|98.9345|100.318|98.7646|98.6031|98.6693|98.4705||100.7074|100.0777|100.6162|99.8458|101.0015|99.5972|100.2434|99.7049|98.0894|103.2259|102.8862|102.6377|101.5324|99.8706|100.2186|100.6452|100.2103|98.4622|99.0753|99.1416|97.9445|98.0977|100.6121|102.6377||103.491|105.7361|105.778|102.7951|104.1289|104.3609|102.2317|100.8233|98.7605||98.2965|98.6196|98.7108|99.5889||99.0919|97.6918|98.2999|97.9237|97.7663|97.7746|97.5924|101.163|100.9393|99.7266|100.4754|100.6245|100.2848|100.0197|100.0777|102.066|102.8779|100.5499|100.2434|100.4671|101.6601||101.5192|101.803|99.4232|102.4057|101.6435|101.8258|103.2225|102.7536|103.4703|99.7753|96.797|97.5178|97.4267|95.6538|92.4559|93.5329|94.1708|95.2727|94.0631|94.1543|93.185|91.3582|91.4783|92.9323|92.9737|94.1791|95.4135|92.364|90.7161|88.4627|90.6913|92.1742|93.011|92.4808|93.6572|94.2951|93.8146|90.3185|89.6806|89.2746|90.3102|89.8877|91.6067|93.127|94.7425|96.3579|97.5758|96.4159|95.9437|97.7249|98.2054|98.5865|102.6542
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE|186.83|186.22|187.19|189.2|188.84|190.12|189.55|187.481|189.39|191.77|199.01|200.68|201.4|201.59|202.905|203.3|204.84|205.61|202.94|202.255|200.34|203.25|201.45|199.42|199.815|197.77|193.21|190|191.305|189.7114|185.01|180.37|182.59|183.95|183.86|180.51|178.62|178.5453|175.91|177.45||179.49|179.98|178.84|177.11|175.93|174.86|173.36|174.995|172.0005|173.115||175.74|171.18|169.15|168.97|166.89|169.8|171.63|170.4|168.57|167.93|169.59|166.725|165.33|168.515||169.205|167.605|167.135|168.47|166.12|167.15|168|169.19|170.9|174.025|174.76|175.565|174.16|175.21|177.57|174.85|173.45|174.39|172.1|175|169.54|165.77|164.39|170.46|175.98|173.78|177.05|173.55|174.01|174.15|173.96|172.8|174.73|174.685|167.81||169.01|168.24|170.55|171.99|170.91|169.415|170.19|168.91|166.81|163.66|165.59|166.86|167.84|164.89|166.11|167.165|164.38|164.69|171.77|175.05|179.56|180.45|180.09|185.21|183.82|178.74|178.72|179.75|183.345|181.36|182|181.99|183.44||186|187.56|190.81|188.74|189.98|188.81|191.08|196.79|196.15|195.735|192.53|196.11|188.1|185.4|185.55|187.47|183.67|186.75|190.11|188.23|184.36|182.64|177|175.39||175.07|177.2|175.79|174.57|173.87|169.89|168.25|169.72|170.6||172.05|174.78|174.35|175.05||175.08|173.18|175.75|174.79|178.27|177.91|180.55|184.8|182.705|178.65|176.9|175.53|175.89|175.585|177.28|178.9|180.53|176.57|176|175.52|178.92||176.88|176.365|178.22|175.98|172.21|178.94|186.02|185.26|183.6|175.7|170.42|175.9875|173.23|168.21|164|167.5|169.2|166.875|165.43|165.32|164.14|165.24|164.27|159.96|159.83|164.515|164.97|164.9|162.16|158.66|162.13|160.93|159.58|159.44|164.895|165.66|163.83|156.94|156.28|163.955|162.34|160.95|160.65|158.67|163.55|165.15|165.15|165.24|163.37|172.4|167.17|169.87|173.32
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE|34.97|34.89|34.38|34.46|34.22|34.24|34|33.85|33.735|34.22|34.23|34.55|34.59|34.89|35.02|34.43|35.175|35.44|35.32|35.38|36.03|36.72|36.73|36.83|36.8|36.935|36.79|36.55|36.53|36.5|35.76|35.18|34.9|35.31|34.94|33.07|32.71|32.26|31.85|32.88||32.93|33.16|33|31.6|31.43|31.44|31.12|31.555|32.31|32.46||32.81|32.49|32.625|32.085|31.41|31.44|31.29|31.37|30.675|30.54|30.6495|30|29.83|30.23||30.17|29.83|30.1681|30.58|30.415|30.19|29.88|29.83|29.46|29.47|29.33|29.58|29.8|29.8|30.22|29.67|28.81|30.29|30.53|31.77|31.9|31.525|30.13|30.58|30.845|30.84|31.155|31.21|31.15|30.53|30.681|30.33|30.455|31.29|31.2671||31.07|30.53|30.63|31.39|31.045|30.69|29.14|29.78|29.715|28.34|29.72|30.58|31.315|30.475|29.79|30|29.94|31.46|30.32|32.74|34.4|35.73|35.89|36.655|36.73|36.52|37.33|37.38|37.585|37.02|37.6|37.43|37.69||38.505|38.49|38.8|38.77|38.64|38.33|38.94|39.24|39.155|39.11|39.1111|39.4|38.74|38.45|38.4701|39.04|38.72|38.03|38.05|37.95|37.49|37.11|37.82|37.96||37.5525|37.4665|36.9218|35.2592|35.5745|35.5268|35.2879|32.4977|32.4356||32.1967|32.8321|32.7414|33.0424||32.9277|32.3639|33.9262|33.4628|33.1188|32.4977|33.2526|34.4852|34.9725|33.7877|33.8928|33.8832|33.8259|33.8259|34.1699|35.8899|35.8755|35.0968|35.5459|35.6271|35.8919||35.6414|35.4121|35.3356|35.6032|34.8483|35.3022|35.5268|35.2|34.8197|33.2144|32.1824|32.4977|32.2397|32.0104|31.7333|32.2684|32.4356|32.5455|32.2493|32.2779|31.8814|31.3988|31.3415|30.3|30.3764|30.3478|30.9115|30.042|29.3922|28.5418|29.2393|29.3158|30.1089|29.9751|30.8351|30.6201|29.6884|27.8251|27.7296|27.4812|27.7296|27.5767|27.9111|28.1023|29.5881|30.902|31.2507|30.9689|30.9259|31.3797|31.0357|31.246|32.4022
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE|143.17|142.5979|140.98|139.3|139.19|138.36|138.77|140.88|140.265|143.46|144.52|146.5|147.15|147.03|146.39|146.145|148.85|148.97|149.75|150.025|149.1|149.93|150.43|149.615|151.67|151.88|152.21|151.735|149.67|148.26|147.06|146.91|146.445|145.725|146.31|146.34|146.07|147.41|148.19|148.475||146.71|146.585|144.09|144.155|150.39|148.46|150.18|151.35|150.515|151.29||152.79|152.27|150.68|148.38|150.57|150.5|147.81|142.76|144.37|148.4|144.31|144.35|145.225|144.26||145.81|146.59|148.5|148.16|149.45|150.945|151.03|153.5701|153.41|155.18|157.29|156.63|157.58|156.74|156.96|156.44|156.28|156.82|156|154.45|153.12|151.98|152.39|151.82|150.82|150.33|151.25|151.595|151.66|152.25|151.37|152.42|153.65|155.375|154.76||155.99|155.93|155.52|156.89|156.54|155.57|156.23|155.93|155.94|151.31|150.92|151.89|152.77|152.61|151.34|152.23|150.32|149.6254|147.11|147.6|147.94|149.5493|149.46|149.59|147.53|145.85|143.175|146.74|147.255|148.135|148.13|147.73|148.73||147.3|146.11|144.46|146.56|148.2986|146.93|144.76|148.71|148.155|149.98|147|149.0838|151.79|150.67|150.42|149.105|147.52|148.5|146.88|147.4|147.475|149.97|149.69|154.31||153.88|155.03|157.06|158.85|160.25|160.55|157.86|157.38|156.88||157.095|157.7|158.33|158.87||158.36|156.97|155.66|153.94|154.57|152.75|152.775|153.365|153.65|154.21|154.44|154.36|154.24|152.34|151.9|152.94|152.96|150.18|150.36|150.81|149.51||148.28|147.345|140.3|144.65|142.75|141.65|139.8|141.625|138.79|141.3|147.5|149|148.93|148.08|146.94|148.69|149|149.8724|147.92|148.43|145.67|144.575|143.68|140.53|140.78|141.42|140.46|139.72|140.63|139.03|140.68|141.155|138.49|136.88|137.305|140|139.765|137.65|136.99|137.47|135.44|136.33|139.48|138.81|140.55|139.82|138.08|138.75|138.14|137.53|138.34|138.86|138.78
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE|58.34|58.43|57.86|58.32|58.62|58.44|58.36|58.68|58.95|58.89|58.63|58.76|59.05|59.1|60.44|60.9464|62.14|61.56|61.94|62.93|69.12|69.17|69.17|68.89|68.2|68.32|68.86|68.34|68.61|68.63|69.085|68.68|68.33|68.02|68.68|67.92|67.26|66.64|66.04|67.01||66.96|67.52|66.85|66.72|66.01|64.93|64.34|65.22|65.27|64.84||65.315|64.42|64.015|63.805|63.16|62.73|63.27|62.48|61.38|61.421|60.585|59|59.6|61.11||61.18|60.2|60.57|61.93|62.4|62.73|61.79|61.13|60.77|61.74|61.345|61.33|61.47|62.33|62.115|60.31|58.11|58.8|58.49|59.58|58.89|57.78|57.0675|58.08|58.07|58.15|58.43|57.92|58.06|57.66|57.04|56.29|56.88|56.5|55.76||54.9|55.09|57.045|59.79|59.33|59.095|59.15|58.53|58.16|57.15|58.24|58.86|59.175|57.71|56.88|58.22|58.09|61.43|60.06|60.87|63.235|64.281|64.97|65.19|63.48|62.26|62.4|62.4339|62.535|62.16|62.57|62.08|62.27||63.75|64|64.35|64.71|64.63|64.17|64.54|63.5|63.7|64.795|63.85|64.515|64.37|68.42|68.24|68.38|67.75|66.94|66.28|65.775|65.005|64.69|66.07|67.32||67.82|67.26|67.36|66.0389|66.725|65.315|64.735|64.96|64.02||63.31|63.74|63.22|63.84||63.43|63.02|63.72|63.15|62.98|62.95|64.27|65.985|65.755|64.53|65.64|66.27|65.69|65.52|66.38|66.195|66.34|64.64|65.29|65.25|66.72||66.85|66.755|66.43|66.22|64.59|65.45|65.945|65.435|66.2|65.62|63.8|63.89|63.05|61.44|58.16|57.11|57.545|57.79|57.46|57.26|56.27|54.835|53.26|51.33|50.96|51.95|52.42|51.69|50.67|49.19|50.75|50.04|50.285|50.17|52.15|52.59|52.27|49.72|49.14|49.28|49.47|48.82|49.505|49.82|51.22|52.42|52.46|53.05|53.14|55.55|55.69|56.185|58.29
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE|28.27|28.12|27.94|27.87|27.835|28.08|27.94|27.75|27.445|27.1|27.31|27.52|27.36|27.71|27.64|27.625|28.04|28.19|28.01|27.83|27.72|27.55|27.16|29.67|29.48|29.54|29.22|29.79|29.71|29.775|28.9|28.79|28.82|30.96|30.67|31.18|30.94|31.03|30.835|30.99||31.11|31.29|30.55|30.24|29.88|29.935|29.835|30.225|30.715|31.47||32.295|31.46|31.15|31.0501|30.15|30.16|29.64|29.46|29.015|29.9825|30.58|30.28|30.13|30.38||29.92|29.255|29.035|28.94|29.475|29.46|28.38|28.62|28.81|29|28.975|28.85|28.92|28.68|28.78|28.47|28.36|28.92|29.105|29.86|29.54|29.38|28.5|30.78|30.92|30.61|30.685|31.61|33.035|33.36|33.7|33.74|33.635|33.52|33.42||33.25|33.955|34.055|34.11|34.011|33.78|33.04|32.51|32.51|31.96|31.42|31.4|31.805|31.37|31.12|30.56|30.45|30.95|30.325|30.655|31.04|31.03|31.13|30.88|30.655|30.325|30.45|30.55|30.74|30.56|31.03|31.04|31.165||31.325|31.31|31.1|30.99|31|30.83|30.88|30.94|30.535|30.55|30.55|30.905|29.69|31.67|31.6|31.97|31.905|31.575|31.34|31.55|30.42|31.44|32.03|31.92||31.35|31.605|31.8|31.68|31.775|31.28|31.14|31.435|32.03||31.7|31.5|31.31|31.505||31.2|30.99|31.68|31.64|31.52|31.475|32.045|32.78|32.67|32.28|32.22|32.22|31.74|31.835|32.28|32.245|32.78|31.49|31.71|31.56|31.93||31.62|31.985|31.2801|30.81|29.5|29.91|30.26|30.22|30.19|29.74|28.83|29.6784|29.72|29.62|29.54|30.1|30.485|30.36|30.06|29.71|28.91|28.33|28.235|27.96|27.23|27.06|26.97|26.325|25.76|25.18|25.81|25.715|26|26.615|27.37|27.15|27|26.4|26.105|25.86|26.13|25.73|25.96|25.995|26.04|26.36|26.695|26.93|27.13|27.835|27.8|27.92|29.18
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE|57.1255|57.4258|57.1161|56.8346|56.7971|56.966|57.0082|57.6228|57.6322|58.1483|59.2133|59.7857|59.6121|59.4714|59.1429|59.4948|60.7663|60.7053|61.7703|61.9485|61.7703|62.4646|63.0558|62.8212|63.3467|63.2059|63.4593|63.2997|62.8118|62.3802|62.2629|62.5678|63.0652|63.0379|63.0839|62.7555|62.6195|63.0229|63.6938|63.7595||62.7884|62.7086|61.0994|60.3909|62.4881|60.222|61.0947|61.3433|60.9727|61.5075||61.6201|61.5826|61.4817|60.6161|60.9915|62.3333|61.8735|60.2971|62.0332|63.037|61.667|61.8172|61.7796|62.2394||63.1684|63.3748|64.0082|63.5812|64.0223|64.5853|64.2662|64.0129|64.9043|65.5517|65.9928|65.4493|65.8145|66.1053|65.3453|65.8426|64.6416|66.4901|65.608|65.5752|64.8574|64.0223|63.7689|63.5531|63.0652|62.8775|62.7555|63.0839|63.1778|62.9762|62.6007|63.4546|63.7783|63.4405|63.0605||63.5015|63.1402|62.7649|62.6236|62.5115|62.1925|62.0611|61.592|61.6483|60.6349|60.4285|60.4941|60.5598|60.8413|59.9499|60.3534|60.1751|60.0156|60.1563|59.8092|59.9874|60.222|60.2408|60.9164|60.8507|61.0853|60.5692|61.789|63.0276|63.3115|63.7454|63.7501|63.8627||62.6804|62.4177|62.5398|63.0182|62.9901|63.037|62.5772|62.854|63.2904|63.0933|62.352|62.9391|63.7689|63.3279|63.5906|62.8493|63.1027|63.1871|62.6617|63.0089|62.5678|63.1121|63.0464|65.1689||65.6315|65.7957|65.8614|66.1241|66.8607|66.8935|65.5893|66.1804|66.171||66.2742|66.8372|67.2501|67.7193||67.175|66.7622|66.5745|65.7722|66.7434|66.3493|67.6161|68.7045|68.3386|68.1181|67.7287|68.3855|68.6951|68.0477|68.1978|68.4136|68.1321|66.9498|67.4988|68.1228|67.989||67.297|67.1469|66.035|65.7347|65.4016|65.289|64.1724|65.0544|63.8158|64.6509|66.5464|66.5651|65.5424|64.7166|64.5759|70.7501|71.2379|71.6133|70.539|69.5209|68.7327|68.2166|68.104|67.0531|67.1422|68.3856|67.9914|67.4472|67.3346|66.7246|67.5128|66.4666|65.533|64.9521|65.3172|66.7669|66.4807|65.2749|65.2796|66.734|67.1094|67.4284|67.8319|67.6442|68.3292|67.6911|66.5088|66.5088|65.7957|65.2092|65.9177|66.3399|67.2407
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE|10.845|10.77|10.705|10.65|10.35|10.42|10.68|10.56|10.4|10.4014|10.49|10.96|11.43|11.31|11.48|11.34|11.835|11.85|11.64|11.64|11.68|12.15|12.29|12.17|12.01|11.51|11.46|11.39|10.85|10.75|10.23|10.09|10.12|10.2199|10.14|9.5|9.46|9.38|9.1|9.305||9.29|9.23|9.26|9.24|9.25|9.28|9.3248|9.52|9.68|9.68||9.8|9.79|9.9|10.06|9.825|10.6|10.75|10.52|10.04|9.85|9.83|9.19|9.295|9.6929||9.76|9.9|10.16|10.29|9.85|9.62|9.855|9.6957|9.36|8.99|8.735|8.97|9.19|9.38|9.66|9.465|8.535|9.425|9.57|10.7|10.78|10.55|10.39|10.335|11.12|11.44|11.4638|11.95|11.9|11.7|11.97|11.825|12.005|12.04|11.79||11.525|11.215|11.57|12.15|12.06|12.25|12.5093|12.17|12.12|10.85|11.235|12.015|11.89|11.57|11.2|10.47|10.86|11.94|9.605|14.964|16.06|17.22|17.48|18.04|17.94|17.61|18.12|18.095|18.015|17.79|17.8|18.1|18.38||18.78|18.89|19.07|19.1|19.3|19.28|19.44|19.7|19.57|19.58|19.833|19.785|18.9|18.65|18.68|18.67|18.34|17.63|17.83|17.39|16.335|16.34|17.22|17.84||17.57|18.275|18.145|18.06|18.09|17.765|17.66|17.785|17.55||17.29|17.185|17.095|17.05||17.035|16.72|16.865|16.56|16.495|16.43|16.67|16.965|17.13|17.19|16.98|17.075|16.89|17.01|17.415|18.41|18.485|17.81|18.1856|18.245|18.98||18.83|18.78|18.49|18.38|18.39|18.79|18.865|19|19.52|18.53|17.87|18.135|18.095|17.89|17.33|17.795|17.9|17.85|17.67|17.73|17.67|17.44|16.98|15.75|15.65|16.415|16.81|16.715|16.435|15.255|15.465|15.56|15.835|16.1|16.58|16.755|16.72|15.985|15.98|15.74|15.93|15.77|16.01|16.1|16.5|17.13|17.39|17.38|17.49|17.675|17.52|17.95|18.74
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE|128.26|128.85|128.06|128.525|128.065|126.31|126.33|126.34|126.228|126.23|126.3|127.325|127.71|127.43|127.43|127.51|127.94|127.685|128.43|128.76|128.55|128.49|130.22|130|131.49|131.22|136.57|135.12|130.825|134|133.7536|134.11|134.2|133.99|134.215|134.085|134.8403|135.06|136.33|136.75||136.115|137.16|135.85|135.48|136.08|134.9|136.75|137.35|136.24|136.36||136.96|134.95|134.24|133.635|133.63|133.87|133.79|133.32|134.9|135.57|133.48|133.362|132.79|133.11||135.54|136.38|137.54|138.33|140.51|143.45|142.47|143.5|143.13|143.37|143.33|142.87|142.56|143.66|144.32|143.82|143.99|145.29|144.84|144.83|143.8|143.85|143.053|143.72|141.28|139.59|138.37|138.2|138.06|137.5793|136.81|135.7136|135.04|135.29|134.75||135.72|134.92|134.12|133.36|133.35|132.285|131.94|130.26|129.88|127.94|127.02|127.37|127.17|126.71|124.83|125.61|123.07|122.48|122.66|121.965|122.05|123.198|123.49|125.729|125.81|124.475|123.7|124.69|125.81|125.695|126.8613|128.35|126.422||125.91|125.21|126.73|128.1766|129.25|128.1|128.21|129.605|128.45|129.89|128.85|127.97|128.61|128.5154|128.56|127.96|128.56|129.03|132.125|133.835|131.55|131.44|132.72|136.425||135.7|135.3511|135.39|135.3|136.98|136.68|135.32|135.97|134.83||134.84|136.66|136.26|137.01||136.8|135.82|135.55|134.13|134.495|134.21|135.51|137.805|137.54|134.68|135.87|135|136.28|135.15|135.72|135.66|135.82|132.5|131.55|133.31|134||133.9|133.525|131.595|130.06|127.7|128.38|126.9601|127.28|124.22|125.38|123.69|123.71|123.1|121.48|120.76|122.06|123.63|123.868|121.47|120.705|118.49|114.375|114|111.85|112.13|114.28|114.82|113.79|113.14|111.43|112.08|110.35|108.74|109.51|111.97|114.31|114.08|111.9|112.38|114.87|116.68|117.08|118.03|119.08|119.93|120.73|120.72|121.65|121.4|121.02|121.02|123.52|126.54
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE|18.5832|18.3492|18.628|18.628|18.4538|18.4588|18.4936|18.6479|18.857|19.1358|19.6535|20.0169|20.1414|20.2011|19.7132|19.7232|19.8974|19.7929|19.6684|19.7829|19.8476|20.002|19.9821|20.0169|20.4351|20.4699|20.7188|20.674|20.5247|20.5097|20.1911|20.2708|20.2957|20.2608|20.2907|19.758|19.6635|19.7829|19.6087|19.6933||19.5241|19.3349|19.1159|19.076|18.8869|18.3094|18.2795|18.5484|18.9018|18.9167||19.2154|18.9566|19.0511|19.1756|19.1457|19.0462|18.8869|18.7126|18.6081|18.5882|18.2945|17.9311|17.8813|17.9211||17.6872|17.5229|17.8763|18.3243|18.2198|18.0456|18.1402|17.9958|17.941|18.2497|17.8016|17.7419|17.9809|17.9012|18.3293|18.4289|18.0406|18.3393|18.3094|18.6678|18.8421|18.5085|18.5135|18.5285|18.6778|18.8122|18.847|18.8321|18.9167|18.638|18.4687|18.4588|18.8769|19.086|18.7475||18.8072|18.8968|19.0113|19.2602|18.8271|18.6877|18.2895|17.8415|17.9112|17.3038|17.264|17.4831|18.0605|17.5677|17.5378|17.9659|18.2298|18.9217|18.4488|18.5583|19.4892|19.3648|19.4942|20.3305|20.3405|20.1911|20.0418|20.4799|20.4838|20.1812|20.1961|20.2011|20.3106||20.6889|20.8084|21.0872|21.2614|21.585|21.1021|21.1668|21.9832|21.8439|21.8687|22.2819|22.5906|21.9086|21.9136|21.9932|21.9633|21.8887|21.595|21.5352|21.2764|20.7586|20.9777|21.2216|21.1469||21.132|20.8283|20.2857|20.0069|20.908|20.9478|20.7487|21.2765|20.9179||20.8383|20.8482|20.7586|21.0474||20.679|20.4151|20.9478|20.5446|20.7387|20.8134|21.366|21.6945|21.5402|21.4307|21.4954|21.6149|21.8239|21.8239|21.9036|22.2122|22.3516|22.257|21.9434|21.8936|22.4711||22.4462|22.2023|21.9434|21.9534|21.2365|21.5551|21.7144|21.7144|21.9534|21.5153|20.669|20.8682|21.0275|20.8283|20.1662|20.6641|21.2316|20.6889|20.44|20.4699|20.2708|19.8327|19.5539|19.0362|19.0561|18.8869|19.3249|19.0611|18.8371|18.1302|18.5981|18.3891|18.4388|18.3791|18.8968|18.6877|18.8968|18.2198|18.0257|17.6324|18.0506|17.8514|17.7021|18.4588|19.0213|19.7132|19.997|20.3206|20.1613|20.5645|20.6093|21.122|21.9733
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE|17.34|17.3|17.23|17.15|16.965|17.25|17.241|17.21|17.33|17.19|17.3102|17.58|17.54|17.435|17.53|17.1|17.34|17.35|17.34|17.22|17.38|17.61|17.42|17.76|17.89|17.995|17.84|17.605|17.37|17.24|17.07|17.115|17.17|17.5299|17.3914|16.97|16.79|16.76|16.79|17||17.19|17.135|17.06|16.7|16.51|16.33|16.305|16.47|16.555|16.64||16.94|16.89|16.885|16.925|16.81|16.98|17.02|16.885|16.64|16.7|16.35|16.08|16|16.035||16.15|16.11|16.39|16.4914|16.42|16.45|16.2601|16.24|16.25|16.53|16.675|16.595|16.68|16.74|16.83|16.885|16.39|16.51|16.4432|17.01|17.005|17.06|17.09|17.4|17.34|17.15|17.09|17.42|17.62|17.65|17.7|17.66|17.78|17.74|17.66||17.63|17.42|17.34|17.55|17.285|17.23|17.13|16.725|16.81|16.15|16.29|16.61|16.58|16.31|16.18|16.1805|16.38|16.73|16.37|16.74|17.1|17.18|17.31|17.55|17.36|17.21|17.14|17.06|17.29|17.27|17.3301|17.26|17.33||17.685|17.92|18.015|18.2208|18.285|18.06|17.96|18.14|18.06|17.985|18.22|18.24|18.19|17.955|18.03|18.525|18.35|18.32|18.38|18.61|18.6|18.395|18.29|18.7||18.69|18.77|18.58|18.505|18.6|18.29|18.02|17.85|17.86||17.95|17.88|17.865|18.09||17.8345|17.4|17.725|17.46|17.39|17.41|17.68|18|17.99|17.39|17.41|17.54|17.935|18|18.41|18.89|19.07|18.77|18.53|18.22|18.59||18.47|18.41|17.84|18.13|18|18.29|18.545|18.53|18.31|17.84|17.57|18.13|18.14|17.96|17.71|17.89|18.115|17.67|17.5|17.905|17.29|17.13|17.21|17.11|16.96|17.63|17.5|17.3|17.16|16.86|16.87|16.84|17.035|17.09|17.36|17.31|17.245|16.96|16.5|16.41|16.35|16.21|16.05|16.3407|17.32|17.51|17.73|17.5|17.7|18.235|18.275|18.08|18.445
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE|60.18|59.6|58.38|59.33|59.02|58.89|59.2|58.23|58.86|59.055|60.28|61.31|60.82|62.01|60.67|59.88|60.46|59.305|58.23|58.22|58.54|59.09|59.47|59.09|60.04|60.42|60.26|60.325|60.19|60.99|60.81|60.2|60.085|59.07|57.08|55.29|54.7|53.62|52.95|55.21||55.915|55.99|55.63|54.12|53.3|53.08|53.01|54.61|55.55|56.18||57.17|57|56.47|56.06|55.2|54.65|53.96|54.55|53.65|53.305|53.19|50.97|50.69|51.29||51|49.72|48.9243|50.015|50|49.5701|48.88|47.93|47.79|48.1|47.91|48.36|48.98|48.63|48.94|50.05|48.83|50.95|50.6|52.965|51.21|50.2601|50.1|51.01|52.26|52.22|52.72|52.42|52.64|51.7|51.14|51.39|51.1491|50.8|48.945||49.13|49.21|50.64|51.06|51.695|51.025|50.42|49.95|49.98|48.501|49.69|50.33|49.28|47.81|47.46|48.62|49|50.41|47.6|48.815|54.37|55.905|55.685|56.435|55.28|54.88|55.47|55.56|55.465|54.12|55.18|55.02|55.42||56.56|57.17|58.13|57.98|58.17|56.74|57.6|57.92|55.39|55.18|56.81|57.43|54.89|54.33|54.34|54.88|53.79|51.66|53.08|53.025|50.64|49.54|52.925|53.5||53.31|52.15|50.59|49.38|48.505|47.005|47.21|47.09|46.31||45.71|45.26|45.03|45.73||45.93|45.495|46.64|45.5601|45.51|45.79|47.34|48.78|49.24|47.68|47.86|47.62|47.26|48.765|48.96|50.62|50.88|48.74|50.24|50.495|51.37||51.61|50.65|50.67|51.44|51.33|52.64|53.53|53.59|55.94|52.71|50.355|51.9|51.68|49.01|47.79|49.48|48.71|48.61|47.815|48.12|46.64|46.33|45.4|44.32|44.66|45.22|45.73|44.91|44.15|41.77|43.53|43.28|43.98|44.765|46.82|46|44.98|42.51|42.93|42.725|43.69|43.2|43.24|42.92|44.56|46.08|47.47|47.69|47.36|49.29|49.43|49.68|51.873
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE|25.77|23.8214|23.79|25.59|25.22|25.69|27.89|26.99|27.15|27.03|26.755|27.28|27.39|27.6|27.7|27.52|28.51|28.48|27.99|27.82|27.89|28.12|27.63|27.29|26.48|25.76|25.18|24.94|25|25.03|25.06|24.16|24.345|24.66|24.82|24.105|23.545|23.8899|23.35|23.7||23.28|22.66|22.61|22.11|21.55|21.42|21.33|21.65|22.165|22.17||22.9|23.1309|22.58|23.1|21.92|21.68|21.2|21.6301|19.78|20.17|18.315|17.887|18.22|18.7817||19.4316|19.65|20.15|19.215|18.71|18.61|20.37|19.41|19.365|19.93|19.54|19.73|19.605|19.68|20.0266|19.66|19.19|20.16|20.3492|21.33|21.9|21.3596|21.31|21.44|22.27|22.96|23.1|22.99|23.06|23.11|22.8209|22.8525|22.995|23.97|22.54||21.94|22.4|23.37|23.33|22.91|22.825|20.8963|21.67|21.23|21.08|21.3125|22.17|22.905|22.415|22.41|22.63|21.47|21.925|22.59|24.615|26.105|26.54|26.65|27.21|27.73|27.36|26.38|27.99|28.315|28.24|28.94|29.18|29.2||31.88|32.3|32.87|32.48|31.59|31.81|32.41|32.98|33.595|33.38|33.81|33.02|30.61|31.455|30.35|31.41|31.81|30.565|31.695|30.8371|29.5|29.02|30.06|28.44||28.01|27.525|27|26.29|25.61|26.42|24.89|24.51|24.49||24.8|24.3|23.63|24.5||23.81|23.375|24.91|24.805|25.065|25.74|26.1943|27.07|26.68|26.1639|26.405|27.04|27.44|27.64|29.42|30.96|31.225|31.27|31.23|31.08|31.77||31.33|31.36|30.01|30.475|28.81|29.085|31.8|30.68|29.62|28.5|27.02|28.31|26.24|26.38|26.43|27.02|28.78|29.75|29.51|30.12|29.92|28.72|28.84|28.215|28.095|28|28.4|27.73|26.66|25.23|26.36|26.5|26.38|26.55|26.58|26.8|26.9781|25.06|24.61|25.11|25.775|25.26|25.185|25.61|26.77|27.83|28.13|28.37|27.87|28.05|28.35|28.56|30.651
00329|8062|/equities/kroger-co|SnP500/R1000VALUE|46.16|46.29|46.105|46.4|46.51|46.7|46.915|46.63|46.54|46.9|47.75|48.2125|48.845|48.9|48.7801|48.615|49.43|49.35|48.77|48.12|48.17|48.34|48.35|47.965|48.54|48.22|48.01|47.67|46.94|46.29|46.08|45.92|46.31|46.91|47.03|46.945|46.865|47|46.92|46.765||46.71|46.34|46.29|46.315|46.51|46.06|46.09|45.31|45.5|45.785||45.495|43.56|46.71|46.28|45.835|45.69|45.29|45.185|45.51|45.93|44.53|44.43|45.24|45.88||47.27|48.88|49.2|49.09|49.485|49.25|48.77|48.67|48.69|48.69|48.96|48.745|48.49|48.92|48.99|48.34|48.25|48.905|48.76|48.43|48.35|47.82|47.49|47.93|47.765|47.78|47.23|47.37|47.395|46.8|46.375|46.66|47.02|47.8293|48.3||47.92|47.6|49.285|49.46|48.99|48.81|48.73|48.48|48.62|48.62|48|47.87|47.45|47.3|46.475|46.9525|46.823|46.51|46.575|46.72|47.04|46.7|46.27|45.5|45.545|44.21|42.815|42.93|43.3012|43.45|43.725|44.03|43.5694||43.79|43.71|43.67|43.59|44.5|44.18|43.93|44|44.14|44.085|44.15|44.5625|44.08|43.74|44.065|44.46|44.335|44.27|44.145|44.29|43.62|43.985|45.105|45.35||44.855|45.18|45.085|45.795|45.79|45.26|44.21|44.07|44.22||44.24|44.41|44.57|45.8301||45.25|44.225|44.31|44.2|43.992|43.06|43.32|44.5756|45.43|46.04|46.455|46.42|46.36|45.925|45.55|47.28|47.65|48.435|48.71|48.48|47.9||47.615|47.96|47.605|47.85|47.5|46.83|46.2729|46.52|45.91|46.9616|47.98|46.695|46.305|45.62|46.01|46.55|46.81|46.73|45.9|45.485|44.92|43.75|42.845|42.15|42.09|42.91|42.36|41.815|42.36|44.78|45.63|44.09|43.445|42.81|43.67|44.01|44.02|43.286|43.565|44.52|43.81|44.185|44.38|44.11|45.01|45.27|46.47|46.7|46.99|47.47|48.305|49.13|50.225
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE|176.3015|176.13|176.75|176.84|177.82|179.74|180.12|180.87|181.63|182.11|182.36|186.02|186.0872|185.73|185.61|185|187.07|185.33|182.35|185.87|186.97|188.65|190.13|185.52|201.02|195.7|199.68|198.08|199.03|196.155|195|195.27|195.2|194.771|195.91|193.95|194.17|193.17|194.71|195.35||194.64|193.6|191.445|189.68|191.01|186.045|190.57|192.86|194.51|193.7675||193.83|191.0785|188.48|186.57|188.033|187.321|187.0309|183.3055|182.32|181.98|177.94|174.75|174.55|176.29||175.52|175.51|182.69|183.965|183.5|184.0675|183.66|184|183.83|186.56|185.89|185.8401|187.19|186.53|186.99|185.03|183.21|186.56|189.079|194.31|194.67|193.94|194.03|198.9198|200.51|201.04|200.85|203.12|203.08|200.75|198.85|198.87|198.23|197.7|196.48||195.77|196.69|195.9101|196.12|194.55|193.78|192.36|191.41|192.465|189.86|190.32|192.06|196.5582|195.415|194.24|199.43|197.091|201.45|200.16|202.94|204.17|206.37|211.64|213.015|212.245|209.5|208.895|209.75|209.75|208.4|208.68|211.4|212.35||210.6|210.25|210.4805|212.24|213|210.4601|209.1402|210.2401|208.1|209.68|210.36|210.53|212.81|211.55|210.5|204.43|196.19|192.8|192.15|191.78|189.73|191.24|191.34|194.13||193.87|197.0204|199.17|199.87|199.51|203.42|203.65|204.5|205.62||205.4|204.66|204.23|206.4||204|202.31|204.36|202.97|203.83|210.51|213.6101|216.01|215.04|215.51|215.12|217.14|216.19|218.62|224.4|223.97|223.24|221.72|225.155|224.74|226.855||224.17|224.69|223.25|220.7|218.435|219.246|215|217.34|220.775|234.27|233.515|228.74|228.53|225.27|234.4|238.73|240.825|242.411|233.24|250.12|248|244.7|246.52|239.7|236.24|235.24|226.46|219.91|218.06|222.151|223.76|229.07|225.61|219.39|219.92|220.5|218.705|210|206.89|207.92|207.36|212.3|215.2606|217.52|223.99|228.68|225.17|225.77|225.51|226.74|226.87|225.38|234.15
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE|210.08|210.71|211.7|212.115|213.38|214.26|214.45|212.69|211.82|214.4|215.865|217.375|212.9|213.39|214.88|211.165|213.61|214.56|213.41|212.34|210.6525|212.165|210.38|211.22|217.43|215.85|218.5|216.79|216.99|210.95|211.57|211|211.31|210.89|210.85|209.82|208.37|208.16|206.79|207.42||204.74|205.3872|203.48|202.1914|198.6692|199.3737|200.1855|199.5455|196.921|195.5336||199.0837|194.4769|194.6144|193.2914|186.625|186.3931|187.5099|186.8398|185.7144|185.9464|183.6483|181.7154|179.5806|181.7498||182.8623|180.779|183.3262|185.3965|185.3106|185.8433|182.8193|184.2712|186.668|189.1593|187.2779|188.5408|191.1008|190.3448|189.3741|190.4522|190.319|193.7897|189.9325|194.8249|192.2348|187.2865|186.7281|188.1885|199.1374|199.2792|196.6848|195.3618|197.1701|196.4099|196.3583|197.321|197.2174|199.6357|197.7071||198.7895|196.9124|197.8016|196.7277|193.9873|191.1094|189.8723|188.137|187.8879|182.3126|183.644|186.4017|187.7934|183.9018|182.8795|184.7351|185.8476|189.301|185.6457|189.4857|192.4839|196.8738|198.5232|202.5522|205.0521|202.0454|204.1845|204.2704|205.4731|206.0014|207.7153|203.1106|212.1137||218.3678|204.5023|207.8957|208.5958|211.1773|207.9816|208.7633|210.9024|208.4197|208.9781|213.1102|212.4917|210.8079|214.8026|215.3653|215.2942|216.8644|215.7218|217.9984|218.2561|216.0311|214.5363|215.6187|215.3858||214.2099|215.0947|212.7494|209.2272|207.973|205.4215|202.5093|204.2704|201.4183||200.5678|199.7431|197.9991|197.9132||196.9768|195.8343|196.1264|194.1247|191.4702|193.3687|194.6488|195.6453|196.281|193.8241|200.1984|198.6692|200.1382|200.2929|200.9243|204.0298|206.7789|194.391|203.6175|204.2962|205.0006||203.1622|201.8822|196.0576|195.2546|196.0405|208.162|209.5365|210.5846|207.93|203.1106|197.9132|199.5541|195.5594|189.7263|188.8414|189.6919|190.1129|190.5939|183.5238|177.6219|195.6711|184.9498|183.3434|177.5317|178.9363|177.5017|181.9603|181.1198|179.2542|172.0895|174.0138|173.3438|175.4657|175.122|179.9414|181.4706|183.5925|176.7629|175.7577|178.2061|178.0515|177.0549|179.2112|179.2155|180.749|183.1887|187.5528|189.3998|190.1129|192.063|189.8122|195.9073|204.7468
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE|27.85|27.75|27.35|27.65|27.22|27.24|27.33|27.41|27.725|27.81|28.16|28.365|28.83|29.16|29.45|28.955|29.55|30.02|30.065|29.73|28.89|29.06|29.35|29.515|29.191|29.06|29.26|29.315|29.49|29.665|29.5|29.12|29.39|29.8|30.06|29.71|28.83|28.26|28.94|29.3||29.73|29.48|29.1|29.03|28.85|28.925|28.77|29.62|29.83|30.22||30.87|30.5|30.6|31.0545|30.32|31.66|32.19|31.79|30.99|30.91|30.63|30.2|30.245|31.215||31.34|31.46|31.94|32.36|32.38|32.39|32.4621|32.005|31.93|32.04|31.9653|31.83|31.61|32.565|32.71|32.5801|31.86|32.21|31.695|31.3|32.135|31.04|30.9801|31.12|31.29|31.36|31.5|31.72|31.8|31.33|31.175|30.85|31.14|30.66|30.65||30.6|30.6423|30.9|31.56|31.195|30.92|30.77|30.59|30.76|30.05|30.13|30.51|30.815|30.38|30.155|30.35|30.265|30.64|31.074|31.57|32.44|32.95|33.16|33.455|34.4|33.94|34.17|34.29|34.36|33.84|34.23|33.6378|33.485||34.23|34.02|33.99|34.06|33.77|33.78|33.745|34.05|33.98|35.92|37.13|37.57|36.44|35.45|35.4|35|34.79|34.0448|34.44|33.98|33.26|33.355|34.13|34.69||35.17|34.99|34.45|33.82|33.61|33.555|32.955|32.85|32.15||31.901|32.06|31.895|32.2||31.7|31.35|31.98|31.28|31.59|31.72|32.28|32.91|33.625|32.5|34.91|34.66|34.5702|34.48|34.58|35.08|35.5403|34.5701|34.9|34.96|35.51||35.54|35.16|34.39|34.38|33.59|34.17|35.46|35.07|35.66|35.17|33.57|33.61|33.18|32.64|31.615|32.24|33.1|32.975|32.79|32.68|32.42|31.8|31.16|30.55|30.6686|31.11|32.47|32.45|31.75|31.15|31.58|30.28|34.27|33.99|34.76|34.7983|34.63|33.41|33.16|33.05|33.66|32.965|33.32|33.53|34.79|35.76|36.01|36.04|36.1|36.55|36.25|37.74|38.94
00333|7961|/equities/lennar|SnP500/R1000VALUE|108.686|108.71|107.7923|111.3141|111.4679|111.0835|109.988|111.3622|112.4|117.8196|117.9061|117.4256|118.2617|118.0118|120.5967|120.6448|120.2988|117.9157|116.6377|119.2034|121.1252|120.6832|121.5452|120.6736|121.0964|122.139|121.4952|121.1252|119.9241|124.3251|125.7569|124.8632|125.656|123.124|120.7024|118.5403|115.0906|115.0137|114.9464|118.771||119.4244|119.3956|118.1079|120.2016|116.9741|115.7056|116.0755|115.9218|115.696|116.3926||115.1675|112.4672|110.0841|111.1267|109.4691|108.4313|108.6764|109.4884|108.2392|105.8849|104.5396|101.9643|101.7625|103.1222||102.118|103.7324|103.4633|102.6369|106.0386|108.4506|109.0656|109.1809|106.7401|107.6242|107.7299|109.3634|108.6908|109.8823|108.2872|107.7299|107.9221|108.5755|106.1443|107.6818|107.2816|105.2314|104.6068|106.5864|106.2981|105.9233|106.3557|103.742|102.512|100.398|99.3121|99.7349|100.9553|99.2929|97.2557||97.0059|99.3121|99.0142|100.3787|98.3128|98.1782|97.5152|97.3518|97.8227|98.0341|98.7356|98.5434|98.8893|97.7458|98.5338|95.9104|94.7093|95.7278|92.3069|92.5856|94.5939|92.9796|92.8354|93.0757|93.0733|90.4331|91.9033|91.8937|91.4613|90.6349|91.9562|92.009|91.6154||94.0078|96.4341|98.1974|98.9566|97.4671|96.1314|96.6359|96.6311|96.9578|98.4761|100.0232|102.2718|96.8041|96.5735|95.1417|95.7086|94.3345|93.8588|93.0276|92.4511|90.7983|91.1538|93.6234|94.2288||92.6144|93.412|92.8354|90.5244|91.2115|90.6637|88.2326|89.0878|87.1948||86.2243|85.0519|84.9654|86.5317||89.69|89|89.85|88.42|89.47|91.49|87.35|89.89|90.26|88.13|88.11|88.05|86.37|84.51|86.18|86.01|87.84|84.45|84.67|84.86|85.77||84.13|83.9|82.73|83.89|83.09|85.61|85.93|85.7|87.56|84.26|76.79|76.815|77.52|77.93|77.25|79.5|80.15|79.52|79.18|78.58|78.02|74.755|72.825|69.9|71|71.91|75.55|74.08|72.92|71.12|76.06|77.41|77.34|77.31|79.12|78.81|79.62|74.64|73.69|74.49|74.21|72.77|73.59|75.09|76.3|75.78|76.2|76.75|73.42|73.23|72.48|74.15|80.22
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE|25.1|25.38|25.18|25.57|25.26|25.23|25.535|24.98|25.38|25.805|25.78|26.12|26.1|26.22|26.58|26.37|26.86|26.775|26.15|27.42|27.65|27.885|27.54|27.49|27.57|27.33|27.15|26.83|27.02|26.98|26.63|26.22|25.985|26.025|26.06|26.12|25.75|25.3701|25.08|25.4551||25.795|25.31|25.2|24.22|23.93|23.88|23.59|23.765|23.87|23.56||23.9|23.47|23.505|23.385|23.08|22.96|23.16|23.2|22.43|22.07|21.915|20.47|20.48|20.89||20.75|20.47|20.73|21.9|20.815|20.69|20.63|19.43|19.37|18.94|18.74|19.41|18.5|20.82|20.56|20.02|18.735|20.432|20.275|21.205|20.78|20.38|20.28|20.14|20.7|20.58|20.99|21.12|21.21|20.6211|20.72|20.38|20.51|20.94|20.19||20.23|20.475|21.0006|22.1514|21.8997|21.655|21.11|20.55|20.749|19.74|20.1|20.73|22.15|20.32|20.18|20.49|21.52|23.35|22.72|25.51|27.33|28.96|29.88|30.26|30.6789|30.1|30.935|31.4|31.115|31.0408|31.62|31.405|31.37||33.12|34.31|34.34|34.46|33.45|33.39|33.32|35.065|34.06|34.17|34.99|34.7|33.57|33.23|33.44|32.93|32.38|31.95|31.53|31.6402|29.87|29.51|30.1217|31.07||30.6|31.49|31.3675|30.16|30.59|30.54|30.92|30.85|30.5||30.17|29.6|29.32|29.47||29.38|28.61|29.475|29.08|28.94|29.02|30.6|32.18|32.158|30.82|31.15|30.8|35.14|37.02|37.47|38.41|38.57|36.82|37.46|37.46|38.69||38.41|38.185|37.12|36.42|34.26|34.4|33.69|33.21|34.71|33.74|32.76|32.84|32.59|33.83|34.77|51.93|53.76|53.17|52.36|52.23|51.81|50.84|50.36|47.56|47.475|48.205|48.89|48.21|47.4|44.13|44.7793|45.13|45.34|46.18|47.37|47.83|46.94|43.87|43.72|43.43|43.32|43.01|43.86|43.88|46.56|47.99|47.93|47.24|47.1|48.99|48.29|48.86|51.03
00335|39152|/equities/lkq|SnP500/R1000VALUE|52.08|51.9|51.57|51.38|51.51|51.77|52.03|51.49|51.87|52.57|52.55|52.79|53.22|53.41|53.1|52.72|54.03|54.21|54.25|54.84|54.83|54.32|54.15|55.08|56.92|56.48|56.52|56.94|56.76|57.66|58.08|58.09|57.73|58.11|58.13|57.65|57.12|56.7|56.63|57.3||57.9|57.77|56.57|56.44|55.53|54.28|54.15|54.435|53.71|53.6||53.99|54.19|54.22|54.62|54.0575|53.41|53.71|53.93|53.38|52.93|52.525|51.87|51.39|52.695||53.32|52.97|53.76|54.44|55.11|55.54|55.77|55.74|55.825|56.21|56.01|56.28|56.17|56.68|56.66|56.5434|55.94|57.03|56.23|57.7|57.06|55.09|56.12|56.395|56.59|56.28|55.21|55.585|56.23|55.68|55.58|55.19|56.22|55.4|54||53.99|54.18|55.29|56.39|55.62|55.4|55.17|54.415|53.83|52.98|53.24|54.54|54.96|54.11|53.68|52.96|52.55|53.9|53.08|54.35|55.86|57.13|57.44|57.5|57.655|57.25|56.555|56.91|57.125|55.5|54.87|56.23|56.3||57.68|56.9|56.79|56.4|56.17|55.52|55.98|55.23|55.085|56.07|57.42|58.1|56.725|57.9|57.21|57.32|57.32|56.71|56.93|55.95|54.68|54.945|56.09|57.3302||57.335|57.2|56.54|55.5|55.27|54.36|53.58|54.145|53.22||53.05|53.34|53.05|53.61||52.8354|52.22|53.225|52.33|52.5|52.37|52.81|53.34|53.99|52.98|53.11|52.61|52.515|53.17|53.61|54.285|54.61|52.1712|52.876|53.72|54.56||54.77|54.37|53.84|53.45|52.27|53.7|53.77|53.58|53.9286|53.49|52.17|51.885|51.45|50.97|51.13|52.1|52.63|54.89|54.34|53.62|53.06|52.56|51.7|50.01|49.72|50.45|50.71|49.99|49.49|48.35|49.64|49.59|49.1|49.06|49.91|49.33|49.205|47.55|47.07|46.78|47.26|46.74|46.81|46.2|47.13|48.32|48.875|48.53|48.12|48.54|49.04|50.37|53.38
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE|444.49|450.2701|449.06|452.44|452.085|450.46|449|445.38|446.435|442.3|443.28|449.66|450.52|449.26|449.99|447.57|446.276|445.31|445.98|447.91|446.9|444.63|446.49|445.32|451.87|447.42|454.0364|453.35|452.0001|448.11|454.2841|465.62|462.36|460.33|461.12|459.79|458.05|458.1|459.34|458.935||457.55|456.79|448.78|447.46|452.42|446.68|458.13|461.5|458.01|457.48||456.6|453.92|448.57|445.89|458.18|460.39|461.46|455.01|454.3944|452.48|450.555|443.4201|443|444.24||442.1|439.7|451.18|450|451.5903|452.86|449.4|449.94|447.66|449.42|447.8|448.54|448.71|450.1001|450.065|452.08|446.21|452.69|457.25|464.55|462.395|461.15|459.6|475.56|478.72|480.61|489.06|493.88|498|486.57|485.11|485.979|481.69|487.01|491.77||489.01|487.03|484.75|472.75|471.03|471.73|470.68|471.16|472.41|467.1484|466.5|468.32|471.3|465.21|463.29|467.74|464.5707|474.87|470.795|474.42|474.61|476.71|478|476.82|476.38|472.97|471.29|471.82|477.19|477.3|475.53|477.47|475.2||470.84|466.1|477.4|479.6636|480.1|472.38|468.195|463.32|463.1459|462.75|454.94|453.92|459.8|459.01|459.9|457.45|452.83|444.8401|437.69|440.86|437.62|439.03|440.65|446.6701||444.74|459.19|461.04|456.895|455.3001|465.765|469.9|469.3|474.01||481.235|483.3|482.9|483.5||478.36|473.95|485.69|481.815|479.93|473.665|475.12|480.14|478.67|482.5|483.21|481.55|480.475|482.2|488.32|481.81|480.67|477.73|481.74|480|481.415||478.72|479.2775|478.23|472.77|464.26|461.59|458.05|459.37|462.61|479.7|484.24|486.8441|480.96|472.57|478.55|481.5|483.87|479.4343|472.3|464.4|460.46|452.19|455.5601|440.15|437.95|430.35|401.54|392.145|388.1|391.2242|397.14|405.66|406.15|396.01|398.08|400.78|399.83|389.08|381.55|385.885|391.1|398.365|406.51|407.5796|413|420.03|412.34|412.73|410.01|410.725|408.3|407.36|417.5
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE|61.75|61.85|61.69|61.73|61.4|61.33|61.36|61.38|61.56|62.36|62.11|62.52|62.58|62.8|63.08|62.73|63.28|62.795|62.41|62.52|62.1|62.47|62.09|61.42|61.21|60.98|61.17|61.48|60.87|60.2501|59.91|59.45|59.37|59.74|60.3|59.65|59.49|59.57|59.18|58.81||59.2|59.19|58.21|58|58.39|57.74|57.55|57.93|57.5|57.47||58.485|57.93|57.86|58.67|58.62|58.81|58.8|58.46|58.38|58.05|56.59|56.08|55.94|56.73||56.68|56.52|57.1|57.84|58.1|58.59|57.87|57.86|57.76|58.24|58.025|57.82|57.71|58.49|58.6|58.545|57.55|58.38|58.14|58|56.79|55.64|55.31|55.82|56.37|55.89|56.8|57.38|56.86|55.89|55.88|56.07|56.42|56.43|56.24||55.88|55.6|55.85|57.55|57.59|56.79|56.49|55.29|55.04|52.85|53.49|54.42|55.93|54.01|53.52|53.57|53.52|55.74|55.115|57|57.97|58.79|59.71|61.28|61.01|60.73|60.74|60.93|60.81|59.8416|60.35|60.425|60.53||61.12|61.35|61.1507|61.715|61.93|61.4601|61.72|62.06|61.05|59.91|59.72|59.33|60.06|60.04|60.38|60.54|60.56|59.86|59.35|58.85|57.53|57.87|58.35|59.255||59.39|59.77|58.99|58.69|58.93|59.69|58.56|58.83|58.1||58.1|57.91|57.865|57.59||57.09|56.33|56.27|54.82|54.815|54.82|55.4|55.95|56.46|56.16|55.94|56.115|56.165|56.08|56.095|56.9|57.65|56.605|56.51|56.64|57.18||56.76|56.95|56.28|55.96|55.07|55.095|54.91|55.42|55.72|55.59|54.27|54.93|55.05|54.99|54.52|55.42|56.295|56.36|56.72|56.26|55.74|55.07|55.59|53.64|53.56|54.02|54.2|53.37|52.89|50.68|51.48|51.32|51.27|51.04|52.12|52.55|52|49.77|49.76|50.05|50.16|49.46|49.36|50.34|51.77|52.85|53.25|53.45|53.735|55.3|55.035|55.74|57.03
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH|222.67|221.4|221.745|222.96|224.84|221.23|216.25|216.59|217.72|222.11|223.26|223.65|220.58|219.21|218.5|217.42|222.61|222.42|226.55|229.28|232.11|232.73|234.45|234.4|232.83|231.19|233.58|231.72|228.42|229.48|226.55|227.25|228.485|228.44|231.1|228.855|222.88|220.73|221.28|224.12||223.4903|223.58|221.82|221.55|218.99|215.56|213.1|211.62|213.86|214.415||216.85|215.79|213.75|214.09|209.2|208.77|210.26|208|205.63|206.27|205.5|197.48|199.5|203.775||201.215|200.9|202.1|202.44|202.91|204.94|205.5|198.75|193.5917|199.35|201.255|201.84|201.98|203.24|203.03|203.31|201.27|205.15|203.24|207.135|204.34|200.625|200.1|205.78|210.09|210.01|208.45|206.26|205.75|202.41|201.1|196.235|199.41|200.7552|196.21||195.5|198.65|200.75|200.97|193.65|192.3|190|189.62|188.9|187.44|188.07|191.36|195.18|195.41|195.7933|196.435|194.61|193.82|194.73|196.09|198.54|197.69|197.26|200.06|195.0593|192.03|191.2714|203.3|203.44|198.46|199.13|200.06|201.22||208.9|209.62|211.27|211.14|207.43|206.33|207.96|211.07|210.42|214.06|214.82|215.98|204.39|202.5|201.15|200.435|201.6394|201.84|202.61|201.79|198.665|201.19|208.11|209.2475||207.81|206.59|202.15|198.54|199.34|194.45|197.48|197.51|197.14||197.21|201.3|199.63|201.31||197.02|195.27|200.27|197.69|201.99|203.32|205.49|210.06|208.92|201.04|200.2|202.46|202.26|199|205.4|211.5|212.71|203.25|206.62|208.515|210.01||210.02|211.07|208.23|206.41|205.37|211.6|203.82|204.23|204.51|195.3|186.305|185.78|181.04|178.3|178.71|185.53|192.28|194.36|192.85|192.53|191.28|188.89|183.58|176.5|177.47|180.22|192.56|192.09|188.73|185.48|193.78|193.97|192.705|195.34|198.32|194|196.33|191.03|185.9605|188.81|190.14|186.2106|185.69|185.562|186.5102|188.32|188.68|190.67|188.75|190.01|190.21|192.95|205.5
00339|7965|/equities/centurylink|SnP500/R1000VALUE|1.56|1.56|1.5|1.475|1.4|1.49|1.62|1.69|1.7|1.69|1.69|1.77|1.82|1.75|1.68|1.665|1.64|1.64|1.68|1.68|1.73|1.75|1.74|1.7|1.76|1.75|1.82|1.86|1.86|1.69|1.61|1.69|1.85|2.03|2.035|2.05|2.05|2.08|2.08|2.15||2.16|2.1803|2.13|2|1.92|1.81|1.78|1.78|1.93|2.1||2.19|2.18|2.22|1.84|1.78|1.74|1.77|1.78|1.77|1.89|1.93|1.86|1.94|1.97||1.86|1.85|1.92|2.1|2.16|2.35|2.41|2.52|2.46|2.37|2.295|2.33|2.29|2.17|2.15|2.13|2.1|2.24|2.25|2.26|2.18|2.145|2.13|2.35|2.25|2.15|2.055|2.13|2.18|2.22|2.26|2.34|2.44|2.43|2.37||2.39|2.4|2.4|2.53|2.54|2.54|2.55|2.5|2.41|2.37|2.42|2.47|2.44|2.385|2.37|2.41|2.44|2.5202|2.43|2.64|2.8625|2.99|3.1|3.18|3.14|3.12|3.23|3.3|3.34|3.49|3.5043|3.63|3.62||3.82|3.785|3.87|3.82|3.855|3.88|3.77|3.74|4.96|5|5.19|5.39|5.22|5.12|5.13|5.09|5.07|5.17|5.05|5.12|4.96|5.01|5.34|5.57||5.79|5.785|5.61|5.32|5.335|5.37|5.285|5.37|5.22||5.11|5.11|5.07|4.99||5.12|5.03|5.225|5.18|5.23|5.31|5.43|5.63|5.59|5.435|5.33|5.34|5.27|5.11|5.15|5.445|5.49|5.31|5.29|5.46|5.795||5.69|5.71|5.68|5.81|5.71|5.78|6.02|6.24|6.23|6.414|6.24|6.07|5.87|5.68|5.78|7.015|7.36|7.115|7.0201|6.935|6.91|6.685|6.63|6.5794|6.68|6.76|6.98|6.84|6.66|6.42|6.56|6.34|6.49|6.63|6.88|7.13|7.88|7.365|7.27|7.28|7.62|7.57|7.62|7.95|8.17|8.43|8.43|8.695|8.7523|8.87|8.94|9.09|9.965
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE|97|96.77|95.54|96.385|95.59|96.84|97.29|96.26|96.42|95.41|96.21|98.3821|98.93|99.78|98.9523|96.25|96.1068|94.56|95.55|96|97.67|98.08|97.55|95.25|93.33|91.37|90.57|90|90.8|90.43|90.49|90.13|90.63|92.14|92.54|90.7191|89.85|88.22|87.91|90.06||91.45|90.5|89.81|88.92|88.8275|88.01|86.66|86.645|88.545|88.13||90.5001|89.75|89.73|89.95|88.24|88.27|89.75|89.18|88.26|89.585|87.74|85.285|84.8|85.94||87.125|87.24|89.3253|90.25|90.23|90.255|88.23|88.04|87.995|88.92|88.795|88.26|89.53|90.355|91.6|91.37|88.4|89.411|90.03|92.851|93.13|90.08|89.86|90.76|93.77|93.37|94.38|95.46|96.3187|96.6|95.75|93|96.89|95.33|94.26||93.11|91.92|92.66|94.54|92.52|91.88|90.88|87.85|86.89|84.1418|85.1901|86.57|87.77|86.2|83.6096|81.24|83.2|86.46|85.84|88.15|90.671|92.97|92.795|94.87|95.845|96.16|95.79|95.62|95.59|93.66|93.46|94.57|94.37||96.875|98.08|98.58|99.24|99.15|98.06|98.11|98.715|98.66|96.54|95.54|95.59|95.29|95.09|94.2|94.02|91.05|91.365|91.45|92.25|90.05|88.67|90.72|91.2462||92.44|92.14|91.22|90.19|89.97|87.93|84.44|84.48|82.82||82.2|82.15|81.82|83.065||81.3|79.68|81.37|80.28|79.2|79.2485|80.42|83.345|83.57|80.71|81.42|81.045|81.39|81.37|83.17|84.32|84.295|83.4|84.29|83.51|86.48||86.62|84.46|80.16|80.885|79.9|82.15|84.7|87.14|84.91|82.05|80.02|82.88|81.68|81.11|76.635|77.05|76.96|76.41|75.6955|82.205|81.38|80.26|80.78|79.24|78.7|78.8|79.03|78.09|77.46|75.24|76.89|76.92|78.09|78.04|79.78|79.24|79.14|76.29|74.33|73.24|73.44|72.36|71.61|71.46|75.08|75.67|76.51|75.65|75.9041|78.08|78.21|80.68|84.96
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE|125.97|125.805|124.33|126.27|124.45|125.65|126.745|126.89|127.97|125.89|126.96|132.57|133.62|134.115|134.79|134.09|140.325|138.73|136.81|136.59|136.44|138.4085|138.62|137.54|139.64|137.75|137.98|136.415|135.46|136.055|130.7|129.64|128.79|131.85|131.02|129.03|127.61|124.975|121.82|124.82||124.0285|123.53|123|119.54|117.77|116.3|115.31|117.25|121.06|120.87||122|121.27|121.225|124.12|123.87|126.45|125.91|126.02|123.41|121.09|121.98|118.09|118|120.71||119.7988|119.31|120.91|123.98|120.41|119.41|118.39|114.86|112.94|111.7321|110.45|111.98|113.735|113.755|115.97|117.415|109.36|114.23|114.61|121.64|123|121.015|118.62|119.19|123.07|121.65|124.39|124.89|125.12|114.38|115.4|114.675|115.42|116.75|116.02||116.51|114.77|115.2505|117.38|117.73|118.54|120.23|117.6|116.345|110|112.32|117.58|126.04|121.113|121.03|121.37|121.21|124.72|120.4|124.47|132.78|140.2|143.78|151.71|149.7761|149.315|153.29|154.36|154.465|153.71|153.74|153.24|155.24||159.21|159.01|159.23|160.38|157.85|156.9601|157.63|158.62|156.68|157.0062|155.47|154.05|153.66|152.8501|153.24|154.2|154.61|153.5115|153.1259|153.908|153.59|139.03|145.63|147.25||144.38|149.19|146.91|147.36|148.2|146.67|145.08|145.56|144.1||144.11|142.85|143.54|143.67||144.08|141.96|141.1823|140.28|139.55|138.43|139.03|142.92|144.99|149.06|149.76|148.06|144.735|158.92|160.56|166.75|167.3|165.06|169.4457|168.92|171.29||170.98|170.36|168.44|168.605|166.55|168.29|166.88|165.23|163.85|167.06|165.83|168.18|166.3|164.84|162.07|163.54|167.981|166.73|166.53|166.34|163.455|161.12|160.27|159.395|160.655|161.79|186.5854|187.18|184.62|175.38|177.5|177.85|179.81|179.21|183.03|184.32|182.23|174.67|174.04|173.54|176.78|175.115|175.34|176.005|181.65|185.55|185.3382|181.25|180.83|182.84|177.92|185.77|187.35
00342|32359|/equities/macerich-co|SnP500/R2000VALUE|11.25|11.12|11.04|11.06|11.02|10.98|11.2|11.34|11.5|11.92|12.2014|12.48|12.39|12.46|12.64|12.31|12.51|12.53|12.35|12.56|12.56|12.59|12.37|12.27|12.37|12.42|12.54|12.51|12.6|12.37|11.87|11.595|11.57|11.87|12.13|11.49|11.28|11.23|10.98|11.11||11.28|11.105|10.92|10.83|10.655|10.2302|10.32|10.63|10.7325|10.875||11.07|11.11|11.09|11.22|11.06|11.0213|10.9|10.845|10.23|10.06|9.69|9.345|9.34|9.32||9.1|9.05|9.23|9.695|9.495|9.32|9.235|9.15|9.1|9.37|9.31|9.33|9.47|9.475|9.79|9.755|9.31|10.14|9.7|9.99|9.67|9.44|9.36|9.32|9.67|9.73|9.81|9.685|9.84|9.51|9.47|9.73|9.91|10.16|9.965||10.075|10.15|10.25|10.425|10.25|10.045|9.77|9.52|9.52|8.77|8.98|9.345|9.57|9.3|9|9.235|9.68|10.27|10.18|10.47|11.4|11.67|11.565|11.965|12.021|11.82|11.815|11.95|12.09|12.04|12.18|12.15|12.08||12.5111|12.81|13|13.085|13.0601|12.89|13.045|13.2|13.02|13.49|13.8|13.97|13.38|13.205|13.18|13.21|13.01|12.51|12.31|12.405|12.01|12.02|12.31|12.465||12.22|11.93|11.55|11.245|11.57|11.42|11.31|11.3|11.1101||11.065|11.15|11.025|11.421||11.39|11.23|11.59|11.44|11.56|11.47|12.18|12.4|12.475|12.21|12.42|12.6|12.27|12.19|12.23|12.29|12.29|12.48|12.48|12.375|13.1475||12.965|13.05|12.83|13.16|12.54|12.77|12.595|12.56|12.67|12.1|11.48|11.58|11.795|11.725|10.59|11.35|11.08|10.89|10.3|10.09|10.06|9.57|9.3|9.19|9.22|9.028|9.3|9.2|8.96|8.375|8.545|8.33|8.42|8.325|8.53|8.31|8.24|7.83|7.845|7.72|7.75|7.5901|7.4|7.6|8.11|8.77|8.63|8.85|8.83|9|9.055|9.25|9.8312
00343|8945|/equities/macys|SnP500/R2000VALUE|12.11|11.98|11.86|12.305|12.33|12.57|14.7012|14.89|15.03|15.08|14.92|15.42|15.425|15.62|15.65|15.49|15.85|15.79|15.64|15.99|16.2|16.31|16.21|16.17|16.16|16.11|16.08|15.93|15.9925|15.885|15.74|15.275|15.28|15.721|16.12|16.07|15.85|15.76|15.71|15.915||16.15|15.72|15.51|15.3|15.005|14.95|14.875|15.155|15.36|15.55||15.8|15.71|15.51|16.18|15.47|15.43|15.585|15.79|14.83|14.88|14|12.8|13.42|13.97||14.07|14.03|14.89|14.77|14.72|14.7722|15.39|14.81|14.6|14.985|14.845|14.63|14.65|14.63|14.85|14.92|14.48|15.23|15.39|15.97|16.085|16.0223|16.19|16.315|16.865|17.02|17.325|17.495|17.49|17.53|17.475|17.2|17.425|18.25|18.34||18.25|18.045|18.54|18.295|16.98|16.96|16.69|17.21|16.76|16.57|16.915|17.98|18.73|18.235|18.5404|18.28|17.98|18.45|18.1852|19.485|20.395|20.76|21.1|21.56|22.57|21.42|19.94|20.34|20.34|20.215|20.56|20.545|20.68||21.85|22.26|22.135|22.05|21.81|21.771|22.02|22.12|23.4|23.7116|24.265|23.97|22.1|23.34|23.04|23.07|23.21|22.681|23|22.75|22.26|22.3|22.975|22.69||22.555|21.94|20.86|20.32|20|21.69|20.45|20.03|20.08||20.121|20.17|19.725|20.15||19.71|19.4|20.22|19.865|19.925|20.21|20.875|21.2|21.41|21.64|22.02|22.82|22.37|22.01|22.56|22.99|22.99|23.11|22.94|23.07|23.31||23.02|22.97|21.84|21.94|20.82|19.435|21.1|20.52|20.39|19.78|18.72|19.325|19.05|19.215|19.23|19.53|20.3901|20.77|20.365|20.8|20.5|19.77|19.365|18.545|18.45|18.195|18.57|17.97|17.45|16.91|17.215|16.92|16.81|17.03|17.205|16.815|16.59|15.6|15.33|15.61|15.78|15.4|15.1|15.3218|15.73|16.44|16.375|16.37|16.24|16.475|16.35|16.95|18.12
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE|25.7276|25.66|25.355|25.345|25.4575|26.09|26.165|25.71|25.8837|25.54|25.72|26.29|26.19|26.04|25.97|25.205|25.93|25.91|25.03|25.285|25.74|26.13|25.71|25.81|25.675|25.5|25.37|25.0143|24.9243|24.62|23.89|23.8516|23.965|24.62|24.54|23.945|23.225|22.46|21.965|22.78||22.88|22.84|22.43|21.9001|21.88|22.03|21.86|22.08|22.67|22.51||23.2502|22.91|22.645|23.32|22.95|23.44|23.485|23.33|22.45|22.915|22.75|22.125|22.14|22.44||23.0305|23.02|23.6|23.4677|23.01|22.92|22.33|22.07|21.955|22.3001|22.19|22.12|22.4|22.46|22.82|22.79|21.63|22.1|22.26|23.69|23.34|23.03|23|23.6|23.99|23.91|23.935|24.13|24.29|24.74|25.52|25.51|25.53|25.65|25.64||25.255|25.13|25.3831|25.75|23.8|23.56|23.475|22.75|22.16|21.41|21.74|22.25|22.3|21.16|21.015|20.57|20.66|22.79|22.605|23.82|24.52|25.08|25.59|26.055|25.53|25.58|25.08|25.13|25.3313|24.935|24.99|24.87|25.31||25.5125|26|25.43|26.6278|27.205|26.65|26.08|26.33|25.6401|25.4|25.99|25.8|26.235|26.81|27.05|28.29|27.76|27.25|27.25|27.86|27.18|26.5404|26.81|26.66||26.72|27.065|26.6508|26.535|26.91|26.2401|25.26|24.78|25.32||26.5101|26.26|26.51|27.41||26.86|26.02|27.32|26.98|26.815|26.73|27.09|27.21|27.2419|26.23|26.16|26.75|27.04|27.18|28.2892|29.34|30.04|30.17|30.015|29.07|30.3||30.2|30.415|28.34|29.78|30.395|31.23|32.21|32.485|32.31|30.65|30.53|32.03|32.22|31.55|29.3002|29.55|30.67|29.64|29.5101|30.45|29.88|29.115|28.91|28.32|28.1|27.37|26.815|26.85|27|26.91|26.58|26.56|27.235|27.63|26.79|26.1201|25.36|23.67|22.2|21.86|21.46|21.08|21.07|21.615|24.57|25.17|25.095|25.22|25.63|26.54|26.87|26.3793|26.53
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE|141.66|142.21|142.29|142.04|139.68|142.53|141.275|141.12|142.27|141.105|141.72|147.53|145.709|144.27|142.3177|137.565|138.775|136.79|133.645|133.645|131.21|131.91|129.68|128.07|127.705|127.14|126.215|123.955|122.08|119.46|117.63|117.275|117.54|118.81|119.42|117.95|117.15|113.2|112.82|115.66||116.835|115.5|115.1|112.885|112.42|111.27|109.71|108.88|109.94|110.69||112.59|111.81|110.64|112.32|111.045|111.22|110.49|108.94|106.95|107.6|106.76|104.815|104.32|106.16||107.69|107.43|109.18|109.42|110.35|109.855|108.67|107.105|106.48|109.5239|109.08|108.99|109.29|107.69|107.71|106.68|104.44|109.895|114.56|120.82|119.75|120.58|121.3203|122.51|123.02|122.65|124.405|124.71|127.355|127.62|129.44|127.7|130|131.09|128.73||128.38|125.06|124.9|132.93|132.86|133|132.995|127|125.89|120.58|124.98|126.91|126.71|123.46|122.89|119.46|119.59|124.29|121.87|128.0334|128.25|125.63|129.3|130.64|128.78|127.88|123.06|123.54|125.34|121.54|122.88|121.99|121.67||121.55|126.19|125.27|126.55|125.14|122.58|119.75|119.58|116.78|114.115|118.04|118.09|121.87|126.71|129.01|132.4|129.69|128.29|124.2|126.081|122.534|120.22|121.01|121.29||120.24|118.45|117.17|114.04|114.89|116.06|110.25|109|110.32||115.39|114.25|113.96|115.23||112.08|109.63|112.8|111.07|110.2729|107.7|108.07|109.69|110.36|106.62|106.52|108.36|107.86|108.13|111.98|117.57|120.18|120.39|122.16|121.52|125.07||124.28|121.83|116.59|117.97|117.7545|118.14|118.19|120.41|119.845|116.485|115.72|117.32|117.66|116.38|113.28|114.7|112.77|112.02|112.34|113.37|110.49|109.63|110.32|107.73|108.605|107.55|106.088|104.805|103.68|103.33|101.64|102.61|105.09|105.71|106.21|104.81|104.05|100.21|98.03|97.2647|93.1|91.15|89.4|90.03|95.13|94.61|95.4|92.26|93.54|94.77|97.14|97.17|99.1
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE|193.71|193.475|192.3|191.68|189.9|189.01|187.56|187.75|188.71|190.22|190.04|191.36|190.0644|190.06|188.7576|189.31|190.19|189.2|190.06|188.75|187.98|187.31|187.68|189.17|191.05|192|191.16|190.32|186.31|187.065|187.14|186.68|185.55|185.15|186.27|185.28|184.17|183.81|184.84|184.14||184.05|185.98|182.96|182.42|182.99|182.74|181.67|180.91|179.35|180.15||180.59|178.185|176.66|177.05|176.3|175.38|175.5|174.255|175.52|175.73|174.415|172.305|171.47|173.5||172.485|171.565|172.81|173.68|178.03|179.17|176.67|177.87|179.87|180.25|179.845|179.2|179.05|179.22|179.11|177.47|176.26|177.83|177.76|179.83|178.53|176.33|175.75|177.68|178.51|178.58|174.575|172.87|174.24|172.94|171.69|169.5|169.43|167.81|166.99||167.745|167.44|166.84|165.86|164.97|163.37|163.51|160.745|161.0882|157.3|156.78|157.86|159.74|156.03|155.7|153.2|151.86|155.15|154.605|156.69|158.29|161.45|161.94|163.01|161.23|160.31|161.02|162.09|161.65|161.28|162.44|163.07|163.82||165.26|165.98|165.96|166.74|172.18|170.72|171.3|172.255|169.97|170.8|170.74|174.02|172.94|171.6|171.56|171.18|170.395|170.69|171.68|172.18|168.67|167.76|168.52|171.7||172.18|172.5123|171.21|168.89|170.07|167.0192|165.89|165.88|164.55||163.63|164.92|164.53|165.23||164.11|163.5651|165.46|164.24|162.59|163.76|167.35|171.845|171.8|170.85|171.02|168.7863|170.5|171|171.23|170.38|171.58|167.38|167.607|167.89|170.58||170|169.12|167.735|166|162.67|163.52|162|165.17|164.83|163.3|158.96|160.32|159.54|157.285|156.925|159.06|161.32|161.35|155.78|154.23|152.57|152.09|155.38|150.78|154.07|155.385|156.29|154.33|151.69|148.135|151.96|151.71|152.65|151.39|156.99|157.19|155.93|149.94|149.14|148.74|148.68|148.11|148.55|149.29|150.32|153.56|153.5|154.87|155.0801|156.33|157.84|160.21|166.25
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE|434.6|437.36|431.99|437.07|434.4|433|424.26|426.31|431.99|451.37|453.27|452.07|454.38|449.195|450.92|454.3|454.09|452.92|431.21|449.2|446.34|444.35|443.775|440.125|456.51|456.23|455.585|455.03|451.56|453.22|456.55|455.83|451.705|444.69|444.82|444.51|438.01|437.77|438.5425|443.57||453.32|457.27|451.09|450.92|442.84|441.94|435.5742|429.37|429.545|423.25||424.69|425.14|421.48|422.59|422.31|422.48|420.11|414.86|415.82|413.02|406.12|396.695|392.29|394.63||392.61|393.48|390.92|395.16|403.38|402.5|402.05|401.95|398.11|399.66|397.69|395.66|395.52|394.7|396|391.2371|384.615|366.64|361.33|361.23|356.3|345.03|343.79|351.75|353.095|349.83|352.175|351.55|350.39|347.46|346.39|343.71|345.79|341.4|335.095||332.13|334.95|346.84|353.3503|350.83|348.78|347.38|337.28|336.15|326.605|327.69|328.15|328.895|321.8|320.06|320.005|317.94|331.71|331.3|339.9|353.39|357.29|356.75|359.02|359.91|351.57|356.53|359.16|358.42|357.52|357.165|359.32|359.69||367.26|367.98|367.41|351.78|349.3|345.145|352.7|354.57|351.87|353.41|359.75|363.41|352.47|346.78|345.63|347.5|337.91|340.415|341.87|343.1|341.1|341.46|351.65|350.05||348.27|349.52|346.37|341.18|344.3|339.61|337.735|340.44|336.43||332.855|337.99|337.375|336.72||331.891|332.05|340.43|337.64|339.71|343.4|350.04|359.43|360.81|351.74|355.17|352.49|348.8|346.43|352.17|358.25|362.71|352.625|355.87|357.34|363.74||364.355|358.295|353.2075|352.455|347.6|351.05|349.73|352.47|360.81|352.235|336.25|342.03|333.78|329.805|317.25|321.95|330.23|333.88|329.91|329.17|327.26|315.55|313.57|303.3997|303.14|309.55|316.415|304.155|298.321|298.59|309.88|314.73|315.6805|317.99|329.53|330.86|331.4|321.84|319.15|308.03|311.59|307.32|313.96|314.82|327.315|329.11|327.51|327.3|325.13|332.4075|327.96|338.85|353.485
00348|8184|/equities/masco-corp|SnP500/R1000VALUE|56.54|56.36|55.46|56.425|56.37|56.025|55.72|56.24|56.34|57.95|58.79|58.44|58.52|58.38|59.18|58.55|59.51|59.17|58.98|60.17|60.45|60.15|60.86|61.69|60.365|59.15|59.13|59.02|59.42|60.12|60.31|59.48|59.325|59.15|58.16|56.93|54.96|55.09|54.781|56.025||56.66|57.21|56.36|56.56|55.76|55.04|54.7|55.12|55.565|55.075||55.2|55.295|54.72|55.1|53.89|53.71|54.38|53.15|50.92|50.7|49.6|47.99|48.245|49.81||49.79|49.73|50.18|51|51.985|52.39|52.52|51.45|50.33|51.56|51.34|52.32|52.59|53.48|53.11|52.93|52.47|53.49|52.45|53|52.98|51.72|50.6|50.24|50.48|50.485|50.085|49.38|49.39|48.56|48.29|47.87|48.125|47.855|46.77||46.69|47.17|47.73|49.485|48.51|48.24|48.09|47.5|47.3902|47.14|47.83|49.17|50.62|49.34|49.01|49.41|49.4|50.09|49.16|49.47|50.98|50.8|51.09|51.87|51.91|50.81|51.485|52.23|52.08|52.03|52.245|52.45|52.5||54.33|54.73|54.91|55.175|55.15|53.835|52.18|53.44|53.26|53.98|54.96|54.96|52.925|50.765|50.38|50.18|49.57|50.155|50.6|50.155|48.05|48.18|50.33|50.87||51.05|50.54|50.32|49.79|50.09|48.39|47.33|47.9|47.02||46.09|46.3|46.09|46.7||46.45|45.74|46.63|46.18|46.61|46.63|48.3|49.75|50.88|48.97|49.12|48.66|48.29|47.67|49.18|50.25|50.93|48.78|49.175|49.525|50.32||50.28|49.354|49.33|49.06|47.92|49.69|50.2856|49.61|49.94|47.74|44.62|44.55|43.335|42.78|42.6|44.08|45.38|46.19|45.54|45.26|42.33|47.38|46.31|44.57|44.49|45.89|47.76|47.16|46.74|46.35|48.265|48.43|48.15|48.39|49.8|49.43|49.35|47.245|46.59|46.96|46.2301|45.27|45.59|45.859|46.4|47.61|48.09|48.4|48.23|48.43|47.91|49.39|52.345
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH|406.59|403.15|399|397.5|398.36|393.68|391.02|388.83|390.99|393.12|393.59|394.6101|392.8058|395.712|391.87|390.13|393|390.0701|386.42|389.58|392.36|392.465|388.8765|393.95|395.7474|401|396.61|397.42|395.55|396.31|395.2101|401.12|400.295|400.46|398.71|392.34|388.01|388.4|389.7399|387.13||388.68|388.1|380.5|378.67|379.01|375.35|373.22|373.946|373.66|373.75||376.16|370.52|372.02|369.81|369.94|367.76|365.845|368.26|371.805|368.53|372.15|366.05|357.85|366.2||370.05|364.91|365.58|370.44|384.18|385.14|385.81|379.13|377.3172|380.525|378.8|379.26|377.65|382.7|383.77|378.24|372.14|374.33|370.94|378.96|371.51|361|366.09|368.3198|373.62|373.26|369.69|371.155|369.96|368.39|369.11|363.3887|361.025|361.16|357.58||355.97|361.61|363.38|361.75|360.38|358.24|355.82|352.8014|354.28|346.31|351.84|351.03|350.83|347.34|346.86|340.28|343.64|348.56|340.21|345.23|353.91|357.28|359.5545|361.26|357.09|351.69|349.39|353.24|354.82|349.59|351.66|353.21|355.19||359.8|364.9|365.01|367.73|367.07|362.92|369.25|370.14|368.84|369.05|370.49|372.8|367|367.02|369.4|373.38|373|375.1|375.22|376.36|369.4|363.6|368.5|373.975||374.31|376.92|371.26|367.2104|369.56|355.32|351.27|349.69|343.94||343.6213|343.54|341.78|341.81||337.69|336.43|342.37|340.62|339.5401|343.38|342.56|353.77|355.735|349.1|347.36|347.2174|341.47|344.35|354.45|356.06|354.05|341.48|340.75|343.23|348.075||344.15|337.56|337.62|341.33|337|340.095|339.49|336.02|336.36|329.16|315.15|322.26|317.71|313.24|308.6|319.63|327.0932|323.78|317.82|314.06|312.29|305.86|300.5|293.5|295.61|294.79|296.55|291.34|287.84|276.87|283.21|284.42|289.54|292.99|298.86|297.25|295.98|284.915|284.34|284.845|281.69|284.8|289.12|290.24|296.59|304.22|309.44|310.25|309.11|315.17|323.35|324.58|335.94
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH|21.71|21.77|21.41|21.26|21.04|21.08|20.65|20.56|20.76|21.14|21.09|21.26|21.07|21.45|21.27|20.98|20.65|20.305|20.44|20.95|21.18|20.93|20.6|21.135|20.7|21.1102|21.29|21.085|20.79|20.73|20.81|21.255|21.2|21.735|21.57|20.94|20.69|20.06|19.6|19.665||19.63|19.23|18.96|18.4|18.23|18.05|17.69|17.545|17.725|17.95||18.06|18.235|18.49|18.47|18.24|18.2312|18.15|18.1101|17.71|17.64|17.745|17.26|17.39|17.75||17.76|17.845|17.98|18.04|18.31|18.39|18.755|18.57|18.8|18.58|18.3|18.22|17.99|17.69|17.89|17.75|17.5|17.705|17.44|17.465|17.8797|17.07|16.66|16.715|17.08|17.11|16.99|17.1|17.16|17.3|17.55|17.5058|17.41|17.73|17.41||17.46|17.59|17.86|17.975|17.89|17.66|17.16|16.76|16.585|16|16|16.26|16.46|16.225|16|15.36|15.71|16.21|16.11|16.44|17.14|17.235|17.24|17.63|17.86|17.5|17.8|17.95|18.135|17.93|18.25|18.39|18.305||18.36|18.42|18.37|18.19|18.22|18.1001|17.985|20.39|20.365|20.365|21.01|20.99|20.525|20.24|20.09|19.8|19.99|19.51|19.75|19.7812|19.22|19.085|19.38|19.8||20|19.83|19.845|19.475|19.475|19.2475|18.34|17.78|17.64||17.62|17.06|16.92|16.76||16.5|16.21|16.46|16.22|16.31|16.625|16.64|17|17.335|16.945|17.12|17.27|17.225|17.48|17.925|18.2|18.24|17.51|17.78|17.8|17.97||17.71|16.79|16.705|16.735|16.785|16.81|16.98|16.645|16.975|17.32|16.51|17.215|17.34|17.41|17.44|18|18.67|18.36|18.255|18.46|18.07|19.5|19.36|18.995|19.23|19.17|19.555|19.76|19.59|19.02|19.42|19.32|19.115|19.02|19.27|19.125|18.41|18.63|18.49|18.26|19.24|19.16|19.52|19.37|19.84|20.9|21.01|20.452|20.83|21.955|22.605|22.7|23.51
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE|81.52|81.56|80.62|80.76|81.475|82.04|83.43|84.67|84.97|85.79|85.4|86.45|85.945|86.06|85.495|85.55|86.97|87.29|87.85|87.71|87.995|88.33|89.2752|89.52|89.29|88.4515|87.79|87.21|86.185|85.06|85.065|85.415|84.83|84.14|83.541|82.94|83.16|84.62|85.37|86.89||86.5|86.5|86.285|91.08|92.72|92.71|93.5|93.35|92.39|92.93||91.98|90.88|90.39|90.195|90.185|89.76|89.42|88.32|89.59|88.38|87.46|86.38|84.755|85.06||86.055|86.8|86.6|86.89|87.22|88.37|87.93|88.08|89.39|89.515|89.35|88.575|88.23|87.83|87.9901|87.89|87.23|87.79|87.51|87.705|87.2001|84.87|84.8145|85.21|84.83|85.16|84.66|84.97|84.07|84.37|84.8|85.4|85.65|85.035|84.85||84.74|85.145|84.31|82.86|81.49|80.33|81|78.39|73.03|71.355|71.16|72.09|72.085|72.57|72.38|72.04|70.95|71.04|70.6|70.69|71.741|71.86|71.8|72.49|72.37|71.84|72.59|74.0594|74.66|74.6|74.6|75.46|74.675||74.05|73.445|74.15|74.11|74.6125|73.0367|72.8758|73.68|73.35|74.17|73.865|74.64|74.5|74.51|74.08|73.74|72.25|76.77|77.78|77.36|75.85|76.62|77.13|80.83||80.12|80.07|82.44|84.06|84.52|84.58|84.11|83.545|82.09||81.96|83.07|83.22|84.095||83.725|83.17|83.22|81.92|82.105|82.43|84.06|86|85.98|85.24|85.12|85.11|84.65|83.87|83.69|85.21|84.98|82.99|82.03|83.66|84.41||85.655|84.91|83.01|82.8|81.84|82.49|82.89|82.75|80.06|79.62|79.11|79.55|78.54|77.09|75.67|77.12|78.27|78.47|77.01|76.61|75.58|74.27|73.58|72.07|72.75|74.22|74.1|73.115|73.345|73.02|74.46|75.37|73.81|71.95|72.2|71.76|72.58|71.19|71.19|72.955|73.92|74.18|74.93|74.96|76.62|77.29|77.14|78.03|77.81|78.48|79.05|79.2621|79.73
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE|419.99|421.885|421.94|421.08|418.49|417.9|419.02|413.53|414.35|428.635|430.67|435.305|434.615|428.25|425.6|423.925|421.245|421.59|422.14|405.33|401.55|395.3|401.42|400.63|403.26|409.21|412.02|414.03|412.7|403.48|409.84|408.07|407.85|409.45|406.99|411.33|413.65|413.43|412.61|415.52||415.715|421.55|414.3375|411.9211|407|412.19|414.58|411.7317|410.73|405.66||399.62|392.475|389.48|392.97|392.205|387.2848|383.82|383.87|385.93|389.89|385.31|388.04|373.28|381.78||387.53|390.08|392.19|391.71|392.745|396.67|393.94|394.875|390.79|386.92|388.42|390.815|386.02|383.01|364.085|355.6|352.34|354.21|353.25|353.68|362.11|356.85|356.96|361.9|358.64|358.09|354.4|354.19|359.03|357.9|360.0655|362.76|359.89|365.28|365.69||369.67|364.42|360.16|356.96|355.225|354.2|354.55|349.66|347.45|334.79|335.07|341.74|344.29|340.15|335.29|332.4|331.75|333.23|333.89|334.78|333.26|336.13|336.54|341.195|342.93|346.22|347.35|347.8|353.82|355.88|355.66|360|361.39||363.12|360.99|362.95|365.75|366.04|364.28|362.26|363.33|355.73|357.64|361.54|355.53|369.44|373.63|378.3945|378.48|375.09|375.925|368.42|374.9|374.62|375.83|378.28|381.1||379.6|377.595|380.425|379.77|381.96|377.07|371.095|368.85|368||371.43|373.77|377.2|379.76||380.36|379.2124|375.21|375.53|371.8|363.08|366.01|365.7|367.95|369.27|370.4223|380.47|379.6|375.22|378.03|377.8|379.13|374.765|378.1801|380.02|380.91||377.81|370.5|367.2|366.13|360.265|355.89|348.72|357.21|341.31|366.3|385.81|388.32|392.36|386.35|383.29|380|381.285|388.44|388.08|385.01|383.93|377.4|373.95|356.5189|357.55|358.67|355.66|353.16|348.968|339.1558|345.36|345|346.65|345.09|350.6|351.27|346.07|339.34|339.5|338.49|341.04|341.14|340.3|338.25|344.01|345.2|342.71|340.1|338.475|337.18|338.38|347.245|361.68
00353|7857|/equities/medtronic|SnP500/R1000VALUE|81.275|81.04|81.23|81|83.31|82.5|81.23|81.29|81.41|81.56|82.605|83.04|82.75|83.015|82.14|81.55|84.24|83.69|84.43|85.255|87.2|87.39|88.2|88.49|88.51|88.07|88.75|88.92|87.125|85.97|84.1|86.69|87.22|87.08|87.27|86.12|86.08|85.63|85.43|86.63||86.39|87.57|85.82|86.205|86.06|86.28|87.01|87.22|88.015|88.16||88.28|87.3|87.66|84.9|83.23|82.61|82.26|82.23|83.23|83.47|82.91|82.4369|81.83|82.01||81.02|82.31|86.66|87.09|89.02|89|88.11|87.7901|88.82|88.93|87.87|88.54|89|89.3145|89.25|89.54|88.78|90.35|89.43|90.585|90.67|89.835|88.71|89.43|87.99|83.6|83.06|81.65|81.595|80.81|80.345|80.55|80.77|80.51|79.21||80.0753|79.07|79.4|79.05|79.24|78.9501|78.445|78.6|79.575|77.3|77.3|79.92|79.95|78.51|77.88|77.57|76.8|77.03|76.02|76.145|77.98|78.035|79.5141|81.45|82.44|81.2|81.67|82.77|83.25|82.345|83.43|84.73|84.23||83.38|83.68|82.51|82.89|83.561|82.8|83.4|86|85.1|85.22|86.5|85.71|83.6|82.58|82.2174|80.81|81.02|80.11|80.5|80.75|79.34|77.87|78.66|79.38||78.91|78.89|78.141|77.75|77.47|79.35|80|78.8|77.38||76.8625|76.27|76.24|76.5||76.46|75.79|76.91|76.46|76.29|75.765|77.145|78.111|79.82|78.77|77.3|76.47|76.55|76.755|78.35|78.55|78.92|76.05|75.83|75.84|78.75||77.28|76.6|81.39|79.51|79.37|81.63|82.49|82.76|81.94|81.04|79.195|79.72|84.92|83.15|83.519|85.77|86.36|86.36|85.31|84.58|84.855|83.45|83.065|80.99|82.2|82.07|83.5|82.34|81.34|79.44|80.3|81|81.56|82.0117|83.83|83.58|83.38|81.21|80.69|81.43|80.81|80.39|80.685|81.6241|83.21|85.7|87.6|87.81|89.41|90.53|89.8|90.25|90.25
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE|62.325|62.325|61.701|61.46|61.05|61.1|61.45|61.25|61.73|61.505|61.79|63.38|62.46|62.16|62.58|62.31|63.39|63.39|62.71|62.37|62.4|62.71|62.14|62.32|61.885|61.42|61.275|60.53|60.32|59.19|58.7|57.95|57.7|58.58|58.515|57.72|57.21|56.63|56.165|56.13||56.62|56.115|55.18|53.92|54.04|53.04|52.97|53.47|54.11|53.74||54.78|53.68|53.82|54.05|53.47|53.62|53.44|53.28|52.59|52.21|50.83|49.55|49.38|51.1375||51.8|51.58|50.11|51.82|51.29|51.3681|51.135|49.43|48.95|49.77|49.2|50.785|51.35|52.45|53.535|54.515|53.185|58.66|58.34|60.89|59.86|59.01|58.5|58.86|59.99|59.715|60.655|61.18|61.26|59.88|60.05|59.22|59.71|59.2|58.91||58.78|56.85|56.73|57.83|57.4|56.79|55.74|54.95|54.5783|52.83|54.095|56.01|58.272|55.21|54.74|54.515|55.39|58.45|58.44|62.12|64.31|66.565|68.68|69.395|69.26|68.685|71.16|71.7|71.515|69.92|70.08|70.41|70.48||72.17|71.865|71.61|71.64|71.24|70.4|70.73|70.41|69.48|68.98|69.275|68.675|71.97|71.43|71.66|72.025|71.145|70.34|68.71|69.91|69.225|69.12|70.08|71.3712||70.595|71.34|71.17|70.575|71.1|73.18|71.95|72.495|71.6666||71.85|71.99|71.69|72.0233||71.465|70.78|72.17|71.38|70.8|70.625|71.11|72.46|72.8|71.57|72.09|73.445|74.41|74.77|74.94|76.06|76.48|74.885|75.3|75.54|76.81||76.59|76.02|75.09|75.25|73.55|74.15|73.66|73.75|74.2|74.32|72.485|72.71|73.26|73.09|71.45|73.45|73.52|72.78|71.495|71.04|70.685|68.65|68.1|66.015|65.68|66.56|66.71|65.87|64.5916|61.05|62.56|62.93|62.94|62.705|64.28|64.45|63.61|60.68|60.69|60.05|60.5|60.06|60.42|60.99|63.32|64.5|64.78|64.3|64.25|65.5|65.86|66.265|68.01
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH|1180.1|1170.85|1158.48|1159|1164.42|1151.1801|1166.09|1183.04|1197.51|1183.72|1219.97|1229.79|1237.64|1242.36|1244.64|1234.15|1254.01|1264.4399|1267.9301|1266.89|1241.8|1246.5|1243.1|1322.39|1284.42|1312.51|1354.76|1321.985|1342.92|1321.9399|1311.27|1310.3199|1319.03|1307.5601|1302.8|1288.0649|1267.99|1268.75|1266.5699|1302.12||1297|1309.4399|1272.54|1267.11|1257.23|1265.29|1269.39|1275.33|1272.5|1254.48||1309.9399|1297.0601|1307.465|1305.54|1293.28|1280.04|1285.85|1311.58|1310.76|1317.345|1326.9725|1316.46|1291.2|1310.01||1327.23|1300.89|1288.41|1349.8325|1380.4449|1381.1801|1355.77|1341.26|1364.59|1369.3|1355.11|1342.37|1361.5601|1366.99|1379.665|1395.21|1473.04|1482.6801|1486.96|1493.62|1452.8|1437.5601|1457.01|1466.12|1555.21|1535.495|1526.83|1575.02|1577.71|1572.5649|1563.48|1529.62|1530.355|1512.76|1482.39||1496.26|1510.01|1521.28|1511.8101|1512.01|1487.7025|1476.1718|1462.645|1456.66|1428.1|1445.12|1449.98|1474.47|1457.13|1447.36|1421.01|1405.975|1449.92|1421.95|1428.67|1468.015|1466.375|1470.52|1503.58|1484.14|1407.4301|1416.7|1427.2|1429.9301|1424.355|1453.62|1450.4301|1452.65||1507.285|1522.25|1522|1533.52|1513.005|1489.99|1517.1801|1547.3101|1529.1801|1550.925|1558.42|1555.51|1515.9399|1506.145|1496.33|1514.1899|1511.78|1496.52|1517.25|1547.61|1518.1|1517.35|1532.0699|1523.485||1525.8|1523.4397|1528.4399|1463.35|1454.35|1391.89|1456.95|1461.3199|1430.355||1426.49|1448.21|1430.16|1429.6851||1431.38|1407.295|1411.76|1390.65|1392.95|1399.475|1412.9399|1463.64|1499.09|1457.96|1449.63|1461.22|1441.29|1436.02|1436.13|1456.5699|1468.79|1402.1801|1412.21|1416.76|1438.27||1429.865|1402.925|1386.885|1384.72|1354.0601|1385.36|1404.22|1440.1801|1446.5699|1398.9399|1320.735|1299.28|1270.45|1199.41|1200.1|1236.85|1253.08|1248.36|1235.3199|1242.98|1232.12|1203.52|1186.63|1136.285|1135.47|1154.4399|1186.35|1133.85|1112.05|1065.55|1101.8101|1098.3199|1126.85|1153.765|1194.61|1161.5|1154.95|1092.96|1081.67|1085.71|1096.9399|1095.38|1112.1899|1104.9399|1133.235|1159.14|1153.52|1186.38|1186.4475|1233.08|1239.4351|1269.76|1300.88
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE|42.82|42.435|41.89|42.38|42.2|42.49|42.06|41.98|42.505|43.57|43.985|45.25|45.19|46.21|45.42|44.855|45|44.72|44.68|48.835|49.695|50.44|50.39|50.01|49.79|48.81|48.78|49.52|48.88|49.35|48.07|47.62|48.05|47.5|46.5595|45.47|43.16|42.155|41.29|42.38||43.79|43.03|42.46|42.2|41.655|41.13|41.095|42.28|42.63|42.24||42.425|43.485|43.335|43.22|41.41|40.99|40.88|41.11|40.55|40.04|39.59|38.68|39.02|39.47||40.13|39.8|39.27|39.96|42.24|41.99|42.0289|41.45|41.085|41.97|41.93|42.275|41.945|42.62|42.95|42.93|42.7|43.68|44.24|45.25|42.97|42.51|42.23|43.38|44.41|44.46|44.415|44.19|44.23|43.595|43.09|43.29|42.8|42.98|42.74||42.58|42.85|43.025|44.105|44.002|43.13|42.26|41.62|40.87|39.85|40.625|41.58|42.465|41.41|40.755|40.44|39.98|41.92|40.94|41.78|43.11|44.54|44.675|45.27|45.16|44.005|43|42.71|42.7|42.18|42.895|42.82|42.79||43.14|43.52|43.76|43.62|43.735|43.5|43.94|41.12|41.07|40.91|40.81|41|40.69|39.77|39.81|40.565|39.94|39.34|39.48|39.24|38.2|37.48|38.27|38.93||38.52|38.404|38.405|37.58|37.52|35.28|34.99|33.75|33.23||32.62|32.55|32.43|33.81||33.32|33.185|34.47|33.85|34.16|35.375|35.47|36.4104|36.745|35.72|36.25|36.745|36.28|36.765|37.52|36.55|36.71|35.76|35.05|34.715|35.455||35|35.01|35.41|36.21|35.97|36.59|37.4024|35.82|35.66|35|33.52|33.85|32.92|32.22|31.4|34.94|35.61|35.485|34.45|34.405|34.15|33.83|33.02|32.31|32.26|31.84|32.415|31.27|30.495|29.57|29.86|29.89|30.91|32.34|33.19|32.1|31.27|29.2|29.38|29.22|29.92|29.8|29.95|29.45|30.395|32.76|34.13|32.785|32.915|33.88|32.245|33.725|35.245
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE|144.37|145.11|143.37|143.17|141.765|141.36|141.83|142.485|142.085|140.65|141.23|141.56|143.63|143.71|144.53|144.54|145.045|144.94|142.65|146.085|146.88|148.62|148.36|147.77|152.1|151.25|154.3|153.6|151.345|151.34|151.26|153.22|154.24|154.51|156.55|153.36|151.72|152.79|148.97|151.88||151.26|149.82|149.2|148.65|148.93|145.49|145.26|147.13|151.1|152.46||154.26|152|152.47|151.28|151.5|153.12|151.495|150.9895|149.48|149.27|148.095|145.175|146.3|146.14||143.73|143.72|144.46|145.55|146.78|147.85|147.55|147.83|148.45|149.53|152.2401|150.435|150.41|149.2|151.07|150.06|148.415|149.43|149.33|153|151.355|148.915|146.88|147.84|149.25|147.71|148.6|147.5|148.795|147.23|145.435|145.38|148.91|149.18|147.7||148.27|148.295|148|148.8|148.38|147.75|144.88|141.08|143.05|138.68|139.49|140.67|142.8|144.28|145.22|147|148.72|150.29|148.18|147.68|152.28|151.58|151.565|159.02|157.88|154.28|154.36|160.03|161.02|162.11|164.16|163.67|163.79||165.08|166.9|168.84|170.22|171.49|169.35|171.01|171.98|170.21|170.86|167.37|168.53|165|160.98|161.67|162.2|162.1615|159.55|156|154.19|152.66|155.07|157.6|159.68||157.52|158.03|155.57|153.865|155.54|153.29|152.16|156.18|154.08||155.2416|154.485|153.58|155.43||153.3815|152.53|154.58|153.35|154.72|154.98|159.825|163.525|163.15|159.58|161.53|160.4|156.63|156.36|159.11|161.86|163.05|159.23|157.62|157.78|160.36||159.4925|159.665|157.755|156.73|154.35|156.32|155.2|155.84|158.89|156.99|152.09|152.06|150.64|149.66|149.23|153.05|156.635|154.765|152.89|151.72|151.0601|147.88|147.44|145.83|147.22|145.975|149.43|144.52|141.76|141.13|143.49|143.82|143.785|144.18|149.88|151.9|156.8|156.0477|153.65|151.97|151.05|151.41|153.56|156.91|155.38|157.69|158.73|161.96|162.89|165.62|165.55|168.6|172.98
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE|97.6|96.57|94.83|96.33|96.36|96.465|95.8|95.8|96.95|98.6|100.04|100.95|101.575|102.575|103.75|102.67|104.84|103.165|103.39|105.01|104.7|104.51|106.4|114.81|112.85|110.17|109.26|108.53|109.91|112.04|110.82|110.34|111.91|113.6501|111.71|107.9625|102.94|99.855|97.26|100.6||102.69|103.15|101.63|101.44|99.9|97.69|96.98|97.62|99.53|99.13||99.95|98.38|98.55|97|94.75|95.05|97.94|97.82|95.51|93.74|93.57|90.985|91.5|93.45||94.14|93.55|93.94|94.88|96.18|95.43|96.045|94.77|91.56|94.5|93.29|96.45|96.29|98.56|99.24|98.07|98.75|100.98|99.96|102.79|102.75|95.32|94.709|95.45|96.285|95.69|96.7|97.42|97.975|97.4|97.02|96.55|97.7|96.28|92||92.45|92.74|94.7|99.15|97.005|96.22|95.7401|95.28|94.78|92.68|93.58|94.49|96.4|94.1|93.12|92.94|93.29|95.85|94.64|95.86|100.1|99.38|100.4|101.92|103.67|99.52|101.17|102.53|102.85|102.28|105.46|106.79|106.81||111.82|114.44|115.4|115.56|115.28|115.45|120.57|120.38|119.84|120.08|124.22|124.565|118.01|115.89|115.53|115.41|115.385|115.14|114.27|114.865|109.945|109.938|111.37|109.34||117.29|117.55|114.5|110.87|111.96|112.07|109.9|107.85|103.45||100.1501|97.27|96.33|96.97||96.13|94.17|94.965|93.44|94.9226|96.35|99.24|101.12|102.865|99.3405|96.45|95.34|94.24|94.54|97.83|100.71|101.56|96.92|99.135|99.04|101.58||100.49|100.145|98.53|98.94|97.22|101.46|103.68|105.29|103.06|93.68|88.99|89.82|89.4|87.5|87.015|90.4|94.18|93.72|92.15|97.94|98.16|96.31|94.84|92.03|92.0571|93.55|96.55|94.85|94.9975|91.2|94.98|93.62|93.53|94.94|97.98|96.75|96.07|91.85|90.97|91.218|92.25|89.975|88.845|91.46|93.9|95.44|97.08|99.1|99.2046|100.57|99.405|105.81|114.06
00359|8063|/equities/molson-coors|SnP500/R1000VALUE|62.53|62.62|62.27|62.455|62.35|62.04|62.34|61.97|62.15|62.335|63.505|64.23|63.77|64.02|63.91|63.85|64.63|65.19|65.02|66|64.05|69.2|69.61|68.7|70.06|69.321|69.78|69.855|69.3065|68.055|67.56|66.805|66.5|65.92|64.51|63.74|65.29|65.78|65.95|66.25||65.63|65.38|65.41|65.41|65.3|65.31|66.08|66.19|66.25|66.2||66.05|66.45|67.29|66.95|66.6694|66.24|65.84|64.75|64.18|63.35|62.54|61.24|60.77|59.5||59.9|60.035|60.64|61.59|62.4|61.89|61.32|61.4847|62.595|63.59|63.95|63.75|64.22|63.9|64.345|64.59|64.46|64.53|62.8101|59.47|58.42|58.955|58.6971|58.07|58.26|57.55|57|57.03|56.74|56|55.86|54.17|53.75|53.23|51.9||51.98|51.93|51.45|51.81|51.44|51.41|51.56|51.08|50.98|49.32|49.38|49.98|50.7|50.27|49.56|51.165|50.415|51.26|51.44|52.08|52.46|53.34|52.51|52.96|52.78|52.42|52.4|53.17|53.46|52.96|52.88|52.43|53.19||51.25|51.31|51.31|51.44|51.2|50.97|51.0497|51.2|52.08|53.0173|52.92|52.74|52.37|50.88|51.06|50.9438|52.51|51.25|50.27|49.66|49.25|48.485|48.965|50.355||49.96|50.163|50.71|50.24|50.16|50.45|49.21|49.66|48.66||51.11|51.355|51.32|51.98||51.275|50.765|50.885|50.72|51.095|50.63|51.491|52.28|52.46|52.06|51.955|52.38|52.8|52.47|54.445|54.735|54.82|54.04|54.56|54.92|55.14||54.79|54.215|53.09|53.19|51.62|51.64|51.88|51.75|50.6291|50.84|49.71|50.75|50.1896|49.91|48.61|49.105|46.9|50.29|50.105|49.77|49.99|49.5|49.2624|48.2|48.0001|48.255|48.82|48.92|48.64|48.02|47.76|46.82|46.91|46.685|47.53|48.01|49|48.015|47.95|47.39|47.395|47.33|46.99|46.85|49.1|49.29|49.56|50|50.04|50.43|50.265|51.06|52.5336
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE|334.0101|334.3|331.1|330.93|327.43|324.79|323.11|323.01|328.26|330.93|331.65|335.78|335.45|337.34|336.93|333.685|339.21|336.26|336.6979|342.19|349.71|350.19|351.43|347.835|354.225|351.84|355.325|356.65|357.21|357.72|355.135|351.96|350.205|347.79|342.965|338.03|340.14|338.8|338.59|342.96||341.8|346|340.42|337.27|335.725|334.18|331.62|333|334.15|338.34||341.76|340.465|338.67|335.5|332.95|332.63|324.78|326.3201|328.34|325.49|325|316.55|310.84|312.975||309.04|308.49|308.27|311.85|314.92|312.97|308|306.71|307.03|309.885|307.9|308.6|307.12|304.1|304.11|303|296.45|299.94|304.08|311.92|309.02|305.44|303.95|305.34|300.64|299.83|300.21|302.64|302.2801|299.8|300.84|297.64|297.78|296.81|290.98||296.16|300.28|302.385|301.23|301|298.92|296.63|292|291.6|285.13|288.81|290.77|293.8|288.43|291.05|290.475|287.1|288.74|278.23|283.89|293.55|291.35|292.74|298.65|292.1981|284.8|288.38|288.05|288.86|286.325|289.44|291.92|292.52||297.7425|302.11|305.66|309.045|307.605|303.44|305.96|311.11|310.08|313.6|318.04|326.2|318.52|316.54|313.41|315.33|314.04|307.6|313.93|318.1|313.08|308.22|314.835|312.49||308.92|304.2|298.935|289.86|290.4|275.67|275.9|279.872|274.805||275.01|275.725|272.6975|275.195||276.87|275.19|276.62|274.81|276.2041|279.15|286.42|294.865|298.32|287.445|287.46|288.99|289.55|291.16|290.5|297.47|300.66|284.43|288.12|291.39|295.73||293.18|290.28|288.6|287.56|285.48|294.24|295.83|293.45|295.22|275|261.71|264.15|260.12|254|251.98|256.09|263.61|263.88|259.16|258.04|254.89|239.75|240.31|233.22|235.93|239.51|245.26|240.36|235.01|230.16|238.22|238.32|240.985|243.8|252.745|257.4817|253.78|242.61|242.7|244.65|249.51|247.84|248.51|250.18|253.23|266.69|267.93|275.9|276.83|280.5|283.01|290.34|300.625
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE|84.32|83.77|82.74|83.1|82.88|82.84|83.66|84.705|85.2|85.59|85.72|86.52|87.02|87.32|87.4701|86.255|88.98|88.52|88.51|88.79|90.63|91.04|91.09|92.55|93.285|94.41|93.7|93.06|92.86|91.33|87.1|85.68|85.56|85.74|85.6|83.62|83.18|82.9|83.02|85.35||85.84|85.4|84.63|83.64|83.375|83.245|82.6|84.355|86.3|86.25||87.94|87.4|87.64|87.59|86.01|85.66|85.18|85.78|83.27|83.22|82.94|81.47|81.13|83.11||82.83|80.98|80.74|81.89|81.905|82.23|83.02|82.5|81.81|82.2486|81.67|81.62|82.8|83.695|84.32|83.62|81.61|84.565|85.33|87.83|89.155|88.885|87.91|87.885|89.55|89.17|89.72|86.5|88.74|86.27|86|84.44|84.79|84.13|83.43||83.21|83.2|84.26|86.67|86.17|85.46|85.35|83.93|84.36|81.72|85.24|87.455|88|84.37|83.698|83.28|83.6822|89.12|86.65|89.23|91.77|95.355|95.97|98.095|96.45|94.48|95.26|96.26|96.58|96.61|96.7|96.62|97.175||98.3|98.81|99.5|98.97|98.16|97.56|97.73|98.06|98.05|98.07|98.07|97.961|96.93|95.7644|94.92|95.71|95.311|94.44|89.14|95.49|93.88|92.94|96.335|95||88.27|89.35|88.85|86.84|87.41|85.71|84.83|85.175|84.98||84.175|84.56|84.06|84.94||85.35|84.77|86.35|85.135|84.955|85.83|86.92|89.87|92.07|88.28|88.37|87|86.71|86.41|89.085|91.51|92.04|89.13|89.6|89.7|89.47||89.67|89.3|88.57|88.59|87.51|89.06|89.36|89.7858|89|86.52|83.19|84.5068|85.11|84|82.55|83.42|82.985|81.695|79.51|80.6|80.58|78.61|78.57|76.22|76.14|77.37|78.38|76.325|74.83|74.67|76.33|76.54|77.82|78.375|81.13|81.3796|81.8|78.3187|78.865|79.03|79.69|78.35|79.01|80.22|84.27|86.35|86.37|86.08|85.58|87.25|86.13|86.8|89.845
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE|38.02|38.21|38.6501|37.27|37.804|38.81|39.13|38.56|39.23|39.0307|39.02|40.04|41.52|41.5|41.82|40.55|41.2|40.72|39.16|38.8|39.95|40.05|39.97|39.88|39.77|39.29|38.72|37.89|37.62|37.45|35.95|35.7|35.36|35.68|35.82|35.55|35.81|34.81|33.6913|34.95||34.895|34.74|33.965|33.88|33.32|34.23|33.94|34.64|34.63|34.245||34.86|35.06|34.42|35.5|34.67|34.65|34.435|34.85|32|32.85|32.36|31.44|31.76|32.6||33.76|34.015|34.94|35.3001|35.23|35.47|34.92|34.46|35.19|35.52|34.8088|34.7|36.2|36.77|37.79|37.7|38.3|42.84|41.8|42.65|41.49|41.84|41.84|42.3|43.67|43.02|44.59|44.885|45.83|47.04|46.93|46.15|46.1|45.16|43.88||43.26|45.21|44.79|45.76|44.8|45.06|44.19|43.05|42.051|41.16|42.53|43.95|44.71|42.89|43.04|43.49|43|45.9785|46.4347|48.663|52.0899|53.5749|53.8058|55.6162|55.8849|53.0001|52.5524|52.6071|51.4781|50.1253|49.5383|48.7127|47.7876||48.9614|48.7426|48.5734|48.7127|49.3628|49.6279|49.3245|49.0907|48.8967|49.2101|49.8865|49.4289|48.464|48.3347|47.9276|48.459|47.9965|47.1808|45.3604|47.4295|45.5494|45.3704|46.7929|46.7531||44.4254|44.2662|43.8484|44.5696|46.3552|45.0918|42.8139|41.6898|42.227||42.8934|42.9531|43.0924|44.2065||44.5547|43.5002|45.1714|44.2861|43.9479|43.8882|44.0573|45.052|46.7332|46.1065|46.5143|46.6785|45.9175|47.2156|47.34|48.6033|48.6331|48.9415|49.787|49.7572|50.2446||48.9316|48.9614|47.0117|48.096|48.1557|49.7274|49.6279|52.2043|51.5976|50.3441|49.2399|49.6975|48.1059|48.1557|45.8976|51.5875|52.5823|52.8708|51.5278|53.1692|53.0399|51.8511|51.3488|49.9263|50.1153|50.0457|48.8022|47.0017|46.4148|48.6431|47.9368|48.8619|50.6674|49.3096|50.0158|50.5033|49.9561|48.1358|47.2106|47.4991|47.7876|46.9769|46.2457|47.5489|52.2242|53.0299|52.6619|50.7519|50.175|52.3933|52.1744|51.2593|51.6074
00363|276|/equities/motorola-inc|SnP500/R1000VALUE|280.49|278.59|276.79|275.48|275.63|275.54|276.09|276.03|277.22|280.985|281.14|284.415|282|280.535|277.26|277.58|276.93|278.465|283.4|285.3301|286.78|283|290.77|291.51|293.42|294.58|294.36|295.92|290.85|289.01|288.94|290.15|289.18|291.92|294.17|294.57|292.36|291.68|289.89|289.14||289.33|289.41|284.36|281.23|280.9256|279.535|276.4|280.52|276.795|277.525||279.56|277.4325|276.605|278.23|276.995|276.75|278.22|278.12|275.88|283.07|280.89|279.82|281.58|283.21||283.61|281.87|281.88|285.005|293.14|297.14|290.97|289.22|290.45|288.99|289.32|287.05|287.2|283.92|282.8|276.98|287.84|288.48|290.17|292.43|288.77|287.415|286.65|289|291.45|288.85|286.0656|287.45|289.03|289.465|288.97|285.76|283.18|282.56|281.42||281.94|283.08|282.26|283.74|282.69|278.95|274.52|272.305|273.055|265.95|266.005|267.35|268.91|264.945|262.145|260.8548|255.85|261.69|257.89|260.74|264.985|265.655|264.01|267.05|264.11|261.26|260.685|262.26|261.635|259.76|262.125|262.8|266.15||265.5|266.39|269.055|268.25|268.62|262.23|257.13|255.275|251.25|254.95|254.38|254.33|253.89|252.67|251.95|254|255.5|254.265|252.16|253.92|251|251.65|256.52|262.46||260.01|262.53|257.1271|259.66|260.29|256.66|254.26|256.065|255.56||254.84|255.9789|253.55|254.6245||254.48|251.47|256.4|253.85|252.5594|252.145|256.11|263.96|265.2|265.34|265.465|266.92|263.69|263.28|267.185|268.76|271.29|263.68|263.54|265.06|266.15||265.12|262.8223|261.82|257|252.7232|250.935|248.75|250.12|245.76|257.28|252.65|253.4|253.015|244.03|235.5|239.9|242.54|245.62|243|241.51|238.42|234.9|228.67|219.43|219.79|222.07|222.55|217.31|212.76|217.01|223.29|222.555|226.4501|228.1601|233.55|232.52|232.11|225.93|223.68|223.295|226.2|223.67|224.47|225.67|231.97|237.78|237.74|236.385|235.45|236.94|240.3|244.925|251.34
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE|52.95|52.75|52.19|52.3|51.67|51.63|51.27|51.19|50.895|50.18|50.44|50.91|50.91|50.54|49.82|49.395|49.6274|49.38|49.1|49.5|50.08|50.275|50.01|50.13|50.72|50.895|50.585|49.61|49.15|50.32|50.835|50.12|50.54|50.09|49.83|48.98|48.84|48.65|48.9|49.34||49.315|49.81|49.33|49.395|49.32|49.3257|48.95|49.475|50.22|50.46||51.1|50.83|50.63|50.84|50.03|57.45|56.56|57.02|55.9|55.725|55.25|54.9|54.36|54.27||52.99|53.08|53.655|54.205|55.03|54.94|54.47|53.94|54.54|55|54.99|54.495|54.47|54.55|54.64|54.23|53.375|53.51|53.41|54.905|54.54|54.02|53.85|55.21|56.19|56.12|56.06|56.83|55.51|54.86|54.88|54.67|54.675|54.1|53.975||54.37|54.295|54.24|54.025|54.03|53.945|53.35|52.63|53.12|52|52.115|52.93|53.35|52.54|52.145|51.1|51.455|52.435|51.93|52.2|54.09|54.82|54.95|55.96|55.8|55.06|55.41|55.98|56.34|56.5775|56.57|56.54|56.505||58.08|58.38|58.27|58.43|59.16|58.51|58.78|59.4419|58.7|59.21|59.83|59.64|58.97|59.365|59.32|59.62|57.49|55.9|61.76|61.53|60.64|60.95|62.71|62.84||62.315|62.18|62.73|62.23|61.76|60.51|60.12|61.365|61.05||60.74|61.215|60.63|60.7035||60.62|60.07|60.29|60.06|60.09|60.54|61.535|63.1|64.54|63.001|63.14|63.935|64.701|66.57|67.57|67.72|68.13|66.13|65.93|66.2|66.74||66.45|65.87|65.19|64.64|64.06|64.86|64.46|65.68|65.94|64.54|63.47|62.53|61.5|60.6|60.21|60.7|61.8|61.85|60.42|60.38|59.94|59.13|57.9338|56.02|55.94|55.495|56.77|55.47|54.66|55.82|57.56|57.32|57.12|57.31|59.42|58.96|59.01|56.6|56.51|56.79|56.91|56.37|56.29|56.2|56.89|58.57|58.8|60.21|60.14|61.03|61.455|61.55|63.21
00365|101919|/equities/navient-cor|SnP500/R2000VALUE|17.45|17.45|17.32|17.48|17.22|17.23|17.24|17.22|17.29|17.255|17.2|17.47|17.59|17.72|18.05|18.19|18.3|18.27|18.195|18.395|18.575|18.845|18.81|18.41|18.24|19.29|19.06|19.02|19.12|19.42|19.2|19.05|18.82|18.96|18.98|18.6|18.19|18.23|17.89|18.395||18.49|18.08|18.63|18.3|17.91|17.975|17.81|17.64|18.04|18.02||18.295|18.2|18.535|18.875|18.125|17.79|17.49|17.14|16.45|16.15|15.77|15.16|14.98|15.16||15.2|15.01|15.05|15.2|15.12|15.26|15.28|15.085|14.91|14.77|14.73|14.42|14.465|14.59|14.82|14.86|14.56|14.98|14.985|16.29|16.4|16.26|16.01|15.99|16.3|16.2907|16.2825|16.11|16.14|16.02|16.0315|15.97|15.97|15.94|15.82||15.875|15.65|15.71|15.93|15.75|15.66|15.62|15.5|15.48|14.75|15.13|15.54|16.01|15.3|15.05|15.18|15.375|16.11|15.66|16.47|17.17|17.54|17.61|17.98|17.95|17.5084|17.86|18.04|17.955|18.025|18.105|18.16|18.17||18.34|18.46|18.535|18.655|18.44|18.67|18.735|18.795|18.77|18.525|18.43|18.42|18.725|18.35|18.355|18.3|18.58|17.718|17.35|17.51|17.28|16.845|17.34|17.42||17.22|17.22|17.01|16.61|16.89|16.65|16.48|16.65|16.38||16.35|16.35|16.28|16.34||16.15|16.035|16.63|16.11|16.155|16.36|16.39|16.68|16.635|16.27|16.31|16.46|16.59|16.41|16.675|16.76|16.59|16|16.225|16.05|16.1||15.99|15.72|15.455|15.285|15.39|15.73|16.135|15.77|15.97|15.69|15.01|15.12|15|14.645|14.21|14.63|15.07|14.96|14.74|14.5|14.44|15.41|15.31|14.75|14.94|14.85|15.155|14.93|14.765|14.68|14.79|14.59|14.77|14.885|15.34|15.08|14.79|14.23|14.06|13.37|13.24|13.05|13|12.88|13.615|13.985|13.7|14.07|13.905|13.66|13.185|13.41|14.435
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE|75.67|75.09|74.14|74.54|75.93|76.025|75.53|74.38|74.97|75.28|76.12|76.05|76.5|76.59|76.8|77.27|77.83|77.66|77.71|78.02|77.41|77.49|76.83|78.12|77.28|78.45|78.23|79.46|78.3375|78.88|77.27|77.115|77.28|77.44|77.24|78.15|75.83|75.72|74.83|75.5||75.97|76.2|75.31|74.59|73.5|73.52|72.3|71.995|72.175|72.71||73.87|72.86|72.88|71.53|69.71|69.51|69.59|70.22|69.44|69.77|70.08|70.01|66.01|69.07||68.77|66.6|65.711|66.43|65.93|65.65|65.03|63.95|63.95|63.33|62.545|62.42|62.29|63.22|63.61|63.19|61.54|62.07|61.89|62.85|62.36|62.04|60.92|61.4|62.75|62.81|62.92|65.72|67.345|66.24|65.925|66.053|66.08|65.32|63.89||62.34|62.06|62.76|63.49|62.63|61.86|61.4|60.28|61.28|59.81|60.94|61.53|63.3132|61.42|61.41|60.41|59.73|60.82|61.205|61.88|63.32|63.6498|63.74|65.2|65.1|63.48|64.2|64.35|64.6|64.5|63.31|65.15|65.52||66.63|67.78|67.14|66.55|65.92|65.61|65.64|66.06|65.64|65.885|67.32|67.5|65.32|64.23|65.06|65.43|65.645|65.6348|66.53|65.725|63.985|63.79|64.76|64.46||63.6|63.64|63.695|62.81|63.76|61.51|60.67|61.56|59.95||59.1|58.53|58.08|58.63||58.33|58.42|59.42|58.16|58.77|59.7|61.01|63.79|64.385|64.16|63.77|63.135|62.31|62.7385|64.21|65.9884|65.92|64.5|71.69|72.25|74.25||73.75|72.38|72.31|72.97|70.861|72.285|73.43|72.63|71.6375|70.13|67.78|69.04|68.23|67.83|66.85|68.72|69.575|68.24|67.69|67.23|66.46|65.94|65.34|62.245|62.12|61.94|62.15|62.8|62.28|60.56|62.03|61.78|63.62|65.22|65.95|65.92|65.3078|62.3|61.75|62.02|62.3809|62.12|62.4|62.415|64.14|65.3|65.83|66.75|67.82|68.715|69.655|70.6|72.43
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE|10.285|10.275|10.11|10.19|10.085|10.1|10.05|10.07|10.205|10.1826|10.15|10.315|10.51|10.54|10.58|10.36|10.69|10.7|10.47|10.55|10.64|11.07|10.58|10.22|10.01|9.9609|10.02|9.66|9.67|9.785|9.6|9.45|9.56|9.74|9.63|9.27|8.725|8.53|8.4819|8.47||8.7465|8.52|8.855|8.665|8.15|7.84|7.8|7.825|8.07|8.2||8.23|8.28|8.315|8.39|8.35|8.42|8.59|8.54|8.55|8.64|8.35|8.02|8.25|8.55||8.41|8.405|8.6149|8.89|8.52|8.65|8.8|8.725|8.73|9.13|9.21|9.31|9.37|9.68|10|10.075|9.75|9.99|9.77|10.8|11.8|11.55|11.77|11.87|12.1|12.2|12.275|12.375|12.5|12.405|12.255|12.21|12.195|12.3|11.94||12.04|11.88|11.995|12.345|12.06|12|11.89|11.68|11.52|11.37|11.365|11.51|11.5317|11.25|11.34|11.675|11.75|12.055|11.78|12.15|12.995|13.225|13.23|13.445|14.34|14.21|14.21|14.375|14.3046|14.41|14.64|14.12|14.13||14.765|14.735|14.76|14.5625|14.25|13.46|14.46|15.1|15.18|15.44|16.05|16.26|15.76|15.63|15.63|15.67|15.6|15.29|15.665|15.34|14.72|14.465|15.06|15.35||14.99|14.835|14.6|14.32|14.29|14.06|13.825|13.6001|13.18||12.9015|12.9606|12.8747|12.81||12.725|12.475|12.74|12.515|12.635|12.96|13.12|13.475|13.78|13.21|13.22|12.81|12.68|12.49|12.52|12.485|12.77|12.44|12.73|12.92|13.14||13.01|12.97|13|13.245|12.88|13.03|13.74|13.63|13.48|12.99|12.57|12.7301|12.84|12.83|12.245|12.85|13.36|13.7|14.78|15.635|15.58|15.23|14.95|14.58|14.595|14.835|15.005|14.85|14.5|13.84|14.06|13.92|13.95|13.89|14.26|14.09|14.16|13.87|13.865|13.73|14.27|14.07|14.27|14.19|14.77|15.19|15.42|16.12|16.08|16.66|16.675|17.135|18.11
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE|38.56|38.41|38.27|38.29|38.865|37.84|38.015|37.95|38.18|38.21|38.385|39.25|39.605|39.75|39.835|39.6003|40.33|40.27|40.2|40.47|41.7|42.38|42.01|42.1|42.87|43.05|42.55|42.05|42.45|44.7|44.75|44.35|44.95|45.0716|43.975|42.65|41.85|42.06|41.05|42.12||42.71|41.745|40.72|41.11|41.91|41.43|41.495|41.95|42.28|42.58||42.88|41.83|41.69|42.09|41.28|41.285|41.87|41.57|41.6|41.52|41.84|40.8|39.95|40.34||40.33|40.61|41.625|42.435|43.33|43.11|42.87|44.65|45.06|45.95|45.46|45.84|47.2703|47.81|48.15|48.1943|47.7|47.26|46.72|46.8|46.7499|46.55|47.11|47.57|47|47.14|47.66|47.91|48.55|48.22|48.4|50.41|49.216|49.71|50.66||51.04|51.19|49.14|48.39|48.47|48.235|48.035|47.87|47.09|47.7|46.92|46.11|45.9|47.68|46.22|44.69|44.92|44.24|43.35|42.03|41.68|41.91|42.485|44.02|44.03|43.5|43.92|43.01|43.08|43.19|43.37|44.05|44.73||44.67|45.11|45.95|46.32|47.36|47.29|47.275|48.225|47.5408|46.97|49.565|51.86|52.55|52.19|52.66|53.22|53.57|52.95|51.12|52.4|51.93|50.88|51.44|52.23||53.25|52.61|52.06|52.22|52.036|51.42|50.02|50.32|48.11||46.65|47.2428|47.03|47.975||47.02|46.45|47.05|46.33|45.33|45.25|45.49|46.37|46.69|45.335|46.38|47|46.725|46.8|47.1631|47.19|48.16|45.31|44.73|44.22|45.8||45.395|45.16|44.05|44.31|44.19|45.48|45.095|46.085|45.52|45.5247|43.1|41.12|40.73|39.05|37.45|39.45|41.68|41.97|42.34|42.965|43.05|42.05|41.52|41.155|40.3828|40.325|41.1518|41.24|40.655|40.04|41.365|41.64|42.055|42.58|43.5|42.89|43.94|42.365|41.54|41.14|40.99|40.24|40|40.5|41.92|41.88|42.28|42.92|41.6112|41.95|42.8201|42.59|43.83
00369|13065|/equities/news-corporation|SnP500/R1000VALUE|21.27|21.265|21.015|21.1|21.125|21.035|20.79|21.03|21.19|21.37|21.32|21.52|20.92|20.54|20.62|20.45|20.41|20.12|19.85|19.73|19.83|19.67|19.48|19.49|19.36|19.435|19.5225|19.86|20.005|20.36|20.62|20.24|20.235|20.35|20.26|19.705|19.67|19.65|19.195|19.41||19.6|19.69|19.68|19.42|19.115|18.99|18.845|19.045|19.165|19.305||19.68|19.415|19.39|19.28|19.18|19.18|19.14|19.115|18.77|18.8|18.76|18.395|18.29|18.71||18.29|18.23|18.19|18.45|18.515|18.61|18.615|18.32|18.31|18.34|17.71|16.53|16.49|16.975|17.12|16.95|16.78|17.13|16.87|17.5|17.24|16.78|16.79|16.99|17.265|17.365|17.41|17.22|17.38|17.35|17.48|17.55|17.45|17.52|17.36||17.29|17.225|17.39|17.28|17.15|17.055|16.83|16.46|16.45|15.985|16.02|15.9|16.27|15.97|16.025|15.855|15.735|15.8|15.73|15.88|16.42|16.8|16.975|17.125|17.275|16.95|17|17.2|17.415|17.17|17.505|17.465|18.395||18.655|18.8|18.83|18.646|18.65|18.76|20.8|21|20.675|20.78|21.23|21.04|20.12|20.26|20.27|20.665|20.62|20.705|19.65|19.56|19.02|18.895|19.2|19.555||19.49|19.52|19.365|19.115|19.19|18.82|18.75|18.575|18.32||18.22|18.27|18.195|18.35||18.17|17.695|17.75|17.47|17.5825|17.845|18|18.65|18.705|18.03|18.24|18.335|18.31|18.63|18.935|19.13|19.29|18.72|18.41|18.38|18.32||18.07|17.705|17.645|18.005|17.78|18.08|18.15|18.09|17.55|16.7|15.15|16.9|16.635|16.36|16.2|16.65|17.16|17|16.775|16.905|17.18|17.03|16.785|16.735|16.605|16.5|16.21|16.28|15.93|15.37|15.61|15.54|15.7|15.75|16.165|16.28|16.05|15.49|15.27|15.17|15.275|15.205|15.34|15.51|16.01|16.32|16.71|16.62|16.69|17.05|16.85|17.095|17.875
00370|13795|/equities/news-corp.|SnP500/R1000VALUE|20.84|20.79|20.59|20.64|20.665|20.55|20.365|20.61|20.76|20.94|20.855|21.06|20.41|20.12|20.22|20|19.975|19.68|19.42|19.385|19.52|19.37|19.2|19.2|19.09|19.18|19.28|19.61|19.74|20.115|20.36|20.035|20.03|20.19|20.1|19.48|19.49|19.41|18.975|19.205||19.33|19.47|19.445|19.19|18.895|18.75|18.59|18.805|18.925|19.08||19.435|19.18|19.175|19.05|18.95|19.025|18.975|18.92|18.585|18.585|18.575|18.24|18.17|18.61||18.195|18.14|18.095|18.355|18.42|18.51|18.515|18.24|18.205|18.25|17.59|16.4|16.35|16.845|17|16.82|16.64|17.02|16.725|17.33|17.1|16.59|16.6|16.79|17.09|17.205|17.26|17.06|17.215|17.17|17.29|17.28|17.27|17.4|17.13||17.125|17.04|17.215|17.17|16.98|16.91|16.7|16.36|16.35|15.88|15.9|15.81|16.17|15.835|15.905|15.71|15.59|15.64|15.575|15.74|16.27|16.675|16.83|16.97|17.125|16.785|16.84|17.06|17.245|16.995|17.325|17.33|18.24||18.535|18.675|18.645|18.5|18.49|18.605|20.54|20.74|20.505|20.5925|21.005|20.88|19.9|20.095|20.05|20.455|20.36|20.42|19.27|19.17|18.64|18.51|18.8|19.17||19.13|19.19|19.02|18.89|18.98|18.625|18.55|18.345|18.08||17.95|17.99|17.94|18.1||17.91|17.435|17.51|17.245|17.32|17.57|17.74|18.37|18.45|17.845|17.99|18.11|18.055|18.355|18.7|18.875|19.02|18.47|18.1|18.11|18.09||17.77|17.41|17.36|17.72|17.53|17.815|17.925|17.84|17.455|16.495|15|16.66|16.395|16.135|15.975|16.41|16.895|16.77|16.55|16.69|16.98|16.92|16.7|16.505|16.39|16.355|16.06|16.12|15.56|15.045|15.3|15.22|15.39|15.46|15.845|15.96|15.82|15.22|15|14.87|14.98|14.895|15.015|15.175|15.665|15.99|16.36|16.32|16.33|16.86|16.56|16.775|17.58
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE|67.11|67.984|67.23|67.08|67.3|66.76|66.6749|67.33|67.29|67.305|67.17|68.3|68.16|68.15|68.51|67.91|68.61|69.015|70.06|71.46|72.09|73.04|72.48|73.19|73.8819|74.62|75.3729|74.3|71.645|72.045|71.3|72.45|72.79|73.38|72.19|70.85|71.1|71.895|73.005|73.92||73.5|72.78|72.51|73.22|73.21|73.81|74|75|73.72|74.5||74.72|73.41|73.285|73.75|73.685|74|74.0695|73.28|73.36|73.335|72.52|72.46|71.875|72.55||72.6|72.47|73.66|73.91|74.47|74.47|74.21|75.185|75.695|76.82|76.575|75.54|75.9373|75.19|75.28|75.185|74.56|75.27|75.51|76.359|75.41|73.91|74.03|77.5|78.5|78.56|78.2273|78.29|77.945|77.79|77.56|77.48|78.255|77.9|77.31||77.96|77.735|76.43|75.8|75.98|76.17|75.47|74.82|74.95|73.71|73.37|74.09|74.27|75.31|74.7393|74.83|73.9271|73.43|73|72.37|73.385|73.04|73.02|73.41|72.18|70.12|69.64|70.8|71.68|71.8|72.65|73.445|73.61||75.38|75.66|75.65|74.8|75.16|73.42|73.12|74.86|74.75|74.45|73.67|73.21|73.34|73.345|74.89|75.51|74.8|75.9|80.28|80.9|80.5|82.29|83.73|85.18||83.75|84.39|84.22|83.37|83.49|82.82|82.14|83.83|82.54||82.475|83.49|82.975|83.47||83|82.16|83.65|82.7478|82.961|83.27|85.48|86.34|86|84.8|84.42|84.9|84.61|83.705|84.77|83.4|83.99|82.06|81.975|83.34|85.13||83.44|83.715|82.62|82.57|81.87|83.06|82.04|81.61|81.9825|79.95|77.995|77.16|76.29|77.415|76.36|77.02|77.17|76.76|76.65|75.46|75.3|73.6|71.96|70.3|69.808|72.52|74.11|72.75|71.44|70.385|72.62|75.22|76.4|76.19|78.85|80.52|81.56|79.225|78.29|79.46|81.25|80.11|80.32|81.34|83.03|83.95|84.925|84.5396|84.5|84.825|88.06|88.45|89.78
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|27.96|27.94|27.92|27.89|27.87|27.81|27.69|27.71|27.82|27.7825|27.79|27.8|27.84|27.83|27.8|27.77|27.755|27.8|27.85|27.85|27.86
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE|26.395|26.585|26.355|26.32|26.3|26.21|26.165|26.2|26.155|26.0825|26.07|26.415|26.635|26.69|26.52|26.485|26.61|26.395|26.915|27.23|27.47|27.71|27.65|27.845|28.1|27.94|27.81|27.92|27.46|27.35|27.095|27.4446|27.75|27.9|27.63|27.18|26.995|27.35|27.34|27.26||27.14|27.085|26.88|26.965|27.145|26.76|26.71|27.1|26.745|27.21||27.33|27.11|27.12|26.78|26.93|27.04|27.0991|26.77|26.835|26.6907|26.42|26.51|26.45|26.57||26.605|26.63|27.1|27.22|27.29|27.26|27.06|27.185|27.52|27.875|28.19|28.14|28.635|28.225|28.32|28.2207|28.13|27.745|27.725|28.35|28.27|28.05|28.1|28.48|28.42|28.41|28.235|28.24|27.93|27.99|27.74|27.85|28.485|28.48|28.325||28.505|27.81|27.575|27.62|27.645|27.665|27.43|26.92|26.785|25.98|25.92|26.36|26.625|27.49|27.455|27.65|27.42|27.48|26.48|26.535|27.31|27.28|27.21|27.35|26.99|26.7|26.66|27.135|27.405|27.245|27.675|27.2|26.81||26.69|26.375|26.615|26.86|26.84|26.31|26.29|26.61|26.865|26.81|26.67|27.64|27.53|27.33|27.41|27.4|27.355|27.04|26.86|26.92|26.54|26.765|27.01|27.595||27.58|27.83|27.61|27.23|27.53|27.37|27.09|27.57|26.99||27.23|27.64|27.52|27.55||27.33|26.92|27.18|26.905|26.965|26.59|27.27|27.69|27.715|27.35|27.33|27.51|27.51|27.38|27.18|27.29|27.68|27.055|26.89|26.85|27.12||26.69|26.46|26.275|25.83|25.33|25.66|25.325|25.625|25.56|25.29|24.885|24.42|23.79|25.605|25.15|25.44|25.55|25.49|25.225|25.31|24.94|24.56|24.48|24.075|24.075|24.72|25.15|24.78|24.3|23.78|24.16|24.34|24.435|24.34|25.05|25.92|26.005|25.43|25.095|25.755|26.95|26.73|27.21|27.63|28.155|28.41|28.57|28.61|28.74|28.86|29.695|29.58|30.39
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE|15.44|15.165|14.73|16.81|16.8299|16.855|18.65|18.57|19|19.335|19.72|20.575|21.15|21.575|21.835|21.505|21.75|22.52|22.85|22.77|22.72|22.87|22.18|22.1|21.8001|21.355|20.93|20.09|20.24|20.41|19.79|19.2|19.36|19.6|19.93|19.38|19.05|19.31|18.95|19.96||20.048|19.66|19.4901|19.035|18.24|18.12|17.81|18.135|18.44|18.62||18.885|19.115|18.94|19.755|19.54|19.05|18.8401|18.46|17.31|17.105|16.2|15.09|15.175|15.9||15.24|15.275|15.74|15.73|15.25|15.13|15.42|14.57|14.48|14.765|14.57|14.81|14.755|14.76|14.99|14.43|14.025|14.545|14.5|15.17|15.24|15.24|15.22|15.16|15.85|16.155|16.37|16.88|16.885|16.17|15.99|15.8|15.73|16.65|16.03||15.75|15.625|15.945|16.19|15.47|15.5|15.24|15.37|15.015|14.91|15.12|16.11|16.3|15.89|16.49|16.66|15.755|16.48|16.83|17.95|18.81|19.135|19.21|19.6288|19.21|19.08|18.87|19.2208|19.28|18.83|19.545|19.645|19.975||21.325|21.67|21.65|21.6|21.25|21.64|22.11|22.315|22.79|23.055|24.86|20.16|18.24|18.88|18.16|18.15|18.0405|17.56|18.21|17.48|16.39|16.95|17.54|17.52||17.2|17.175|16.93|16.295|15.83|16.7605|15.84|15.78|15.735||15.82|15.83|15.525|16.545||16.37|15.81|16.445|16.175|16.15|16.195|16.71|17.1302|17.335|17.34|17.1526|17.265|17.46|18.32|19.25|19.6736|19.96|20.47|20.09|20.4|21.5466||20.4|21.8164|21.06|21.02|19.78|19.31|21.49|21.15|20.68|20.013|19.015|19.69|18.71|18.7389|18.4|18.82|19.52|20.22|19.99|20.57|20.625|19.87|19.8112|19.4|19.275|19.1|19.45|18.61|18.03|17.59|18.4|18.055|17.98|18.71|18.9|18.1769|17.82|16.73|16.14|16.69|17.65|17.475|17.58|17.42|18.35|19.285|19.09|18.6|18.24|18.01|17.75|18.2|19.35
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE|207.32|210.05|208.85|208.47|208.61|207.66|209.24|207.64|207.884|207|208.49|213.08|214.7|216.91|217.38|219.17|222.76|223.31|226.755|229.78|232.26|233.21|234.62|232.05|234.11|233.98|232.98|227.41|236.075|234.99|232.46|231.4|232.86|230.825|230.5901|229.64|226.74|226.01|224.31|225.43||224.24|223.97|221.75|220.01|221.32|218.52|216.38|219.35|218.745|220.025||223.645|220.71|218.465|214.73|212.46|215.19|214.29|210.54|210.925|213.67|213.09|208.925|206.92|207.9||209.4701|209.905|209.55|212.3|217.19|216.03|208.67|213.14|211.74|210.99|209.61|207.0501|206.0101|204.66|206.73|205.075|199.49|202.83|202.39|203.17|199.54|197.83|200.28|206.17|210.96|211.43|209.91|208.45|209.1|207.4|206.53|204.955|205.64|203.685|201.9201||202.1201|202.66|204|207.47|209|207.77|205.7929|201.98|200.6|196.33|198.29|200.32|204.28|203.92|202.7|202.4|202.99|205.27|207.425|209.65|212.22|214.42|214.31|222.34|226.79|223.56|224.01|223.35|224.98|220.49|220.2554|220.03|222.4||226.5|230|228.94|231.43|236.188|237.63|238.8482|245.02|243.57|245.76|250.93|247.67|242.73|238.37|237.17|237.74|235.42|240.17|250.16|252.46|249.48|249.2625|254|253.86||251.54|254.08|252.67|251.13|253.03|248.55|246.79|246.23|244.7||243.94|246.16|245.45|247.001||244.9|242.72|243.01|240.67|245.37|246.13|250.74|256.35|255.19|244.02|243.95|242.51|240.28|236.93|247.18|250.38|253.91|249.17|249.37|247.37|251.72||249.04|248.58|242.65|245.335|241.94|248.11|245.56|248.75|244.57|237.88|230.02|232.37|233.24|229.3|221.02|225.35|227.78|227.48|223.88|223.19|218.22|213.02|209.95|204.64|203.65|217.51|219.3775|216.56|213.19|204.26|211.27|210.125|212.1|212.965|218.17|219.25|219.33|211.14|209.59|212.535|212.27|211.66|212.685|216.03|223.6|227.76|227.44|232.39|228.76|237.13|233.1|242.3|248.7401
00376|6419|/equities/northern-trust|SnP500/R1000VALUE|75.18|74.985|74.45|74.8764|74.13|74.17|75.16|76.01|76.36|76.23|76.75|78.16|79.2|79.3891|78.89|77.66|80.55|80.14|79.37|78.6|79.0001|79.675|79.4|78.96|78.5729|77.91|78.57|78.3201|76.89|75.41|70.785|70.12|70.58|74.66|74.46|74.345|72.8|73.15|72.26|74.07||74.54|73.36|72.3|71.4|71.26|71.18|70.795|71.13|72.45|72.95||74.14|73.51|73.98|73.6|73.05|74.02|73.385|74.72|74.2|73.46|74.04|71.74|71.11|71.84||71.42|70.8|71.145|72.54|72.05|71.92|71.27|70.22|69.6|70|69.54|70.15|71.09|71.61|72.64|72.41|70.63|73|73.52|77|76.19|76.07|75.97|76.9359|85.465|84.3338|85.48|85.37|84.37|81|87.43|88.295|88.15|87.7|86.87||86.36|86|86.41|86.84|86.52|85.56|85.88|84.48|83.9093|80.62|82.92|83.65|86.58|82.92|81.33|82.8401|82.93|83.5|81.54|81.54|86.27|92.02|91.34|94.52|92.83|91.95|93.91|93.84|93.67|92.32|92.45|93.165|93.48||94.93|95.23|96.23|96.85|97.2|96.27|97.47|97.81|96.66|96.85|96.36|96.571|95.35|94.49|95.18|96.45|94.38|92.9331|93.72|92.9017|90.0926|88.5|98.72|97.5||95.95|96.14|94.84|93.18|94.085|91.12|90.7|90.09|88.9||87.63|86.9|86.89|87.26||86.8885|85.69|88.12|85.75|86.53|85.85|86.08|88.08|89.99|87.58|86.42|86.67|87.565|87.73|88.62|90.5|92.2|88.55|90.39|91.13|93.68||93.5|93.17|91.49|90.86|88.63|90.49|90.11|90.6|90.39|86.66|83.79|84.6|83.87|82.65|81.733|84.27|84.15|83.28|82.63|82.655|81.25|79.39|79.6|76.15|77.11|77.5|85.49|86.195|83.9|81.89|83.17|83.75|85.13|85.04|88.63|89.61|88.65|85.39|85.36|85.12|85.58|84.07|86.19|87.12|89.18|91.17|92.83|92.19|92.12|94.72|93.6|94.81|97.64
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE|426|428.52|428.5|432.12|433.37|434.01|429.07|428.12|428.1|422.48|421.73|429.01|429.67|429.64|432.46|432.31|433.11|437.67|441.61|444.37|445|442.5|445.5|431.605|454.02|444.05|451.4|451.9001|443.19|438.645|440.5|449.3485|449.75|450.76|453.18|453.17|451.36|450.765|454.04|453.12||452.22|449.905|442.4|440.67|445.34|442.8|452.63|455.81|454.1727|454.09||452.6|446.76|446.16|445.16|448.235|454.19|452.4|444.25|444.175|442.05|438.74|433.53|434.62|432.33||432.62|429.1|441.38|440.26|438.435|440.79|437.75|437.58|435.45|436|434.77|433.18|438.7|440.87|441.87|441.93|435.2|443.57|448.58|459.59|455.525|443|449.07|464.42|466.5|468.83|472.07|476.2|475.74|471.38|468.765|469.67|466.03|467.525|470.98||468.29|467.22|465|462.65|459.45|458.5|457.495|457.59|455.18|443|440.71|443.085|447.07|445.005|441.305|448|439.87|449.23|453.715|457.19|458.2|460.92|470.68|465.96|464.52|460.33|459.25|463.31|467.37|468.55|472.705|473.95|468.57||462.78|456.37|458.93|465.87|458.99|456.43|452.4|450.35|443.49|442.97|440.02|436|442.12|435.63|436.49|430.935|438.99|457.67|448|448.333|440.09|442.21|445.5101|453.73||454.785|485.89|489.49|490.95|488.12|505.05|522.94|522.3704|537.9||539.51|538.205|540.24|537||529.875|526.38|529.78|528.17|526.46|521.61|522.61|524.95|523.34|525.92|528.83|539.26|529.898|528.36|533.845|527.39|521.6|524.46|523.2|522.44|522.08||518.37|523.43|520.49|515.83|504.82|496.04|479.9233|478.46|490.2|523.72|532.81|532.33|520.5604|510.01|525.47|529.83|534.26|543.9655|531|508|524.88|517.45|524.275|509.5|509.156|501.5171|478.98|466.26|463.11|486.38|492.2|503.26|498|483.02|480.99|480.68|487.01|474|466.5|464.51|464.28|471.24|472.36|474.08|482.26|492.61|481.03|481.05|480.3|478.54|471.8466|465.25|481.455
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE|20.28|20.08|19.99|20.15|20.455|20.505|20.36|19.67|20.15|20.47|20.725|20.7|20.615|20.665|20.3|20.095|20.23|18.78|18.5|18.67|19.2|19.355|19.44|19.4|19.54|19.21|19.235|19.06|18.99|19.2201|18.85|18.785|18.865|18.91|18.735|18.36|17.98|17.84|17.745|17.99||18.37|18.41|18.18|18.2|18.02|17.6|17.57|17.97|18.21|18.385||18.58|18.095|18.315|18.33|17.85|17.69|17.62|17.645|17.73|17.8|17.61|17.3|17.08|17.0107||16.73|16.625|16.69|16.855|16.44|16.02|15.89|15.51|15.45|16.105|15.62|17.01|16.96|16.86|17.005|16.6|16.375|16.74|16.92|17.485|17.56|17.34|17.14|17.28|17.43|17.55|17.57|17.78|17.725|17.56|17.36|17.64|17.58|17.27|17.05||17.09|16.97|16.8|17.075|16.695|16.685|16.57|16.59|16.39|16.065|16.2|16.44|16.67|16.275|16|15.675|15.52|15.73|16.17|16.345|17.65|18.33|18.55|19.22|19.1908|19.025|19.14|19.41|19.91|20.1|20.315|20.5|20.44||20.72|21.07|21.115|21.01|21.375|21.135|21.2|21.46|21.21|20.94|21.1|23.25|22.76|22.54|22.54|22.51|22.52|22.235|22.59|22.43|21.79|21.93|22.29|22.3||21.72|21.79|21.39|21.34|21.395|20.92|20.935|21.49|21.225||21|20.7|20.87|21.21||21.17|21.04|21.37|21.3|21.34|21.39|21.845|22.8|22.87|22.53|22.645|22.5282|22.59|23.02|23.43|23.305|22.91|21.75|22.495|22.81|22.95||22.44|22.88|22.64|22.22|22.1|22.19|22.21|22.275|22.49|21.96|21.84|20.56|20.56|21.74|21.465|22.255|22.52|22.32|21.84|21.77|22.03|21.95|21.665|21.375|21.49|21.27|21.3|21.08|20.735|20.5|20.83|20.665|20.52|20.58|20.96|20.68|20.61|20.14|20.12|20.27|20.39|20.325|20.38|20.44|20.965|21.17|20.76|20.955|20.89|21.445|21.48|21.67|22.66
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE|16.485|16.66|16.7|16.92|17.02|16.9|16.695|16.49|16.7|17.12|17.54|17.48|17.56|17.765|17.85|17.965|18|17.82|18.03|18.62|18.38|21.47|21.355|21.235|20.34|20.27|20.43|20.605|20.655|20.66|20.51|20.34|20.38|21.44|21.78|22.09|21.87|21.73|21.23|21.69||21.55|21.17|20.765|19.5401|18.69|18.16|18.71|18.855|18.87|18.94||18.9602|18.9|18.89|18.34|17.58|16.94|16.63|16.77|16.11|15.69|15.68|14.73|14.34|14.51||14.35|14.23|13.87|14.16|13.909|13.985|14.26|13.62|13.32|13.155|13.01|13.63|13.73|13.82|14.05|13.875|13.57|14.1201|13.965|13.12|12.78|12.42|12.41|12.6516|12.71|12.44|12.6|12.785|12.84|12.56|12.62|12.6123|12.68|13.27|12.9105||12.82|12.8611|12.72|13.14|13.2|13.19|12.67|12.28|12.15|12.16|12.36|12.44|12.72|12.25|12.47|12.49|12.52|13.24|13.275|13.75|14.31|15.07|15.94|16.21|15.58|14.61|14.65|14.45|16.44|16.11|16.415|16.585|16.77||17.25|17.605|17.21|16.65|16.17|16.115|16.72|16.93|16.67|16.215|16.42|16.2|15.1406|14.82|14.65|14.99|15.1|14.81|14.95|15.475|14.85|14.38|15.36|15.32||15.05|14.65|14.041|13.31|13.12|12.55|12.12|11.775|11.76||12.04|12.155|12.1|12.51||12.73|12.7|13.5|13.4613|13.52|14.21|14.435|14.655|14.66|14.84|15.32|15.575|15.39|15.441|16.15|16.1|16.39|15.93|15.98|15.86|16.26||16.01|15.95|15.915|16.17|15.9|17.01|17.9|17.64|16.87|16.42|15.745|16.94|16.32|16.63|15.66|16.27|16.78|16.32|15.705|15.86|15.65|15.195|14.6|13.95|14.02|13.86|13.73|13.06|12.92|12.28|11.685|11.19|11.5|12.42|12.7209|12.635|11.82|10.83|11.32|13.63|13.875|13.685|13.36|13.12|14.085|14.45|15.03|15.03|14.88|14.99|14.045|13.88|14.4108
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE|20.48|20.2|20.015|20.15|19.91|20.055|20.18|19.7|20.04|20.3|20.315|20.305|20.64|20.38|20.32|19.66|20.1|20.17|19.97|19.93|19.93|19.56|18.455|18.27|18.58|18.68|18.46|18.16|18.205|18.43|18.04|17.682|17.78|18.25|18.01|17.06|17.03|16.04|15.72|15.96||15.93|15.8411|15.79|15.47|15.17|15.23|14.85|15.13|15.32|15.125||15.57|15.35|15.21|15.13|15.1|15.435|15.6199|15.55|15.17|15.38|15.0019|14.14|14.05|14.3625||14.84|15.02|15.39|15.19|14.99|14.975|14.695|14.6|14.46|14.86|14.77|15.01|15.3593|15.51|15.63|15.485|14.81|15.245|15.52|16.36|16.42|16.21|17.81|18.035|18.34|18.12|18.155|18.035|18.32|18.5|18.72|18.6112|18.43|18.105|18.06||17.98|17.92|18.2005|18.81|18.125|18.135|18.27|17.68|17.21|16.79|16.96|17.58|18.185|17.495|17.1967|17.37|17.78|18.72|19.18|20.08|21|22.34|22.72|22.93|22.25|21.835|21.77|21.86|21.45|21.15|21.685|20.965|21.47||21.57|22.82|22.62|23.55|23.47|23.3475|22.865|22.975|22.54|23.015|22.97|22.66|23.47|23.58|23.55|23.725|23.965|23.12|22.58|22.8|22.52|21.9|22.72|23.21||22.76|22.76|22.495|22.38|22.08|20.84|20.07|19.51|19.67||20.47|20.04|20.0789|20.55||20.07|19.57|20.08|19.62|19.345|19.42|19.96|20.21|20.315|19.175|19.22|20.175|20.305|20.855|21.14|22.05|22.22|22.035|21.82|21.48|22.2||22.12|22.54|21.045|22.0257|22.58|23.06|22.93|23.16|23.26|22.53|22.51|23.44|23.36|22.88|21.3|21.77|22.28|21.43|21.29|22.445|22.31|21.99|21.49|20.08|19.44|18.15|17.745|17.94|17.79|17.75|17.47|17.55|18|18.36|18.2|17.43|17.14|16.74|15.74|14.62|14.915|14.81|14.64|14.97|16.37|16.43|16.59|16.43|16.605|17.11|17.22|16.99|17.48
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE|37.02|37.22|37.0589|37|37.05|36.82|36.3|36.35|36.54|36.84|36.36|35.975|36.5|36.84|36.79|36.17|37.51|37.41|36.84|37.11|37.575|37.37|37.28|37.26|38.335|37.75|37.83|38.14|38.185|36.92|36.3|36.14|36.256|37.055|37.86|37.65|37.66|37.58|37.56|37.31||37.12|36.845|36.41|35.93|35.635|34.91|34.405|34.61|32.9385|33.475||34.08|34.0601|33.97|33.79|33.87|33.62|33.55|32.8821|32.94|33.06|31.68|32.09|32.9|33.795||32.92|32.94|33.22|33.53|33.3|33.28|32.64|32.73|33.38|32.87|30.62|30.86|31.335|31.06|31.065|30.85|30.52|33.315|33|33.865|33.5|33.46|33.3|34|34.08|34.17|34.53|34.19|34.354|34.795|34.935|35.5|35.64|35.32|34.53||34.48|33.3686|33.04|33.66|33.4|33.215|32.795|32.28|31.57|30.5|30.76|31.91|33.06|32.06|31.08|30.25|30.57|31.19|30.83|31.56|32.9412|33.62|34.185|33.82|32.62|32.565|32.43|32.635|33|32.98|33.09|33.06|34.01||33.68|33.58|34.77|34.81|34.7|34.235|34.293|34.54|34.21|33.9|34.2|34.62|33.585|33.2|33.44|33.175|32.839|32.27|31.98|32.365|30.67|30.815|31.57|31.91||31.275|32.1|32.0531|32.12|32.22|31.835|31.7029|31.64|31.42||31.5888|32|31.705|31.72||31.57|31.4|31.655|31.31|31.295|30.64|31.52|32.12|32.61|31.68|31.21|32.16|32.95|33.855|40.45|40.855|41.81|40.995|40.81|41.09|42.01||42|41.35|40.82|41.21|41.15|42.83|43.25|43.84|44.37|43.565|42.575|44.17|43|43.435|42.55|43.27|43.72|44.05|43.74|43.38|43.11|42.84|41.97|40.73|40.62|41.53|42.42|41.7|40.71|39.04|39.74|40.845|40.96|40.65|40.95|40.0072|39.5827|38.14|38.18|38.77|39.54|39.17|39.295|40.07|41.37|42.15|42.65|43.42|43.73|43.9|43.67|43.22|43.325
00382|8128|/equities/nucor|SnP500/R1000VALUE|166.18|165.12|163.12|163.07|166.67|168.05|166.4765|165.9474|167.22|168.46|168.21|167.49|165.27|164.33|169.01|164.805|168.17|167.47|169.42|169.18|168.94|170.08|166.345|167.36|166.745|163.4801|163.675|163.36|164.84|166.065|166.82|165.03|164.46|168.96|169.475|164.32|160.61|160.07|156.68|159.97||163.01|161.75|160.32|158.56|156.04|154.4|150.85|150.42|148.7901|147.52||149.45|149.56|149.52|149.35|143.87|144.63|145.0711|143.64|138.904|138.32|137.9|131.9|129.79|132.03||134.68|132.79|132.64|133.595|138.28|137.87|137.3936|137.855|136.42|138.7|137.8258|133.405|134.7225|139.75|141|141.4935|138.88|146.135|143.1901|147.68|145.69|144.19|143.67|147.87|152.15|150.36|149.51|147.09|148.48|145.9|145.43|146.02|147.02|148.58|145.37||141.89|141.29|141.91|153|151.62|150.44|148.64|147.695|147.96|144.225|146.6|147.48|150.171|144.61|142.825|139.03|142.16|154.26|151.8|157.14|167.4578|170.31|171.03|174.02|175.88|169.5|169.125|163.5|163.55|158.65|160.1246|162.75|162.79||167.15|168.3|166.42|166.115|162.25|162.06|163.21|164.745|164.5|169.0007|175.78|171.79|166.1|163.73|165.17|165.4392|159.6|151.8|150.5|152.1273|149.81|149.65|152.25|153.87||154.48|152.95|151.15|141.97|141.02|139.27|134.36|131.67|129.815||130.77|132.98|133.74|135.73||134.835|133.13|134.61|132.4|131.05|129.465|133.69|146.01|148.71|144.36|146.81|149.85|149.57|151.01|149.71|147.23|149.06|145.03|146.3687|146.28|148.5||148.185|149.33|140.75|138.64|137.21|140.66|143.1087|137.25|137.84|134.79|130.735|132.94|133.1|131.89|126.56|128.59|130.6|131.0218|132.32|134.76|135|132.55|132.28|125.28|116.0819|121.82|122.7|121.35|118.03|114.86|117.56|116.4|116.16|113.94|116.18|116.28|115.55|109.27|104.36|103.83|103.99|103.75|102.861|103.57|107.93|110.42|112.82|115.2|114.15|116.6|119.33|135.14|140.77
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE|61.745|61.89|61.17|61.05|60.8445|62.875|63.2891|62.45|63.045|62.5|63.371|64.43|64|63.25|63.68|62.44|63.531|62.52|60.03|60.68|62.11|62.45|61.3|61.57|62.45|61.985|61.06|60.2|60.135|59.95|59.1|58.97|59.24|61.05|61.04|58.84|58.3|57.41|57.17|58.65||58.655|58.71|57.67|56.77|56.9|56.1|55.89|56.51|56.98|56.87||57.97|58.33|58.07|58.76|58.58|59.0995|58.52|59.69|58.49|59.39|58.71|57.525|57.52|57.9||58.56|58.27|59.1215|59.25|58.71|58.97|57.7729|58.175|58.01|58.16|57.74|56.31|56.47|58.58|58.93|59.75|58.275|58.935|59.08|60.76|60.35|59.97|59.92|60.62|61.77|61.4401|61.5|61.385|62.25|62.85|64.04|64.5178|64.25|63.91|63.17||62.97|63.585|63.9093|64.69|62.16|61.71|61.7|60.56|58.03|57.0288|57.685|58.61|59.5|58.23|57.91|55.92|55.51|59.005|57.28|59.43|60.3716|61.05|60.5|60.85|59.3115|59.25|58.4|58.5|58.37|58.01|58.55|57.96|59.65||60.05|62.4125|62.68|64.45|64.31|64.02|63.01|63.7105|61.8|60.21|61.01|61.53|62.29|63.6299|64.07|66.51|64.755|62.31|64.248|66.3301|65.425|63.78|64.28|64.555||64.67|64.25|63.63|63.12|63.98|62.94|60.75|59.7|60.11||61.92|61.29|61.75|63.88||62.375|60.61|62.46|62.0301|61.73|61.27|62.1|62.825|63.85|62.6|62.52|63.06|63.53|63.74|65.92|67.83|68.775|68.65|68.62|67.34|70.14||70.11|70.1|66.77|68.52|69.77|71.92|72.06|73.225|71.05|67.55|67.14|74.02|73.82|72.61|69.9|70.96|73.16|71.1|69.85|71.76|71.5|70.21|70.3|69.1627|68.2816|67.425|65.86|67.27|66.18|63.66|62.7719|62.7329|65.59|69.06|67.51|65.64|64.73|63.4|60.41|60.55|58.63|57.67|57.43|58.04|61.75|62.32|63.25|62.43|63.01|65.005|65.76|64.52|65.68
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE|80.05|80.01|79.19|79.22|79.14|78.73|78.5886|78.011|78.63|79.34|78.64|79.3047|79.28|79.6|79.85|80.34|81.05|80.94|81.545|82.49|82.33|83|82.0344|81.84|82.23|82.13|81.82|83.51|86.98|86.09|97.56|95.09|95.44|95.255|95.11|93.1407|92.28|91.44|91.84|93.38||94.58|94.23|94.02|95.37|94.41|93.14|92.96|93.29|93.47|93.64||94.92|94.06|94.14|94.84|93.86|93.91|93.44|92.81|90.75|90.35|89.53|87.85|87.24|89.37||89.39|88.82|90.68|91.97|92.44|93.12|92.95|91.77|90.39|90.99|91.05|90.125|90.2|91.64|89.46|87.9|84.09|86.635|89.63|90.82|89.92|87.52|90.225|92.72|93.57|91.815|91.09|91.86|95.59|94.27|94.05|93.505|93.22|93.23|92.48||92.62|92.6663|94.715|93.98|93.32|90.9|89.44|88.08|88.22|85.7|87.46|87.6|89.285|86.65|85.5|84.4|83.86|86.14|85.24|86.94|87.91|89.2|90.669|91.055|91.41|90.37|89.88|90.4|90.8|90.47|91.32|91.19|91.39||92.43|92.03|91.84|91.83|90.61|90.47|92.34|92.77|90.11|90.471|91.38|88.78|85.3|84.86|84.51|85.08|85.93|85.56|83.7634|83.64|81.5801|81.87|82.07|82.86||83.49|84.21|84.021|84.845|85.59|85.25|83.71|82.79|81.73||80.6039|80.9589|80.43|80.31||78.63|77.0884|78.31|76.59|76.43|76.5|78.01|80.39|79.2|75.43|75.1|75.37|75.47|75.42|76.74|78.14|79.26|77.3|78.12|77.95|77.98||77.7|76.8|76.11|76.79|74.3173|75.55|76.15|76.39|75.53|74.58|72.9|72.95|71.61|70.84|69.74|71.57|72.74|71.79|71.065|71.015|71.07|70.58|70.23|67.84|67.43|67.56|68.32|67.04|66.39|64.11|64.37|64.14|64.09|64.46|65.44|65.15|64.12|62.26|62.945|63.23|62.9|62.26|61.85|62.29|64.1|64.99|64.74|66.43|66.62|68.02|67.365|68.56|70.775
00385|13858|/equities/oneok|SnP500/R1000VALUE|65.05|65.09|64.68|64.37|63.64|64.83|64.885|64.77|64.96|65.02|65.12|65.27|65.22|64.65|63.93|63.05|64.89|65.2|65.4|65.065|65.825|66.45|66.9|66.93|67.13|66.83|66.68|65.68|64.91|64.31|63.175|63.29|63.5601|64.5|63.68|62.75|61.92|60.7|60.52|61.2801||61.77|61.54|60.66|59.06|58.5075|57.85|57.37|57.9|58.56|59.06||60.68|60.41|60.015|60.24|59.31|59.64|59.52|59.38|57.995|58.5|57.25|56.21|56.19|56.76||57.05|56.96|57.84|58.11|57.68|58.12|56.55|55.91|56.0788|56.48|62.88|62.47|62.5|62.85|63.18|63.83|61.36|61.6|61.94|64.87|64.09|64.26|64.46|65.515|66.27|65.58|65.05|65.82|66.07|66.08|66.71|66.09|66.06|66.08|65.36||65.485|64.84|64.1|64.63|62.56|62.1632|61.56|60.11|59.85|57.14|58.185|60.17|61.295|59.67|58.91|58.165|59.96|63.32|61.77|64.03|65.6|66.36|67.5|67.67|66.28|65.5|65.33|65.22|67.47|66.98|66.73|65.68|65.62||67.23|68.77|68.37|69.2394|69.12|68.32|67.72|68.32|67.855|67.41|68.13|67.71|67.185|66.75|67.215|67.5949|68.69|67.77|67.59|69.3101|68.93|68|68.525|69.67||70.2|69.94|69.0909|67.46|67.03|65.625|63.76|63.24|63.26||65.21|64.23|64.32|65.43||64.29|62.67|64.05|62.95|63.025|63.17|64.2|66.275|66.14|63.81|63.5|63.52|63.31|63.07|64.85|66.3|66.95|64.85|64.08|63.68|65.31||64.52|63.92|61.61|62.75|62.5|64.15|64.38|64.32|63.62|62.015|60.745|61.395|60.4401|59.05|57.84|58.921|59.69|58.31|58.17|58.71|57.725|55.88|55.94|54.75|54.49|54.94|54.88|54.595|53.74|52.62|52.47|52.61|53.18|53.945|55.39|55.05|54.34|52.72|51.03|50.75|50.89|50.56|50.5|51.88|57.59|58.42|59.06|58.73|59.5|62.07|62.16|61.305|62.77
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE|118.53|115.7|112.74|112.41|112.1098|115.73|115.19|113.95|114.36|115.27|114.84|113.15|111.13|112.48|112.33|114.22|115.07|114.255|114.26|114.32|116.475|115.83|115.65|115.64|115|116.81|116.73|116.21|115.23|118.42|117.81|118.2533|117.68|116.76|115.64|113.43|113.66|114.49|114.64|115.41||116.825|119.0301|114.63|116.39|116.26|116.7|118.14|120.07|120.36|121.96||125.15|121.66|115.74|116.02|114.34|107.41|105.35|104.835|106.15|105.51|105.75|104.78|104.15|104.19||104.03|98.77|97.29|98.465|101.73|101.92|99.73|98.43|96.92|97.045|96.93|96.335|96.256|96.1|96.44|94.83|94.41|94.54|93.85|94.7|94.24|93.2906|93.34|94.02|94.97|94.26|94.6|95.59|95.7749|95.31|94.68|93.94|93.595|93.2|93.55||93.99|93.48|92.93|92.09|90.41|89.71|89.81|89.48|88.545|87.51|87.64|87.44|86.66|85.25|84.61|82.08|82.12|83.43|82.04|82.88|86.53|88.15|88.05|89.15|87.08|85.87|85.99|87.18|87.36|87.14|87.06|85.98|86.15||86.51|87.0126|88.03|87.71|87.2|86.335|86.325|86.51|86.3|88.4|88.27|88.945|88.21|87.35|86.99|88.96|89.09|87.74|88|86.97|85.495|85.255|86.6|88.425||87.66|88.17|87.09|85.57|86.16|83.82|83.22|83.64|82.26||80.76|80.7|80.195|80.605||79.99|79.43|80.94|80.35|79.68|79.48|79.46|80.57|79.7|79.935|79.54|78.53|78.58|78.06|79.41|82.58|82.35|80|80.52|81.07|82.535||81.78|79.83|78.9|78.85|78.19|78.865|78.01|77.335|76.57|76.71|75|75.02|75.49|74.24|74.05|75.005|76.34|76.4|75.3|74.545|72.55|72.61|71.78|70.31|67.19|65.775|66.33|65.87|64.21|62.27|62.17|61.65|62.02|62.74|65.225|64.98|63.8|60.805|61.06|60.78|62.25|62.035|63.39|63.87|65.84|66.74|67.449|67.905|68.245|69.745|71.77|75.7801|76.27
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE|147.585|146.8|144.7|144.3484|144.65|144.71|144.91|145.72|146.13|147.14|147.61|150.47|151.5801|151.9342|151.76|149.87|152.18|153.59|153.89|152.255|151.9895|152.53|152.24|150.6|148.0175|144.505|136.54|135.54|135.1|134.4|133.6|132.7|133.213|132.77|132.72|131.71|130.91|129.82|127.695|128.98||131.78|130.35|128.735|127.9|129.73|129.18|128.62|129.52|129.63|130.78||131.3|130.57|130.86|131.38|128.5605|129.21|130.33|129.545|126.95|126.365|125.86|122.2|123.71|124.82||127.01|125.91|126.27|127.645|127.79|128.475|127.37|126.975|126.82|129.71|131.21|131.66|131.19|132.9|134.76|134.22|132.13|133.31|131.65|134.71|133.13|130.17|131.75|133.7|143.67|141.17|141.03|141.43|141.67|140.78|139.76|140.3903|141.765|141.7|139.88||139.722|138.09|138.24|138.627|138.07|136.93|134.78|132.32|132.02|129.2|129.76|130.57|132.4|129.42|126.225|126.83|127.055|129.74|129.57|131.03|135.52|137.11|136.73|137.17|139.755|138.15|136.34|136.045|135.97|135.26|134.03|133.81|133.65||140.09|140.46|141.38|141|139.35|138.3373|139.68|140.43|140.68|142.025|144.38|141.3|139.44|137.79|137.73|137.05|127.5|127.125|128.86|131.34|129.29|128.29|130.88|133.205||134.12|133.215|132.63|131.291|132.175|131.055|127.86|129.8446|127.32||127.06|128.01|127|128.43||126.93|124.83|128.04|127.44|127.76|129.09|131.24|134.71|135.58|134.26|134.7|134.55|134.42|133.67|135.12|134.66|134.78|131.83|130.19|129.81|132.62||132.43|131.795|127.69|128.71|127.19|129.225|129.355|128.68|124.93|121.97|119.435|121.15|122.195|122.435|117.95|118.02|118.94|118.41|118.23|116.37|114.77|112|116.27|112.9729|112.52|113.68|115.7|115.02|113.62|110.555|113.49|112.25|113.34|112.835|115.53|115.395|116.54|112.62|111.95|111.98|114.24|111.73|110.73|112.46|115.75|118.05|117.76|118.4|116.6|131.75|131.54|137.44|140.65
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE|407.21|403.08|397.05|398.23|397.18|395.925|393.84|392.18|399.05|406.32|407.64|412.08|412.21|411.22|421.91|416.15|417.57|413.35|397.01|405.02|406.09|399.77|396.04|392.91|391.35|394.185|397|397.58|401.3601|399.89|395.06|394.39|393.231|394.93|395.36|392.31|384.68|378.18|373.69|381.67||385.48|387.4413|378.49|378.22|374.32|370.36|364.7|368.81|366.77|363.84||368.75|366.47|363.13|359.67|353.63|350.01|352.31|345.95|334.09|334.9877|329.42|319.37|319.14|329.92||328.4|323.21|321.15|327.88|329.105|330.94|329.47|323.3|321.51|323.99|320.635|321.49|322.8722|332.555|330.58|327.8066|322.19|323.22|318.32|324.87|321.92|312.36|309.89|315.94|320.45|317.13|318.76|320.19|323.09|319.53|317.1|310.06|319.9|316.325|310.4798||308.26|308.78|318.67|331.69|334.8193|335.195|329.2|324.55|321.52|310.78|316.23|321.89|322.32|307.48|300.855|304.75|309.29|327.98|326.76|337.42|350.75|358.28|358.55|359.17|354.31|350.32|349.9601|348.97|349.475|339.78|343.455|343.17|342.275||349.715|353.5|351.01|348.03|346.81|347.74|349.06|346.32|339.83|346.02|336.165|335.208|322.86|315.34|316.83|312.06|307.83|304.48|306.72|304.94|297.49|297.12|307.45|314.64||312.03|311.16|307.745|307.48|308.84|302.84|293.66|291.62|288.61||287.49|287.59|286.785|289.61||288.47|284.1501|288.455|281.19|281.89|284.54|288.81|294.94|296.2|288.42|289.1|290.94|288.99|287.1|290.205|292.25|296.25|288.69|292.66|293.785|305.76||305.35|306.82|304.02|302.515|295.48|306.4|307.5|305.67|302.195|297.93|288.22|295.65|298.13|287.305|278.76|283.25|287.71|287.9|282.925|280.66|276.715|275.485|271|258.8914|258.93|262.22|263.25|259.54|252.55|244.855|252.445|250.1|250.84|252.395|260.72|256.48|257.77|244.28|242.03|241.42|238.98|235.69|237.54|241.28|249.985|257.68|257.315|258.04|258.64|266.725|267.35|269.29|280.44
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE|33.12|33.625|33.48|33.79|33.79|33.72|33.84|33.43|33.29|33.33|33.47|33.53|32.96|32.96|32.99|32.92|32.875|32.74|32.9|32.6922|32.89|32.61|32.29|32.145|32.04|32.19|31.98|32.19|32.03|32.16|32.3|31.78|32.02|32.53|32.565|32.28|31.9|31.935|31.73|32.08||32.35|32.94|32.35|32.11|31.39|31.16|30.945|31.17|30.72|28.1||27.79|27.24|27.04|27.64|27.33|27.3806|26.96|27.19|26.88|26.72|26.545|26|25.6|26.03||26.05|26.09|26.49|26.875|26.65|26.84|26.87|26.655|26.66|26.62|26.31|26.1|25.99|25.81|26|26.17|26|26.69|26.325|27.03|27.02|26.34|26.29|26.6|27.2|27.09|26.33|26.44|26.58|26.46|26.525|26.61|26.65|26.59|26.34||26.43|26.26|26.29|26.64|26.38|26.27|26.165|26.47|26.53|26.14|26.16|26.54|26.5|25.49|25.2|25.46|25.22|25.75|25.87|26.19|26.72|26.8|27.1|27.075|26.72|25.15|26.43|26.52|26.75|27.16|27.505|27.64|28.01||28.48|28.625|29.51|29.75|29.73|29.16|29.02|29.52|29.39|29.615|30.22|30.45|29.87|29.87|29.82|30.29|30.0401|29.325|29.04|28.81|28.29|27.67|28.644|28.34||28.31|28.36|28.33|28.14|28.21|27.87|27.45|27.89|27.51||27.85|27.58|27.505|27.705||27.3|27.11|27.41|27.1|27.13|27.13|27.82|28.52|28.91|28.56|28.86|28.6|28.31|28.63|28.6|28.41|27.84|27.11|27.44|28.13|29.1||28.65|28.35|28.49|28.53|28.08|28.41|28.72|28.405|28.545|27.97|27.25|27.35|27.16|26.4|25.35|26.16|25.95|25.68|26.54|26.81|27.04|26.72|26.96|25.7163|25.92|26.28|26.78|26.42|25.95|25|24.96|25.24|25.14|25.115|25.5|25.36|25.28|23.915|23.98|23.87|24.57|24.59|24.93|24.94|25.365|25.96|25.63|25.83|25.94|25.995|25.71|26.29|27.125
00390|32370|/equities/pentair|SnP500/R1000VALUE|67.18|67.23|66.12|66.45|66.38|66.08|65.55|65.44|66.44|68.27|68.7|69.23|69.49|70.28|70.745|70.15|70.36|68.62|68.29|68.82|69.06|68.74|69.2|67.68|65.87|65.755|66.04|66.13|65.43|65.51|65.44|65.14|63.75|66.6|65.56|64.6|62.82|62.46|61.91|63.13||63.52|63.57|62.29|61.93|61.09|60.01|59.5|60.125|60.11|60.104||60.43|60.13|60.05|59.7|58.81|58.79|59.54|59.11|57.71|57.6|56.74|55.26|55.41|56.83||56.85|56.19|56.135|57.73|58.735|58.83|58.66|58.503|57.88|58.36|58.15|57.88|57.36|57.95|58.11|57.45|56.86|57.32|56.36|57.35|57.25|53.88|52.28|53.13|53.49|52.89|51.38|52.36|52.65|52.53|52.595|52.55|52.78|53.34|51.86||51.89|51.92|53.37|54.3|53.93|53.55|53.3601|52.68|52.07|50.15|50.53|51.34|52.35|51.02|50.42|50.78|50.8|52.685|51.3448|51.82|54.34|55.1|55.43|55.74|55.48|54.21|55.17|55.34|55.29|54.35|54.385|54.24|54.41||55.55|55.39|55.85|55.35|55.02|55.16|55.835|56.27|56.49|57.915|58.885|58.09|54.75|52|50.57|50.21|50.15|49.52|49.63|49.2|47.9|47.93|50.02|50.33||49.92|49.345|48.11|47.14|46.45|46.42|46|45.775|44.66||44.44|44.205|43.91|44.08||43.91|43.49|44.1|43.4595|43.6|43.19|44.05|45.675|46.25|45.08|44.76|44.5|44.33|43.945|44.975|45.6|46.35|43.89|44.21|44.37|45.8||45.55|45.04|44.69|44.12|43.36|45.45|46.23|45.9|44.82|41.93|40.39|41.21|40.67|40.22|39.53|40.33|42.21|42.48|41.31|41.1223|41.45|40.2|40.13|38.55|38.91|39.55|41.54|41.3|40.58|38.7|40.38|40.24|40.92|40.6|41.935|41.95|42.41|40.71|40.4|40.606|41.04|39.99|40.54|40.53|40.73|41.55|41.6|42.56|42.46|43.45|44.08|44.95|47.105
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE|116.9217|115.91|114.78|115.56|114.555|113.02|112.6679|112.2787|114.46|114.46|116|116.74|117.915|120.17|121.1|120.79|121.71|122.56|122.19|120.97|120.75|122.53|124.36|128.6|126.53|128.18|129.08|125.6|124.83|123.17|121.125|120.45|121.43|120.83|119.69|116.73|115.21|115.36|114.49|115.12||117.3|118.12|116.28|114.51|114|114.79|113.4|114.43|114.66|115.86||117.58|115.065|114.09|112.99|111.09|110.75|111.43|113.4801|113.99|113.74|114.08|115.005|113.22|116.03||116.41|115.43|116.35|118.49|118.0412|116.92|114.775|113.39|113.17|114.67|115.35|114.2875|123.315|122.05|127.4|127.84|129.27|129.04|128.27|130.15|128.7|126.73|124.67|127.17|133.24|132.52|131.59|132.855|134.06|135.7|136.08|134.97|134|133.505|131.59||132.08|130.49|130.99|130.04|130.96|130.48|128.06|127.22|127.91|123.08|124.3|125.02|124.575|121.68|122.37|121.42|120.17|121.845|116.75|118.85|123.16|123.44|124.12|128.37|128.1|122.66|122.98|122.0055|123.1|123.87|127.35|127.465|128.26||132.61|131.22|133.26|135.91|135.82|135.01|135.98|138.2|136.44|136.8|140.17|139.93|137.91|133.63|134.715|133.02|132.99|132|133.66|137.525|132.03|130.59|131.91|132.41||128.12|131.23|128.91|132.26|133.08|131.02|138.2|141.06|139.21||138.3|138.96|137.92|138.505||139.59|138.48|139.94|136.64|137.16|136.69|139.94|143.25|144.18|141.27|139.06|138.835|137.95|135.88|135.16|138.66|139.66|131.13|132.875|133.1|135.87||136.365|135.735|134.3|135.19|133.97|137.77|141.53|142.4|135.54|130|124.485|123.58|128.11|126.195|124.62|129.98|134.96|132.92|134.375|134.23|135.22|132.38|129.65|124.365|125.02|125.37|129.82|122.89|118.31|113.46|116.98|117.82|120.33|123.62|129.31|125.57|126.8|120.28|120.24|119.07|117.94|116.18|120.48|120.12|123.02|125.52|126.41|126.8|128.22|132.17|132.74|132.555|141.06
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE|36.02|36.225|37.19|37.47|37.6408|37.49|37.58|37.88|37.96|37.6575|38.58|38.85|38.53|38.415|38.89|37.63|36.18|36.27|35.98|36.19|36.22|36.2712|36.32|36.23|35.46|35.215|35.27|34.82|34.43|33.35|33.14|33.14|34.01|32.93|33.005|32.89|32.5|32.595|32.83|33.15||33.5|33.45|32.96|32.83|32.5701|33.11|33.43|33.74|33.535|33.65||34.17|33.5|33.12|32.8212|32.82|33.3|33.26|33.36|32.98|32.72|32.1055|31.64|31.08|31.515||32.13|32.01|32.42|33.1|33.29|33.35|32.42|32.54|32.83|34.14|34.79|35.445|33.5|34.6619|35.63|35|36.78|37.35|37|36.95|36.66|35.835|35.83|35.93|35.75|35.99|35.72|36.054|35.34|36.19|36.23|36.23|36.28|36.46|36.34||36.48|35.865|35.47|35.47|35.585|35.19|34.685|34|34.085|32.94|33.16|33.97|34.25|34.775|34.695|35.08|34.725|35.5|35.22|35.435|36.35|36.88|37.12|36.95|38.08|37.71|37|35.94|36.03|36.16|36.32|36.55|36.235||35.465|35.07|35.285|35.27|35.3|35.01|35.3|35.89|35.845|36.135|36.6515|36.82|36.89|37|37.03|36.3|36.45|36.4|36.57|36.445|36.08|35.16|35.57|36.54||36.28|36.24|36.37|35.94|35.89|35.41|34.87|34.86|33.98||33.77|33.76|33.67|32.76||31.79|31.4|31.38|30.96|30.78|30.83|30.93|31.46|31.59|31.455|31.54|31.66|31.48|31.01|31.47|31.78|32.03|31.3048|31.67|31.83|32.48||32.08|32.04|31.62|31.45|32.15|32.605|32.53|32.63|32.51|32.42|32.03|32.07|38.78|38.795|38.68|39.72|39.57|39.795|39.68|39.45|40.05|40.68|40.33|39.68|39.6822|39.5|39.5|38.94|38.415|37.5|37.86|37.895|37.73|37.88|37.96|37.5|36.78|35.85|35.55|35.46|36.03|36.1|37.51|37|38.25|38.65|39.54|39.52|39.43|39.28|39.51|39.11|39.13
00394|7989|/equities/pfizer|SnP500/R1000VALUE|36|36.03|35.96|36.06|36.56|35.7235|36.64|36.32|35.59|34.995|35.36|35.82|35.59|35.595|35.51|35.39|34.9|34.655|34.92|35.275|35.37|35.92|36.02|36.18|36.76|37.045|37.37|36.795|36.36|36.205|35.8792|35.78|36.005|35.92|35.92|35.615|35.5401|35.35|35.62|36.39||36.35|36.14|35.76|36.0334|36.28|36.16|38.28|38.41|38.76|39.33||39.845|39.28|39.315|39.45|38.99|38.8727|38.73|38.13|38.2932|38.34|38.16|37.7|36.87|36.92||37.5635|37.65|38.6|38|36.75|36.52|36.17|36.51|36.83|37.005|37.23|37.205|38.08|38.39|38.35|38.09|38.02|38.36|38.63|38.86|38.615|38.31|38.4|39.285|39.71|39.905|39.79|40.2|40.53|40.96|40.93|41.295|41.27|41.7|41.12||41.3743|41.17|40.76|40.65|40.28|40.25|39.99|39.86|39.97|39.8748|40|39.99|40.31|39.94|39.985|39.72|39.46|39.52|39.255|39.23|39.31|39.905|40.1|40.82|40.74|39.805|40.135|40.09|40.73|41.505|42.22|42.31|42.62||42.58|42.77|43.11|43.58|43.51|43.26|43.24|43.53|43.2506|43.725|43.88|43.5|43.41|42.7|43.395|43.78|43.61|44.585|44.15|44.82|44.725|44.64|44.97|45.71||47.49|46.58|46.86|47.38|48.31|49.56|48.92|49.522|50.82||50.745|50.99|50.75|51.05||51.24|50.95|51.2|50.84|50.695|51.4|53.395|52.9|52.88|51.75|51.63|50.02|49.75|49.18|50.345|50.48|50.28|49.04|49.095|49.06|48.835||48.52|48.24|47.72|47.87|47.53|48.05|48.18|47.93|46.31|46.85|46.7|46.745|46.75|46.61|46.16|46.95|47.4|46.54|45.93|45.68|45.62|44.89|44.985|42.99|42.8226|42.74|43.6201|43.19|42.36|41.7|41.92|41.445|41.75|41.9208|43.04|43.68|44.09|43.49|43.73|43.95|44.215|43.735|43.67|43.575|43.52|43.9|44.44|44.78|45.64|45.7|45.78|46.02|47.69
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE|16.59|16.65|16.655|16.6|16.68|16.665|16.48|16.415|16.64|16.855|16.88|17.035|17.35|17.38|17.365|17.3|17.3|17.03|17.29|17.235|17.34|17.42|17.41|17.49|17.795|17.79|17.745|17.7|17.645|17.46|17.49|17.7541|17.74|17.97|17.69|17.32|17.11|17.32|17.41|17.22||17.115|17.06|16.86|16.8001|16.78|16.8|16.87|17.2|16.77|16.86||17.28|17.19|17.02|16.785|16.79|16.86|16.94|16.84|16.89|16|16.46|16.41|16.65|16.595||16.28|16.2|16.27|16.35|16.45|16.55|16.5|16.56|16.79|16.995|17.305|17.2|17.08|17.21|17.22|17.2|16.835|17.13|17.105|17.125|16.96|16.79|16.915|17.025|16.79|16.835|16.79|16.71|16.745|16.645|16.73|16.635|16.45|16.68|16.52||16.41|16.14|16.04|16.12|15.87|15.74|15.78|15.71|15.66|15.1|15.14|15.52|15.82|15.99|15.91|15.61|15.64|15.86|15.475|15.7|16.07|16.07|16.28|16.23|15.79|15.53|15.4|15.58|15.64|15.257|14.9|15.25|15.43||15.44|15.55|15.47|15.45|15.5|15.42|15.45|15.425|15.39|15.37|15.37|15.44|15.47|15.74|15.84|15.835|15.8|15.65|15.66|15.565|15.37|15.315|15.55|15.81||15.665|15.73|15.71|15.5|15.86|15.65|15.575|15.645|15.4901||16.18|16.18|16.11|16.03||15.89|15.615|15.86|15.86|15.57|15.84|16.0305|15.9|15.69|15.56|15.38|15.12|15.325|15.21|15.24|15.4128|15.595|15.095|15|14.955|15.185||14.835|14.96|14.8725|14.695|14.465|14.36|14.32|14.42|14.65|14.63|14.56|14.83|14.97|15.06|14.75|14.9|15.01|14.85|15|15.13|15.045|14.69|14.415|13.985|13.885|13.88|13.855|13.9|13.77|13.725|13.99|13.78|13.91|14.525|14.37|13.68|13.21|12.455|12.13|12.37|12.38|12.4|12.69|12.1601|12.725|13.01|13.155|12.935|12.73|13.07|12.94|12.86|12.89
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE|95.26|95.27|94.05|93.91|93.74|93.305|94.03|93.17|92.87|93.71|94.31|95.72|95.73|96.8|97.01|96.125|96.45|96.1|97.1|97.01|98.22|99.18|98.49|98.202|96.58|95.81|97.39|97.21|98.15|97.98|98.265|97.91|99.49|99.06|98.62|97.82|97.4|97.24|96.29|97.03||97.41|97.21|95.95|95.219|95.99|95.3|95.5|94.685|94.81|94.79||94.61|93.45|92.85|92.445|92.15|91.7|91.83|91.09|89.88|89.58|90.2|89.62|89.56|89.09||90.72|90.63|92.34|92.94|92.68|93.035|91.81|93.12|93.75|94.51|94.42|93.77|94.01|94.4707|95.06|94.19|93.78|95.82|95.42|99.29|98.37|97.45|98.16|98|97.51|96.36|95.96|101.1|99.75|99.315|98.96|98.65|97.96|98.58|98.1||98.74|97.57|96.88|97.19|96.685|96.26|94.34|92.53|91.525|90.08|90.21|92.23|95.33|95.14|93.45|94.52|94.8041|96.52|97.28|97.96|98.88|99.1|98.39|98.75|97.97|97.16|97.065|96.54|97.97|97.43|98.89|99.24|99.67||99.95|99.05|100.27|101.61|102.56|100.98|101.3916|101.05|100.6|101.66|101.79|102.8229|104.02|103.3101|103.25|103.555|102.45|102.28|100.4|100.97|100.89|100.24|98.65|100.9328||101.21|101.09|101.01|101.79|102.28|101.83|99.76|100.68|100.19||100.296|100.8|100.87|101.72||100.31|99.59|99.69|100.245|99.93|99.5|99.81|101.64|100.82|101.62|101.89|101.01|101.15|101.0342|103.01|101.24|99.9|96.73|97.02|96.78|97.76||97.19|96.94|96.05|95.425|93.49|94.38|93.92|93.87|92.42|91.67|90.91|90.36|90.12|89.07|88.17|89.25|91.11|91.29|89.67|89.1|88.45|87.07|86.1148|84.44|84.52|85.75|85.97|85.07|85.085|84|85.6|84.01|84|84.22|84.83|86.2|85.06|83.74|82.85|85.61|86.1001|86.83|90.0499|90.62|95.26|96.08|95.09|94.3|94.03|93.14|93.09|93.75|97.24
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE|112.03|112.62|111.75|111.55|110.16|112.62|112.22|112.61|113.48|113.22|112.48|114.3|115.04|114.26|113.01|108.9665|111.04|110.45|107.411|108.1|110.65|110.6|109.08|108.8|106.83|105.56|105.8|104.07|103.12|101.13|98.89|99.01|98.65|101.61|101.53|99.8|99.46|95.52|94.515|94.54||95.4|94.27|93.4|91.78|91.18|90.865|89.74|90.69|92.651|93.47||96.67|95.36|94.845|96.79|96.64|97.43|98.75|97.13|94.52|95.1|94.24|92.57|91.3013|92.18||94.3525|93.35|95.45|95.41|94.95|94.45|93.74|92.31|91.415|92.54|92.71|92.35|93.05|93.09|93.7856|93.2401|91.86|93.04|93.11|97.58|96.81|96.33|98.32|99.05|99.46|99.48|100.6|100.79|103.15|103.4619|105.26|104.735|105.86|105.17|103||102.46|98.16|97.51|102.165|99.16|99.68|99.25|96.005|93.74|90.66|92.7|94.67|95.13|94.79|93.48|91.36|92.6|95.75|95.08|100.59|100.05|98.36|101.24|102.81|104.1501|104.35|102.62|101.87|102.01|98.1|99.12|98.525|98.49||99.18|104.82|105.25|107.1|105.75|103.4757|101.92|101.24|98.49|96.15|98.51|96.34|97.03|99.13|105.89|108.7|108.28|105.54|104.36|106.6|103.83|101.83|102.3|102.36||101.52|101.72|100.5269|100.57|101.56|103.82|100.2|99.38|100.54||103.51|101.67|101.99|103.69||101.05|98.97|102.27|100.6|99.57|99.06|99.68|101.05|101.74|98.02|97.94|100.47|101.92|101.96|103.2|106.05|106.86|107|108.41|107.6|110.35||109.45|110.55|105.9|106.89|105.8006|107.39|109.3101|110.23|107.46|104.305|103.23|103.62|103.87|102.39|101.56|103.01|106.33|102.67|102.7|103.45|100.39|98.6|99.921|97.755|97.47|95.6|93.97|94.54|93.915|91.81|89.03|88.64|90.8|91.86|91.55|89.45|85.49|82.32|79.37|79.34|76.22|75.39|74.02|75.535|81.14|81.2|80.85|78.55|79.01|81.16|84.91|86.01|88.84
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE|78.59|78.76|78.72|78.67|78.21|78.1|76.68|77.45|77.21|76.7|76.45|76.6|77.18|76.89|77.72|75.51|76.59|78.245|79.3|81.87|82|82.48|83.4|83.24|84.36|84.94|84.71|84.58|82.38|82|81.23|82.01|82.5|82.52|82.22|81.28|80.59|81.47|81.16|81.25||81.13|80.46|79.75|79.83|81.65|80.88|80.44|82.33|81.41|81.78||82.96|81.78|81.47|80.23|80.51|80.3|79.94|79.18|77.94|77.07|75|75.74|76.26|76.44||75.76|75.5125|76.92|77.14|77.25|77.485|77.34|77.86|78.35|79.42|80.31|79.93|79.6|79.23|79.7|78.54|76.76|78.27|77.19|78.22|78.23|78.7|78.915|80.64|80.08|79.76|79.45|78.86|78.41|78.4|78.19|78.12|79.54|79.88|79.59||79.93|78.755|77.84|77.94|78.47|78.57|77.81|76.78|77.15|74.02|73.82|75.33|76.515|77.51|76.85|77.33|77.1275|76.775|73.53|73.55|75.61|75.48|74.55|75.66|74.4|72.56|72.28|73.13|73.267|72.45|73.17|73.33|74.0077||74.005|73.56|73.35|73.59|73.83|72.13|71.67|73.12|73.69|74.53|74.69|76.2801|73.94|72.73|73.72|73.65|73.15|73.4|72.82|73.39|73.18|73.775|74.01|75.01||74.96|76.04|75.465|74.88|75.24|74.48|73.305|74.63|73.38||75.57|77.05|76.78|77.22||76.8|75.91|77.18|76.415|76.81|76.62|78.02|78.9237|78.67|77.44|77.31|77.265|77.61|76.97|76.9038|76.87|77.65|75.78|75.52|75.7|76.395||75.46|75.41|73.82|72.79|71.61|72.71|72|71.15|71.05|70.62|67.86|68.04|67.24|68.07|66.73|67.2|66.85|66.63|66.66|66.32|65.505|64.335|64.15|62.58|62.39|63.11|63.5|62.41|61.06|59.03|59.52|60.7|61.08|60.59|62.68|64.86|66.02|64.88|64.34|65.89|68.3|68.14|68.98|70.69|72.23|72.75|73|73.15|73.3338|73.63|75|74.77|76.715
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|235|234.88|231.73|231.97|230.501|234.745|235.13|235|235.895|233.92|232.2|234.96|235.5|234.12|233.89|226.86|231.56|231.65|227.81|224.0101|221.5|224.88|218.33|219.51|217.04|216.35|216.22|212.61|211.445|209.92|207.2|206.88|208.13|213.61|214.6|207.3|205.11|201.0985|201.4|205.6872||206.2|205.73|203.26|198.83|199.23|199.01|196.745|199.48|201.0801|199.6||204.04|201.3|199.76|201.83|200.13|203.76|203.385|204.32|199.28|202.81|203|198|198.71|203.11||205.5|206|211.1475|212.55|207.96|204.96|200.69|201.56|201.1|204.61|203.52|205.5|207.85|210.111|211.81|211.7199|205.6707|206.05|205.84|215|213.26|210.65|220.29|221.46|223.69|222.42|222.8|223.85|225.87|227.76|228.8|224.78|221.5|217.8|218.56||207.67|207.72|209.36|211.1882|202.1447|200.54|198.145|193.4|190.5572|186.01|187.015|189.7|190.51|181.51|181.01|177.265|180.38|191.8299|190.27|198.22|201.56|202.41|205.45|206.58|200.77|205|200.41|200.17|198.74|190.99|201.31|202.85|204.73||206.45|216.22|220.58|229.19|228.6101|224.5|220.8|223.43|217.4|216.591|219.83|218.25|220.6792|228.26|229.12|233.95|232.85|228.41|236.66|240.25|236.15|229.71|233.65|237.53||234.95|233.04|228.4|228.6118|228.4075|230.47|222.4|216.53|217.25||225.52|222.25|223.85|229.4814||222|216.37|221.4|217.275|216.91|215.08|218.78|222.46|223.09|213.54|213.9|220.37|224.88|223.41|228.4|238.35|236.89|233.21|239.695|244.611|253.28||246.19|245.45|235.12|246.1401|247.86|253.96|255.44|254.31|248.02|243|241.61|254.6023|254.5|253.82|249.55|249.05|252.46|254|256.73|265.04|264.055|262.6|264.7101|255.0301|250.04|242.84|241.28|242.2|238.7|243.02|240.74|240.72|247.11|255.4|248.5028|240.38|233.69|225.91|211.865|207.5116|207.26|205.7192|205.01|207.5701|226.52|227.99|228.346|231.49|234.4703|243.1|244.38|240.76|242.14
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE|118.43|118.065|117.1|117.64|118.121|118.81|121.52|122.06|122.7|122.1|123.2|126.46|127.19|127.25|127.29|125.27|131.46|130.71|132.43|132.73|134.22|135.14|133.02|132.8|133.32|133.3253|133.43|131.96|131.14|130.16|124.4|125.8|125.63|127.5|126.965|125.7517|124.76|123.88|121.63|125.45||126.11|124.84|124.5|122.41|122.57|123.27|121.7644|122.98|125.27|126.04||127.37|126.27|126.11|126.34|125.7|128.38|126.06|124.53|122.4995|121.89|120.76|114.72|114.174|116.9||117.86|118.53|119.29|120.035|117.81|116.9|117.45|113.49|111.4|111.7|110.31|111.22|113.78|114.57|115.54|114.95|111.84|116.56|117.78|121.41|126.395|127.375|123.41|121.12|122.64|122.89|124.26|123.6401|122.1|118.71|117.51|118.49|119.45|121.4299|120.8588||119.79|120.325|121.28|124.65|126.36|126.73|127.655|124|124.25|119.27|121.57|124.39|129.71|124.92|122.31|120.95|122.72|126.94|124.21|132.3|137.46|144.22|145.15|152.63|151.1128|148.54|154.29|157.41|157.29|155.27|155.6|154.81|154.9625||156.92|157.92|159.08|159.11|158.29|157.59|158.28|160.7603|160.33|162.585|164.1|163.11|162.17|161.78|162.05|161.95|159.31|156.63|157.49|154.55|147.31|147.1|149.585|161.16||161.36|166.64|165.045|162.46|163.09|158.915|157.31|160.65|157.67||156.22|155.61|155.345|154.33||154.1846|151.09|153.255|150.35|148.9407|148.05|147.07|149.2|153.03|152.135|153.07|153.61|150.52|149.69|152.58|162.235|164.38|159.781|162.26|162.29|167.04||164.5|163.805|160.22|159.855|157.39|161.52|161.48|163.22|164.16|159.68|154.11|156.14|155.71|153.23|152.94|158.62|160.815|161.45|160.53|160.79|161.62|159.035|156.53|146.89|147.07|150.955|154.65|152.176|148.81|143.5213|145.775|147.19|149.95|150.74|155.355|157.52|156.11|149.07|149.22|148.61|148.15|147.1|148.34|149.9|154.435|158.42|162.43|161.07|161.32|162.69|159.33|160.04|165.12
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE|138.44|138.78|136.63|137.21|137.68|137.96|137.49|137.17|137.625|137.5|138.21|136.455|136.28|138.75|139.045|140.32|141.01|140.52|139.92|141.541|142.98|142.83|144.67|144.22|144.53|146.3|145.1|145.09|148.64|149.38|150.53|148.88|148.92|150.42|150.37|148.575|146.04|145.11|142.87|145.75||146.92|146.04|143.035|142.665|141.22|138.66|138.19|140.56|141.4|141.1||140.58|139.57|140.14|140.05|139.6|138.77|139.745|138.245|138|137.88|136.6|131.83|130.65|131.955||132.97|131.76|132.46|136.82|140.61|141.474|141.24|139.59|138.8209|138.305|136.29|134.94|135.426|136.37|137.45|136.58|134.665|138.19|137.165|139.59|139.06|136.5|136.89|139.76|141.9|141.19|139.09|139.89|140.71|138.37|137.501|137.79|137.78|138.68|137.16||136.975|137.195|137.97|137.26|130.05|128.805|127.685|125.04|125.265|120.9|122.345|123.59|126.02|123.53|122.26|123.55|123.24|126.02|123.66|124.2|126.93|130.1|129.91|133.6|134.59|131.9601|131.02|131.19|131.09|125.295|126.27|126.61|126.09||128.4|127.955|128.26|128.65|126.04|125.74|127.86|129.6|128.63|128.5|129.85|130.25|129.68|127.65|126.95|127.02|125.465|127.77|127.7|128.79|125.75|123.32|127.71|129.55||130.36|130.53|129.68|126.874|127.075|123.6|122.525|127.91|125.09||124.17|125.02|124.25|126.03||124.92|123.222|125.73|123.55|124.8|125.25|128.13|131.5|133.13|130.0401|130.045|129.335|128.8|130.575|133.8|132.96|133.98|130.87|130.66|130.04|132.17||131.8701|129.18|127.5|127.33|124.57|128.22|127.465|127.6|125.7|119.96|113.8532|115.46|114.48|111.9287|107.42|109.995|113.03|113.195|112.01|112.11|111.64|112.27|111.75|108.75|107.4|113|115.6|112.215|109.9|107.463|109.595|109.84|107.67|113.57|117.2|117.4|116.02|112.44|110.57|110.11|111.13|109.78|110.525|110.33|111.09|113.27|115.94|116.68|115.39|119.6704|118.9|124.34|129.07
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE|25.15|25.18|25.06|25.03|25.09|25.12|24.905|25.07|25.14|25.34|25.47|25.88|26.045|25.9825|26.09|25.76|26.1|25.97|26.62|27.09|27.26|27.35|27.33|27.45|27.865|27.72|27.5417|27.405|26.85|26.35|26.06|26.42|26.5499|26.58|26.36|25.905|25.81|26.18|26.35|26.48||26.3|26.16|25.91|26.12|26.475|26.21|26.29|26.54|26.285|26.64||26.97|26.7789|26.83|26.535|26.62|26.675|26.525|26.44|26.51|26.4615|25.95|25.935|25.915|26||25.715|25.93|26.375|26.74|26.855|27.06|27.07|27.385|27.57|27.915|28.18|28.26|28.52|28.365|28.54|28.39|28.34|28.435|28.18|28.64|28.5801|28.35|28.185|28.5729|28.485|28.475|28.43|28.49|28.345|28.445|28.36|28.33|28.575|28.54|28.18||28.25|27.59|27.315|27.31|27.47|27.465|27.27|26.85|26.865|25.885|25.791|26.24|26.415|26.87|26.65|26.72|26.74|26.6915|25.97|26.005|26.455|26.755|26.79|27.35|26.94|26.58|26.575|27.06|27.51|27.405|27.42|27.605|27.79||28.32|28.13|28.35|28.45|28.58|28.015|27.98|28.29|28.41|28.425|28.37|29.34|28.925|29.14|29.415|29.47|29.26|29.06|28.86|29.03|28.8|29.15|29.67|30.5||30.24|30.65|30.08|29.72|29.9055|29.41|29.195|29.255|28.71||28.93|29.505|29.4|29.43||29.1|28.73|29.25|28.955|28.9014|28.7|29.095|29.255|29.065|28.94|28.85|28.715|28.935|28.865|28.81|28.86|29.15|28.8725|28.7856|28.8202|29.15||28.66|28.37|28.01|27.77|27.37|27.44|27.093|27.1|27.24|27.05|26.65|26.815|26.47|26.43|25.86|26.115|26.4|26.27|25.93|25.835|25.665|25.43|25.305|24.95|24.785|24.99|25.25|24.775|24.19|23.465|23.92|24.435|24.695|24.58|25.42|25.66|26.1|25.515|25.29|25.83|27.05|26.89|27.23|27.725|28.235|28.41|28.69|28.75|28.81|28.865|29.38|29.33|29.85
00403|8267|/equities/principal-fin|SnP500/R1000VALUE|76.09|76|75.64|75.65|74.44|74.6|75.48|76.07|76.46|76.28|76.34|76.875|76.9|77.195|77.79|77.77|78.87|78.34|77.85|77.5|78.81|79.33|77.27|83.2|82.72|82.84|83.28|82.815|82.5|80.82|80.28|78.475|78.78|78.57|78.03|76.89|76.09|75.37|74.11|74.7||75.64|75.61|73.95|73.375|72.83|72.19|71.93|71.98|72.37|72.145||73.8382|71.485|72.1|71.37|70.86|70.78|70.34|69.71|68.245|67.88|67.715|65.2975|65.165|67.2206||67.87|67.38|68.24|70.12|68.83|68.83|68.43|67.9|67.11|67.5|67.03|68.25|69.52|70.24|71.19|70.49|66.79|70.03|69.99|73.05|70|72.88|72.58|73.06|75.15|74.22|75.58|76.4|76.61|75.015|74.995|74.27|74.94|73.385|73.25||73.18|71.05|71.79|73.08|73.1|73.59|72.26|71.52|71.69|68.94|70.93|72.34|74.68|70.48|69.595|67.87|68.82|72.585|71.55|76.13|78.68|82.75|83.82|85.5|85.53|82.1|88.585|88.79|88.56|87.3575|87.72|87.3608|87.3||90.51|90.91|91.17|91.11|90.1726|88.97|89.58|90.7|90.7|90.66|91.73|90.81|90.07|87.04|92.37|91.94|90.62|88.7|88.04|88.02|86.685|85.975|87.305|88.5||87.075|88.211|88.115|86.2|86.48|84.78|84|84.18|83.295||83.295|84.52|84.35|84.815||84.83|83.97|85.69|84.38|83.68|83.51|85.62|87.86|89.63|87.3|87.94|88.72|88.8|88.82|88.595|89.88|89.57|87.6442|89.23|89.47|91.64||90.75|91.37|89.72|89.63|88.5|92.36|92.64|93.7|93.6981|90.75|89.25|89.2|88.95|87.26|85.19|86.48|87.46|86.43|82.81|81.355|80.33|79.335|78.8|76.55|77.51|78.395|79.14|77.23|76.43|74.09|75.06|75.07|75.44|75.515|77.5|77.64|76.33|71.83|71.27|70.84|70.61|70.72|71.26|71.22|75.27|76.06|76.1|75.83|75.8262|76.97|76.89|77.295|78.46
00404|7968|/equities/the-progressive|SnP500/R1000VALUE|130.27|130.73|131.5903|130.29|129.31|129.72|132.12|133.75|134.91|131.5|124.06|125.55|126.34|125.76|126.29|126.01|126|126.34|124.72|124.455|125.11|124.83|124.23|124.51|123.82|121.87|124.305|122.1|118.75|117.64|119.63|117.795|111.41|114.56|131.485|131.36|130.02|129.565|130.48|130.555||131.08|131.4|131.655|130.61|131.96|131.64|131.32|130.66|128.18|128.54||128.53|126.99|126.28|130.405|129.97|130.81|129.59|128.5|128.455|128.99|128.27|126.16|127.39|126.47||128.26|128.81|130.94|133.21|134.83|134.7|134.49|131.725|129.37|130.97|133.135|131.43|132.94|133.78|129.315|126.63|122.72|120.73|125.4|135.45|133.9508|132.33|133.21|134.17|135.06|135.99|137.42|138.72|137.285|136|135.08|135.9505|147.75|147.075|147.35||146.42|143.64|142.47|142.74|142.39|142.42|143.1|141.08|139.88|135.77|136.09|136.63|139.61|136.23|135.86|137.4|133.68|138.865|138.04|140.45|141.12|142.5827|144.4625|145.04|143.14|140.91|141.57|141.955|141.03|141.21|141.595|141.96|141.415||140.92|141.51|139.2|138.58|139|137.09|137.12|137.81|136.33|136.73|134.643|131.52|135.35|135.1|134.54|134.07|134.335|128.5|126.59|126.72|125.815|125.31|128.02|130.55||132.18|131.21|131.39|131.6|131.965|132.67|130.04|129.755|128.85||128.43|129.735|129.69|129.185||127.6625|126.32|127.78|127.1|125.62|125.36|124.8215|126.26|128.145|128.9|129.26|130.42|130.04|130.24|130.27|130|129.03|129.12|127.6|129.95|130.68||129.85|129.69|127.78|127.29|125.29|120.26|121.96|122.92|125.13|128.08|127.49|127.02|125.99|124.84|126.44|127.43|127.95|128.05|125.18|123.68|122.05|120.27|122.1|118.67|118.01|120.11|119.3|116.59|115.64|110.04|121.37|122.6|121.83|120.82|121.42|122.08|120.46|116.39|116.14|117.16|118.02|118.285|118.47|120.48|120.55|121.36|123.5|123.81|124.64|127|127.13|126.51|127.515
00405|7923|/equities/prologis|SnP500/R1000VALUE|122.755|123.51|121.42|121.66|121.59|119.76|119.22|118.82|120.12|121.51|121.82|122.86|121.33|121.46|122.35|122.1|122.12|121.64|120.58|121.96|123.04|123.4|123.37|124.87|127.24|126.64|125.31|123.85|122.3|122.6|120.96|127.11|125.81|123.99|124.85|120.28|120.87|121.03|119.826|122.1||121.55|119.91|119.77|118.98|119.05|116.68|116.77|117.66|119.67|119.45||122.41|119.67|121.16|119|118.43|121.08|124.61|125.55|124.55|123.52|122.93|121.65|123.43|124.09||122.07|120.91|120.3324|122.7|122.49|122.24|121.08|121|121.03|124.48|124.23|124.82|126.31|124.995|126.37|125.84|122.43|122.3|121.26|122.11|122.36|119.38|118.38|120.38|121.79|123.24|122.985|122.75|122.42|119.71|118.93|120.45|122.68|122.54|120.72||121.15|122.16|122.95|122.86|122.69|120.62|118.1|115.628|116.66|113.23|113.77|114.03|117.45|115.4967|115.96|116.907|117.98|118.445|116.44|116.4303|120.91|123.28|123.6|126.51|125.42|120.05|120.845|122.3|121.395|120.87|122.305|122.17|122.65||123.48|124.18|126.36|126.87|128.21|125.75|127.575|129.22|128.64|129.26|129.95|131.77|127.6|126.955|127.76|127.62|125.9772|124.375|121.87|122.05|119.59|121.24|121.39|120.9||120.16|120.24|117.3|114.3|116.06|112.755|112.42|114.085|111.18||111.35|111.15|110.21|112.235||112.14|110.97|112.38|110.12|111.13|110.975|117.91|120.83|118.59|115.355|116.19|115.865|113.28|114.01|113.735|114.82|115.74|112.49|111.26|110.92|115.26||114.2|114.01|113.34|113.09|110.42|111.63|111.23|112.39|115.96|114.43|108.65|108.32|107.12|105.82|103.72|106.68|108.27|110.47|109.61|109.12|108.73|103.955|102.22|100.6401|101.88|100.85|104.77|101.97|99.4|98.03|99.52|98.05|98.83|99.68|101.55|103.11|104.64|102.39|101.26|100.73|100.84|101.79|102.8|107.2413|107.51|108.51|109.9116|110.24|111.91|116.15|120.14|124.78|129.3
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE|93.485|93.3|92.84|92.02|90.09|89.93|90.52|91.91|92.7624|92.7314|92.96|94.18|94.16|94.34|94.99|95.07|97.03|96.1|94.8|93.57|95.8|96.27|95.725|96.0908|95.39|95.22|94.8858|94.08|94.02|93.21|92.51|91.08|90.86|91.6119|91.62|89.91|89.1852|88.6|87.589|87.57||88.3621|87.912|86.69|85.51|85.04|84.02|83.34|83.94|84.47|83.65||86.31|85.06|85.31|84.7001|84.1381|84.31|84.1771|84.02|83.165|82.02|81.23|78.53|78.4|79.3||79.65|78.77|79.2971|81.76|80.46|81.545|80.09|78.815|77.97|78.81|77.87|78.94|79.63|80.97|82.0101|80.58|77.22|80.97|82.66|86.19|85.01|84.01|83.19|83.57|85.25|85.07|86.155|86.6407|86.631|84.605|84.9|83.8|84.4|84.22|83.14||82.8501|80.6767|81.62|82.34|82.08|81.29|80.05|78.81|78.12|75.37|76.53|78.66|82.08|78.57|77.45|76.9|78.47|82.935|81.41|87.79|90.23|93.98|95.38|98.4|97.72|97.24|99.63|99.1|98.7|97.24|97.6327|97.525|97.54||100.9|102.7|102.18|102.86|102.72|102.02|102.74|101.28|100.82|100.93|101.16|102|103.15|102.47|102.4134|102.53|101.13|99.5705|91.96|98.41|96.74|96.46|98.37|100.55||98.32|99.4329|98.77|97.705|97.87|100.03|98.82|100.2|98.77||98.56|98.74|98.28|99.07||98.32|96.82|99.2|97.15|96.57|96.66|99.21|101.28|102.54|99.3|100.35|101.385|102.525|102.68|104.01|106.63|107.27|104.41|105.2|105.23|107.37||106.81|107.47|105.55|106.37|105.52|107.47|107.095|108.16|107.84|104.61|102.19|101.71|101.54|102.82|98.45|105.19|105.64|104.2667|102.19|101.68|101.03|98.97|98.45|95|94.74|95.76|96.48|95.08|93.96|88.05|89.555|89.99|90.55|90.37|92.56|92.485|90.4|86.23|85.62|85.46|86.76|86.18|87.05|87.17|90.77|91.86|92|90.58|90.07|92.07|93.4|95.45|98.95
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE|61.0801|60.995|60.63|60.61|59.94|59.795|59.75|60.32|60.36|59.51|59.36|59.89|60.41|60.4|60.34|59.93|60.49|60.23|60.91|62.2|63.14|62.88|62.76|63.16|64.53|64.36|64.51|64.46|63.25|62.88|61.99|62.91|63.47|63.55|63.16|62.07|61.73|62.41|62.62|62.52||62.27|61.89|60.9|61.29|62.34|61.255|61.39|61.75|61.22|61.535||62.43|61.57|61.86|61.38|61.67|61.78|61.58|61.31|61.355|60.88|59.84|58.89|59.16|59.32||59.02|59.56|60.66|61.265|61.58|61.415|60.765|61.22|61.59|62.36|63.4|63.2601|63.46|62.95|63.17|63.51|62.98|62.88|62.4737|62.97|62.785|62.5|62.46|63.84|63.57|63.71|63.66|63.7|63.3|63.095|62.83|62.51|63.34|63.005|62.325||62.86|61.51|60.81|61.26|61.74|61.315|60.29|59.03|59.1|56.57|56.43|57.1|57.56|58.63|58.03|57.905|57.59|57.41|56.08|56.18|57.595|58.19|58.23|59.865|59.41|58.28|58.515|60.36|61.23|59.885|60.11|60.43|60.73||61.21|60.4|60.83|60.72|60.66|59.54|59.48|59.84|60.01|60.38|59.65|61.3|61|60.63|60.242|60.55|60.48|59.97|59.85|60.08|58.97|59.84|60.76|62.72||62.24|62.645|63.595|63.02|62.46|61.71|60.82|62.17|60.34||60.675|61.53|61.23|60.935||59.98|59.07|59.36|58.83|58.79|58.325|59.825|60.66|60.45|59.715|59.655|59.09|59.785|59.55|59.975|59.68|60.255|58.195|57.51|58.065|59.04||58.15|58.065|57.52|56.6|55.64|57.22|56.48|56.06|57.67|58.11|56.96|57.02|56.52|56.58|55.65|56.06|55.38|55.13|55.39|55.23|55.435|55.23|54.74|53.29|53.5|54.56|55.49|54.81|53.545|52.51|53.46|54.58|55.33|54.85|56.42|57.6818|57.96|56.56|56.05|56.82|59.335|59.26|60.175|62.09|63.55|64.48|64.95|65.73|66.19|66.24|66.93|66.57|67.94
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE|276.05|276.34|273.79|272.96|274.26|271.71|269.4853|270.5|272.33|278.66|278.57|282.09|282.97|283.615|278.845|278.79|276.22|273.08|279.97|276.43|278.47|280.03|281.45|287.99|293.54|292.39|291.99|288.3|287.43|292.88|292.91|300|297.43|293.74|294.74|289.12|284.5|286.34|285.88|286.72||289.57|286.73|284.5|286.38|288.005|282.58|281.415|281.31|282.77|281.035||286.77|282.63|281.19|280.9|282.245|286.75|287.46|279.0778|279.15|282.37|282.88|281.58|282.46|288.04||281.84|279.87|282.02|283.04|282.49|283.2527|283.46|285.93|288.61|292.32|292.13|293.67|297.02|293.695|294.22|292.04|282.42|280.65|285.925|291.61|292.65|288.955|287.19|287.115|286.01|287.17|285.39|287.535|289.71|288.47|288.355|302.685|313.01|310.4001|308.1||306.37|304.15|306.41|306.17|295.6|292.21|283.265|281.31|285.91|281.64|281.72|284.84|288.685|292.5|293.59|285.505|284.16|284.28|279.32|281.43|295.01|299.85|301.16|303.45|303.45|291.98|292.6825|294.445|293.05|290.91|290.94|289.395|295.9||295.5|294.44|296.71|297.89|299.805|294.3|298.18|298.57|299.28|299.54|303.175|308.41|299.43|298|297.6|296.13|291.705|290.43|287.74|287.41|283.92|282.99|284.53|290.36||289.04|291.21|284.37|278.81|275.385|271.04|270.13|275.87|270.6725||276.96|278.89|277.1|280.86||277|276.775|282.83|280.01|282.64|284.15|293.97|298.53|300.1|295.49|297.52|295.98|286.29|285.7205|289.39|291.135|292.23|287.58|287.27|287.89|296.5||294.95|295.49|292.21|288.47|287.07|289.42|286.31|290.59|292.57|294.75|284.62|275.035|270.73|270.86|275.42|282.53|305.85|308.16|295.15|296.32|296.665|291.25|290.09|287.52|291.37|290.53|294.6|285.35|281.46|281.77|286.44|285.09|284.06|280.83|287.11|288.785|294.26|291.305|287.88|284.01|286.89|285.75|286.35|291.885|295.01|301.55|303.74|307.04|309.56|313.3|322.35|326.34|337.37
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE|76.75|76.91|75.12|78.34|78.92|77.96|77|77.7829|78.65|82.3|83.04|82.22|82.46|82.06|84.85|84.39|84.21|81.56|80.48|82.45|83.825|83.22|84|83.1275|83.23|77.6227|77.45|77.22|76.91|81.07|81.48|81.22|80.74|80|78.5536|77.4701|75|74.83|74.3324|76.78||76.695|76.99|76.545|77.575|76.24|75.87|75.655|75.13|74.1|73.8||72.985|73.295|72.84|73.19|71.5|70.84|71.14|71.4575|69.7|68.47|67.48|66.0401|65.275|65.89||65.51|66.21|65.4145|65.16|67.365|68.71|69.15|68.92|67.62|67.83|67.67|67.49|67.02|67.64|66.64|66.05|65.82|65.97|64.7|65.56|66.28|64.855|64.41|64.5|62.35|62.18|62.72|61.74|61|59.95|59.35|59.19|59.575|58.89|57.26||57.4|58.06|58.002|58.03|56.8|56.625|56.76|56.71|56.47|55.26|55.86|55.92|55.605|55.16|54.92|53.92|53.55|54.43|52.24|52.41|54.395|53.76|54.02|54.44|54.48|53.4|54.13|53.6|53.5|52.64|52.8|52.83|52.59||53.55|55.23|55.72|56.25|55.66|55.219|55.35|55.255|56.7|57.33|58.255|58.97|56.07|55.0701|51.93|51.98|51.38|51.04|50.8|50.42|49.475|49.89|50.88|50.56||49.27|49.12|48.85|47.4101|48.085|47.82|46.6|46.52|45.53||45.11|44.59|44.8|45.34||45.3425|44.89|45.34|44.4|44.995|45.78|44.9|45.51|45.44|43.8|43.62|44.08|43.55|42.78|43.4506|44.04|44.82|42.8|43.4|43.62|44.2||43.32|43|42.05|42.19|41.72|43.055|42.7|42.49|43.48|41.03|38.31|38.205|37.63|37.33|37.06|38.62|39.44|39.05|38.79|38.51|38.795|37.78|37.21|35.99|36.5|36.64|38.74|38.07|37.22|36.52|38.97|39.29|39.54|39.52|40.52|40.18|39.97|37.8|37.44|37.93|37.755|37.23|37.87|38.23|38.68|39.26|39.62|39.84|38.42|38.72|38.37|39.07|41.89
00410|32533|/equities/pvh|SnP500/R1000VALUE|78.2001|77.81|77.74|79.22|78.91|78.89|79.9|79.745|80.82|81.58|80.82|82.46|83.54|85.2|83.32|84.54|86.47|86.52|85.47|86.03|88.04|88.38|85.14|84.261|84.2|84.12|85.08|85.78|86.35|87.15|87.25|86|88.08|90.71|88.83|86.42|83.705|82.22|81.47|83.81||84.79|83.19|82.67|81.91|80.65|81.215|80.15|81.35|81.72|81.82||83.73|82.93|83.33|80.85|80.575|82.07|82.6|83.01|76.36|75.58|76.45|76.15|84.92|87.77||86.47|85.51|83.15|83.5575|84.39|84.0332|85.23|82.98|83.15|83.74|82.84|81.31|79.5|80.49|82.66|80.85|80|82.47|81.87|83.93|82.87|82|82.4|83.305|86.26|85.37|86.25|85.77|86.46|85.99|87.58|87.47|87.215|86.765|83.54||83.13|84.75|87.45|87.79|86.6|86.05|84.15|82.4|72.39|71.56|72.845|73.51|73.815|71.27|71.47|69.37|70.26|73.27|71.62|73.96|76.21|78.34|79.655|80.42|82.02|79.36|79.47|79.74|79.11|78.34|79.25|78.84|78.66||81.15|81.84|80.17|79.36|78.8|79.57|80.65|78.2|87.31|89.02|89.8|91.51|89.45|87.67|86.575|87.81|88.295|87.335|88.75|86.225|83.695|82.73|84.775|85.51||82.3401|81.315|80.21|78.39|77.8|77.65|72.915|72.07|70.775||69.29|69.3|68.74|69.74||68.47|67.37|68.451|67.36|68.1|69.05|69.71|70.8178|73.21|71.79|73.32|73.14|71.01|70.81|69.86|72.06|71.52|64.23|62.77|61.94|61.19||60.73|59.09|58.165|59.32|57.88|59.06|60.76|58.9|56.835|53.24|50.09|52.02|51.68|51.72|48.405|49.67|51.02|50.91|50.975|51.2|50.95|49.1|48.08|46.76|46.94|47.58|49.65|49.19|48.385|46.48|47.5|46.66|46.07|47.23|49.105|48.465|48.57|44.775|43.49|45.55|46.69|45.6731|46.05|47.7579|50.78|52.5|52.98|53.59|53.57|54.52|54.84|56.93|61.13
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE|103.2|101.93|99.075|99.63|99.7|100.04|99.02|97.05|96.74|96.92|99.36|100.97|101.12|103.66|104.915|103.76|105.54|105.44|104.04|105.93|108.71|109.65|107.6|106.49|105.33|106.9|106.515|105.54|104.1|105.77|105.84|104.755|104.31|105.05|104.22|101.885|100.23|98.57|96.06|97.58||101.85|101.17|99.79|100.07|98.025|97.74|96.78|99.4901|100.25|101.87||102.12|101.31|102|101.69|98.22|97.9|98.3|97.185|95.23|95.06|96.81|95.69|96.6|98.99||94.76|91.28|91.6|93.715|93.84|93.91|92.45|90.25|90.49|89.74|89.22|90.42|91.6|90.74|92|92.17|92.3716|92.28|91.99|91.7925|90.55|87.79|88.875|89.47|91.3|91.29|91.53|91.51|92.8|92.29|92.49|92.785|93.25|94.89|93.58||93.91|94.56|96.465|99.2|99.97|100.18|98.32|96.1003|97.83|100.13|100.66|99.39|99.38|96|95.91|93.5|92.38|95.01|93.13|94.74|97.38|100.25|98.8|100.55|100|98.19|99.98|99.26|99.89|99.76|100.75|99.59|100.195||102.3075|103.87|103.33|103.65|103.22|102.62|105.23|105.69|102.55|102.01|104.69|102.6|108.95|106.63|107.59|111|110.61|106.11|107.53|103.49|98.66|98.28|100.93|100.06||98.13|97.94|95.06|93.76|94.7|90.175|89.56|89.66|89.03||87.8763|88.63|86.99|88.62||88.975|88.21|91.42|90.69|91.83|93.31|96.46|99.58|101.48|96.94|97.09|95.52|93.83|94.78|96.3|94.72|97.11|93.18|93.63|93.74|95.93||96.56|94.12|94.8|97.45|91.16|92.13|96.91|94.34|93.16|89.4|84.78|86.785|85.96|84.33|79.7512|84.48|85.43|85.515|85.1589|84.62|84.31|85.76|83.72|81.28|81.65|80.39|79.72|80.03|79.15|75.38|77.465|77.9|79.49|81.06|85.24|84.5003|84.3|79.49|79.36|80.39|81.49|81.15|81.03|80.47|81.15|84.43|84.61|84.84|83.9007|84.17|84.88|85.91|92.605
00412|19695|/equities/quanta-services|SnP500/R1000VALUE|205.66|205.51|202.63|201.52|205.58|203.7675|201.21|197.31|199.91|200.63|202.01|199.3|199.63|198.9|202.07|201.39|199.3521|198.19|194|199.85|199.66|200.03|199.545|200.86|201.565|202.92|201.55|200.59|199|197.48|198.495|195.46|194.63|196.76|198.24|198.66|194.865|192.26|192|193.54||193.37|193.555|192.475|193.2266|190.56|188.0377|186.52|188.44|185.4|183.585||185.89|184.07|183.64|184.24|182.15|181.7|181.69|181.46|178.52|176.5|176.55|175.22|176.5982|175.67||173.08|166.59|165.64|165.51|170.78|170.635|168.1|168.18|169.3|172.8619|171.54|169.25|169.7|168.015|168.18|167.8|160.6|168.21|164.99|168.73|168.65|164.94|163.47|166.26|166.49|165.22|164.26|165.3|166.77|165.81|164.55|162.96|164.33|161.64|158.18||159.075|157.91|161.89|163.92|165.56|165.48|163.72|162.25|160.29|154.86|157.26|158.5|158.44|155.265|152.89|152|151.7|157.555|154.85|155.99|159.62|160.98|162.16|160.85|160.31|157.97|158.99|161.29|160.86|157.12|158.225|147.33|148.15||154.738|154|152.43|152.22|150.51|150.35|151.74|152.19|150.5|151.43|150.4025|149.54|150.85|148.77|148.42|149.28|147.415|145.6491|148.1774|147|143.22|142.18|143.34|147.87||146.47|141.2|139.965|138.01|138.2201|136.77|134.61|137.88|139.16||140.43|141.61|140.85|143.305||141.94|140.4201|143.5|142.1|141.5175|141.71|143.94|150.805|150.21|148.34|147.85|148.975|148.08|148.97|149.01|150.38|149.3|144.17|143.1|142.72|146.47||145.27|147.72|147.52|146.84|144.42|142.855|141.93|142.12|144.17|143.925|142.61|146|145.23|140.7787|136.96|136.59|141.715|140.46|139.47|139.77|140.06|137.31|133.92|130.605|130.33|130.51|131.675|125.91|123.25|123.6|126.29|127.67|128.29|127.53|132.13|131.99|133.305|128|126.49|124.91|126.62|124.13|125.43|126.643|135.37|136.42|137.53|135.745|134.86|138.04|140.12|140.89|144.63
00413|8198|/equities/quest-diag|SnP500/R1000VALUE|131.995|131.85|132.32|132.925|132.4401|132.2|132.85|132.15|130.94|132.35|133.265|134.555|133.56|133.95|134.73|134.45|135.6|135.55|134.495|132.895|134.21|133.11|132.7|133.96|135.76|142.24|143.07|142.56|142.94|140.96|139.52|139.205|139.86|140.3|139.66|139.48|138.02|138.81|137.3|137.02||138.5|139.64|140.285|140.85|139.89|139.52|138.475|138.19|137.145|136.86||137.36|136.32|135.67|135.14|134.02|134.24|133.06|132.29|132.445|133.75|133.32|130.165|132.38|132.54||132.88|130.82|129.97|130.49|130.7|130.6|129.61|130.39|130.2|130.1|129.55|130.66|132.28|132.84|134.07|135.6|134.295|136.52|134.985|138.09|137.74|136.59|145.54|145.88|145.51|144.44|142.23|140.575|141.07|142.11|141.13|142.13|142.28|143.05|141.79||142.1556|141.19|141.1075|141.45|139.75|137.8|137.76|138.05|138.65|134.96|133.19|134.26|132.46|131.89|130.34|132.41|130.79|132.74|132.64|133.21|134.33|136.025|137.2|139.72|139.67|137.91|136.31|136.45|138.46|139.75|141.93|142.25|143.55||146.8|143.5357|143.715|143.34|144.77|144.7|145.33|145.625|144.4|142.33|139.87|143.32|145.81|145.73|145.61|145.21|144.96|143.26|143.575|144.54|144.47|144.27|145.08|146.34||146.94|148.07|151.011|151.18|152.28|154.06|152.39|153.655|154.07||155.36|156.27|156.15|156.35||154.225|153.5|151.33|150.01|148.23|147.725|148.42|149.48|148.33|147.11|148.54|147.64|148.54|147.86|147.26|148.86|152.12|146.19|148.44|148.12|147.59||147.29|145.56|145.24|144.205|141.78|147.835|147.53|150.38|148.62|147.905|145.08|145.465|142.76|141.675|138.04|140.3|141.33|143.58|142.265|141.16|142.66|139.08|137.85|132.58|128.46|125.17|128.45|126.65|124.98|122.05|123.78|122.79|122.54|122.555|125.066|126.2675|126.09|123.105|122.51|123.47|122.72|121.93|121.8571|120.97|120.4|121.73|122.63|123.98|123.89|124.05|123.315|125.62|130
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE|112.88|112.01|111.36|112.4|111.03|112.37|114.26|114.86|116.39|117.6|118.84|119.4|121.34|122.18|127.245|128.22|130.96|131.57|130.32|129.59|130.51|129.15|126.94|125.935|127.59|126.76|125.735|125.86|127.06|126.84|125.465|122.75|124.67|126.495|129.32|128.77|122.89|121.19|122.04|122.31||122|122.3|121.43|120.96|118.32|118.65|119.07|122.58|122.49|121.8801||122.44|120.8444|120.49|118.46|116.53|116.755|117.08|115.61|112.92|111.75|107.675|103.17|105.07|109.11||111.93|112.433|106.325|106.67|107.81|108.14|111.52|109.47|109.41|111.835|110.42|110.25|108.285|109.69|110.81|111.165|109.615|111.8365|109.95|113.02|113.57|111.72|111.47|111.59|114.495|114.025|114.95|115.94|117|117.35|119.46|118.425|117.87|117.23|111.28||110.88|113.36|114.99|116.41|114.15|114.22|115.57|114.57|110.24|109.22|109.61|111.89|114.025|111.34|110.2|109.88|108.9|111|110.17|111.79|114.41|115.29|116.1|116.885|117.41|115.42|116.78|118.16|118.81|115.98|117.27|117.57|118.39||120.995|121.44|120.66|120.2|118.82|115.15|116.77|113.67|119.4|120.72|123.2036|125.59|123.36|121.59|121.45|118.325|122.205|122.535|124.55|120.255|118.36|115.47|118.82|118.19||117.31|116.69|114.3|113.135|114.2275|114.5|111.69|110.01|106.87||103.22|102.265|101.19|103.65||103.0741|101.9535|102.6|100.82|102.53|103.45|105.97|108.97|109.6|107.24|107.37|110.61|109.1|109.54|109.79|112.535|112.5501|111.41|108.9|107.5|107.26||104.88|102.35|100.35|100.92|97.42|99.41|101.5|101.175|96.32|93.13|90.09|93.66|91.77|92.3|88.675|90.2|92.21|91.42|90.07|91.6|92.85|89.14|88.5|88.68|89.42|91.3|93.79|93.48|91.75|88.295|89.97|87.85|86.98|89.81|92.93|89.81|88.89|84.0545|82.2311|85.5|86.05|84.07|83.92|83.6|88.31|92.29|93.71|92.75|91.59|92.47|92.45|93.53|97.44
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE|31.175|31.41|31|30.41|30.755|31.61|31.86|31.6|31.9|31.52|31.52|31.6|32.335|32.29|33.53|32.5|32.86|32.48|31.35|30.35|30.825|30.64|30.96|30.475|29.78|29.32|29.67|29.9|30.04|29.565|28.95|27.91|28.28|29.12|29.36|28.98|28.29|27.78|27.64|29.11||29.05|29.22|28.32|28.15|27.525|28.12|27.79|28.29|28.185|28.08||27.8|26.29|25.89|27.06|27.175|28.28|28.01|27.85|26.598|27.07|27.38|27.065|27.105|26.77||28.32|29.15|28.97|29.18|28.78|28.94|27.25|27.09|27.15|26.665|25.005|24.61|24.865|25.11|25.34|25.015|23.92|24.17|24.81|25.585|25.01|24.88|24.35|24.86|25.25|25.215|25.565|25.66|26.2482|26.72|26.87|26.86|27.01|26.655|26.7||26.0254|26.295|26.23|26.39|25.51|24.795|25|24.34|23.935|23.58|23.95|23.88|23.835|22.89|22.72|23.47|23.58|25.09|24.62|25.575|25.9601|26.29|26.93|26.405|26.78|26.66|26.21|25.89|25.03|24.95|24.555|23.33|22.61||23.115|25.33|25.3|25.61|25.145|24.76|23.43|23.11|23.15|23.05|23.99|24.08|23.805|24.37|24.43|25.02|24.07|24.665|25.65|26.27|25.96|25.17|25.34|25.43||24.715|24.992|24.27|23.895|24.545|23.02|22.85|22.89|23.02||24.53|24.17|24.56|26.215||25.3|24.93|25.944|25.2|25.61|25.65|25.9|26.08|26.51|25.68|24.84|24.57|24.8|24.95|25.13|26.785|27.96|28.112|28.27|28.17|29.55||29.32|28.52|27.27|27.18|27.559|27.58|28.08|28.47|28.47|27|26.5114|27.75|28.79|27.18|26.67|27.44|28.085|27.49|26.26|27.52|27.395|25.605|25.715|25.045|26.96|27.37|27.74|26.41|26.56|27.19|26.52|26.26|26.56|27.05|27.68|27.38|26.65|25.44|24.11|23.855|23.73|23.385|23.52|24.545|27.37|29.03|29.37|28.57|28.98|31.115|32.02|31.33|31.22
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE|102.57|101.54|100.81|101.845|102|102.25|104.07|103.3|104.1|104.35|104.4301|106.17|105.77|106.32|106.18|106.07|108.4|107.51|107.57|107.47|108.75|109|108.585|106.4425|109.61|109.16|109.09|109.015|109.31|109.15|106.995|104.29|104.87|104.936|104|104.01|103.81|102.48|101.18|101.91||103.03|103.37|102.2|100.325|97.695|97.22|96.61|97.25|98.5655|98.12||99.38|97.82|97.58|94.84|94.41|95.405|94.81|94.775|93.25|92.96|92.4|90.54|90.175|92.59||92.205|89.145|88.81|90.23|89.8|88.98|87.295|85.82|85.66|84.63|84.055|84.52|84.82|85.2926|85.83|85.285|82|84.23|85.18|89.5|88.57|85.72|90.58|91.13|94.54|94.5048|95.59|95.85|94.9059|92.06|93.165|91.34|91.76|91.17|89.08||88.56|88.67|88.925|91.76|91.93|91.9|91.04|91.01|90.81|87.33|91.01|91.41|92.98|89.205|86.49|85.64|86.69|90.62|85.3|94.09|99.9|105.08|104.93|106.97|105.97|104.895|106.265|108.02|107.03|106.2|105.6|108.854|109.88||112.11|112.9|113.17|112.545|110.89|110.6|110.9|112.49|111.46|111.1|108|108.37|110.94|109.85|110.79|110.4275|112.22|115.31|115.51|113.01|112.65|110.46|114.09|115||112.465|111.8693|110.99|109.41|110.29|108.26|104.515|104.85|104.725||106.18|106.45|106.21|106.18||105.49|104.33|105.725|104.55|104.3169|105.55|107.21|109.51|110.42|112.65|112.771|113.37|113.8|114.95|114.5944|116.73|114.47|113.48|115.03|115.69|119.18||120.03|122.49|121.02|119.5|117.72|119.79|122.18|121.68|122.95|121.34|121.13|121.64|120.04|118.44|116.04|116.47|117.67|117.76|114.11|106.33|104.7|101.34|99.74|97.24|97.86|99.09|101.72|100.75|100.43|100.2683|103.28|104.3|106.26|105.755|107.3815|105.252|102.945|98.45|97.79|97.71|99.11|99.05|100.67|100.12|105.09|106.93|107.51|105.61|105.2142|106.785|105.63|106.43|108.24
00417|8235|/equities/united-tech|SnP500/R1000VALUE|85.265|84.81|84.65|85.15|85.295|85.063|85.215|84.62|84.53|85.09|85.59|86.23|85.9|86.1|85.965|84.66|84.71|84.34|84.36|85.27|87.07|87.222|85.4013|84.43|84.86|81.35|96.51|96.37|95.965|95.265|95.49|95.6|95.73|96.29|96.72|96.54|97.27|97.37|97.35|97.435||97.32|97.2847|95.8528|95.12|95.85|94.75|96.34|96.6|97.39|97.54||96.81|97.04|96.55|99.52|99.05|98.85|98.1872|96.625|95.36|95.65|94.6|92.25|91.95|92.31||93.12|92.06|93.15|94.07|95.04|95.5|95.08|95.76|95.42|95.85|95.67|94.92|95.41|95.32|95.44|95.71|94.8644|97.035|98.27|99.835|98.79|97.445|97.18|100.02|101.62|101.87|102.31|103.86|103.21|101.8|100.97|100.5|100.83|99.41|97.65||98.055|98.7|99.09|98.1|97.49|97.19|97.2|96.61|96.39|94.94|95.65|96.69|97.97|96.31|95.485|95|94.74|97.415|94.73|95.205|95.52|96.66|98.17|98.84|98.26|97.5|97.5|97.82|99.02|98.39|98.8|99.83|100.38||100.31|99.93|100.7|100.2501|100.11|98.2|97.29|97.25|95.8|96.7|96.3899|96.5801|97.6|98.23|97.855|99.33|99.13|97.58|94.02|94.51|93.34|94.16|95.67|98.355||97.51|99.53|98.93|99.02|98.78|101.3|99.66|100.41|100.095||99.78|99.08|99.11|99.3275||98.03|96.98|98.7|97.29|97.12|96.2611|97.3|99.42|99.66|98.5|98.23|99.185|98.47|98.1715|99.5|98.68|98.47|96.035|96.61|96.46|97.18||96.61|96.51|94.94|95.21|92.88|94.2538|93.3446|92.92|92.78|95.7|95.015|95.06|95.35|93.38|93.03|94.03|95.045|93.85|92.07|90.91|88.6|85.85|89|86.47|86.8|86.85|85.42|83.83|82.15|80.9879|82.93|83.31|83.615|82.71|84.02|84.12|84.03|82.01|81.77|81.42|80.79|80.27|80.73|80.76|83.2|84.28|83.72|84.04|84.5|85.125|83.29|83.34|87.51
00418|39285|/equities/realty-income|SnP500/R1000VALUE|56.045|55.92|55.81|56.36|56.5|56.15|55.96|56.53|56.85|56.82|56.84|57.8202|58.33|58.55|58.66|58.88|59.23|59.01|58.625|60.16|60.6058|60.59|61.13|62.14|63.085|63.05|62.76|62.53|61.47|61.24|60.76|60.5|60.48|60.12|60.2925|59.245|59.175|59.34|59.19|59.802||59.56|59.19|59.61|59.78|59.73|58.88|58.75|59.05|59.45|60.17||61.11|60.82|60.9344|60.98|60.62|60.53|60.36|59.97|59.52|59.68|59.3292|58.88|58.775|58.85||58.22|58.13|59.06|59.975|59.905|59.83|59.88|59.935|60.28|61.61|61.585|61.39|61.91|61.965|62.47|62.265|60.53|60.86|61.16|62.1815|62.19|61.27|61.15|61.78|61.625|61.79|61.29|60.63|60.87|60.785|60.485|60.965|61.87|61.71|61.71||62.105|62.47|62.385|62.39|62.465|62.35|61.55|60.25|60.62|59.07|59.09|59.36|61.015|61.4|61.35|61.74|62.11|62.735|61.35|61.22|63.4|63.76|63.66|64.205|64.15|63.16|62.77|63.91|64.46|64.66|65.68|65.42|65.0038||65.64|65.52|65.52|65.675|66.97|66.03|66.175|66.935|66.81|66.72|66.38|67.495|66.7673|67.1|67.71|67.84|67.13|66.7|66.6|66.12|64.84|65.28|65.7118|66.23||65.81|65.575|64.1|63.81|63.68|63.68|63.115|63.85|62.845||62.74|63.43|63.145|63.6304||63.24|62.52|63.93|62.59|63|62.39|64.07|64.4016|64.4|64.1|64|63.59|62.71|62.27|61.75|62.13|62.58|61.1|61.44|61.52|64.53||64.195|65.09|64.61|64.3128|63.13|63.69|63.96|64.06|64.66|64.12|63.1|62.85|62.59|61.7|59.945|60.61|62.015|61.51|60.91|60.8858|60.21|59|58.16|56.68|57.45|57.41|58.02|56.14|55.5|55.87|57.52|57.1|57.32|57.68|58.22|58.41|59.53|57.71|57.68|57.6147|59.106|59.42|60.35|61.0311|62.12|62.52|62.6|63.34|63.11|63.375|65.01|65.76|66.9
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE|61.355|61.4|61.13|61.23|60.21|59.98|60.07|60.47|60.8|62.14|62.86|63.95|64.53|64.7|64.73|65.02|65.8315|65.01|64.82|64.795|65.02|64.64|64.47|64.43|65.19|65.0601|65.49|65.28|64|63.875|62.965|62.88|62.7|62.7|63.08|61.5|60.78|61.275|60.455|61.51||61.56|60.89|59.86|59.69|59.35|57.86|57.73|58.38|59.43|59.94||60.77|60.035|60.3|60.06|60.142|60.39|59.88|59.02|57.96|57.82|57.12|55.66|55.66|55.65||54.94|54.72|56.05|57.37|57.5|57.4|57.19|57.04|56.97|58.32|57.94|57.995|58.555|58.22|59.64|59.89|59.14|59.59|59.15|60.61|60.5|59.47|59.21|59.37|59.73|59.985|60.23|60.155|60.315|59.58|59.15|59.05|59.785|60.27|59.47||59.62|59.85|60.33|60.8|59.95|59.32|58.59|57.935|58.4|56.32|56.4|56.29|57.785|56.66|56.13|57.79|58.48|59.13|58.18|58.33|60.57|61.24|61.05|63.34|62.71|62.25|61.59|62.88|62.81|62.72|62.717|62.57|62.66||63.75|64.245|64.72|65.48|65.62|63.095|63.26|64.68|65.02|65.43|66.08|66.995|65.59|65.3|65.68|65.93|65.46|65.205|64.87|64.11|62.81|63.45|64.02|65.56||65.21|64.4|62.41|60.89|62.46|63.19|62.1|63.14|62.25||61.87|61.85|61.54|62.4001||61.89|60.895|61.783|61.28|61.79|61.81|63.24|65.11|64.99|64.97|65.31|65.86|65.02|64.785|64.47|64.715|65.05|64.935|64.375|64.22|65.88||65.51|65.125|64.28|65.33|63.53|64.33|64.6|64.65|65.36|63.88|62.03|62.7|62.8|60.28|58.57|60.345|60.55|59.445|58.04|58.11|57.45|56.38|55.455|53.8|54.03|53.565|55.04|54.26|53.28|53.17|54.425|54.03|53.96|54.06|54.82|54.235|54.57|53.745|53.1|51.97|52.89|52.73|52.36|53.09|54.25|55.88|56.62|58.395|57.84|58.43|58.13|59.51|62.56
00420|7945|/equities/regions-fin|SnP500/R1000VALUE|18.635|18.62|18.46|18.68|18.18|18.375|19.285|19.32|19.52|19.42|19.73|20.21|20.48|20.6|20.53|20.09|20.64|20.39|20.02|19.985|20.06|20.2|19.965|19.92|20.06|19.87|19.835|19.365|19.85|19.57|19.15|18.89|18.82|18.92|18.82|18.39|18.13|17.87|17.565|18.01||17.8|17.59|17.555|17.24|17.16|17.1|16.77|17.14|17.59|17.71||17.99|17.91|17.82|18.07|18|18.32|18.27|18.15|17.725|17.52|17.56|16.88|17.11|17.54||17.29|17.21|17.305|17.46|16.865|16.53|16.655|16.04|15.88|15.675|15.38|15.52|15.87|15.98|16.25|16.05|15.31|16.225|16.495|17.56|17.73|17.74|17.535|17.67|17.92|17.23|18.8|18.7006|18.655|18.22|18.33|18.045|18.295|18.33|18.24||18.22|17.96|17.97|18.27|18.25|18.2|18.29|17.92|17.92|17.12|17.4|17.79|18.72|17.97|17.54|17.08|17.375|18.16|13.94|19.68|20.465|21.635|22.39|23.22|22.895|22.67|23.07|23.25|23.1993|22.75|22.675|22.86|23||23.455|23.45|23.55|23.57|23.51|23.35|23.49|23.5|23.52|23.6|23.79|23.66|23.21|23.01|23.145|23.18|22.95|22.6|22.61|22.6003|21.74|21.11|21.8|22.14||21.625|22.13|21.91|21.85|22.065|21.58|21.405|21.62|21.315||21.405|21.26|21.15|21.1079||21.045|20.575|20.945|20.555|20.47|20.38|20.595|21.07|21.455|21.777|21.83|21.53|21.23|21.3|21.76|22.75|22.75|22.15|22.48|22.43|22.795||22.595|22.565|22.275|22.22|22.14|22.615|22.9|22.9|23.25|22.91|22.38|22.61|22.435|22.08|21.28|21.83|22|21.76|21.55|21.44|21.18|20.26|19.58|19.095|19.61|20.805|21.28|20.945|20.645|19.15|19.59|19.79|20.11|20.25|20.79|21|20.85|19.855|19.92|19.64|20.21|20.095|20.475|20.59|21.265|21.87|21.975|21.63|21.6713|22.185|21.49|21.565|22.21
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE|144.13|145.07|145.46|145|145.94|146.29|145.76|145.36|145.74|146.05|146.03|147.16|146.835|146.72|146.89|146.84|148.57|148.21|148.9935|151.88|151.64|149.97|151.04|149.58|151.69|152.67|153.525|154.52|149.76|148.675|148.43|149.88|148.81|148.49|148.93|148.06|150.13|150.095|149.88|150.255||150.81|150.74|148|148.39|147.51|145.31|146.06|145.93|144.63|145.24||145.24|143.3|142.05|142.45|142.39|142.06|141.43|141.23|142.825|143.68|142.76|141.37|140.97|140.07||140.83|140.7001|142.29|142.35|143.35|144.58|143.43|144.58|146.33|147.09|147.6911|147.04|147.18|146.02|145.35|144.89|145.4725|145.19|143.69|144.4|138.725|135.33|137.0904|138.58|137.905|138.3525|137.02|137.38|137.45|137.52|137.05|136.43|135.24|133.81|134.285||134.795|134.765|135.2093|134.7|134.64|133.43|131.5|130.34|130.34|127.94|127.69|129.39|130.13|130.9|130.46|132.39|130.53|129.375|126.58|126.9875|127.87|126.99|127.5|128.41|127.63|128.18|127.91|128.63|128.86|128.4084|127.91|129.145|129.26||130.22|126.8|124.27|124.52|125.75|125.53|124.6651|123.62|122.51|122.44|121.17|122.39|122.01|123.39|123.81|122.52|123.065|122.23|122.2|122.31|120.58|121.48|122.12|124.795||122.5|122.93|125.2|123.2|127.31|126.35|125.06|127.575|127.74||128|129.745|129.32|129.95||128.71|128.175|129.875|128.61|129.06|130.98|132.38|135.36|135.99|135.59|135.78|135.48|134.88|136.21|138.165|137.82|139.44|136.035|135.31|136.03|136.04||134.83|134.42|134.114|132.7|129.73|128.9|128.15|129.88|129.63|131.645|131.94|130.55|130.11|128.55|129.28|130.29|130.55|131.795|129.175|133.97|133.51|134.21|134.35|130.805|131.745|132.72|132.05|129.07|127.151|125.11|128.424|129.24|128.97|129.07|133.27|140.71|140.115|136.15|135.92|136.45|137.58|137.855|139.61|138.9278|140.92|143.24|142.73|142.66|142.81|145.11|145.53|145.87|147.435
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE|160.96|160.72|160.085|158.88|161.88|162.43|164.98|164.27|162.48|173.23|180.8|178.6739|177.6|177.03|176.275|176.14|184.72|178.16|219.75|221.46|224.12|221.43|221.31|221.39|220.51|217.88|217.325|217.5|218.54|217.66|219.1|220.15|218.96|217.47|216.25|215.85|215.54|214.12|213.935|213.5||213.6|217.96|214.12|212.7|212.61|211.425|215.19|216.29|215.62|215.08||217.78|214.72|215.29|214.53|212.72|212.62|212.56|212.6|221.06|219.36|218.15|211.31|207.31|209.73||214.79|216.84|219.94|221.1|223.6|223.4607|222.76|223.3|227.96|230.8|232.335|232.9131|231.3401|230.4201|230.69|230.65|231.13|235.19|232.34|232.01|227.67|220.705|223.37|226.47|228|226|222.09|221.23|222.09|222.985|224.39|223.48|221.75|222.07|218.96||220.626|220.13|219.84|217.54|217.17|215.27|212.389|212.5|213.8|209.44|209.13|210.64|210.87|206.75|206.84|207.34|205.43|206.63|204.22|204.97|211.525|213.33|214.155|218.09|214.925|211.35|211.055|210.78|211.17|211.37|213.34|213.465|213.72||213.135|212.01|213.5|212.42|212.38|211.43|214.6|219.71|218.1|219.76|223.28|225.46|224.15|223.37|219.4|221.58|230.225|228.51|232.61|233.01|229.63|226|225.125|220.23||214.26|211.89|212.141|210.85|209.56|202.04|204.45|209.31|206.055||205.53|206.98|205.17|205.8||206.5|205.9992|208.17|207.05|206.91|208.09|214.14|219.14|222.61|219.23|219.57|220.8|218.7|215.77|219.03|227.5|228.11|223.14|222.9|224.17|229.03||228.56|224.47|222.44|222.11|217.47|223.185|221.715|218.5|222.27|217.96|210.49|207.375|209.06|206.67|208.8104|217.87|219.01|217.645|209.3|230.2217|229.61|223.33|223|213.5|215.475|213.5|214.97|212.75|210.8|206.3|209.82|213.51|217.98|221.151|228.81|227.7792|222.51|218.03|217.71|215.825|212.63|211.52|213.38|210.525|213.545|217.35|218.24|219.29|219.875|225.785|232.33|233.62|236.12
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE|74.02|74.44|74.29|74.21|74.6|75.01|74.39|73.44|73.81|74.1|74.53|75.29|75.82|75.46|75.55|74.05|75.275|74.95|74|72.63|72.82|73.55|73.47|72.8|70.64|79.16|78.37|78.41|80.4|83.69|83.075|81.93|81.73|80.98|80.86|79.155|77|76.61|75.77|75.05||74.61|74.01|72.45|71.58|71.2|70.53|69.99|70.18|70.67|71.56||73.1|70.81|70.975|73.5|72.455|72.5|72.28|71.53|69.2446|68.94|67.19|65.22|64.65|66.39||67.07|66.69|66.99|68.19|67.76|67.57|66.89|65.83|66.18|66.87|66.57|66.1|66.76|65.46|67.03|68.02|66.31|68.66|69.93|72.84|72.14|71.51|70.35|70.995|72.59|72.98|73.095|74.75|75.4|75.15|74.44|74.01|73.67|74.71|73.83||73.91|74.78|77.07|78.39|78.01|77.3838|76.57|75.57|75.02|73.12|73.545|74.54|75.77|73.66|72.34|73.59|74.46|76.07|75.755|76.87|78.84|79.58|80.23|81.1|80.62|79.76|80.1|79.565|79.01|78.095|78.82|79.12|79.855||81.14|82.11|82.71|82.6|83.495|84.16|82.39|83.97|83.01|84.25|86.83|85.66|82.1661|82.35|82.205|79.73|79.3|77.25|78.52|78.1|75.46|75.02|76.28|75.92||75.115|75.31|75.075|73.9|75.33|73.77|73.76|74.1|72.935||72.8|72.305|72.28|72.714||71.5662|71.045|72.3|70.47|71.85|72.57|72.785|74.705|75.53|72.7218|72.16|72.621|73.55|73.05|75.28|76.36|77.35|75.17|75.67|75.79|76.98||76.22|75.24|74.53|74.48|74.63|76.33|77.73|78.42|79.73|76.03|74.03|74.67|73.015|71.29|71.75|75.68|76.77|76.05|74.37|74.2375|73.93|71.4548|72|65.4|79.66|80.23|81.435|81.315|80.51|77.545|79.35|77.5|77.32|76.86|78.06|77.88|78.26|75.51|75.67|75.19|74.18|73|73.5|71.96|73.12|74.88|75.94|75.84|76.11|78.12|77.58|78.23|80.64
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE|309.28|304.56|297.045|298.375|293.865|291.48|290.48|287.8979|291.48|294.76|295.45|295.39|294|296.66|302.965|304.46|300.56|296.8|298.245|304.07|300.8892|334.31|329.99|329.78|330.03|335.18|336.17|336.77|340.54|339.01|342|338.51|338.56|337.42|338.09|336.78|325.23|321.61|321.78|325.01||326.17|325.44|319.75|314.745|317.25|313.14|310|313.05|312.48|310.9407||314.51|310.66|309.41|310|302.79|301.12|297.3221|290.54|289.33|288.34|280.53|275.91|276.93|284.32||274.6677|269.81|269.33|277.68|279.17|278.21|273.96|271.32|268.87|270.87|268.42|266.62|267.72|277.65|279.14|279.11|275.28|278.06|275.5|280.68|281.64|270.3|269.81|274.54|275.01|273.685|270.96|272.7|275.98|276.04|275.305|272.35|278.36|275.33|270.22||270.94|272.62|277.13|288.82|288.67|286.44|281.51|277.49|276.04|271.08|276.37|277.46|281.36|274.15|270.425|272.75|271.44|290.54|282.51|286.93|298.31|299.185|298.79|303.24|296.64|290.1|290.85|293.71|292.34|286.78|287.24|286.94|287.95||293.79|292.22|292.005|289.115|285.61|282.84|286.56|284.07|283.37|284.6901|287.61|282.81|277.06|273|277.77|276.11|271.305|272.34|271.15|270.1|265.6|265.32|273.72|281.61||279.03|276.35|272.7|267.78|269.26|259.77|255.495|256.02|258.525||255.33|257.7959|254.46|255.8001||254.8313|251.6833|256.01|249.71|248.71|249.68|256.33|267.88|267.06|257.68|256.99|255.155|253.28|255.36|258.56|260.215|260.865|255.44|257.12|258.85|264.37||265.85|265.675|262.2|260.98|253.26|262.89|267.24|267.15|266.11|260.335|252.6|251.0775|246.45|240.305|230.9|234.06|252.87|255|248.29|242.92|240.18|235.27|230.88|221.83|224.645|231.43|231.88|228.62|223.075|219.555|224.14|223.09|223.07|223.68|232.44|228.63|228.955|217.59|214.89|211.2014|211.295|209.27|215.125|217.07|224.25|231.06|233.73|236.23|235.29|243.17|245.625|246.73|253.68
00425|13863|/equities/roper-industries|SnP500/R1000VALUE|493.96|493.607|489.92|488.5|487.66|485.5|482.74|482.09|486.17|492.195|494.02|489.01|486.17|487.25|487.68|487.875|488.27|486.18|489.08|488.319|489.74|490.17|489.36|488.78|487.02|487.74|492.12|493.3|480.315|479.35|472.18|472.58|476.99|475.8|475.735|473|473.65|472.58|472.29|471.9277||472.35|476.93|470.27|469.61|464.815|457.44|460.465|453.96|453.165|454.54||457.26|454.16|453.16|453.815|448.13|449.41|448.85|447.95|451.34|452.35|454.06|446.86|448.13|449.3||445.54|441.06|441.39|448.87|454.85|455.51|452.39|453.93|458.26|459.55|458.27|455.47|454.98|457.04|456.17|455.435|451.68|456.18|456.9|453.96|451.61|435.49|430.03|437.295|445.47|443.21|440.91|439.87|440.37|439.065|438.07|437.0701|440.245|435.78|431.1||433.25|433.975|436.83|438.7987|436.3501|435.17|432.35|428.835|429.56|423.96|424.45|428.05|422.54|427.45|424.71|417.34|416.775|423.1|418.18|417.5|422.46|422.155|421.61|428.77|425.315|419.12|420.06|426.89|428.055|424.32|425.63|420.935|419.08||420.8296|417.76|420.69|423.675|426.62|425.41|427.06|426.06|425.66|426.2|425.53|431.61|420.25|420.09|422.755|432.78|440.56|436.41|440.97|439.8|427.73|432.18|436.765|443.6875||444.93|445.26|443.93|441.02|442.25|436.83|434.13|436.1|430.03||428.305|427.97|425.99|428.27||425.2|420.93|424.84|420.7|421.41|421.09|426.96|435.47|440.01|431.99|430.54|432.79|431.3|430.93|435.52|436.78|440.565|422.41|420.69|423.02|432.55||431.73|427.56|431.535|422.29|422.61|429.44|431.95|432.08|433.945|429.555|413.905|413.22|397.665|388.66|393.99|402.25|409.44|410.9101|400.9|392.75|381.84|373.12|370.555|365.105|366.845|368.86|370.31|369.37|362.72|356.215|365|363.01|364.485|367.23|379.5|374.39|376.12|361.69|359.22|363.72|365.565|364.97|374.6|371.8897|370.45|372.19|372.87|377.13|378.79|383.9|394.15|394.12|407.04
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE|96.9|98.07|98.18|99.02|98.78|97.59|97.775|97.77|99.5|101.09|102.905|101.51|101.261|102.51|103.07|105.14|104.485|102.7|104.15|104.09|105.56|107.5|108.18|105.75|99.51|100.96|99.94|101.3238|98.6424|98.16|98.16|97.3|97.38|98.27|99.19|100.5201|100.96|101.36|100.67|102.05||102.26|102.63|101.49|101.01|97.91|93.65|96.28|96.65|95.22|94.4974||94.83|92.6|93.09|93.08|92.25|90.825|90.11|90.12|87.5675|85.86|84.19|80.695|78.5|79.22||78.0501|77.14|76.31|78.53|78.97|78.83|78.72|77.41|75.62|74.925|73.925|76.08|75.825|76.25|75.09|72.44|70.58|67.05|66.01|65.1|62.15|59.38|59.37|60.25|61.535|61.16|61.99|62.69|62.96|61.42|61.53|61.12|61.48|61.81|60.55||60.71|61.75|62.06|63.66|64.78|64.43|62.665|60.7|60.095|59.53|60.29|60.71|63.03|61.09|61.76|60.35|60.24|64.24|63.08|64.94|67.9|71.04|73.1|73.73|72|69.77|70.62|69.68|71.15|69.1|70.62|71.09|71.38||72.53|73.57|73.86|73.33|71.59|70.86|72.87|72.12|70.13|67.49|67.61|67.6033|64.25|63.07|62.55|63.29|62.98|61.835|62.67|62.95|61.16|59.94|61.86|62.7613||61.44|59.39|58.5|57.07|55.09|53.31|50.76|48.88|48.68||48.69|47.94|47.91|48.7266||48.4|48.35|50.89|50.7|50.7936|53.02|53.72|54.17|55.09|54.81|56.17|56.5601|56.05|56.2465|59.16|59.1|60.36|58.065|58.34|57.98|59.07||57.86|57.53|57.16|57.36|57.05|58.01|59.62|57.52|57|55.01|52.295|52.52|51.73|53.22|45.8|49.5131|51.98|51.85|49.83|50.11|50.3901|49.15|47.74|46.5|46.81|46.435|46.97|44.755|44.51|43.5201|40.27|38.84|40.21|42.55|42.61|41.465|38.68|36.92|37.72|43.33|45.45|44.75|43.9855|43.2701|46.18|45.9093|48.85|49.885|48.82|48.88|45.93|45.45|47.13
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE|388.81|387.88|385.7|386.98|385.22|378.9822|376.79|380.17|384.14|384.0301|385.07|386.61|383.46|387.19|386.12|380.67|386|380.62|382.7|390.72|393.37|388.04|392.02|393.77|425.41|420.51|421.05|423.26|420.82|420.95|417.01|414.72|412.29|407.28|403.17|394.97|393.99|392|392.55|392.91||394.29|398.75|389.83|389.19|386.64|386.93|385.01|383.825|386.44|384.43||395|392.7|390.495|384.81|382.53|381.405|373.82|372.82|375.97|375.7|371.21|365.42|359.76|362.81||357.71|354.74|354.2|360.88|365.41|361.53|358.765|357.23|358.47|357.36|356.71|358.11|357.1|354.735|353.25|350.24|346.62|349.86|352.5|361.26|355.02|345.5|338.92|344.08|346.155|350.57|349.73|350.42|347.58|345.59|346.09|343.14|341.7632|339.5401|329.46||334.5|344.28|345.51|341.06|342.16|338.61|335.08|331.31|333.58|327.0752|330.36|335.59|338.02|331.12|331.2|332.29|325.91|327.56|321.145|325.25|333.37|331.165|336.04|346.49|341.38|330.86|337.135|338.74|340.41|340.39|344.59|344.47|350.425||353.7355|357.78|360.17|363.315|363.73|359.32|362.96|364.66|362.16|366.31|370.51|379.895|369.36|366.52|365.6|362.75|364.52|360.37|364.29|365.6|361.24|356.535|363.825|365.14||362.93|360.39|355.295|348|350.05|335.91|334.72|337.83|332.14||331.86|331.55|329.43|329.7737||328.44|328.4|334.1466|330.75|334.845|337.72|342.715|350.085|354.59|344.9|346.41|350.91|349.03|348.47|348.44|355.825|355.95|340.11|346.39|349.93|352.53||351.12|346.25|339.01|340.41|343.525|351.9|351.23|346.25|346.07|329.65|312.6442|316.34|314.785|309.85|305.05|309.01|315.23|321.14|315.63|312.39|310.62|295.52|295.4|287.31|290.46|294.55|298.19|291.65|286.12|279.32|291.06|293.1101|297.71|302.61|315.4075|316.93|318.311|306.84|305.08|308.35|311.06|310.25|312.11|315.29|322.22|334.88|335.22|341.02|340.69|344.3825|347.95|355.78|369.15
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE|221.94|222.26|219.215|218.58|217.46|216.095|215.53|219.25|220.11|219.87|227.865|228.48|227.41|224.66|221.03|218.93|218.91|221.81|220|223.02|224.6|217.79|218.49|221.7|220|220.1|225.21|222.48|214.51|233.2|224.48|225.5|241.1|239.58|242.04|237.96|236.175|234.7901|235.72|233.5||230.9|228.29|223.98|224.16|223.58|219.87|222.05|215.11|219.05|223.63||229.72|227.27|227.12|224|222.8393|220.65|225|222.54|220.8174|223.22|220.69|219.87|218.61|220.51||221.18|219.8352|223.91|230.09|233.96|232.97|230.61|230.07|230.04|230.92|232.35|230.17|233.35|229.48|232.22|236.51|236.84|240.35|246.38|258.26|255.01|251.1|248.95|251.08|253.65|254.565|257.26|260.46|260.6|259.39|256.33|261.505|260.275|260.46|255.22||256.31|256.74|254.03|254.16|257.54|255.93|252.11|247.96|250.7|243.305|243.7|246.02|249.7528|254.77|255.765|254.33|245.06|247.3|239.215|239.14|242.46|246.11|245.86|254.22|256.6|251.48|253.41|257.51|256.915|257.11|256.8|256.03|271.71||279.3|282.53|283.51|284.87|289.2|285.745|288.09|290.635|288.96|289.5|291.01|297.61|293.69|289.69|287.1|286.89|288.97|286.16|285.01|285.27|287.15|289.695|291.58|301.01||302.06|300.626|294.27|287.34|290.39|278.035|280.94|284.47|278.35||277.465|280.53|278.46|278.99||278.065|275.425|277.39|272.6616|274.59|274.77|288.25|293.45|299.75|286.73|287.28|287.06|285.59|286.68|289.64|291.49|299.11|290.62|291.14|290.77|295.12||293.67|289.95|288.85|285.92|285.415|294.525|290.99|289.22|296.65|287.47|274.32|273.29|273.45|266.585|263.09|267.03|273.285|265.06|257.315|258.1|254.71|247.92|245.09|240.6|244.1|250.89|255.17|242.27|240.93|236.2|242.64|250.65|255.96|260.99|266.96|279.49|290.38|282.47|281.125|280.92|285.58|283.43|281.92|291.78|294.575|300.26|301.485|305.23|305.99|306.19|313.6777|316.81|329.49
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE|57.18|56.62|56.15|56.71|55.52|56.25|57.035|56.96|57.74|57.5207|57.87|59.08|58.73|58.34|58.69|56.08|57.68|57.565|57.31|56.4401|56.98|57.38|56.64|56.815|57.01|56.77|55.92|54.7|56.69|56.13|56.185|56.045|56.43|56.355|55.98|53.85|52.65|48.81|48.31|49.115||48.9399|48.67|47.66|47.33|47.26|46.51|45.75|46.795|46.82|46.47||47.725|47.73|46.825|47.76|46.45|47.155|46.965|47.13|45.33|46.0937|45.6286|42.895|42.73|43.25||44.03|44.58|45.5|45.8|45.185|45.02|43.685|43.04|42.95|43.91|43.78|43.9|45.51|46.29|46.04|45.5801|44.6|45.08|45.92|48.46|47.39|46.98|47.435|47.98|49.36|49.09|51.41|51.66|51.51|51.4|51.89|51.755|50.76|49.945|49.725||49.5|49.91|49.955|51.97|48.62|48.49|48.03|46.51|45.21|43.82|45.04|47.29|47.52|44.7|44.37|44.08|44.72|48.45|48.32|50.66|52.1|52.315|54|54.94|54.19|54.0513|53.12|53.2|53.39|52.2|52.87|52.04|53.2711||53.13|55.42|55.015|56.11|55.24|54.48|53.74|53.75|52.74|52.19|52.55|51.97|55|55.98|56.12|56.6|55.3|54.27|54.07|55.23|56.22|56.2087|57.03|57.96||57.33|56.18|55.725|54.95|55.1|53.3|51.66|50.19|50.36||52.4|52.06|51.99|52.79||51.38|50.13|51.92|49.82|49.42|48.25|49.35|49.935|49.95|47|46.83|49.5|49.55|50.475|50.954|51.29|51.46|50.48|49.93|49.08|50.53||51.06|51.83|48.86|50.88|51.42|52.605|53.58|53.87|54.165|52.45|52.79|54.18|52.81|52.23|50.5|50.7|51.5|50.01|49.77|51.5|52.14|51.21|49.66|46.79|45.235|43.84|42.555|42.21|42.09|41.78|41.2|41.1|41.59|41.675|41.22|39.13|38.59|37.32|35.265|34.3|34.1|33.86|33.8|34.38|37.84|37.55|38.04|37.09|37.64|39.15|38.98|38.23|39.59
00430|8940|/equities/seagate-technology|SnP500|65.73|64.57|63.51|64.88|65.66|65.67|64.13|63.63|64.62|64.12|65.49|66.75|66.76|66.74|66.77|66.175|67.25|66.29|64.44|64.24|63.075|63.46|61.95|57.79|57.32|58.22|58.45|58.41|59.1|59.79|60.45|59.98|61.32|61.84|60.2|60.31|59.65|60.12|59.76|60.2018||61.84|61.5|61.31|60.65|60|60.27|60.18|61.06|61.38|62.34||63.97|65.06|63.98|63.93|61.055|59.58|57.84|57.06|58.57|60.85|61.18|60.37|58.8|59.8||60.23|59.565|60.9|62.23|61.68|61.68|60.97|60.2521|60.0758|58.13|56.76|56.02|56.92|55.11|55.41|54.94|54.47|55.79|56.74|58.3|57.01|55.79|56|55.97|55.78|54.32|56.56|61.73|63.155|63.3701|63.85|64.1|65.8972|66.46|64.285||64.04|63.81|64.65|65.28|64.78|63.795|61.85|59.18|61.64|60.68|60.62|60.49|61.1|59.83|60.71|58.82|58.85|60.14|60.02|61.275|63.13|61.99|61.81|63.13|64.06|62.47|63.46|64.05|64.17|64.65|65.82|65.665|66.905||69.15|70.18|71.22|69.9|70.625|69.29|69.09|70.42|69.43|68.89|70.5|70.61|67.55|65.35|66.63|68.28|65.72|60.45|61.99|60.49|57.08|57.16|57.49|55.87||56.89|56.9|56.12|55.16|55.19|53.155|51.89|52.26|50.94||51.89|51.5732|50.725|50.06||49.66|48.94|50.13|50.05|50.4|51.325|52.175|54.41|55.86|53.33|53.96|52.8|51.33|51.57|52.12|51.55|52.77|49.68|51.18|52.14|54.43||54.11|53.6|53.33|53.625|52.665|52.23|55.57|56.33|53.95|52.96|50.54|52.19|51|49.645|47.47|49.44|49.75|49.58|51.35|51.79|50.47|55.96|54.94|52.82|52.7848|52.4|52.19|52.13|49.62|50.3|51.57|51.34|51.59|53.23|54.59|55.22|55.69|53.57|53.12|53.04|56.29|55.56|55.16|56.88|58.5557|59.49|59.2178|61.36|61.54|62.1|62.6|64.8|68.48
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE|35.6|35.05|34.83|34.1|33.995|33.82|33.945|34.42|35.25|35.105|36.53|37.0601|38.025|38.88|38|39.77|43.975|44.33|44.15|44.085|44.45|45.415|45.75|46.05|46.025|46.04|45.75|45.15|45.56|44.39|44.16|43.76|43.72|43.55|43.2|41.71|41.15|40.04|38.74|39.3||39.98|39.27|38.23|38.395|38.5596|38.16|37.92|37.995|38.92|39.51||39.32|38.82|38.96|38.735|38.17|38.27|38.57|39.18|39.25|39.13|38.31|37.34|37.44|39.64||39.995|39.915|40.69|41.72|41.37|42.13|41.28|41.17|41.38|42.26|41.84|41.74|41.74|42.59|42.63|41.98|41.15|41.91|41.82|47.79|47.16|45.71|45.695|45.95|46.455|46.89|46.87|46.68|46.66|46.595|46.4|46.22|46.12|46.73|45.99||46.4|46.16|45.3068|45.54|44.51|44.22|43.84|43.33|42.96|41.98|42.43|43.41|44.775|44.385|43.52|44.18|44.23|44.82|44.35|45.07|46.995|46.98|47.065|47.91|48.75|48.4|48.2|48.6|49.32|48.4|48.62|48.68|48.37||49.64|49.83|50.25|50.22|49.24|48.81|49.84|53.385|53.28|53.9|54.97|54.7|53.85|53.4|52.95|52.51|51.48|51.16|51.79|53.28|53.11|53.22|53.95|53.3||54.01|53.95|53.66|52.3|52.33|50.67|49.42|49.9|49.8||49.34|49.04|48.91|49.71||49.22|48.31|49.97|49.51|49.74|49.535|51.07|52.12|52.19|48.9|50.73|51.63|52.38|52.15|52.37|52.07|52.6|51.28|51.37|51.39|51.98||51.82|51.23|50.76|50.51|49.41|49.8697|49.47|49.98|49.55|47.68|45.55|44.7|43.5|42.04|41.24|42.4|42.865|47.07|47.1442|46.92|46.78|46.64|46.52|45.79|45.635|47.08|47.215|46.7|45.57|43.75|44.8|44.22|44.21|43.77|45|45.42|45.91|44.79|44.155|43.62|44.59|43.75|44.02|44.47|45.56|46.57|47.6|48.47|47.89|50.53|50.19|52.1|55.285
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE|71.1985|71.33|70.9352|70.77|70.64|70.51|70.255|70.4201|70.825|69.88|69.995|70.925|71.21|71.205|71.44|70.45|71.16|70.68|71.1875|72.94|73.615|74.18|74.135|74.29|75.5|75.215|75.09|74.84|73.445|72.55|72.005|73.04|73.995|74.06|73.625|72.315|71.275|71.65|71.455|72.005||71.985|72.185|72.0075|72.095|72.545|71.89|71.705|72.965|72.8|73.2315||74.07|73.645|73.31|72.8498|73.33|73.625|73.7925|72.055|71.94|72.215|71.265|71.4|71.02|71.4751||70.95|71.5|72.755|72.64|72.57|72.89|72.845|72.345|72.72|74.955|76.3|76.285|77.265|77.137|77.27|76.25|76.3|76.13|76.115|77.45|77.18|77.165|76.7525|78.6932|78.18|77.8725|78.04|78.155|77.285|76.4|76.31|75.88|76.64|76.8675|76.815||76.92|75.5|74.435|74.67|74.79|74.3493|73.27|71.88|71.62|69.775|69.28|70.995|71.385|72.835|72.59|72.67|72.34|72.82|71.64|71.845|73.58|73.69|73.775|75.2225|73.575|72.815|72.92|74.255|77.0575|76.54|77.1794|77.055|77.585||78.305|77.535|77.8625|78.21|78.54|76.425|76.305|76.69|77.3|77.505|77.325|79.1|79.29|78.905|80.3878|80.025|79.105|78.505|78.37|78.385|77.2763|76.905|78.055|80.5225||79.4625|80.0925|78.995|77.43|77.185|77.075|75.495|76.785|75.27||76.59|77.835|77.875|78.53||78.08|76.71|77.745|77.99|77.83|78.095|80.24|81.425|81.34|80.27|80.455|80.785|81.07|81.565|81.675|82.625|83.01|80.21|80.4375|80.5775|81.3||79.83|79.65|78.845|77.98|76.11|77.275|76.925|77.215|76.215|76.065|74.9|74.94|74.32|76.17|73.5508|75.095|74.66|75.315|75.32|74.36|72.69|71.805|71.31|69.73|69.615|71.22|72.37|71.7725|70.56|68.27|70.29|72.515|73.44|72.865|74.33|76.34|77.5551|75.775|74.425|75.585|77.185|76.74|77.84|79.67|81.55|83.065|84.08|83.75|84.08|85.225|85.525|84.95|86.585
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH|264.62|264.37|264.33|268.87|270.59|268.38|267.79|265.0859|267.57|272.65|275.035|272.48|271.5|272.031|271.38|269.32|272.73|272.495|272.68|275.66|275.28|272.67|278.6773|275.63|277.33|274.88|265.625|261.715|265.54|266.91|265.83|265.58|264.3|262.075|261.26|257.72|255.21|255.155|252.805|257.96||262.11|261.72|255.12|254.55|251.45|248.03|242.44|245.46|245.7727|244.99||247.57|244.81|244.7|244.65|240.05|239.03|240.24|239.44|238.25|239.63|236.94|227.2|224.4|225.98||226.9535|223.28|226.22|226.09|230.62|230.39|225.9101|221.84|221.76|225.395|225.9|228.66|228.09|228.41|230.635|228.66|226.13|231.12|229.25|231.9|232.95|227.43|228.57|232.405|233.31|231.48|231.18|229.03|228.72|226.1722|224.9|225.35|225.51|224.63|221.8975||220.22|220.46|222.89|225.19|217.07|215.15|211.91|210.92|211.1|205.81|205.43|211.16|217.585|217.15|216.16|214.94|213.74|214.015|211.89|213.41|216.735|218.49|219.37|224.47|224.21|216.25|217.63|220.53|220.87|216.66|219.41|222.02|221.61||224.25|226.89|229.27|230.02|230.88|228.9|230.83|231.39|234.475|239.43|240.09|242.38|235.0201|231.34|229.78|225.1|219.07|244.7|243.4|242.18|234.66|233.87|244.09|244.8||241.03|238.55|236.74|232.62|234.07|228.11|226.5|240.68|236.91||235.105|239|237.185|239.08||238.84|237.72|238.52|236.42|237.15|238.51|241.23|248.64|255.03|249.03|251.945|249.88|249.99|249.38|252.92|246.68|248.89|236.63|239.61|245.11|246.94||241.64|235.62|238.74|237.6|231.67|239.105|237.87|233.16|236.1301|231.74|221.44|221.75|215.71|213.01|211.8701|215.43|221.43|224.19|221.605|221.295|215.38|219.135|207.5|199.01|199.79|205.315|211.32|205.62|201.46|195.24|201.08|202.37|200.24|204.05|215.85|216.59|216.68|206.65|204.57|206.315|208.18|206.04|206.84|206.4|207.68|213.66|217.07|220.57|219.7|223.525|223.87|230.26|241
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE|69.06|68.545|67.77|70.55|68.26|69.2|72.4|73.75|74.07|75.895|76.48|76.745|77.7|78.75|79.75|80.37|80.45|77.51|77.54|78.15|78.115|79.74|77.65|75|74.2|72.68|72.33|72.44|71|71.035|68.79|68.3401|69.49|70.84|72.56|71.74|68.76|65.65|65.12|65.52||65.3|64.21|64.01|62.68|62.79|61.82|61.37|61.86|62.06|59.8||59.35|57.1|57.35|58.155|57.77|58.63|61|67.68|63.66|62.02|62.575|61.35|63.08|65.26||67.525|67.94|69.54|69.45|70.15|69.57|73.81|70.74|70.09|71.56|71.33|69.7|69.955|68.67|69.19|68.04|66.11|68.955|69.01|69.25|73.09|73.34|73.67|73.304|74.36|74.07|75.54|77.23|76.9|74.41|73.73|72.94|72.71|72.78|71.39||71.92|74.06|76.1|76.99|74.92|75.09|74.08|73.09|72.2|70.215|71.7|74|74.205|72.54|72.73|70.61|65.69|67.96|66.975|69.9|71.81|71|71.78|73.12|72.92|70.175|70.255|71.43|72.78|71.98|74.06|73.105|72.38||75.53|76.44|76.16|75.36|74.88|74.095|75.96|76.34|77.05|78.18|80.22|79.98|75.74|75.71|74.77|74.95|75.35|74.29|75.4|72.15|71.14|71.3|72.74|71.32||70.65|71.58|72.39|70.685|70.16|67.67|66.4|66.19|66.15||67.01|65.28|66.1|67.02||65.45|64.62|66.91|63.09|64.1127|64.75|66.62|69.82|70.06|66.9|67.17|68.825|68.7|63.95|57.43|60.285|62.7|63.47|62.64|62.06|64.22||63.51|62.25|60.04|61.06|58.07|57.8229|62.71|62.11|64.82|63.38|59.42|62.285|62.24|61.66|62.16|63.6|64.74|64.14|64.01|64.86|62.82|59.11|55.19|54.46|55.16|55.93|60.57|58.87|58.38|56.875|58.46|56.45|55.21|56.75|58.28|58.535|60.07|56.16|52.77|54.25|54.19|51.97|52.72|51.29|52.91|55.73|55.82|56.36|55.56|56.26|55.41|57.765|62.01
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE|111|111.12|109.91|110.35|110.56|110.82|112.6|113.28|114.09|115.57|117.03|118.19|117.69|118.31|118.112|117.86|118.36|117.64|114.15|123.46|124.01|123.98|123.55|122.98|123.045|123.65|123.46|123.4458|121.92|121.96|120.69|119.82|120.28|121.02|122.4|120.875|118.22|117.87|116.68|115.5607||114.99|113.955|112|111.68|110.335|107.04|106.655|107.73|109.65|110.08||110.8574|109.5809|109.78|109.7|109.11|109.34|108.2401|109.08|106.47|106.365|104.93|102.7|103.22|102.65||100.9|100.17|101.94|104.04|104.38|104.41|104.97|103.8401|103.7|105.89|105.6|104.68|105.05|104.88|107.89|108.575|105.82|107.36|109.64|113|110.54|108.445|107.63|108.51|108.82|109.79|109.88|109.975|110.7501|107.92|106.65|107.8|109.34|109.34|107.92||108.73|108.805|110.15|111.05|108.21|106.84|105.46|102.21|102.93|100.32|101.55|104.23|108.675|104.48|104.23|105.7914|107.6527|111.03|108.55|111.13|117.19|120.845|119.74|123.515|122.7267|120.19|119.35|122.01|121.99|120.29|120.97|120.38|120.06||122.39|123.3731|123.56|124.49|124.17|122.5|124.02|123.34|123.21|127.78|128.2|129.51|126.88|125.67|125.89|126.15|124.88|124.5|123.2|123.2783|120.41|120.035|121.94|124.46||124.17|121.45|117.15|115.44|117.61|117.78|117.17|118.01|116.22||115.72|115.33|114.83|117.135||115.65|114.0461|116.27|113.8|114.185|114.85|116.83|118.98|118.67|115.545|116.1|116.55|117.2601|116.71|117.38|117.5|117.75|116.425|115.53|115.5|119.71||118.385|117.47|116.055|116.75|113.46|115.5233|118.46|117.51|119.93|117.475|112.56|114.635|114.765|112.62|108.81|111.48|109.46|107.37|105.5629|106.19|105.12|102.55|100.03|97.28|98.2|97.25|97.33|97.6|95.14|90.77|92.7899|91.33|92.09|92.03|94.16|91.83|92.33|89.105|88.41|88.46|89.4|87.94|86.02|88.54|91.74|95.61|97.89|98|97.6148|99.4|98.335|100.04|103.84
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE|36.755|35.51|34.72|35.04|32.61|32.37|31.6301|31.37|31.01|32.1324|31.77|33.49|34.23|34.92|35.265|36.1501|36.55|36.295|35.4|34.82|35.66|37.24|35.875|35.39|35.64|35.08|34.65|33.76|31.26|34.395|31.55|31.34|31.69|31.6|31.72|31.55|30.22|29.54|28.75|29.7||29.94|28.04|27.86|28.395|27.69|24.5|23.22|24.8|25.16|25.72||26.2|25.37|25.901|26.42|26.58|26.3508|25.68|25.215|23.15|23.12|23.15|22.04|22.49|21.85||21.09|21.42|22.11|23.32|22.3201|22.305|21.65|20.65|20.51|21.39|21.06|20.7114|21.42|21.25|21.97|21.56|20.5201|21.27|21.52|23.15|23.2|22.1|22.67|22.39|23.7562|23.84|24.5|23.92|23.75|22.85|22.63|22.85|23.25|23.8|22.71||23.27|22.9|22.52|23.5854|22.15|22.12|21.3|19.5|20.265|19.0601|19.84|21.72|23.72|23.385|23.145|25.45|26.52|27.28|28.39|29.6|31.51|32.73|32.9|34.62|33.99|33.29|33.58|34.04|34.51|34.73|35.19|35.69|36.13||36.99|38.62|39.33|38.835|38.575|38.17|38.47|39.33|39.69|39.45|41.7|41.785|39.34|38.76|38.4767|37.2|36.7|36.3438|36.6|36.43|35.52|36.21|36.88|37.6||37.125|36.75|35.78|34.22|34.77|33.84|34.1|33.8|33.43||33.07|32.81|32.86|33.61||33.28|32.15|32.9|32.75|32.7|33.62|35.61|35.662|35.62|34.44|34.69|34.75|34.21|35.28|37.9|40.61|40.91|40.836|40.705|40.49|40.69||39.75|40.01|39.46|39.48|38.56|39.62|40.45|40.57|40.15|38.39|36.81|37.66|37.6|37.71|36.59|38.15|39.27|38.5355|38.8|39.2|38.84|37.95|36.851|36.45|36.94|36.95|39.09|39.53|38.36|35.77|37.22|37.22|37.77|37.87|38.42|37.61|40.885|39.9|39.25|39|39.5|38.67|38.95|40.6011|42.55|44.03|45.75|46.0901|45.331|45.69|45.75|46.11|48.7066
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE|264.165|263.91|262.1|262.08|265.09|264.78|265.825|264.88|265.67|267.63|266.335|267.7|267.36|267.745|271.8068|269.35|272.2|271.1076|270.44|270.93|271.47|270.66|270.1745|266.83|268.87|272.91|273.86|271.08|272.36|292.435|293.27|291.52|289.485|289.71|290.895|287.14|281.44|279.775|279.44|281.01||285.8034|286.49|282.54|280.56|277.24|274|271.77|270.43|271.74|270.57||273.05|271.07|270.91|266.93|265.6|266.76|266.85|262.19|257.75|256.24|254.86|247.68|248.71|254.11||255.55|254.27|254.44|257.96|256.81|259.945|258.02|254.82|254.35|254.79|254.05|254.12|253.89|255.75|258.9508|258.7801|258.12|261.48|259.07|259.58|258.6|255.04|253.74|257|257.28|259.23|245.725|239.08|240.91|238.9|238.55|234.258|236.98|234.315|228||226.68|229.22|236.21|244.38|242.45|241.5|239.97|236.88|235.59|230.05|232.35|233.51|237.44|233.94|230.38|233.56|232.17|237.765|235.41|239.69|246.58|245.06|246.95|247.83|247.51|245.635|246.62|247.02|246.54|242.94|242.9|243.84|246||251.2|250.4|250.5982|251.275|251.05|248|249.22|250.63|251.3|255.0938|255.29|251.85|246.42|242.02|242.37|241.98|239.84|238.1|237.03|237.47|233.4268|234.49|240.82|244.93||246.13|245.535|245.3|240.37|236.98|232.59|229.21|229.59|227.22||226.78|226.98|226.21|227.65||224.45|220.21|225.77|223.075|223.25|224.69|228.32|230.12|234.66|233.19|233.8|232.68|236.06|235.13|239.25|240.19|240.08|234.02|238.14|238.24|241.47||239.3565|236.24|235.8|233.02|229.46|232.64|234.05|232.955|232.7192|231.04|226.21|226.4623|226.79|223.85|215.555|219.23|220|218.28|215.47|214.11|214.89|212.59|209.98|201.8|203.12|212.7|214.66|211.71|208.81|202.96|207.68|207.77|207.5934|208.04|213.44|211.54|209.97|202.61|200.75|202|203.93|202.435|205.45|202.84|210.84|215.63|215.28|214.09|211.1562|213.65|214.58|216.66|222.73
00438|7956|/equities/southern-co|SnP500/R1000VALUE|67.905|67.73|67.47|67.41|67.235|67.2208|67.14|67.46|68.12|67.78|67.7|68.6|68.93|69.1|68.75|67.68|67.84|67.505|68.6|70.89|71.25|71.995|72.16|72.39|72.46|72.4|72.495|71.18|69.98|69.01|68.81|70.16|71.01|71.06|70.55|69.75|69.7477|70.07|70.37|70.36||70.11|68.85|68.67|69.705|70.85|70.42|70.41|71.09|69.84|70.29||70.56|70.54|70.37|69.94|70.66|70.35|69.86|68.81|69.35|69.25|68.59|68.93|69.15|69.17||69.02|69.67|70.73|70.63|70.935|70.91|70.35|70.475|70.545|72.09|72.79|74.3901|74.8|74.03|74.27|73.66|72.53|73.185|73.085|73.33|73.09|72.62|72.46|73.76|73.225|73.099|72.6102|72.605|72.0847|71.58|71.68|70.9|71.42|71.39|71.14||71.67|69.77|68.72|68.25|68.765|68.847|68.64|68.02|68.05|66.42|66.06|66.7|66.23|67.92|67.35|67.31|65.83|65.43|63.79|63.63|64.42|63.88|64.035|64.65|63.195|62.25|61.73|63.02|64.21|63.71|64.4|65.03|65.36||64.86|65.14|66.1|66.41|66.8|65.64|65.71|65.96|66.52|66.9|66.24|67.49|67.385|66.87|67.42|67.03|66.77|65.76|58.85|66.55|65.13|66.334|67.68|69.91||69.33|70.2725|70.98|70.44|71.2403|70.92|70.12|71.82|70.69||70.81|71.89|71.47|71.4001||70.64|69.69|69.615|68.47|68.5|68.4|70.175|70.5|70.47|69.29|68.03|68.11|68.235|67.78|66.69|66.78|67.16|65.47|65.03|65.575|66.53||65.6|65.55|65.11|64.41|64.61|65.4801|64.66|64.52|64.52|63.95|63.31|63.39|62.42|63.95|63.88|64.77|64.98|65.15|65.51|65.015|65.12|64.68|63.81|63.36|63.39|64.18|64.8199|64.08|63.2|60.71|61.48|63.37|63.94|63.79|65.67|68.01|69.33|68.5238|67.85|69.27|71.68|71.46|72.21|74.24|75.55|76.12|76.405|76.69|76.91|77.23|78.35|77.89|79.4
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE|31.1|30.88|30.865|31.22|31.38|31.34|31.77|31.9|32.18|32.91|32.86|33.355|33.415|33.35|33.28|32.55|32.16|32.335|32.15|33.05|33.05|33.44|32.7|32.66|35.38|34.82|36.895|36.82|36.515|36.72|35.88|36.13|36.165|37.035|38.48|38.43|37.63|37.15|36.53|36.446||36.03|35.9|35.27|34.95|33.99|33.85|33.52|33.88|33.925|33.86||33.81|33.46|32.68|31.58|30.965|30.53|30.4123|30.41|29.69|29.9|29.33|29.08|29.645|29.635||29.25|28.88|28.81|29.34|29.095|29.421|29.43|28.71|28.53|28.49|28.4|28.78|28.765|29.205|29.45|29.61|29.27|29.95|29.61|30.09|29.61|28.81|30.87|31.105|31.705|31.91|32.07|31.78|31.05|31.68|31.48|31.7|31.305|32.062|31.39||31.36|31.1|31.295|31.64|32.0712|31.7399|30.87|30.14|29.81|28.95|29.3|30.065|30.37|29.85|29.73|29.425|29.41|30.12|30.98|32.015|32.805|33.39|33.3|33.605|33.9018|33.325|33.44|33.34|33.495|33.03|33.38|33.35|33.6||34.99|34.88|35.05|34.77|34.48|34.13|34.83|35.29|35.57|35.84|36.29|35.5265|35.15|35.495|35.44|35.45|34.82|36.2617|36.42|36.53|36.45|35.725|35.8|36.442||35.9|36.11|35.45|35.205|34.92|32.83|33.25|32.7|32.105||33.11|32.21|32.19|33.65||35.18|35.085|36.55|36.13|36.34|36.75|36.985|37.67|37.19|37.765|37.15|37.3225|37.39|39.34|39.145|39.41|39.71|38.815|38.63|38.465|38.565||38.135|37.39|37.67|37.7122|37.3|37.78|38.07|37.735|38.31|37.83|36.92|37.03|36.79|36.8075|35.48|36.49|36.55|35.71|34.97|34.95|34.31|33.37|32.965|32.38|32.79|32.76|32.975|32.39|32.29|30.65|31.01|30.92|31.63|31.415|32.4|32.31|32.05|30.2|30.79|31.4|31.45|31.205|31.3|31.57|32.755|34.12|34.72|34.611|34.66|36.88|36.66|37.26|38.59
00440|8160|/equities/stanley-works|SnP500/R1000VALUE|90.72|89.87|87.9|89.35|89.42|88.82|88.8|89.01|89.4|91.21|92.69|93.02|92.9|94.97|96.61|94.64|98.21|98.11|98.04|101.03|96.05|98.545|97.46|97.53|95.715|95.56|95.92|96.575|96.14|97.53|97.24|95.37|95.31|95.61|96.06|93.915|89.87|88.64|87.91|90.29||92.05|93.63|91.75|91.445|89.17|87.56|86.11|86.3943|88.31|88.56||89.84|88.76|88.4|86.21|84.25|84.13|85.17|82.535|78.51|78.57|76.55|73.87|74.84|77.28||76.41|76.935|78.91|80.37|80.75|80.89|81.02|78.88|76.2899|78.46|77.19|79.4|79.59|81.42|83.11|84.555|84.63|85.645|84.4365|86.3825|82.45|78.45|76.875|77.61|79.06|79.06|78.66|79.41|79.86|78.735|78.4|77.65|77.93|77.935|73.88||73.27|73.91|76.38|78.6532|78.19|77.41|77.54|76.26|74.99|73.12|74.79|76.48|79.15|77.59|77.67|78.4001|77.975|79.33|79.03|79.47|82.36|82.68|83.89|84.66|86.045|82.04|83.52|84.3137|84.16|83.39|84.5|83.82|83.7||87.08|88.94|88.65|86.54|85.95|83.74|84.11|87.32|88.85|90.81|92.07|90.1|87.97|85.16|84.62|83.85|83.865|85.17|86.93|85.5701|82.89|82.82|87.39|88.4017||85.27|84.55|84.09|81.43|80.84|77.85|76.71|77.152|74.4||74.33|72.77|72.16|73.25||72.6|71.27|73.2|73.95|74.13|75.51|77.94|80.65|81.755|78.33|77.71|76.64|76.8609|76.58|78.2813|80.01|82.124|77.96|79.59|79.67|82.415||80.99|80.78|79.33|78.88|79.02|80.97|83.21|81.02|81.325|76.76|73.48|75.33|74|72.42|70.7|73.24|76.56|77.39|74.88|72.38|78.64|76|73.23|71.595|72.08|73.17|75.99|76.32|76.04|70.24|74.51|75.99|76.28|77.25|80.6305|80.71|80.4|76.16|75.13|76.185|78.08|76.93|78.17|76.67|80.63|83.46|83.84|84.8|83.89|84.93|85.44|87.16|89.94
00441|7967|/equities/state-street|SnP500/R1000VALUE|68.03|67.93|67.055|67.15|65.88|65.78|66.42|67.39|68.05|68.79|69.28|70.93|72.53|72.56|72.18|70.72|73.665|72.925|72.11|70.9|71.295|71.24|70.6392|70.32|70.86|70.52|70.175|69.56|69.04|68.36|66.23|65.4|68.05|75.88|75.63|75|73.35|72.88|71.67|73.35||73.37|72.81|72.28|71.67|70.79|70.78|69.88|71.6|72.735|72.415||73.25|72.72|72.29|73.08|72.4606|73.54|72.86|73.24|71.41|71.05|70.18|68.29|67.29|68.195||67.74|66.84|66.81|68.325|67.52|67.52|67.59|67.05|66.555|66.685|66.12|67.14|67.89|68.22|68.3|67.655|66.38|68.56|68.82|71.42|70.4|70.22|69.46|70.49|73.12|73.47|74.41|74.59|72.42|65.62|79.32|78.03|77.47|77.19|76.045||75.12|73.41|73.965|74.61|73.91|74.5|74.3|73.02|72.54|69.36|72.13|73.695|76.02|72.61|71.06|71.7|72.24|75.64|73.64|78.97|82.4|85.815|86.42|89.78|88.76|87.44|88.3|88.68|88.28|85.355|86.6|87.22|88.4||91.63|92.48|92.46|93.17|92.13|91.63|92.24|91.55|90.07|89.81|90.5|91.67|90.45|89.9|89.72|89.76|88.25|85.65|85.24|84.2|82.06|79.14|81.52|82.45||81.01|81.85|81.3|80.43|80.87|78.82|78.23|78.41|77.65||76.46|76.8|76.59|76.73||76.85|75.9|78.58|77.43|77.21|76.8|77.71|79.69|81.13|78.67|77.85|77.711|75.03|73.85|76|77.03|77.15|77.08|72.85|73.26|76.71||76.335|76.405|75.38|75.13|74.27|78.52|79.235|78.79|79.97|77.958|75.08|75.163|75.44|74.18|72.31|73.69|74.23|73.9|72.81|72.97|71.95|70|69.29|64.48|64.26|63.11|59.24|62.64|60.9|58.615|59.92|60.42|61.35|61.63|63.8703|64.08|64.075|60.24|60.68|61.315|61.04|60.3|62.185|62.715|65.86|67.76|68.44|69.17|69.18|71.22|70.5|71.88|73.4
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE|43.4|43.11|42.76|43.17|43.133|42.87|43.15|43.17|43.52|44.93|45.25|45.12|44.63|44.525|43.61|42.465|41.89|41.795|42.02|41.9|41.77|42.02|41.3|41.2601|45.79|46.21|46.485|45.805|45.08|44.87|44.431|44.55|44.58|45.58|46.315|45.4601|45.27|44.89|44.37|45.54||46.0816|45.63|44.64|44.44|44.01|43.85|43.48|44.79|45.05|45.48||45.51|46.41|45.64|45.2585|45.05|44.8|44.56|43.8|43.1601|42.7|43.56|41.88|42.005|42.55||42.265|41.8|42.8989|42.87|42.87|42.95|42.63|42.91|42.78|42.87|43.08|43.22|43.175|43.22|43.77|43.38|42.98|43.81|43.75|45.42|45.46|43.65|42.1|41.728|42.04|41.8|41.62|41.56|41.77|42|41.8|41.675|41.84|42.2|41.41||41.63|41.71|42.52|43.45|42.65|42.39|42.09|41.21|41.2|40.37|40.79|41.43|42.69|41.88|41.63|42.08|41.98|43.31|42.65|43.405|44.84|45.91|45.84|46.28|47.2|46.82|46.85|47.65|47.38|47.285|47.91|54.2625|54.155||54.95|54.74|54.625|54.5925|54.105|53.51|53.56|53.93|53.79|54.36|54.91|54.24|53.475|52.83|52.18|51.445|52.175|52.065|52.82|52.47|51.275|52.07|52.505|52.775||51.425|51.885|52.17|51.24|51.755|50.614|49.61|50.415|49.87||49.23|48.9|48.9|49.47||48.97|48.5287|49.63|48.3551|49.195|49.305|50.38|51.37|51.44|50.57|50.695|50.93|50.59|51.1242|52.1|52.115|52.46|50.1|50.1972|50.49|50.76||51.14|50.01|48.815|49.08|49.13|50.77|50.65|51.16|50.8901|49.635|48.11|48.235|46.67|45.12|42.6|42.4|44.45|43.72|43|43.26|43.23|41.565|41.51|40.185|40.64|40.84|41.39|40.78|40.45|39.63|39.955|40.905|41.82|42.18|42.9|43.05|43.44|42.11|42.01|42.7|42.8|42.53|43.4|44.2301|44.83|47.26|47.35|48.95|49.33|49.63|49.82|50.025|51.62
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE|278.19|276.12|273.09|272.89|275.39|274.06|275.26|276.62|277.66|281.59|284.18|281.361|281.765|282.19|280.72|279.41|282.5901|282.0101|271.86|273.62|278.13|280.87|280.89|281.83|288|286.97|290.34|293.24|294.155|291.51|293.44|297.5|299.64|296.42|296.5|292.85|294.13|292.53|293.21|294.54||297.0375|303.21|297.9582|298.5566|295.08|293.89|296.37|295.76|293.77|291.045||294.01|290.37|290.995|279.06|276.55|275.33|275.73|274.09|272.49|277.1|277.34|273.49|269.06|270.68||271.33|267.76|270.21|272.07|285.71|284.19|282.775|281.725|285.19|285.62|282.74|284.32|282.44|283.56|282.61|282.63|281.915|286.55|284.32|298.6606|296.69|294.34|297.3|298.53|301.13|301.9|297.11|291.61|290.03|290.09|290.29|288.81|289.52|289.47|284.54||286.24|286.785|285.4|280.14|280.93|278.73|277.27|276.25|276.69|272.73|271.8188|272.15|275.4|273.93|273.935|267.82|269.3396|268.55|261.63|260.84|266.3|262.84|263.6494|266.86|263.63|257.66|259.565|261.74|261.96|257.37|261.41|260.57|259.77||260.55|259.32|262.16|262.6|264.13|261.84|263.24|267.61|265.47|270.74|280.07|276.03|267|248.96|249.27|249.51|250.87|249.3|253.81|255.88|252.14|248.8|251.35|255.4||254.19|255.01|255.62|260.76|257.43|248.29|248.2|246.8|243.79||241.675|241.655|241.472|241.26||239.62|237.47|238.68|236.6|236.2701|235.81|244.89|251.44|251.9|243.405|244.56|241.89|237.13|233.96|237.64|237.81|235.66|226.92|226.165|226.59|230.52||227.01|223.91|222.655|220.74|216.55|220.555|218.56|218.98|217.96|213.97|206.66|207.36|209.54|205.94|205.43|211.78|212|226.29|228.21|226.79|224.55|219.58|219.02|210.31|212.62|213.3451|214.55|212.23|208.25|203.23|208.58|206.59|205.86|206.84|211.13|212.495|212|203.934|202.28|201.39|202.11|200.8|200.94|202.6|208.23|212.375|214.71|216.38|219.29|225.89|223.75|224.33|229.9
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE|31.87|31.85|31.63|31.81|31.37|31.76|32.66|32.625|32.9|32.8505|33.335|34.01|34.19|34.275|34.365|33.88|34.47|34.07|33.655|33.52|34.095|34.22|34.385|34.59|34.71|35.16|34.64|34.5|34.59|35.68|35.16|34.7|34.63|34.96|34.835|34.02|33.36|33.41|32.8|33.7||33.889|33.6501|33.825|33.17|32.41|32.49|32.135|32.14|32.61|32.45||32.725|32.48|33.215|33.72|33.291|33.545|33.295|33.7|32.65|32.39|31.69|30.61|30.475|30.83||29.92|29.82|29.965|30.3|29.81|29.59|28.77|27.92|27.705|27.225|26.94|26.67|26.795|26.89|27.25|27.055|26.59|27.575|27.24|28.84|28.71|28.97|29.08|29.06|29.375|29.34|29.58|30.5|29.71|29.065|29.65|29.35|29.31|29.09|28.32||28.33|28.01|28.48|29.02|28.28|28.315|28.37|27.75|28.185|27.145|27.63|28.93|29.62|28.355|28.12|27.605|28.015|30.13|28.52|31.41|33.165|34.22|34.57|35.52|35.88|35.16|35.4|35.41|35.49|35.22|35.33|35.02|34.76||35.035|35.63|35.84|35.695|36.08|35.86|36.2|36.4|36.31|36.03|36.66|35.41|32.38|35.84|36.13|36.67|35.92|34.97|34.15|34.01|32.86|30.83|33.18|33.305||32.34|33.23|32.795|30.88|32.23|31.74|31.95|32.73|32.1||32.31|32.17|31.955|32.38||32.06|31.68|32.93|32.01|32.1408|32.58|32.56|33.76|35.22|34.74|34.47|34.48|34.25|33.97|34.32|34.96|35.86|35.92|36.29|36.25|36.57||36.215|36.37|35.65|35.42|34.24|35|35.77|37.745|38.94|36.56|34.875|35.54|34.955|34.32|33.6|34.825|35.44|35.31|34.97|34.96|34.925|32.755|32.37|31.03|31.48|31.275|32.285|31.84|31.385|30.01|30.72|30.535|30.79|30.65|31.18|30.96|30.54|28.34|28.115|28.38|28.02|27.77|28.155|28.72|29.585|30.62|31.19|31.85|31.52|31.79|30.825|31.45|33.6
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH|69.49|69.76|69.61|69.78|69.91|69.76|70.65|71.0858|71.42|71.44|70.18|70.77|71.61|71.84|73.08|72.84|73.62|73.71|74.16|74.97|74.31|76|75.89|75.44|75.14|74.57|75.45|75.05|74.09|72.65|72.32|72.65|72.42|73.26|73.69|73.79|73.76|74.03|73.04|73.88||73.805|73.14|72.42|72.29|72.26|72|72.17|72.77|71.91|72.46||72.78|72.6|72.53|71.75|71.93|71.75|71.53|71.5|72.01|71.64|71.43|70.12|69.37|69.22||70.26|69.96|70.54|70.37|71.7|72.875|72.187|72.7|73.35|73.93|73.74|71.9|73.285|75.18|75.81|75.81|74.72|74.91|72.82|76.61|74.98|73.9|73.64|74.92|75.2|74.59|74.165|74.63|74.27|73.71|73.1305|73.54|74.7575|77.71|76.69||77.06|76.88|77.49|77.28|76.65|76.85|76.8|76.06|75.245|72.85|72.98|74.05|74.35|73.05|72.34|73.47|73.335|73.87|72.0158|72.705|74.11|73.87|75.4721|75.92|75.528|74.89|73.79|74.57|75.51|75.62|76.24|76.73|76.67||77.28|76.95|76.72|77.05|77.39|76.34|76.13|75.68|75.245|76.33|76.29|75.6|76.7|73.68|77.51|77.43|78.24|77.3|77.94|77.62|76.74|76.47|77.22|79.52||79.39|80.14|79.78|79.07|78.95|76.7101|75.71|75.54|75.135||75.5723|76.8|76.74|77.17||76.875|75.76|76.97|77.45|76.971|77.35|77.48|81.24|82.049|82.06|82.14|83.48|83.71|84.035|84.42|84.29|85.91|84.53|84.94|85.4|85.86||85.9|85.45|84.68|84.54|83.32|83.38|82.98|83.76|83.6|83.58|82.79|82.66|82.2|80.68|80.135|81.3|82.57|85.42|83.8|83.39|82.55|81.09|80.33|76.93|76.546|76.9312|76.01|74.41|73.5|71.02|72.87|72.29|71.87|71.75|73.08|74.2|73.31|71.01|70.61|71.02|72.74|72.36|73.23|73.97|76.84|78.43|78.41|77.59|77.695|79.07|78.34|80.39|83.95
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE|110.0446|109.83|108.78|109.42|107.5|107.09|106.46|106.52|108.29|108.91|109.52|111.35|111.84|112.64|112.93|112.45|115.895|115.39|116.64|117.31|120.88|123|124.685|116.73|118.18|119|119.8|119.53|119.41|120.1|118.01|115.8462|115.97|116.855|116.075|113.02|110.25|109.66|107.58|111.2826||111.55|111.29|110.1001|109.19|107.1|106.0639|105.1|106.48|110.2|111.86||113.94|110.28|109.25|110.465|110.08|113.18|111.3|111.95|110|109.04|108.65|105.57|106.33|106.845||104.2|103.73|103.1|105.99|105.59|105.6345|104.9937|104|104.08|105.21|104.1|104.92|104.44|104.39|105.53|105.61|103.38|105.5|104.54|110.88|110.51|109.17|108.235|109.28|111.28|110.345|111.35|112.34|111.92|112.29|112.06|109.6|110.07|111.1|108.84||108.67|108.76|110.33|111.58|111|110.05|109.385|107.5|108.18|106.505|107.95|107.73|108.76|106.33|106.53|105.24|102.56|104.11|102.25|104.455|111|111.24|110.95|113.25|111.68|108.89|109.97|111.25|110.81|108.94|111.44|111.03|112.575||116.92|118.55|119.73|118.18|117.11|114.3|116.68|119.93|121.5|122.12|124.05|121.96|114.69|112.785|113.17|111.86|111.6|112.64|116.76|117.37|113.4|113.075|116.93|116.76||116.8|116.83|117.8455|114.2|112.13|108.1301|107.19|108.94|108.34||107.605|109.15|107.94|110.36||109.295|107.655|110.495|108.14|108.43|108.82|110.9375|117.7|121.66|118.38|119.52|120.86|120.21|120.68|122.28|122.96|124.36|118.59|119.33|120.76|122.75||123.34|120.43|119.88|121.77|118.81|122.13|125.015|125.33|124.02|112.6|105.6|104.53|101.76|100.85|100.94|104.63|105.35|105.87|105.01|105.58|108.21|103.95|102.68|99.425|99.355|100.29|103.05|100.91|98.04|93.53|97.45|102.43|104.65|105.67|110.29|110.44|110.86|105.14|104.9|106.585|107.2|106.02|106.8203|105.0918|107.3|110.02|111.34|108.935|108.3|111.69|113.19|115.85|123.44
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE|32.94|32.93|32.81|33.02|32.74|33.01|33.73|34.55|33.66|34.28|34.97|35.01|34.65|34.319|41.05|41.09|42.3|42.005|41.61|41.73|42.68|42.57|42.26|41.76|41.49|41.65|41.24|41.39|41.73|41.735|42.5|42.36|43.29|43.98|44.2|43.55|42.625|42.12|41.52|42.68||42.86|42.555|42.59|42.635|42.625|42.78|41.89|42.52|43.03|42.805||43.15|43.275|43.21|43.13|42.6|42.44|42.235|42.26|41.11|41.23|40.68|39.11|38.8931|40.46||40.68|40.49|40.735|41.5797|42.135|42.33|43.54|42.08|41.575|41.8|40.12|38.654|36.81|37.37|38.185|38.18|38.005|38.94|38.94|40.075|40.22|39.9108|39.89|40.07|41.42|41.81|42.25|42.03|41.47|41.25|41.73|41.27|40.815|40.48|39.91||39.06|40.35|41.865|42.42|42.31|41.89|41.46|41.02|39.87|40.033|40.175|40.69|40.97|40.355|40.345|39.93|39.94|41.095|39.75|40.73|41.525|42.5893|42.98|43.23|43.63|42.88|43.0625|43.36|42.865|42.07|42.5332|42.29|42.29||43.93|44.66|44.43|44.38|44.04|43.79|44.5|42.12|44.21|44.515|45.41|45.9|45.27|44.25|43.555|43.75|43.54|42.66|43.38|42.76|42.61|42.325|43.48|43.2||42.765|42.35|41.71|40.74|40.16|40.05|38.7|38.96|38.33||37.28|37.14|36.53|37.4||36.985|36.5412|36.73|35.49|35.66|36.16|36.41|37.59|37.87|36.34|36.06|36.585|36.67|36.9806|37.05|38.19|37.8|36.94|37.1|36.28|36.81||36.07|35.04|34.09|34.6|33.53|33.48|34.29|34.13|32.54|29.65|31.07|31.74|31.14|31.18|29.23|30.545|31.61|31.55|31.26|31.62|31.34|30.06|29.96|30.18|30.355|30.095|31.045|30.64|30.21|29.72|30.34|30.135|30.21|31.0686|31.6|30.78|30.38|28.31|27.53|28.49|29.16|28.525|28.61|29.321|30.715|31.95|32.065|32.28|32.18|33.18|33.585|34.3|35.99
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE|123.77|121.44|120.75|122.12|122.79|122.64|127.43|129.06|128.43|127.53|124.963|128.87|130.02|130.5201|130.2601|129.3477|131.34|131.965|132.6|131.82|132.95|135.26|134.81|134.5|132.4589|133.34|133.83|133.6003|132.48|130.88|129.04|128.55|130.66|132.69|132.84|131.37|130.28|129.86|130.43|132.49||131.59|131.1294|131.77|131.88|132.41|132.34|130.32|131.43|131.33|131.42||133.64|134.6|127.93|126.7436|125.08|126.95|130.2184|131.01|129.925|129.72|130.56|126.75|130.63|133.58||137.21|138.65|142.13|146.94|149.77|150.93|153.245|155.12|154.7|157.4|156.03|156.54|155.02|155.42|155.645|154.17|150.87|154.34|153.57|156.34|155.95|155.13|154.79|157.3301|162.31|160.94|159.78|160.205|161.99|161.24|159.89|161.7|163.19|169.38|164.59||160.68|164.06|164.95|165.33|160.95|159.67|155.92|158.1|156.48|152.68|154.445|157.37|161.4752|159.2616|158.29|157.23|156.1|156.55|156.23|157.51|160.47|162.17|162.58|164.52|164.3201|160.95|160.8|167.1|165.475|163|161.87|165.2|166.17||170.89|173.77|169.95|168.84|170.33|168.79|170.56|171.5143|171.935|171.72|175.2|176.9|169.91|168.12|165.74|166.79|164.48|160.64|163.26|161.35|158.5|157.53|160.63|162.07||159.13|156.475|155.895|154.84|156.34|156.88|150.29|147.6771|149.58||146.8|146.88|144.8471|142.4||139.88|139.68|141.97|142.45|143.56|145.55|145.3173|150.1401|149.7|148.43|152.12|153.17|153.385|153.275|154.79|162.45|163.05|162.735|161.51|162.81|161.6||158.25|155.75|156.77|160|152.72|148.75|176.9|172.35|164.95|158.39|152.5|159.81|158|156.26|157.7501|160.08|162.57|164.02|163.045|166.8|165.32|161.9901|159.6301|154.3|153.42|154.13|155.01|146.68|145.19|148.87|154.04|152.71|150.48|150.72|155.48|153.41|154.34|148.39|145.5|150.895|149.31|146.86|147.37|149.71|152.64|159.03|158.22|162.03|161.71|164.7|163.4|165.69|173.14
00449|19701|/equities/te-connectivity|SnP500|129.31|129.38|127.59|127.54|127.77|127.66|127.45|126.84|127.83|129.18|130.44|132.33|132.74|134.9|135.69|136.2|139.39|138.2|138.45|141.29|142.51|142.5001|142.43|142.97|140.94|139.73|140.26|140.72|141.605|141.395|142.21|140.885|140.915|142.15|141.7|140.415|139.09|138.695|137.28|137.595||139.11|138.765|136.5|135.76|133.91|133.505|132.5|134.15|134.5|134.35||134.05|131.615|131.09|130.86|128.22|127.83|127.29|127.265|123.93|123.865|123.855|121.365|121.02|122.79||119.47|118.12|118.68|121.98|123.275|123.43|121.16|120.24|119.97|120.135|119.58|119.39|119.04|120.84|121.75|121.43|119.125|121.37|120.31|122.41|120.945|119|119.34|124.17|127.68|127.055|125.43|126.39|126.6993|125.41|125.22|124.475|125.19|125.115|122.75||122.365|123.42|125.6|130.17|129.86|128.485|125.54|123.99|124.43|123.18|123.76|123.74|124.75|123.6|122.4|121.2|121.785|125.12|121.67|123.92|127.5|128.25|128.045|130.11|129.5|126.92|126.07|126.61|126.28|124.47|125.27|125.9425|126.43||130.21|130.19|131.64|130.91|130.05|128.9|130.8|131.05|131.64|132.1|132.96|131.36|126.9554|126|123.791|123.335|121.2|121|124.06|122.625|120.54|119.94|123.17|123.26||122.47|123.01|122.145|121.5|120.81|117.04|115.4952|115.94|113.46||113.54|112.94|111.94|113.22||112.95|112.16|115.27|114.66|114.35|114.91|118.655|122.7|124.2044|121.37|121|121.53|119.88|120.36|123.14|123.89|126.05|122.1101|123.07|124.1|127.31||126.19|125.07|124.23|125.23|121.6|125.32|125.57|123.5|122|118.92|113.98|116.14|115.56|114.65|110.88|113.02|121.76|121.55|119.555|118.77|116.51|114.375|113.53|110.41|110.1797|110.6|111.63|109.88|107.49|104.76|107.88|109|111.43|113.435|116.64|116.21|116.56|111.32|110.19|111.18|112.605|112.15|112.59|112.83|115.99|120.145|120.54|121.03|120.98|123.755|124.94|125.83|129.685
00450|13843|/equities/fmc-technologies-inc|SnP500|18.39|18.1|17.93|18.02|17.74|18.11|18|17.77|17.97|18.33|18.21|18.4925|18.41|18.15|18.26|17.73|18.01|18.13|17.975|17.51|17.75|18.19|17.55|17.365|18.122|17.625|17.2|17.07|17.36|17.26|17.26|17.16|17.13|17.37|17.645|17.47|17.06|16.2|16.04|16.38||16.56|16.252|15.89|15.71|15.35|14.92|14.63|14.84|15.1|14.6||14.59|14.7|14.555|14.67|14.225|14.78|14.7|14.445|14.1209|14.365|14.215|13.11|13.11|13.59||13.785|13.67|13.98|13.925|13.91|13.575|13.16|13.255|13.365|13.635|13.8|13.755|13.94|13.64|13.93|13.51|12.77|12.64|12.74|13.385|13.24|12.9|12.695|12.82|12.96|12.96|13.145|13.07|13.13|13.26|13.475|13.535|13.455|13.34|13.37||13.3|13.38|13.43|14.055|13.525|13.53|13.2628|13.04|12.55|12.19|12.35|12.905|13.08|12.42|12.04|12.315|12.195|13.51|13.63|14.43|14.715|15|14.91|15.07|14.99|15.185|15.25|15.17|15.07|13.85|13.9|13.12|13.7||13.57|13.935|13.705|13.93|13.77|13.89|13.59|13.42|12.98|12.965|13.05|12.93|13.47|13.55|13.56|13.57|13.37|13.05|12.895|12.94|12.46|12.465|12.4|12.89||12.69|12.54|12.335|12.26|12.305|11.96|11.5|11.34|11.42||11.93|11.76|11.73|12.025||11.87|11.54|11.8|11.5|11.33|11.25|11.285|11.47|11.515|11.17|11.09|11.54|11.42|11.83|11.865|12.37|12.2549|11.87|11.94|11.69|11.96||11.75|11.835|11.425|11.84|11.98|12.13|11.69|11.505|11.525|11.31|11.46|11.95|11.68|11.5|10.38|10.5|10.6399|10.095|10.06|10.22|10.76|10.51|10.54|10.3001|9.98|9.455|9.31|9.39|9.34|9.15|8.975|8.94|9.035|9.35|9.37|8.93|9.02|8.73|8.275|8.07|8.38|8.17|8.025|8.2|8.93|9.03|8.89|8.69|8.8|8.95|8.9|8.68|8.9
00451|8305|/equities/textron-inc|SnP500/R1000VALUE|75.67|75.44|74.65|75.2|75.0057|75.04|75|73.775|74.72|75.55|76.01|77.58|77|77.4|77.74|77.74|79|77.89|76.03|76.73|77.13|76.38|75.55|72.37|68.02|67.04|67.56|67.46|67.795|67.0879|67.12|67.035|67.1|68.26|68.48|67.9869|67.01|66.995|66.43|66.85||67.21|67.41|66.45|65.66|65.01|64.62|64.4211|65.405|65.55|65.375||65.97|65|65|65.63|64.86|65.09|64.78|63.475|63.05|62.885|62.92|61.865|61.27|62.42||62.435|61.9|62.11|63.89|63.63|64.38|64.305|63.54|63.22|63.35|62.91|63.87|64.165|65.16|65.37|65.77|64.46|66.61|65.88|66.76|65.6|62.88|65.34|67.14|67.66|67.71|68.36|68.43|69.22|68.62|68|67.2|67.3|68.26|67.61||67.25|67.61|68.795|70.4|70.14|70.14|69.88|68.4732|67.95|66.26|66.97|67.43|68.43|66.11|65.77|65.37|65.17|67.55|66.52|68.75|70.69|72.23|73.04|73.09|74.32|72.53|72.06|72.28|72.97|72.54|72.95|73.34|72.87||74.11|73.63|73.86|74.0663|73.95|73.035|73.81|73.764|73.67|73.7245|74.215|74.15|72.26|70.5501|70.52|71.71|69.95|68.595|68|68.225|66.63|66.37|68.25|69.27||69.86|70.74|70.12|69.86|70.3|70.62|69.915|70.135|69.85||70.02|70.1366|69.86|70.1||69.72|69.02|69.91|69.07|68.99|68.69|69.67|71.7602|71.47|71.23|71.59|72.66|72.55|72.75|69.62|69.67|70.8|69.06|69.59|69.355|70.875||70.78|70.595|69.52|69.7|68.25|69.48|69.69|69.38|70.755|70|68.17|68.14|68.12|66.84|66.07|67.09|68.14|67.29|65.57|64.811|64.2|63.09|62.81|60.54|60.79|61.35|62.17|61.11|59.74|58.8|60.18|60.66|60.81|60.67|62.575|62.44|61.8|59.09|58.13|58.29|58.82|58.03|58.34|58.49|60.09|61.53|61.895|62.29|61.89|63.57|62.085|63.25|66.0201
00452|8299|/equities/aes-corp|SnP500/R1000VALUE|17.905|17.855|17.9|17.651|18.06|17.75|17.77|17.9|18.015|17.94|17.925|18.82|19.305|19.47|19.55|19.19|19.63|19.585|20.625|20.63|20.91|21.53|21.475|21.24|21.735|21.37|21.58|21.85|21.775|21.8|21.15|21.16|21.415|21.62|21.445|21.02|20.83|20.96|20.77|20.91||20.59|20.44|20|20.1223|20.385|20.4112|20.38|19.88|20.705|20.885||21.29|20.74|20.62|20.21|19.895|19.835|20.075|20.0399|20.02|19.98|19.995|19.6863|19.52|19.885||19.52|19.75|20.16|20.651|20.83|20.77|20.4607|20.74|20.755|21.925|22.035|21.95|22.38|21.24|21.39|22.125|21.97|22.392|22.32|23.14|23.31|23.275|23.02|23.795|23.765|23.87|23.685|24.2|24.165|23.845|24.73|24.865|25.13|24.87|24.21||24.0413|23.78|23.585|23.675|23.71|23.55|23|22.62|22.26|21.53|21.73|22.22|22.705|22.39|22.29|22.775|22.615|23.015|22.89|23.175|24.215|24.505|24.4|24.925|24.615|24.25|24.57|24.67|24.64|24.905|25.255|25.34|25.52||25.98|26.155|26.075|26.035|26.08|25.45|25.56|25.995|25.86|25.785|26.04|26.435|26.31|26.165|26.4|26.96|26.87|26.4|26.535|26.7|26.44|26.4|26.89|27.59||27.29|27.5|27.25|26.605|26.282|26.02|25.685|26.925|28.07||28.3701|28.51|28.16|28.63||28.15|27.825|28.25|28.17|27.99|28.02|28.5|28.84|28.845|28.515|28.14|28.085|27.875|27.87|28.2|28.19|28.65|28.055|27.88|27.97|28.56||27.89|27.885|27.52|27.27|27.085|27.605|27.4|27.52|27.93|26.96|26.1|26.18|26.12|25.74|25.5|25.725|26.29|25.98|25.76|25.65|25.15|24.6|24.185|23.505|23.28|23.929|24.24|23.815|23.25|23.24|23.98|24.41|24.7501|24.605|24.615|24.66|23.91|22.78|22.56|22.38|22.1|22.205|22.935|23.57|24.99|25.39|25.86|25.74|25.61|26.49|26.73|26.62|27.105
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE|544.957|540.53|535.96|537.92|538.18|526.35|530.35|528.14|529.86|526.75|532.14|538.3458|540.89|545.5901|547.37|545.6138|546.86|546.77|545.31|542.61|542.66|546.42|553.765|559.375|554.96|554.3|559.115|530.89|530.46|526.95|519.72|519.26|525.31|524.025|523.99|515.27|511.19|513.31|509.02|518.14||515.36|515.94|506.08|506.65|503.31|515.88|522.46|521.45|522.76|507.15||533.3955|518.915|518.66|523.02|516.67|514.625|515.16|512.6|512.7|513.42|518.665|508.51|501.66|513.11||521.82|510.3|498.5|519.7101|527.36|522.67|518.66|512.93|519.17|520.135|521.44|525.06|530|529.22|541.09|541.92|542.72|549.235|540.93|545.31|543.32|531.58|517.22|545.5|570|566.83|560.36|571.33|584.68|584.24|582.01|582|577.65|574.395|565.285||572.34|569.92|568.94|566.12|563.66|556.86|553.22|550.94|561.025|544.31|550.38|554.29|551.66|545.5777|543.96|539.77|534.48|545|538.05|539.95|550.97|545.53|548.14|555.32|549.625|531.92|536.26|538.89|541.03|539.1718|546.9|544.71|544.13||552.895|551.3|562.77|566.63|569.01|563.35|567.7|576.03|569.41|573.42|582.65|587.07|576.33|558|560.76|568.19|567.31|566.925|576.78|590|584.946|573.7|578.75|581.73||572.47|576.86|568.04|547.435|537.01|522.78|552.3|554.96|546.965||545.25|546.14|543.08|536.82||535.33|527.7124|529.48|520.01|527.27|531.56|550.93|563.7|566.745|563.4|559.32|556.77|550.44|545.8|551.9545|550.28|554.4364|539.86|530.58|538.16|547.37||542.995|537.64|532.54|529.375|519.04|531.22|540.48|534.18|526.62|506.24|483.73|487.8|489.7|483.83|475.77|490.13|513|500.39|499.615|490.12|495.21|504.7|495.75|478.31|485.56|498.67|521.3|509.29|502.14|488.26|498.42|496.77|509.94|520.9|537.21|534|529.285|509.63|506.74|512.43|507.565|505.575|511.39|513.04|518.57|524.2|528.51|531.16|536.44|550.25|552.62|557.21|567.47
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH|89.97|88.58|87.81|88.26|88.59|88.425|88.56|88.32|87.98|87.84|85.44|86.11|85.66|86.15|86.17|85.35|85.89|85.27|85.52|85.55|86.22|86.06|86.415|86.38|86.65|85.82|85.42|85.364|85.355|84.83|84.555|84.78|83.99|84.75|85.15|83.6|82.25|82.54|83.35|83.88||84.24|83.885|83.09|82.295|82.32|81.65|81.06|80.94|80.155|80.32||80.94|79.86|79.625|80.57|79.34|78.085|77.44|77.255|78.58|77.89|77.2|76.285|75.65|76.46||75.79|75.77|76.74|77.33|78.39|78.36|78.09|77.36|78.21|78.45|78|77.435|77.125|77.79|78.03|77.4|76.66|77.78|76.57|77.971|78.14|77.85|76.232|76.76|78.14|78.36|77.75|77.47|77.43|76.975|76.6|76.54|76.46|77.95|77.44||77.38|77.86|78.56|78|77.15|76.6|76.12|75.4|74.77|73.65|74.15|75.11|76|74.56|73.59|73.57|73.24|73.99|72.92|74.195|74.52|76.56|76.84|77.5|76.8|76.07|75.735|76.425|76.48|76.49|76.2|76.82|78.6||79.41|79.43|80.055|80.1254|80.23|79.79|80.7|78.84|78.21|80.04|79.805|80.26|81.03|81.295|81.22|81.71|81.81|80.39|79.05|78.93|78.515|79.325|79.67|81.29||81.26|81.05|81.9|81.4|81.42|80.87|79.575|79.24|78.545||78.63|78.9514|78.25|78.9196||78.005|77.31|78.285|77.47|77.63|77.4365|77.825|78.56|78.55|77.795|76.77|78.49|78.91|78.8794|78.35|78.85|78.77|78.91|79.42|79.84|80.19||79.875|78.69|77.39|77.74|75.82|74.35|74.24|72.94|73.19|72.55|69.93|70.4648|70.1|70.07|69.95|70.27|70.48|71.975|71.25|71.05|70.41|69.39|67.69|65.27|65.2|65.4|66.3|65.02|63.45|62.25|63.62|63.6689|63.64|63.94|64.9|64.69|64.145|61.81|59.78|60.78|60.74|59.8104|60.16|60.71|61.98|62.96|62.755|64.17|64.01|64.5|63.71|64.37|66.49
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH|43.722|42.694|42.1886|42.32|42.464|41.724|43.066|43.662|43.678|44.054|44.118|44.054|44.368|44.132|44.276|44.05|44.41|44.378|45.037|44.602|44.568|44.34|44.534|43.145|42.388|41.718|42.76|42.616|42.094|42.132|41.986|41.628|42.914|43.222|44.142|44.294|43.352|43.318|43.601|43.592||43.44|43.408|42.998|42.968|43.853|43.702|43.682|43.664|43.074|42.976||43.574|43.348|43.466|43.3475|42.922|43.3999|43.493|43.172|41.452|41.1|41.606|41.078|41.804|42.096||41.884|42.506|43.324|43.618|44.53|44.781|44.711|44.73|44.42|46.167|47.742|47.794|48.322|47.83|47.936|47.398|47.198|48.09|47.179|47.43|46.816|46.092|48.524|48.814|49.286|49.54|49.016|48.658|48.291|47.722|47.154|46.422|46.431|47.198|46.876||45.936|46.5152|47.404|47.124|46.092|46.014|45.754|45.781|45.328|44.926|44.969|45.752|46.8|46.228|46.29|46.196|45.59|45.358|45.045|45.1982|45.329|45.378|45.5202|45.628|45.587|44.7393|44.972|46.626|46.259|45.84|46.076|46.466|46.69||46.827|47.14|47.3|46.968|46.554|46.393|46.242|46.178|45.1929|45.54|45.678|45.724|44.838|44.73|44.434|44.45|43.496|42.048|42.36|42.506|41.246|41.328|42.916|43.7765||43.738|44.086|44.164|42.885|43.335|44.026|43.664|44.01|44.238||44.605|44.174|43.898|43.23||42.452|41.76|42.118|41.514|42.02|41.7361|42.114|42.23|42.182|42.4181|43.242|43.208|43.258|42.926|43.954|44.154|44.64|43.64|43.68|44.336|44.6542||44.67|44.17|43.24|43.12|42.23|41.91|42.38|41.85|41.5|41.63|40.57|41.02|40.19|40.51|41.8|42.28|43.58|43.49|43.14|42.72|42.58|41.52|39.88|37.51|37.46|39.03|40.25|39.95|39.66|38.98|39.9|39.13|38.38|38.77|39.84|39.14|39.15|37.27|36.28|37.29|37.56|37.31|36.98|36.61|37.26|37.97|37.57|37.72|37.06|37.21|37.52|38.65|40.13
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE|800.5437|789.1973|784.2458|777.4032|781.8523|779.2212|774.8727|761.9549|769.1035|781.0118|775.567|788.2381|790.4397|794.7974|786.9043|785.8902|821.7977|815.2977|802.4348|810.0996|818.2851|808.5739|802.3708|809.2317|810.2457|792.4504|803.7503|809.5423|808.9028|805.2394|809.6336|809.4327|804.3122|809.9808|808.1628|802.6358|803.9513|800.2331|801.1923|806.4545||807.5964|807.1305|799.0181|793.9935|781.697|773.347|770.5333|770.3049|748.8088|743.0808||743.9989|735.5975|733.7762|730.5102|726.253|726.0246|730.8482|727.2442|720.2418|714.8152|711.974|708.3518|701.8244|711.1793||719.4287|711.8212|701.66|714.7056|737.5537|749.1742|744.7709|742.2586|735.7814|727.5228|716.0485|723.3387|735.1191|699.7872|701.9751|696.2151|685.9559|700.0521|689.336|698.3118|688.4773|681.1962|677.6242|686.6502|698.2158|693.7873|688.8427|692.8167|691.7113|684.6586|683.3979|678.081|676.0848|670.2335|653.1773||657.3614|659.892|669.5666|674.5432|668.9591|668.1232|658.9784|650.1717|646.2525|630.0414|638.0396|643.7128|649.5358|632.9328|628.1503|627.4789|627.1226|655.1232|636.3495|649.6647|676.6375|690.3501|696.0644|699.2847|692.0676|680.8947|678.8392|678.9763|677.2679|666.3874|672.3803|673.1295|671.1288||670.6172|675.0388|684.549|673.4218|664.0624|666.698|681.854|678.371|655.5845|644.6264|643.3748|645.8871|651.7613|643.3383|641.7761|643.6352|635.4086|624.793|618.9919|613.844|603.9364|602.5752|613.4374|620.0516||614.922|611.9575|602.8675|589.3012|592.2885|583.564|573.1586|572.9393|569.6733||568.7004|571.2218|565.333|566.7728||562.3557|552.5578|561.7025|550.283|547.6931|547.6063|555.7004|569.3856|569.1937|556.5135|556.9977|558.7152|552.1924|549.8811|559.0258|555.1066|572.7018|549.9998|552.64|550.6302|577.6167||571.4411|563.5936|561.401|556.4678|546.309|554.458|558.9892|562.0588|569.148|557.3677|531.4911|532.7792|524.7856|515.2297|498.1553|508.6247|525.1007|523.2782|512.1053|509.3647|504.5137|492.3176|489.9789|476.3577|482.6003|484.7579|489.9789|478.9796|465.9203|456.4421|465.2123|473.0598|482.8212|482.506|497.9452|500.5488|506.7062|477.8834|478.5046|477.9839|482.7709|484.5204|484.6803|486.0049|502.5404|517.8516|526.5853|529.4904|523.4792|534.2683|534.6611|540.0877|561.4467
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE|40.05|39.87|39.61|39.3|39.26|39.12|38.97|39.32|39.57|40.2|41.02|40.69|40.92|41.01|40.98|39.59|39.48|38.995|38.71|40.06|39.9|40.11|39.705|39.21|38.19|40.845|41.075|42.12|42.49|42.97|41.87|41.34|41.43|42.89|42.72|41.78|41.17|40.17|39.03|39.41||40.1|40.221|39.58|38.98|37.84|38.1|38.04|39.56|40.22|40.15||40.76|40.87|41.455|41.665|40.89|40.43|40.02|40.57|39.33|38.5|38.13|36.23|35.68|36.94||37.21|36.83|36.485|35.95|36.28|36.78|36.86|36.39|35.6|35.2342|35.18|35.24|35.3|35.39|35.59|35.52|34.93|36.55|36.75|38.18|37.555|37.29|37.11|39.32|39.26|39.22|39.4|39.63|39.48|38.66|38.91|38.285|38.095|38.12|37.5885||37.48|37.32|37.52|38.24|38.76|38.0986|36.77|35.66|35.46|35.2|36.38|37.97|38.585|37.685|37.375|36.305|35.76|36.745|36.66|38.87|40.79|42|42.17|42.575|42.375|41.72|41.83|41.86|41.92|41.0535|41.385|40.61|40.29||41.71|42.52|43.04|41.99|41.53|41.305|42.315|42.63|41.99|41.945|42.21|43.15|41.96|41.44|41.35|41.62|41.57|41.1|41.32|41.651|40.2961|39.77|40.24|40.85||39.99|40.0001|39.259|38.05|37.75|36.7719|36.15|35.55|35.315||35.6|35.12|34.91|35.775||34.77|33.91|35.545|34.91|35.26|35.64|36.52|37.24|38.03|36.73|36.69|36.99|36.065|36.09|37.78|38.57|39.19|37.69|37.465|37.07|37.6||37.4|37.57|37.31|37.96|37.5|38.03|39.33|39.37|39.765|38.04|35.93|36.18|35.4|35.21|34.22|35.355|37.51|37.1|36.03|36.78|39.8|39.11|39.05|38.23|38.37|38.5213|38.73|37.45|36.77|35.23|35.62|35.32|35.565|35.52|36.85|36.675|36.11|33.57|34.08|35.055|35.89|35.29|35.45|34.29|35.66|38.6|40|40.11|40.05|41.47|40.43|41.67|43.53
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE|159.53|159.93|160.88|160.445|160.1171|159.63|160.07|162.24|163.12|163.54|163.15|165.4|165.82|166.4925|166.62|166.94|169.56|167.99|169.31|170.31|171.34|171.69|173.07|173.61|172.46|171.99|172.66|171.65|172.0401|170.14|167.97|165.32|164.75|168.15|170.25|168.79|168.97|170.41|168.62|170.26||171.84|171.46|167.24|167.6691|172.1|171.31|173.31|173.58|173.865|174.05||175.97|173.75|173.1|174.61|173.765|173.44|173.9|173.28|173.77|174.32|171.33|168.24|169|170.39||171.26|172.81|175.89|179.205|180.84|183.01|180.47|181.31|180.79|181.14|181.11|181.33|181.19|182.375|181.9201|180.325|176.55|178.98|177.35|180.27|179.19|176.27|175.82|177.01|178.34|176.589|178.43|179.515|170.45|167.605|167|169.91|172.3|171.635|171.16||170.325|167.13|167.28|170.9|169.9889|168.86|167.085|164.865|165.44|161.33|163.23|166.54|170.38|165.75|164.07|165.85|163.72|169.96|171.465|172.575|173.34|177.01|179.63|183.06|180.47|181.508|182.71|184.69|184.44|183.37|183.0801|183.85|184.14||182.51|182.76|183.4|183.15|186.42|185.63|184.54|187|184.81|181.69|180.6901|176.665|182.87|187.13|187.1|187.77|190.26|189.35|185.02|184.97|182.03|182.23|183.54|181.36||190.39|189.69|190.47|188.53|188.69|189.555|185.446|186.68|185.24||186.45|187.96|188.11|188.97||186.87|185.24|187.01|183.7875|182.5|181.15|182.94|185.74|185.995|185.04|185.55|186.97|187.69|187.3|186.29|187.79|187.85|184.555|185.28|186.05|187.68||186.58|185.61|184.51|183.24|180.04|178.96|177.88|181.69|180.21|181.38|181.92|183.28|182.92|181.1903|180.42|181.84|182.56|181.28|177.94|177.31|174.1|175.64|177.42|171.1|170.03|167.01|165.63|163.21|162.7|155.72|158.19|156.59|157.28|156.34|158.26|159.84|157.23|152.01|152.94|150.78|151.17|149.69|149.6467|153.94|155.54|157.04|158.77|160.6|161.21|162.275|161.59|161.76|164.26
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE|15.1|15.04|14.855|14.965|15.2|15.14|15.34|15.04|15.235|14.9|14.95|15.86|16.2|16.16|16.01|15.635|16.025|15.89|15.855|17.46|17.845|18.13|17.64|17.39|17.28|17.16|17.06|17.23|17.405|17.7|17.49|17.14|17.085|17.39|17.19|16.75|16.55|16.06|15.78|16.1602||16.36|16.46|16.29|16.48|16.16|16.135|16.19|16.23|16.01|16.3||16.595|16.295|16.47|16.71|16.375|16.31|16.09|16.315|16.08|15.85|15.77|15.27|14.93|14.765||15.28|15.105|15.06|15.64|15.865|15.75|15.7|15.45|15.5|15.43|15.4|15.72|15.545|15.88|15.47|15.225|14.385|16.99|17.91|17.74|17.19|17.185|17.255|17.48|17.735|17.72|18.195|18.82|18.675|18.36|18.23|18.17|17.915|18.705|18.71||18.9|18.935|19.46|19.63|19.45|18.91|18.7593|18.41|18.43|18.27|18.565|18.875|18.935|18.52|18.24|18.24|18.23|18.81|18.64|19.505|20.025|20.56|20.97|21.21|21.12|20.85|21.325|21.485|21.62|21.445|22.105|22.14|21.38||21.595|22.335|24.9408|23.96|23.98|23.8|25.22|24.915|23.506|23.5601|23.785|24.08|23.19|22.89|22.91|23.075|22.71|22.37|22.63|22.68|21.71|21.27|21.675|21.24||20.83|20.37|20.3533|20.23|19.82|19.41|19.01|18.43|18.0008||17.5|17.36|17.2|17.49||17.34|17.18|17.63|17.16|17.145|17.79|18|18.35|18.61|18.24|18.41|17.94|17.53|18.955|19.515|20.14|20.26|19.42|19.455|19.3|19.455||19.41|18.6799|19.06|19.67|19.845|20.28|21.11|21.48|21.08|20.3|19.04|18|22.82|23.22|22.39|22.68|23.91|23.55|22.89|23.37|23.38|23.72|23.7|23.12|23.49|23.305|23.59|22.52|22.17|21.91|21.83|21.73|22.1|22.51|22.78|22.68|22.65|21.42|22.04|22.005|22.08|21.99|21.81|21.58|22.29|22.9101|24.25|23.78|24.275|25.5|24.9|24.68|25.46
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE|29.35|28.98|28.53|28.41|28|27.95|28.15|28.44|28.825|28.96|29.51|30.415|31.13|30.925|31.37|30.96|32.05|32|31.65|31.89|32.36|32.83|32.57|31.98|33.115|32.57|33.08|32.5301|32.71|34.53|33.04|32.84|32.835|32.9567|32.83|31.93|31.48|30.87|29.9|30.7||30.44|30.255|30.42|30.055|29.695|29.9448|29.85|30.53|31.05|30.97||31.34|31.46|31.46|31.69|30.6|32.43|32.515|32.8|31.44|31.3|31.18|30.4|29.44|30.23||30.06|29.77|29.87|30.637|29.6|28.89|28.545|27.7|27.165|27.24|26.68|26.49|27.56|27.93|28.285|27.01|25.56|27.95|28.985|31.43|30.91|30.62|30.25|30.27|31.15|31.43|33.3|33.81|33.49|32.72|33.095|32.91|33|33.02|32.44||32.04|31.34|31.4|33.04|33.36|33.26|33.66|32.93|33.04|31.82|32.23|32.335|31.885|30.8|30.34|28.7|30.59|31.37|30.51|37.855|41.38|43.54|43.89|46.01|45.52|44.955|46.417|46.87|46.865|46.04|46.44|46.67|46.92||47.76|47.745|48.2|48.49|48.01|47.73|47.795|49.12|49.02|49.345|49.67|49.5|48.77|48.12|48.38|48.76|48.42|47.68|48.095|47.81|47.165|45.77|45.605|46.875||46.16|46.5|45.96|45.535|45.78|44.29|43.755|43.55|43.01||42.74|42.6|42.49|42.34||42.375|41.14|41.5|40.93|40.8|40.545|41.26|41.95|42.91|41.53|41.84|41.58|41.3|41.38|42.3|44.865|45.99|44.05|45.24|45.23|46.51||46.22|46.27|45.576|45.2|44.56|45.51|45.455|46.0134|46.11|44.09|42.545|43.96|43.525|43.07|42.14|43.89|44.45|44.57|44.31|44.055|43.91|42.255|41.5251|40.005|40.28|42.19|41.9011|43.91|42.88|41.07|41.87|42.225|42.98|43.38|44.69|45.68|45.18|43.46|43.48|43.49|43.21|42.56|43.265|43.54|44.71|45.99|46.95|46.89|47.19|47.38|46.64|47.04|48.86
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE|54.16|54.1|53.9|53.55|53.1277|54.04|54.2|53.8627|53.283|53.27|53.4|54.29|53.65|53.73|53.77|53.1801|50.1|56.36|55.13|54.8|55.21|55.44|55.47|54.92|54.21|53.44|52.77|52.355|52.115|51.92|51.19|51.4|52.21|52.2|51.5001|51.08|50.71|51.505|51.09|51.28||51.2|50.28|49.75|49.18|49.94|49.365|49.32|49.95|49.33|49.75||49.955|49.65|49.75|50.175|50.3|50.16|50.2|50.04|49.96|50.265|50.54|50.39|50.5|51.3||51.49|51.26|50.74|50.23|49.79|49.7|49.505|48.93|48.66|49.22|48.34|47.48|47.11|48.305|50.02|59.9|59.663|60.42|60.39|62.305|61.41|60.11|60.15|60.41|60.6295|60.52|60.75|60.555|60.53|60.83|60.45|61.02|61.5|61.175|59.3364||59.435|59.55|58.88|58.77|58.24|58.11|58.06|57.775|57.37|56|55.805|57.18|57.93|58.32|58.02|58.18|56.07|56.695|56.65|56.74|57.53|58.14|58.13|58.54|58.88|58.24|58.51|59.18|60.25|60.67|61.87|60.81|60.09||60.38|60.265|60.5|60.36|60.39|60.105|60.05|59.97|59.65|60.11|63.97|64.77|64.07|63.88|64|64.6|64.86|64.75|65.06|64.73|63.2|63.014|63.82|64.98||64.39|64.795|64.85|65.13|65.71|64.69|63.85|63.8901|62.52||61.45|61.18|61.0902|60.8992||60.76|59.38|60.65|60.6|60.51|61.05|62.44|63.895|64.345|63.1|63.3071|63.5|63.71|63.77|64.31|64.91|64.94|64.58|65.07|64.79|67.22||66.72|66.78|65.04|64.33|64.17|64.09|63.96|64.72|65.58|65.29|63.62|67.07|66.03|66.38|66.22|67.39|67.82|68.09|67.51|67.18|67.35|65.05|64.79|64.16|64.47|64.64|65.29|65.5342|64.53|62.94|63.68|63.43|63.86|63.44|65.11|65.9|67|65.52|65.85|66.22|67.65|67.96|68.59|68.99|70.7626|71.3|71.21|71.74|71.41|71.805|71.675|73.05|75.46
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE|35.85|35.67|35.21|36.045|35.37|35.725|36.41|36.23|36.69|36.92|37.535|38.54|39.14|39.41|39.59|37.74|39.86|39.24|38.045|37.64|38.47|39.305|38.75|38.74|38.29|37.785|38.46|38.37|38.28|35.63|35.33|35.005|35.2425|35.255|35.075|34.065|33.1547|32.84|32.05|33.02||33.14|32.8525|32.035|31.95|31.835|31.87|31.83|32.14|33.21|32.665||33.004|31.945|31.89|31.75|31.5201|32.69|32.5|32.42|31.13|31.015|30.75|29.33|29.395|30||30.2917|30.155|30.4|31|30.07|29.75|29.89|28.93|28.67|29.07|28.74|28.53|28.9|29.01|29.68|29.625|27.27|29.655|30.41|32.93|31.9488|31.48|31.26|31.3|32.55|32.61|34.13|34.695|34.625|33.94|34.865|34.73|34.965|35.45|35.48||35.2|34.48|34.515|35.545|35.1|35.16|35.745|34.48|34.8|34.0068|34.72|34.77|35.8|33.81|32.865|32.72|35.155|36.895|36.13|39.6197|42.165|45.24|45.47|47|46.38|45.9|46.9|47.58|47.48|47.03|47.31|47.34|47.33||48.2|48.4|48.655|48.765|48.62|48.3432|48.56|48.95|48.64|48.6641|48.71|48.94|49|48.59|48.54|48.18|48.325|46.88|46.4601|46.535|45.35|44.92|45.76|46.805||46.43|47.3|46.72|45.955|46.12|45.42|45.06|45.11|44.08||43.28|42.83|43.075|43.12||42.73|42.2529|42.16|41.805|41.6|41.83|42.41|42.9849|43.91|42.61|43.03|43.025|42.47|42.23|43.62|45.08|44.85|43.715|43.7|43.635|44.0575||43.82|43.45|43.26|42.89|42.33|42.82|43.315|43.805|44.44|43.91|43.16|43.47|42.755|41.98|40.565|41.73|42.305|42.42|41.98|42.02|41.95|40.56|40.45|39.57|39.91|41.105|42.32|42.27|41.67|38.39|38.59|38.635|39.665|39.97|41.06|41.84|42|40.365|40.27|40.31|40.81|40.65|40.75|41.55|43|43.92|44.59|45.15|45.175|45.15|44.44|45.02|47.4
00463|32535|/equities/udr|SnP500/R1000VALUE|39.29|39.38|38.86|38.71|38.21|38.065|37.74|38.16|38.22|37.905|38.235|38.8|39.3|39.34|39.15|39.45|39.86|39.97|39.405|40.19|40.4|40.27|40.06|40.31|42.02|42.21|43.14|43.06|42.295|42.38|42.22|42.77|43.03|43|43.19|42.65|42.205|42.39|41.99|43||42.69|42.35|41.83|41.76|41.45|40.09|40.06|40.91|42.21|42.76||43.17|42.66|42.635|42.04|42.23|42.14|41.415|41.37|41.02|40.94|40.55|39.08|39|39.06||38.37|38.63|39.39|40.23|39.92|40.13|39.87|40.08|40.375|40.82|40.85|40.65|40.785|40.295|41.1|40.22|39.83|39.89|39.25|41.09|40.995|39.59|40.425|40.745|40.98|41.13|41.2|40.85|40.86|40.16|39.56|39.89|40.35|40.46|40.06||39.99|40.5|40.235|40.59|40.065|39.755|38.845|37.96|38.44|37.68|37.68|38.085|38.87|38.63|38.89|39.255|39.91|40.19|39.58|39.41|41.13|41.64|41.765|42.805|42.37|41.29|41.24|42.705|42.645|43.245|43.795|43.785|43.59||44.17|44.19|44.22|44.09|43.99|43.46|43.82|43.55|42.315|42.48|42.8|43.33|41.85|41.31|41.35|40.93|40.77|40.27|39.4|39.725|39.16|39.58|39.89|40.13||39.84|40.015|38.86|38.3|38.41|37.25|37.57|38.77|38.155||38.26|37.995|37.9|38.255||38.09|37.79|38.04|37.77|38.01|38.67|39.845|40.37|40.26|39.29|39.855|39.5|39.28|39.345|40.195|40.42|40.44|40.15|39.71|39.89|40.21||39.95|40.14|39.71|39.7|38.93|39.49|39.215|39.32|39.85|38.87|37.18|37.375|37.545|37.65|37.7|38.84|39.66|39.33|38.49|39.2|39.095|39.2|38.61|38.44|38.68|38.525|39.65|38.2|37.59|37.22|37.73|37.48|37.78|37.88|39.77|40.42|41.9|41.65|41.085|40.61|40.46|40.42|40.45|41.65|41.39|41.98|42.09|42.98|44.085|44.82|45.2|45.94|47.72
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH|408.26|405.8|406.0156|421.61|423.8|426.855|444.11|443.21|446.23|457.23|456.1|446.47|442.97|447.04|438.17|435.785|434.325|432.26|434.48|438.13|440.16|443.06|444.361|447.5|448.13|447|452.22|458.22|462.13|469.29|471.17|469.31|469.61|472.2|482.37|478.435|473.13|468.23|470.005|468.23||469.51|465.47|462.075|456.52|454.07|452.82|453.09|448.9|448.87|442.99||442.4|442.46|441.34|429.36|420.22|419.03|410.86|414.98|416.66|418.7701|405.57|402|407.6301|403.15||417.6|481.7|476.49|475.09|479.6|486.87|501.58|500.86|498.55|508.36|509.22|503.585|497.485|508|513.945|516.275|511.19|512.86|519.02|528.65|544.51|539.04|539.27|541.63|539.05|539|540.7|539.85|535.7|531.675|526.11|522.44|522.36|525.68|517.1622||520.73|530.19|545.5|543.62|538.09|526.04|525.62|520.52|514.37|507.17|508.63|509.77|513.275|502.545|501.04|512.02|511.01|513.185|510.76|514.35|519.5|517.77|523.51|521.63|518.2|511.02|511.21|517.621|521.92|517.055|528.4899|524.7901|523.64||528.39|521.36|520.2501|520.345|515.605|512.11|521.8|520|512.92|515.74|516.02|517.05|511.25|508.13|505.41|505.19|502.065|493.78|495.92|491.6|486.32|486.02|495.68|488.68||489.13|488.92|488.68|482.01|480.41|478.89|479.56|471.33|466.62||460.55|463.77|457.54|457.01||454.11|445.63|443.765|436.145|439.2|446.79|453|456.37|462.54|463.99|471.48|473.71|462.83|460.23|465.39|461.88|464|447.06|446.095|447.87|444.62||446.1501|441.545|436.3501|435.56|426.61|428.32|428.505|422.43|420.27|416.5|413.15|418.34|410.84|411.9|402.765|406.35|417.455|415.28|400.6|399.36|395.11|383.52|373.795|374.085|381.28|384.76|400.21|391.86|393.82|386.78|392.88|392.4|381.95|380.94|391.195|392.2|400.57|397|394.6379|400.97|397.02|388.31|387.33|386.1|401.205|410.71|413|417.01|415.8|419.01|419.57|429.39|444.09
00465|13959|/equities/under-armour|SnP500/R1000VALUE|7.48|7.21|7.01|7.01|6.99|7.14|7.35|7.705|7.73|7.7|7.74|7.725|7.74|7.92|7.72|7.59|7.69|7.76|7.63|7.63|7.84|8.005|7.84|7.83|7.83|7.86|8.05|7.99|8.04|8.05|7.685|7.43|7.51|7.81|7.84|7.49|7.37|7.16|7.03|7.16||7.26|7.11|7.08|7.03|7.14|7.14|6.97|7.27|7.405|7.485||7.72|7.59|7.58|7.49|7.34|7.335|7.47|7.7|7.53|7.43|7.42|7.09|7.02|7.03||7.02|6.97|7.03|7.3027|7.27|7.23|7.41|7.3|7.32|7.515|7.48|7.51|7.475|7.87|8.59|8.42|8.25|8.41|8.29|8.6|8.72|8.655|8.645|8.56|8.8|8.7799|8.84|8.96|9|8.9|9.11|9.07|8.87|9.1|8.97||8.84|8.98|9.26|9.32|9.34|9.27|9.08|8.86|8.78|8.73|8.75|8.73|8.71|8.465|8.3947|8.0901|7.94|8.27|8.12|8.815|9.21|9.355|9.485|9.515|9.895|9.7|9.77|9.71|9.66|9.68|9.81|9.97|10||10.19|10.35|10.5|10.55|10.5|10.52|10.85|10.85|11.945|12.095|12.46|12.6225|12.3299|12.11|12|11.71|11.465|11.3831|11.67|11.63|11.37|11.201|11.77|11.52||10.99|10.825|10.83|10.57|10.44|10.375|10.295|10.245|10.09||9.715|9.6601|9.56|9.61||9.54|9.41|9.73|9.4|9.44|9.9|9.85|10.29|10.32|9.755|9.37|9.4|9.25|9.38|9.57|9.75|9.94|9.54|9.42|9.37|9.52||9.4|9.15|9.01|9.35|9.2267|9.2|9.3|8.9609|8.71|8.12|7.7|7.9494|8.025|8.12|7.46|7.085|7.3|7.21|7.03|7.135|7.18|7.13|6.76|6.49|6.62|6.74|7.11|7.135|6.93|6.705|7.03|6.9|6.83|6.97|7.26|7.155|7.21|6.62|6.38|7.28|7.76|7.515|7.52|7.44|7.7425|8.04|8.205|8.22|8.15|8.39|8.52|8.55|9.09
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE|6.75|6.54|6.39|6.39|6.37|6.47|6.72|6.91|6.98|7.03|7.0325|7.0401|7.09|7.2|7.06|6.96|7.02|7.14|7.02|7.03|7.22|7.34|7.23|7.2|7.21|7.21|7.37|7.34|7.38|7.43|7.11|6.895|6.95|7.2|7.23|6.891|6.78|6.63|6.52|6.61||6.7|6.6|6.575|6.51|6.6|6.6|6.43|6.71|6.81|6.89||7.11|6.9701|6.96|6.88|6.77|6.76|6.88|7.0701|6.86|6.8|6.8|6.5|6.43|6.47||6.46|6.42|6.47|6.74|6.78|6.73|6.895|6.76|6.8|6.94|6.9|6.84|6.8|7.11|7.765|7.61|7.46|7.58|7.5|7.77|7.9|7.815|7.8|7.745|7.98|7.945|8|8.11|8.15|8.05|8.25|8.21|8.04|8.2013|8.09||7.96|8.09|8.34|8.38|8.4299|8.34|8.165|7.965|7.86|7.82|7.84|7.78|7.77|7.55|7.49|7.15|7.02|7.335|7.2|7.785|8.17|8.255|8.36|8.41|8.7601|8.6|8.64|8.56|8.535|8.525|8.64|8.805|8.835||9.04|9.21|9.26|9.275|9.24|9.25|9.58|9.56|10.535|10.66|10.89|11.03|10.83|10.62|10.56|10.36|10.15|10.03|10.25|10.28|10.02|9.89|10.4|10.19||9.8|9.635|9.61|9.375|9.26|9.23|9.1|9.02|8.87||8.6|8.49|8.41|8.48||8.37|8.29|8.56|8.24|8.28|8.65|8.67|9.005|8.995|8.57|8.25|8.285|8.18|8.295|8.45|8.53|8.72|8.39|8.22|8.23|8.36||8.25|8.06|7.92|8.12|8.03|8.03|8.09|7.84|7.583|7.18|6.81|6.945|7.02|7.06|6.51|6.22|6.425|6.36|6.2|6.3|6.37|6.33|6.04|5.82|5.91|6.06|6.375|6.345|6.15|5.95|6.23|6.175|6.13|6.24|6.51|6.38|6.48|5.93|5.74|6.42|6.85|6.705|6.6|6.5|6.77|7.07|7.2|7.2|7.18|7.41|7.545|7.58|8.055
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE|223|223.87|222.28|222.48|221.37|221.57|223.4|223.15|224.07|223.655|225.46|228.25|229.28|229.52|226.76|226.37|228.6|228.235|228.55|229.8701|229.13|230.42|230.25|230.4075|233.38|214.75|215.77|212.035|214.62|212.5|209.1|209.0968|209.87|208.57|206|205.025|202.43|200.5|200.6|203.48||202.06|203.36|201.65|201.64|200.66|199.82|199.06|201.87|200.13|201.02||204.48|202.74|199.31|194.6|195.87|198.71|197.53|194.13|195.16|198.1711|196.88|192.25|191.1099|191.22||192.09|190.71|191.31|194.86|196.076|197.245|195.16|196.86|196.5|197.52|197.37|197.05|196.91|197.83|199.5|198.14|194.0316|195.26|192.99|195.53|192.87|190.45|190.37|194.135|197.3413|198.16|201.42|198.09|199.03|198.45|197.37|196.73|198.23|198.51|197.09||194.0933|194.07|195.06|197.99|198.65|197.5|197.48|193.23|190.17|183.85|183.69|185.67|188.38|188.99|187.73|189.14|189.395|192.63|193.73|195.18|199.42|201.46|204.65|207.84|208|206.26|205.98|206.61|209.771|190.32|190.74|190.08|193.68||198.5576|199.45|199.42|201.6|204.53|201.76|202.45|206.52|206.56|208.07|209.59|206.95|202.62|199.64|200|200.66|194.5|197.03|201|208.02|203.53|205.49|209.2|212.45||212.16|212.07|212.13|209.87|211.1|206|202.76|207.57|205.13||204.675|207.14|206.78|208.85||208.2|205.1352|206.72|203.673|204.75|206.645|210.7622|216.36|215.85|210.77|211.05|211.54|210.59|208.7|210.41|213.2|214.89|210.71|208.11|207.68|212.48||210.57|212.82|208.2|209.295|207.01|210.48|208.74|216.29|214.76|209.09|201.94|197.765|195.47|194.18|190.22|192.16|193.57|195.04|195.1236|195.58|194.39|192.665|191.94|183.7|185.83|198.725|199.005|196.1048|193.42|186.89|191.92|191.6481|193.71|193.61|197.83|199.48|202.17|196.04|194.73|197.37|197.46|196.49|199.09|202.12|208.84|211.76|210.62|210.52|207.58|218.04|214.01|225.545|232.56
00468|13061|/equities/united-continenta|SnP500/R1000VALUE|49.08|48.909|48.515|48.94|48.66|49|48.93|48.55|49.5|50.61|51.22|51.72|51.82|52.49|52.94|52.95|52.43|51.82|51.56|52.21|52.26|53.98|53.71|52.82|53.59|53.32|55.69|56.4|54.6501|54.03|53.12|53.16|52.96|55.11|55|55.265|55.16|54.48|54.15|54.25||54.39|53.9|53.61|55.805|53.87|52.5|51.82|52.48|52.11|52.155||52.985|52.78|52.72|51.67|50.7|49.85|49.26|48.88|47.81|47.635|47.73|47.05|46.97|47.5||46.93|46.67|45.97|47.2|46.62|46.9001|47.46|45.93|44.57|44.76|44.425|44.6|44.24|45.2201|45.23|43.21|42.595|43.99|43.07|43.28|42.4|41.24|41.7462|42.41|43.265|44.05|44.515|43.38|42.155|41.58|41.335|41.05|41.0499|42.965|42.285||41.85|41.225|42.18|42.71|43.725|43.59|42.67|41.58|41.15|40.43|41.19|42.78|44.02|42.8|42.4026|42.17|42.34|45.36|48.15|50.2|51.85|53.565|52.87|52.29|52.67|51.4799|51.52|50.58|50.54|49.07|49.35|47.7708|47.81||48.3531|48.78|49.15|48.85|48.625|48.4001|49.61|49.38|49.54|50.17|50.96|50.34|48.2768|47.98|48.09|48.63|48.8|49.04|48.87|48.8|48.42|46.88|48.52|49.94||49.66|48.56|45.41|43.04|42.26|41.051|39.4304|37.56|36.815||37.455|37.32|37.22|37.72||37.765|37.17|38.59|37.85|37.89|37.84|38.15|39.635|40.92|42.76|42.205|42.295|43.9042|44.92|44.29|43.11|43.6323|43.085|42.965|42.99|43.54||43.16|42.83|43.22|43.28|42.28|43.07|43.41|44|44.215|43.0216|41.42|41.7225|41.865|41.83|40.07|41.07|42.52|43.06|42.81|42.93|42.3499|41.4|40.22|38.6|38.95|38.41|36.37|35.25|35.3313|33.08|33.05|32.71|33.65|33.43|34.25|34.31|33.95|31.58|32.32|32.405|32.17|31.91|31.8|32.2701|34.01|36.085|37.625|37.18|37.005|38.15|36.71|37.62|39.11
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH|169|167.96|166.85|166.97|167.34|166.4|167.07|169.81|170.05|170.58|172.76|174.56|175.9|179.93|178.56|176.02|180.74|180.47|181.26|182.84|183.77|186.2|187.69|184.05|181.715|182.14|185.72|186.74|185.6|184.595|182.82|182.42|183.9|185.33|185.47|181.36|179.68|178.04|177.585|178.79||178.18|175.56|174.785|173.66|172.47|169.22|168.71|170.96|172.87|176.46||176.1|175.415|173.09|171.11|170.03|169.555|169.63|166.9|166.18|167.615|167.93|166.21|166.3|168.915||171.18|168.17|167.45|169.25|169.32|169.37|169.76|166.71|166.15|166.26|166.88|169.18|169.85|172.15|173.6|173.8|172.86|175.5|177.68|179.67|176.51|172.19|172.13|176.22|194.725|193.61|194.12|194.11|192.88|192.58|190.25|188.54|189.02|189.59|186.78||186.53|189.35|189.93|191.32|190.93|189.19|188.857|186.35|185.53|183.7229|183.45|185.32|183.8|181.57|185.4575|183.55|180.97|182.26|178.21|179.53|182.5|182.28|182.7|185.36|184.62|181.78|181.55|181.13|181.03|177.75|177.8547|176.09|176.13||181.35|183.12|185.03|184.97|183.22|182.56|184.56|186|185.79|188.18|187.25|186.02|180.8|178.77|176.39|178.8|176.05|174.91|177.48|177.21|175.12|173.655|176.46|178.87||180.77|180.68|178.985|177.26|178.98|174.29|173.33|175.2001|173.65||171.89|174.42|173.37|175.62||174.16|172.7151|174.28|173.47|176.56|177.62|179.41|182.8|181.925|178.015|177.37|174.85|173.99|173.88|180.585|186.59|188.39|183.93|182.25|178.44|182.205||182.71|180.47|177.9|176.76|171.61|175.9|178.06|177.72|172.51|167.5|163.88|167.65|165.38|162.61|160.07|164.55|164.8|165.4204|162.49|166.09|165.51|166.52|166.565|161.03|160.32|164.66|164.62|163.73|161.4791|154.8718|158.99|158.46|158.4|158.34|164.72|166.69|164.97|159.42|161.52|163.7477|164.4|162.5|160.11|161.9|167.72|173.77|174.65|175.65|173.2001|184.58|189.6|192.14|199.495
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE|454.18|448.69|440.97|444.3|438.4|439.435|448.1517|440.54|450.81|463.49|478.74|482.58|480.37|475.9237|476.5|469.46|471.75|461.6542|452.13|465.05|460.71|447.49|440.705|413.6|441.26|445.135|447.66|450.05|454.08|456.37|450.72|442.53|439.08|458.07|460.455|446.82|429.78|426.41|423.54|438.97||442.96|437.095|429.4|419.95|412.9335|404.33|392.77|401.84|404.8|396.74||402.73|402.47|401.77|389.295|382.24|384.01|384.4101|374.22|353.49|352.89|347.23|330.3001|333.01|342.325||344.14|335.172|331.68|339.12|339.25|342.27|338.05|329|326.41|328.7|325.91|328.39|328.66|334.95|337.6|334.645|325.15|349.65|348.35|360|350.24|345.07|372.62|376.07|373.68|367.09|371.38|376.15|384.02|378.595|373.07|368.47|371.27|366.61|353.3||345.63|346.98|354.64|385.73|388.26|384.77|376.13|371.085|365.475|361.64|373.89|388.5|386.655|375.075|368.85|382.31|382.1|409.48|407.6574|425.67|453.24|470.5|474.655|475|468.6025|459.12|467.35|462.57|453.805|439.065|438.68|440.06|444.63||459.203|460.38|451.7258|451.3299|449.1|444.44|448.43|452.415|445.6801|449.25|446.6401|451.04|438.365|425.545|428.56|428.19|404.39|383.56|387.27|384.33|370.02|372.65|384.57|386.72||386.355|382.62|381.02|372.865|374.81|366.56|359.17|359.94|352.19||350.665|354.3598|351.4|354.0354||349.63|343.2066|351.25|349.26|349.33|351.68|353.37|364.64|361.71|351.0001|352.55|354.49|345.24|343.6|344.81|347.57|350.31|337.435|341.48|345.651|355||354.4557|353.7|342.78|341.54|335.94|342.915|351.56|343.92|346.25|333|317.37|321.03|316.59|316.95|303.31|309.04|314.272|308.27|299|293.11|292.38|288.14|282.1|271.05|274.04|284.18|289.65|280.6|275.4|260.97|274.3|274.07|281.15|280.9|291.95|287.605|289.35|273.32|265|264.42|264.7|260.5555|257.6001|256.23|270.47|282.57|285.2|283.135|278.25|285.88|285.27|293.57|309.04
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE|132.1412|131.62|129.3675|130.1|130.04|128.28|127.39|127.22|127.26|129.71|130|129.86|130.83|130.815|131.465|133.44|134.88|133.19|135.16|136.29|137.61|136.74|137.58|137.08|138.5|146.42|147.9|148.12|150.56|149.01|152.04|151.48|151.7001|152.44|151.75|152.045|150.29|150.63|150.5|153.135||154.11|156.205|155.63|155|151|149.825|148.08|147.425|147.9|146.63||147.17|143.0206|145.72|136.39|135.045|135.99|136.515|135.6|133.78|134.59|133.08|130.83|128.13|128.935||125.59|125.78|125.53|126.78|134.53|134.59|134|133.27|133.88|136.295|138.67|138.735|140.41|140.53|142.06|141.47|139.07|141.51|141.84|147.92|145.955|143.13|141.51|139.925|138.71|138.07|134.66|135.885|136.66|135.43|135.53|133.41|132.6|129.16|127.77||127.485|127.34|127.305|126.79|125.25|124.02|123.015|122.37|123.07|120.68|120.23|122.14|124.49|119.8|118.89|116.35|113.69|115.85|115.39|116.17|118.965|121.775|121.3|124.54|125.085|127.06|127.2501|124|145.21|144.26|145.565|147|148.17||149.51|146.39|146.4637|146.935|146.83|146.095|144.37|143.67|142.44|144.705|147.77|149.1912|147.65|144.99|143.51|141.36|144.26|144.64|145.37|148.4|145.49|143.7|145.53|145.72||145.04|144.34|143.38|147.07|147.4|149.55|144.69|142.56|140.29||139.22|139.33|138.89|139.55||139.42|137.21|136.64|133.96|134.42|131.6|128.95|128.8|128.29|125.975|127.1|127.35|127.13|125.875|125.6|127.54|129.98|129.015|128.35|129.05|130.06||127.97|127.04|127.085|126.5|123.53|124.81|125.53|122.64|121.595|114.82|110.95|111.16|110.05|109.345|109.69|112.96|115.31|115.665|112.02|108.74|103.83|93.09|90.705|82.5|93.82|94.13|95|93.15|91.23|87.99|90.43|89.79|90.07|90.795|92.97|93.08|93.72|88.9|88.01|88.815|87.96|87.57|89.42|89.87|92.18|94.63|95.56|97.3|98.1|97.505|96.02|101.3|103.58
00472|8174|/equities/unum-group|SnP500/R1000VALUE|48.98|48.98|48.51|48.2|47.94|48.36|48.51|48.64|48.94|48.79|48.73|48.91|48.61|48.51|48.79|49.48|50.241|50.18|49.16|48.6|47.79|48.15|48.4|48.265|48.76|48.6739|48.69|48.63|48.61|48.05|48.28|47.12|46.9|47.13|47.55|48.355|48.28|48.4|47.63|47.31||47.52|47.49|47|46.63|46.34|45.8822|45.53|45.19|45.18|44.77||45.15|45.09|44.95|45.29|45.245|45.38|45.17|44.87|44.1|43.83|43.95|43.23|43.43|44.525||45.27|44.82|44.75|45.49|46.225|46.07|45.45|44.7|44.355|44.04|43.305|43.41|43.64|44.28|44.43|43.7|41.92|43.52|40.04|41.62|40.97|40.18|40.08|40.3|40.33|40.1103|40.99|41.105|40.77|39.71|39.72|39.4|39.59|39.05|38.93||38.8|38.47|38.34|39.095|39.105|38.89|39.01|38.425|38.43|36.72|37.13|37.99|39.29|37.57|36.27|36.48|36.755|38.7|36.585|40.07|42.4|43.71|44.83|44.87|44.45|44.28|44.4|44.37|44.235|43.78|43.1|41.842|41.83||42.49|42.195|42.25|42.48|42.26|41.38|41.28|42.39|41.9|41.56|41.25|40.13|41.46|40.56|41.03|41.37|41.07|40.85|40.17|40.25|39.61|39.29|39.82|40.83||40.7697|40.7601|40.63|40.33|40.13|41.05|40.41|40.3417|40.02||40.77|40.56|40.53|40.84||40.48|40|40.35|39.455|38.9|38.73|38.69|39.2|38.765|39.4154|39.96|40.19|40.89|41.41|41.29|42.17|41.5|41.155|41.19|40.99|41.115||40.86|41.09|40.2|40.55|39.505|39.71|40.44|40.3865|40.41|41.94|44.1|44.55|44.74|44.68|44.065|44.18|45.23|45.515|45.01|44.42|44.42|43.5|43.52|42.14|42.24|42.71|42.6|41.83|41.69|40.06|40.59|40.64|41.19|40.86|40.85|40.52|39.9245|38.5753|38.6901|38.11|37.8|37.9|38.33|38.19|39.61|39.92|39.89|39.48|39.49|39.94|39.24|39.15|39.23
00473|8241|/equities/valero-energy|SnP500/R1000VALUE|129.33|130.51|129.08|127.6901|126.13|130.56|129.34|130.64|131.94|130.47|130.24|135.2|135.2201|133.61|131.3636|126.05|126.55|125.7581|122.57|125.44|127.3775|128.43|125.93|124.91|123.6|124.1|123.51|120.73|119.09|115.5|113.7|113.16|112.671|114.3|114.6403|112.585|112.1648|112.85|112.63|115.962||117.32|115.11|115.46|113.72|112.0401|111.135|108.68|108.28|109.4|110.35||113.29|111.61|110.7573|113.04|111.215|111.09|110.45|108.43|105.75|105.81|106.86|105.66|106.785|110.25||112.67|111.27|111.5738|112.39|110.44|110.66|109.89|109.86|108.83|109.89|110.04|109.04|107.36|105.49|107.28|106.5|104.18|106.87|108.47|113.435|112.595|112.15|115.81|117.315|118.31|118.68|120.845|122.2|125.04|127.59|130.96|130.45|133.38|135.32|132.96||131.92|127.16|126.77|136.55|135.1|135.48|134.77|131.39|127.47|125.7576|128.835|131.135|130.11|127.02|124.59|120.85|122.77|129.06|125.02|131.69|132.13|130.13|135.91|138.2862|137.12|137.34|131.6841|131.585|132.53|127.86|130.13|129.44|129.72||128.79|133.8|135.8939|138.16|137.08|135.42|131.88|132.59|128.74|126.06|131.5|130.84|134.28|138.07|139.75|143.14|141.1|142.0303|141.85|142.91|137.76|133.95|134.5|136.0495||134.39|133.825|132.23|128.07|127.01|125.395|119|117.71|119.64||125.68|124.72|123.42|124.1718||119.71|117.44|120.6201|119.9|118.94|116.25|117.35|118.1723|119.38|114.475|114.61|116.49|118|117.61|120.62|126.47|131.69|132.2065|134.77|134.6|138.28||137.9|137.55|132.08|133.33|133.05|134.7|136.9|134.25|132.7|128.2|127.26|129.5335|128.82|127.8|124.15|125.12|125.71|123.57|125.06|127.85|125.24|124.34|126.825|124.11|122.75|118.21|115.57|115.34|113.62|112.9399|107.48|108.08|110.7|112.83|116.73|114.55|113.72|107.86|105.575|105.64|101.01|99.3|97.73|99.56|106.53|105.47|103.29|101.1|101.11|103.435|108.235|110.83|113.39
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE|43.075|43.155|42.84|43.2|42.02|41.56|41.31|41.55|41.58|41.41|42.03|42.22|42.64|43.365|44.41|44.8|44.96|44.78|47.32|47.96|48.28|48|47.84|47.86|48.65|49.26|49.2|49.53|47.88|47.64|47.085|47.69|47.89|48.0015|48.275|47.99|47.41|47.73|47.2478|47.61||47.04|46.79|46.18|46.21|45.77|44.52|44.34|44.01|44.56|45.08||45.965|45.59|45.95|45.74|45.4322|44.34|44.47|45.18|44.89|44.54|44.235|42.76|42.8|42.74||41.95|42.11|42.76|44.25|44.15|44.3|44.851|45.25|45.6|46.48|46.27|46.27|46|46.06|47.27|47.25|46.81|47.11|46.48|47.44|47.265|45.91|45.75|45.26|44.99|44.39|44.42|43.855|43.89|43.49|43.3|43.278|44.19|43.9|42.36||41.88|41.76|41.85|42.5|42.5|44.26|43.63|42.48|42.45|41.41|41.54|41.83|43.61|44.08|44.185|45.11|45.05|45.21|44.11|44.5|46.58|47.49|47.38|48.57|48.12|47.03|46.79|48.6|48.905|49.13|49.72|49.29|49.62||50.1|49.43|50.07|50.67|50.69|49.33|50.38|51.24|51.05|51.17|51.6|52.01|50.705|51|50.94|50.72|50.15|50.22|50.38|48.74|48.11|48.2|48.67|48.41||48.78|48.96|48.09|47.27|47.72|46.81|45.54|45.64|44.74||44.43|44.88|44.72|45.31||44.66|44.19|44.65|43.97|44.07|43.8025|45.685|45.9|45.9348|45.01|45.01|44.025|43.41|44.7|45.32|45.66|45.92|44.975|44.27|44|44.83||44.27|43.82|43.52|43.145|42.78|43.63|44.47|44.7|44.85|43.08|41.67|40.91|39.68|36.75|35.89|37.331|38.29|39.03|38.34|38.58|38.385|37.26|36.56|36.56|37.04|36.875|37.92|36.57|36|35.33|35.97|35.86|36.565|37.275|38.1826|38.4|40.48|39.941|39.27|38.7|40.43|40.25|41.03|42.78|44.18|45.5|46.15|46.97|46.35|47.25|47.57|48.79|49.7226
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE|19.26|18.99|18.545|18.95|18.45|18.95|20.03|19.88|20.175|19.94|19.8|20.055|20.11|19.33|19.055|18.61|19|18.89|18.305|18.525|19.2|19.61|19.36|19.22|18.88|18.815|19.23|19.27|19.78|19.555|19.01|18.69|18.93|19.39|19.24|18.72|18.545|18.3601|17.845|18.55||19|18.76|18.76|18.6|18.31|18.06|18.11|18.57|19.12|19.38||19.2105|18.88|19.02|18.91|18.96|18.905|19.335|19.1|17.96|17.755|17.41|16.7739|16.96|17.44||17.5|17.43|18.035|18.94|18.535|18.78|20.38|20.19|20.59|21.31|20.97|21.235|21.04|21.62|21.76|21.55|20.76|21.65|21.63|22.655|22.9|22.26|22.17|22.3|22.58|22.59|22.6|22.6|22.17|22.155|22.336|21.51|21.535|21.995|21.13||21.22|21.53|22.005|22.245|22.205|22.04|21.22|20.96|20.47|20.03|20.215|20.61|21.445|21.155|21.08|20.85|20.1375|20.65|20.765|21.565|22.9|23.91|24.155|24.825|26.16|24.88|24.81|24.25|24.04|23.7147|24.355|24.79|25.53||26.27|27.05|27.32|26.825|26.23|26.17|25.91|26.7|28.115|28.49|30.07|30.94|30.22|30.27|29.63|29.65|29.3336|28.895|29.77|29.42|28.34|28.13|30.02|30.345||30.1799|30.02|29.55|29.27|28.9|29|28.38|27.96|27.505||27.05|26.17|25.6951|25.78||25.81|25.05|25.38|25.1|25.77|26.06|27.07|27.275|28.15|27.8041|27.8|28.48|28.625|29|29.26|32.325|33.13|31.52|31.56|32.34|33.66||33.3|32.22|32.075|32.75|31.47|31.84|32.97|32.9|30.21|28.115|26.8347|28.06|27.775|27.66|26.46|27.5|28.02|27.49|26.921|27.13|28.005|27.9|27.29|27.03|27.47|28.2|29.46|29.31|28.93|27.92|28.77|28.33|27.97|28.61|30.29|31.07|31.33|29.77|29.32|30.61|32.63|34.57|34.97|35.245|36.39|37.15|38.065|39.18|39.44|40.37|40.815|41.675|43.91
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE|14.68|14.52|14.425|14.635|14.415|14.495|14.505|14.43|14.535|14.91|14.62|14.61|15.14|15.415|15.59|15.38|15.7|15.18|14.85|15.53|15.805|15.42|15.21|14.98|15.14|15.1|15.37|15.4|15.69|15.64|15.21|15.195|15.87|16.36|16.51|16.29|16.14|15.8|15.81|15.64||15.9|15.89|15.62|15.52|15.34|15.29|15.33|15.365|15.495|15.65||16.145|16.2|16.39|16.565|16.21|15.925|16|15.77|15|14.995|15.38|14.93|15.195|15.08||14.61|13.805|14.345|14.885|14.765|15.135|15.455|14.88|14.93|15|14.92|15.16|15.57|16.495|16.29|15.785|16.39|22.78|22.7|23.27|22.64|21.84|21.62|21.875|22.19|21.88|22.005|21.37|21.655|21.58|21.245|21.965|22.095|22.42|21.4||20.72|20.905|21.42|21.6|21.76|21.55|21.085|21.285|20.38|19.745|20.495|20.68|20.4|19.65|19.465|19.39|18.89|19.35|19.17|19.65|20.785|21.255|21.395|22.025|22.345|21.49|21.055|21.215|21.94|21.8|22.825|22.895|22.805||23.345|22.33|22.66|21.72|21.19|21.405|21.66|22.38|22.84|23.88|24.41|24.82|22.95|21.78|22.6|22.215|21.89|20.4|20.82|20.345|19.36|19.18|20.005|19.88||19.715|19.83|19.49|19.315|18.91|18.285|17.92|17.15|16.87||16.42|16.29|16.085|16.07||16.435|16.3|16.82|16.485|16.75|16.99|17.64|19.1|19.39|18.71|18.02|17.8|17.495|17.6|19.335|19.73|19.65|19.175|19.285|19.105|19.54||19.11|18.42|18.23|18.47|17.27|17.85|19.17|18.455|16.455|16|15.515|16.3|15.54|15.29|15.72|16.76|18.7|17.91|18.4|18.36|19.3|19.17|18.81|18.8|18.99|19.01|19.41|18.95|18.73|17.985|17.93|17.995|18.41|18.49|18.91|18.92|19.41|18.915|18.95|18.81|19.26|19.275|19.64|19.875|20.85|21.4|22.435|22.55|22.43|21.89|21.33|22.455|23.88
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE|10.93|10.945|10.85|10.89|10.93|11.14|11.18|11.17|11.22|11.04|11.05|11.18|11.08|11.12|11.13|10.765|10.85|10.39|10.295|10.1339|10.15|10.37|10.32|10.28|10.37|10.35|10.45|10.39|10.43|10.25|9.96|9.9124|10.11|10.225|10.2|9.985|9.8|9.82|9.72|9.71||9.87|9.89|9.68|9.65|9.7|9.68|9.58|9.99|10|10.09||9.98|9.75|9.655|9.355|9.32|9.34|9.42|9.49|9.32|9.24|9.205|8.99|9.08|8.995||9.025|8.84|8.945|9.225|9.44|9.295|9.23|9.12|9.14|9.27|9.25|9.26|9.26|9.625|9.36|9.08|8.95|9.1|8.93|9.3|9.2|8.99|9.08|9.16|9.17|9.62|9.665|9.75|9.77|9.78|9.81|9.83|9.795|9.87|9.75||9.82|9.505|9.365|9.485|9.555|9.49|9.48|9.39|9.33|9.08|9.1|9.37|9.57|9.34|9.285|9.23|9.425|9.78|9.755|9.91|10.08|10.48|10.6425|10.74|11.1|11.062|11.25|11.17|11.04|11.37|11.46|11.39|11.385||11.3|11.58|11.635|11.79|11.79|11.67|11.69|11.9|11.965|11.82|12.1|12.025|12.046|11.91|11.78|11.815|11.465|11.405|11.58|11.58|11.34|11.26|11.38|11.495||11.43|11.59|11.36|11.76|11.98|11.8|11.495|11.43|11.19||10.96|10.87|10.85|10.94||10.71|10.555|10.815|10.73|10.87|10.89|11.125|11.205|11.27|10.72|10.77|10.82|10.84|10.77|10.85|11.1|10.96|10.74|11|10.975|10.9||10.885|10.94|10.855|10.865|10.84|10.98|11.27|11.305|11.19|11.05|10.82|10.75|10.26|9.525|9.65|10.05|10.065|9.98|9.9002|9.86|9.81|9.47|9.36|9.135|9.3|9.23|9.575|9.52|9.505|9.24|9.255|8.73|8.715|8.67|8.88|8.98|8.79|8.46|8.5|8.445|8.495|8.42|8.48|8.43|8.815|9.03|9.03|9.175|9.22|9.42|9.35|9.485|9.94
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE|22.92|22.03|21.77|22.055|20.94|20.83|20.695|20.53|20.92|21.265|20.85|21.97|22.22|22.51|22.42|22.58|22.72|22.1805|21.65|21.89|21.61|22.12|21.78|21.315|20.98|20.625|20.36|19.83|19.52|19.7935|18.655|18.425|18.635|18.5227|18.68|18.37|17.97|17.68|17.28|18.04||18.04|16.85|16.505|16.59|16.13|14.68|14.46|14.89|15.11|15.315||15.6|14.97|15.23|15.4|15.37|15.28|14.96|14.95|13.89|13.925|13.65|12.939|13.43|13.33||12.82|12.875|13.35|13.775|12.96|13.075|12.83|12.31|12.38|12.55|12.5|13.065|13.32|13.305|13.75|13.459|12.76|13.375|13.68|14.665|14.73|13.21|14.865|14.55|15.04|15.1|15.305|14.89|14.88|14.41|14.32|14.47|14.71|15.3|14.62||15.125|15.01|14.87|15.4|14.72|14.815|14.4|13.6|13.7|12.5301|12.84|13.965|14.51|14.2|13.8|14.86|15.295|16.02|16.63|16.775|17.825|18.57|18.63|19.6|19.2|19.148|19.38|19.78|19.9201|20.18|20.66|20.71|21.12||21.94|22.506|22.74|22.62|22.98|22.65|22.825|23.385|23.47|23.625|24.715|25.085|23.57|23.27|23.25|21.9|21.99|21.71|22.07|22.175|21.88|22.1|22.8308|23.18||22.62|22.48|21.95|21.13|21.17|21.22|20.7|21.03|20.4||20.41|20.89|20.735|21.18||21.23|20.48|21.025|21.11|21.14|21.305|22.39|22.69|22.75|21.64|21.17|21.27|20.94|21.78|22.9|24.14|24.705|24.59|24.66|24.485|24.51||24.26|23.96|23.7|23.85|23.51|24.24|24.815|24.92|24.75|23.65|22.445|22.7|22.55|22.49|21.75|22.72|22.71|23.15|23.07|23.18|23.24|22.855|22.3|21.62|21.53|21.485|22.59|22.44|21.71|20.03|20.68|20.74|20.98|21.065|21.73|21.745|23.475|23.13|22.93|22.83|23.02|22.86|23.08|24.03|24.59|25.16|26.08|26.28|25.97|26.17|26.23|26.74|28.03
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE|213.64|214.7|211.92|214.97|214.27|212.89|208.73|208.27|213.015|222.37|223.098|222.388|223.62|222.535|222.71|224.75|225.81|224.15|212.7|222.3|220.095|219.515|218.93|216.54|221.31|221.545|220.765|220.22|220.235|220.47|221.83|223.65|221.6|219.38|219.95|219.18|216.24|215.7|215.77|218.41||222.25|223.6066|220.31|219.47|215.06|213.855|211.905|209.78|208.12|206.03||207.13|206.29|206.15|206.14|205.65|204.7|204.09|201.26|202.275|201.02|199.03|194.48|193.61|193.62||193.57|193.515|192.18|193.565|195.6|194.45|194.51|194.78|194.23|194.51|193.32|194.06|192.36|191.6|192.64|191.005|187.2|178.54|174.78|174.17|172.27|166.545|166.435|169.38|170.55|169.74|171.28|171.28|170.51|168.28|168.26|166.5|166.635|166.25|163.96||162|163.27|168.32|171.38|170.14|169.44|168.62|164.76|165.63|161.69|163.3|163.615|164.89|161.45|160.81|160.41|159.76|165.74|165.01|168.49|173.39|176.66|176.71|178.77|180|176.77|179.525|180.79|180.77|179.63|180.12|180.12|180.29||183.5|181.66|186.375|183.91|184.01|182.715|184.31|182.58|180.41|180.7|182.9|184.39|180.15|179.06|177.33|177.74|175.165|175.02|176.18|176.97|175.82|176.43|180.1|181.05||180|179.13|177.39|174.82|177.68|175.94|175.07|176.84|174.76||172.69|174.1|174.04|174.53||172.5|171.28|175.22|174.955|174.25|175.11|178.6|182.405|184|180.84|181.96|181.11|178.01|176.44|178.24|180.875|182|177.445|177.83|178.99|181.43||181.61|178.81|177.3|176.8|173.48|174.395|173.78|174.96|178.015|176.12|168.55|170.9204|168.87|167.86|160.6631|162.88|162.03|162.205|161.51|161.53|160.13|155.07|154.63|148.51|149.06|153.14|156.81|150.1|148.01|147.64|152.82|156.11|156.265|156.5|162.01|161.241|163.3|158.04|156.75|151.73|152.43|150.54|152.55|153.23|158.61|160.37|159.3|158.4598|157.39|159.8375|158.3|163.095|170.29
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE|156.38|157.7|157.8|157.22|157.6|158|158.15|158.55|158.43|158.6347|158.91|160.5084|159.71|159.29|159.67|159.1|160.26|160.21|160.79|162.39|161.95|162.51|162.43|161.74|163.93|170.45|171.29|171.81|166.34|165.99|165.97|167.7|167.1|168.03|168.3106|167.91|169.99|169.85|169.65|170.03||170.55|169.5493|166.62|166.7|166.51|164.4|165.15|165.27|163.31|164.37||164.651|162.4|161.11|161.81|161.81|161.15|160.71|160.26|162.07|164.67|162.8|161.015|161.48|160.22||160.88|160.71|162.45|162.59|163.44|165.06|163.52|165.45|167.36|167.84|168.76|169.3|169.1401|169.24|168.1|167.43|166.86|166.56|165|165.81|162.535|157.9|163|165.1|164.845|164.9824|164.8575|164.82|164.63|164.9138|164.96|164.87|163.05|161.525|162.02||162.56|162.34|162.38|162.48|162.19|158.03|155.595|153.48|153.48|150.6|150.51|152.04|153.91|153.69|152.7|154.78|152.42|151.13|148.6432|148.83|150|148.5|148.48|149.52|148.79|148.825|148.31|149.5|150.51|150.04|149.98|151.8|152.125||152.085|150.59|150.87|150.6836|152.015|152.05|150.95|150.55|149.5|150.11|149.68|149|148.55|152.56|152.7|151.26|152.24|151.14|151.01|151.125|149.12|150.25|150.56|154.15||151.8|152.13|155.278|151.74|157.98|155.3|153.56|155.855|155.35||155.55|157.53|157.235|158.28||156.985|156.15|158.02|156.14|154.43|159.465|162.9|165.87|165.84|165.54|166.3|165.1|164.83|164.785|167.0902|166.32|167.7|164.2|163.46|163.51|163.79||162.87|162.31|161.535|159.84|156.7|157.2116|154.565|157.58|156.065|157.75|158.07|156.31|155.88|153.94|153.87|155.22|155.65|157.01|156.3|157.71|159.69|163.0984|161.6837|157.245|158.63|159.57|159.26|156.42|154.12|151.22|154.31|154.88|154.12|154.73|158.88|166.43|166.36|161.35|160.09|160.79|162.165|162.1|164.415|164.13|166.57|168.89|167.92|168.12|168.66|170.43|170.88|170.76|173.06
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE|281.6|273.515|270.72|269.6|267.493|265.23|266.22|267.65|273.08|274.66|284.2|287.4|285.27|287.71|291.89|288.0154|287|289.281|287.89|282|272.81|273.14|276.67|285.17|279.77|281.245|286.56|275.69|274.01|273.3|269|267.34|267.955|264.72|264.78|261.22|257.74|261.19|259.95|261.12||262.855|263.66|256.59|253.885|255.185|256.7|257.71|259.08|260.76|258||267.24|261.77|261.09|256.9|249.32|248.18|249.84|254.76|255.005|254.93|255.7038|250.37|248.6|255.051||258.39|255.51|252.18|263.66|265.39|264.61|262.01|261.01|265.19|269.44|267.26|262.74|269.99|268.06|295.67|292.31|294.22|294.03|293.12|297.845|296.85|294.48|288.43|291.37|306.985|300.965|296|305.29|305.365|304.875|306.66|302.47|301.9|300.01|295.37||298.3|300.48|301.7|304.25|306.765|302.59|298.72|298.79|300.81|291.945|297.22|301.96|302.53|298.06|298.54|298.62|296.15|308.55|300.475|302.36|307.58|306.72|308.72|320.85|321.05|305.82|303.15|308.92|308.91|311.77|321.03|317.26|317.98||323.6|325.39|328.39|334.34|332.53|332.49|335.39|340.59|334.67|336.57|337.46|339.24|329.475|320.85|321.81|330.37|327.585|327.28|332.085|336.88|331.37|323.07|327.48|331.93||331.24|335.7|335.41|319.46|317.76|311.4601|344.82|345.96|340.2||338.28|341.34|340.27|342.23||342.96|338.55|340.66|334.055|335.36|335.23|336.62|339.91|343.05|337.54|336.04|339.03|335.23|334.485|335.95|342.96|343.835|331.21|327.61|329.69|333.755||334.3|325.73|318.58|318.02|316.355|326.76|326.65|325.265|330.285|321.6|308.05|304.31|302.58|295.6|287.56|295.32|292.96|296.57|298.52|296.8|297.04|288.06|282.265|272.14|272.015|270.28|282.16|275.19|270.76|265.605|270.13|269.59|270.62|275.435|286.432|284.57|281.54|271.355|269.37|270.14|270.93|270.05|271.52|270.365|274.67|280.425|279.15|281.1|280.75|294.87|296.31|298.6|311.5
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE|85.05|85|84.58|84.52|84.22|84.77|84.655|84.955|84.905|84.49|84.22|85.645|86.08|86.74|87.13|86.48|87.27|86.51|87.47|89.035|89.445|89.35|89.635|90.32|91.74|91.72|91.52|91.37|89.05|89.08|87.835|89.42|90.745|90.59|89.61|88.35|87.7|88.78|88.9|88.635||87.82|87.21|86.51|87.06|88.7|87.63|87.66|88.945|88.56|89.94||91.31|90.61|90.41|88.91|89.32|89.81|88.85|86.6149|87.14|87.0201|85.32|85.4135|86.13|86.39||85.82|86.6|87.96|88.76|89.655|89.63|88.8454|89|90.06|91.37|93.46|93.38|94.06|94.19|94.74|94.89|93.8|93.56|95.11|95.51|95.46|95.63|95.33|97.75|96.49|96.69|96.155|95.4701|95.22|95.33|96.35|96.32|97.83|97.97|96.73||97.55|95.36|93.99|93.23|94.15|93.89|93.39|92.19|92.02|90.3|89.455|90.49|90.075|93.775|93.3|94.07|91.8|91.29|87.16|87.07|88.43|88.39|88.22|89.26|87.29|86.15|86.37|88.61|89.8|89.73|90.215|90.84|91.32||91.425|89.9726|91|91.66|92.105|91.045|90.85|91.045|92.09|92.79|91.99|93.89|93.29|91.95|92.29|92|92.08|91.39|91.34|92.29|90.6141|91.48|92.25|94.7||95.52|96.62|96.26|95.32|94.45|92.58|92.09|94.02|92.825||93.05|95.28|95|94.82||94.11|93.12|94.09|93.7075|93.96|93.835|96.19|96.95|97.54|95.8101|95.2|94.17|93.95|94.17|93.78|95.58|97.07|96.46|96.19|97.14|98.07||96.9592|96.72|95.75|93.6|92.59|93.46|92.19|92.49|92.4|90.69|90.11|90.19|88.48|90.1|88.59|90.13|90.29|90.54|89|88.35|87.54|86.65|86.32|85.25|85.11|85.83|86.74|85.09|82.9|80.82|82.17|84.835|85.19|84.755|86.3|89.58|92.06|90.28|89.17|91.66|94.41|94.45|96.41|98.21|99.12|99.89|100.24|100.53|100.86|100.71|103.62|103.39|106.29
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE|41.65|41.29|40.765|41.385|41.22|41.43|42.12|42.05|42.26|42.135|42.52|43.27|43.375|43.62|43.57|43.38|44.915|44.705|44.51|44.56|45.34|45.86|45.57|45.58|46.11|45.43|45.96|45.945|46.21|45.54|44.595|43.55|43.3|43.295|43.01|42.07|42.28|42.59|42.24|42.765||42.7396|42.62|41.365|40.38|40.335|40.455|40.295|40.92|41.53|41.3401||42.06|41.62|41.985|41.525|41.405|42.03|41.555|40.99|40.26|40.44|40.38|39.68|39.3001|40.335||40.76|40.52|40.68|40.975|40.1|39.62|39.57|38.89|38.32|37.46|37.18|37.41|37.9|37.77|38.15|37.33|36.4|38.61|38.32|40.19|38.955|39.32|39.245|40.385|41.0401|40.21|41.45|41.79|41.14|39.56|39.12|39.04|38.89|38.705|37.6132||37.06|36.27|36.385|37.395|37.31|37.17|37.3|36.87|36.96|35.25|36.5086|37.19|38.3641|37.445|37.53|38.15|38.08|39.37|38.21|39.725|40.83|43.6|44.12|46.51|45.91|45.38|46.25|46.535|46.72|45.695|45.785|45.685|45.97||47.02|47.19|47.7|47.75|47.125|46.98|47.49|47.61|47.35|47.15|46.945|46.43|46.47|46.06|45.81|45.81|45.16|44.03|44.37|43.87|42.76|42.52|43.295|43.1802||40.46|42.8|42.015|42.015|42.16|42.1025|41.93|42.23|41.45||40.99|41.056|40.86|40.61||40.45|40.02|40.92|40.9701|41.11|40.85|41.0134|41.95|42.11|42.11|42.32|42.105|42.44|42.66|43.62|44.88|46.46|46.14|47.04|46.92|47.015||46.99|46.91|46.375|45.97|45.47|46.03|46.235|46.87|47.33|46.93|45.95|46.72|46.81|45.9|45.4136|46.49|46.26|45.975|45.47|45.545|45.47|44.365|44.8296|43.57|43.5|43.3|43.815|43.89|43.13|39.75|39.9575|40.055|41.15|41.39|42.21|42.56|42.16|40.64|40.18|39.77|39.9|39.41|39.335|39.7|41.44|42.24|43.09|43.41|43.33|43.35|42.25|43.04|45.255
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE|81|81.16|80.41|80.27|79.84|79.63|80.12|80.59|81.77|82.82|83.03|82.99|83.9|84.66|84.28|83.28|82.7|82.01|81.44|83.28|81.55|80.74|80.5|81.19|82.31|82.5865|82.2|81.78|80|78.78|77.9|79.22|79.1301|79.34|79.65|79.54|78.32|79.43|78.39|80.69||80.35|79.435|79.48|79.64|79.1801|76.43|75.86|77.3|78.01|78.6132||79.98|79.41|81.36|81.5|80.835|79.55|79.0415|78.88|76.445|75.41|75.22|73.28|73.25|72.83||72.845|72.47|74.12|76.09|76.31|76.12|76.475|76.385|77.48|78.58|78.8|78.19|77.95|76|76.2|76.84|75.93|76.45|76.76|78.12|77.96|76.2|75.75|74.77|74.46|75.05|75.25|74.85|74.6501|74.12|73.655|73.32|74.4|73.61|70.91||70.49|70.13|70.085|71.14|70.28|70.15|69.68|67.05|67.51|65.18|65.66|66.1|69.05|68.66|68.58|69.42|69.94|70.15|66.72|67.72|72.38|73.58|73.76|74.905|74.7|72.71|71.51|73.92|73.72|73.96|75.09|75.5|75.83||77.11|73.71|74.8|75.15|75.28|73.55|73.615|74.3|73.75|73.68|74.32|74.82|73.53|73.86|74.46|73.47|73.63|73.405|73.5|72.2|71.29|71.29|71.36|71.05||70.83|71.58|69.5345|67.96|69.15|67.4|66.6902|67.49|65.48||64.77|64.75|64.625|64.91||63.79|63|63.625|62.62|63.09|63.58|66.2801|65.99|65.17|64.99|65.285|65.03|64.02|67.93|69.95|69.66|70.56|68.62|66.81|66.29|68.985||68.39|67.88|66.89|66.55|65.68|67.95|69.11|70.14|70.31|68.15|66.21|64.83|60.73|58.715|57.1|58.81|59.86|60.66|59.65|59.67|60.17|57.81|56.66|57.21|58.6|59.13|60.03|58.22|57.74|56.5|56.92|56.5194|57.36|58.16|59.57|61.68|63.4|63.85|62.96|62.65|64.04|64.17|64.6|65.97|67.24|68.97|69.13|70.84|70.56|72.6094|72.62|75.13|77.9
00485|8117|/equities/western-digital|SnP500/R1000VALUE|40.96|40.02|38.84|39.82|40.18|40.165|39.55|39.23|40.13|40.1|41.025|42.09|41.8|41.71|42.45|42.245|43.2|42.85|41.75|42.18|41.19|42.135|41.87|40.3|38.43|38.39|38.14|37.91|38.09|38.84|37.825|38.68|38.34|38.42|37.88|37.81|37.355|37.49|36.45|37.42||37.83|37.64|37.475|37.39|36.995|37.525|37.53|38.01|38.338|38.82||39.92|40.12|40.14|40.28|39.7|39.5|38.9916|39.53|38.53|38.94|39.255|38.51|38.4|39.54||37.99|36.925|37.125|37.75|37.58|37.9|36.91|36.47|35.835|34.56|32.37|32.01|32.32|32.3|32.97|33.02|32.64|32.99|33.23|33.875|32.855|32.15|32.26|31.97|32.67|32.81|33.08|34.26|35.42|35.2|35.355|36.3|37.5713|37.94|36.49||34.67|34.735|35.645|36.805|36.85|36.88|35.25|34.23|34.97|34.88|34.63|34.67|34.975|34.81|34.975|33.75|33.88|34.95|34.51|35.76|37.04|37.23|37.05|37.66|38.21|37.1811|37.985|38.27|38.3909|38.62|39.1|39.33|39.97||41.42|42.37|43.04|42.18|42.45|42.31|41.845|42.6|41.88|42.05|43.065|43.32|41.0433|42.305|43.85|43.26|41.82|40.33|40.735|40.02|37.2|36.615|37.32|36.83||36.98|37.59|37.82|37.32|36.61|35.1718|33.26|32.33|30.96||30.864|30.43|30.17|29.79||30.23|29.73|31.33|31.7|31.03|31.76|32.12|35.575|35.875|35.34|34.95|34.35|33.02|33.555|34.58|34.73|35.695|34.455|35.71|35.9|36.56||36.02|35.86|35.4755|36.21|35.21|36.085|39.21|38.95|37.86|35.66|34.27|35.85|35.18|34.48|33.03|34.54|34.9215|33.89|34.18|34.08|34.155|34.78|34.055|33.09|33.02|33.065|33.17|33.3|33.65|32.78|33.27|34.02|34.39|35.355|35.205|35.82|34.935|32.96|32.12|31.561|32.535|32.31|32.35|33.03|33.525|34.76|34.94|36.185|36.315|37.325|37.745|39.03|43.09
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE|12.16|11.98|11.87|11.84|11.81|11.7|11.61|11.56|11.6|11.57|11.51|11.55|11.845|11.835|11.72|11.695|11.86|11.87|11.76|11.8|11.945|12|11.97|12.21|12.31|12.42|12.2134|12.13|12.215|12.17|12.03|12.015|11.93|11.92|11.855|11.67|11.46|11.28|11.28|11.595||11.7|11.62|11.53|11.32|11.265|11.23|11.255|11.285|11.49|11.48||11.45|11.365|11.73|11.73|11.64|11.67|11.775|11.85|11.62|11.53|11.6|11.35|11.275|11.45||11.45|11.53|11.79|12.1|12.18|12.14|12.215|12.02|11.99|11.77|11.76|11.87|11.93|12.19|12.11|11.94|11.5514|10.94|10.37|10.67|10.7|10.615|10.58|10.7|10.81|10.76|10.79|10.82|10.945|11.01|11|11.085|11.105|11.12|10.95||10.955|10.61|10.74|11|11.065|10.96|10.98|10.8|10.835|10.595|10.755|10.79|11|10.785|10.535|10.21|10.07|10.23|10.435|10.99|11.335|11.74|11.99|12.365|12.785|12.71|12.81|12.94|13.055|12.93|13.14|13.32|13.34||13.82|14.02|13.8|13.975|14.035|13.865|14.11|13.7725|13.735|13.825|14.005|14.24|13.97|13.88|14.07|14.085|14.075|13.985|13.79|14.13|13.87|13.815|13.87|14.05||14.195|14.41|14.505|14.105|14.04|13.85|13.76|14.01|13.805||13.62|13.665|13.62|13.77||13.55|13.345|13.58|13.36|13.24|13.22|13.53|13.9508|14.01|13.73|13.8|13.725|13.65|13.58|14.04|14.31|14.26|14.33|14.25|14.16|14.18||14.021|14.005|13.79|13.75|13.6|13.76|13.95|13.73|13.5|13.2|12.61|12.81|12.58|12.61|12.265|12.87|13.555|13.495|13.39|13.86|13.9|13.81|13.59|13.05|13.105|14.065|14.165|14.09|13.98|13.46|13.395|13.25|13.47|13.37|13.66|14.09|14.05|13.55|13.49|13.35|13.43|13.295|13.475|13.81|14.18|14.17|14.01|13.95|13.655|13.89|14.25|14.71|15.12
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|32.32|31.99|31.55|31.645|31.64|31.355|31.235|31.93|32.33|32.35|32.75|33.27|33.69|33.82|34.2|33.8|33.97|33.87|33.105|32.27|32.645|33.115|32.83|32.35|31.67|30.87|30.455|30.01|30.095|29.77|29.38|29.375|29.31|29.67|29.565|28.97|28.31|28.41|27.86|28.261||28.91|28.47|28.131|27.82|28.06|27.325|27.12|27.2|27.835|28.47||28.9806|28.77|29.18|29.36|28.91|29.54|29.785|29.22|28.45|28.42|28|27.32|27.77|28.3215||27.95|27.28|27.64|27.89|27.35|27.55|27.01|26.85|26.88|27.43|27.3|27.49|27.19|27.609|28.045|28.2|28.14|28.855|28.76|29.83|29.39|28.725|28.88|29.485|30.695|30.48|30.78|30.245|30.3477|30.05|29.935|29.805|30.065|30.11|29.71||29.895|29.62|29.74|30.48|30.01|29.75|29.32|28.775|28.63|27.835|28.145|28.495|28.45|27.7|26.84|26.98|27.15|28.06|28.37|29.495|30.6135|31.045|31.215|31.925|32.38|31.73|31.22|31.39|31.54|30.88|31.33|30.95|30.771||32.47|32.88|32.63|32.8|32.86|32.37|32.4|32.735|33.04|33.955|34.83|34.51|32.83|37.93|37.34|37.91|36.81|35.88|36.1262|36.725|36.11|35.83|36.34|36.79||36.85|36.76|36.545|35.98|36.495|35.58|35.26|35.76|35.03||34.765|35.02|34.855|35.29||34.67|34.13|34.78|34.57|34.515|34.66|35.58|36.48|36.66|35.9035|35.735|35.88|35.775|36.095|36.47|37.45|37.71|35.985|36.21|36.07|37.4||37.22|37.17|36.22|36.05|35.16|36.125|36.3301|37.02|36.8|34.88|34.42|35.07|34.425|33.98|32.99|33.52|33.335|33.815|33.51|33.2|33.1|31.87|32.81|32.03|31.785|32.225|32.8|32.13|31.58|30.08|31.03|30.7|31.09|31.15|31.95|32.09|32.475|31.18|30.79|30.825|31.74|31.0201|31.085|31.49|32.675|33.59|33.915|34.06|34.02|38.23|38.02|39.18|40.95
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE|32.5116|32.651|32.3871|32.6311|32.6211|32.3722|31.8757|31.6552|32.0038|32.2527|32.3921|32.7605|32.8203|32.8053|32.9099|32.5016|32.8103|32.6709|32.3174|32.9597|33.4775|33.6966|33.2734|33.816|33.836|34.0052|34.0351|33.8907|33.9853|33.9505|34.1048|33.64|33.597|33.9355|33.8957|33.7314|33.4277|32.4469|32.4519|32.9696||33.1887|33.0891|32.6958|32.0336|30.9283|30.2313|30.2363|30.4902|30.7192|30.4105||30.6993|29.9724|30.2164|29.7733|29.0961|29.3575|28.8671|28.8572|28.2697|28.1153|28.5286|28.0705|28.0008|28.0307||28.0605|28.0854|28.3891|28.9667|29.0862|29.131|29.121|28.8074|29.0762|29.4646|29.4646|29.5243|29.7484|29.2953|29.4845|29.0762|28.6829|29.0065|28.4887|29.609|29.0563|28.9966|28.9069|29.7235|30.1118|30.654|30.901|30.9283|31.1026|30.8686|30.5201|30.2512|30.4305|30.2413|29.823||29.375|29.3252|29.6338|29.5542|29.2256|28.9169|28.4887|28.2298|28.2945|27.5328|27.946|28.6779|29.2455|29.2156|29.0463|29.1559|29.1061|29.4845|29.2455|29.4447|30.2662|29.8728|29.838|30.8238|31.2171|30.9483|30.8686|30.7391|30.6794|30.3309|30.6296|30.5499|30.4305||31.6453|32.0934|32.2925|32.5016|32.5383|32.4026|32.5626|32.8389|32.5577|32.6741|33.9684|34.3029|32.9455|32.7225|32.548|32.3347|32.0341|30.7786|30.8707|31.1394|30.0078|29.8914|30.2405|30.6574||30.3374|30.5313|29.9884|29.4357|30.4635|29.6103|29.2806|30.0805|29.6927||29.6781|29.9011|29.6587|30.318||29.969|29.4163|29.8139|29.4745|29.6491|29.8672|30.3859|31.5397|31.6851|30.4683|30.5119|30.575|29.9593|29.8042|30.3811|30.6331|30.9676|30.192|30.0853|30.1678|31.1712||30.9676|31.0791|30.9773|30.9917|30.5507|30.8901|31.4282|31.3361|31.8451|30.2986|29.0576|29.7654|29.3776|28.5437|28.0202|28.728|29.3097|29.3291|29.0867|30.0369|29.6878|29.1449|29.0188|27.9232|27.9717|27.8408|28.6213|28.6504|28.0881|27.8263|28.3111|27.6711|27.7826|27.6324|28.1802|28.3595|28.6116|27.9523|27.0991|26.5319|26.9294|26.7307|26.9052|27.6663|28.4953|29.0479|28.5934|29.4939|29.6684|30.3665|30.415|31.2779|33.4109
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE|135.68|134.69|132.65|133.07|134.75|133.41|132.88|133|133.74|135.92|137.875|138.47|139.375|139.12|139|139.45|141.95|141.45|141.29|141.1|141.8|142.94|142.33|141.35|143.23|143.47|150.16|149.26|149.19|154.69|151.12|151.62|153.27|155.91|157.89|153.55|148.37|146.2|144.6|146.88||148.02|148.4201|146|145.47|142.75|139.23|139.44|141.33|142.91|144.65||145.9325|145.87|145.55|144.8|141.03|141.83|143|138.16|132.87|132.07|132.18|126.975|127.316|132.6673||131.42|130.91|130.625|129.6975|130.4001|130.5701|129.06|128.04|125.85|130.16|128.21|131.47|130.99|135.245|135.525|136|135.585|139.5571|136.45|139.71|136.21|129.73|127.87|132.42|139.9001|140.46|138.99|137.86|137.03|135.0579|133.29|133.22|132.54|132.03|126.2||127.37|128.75|128.76|130.53|129.25|128.21|127.28|126.4|126.675|124.1|124.77|127.07|129.91|128.07|127.295|126.82|126.9225|130.96|129.09|129.96|134.23|134|134.68|136.88|137.55|133.27|135.26|137.89|138.37|138.28|138.62|140|140.66||142.09|143.74|147.565|145.51|141.17|140|140.13|143.85|147.3|148.975|154.9|157.21|151.69|152|151.005|148.28|149.45|150.75|151.25|150.67|144.51|144.86|150.32|150.94||151.92|152.71|150.39|151.405|151.5|150.4368|145.23|145.7|142.14||139.98|138.64|138.34|140.7701||139.21|136.25|138.44|135.445|139|139.94|142.85|144.38|146.49|142.695|143.71|142.2001|140.74|139.55|141.1|143.85|147.5|141.6|142.7|143.48|147.79||146.59|145.7163|143.98|145.13|142.5|147.68|152.12|152.81|149.32|143.75|137.7|137.66|132.86|129.165|127.28|131.583|136.81|136.165|134.01|134.71|131.49|132.08|130.76|124.43|130.52|137.07|141.7|139.73|138.42|137.88|140.35|140.53|139.34|137.3|142.82|142.2|143.05|135.69|134.68|136.96|137.57|136.26|137.31|138.15|140.12|142.44|141.42|144.22|143.87|144.73|144.34|145.675|159.7
00490|8122|/equities/williams-cos|SnP500/R1000VALUE|34.64|34.635|34.55|34.51|34.155|34.62|34.4943|34.27|34.61|34.445|34.62|34.98|35.05|34.8701|34.97|34|34.32|34.35|33.97|33.27|33.8|34.13|33.773|33.91|33.69|33.73|33.95|33.5311|33.265|33.1925|32.97|33|33.14|34.05|33.64|32.83|32.54|32.28|32.2|32.33||32.57|32.425|31.98|31.45|30.9|30.59|30.26|30.445|30.43|30.24||30.51|30.22|30.19|30.44|30.1|30.38|31.03|30.52|29.86|30.13|29.37|28.57|28.27|28.38||28.625|28.625|28.99|29.155|28.97|29.1|28.67|28.69|28.525|28.68|29.055|28.76|28.87|29.22|29.45|29.43|28.83|28.95|28.92|30|29.705|29.32|29.23|29.873|29.76|29.585|29.53|29.87|30.0519|30.245|30.2|30.22|30.28|29.87|29.51||29.47|29.5212|29.285|29.63|29.42|29.29|28.995|28.26|28.83|27.8|28.09|28.62|28.82|28.36|28.145|28.055|28.265|28.78|28.17|28.7|29.86|30.11|30.215|30.63|30.22|29.815|29.7801|30.09|30.63|30.66|30.81|30.52|30.468||31.18|31.93|31.57|31.54|31.63|31.42|31.22|31.7|31.43|31.425|32|31.475|31.5|31.07|31.01|31.31|31.1|30.51|31|31.51|31.37|31.5|31.594|32.66||32.39|32.5|32.215|31.935|32.545|32.26|31.94|31.72|31.71||32.645|32.59|32.58|33.175||32.6|32|32.58|31.97|31.8703|31.81|33.12|33.33|33.42|32.4|32.58|32.51|33.51|33.115|33.932|34.45|34.77|34.25|33.72|33.19|33.81||33.55|33.365|32.335|32.74|32.59|33.465|33.72|33.76|33.555|33.02|32.59|33.5302|33.49|33.09|32.58|32.975|33.07|32.45|32.22|32.415|31.865|30.93|30.975|30.69|30.56|30.32|30.08|29.68|29.375|28.96|29.215|29.04|29.225|29.51|29.975|29.97|29.78|29.28|28.54|28.45|28.48|28.295|28.36|28.82|31.15|31.47|31.35|30.96|31.32|32.72|32.9|32.64|33.015
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE|204.9|205.375|203.95|202.16|200.61|198.88|197.9|195.66|195.51|195.29|196.31|201.21|199.6|200.66|201.801|203.28|210.57|212.4|211.1|210.85|210.17|208.56|206.46|211.2|231.27|231|231.07|232.475|227.6|226.35|226.48|229.26|229.415|228.275|231.51|232.51|230.595|229.2|228.83|230.46||229.08|234.02|232.22|230.98|231.9|231.44|231.78|232.12|231.08|232.4||233.09|227.54|225.865|224.39|222.64|224.35|223.53|221.75|222.87|223.03|221.235|217|216.78|220.04||219.325|217.81|220.28|220.4|227.255|228.18|223.74|226.4|226.96|228.09|227.62|225.96|226.475|228.19|227.76|224.735|222.13|224.91|225.71|230.66|223.76|222.17|236.615|238.99|239.34|239.725|237.24|236.95|238.12|236.15|235.25|234.91|236.47|233.9679|233.02||234.39|232.97|229.84|231.75|228.97|228.38|229.22|226.01|225.97|223.06|224.32|225.77|229|222.94|223.0575|217.57|217.84|225.51|225.01|229.15|234.04|236.44|236.845|237.51|235.97|230.07|231.1|233.71|235.82|233.78|234.75|234.8|236.4||240.34|239.44|240.08|240.58|242.945|238.1781|238.51|253.09|251.73|250.03|250.86|250.95|249.25|249.46|249.32|250.17|252.58|250.57|252.18|251.53|249.64|249.38|250.68|251.17||251.49|254.02|252.33|251.15|252.94|248.02|244.8|244.77|242.385||241.8|240.36|241.73|243.63||241.09|239.47|240.67|239.26|238|237.1|242.21|244.43|245.29|243.24|244.41|243.47|243.85|245.39|245.75|243.73|245.32|236.76|237.1861|239.37|241.18||238.175|235.635|232.32|229.75|229.28|232.62|231.895|232.27|229.95|228.77|222.82|223.275|220.42|216.995|217.89|219.04|217.61|216.75|210.215|208.78|209.7|209.325|211.97|203.605|205.12|206.7|207.155|205.24|201.57|197.3|200.87|201.49|204.89|203.87|210|209.79|208.02|201.025|200.71|201.59|200.64|200.78|200.1|197.37|201.135|205|202.32|204.24|203.87|205.915|205.07|205.5|213.67
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE|702.02|708.04|710.27|706.42|699.55|697.32|695.45|696.475|702.28|708.235|712.225|711.78|708.14|710.45|711.77|707.25|712.66|706.595|713|720.49|717.23|728.29|724.05|719.2|759.18|764.5|767.14|765.4994|757.64|757.74|750.511|758.51|750.4766|761.27|773.315|789.795|776.56|775.085|769.99|768.1||778.36|785.92|770.16|763.22|748.19|736.95|729.95|735.26|728.605|725.53||731.295|723.8|723.74|721.32|705.21|695.99|694.22|683.84|661.01|673.2|654.65|641.95|647.07|652.31||655.07|654.495|653.615|659.37|669.45|677.6|669.97|663.91|659.9|668.99|677.63|674.23|672.46|677.01|671.16|669.67|662.61|681.2|680.975|695.33|689.5101|672.3|659.81|668.98|671.78|664.14|659.83|658.23|656.71|652.48|645.65|625.97|650.72|647.18|639.595||637.42|632.26|652.8|677.3|672.81|667.89|671.27|666.41|665.11|650.46|659.22|668.11|674.015|667.35|662|663.09|656.17|676.82|668.47|674.03|690.34|693.42|693.5934|696.56|686.5901|670.23|666.305|667.5|666.3|652.25|650.705|654.45|656.15||669.7125|665.32|660.75|659.45|656.66|649.2|658.32|663.525|660.21|671.51|662.76|628.18|584.63|573.71|569.95|565.22|558.8|557.68|556.77|560.17|544.95|547.05|567.825|571.18||563.68|570.1901|566.05|557.63|553.85|543.46|534.01|544.905|549.08||550.845|557.85|555.7671|561.82||561|552.09|562.12|559.69|557.27|551.47|557.815|570.27|576.72|585.48|587.3|589.92|577.62|575.96|584.805|593.295|597.05|582.92|588.68|593.421|601.26||602.95|599.92|596.12|593.06|581.92|583.86|576.46|580|581.59|601.44|590.73|593.375|590.61|583.82|571.83|582.89|578.705|576.12|545|532.148|524|521.605|521.33|508.21|503.61|515.97|520.6|510.78|499.84|488.235|505.97|502.84|498.22|497.79|508.55|515|514.69|494.855|484.52|484.88|483.585|483.19|487.41|490.715|501.01|516.73|524.11|522.27|519.99|531.1|544.73|554.47|563.86
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH|96.3|95.9|94.45|95.41|93.88|93.89|92.72|93|94.26|94.265|95.12|99.25|99.61|102.75|101.2|102.48|104.22|104.05|102.13|104.45|108.14|108.3764|108.08|107.72|108.12|107.2|106.06|106.12|105.85|106.66|106.94|106.43|108.59|109.495|108.46|107.11|101.33|99.65|97.36|101.41||105.83|104.1|103.72|104.01|104.78|103.21|101.89|104.81|104.8|104.62||103.41|102.34|102.78|103.37|102.32|101.11|100.04|101.81|100.16|98.6501|97.48|95.07|96.44|98.75||100.535|100.35|100.09|101.29|108.2001|108.98|107.8|105.5|102.14|105.0101|104.6|105.62|108.01|108.53|110.78|109.39|108.48|108.47|112.61|114.785|109.8|107.54|109.07|111.19|113.01|112.57|112.81|110.95|112.09|111.22|109.44|107.31|105.51|107.8|108.475||107.06|108.13|110.5|112.71|109.46|108.1|108.38|105.73|104.98|103.02|104.875|105.73|108.05|106.5|104.69|103.08|101.35|107.34|105.641|106.1389|109.53|112.0422|112.56|114.33|113.45|111.16|109.75|104.94|104.17|103.7623|105.37|106.19|106.32||106.51|107.02|107.44|108.13|108.3176|107.5|107.74|102.7172|101.01|101.02|101.61|101.17|101.8|99.1|99.295|102.06|99.42|97.17|98.51|99.01|98.79|97.61|97.6|97.51||97.88|95.69|95.53|94.1|94.205|91.64|89.17|86.7|83.93||80.1|79.33|80.065|81.4411||79.63|80.11|82.4|80.75|80.74|83.95|84.02|85.58|85.87|83.25|84.62|85.787|82.83|84.9|84.5801|82.53|83.03|80.765|79.73|75.62|74.31||74.445|73.39|72.73|75.58|74.8|76.47|77.54|77.32|74.76|71.4201|67.97|68.98|69.87|68.34|65.13|66.51|65.7|61.22|55.2346|55.56|57.02|56.65|53.81|55.39|54.69|54.18|56.42|56.29|55.08|55.34|56.85|57.4201|63.631|71.47|72.13|68.84|66|61.37|62.83|63.421|65.72|65.89|63.49|57.64|59.56|63.95|66.7|64.32|62.77|61.37|58.18|61.86|63.35
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE|15.81|15.63|15.3|15.41|15.33|15.365|15.18|14.9542|14.84|14.77|15.07|15.14|15.35|15.42|15.385|15.22|15.405|15.4|15.4523|15.455|15.569|15.8|15.855|16.02|16.28|15.52|15.385|15.3412|15.45|15.725|15.62|15.43|15.395|16.075|15.935|15.47|15|14.71|14.39|14.57||14.8322|14.79|14.05|14.15|14.21|14.23|14.025|14.31|14.39|14.35||14.55|15.33|15.6|15.3|15.005|14.99|15.045|14.57|14.14|14.225|14.25|13.995|13.79|14.06||13.77|13.17|14.2|14.63|14.4|14.48|14.455|14.205|14.055|14.19|13.9|13.91|14.015|14.4423|14.05|14|13.625|14.68|15.12|15.26|15.6|15.08|15.23|14.33|13.375|13.67|13.855|14.085|14.605|14.43|14.41|14.49|14.5|14.7|14.42||14.2325|14.34|14.195|15.06|14.8201|14.66|14.71|14.47|14.75|14.23|14.395|14.84|15.09|14.67|14.56|14.5893|14.64|14.98|14.81|15.42|16.05|16.29|16.345|16.635|16.625|16.32|16.385|16.31|16.29|16.17|16.27|16.12|16.21||16.595|16.66|16.635|16.585|16.485|16.3|16.345|16.58|16.41|16.55|16.6205|16.66|16.27|16.065|15.99|16.63|15.78|16.95|16.99|17.035|16.42|16.405|16.405|16.55||16.34|16.295|16.42|16.04|16.175|15.86|15.08|15.28|14.71||14.2|14.14|14.33|14.42||14.485|14.33|14.7302|13.92|13.98|15.11|15.46|16.1|16.39|15.535|15.71|15.845|15.1009|15.05|16.51|16.17|16.19|15.185|15.42|15.35|15.62||15.32|15.2|14.99|15.225|14.95|15.155|15.545|15.31|15.01|14.55|14.1|14.395|14.33|13.93|13.91|14.675|14.81|14.13|14.31|14.41|13.26|11.8|15.74|15.03|15.095|14.75|14.685|14.66|14.73|13.88|13.555|13.525|13.78|14.19|14.61|14.27|13.74|13.125|13.055|13.13|13.88|13.79|13.75|13.8947|15.13|15.35|15.91|16.04|15.455|15.705|15.64|15.905|16.42
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE|101.12|101.35|99.61|99.64|99.1|98.81|98.55|98.41|99.34|99.7|100.5|101.885|101.405|102|101.33|104.55|105.34|105.59|108.13|111.81|111.55|112.15|111.81|112.665|113.42|113.105|113.12|113.37|111.655|110.36|110.39|109.02|109.0643|110.72|111.54|111.85|109.4|108.81|108.56|109.95||110.79|111.93|109.94|109.9501|110.79|110.51|110.5|112.32|111.88|113.09||112.68|111.33|110.74|108.74|107.5406|108.3101|107.09|105.53|105.6|104.84|102.93|99.72|99.8881|97.3885||96.085|97.99|100.99|103.92|104.22|104.69|103.32|102.97|103.09|104.2|103.9|104.52|105.27|106.08|106.73|107|104.105|103.98|102.67|103.61|103.11|101.82|100.84|102.84|103.39|103.48|102.48|102.95|103.705|103.47|103.93|102.06|102.95|101.65|99.51||99.15|99.485|100.42|103.32|103|102|100.385|99.28|98.8|95.74|96.29|97.55|97.66|95.19|93.72|95.18|95.34|98.44|97.23|97.89|100.07|100.89|101.8|103.36|101.945|99.89|100.88|102.15|101.88|101.15|101.84|102.53|103.14||105.42|105.48|106.42|105.47|106.12|105.21|105.77|105.86|104.055|103.12|105.06|104.08|101.9|100.69|100.77|100.58|100.54|101.07|101|97.29|108.2|108.5|113.16|115.69||115.89|114.24|113.02|111.38|111.23|108.29|106.83|109.66|109.3||109.555|109.24|108.78|109.23||109.06|107.255|108.7987|107.84|107.69|109.0226|109.32|114.05|113.84|110.95|110.87|110.82|110.7|109.57|110.67|111.29|112.03|108.63|109.15|108.81|113.41||112.41|111.89|111.62|111.4|109.445|112.265|109.975|108.835|111.1|109.09|104.99|107.2|106.54|105.92|102.74|103.92|102.88|101.77|100.3|99.61|98.305|95.82|94.4473|90.46|90.46|91.67|92.62|87.995|86.03|84.155|87.17|87.55|87.865|88.57|91.2977|91.24|91.63|87.79|87.21|87.52|88.64|87.4|88.56|88.37|90.66|93.38|93.71|92.59|91.38|93.68|92.79|93.38|96.48
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE|128.28|129.2|129.63|129.3|129.215|128.3|128.51|128.38|129.87|131.15|132.66|133.94|133.38|133.57|133.16|133.095|134.46|134.09|133.47|132.52|135.86|135.74|135.66|135.89|135.595|136.31|137.529|135.81|135.07|134|133.79|135.27|134.89|135.04|134.8858|133.34|133.69|132.06|133.86|135.88||136.85|137.125|134.6925|133.43|133.01|133.34|135.3|135.31|135.31|135.73||137.78|136.66|135.65|134.44|133.295|132.95|131.35|131.47|132.045|133.75|132.78|127.99|126.905|127.36||129.07|129.1|129.83|131.28|134.87|138.08|136.83|136.94|137.61|137.55|137.29|136.67|136.44|136.06|136.42|136.04|135.38|136.39|140.955|140.58|139.175|138.16|137.03|137.35|138.31|137.06|136.63|136.56|136.69|134.98|134.08|132.01|131.455|130.65|130.68||131.62|131.92|131.27|131.54|129.99|128.46|128.04|127.86|127.83|127.125|126.92|127.6|127.62|127.02|126.25|126.32|124.64|125.61|123.78|124.3701|125.68|125.985|126.71|128.48|128.54|125.79|125.96|126.14|126.08|126.83|128.3|128.94|130.19||131.24|129.82|129.88|130.8|131.595|130.68|130.84|127.42|127.11|126.49|126.16|127.33|128.19|128.62|127.9|127.52|128.3|126.49|126.04|126.14|125.89|125.97|128.38|129.77||128.14|128.75|128.99|128.19|129.47|127.84|126.78|127.34|125.85||127.345|128.85|129.28|128.64||127.84|127.1|127.73|127.41|127.74|128.4|129.535|129.39|129.17|126.96|127.63|128.42|127.915|129.89|129.06|128.02|128.53|126.05|125.51|126.045|125.385||124.38|124.08|122.74|123.12|121.85|123.37|122.57|122.55|122.81|123.21|121.43|121.695|121.5|120.25|116.19|116.7186|117.52|116.4|114.095|112.88|111.42|108.01|107.7|108.77|109.4|109.45|109.98|108.56|106.66|103.965|104.36|105.02|107.36|107.995|110.04|110.52|110.21|106.16|106.34|106.42|106.3|107.13|108.765|109.44|110.6112|112.52|113.79|114.99|113.98|114.26|113.7475|113.4|116.91
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE|117.14|116.04|114.16|113.99|114.3799|114.75|119.02|118.17|119.41|120.91|122.26|123.605|123.79|124.81|124.97|123.19|125.41|125.805|125.585|127.74|130.21|137.675|138.51|139.85|139.46|139.31|140.45|141.845|139.68|139.59|139.3|140.32|142.14|141.87|141.89|141.53|141.16|139.84|140.16|141.28||142.51|145.51|143.02|143.77|142.29|141.6|142.51|142.72|142.34|142.205||142.93|140.61|141.1|134.58|134.39|134.22|133.25|130.095|129.15|129.62|127.36|126.525|124.7|125.89||127.05|126.4|128.38|130.245|135.22|133.96|133.9|133.41|134.81|136.53|136.0381|136.18|135|136.02|135.97|136.82|136.39|139.16|142.14|138.02|137.7|137.4|137.4735|137.95|137.67|137.37|137.52|134.4|132.72|131.93|131.7|131.16|131.105|129.75|126.86||127.81|127.845|127.39|127.625|127.685|126.155|125.52|124.91|125.82|123.771|124.49|125.31|126.56|124.4|123.83|123.33|123.4789|125.26|122.36|121.61|121.66|121.71|122.903|124.14|123.14|120.98|121.985|122.7212|122.86|121.53|122.07|123.19|123.69||124.32|124.32|125.1|126.1|127.58|127.3|128.17|130.025|127.48|127.55|126.02|126.33|125.65|125.16|125.18|124.04|125.1|123.65|124.66|124.99|121.82|120.29|121.975|122.41||122.04|121.87|123.06|124.48|125.71|122.71|125.72|127.51|126.2055||126.21|126.14|125.78|126.17||125.24|124.88|126.04|124.22|124.29|123.705|125.96|127.115|127.35|123.67|124.34|124.05|121.77|120.35|120.795|121.99|120.72|117.54|116.85|117.2|118.3211||116.27|113.26|113.27|112.44|111.77|113.97|113.39|113.28|113.085|109.38|105|105.442|105.36|103.75|103.79|107.62|109.77|112.35|111.87|111|111.36|109.11|107.433|102.6|106.0804|107.31|108.78|108.39|106.8|104.201|106.62|106.47|106.33|107.33|110.58|109.935|109.17|105.21|104.52|105.44|105.34|104.171|103.74|104.6|107.37|110.2|110.905|110.43|112.295|115.45|115.02|116.12|115.42
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE|34.44|34.32|33.75|34.001|32.6509|32.9|33.9299|34.15|34.395|34.7537|35.66|37.03|36.89|37.08|37.26|35.95|37.7|37.03|36.11|35.78|36.53|37.65|37.84|37.35|36.79|35.423|35.66|35.86|36.22|32.51|31.345|30.34|30.58|31.12|31.07|29.07|28.51|27.66|26.69|27.43||27.165|26.77|27.06|26.555|26.575|26.87|26.355|26.6901|27.4601|27.27||27.93|27.07|27.83|28.14|29.74|30.59|30.65|29.89|28.43|28.6|28.17|26.58|27.14|27.8||27.61|27.93|28.26|28.61|27.02|25.77|25.7859|24.22|23.68|22.49|21.96|22.44|23.39|23.5|23.64|22.205|18.26|22.23|20.41|26.77|26.24|26.32|25.91|26.31|28.07|29.1501|30.38|30.61|29.67|29.07|29.72|29.79|29.54|29.76|28.7||28.5|26.93|26.88|28.855|29.3|30.07|30.13|28.96|28.42|26.04|27|30.09|31.39|29.8|29.35|28.06|28.52|27.69|22.55|34.39|40.81|46.28|45.96|48.695|48.38|47.92|50.1|50.46|50.335|48.63|48.84|48.955|49.31||50.92|51.24|51.66|52.0636|52.07|52.17|52.6|53.315|53.24|53.52|53.405|53.53|52.67|52|52.115|52.15|51.39|50.47|50.25|51.27|49.52|47.56|48.2|50.32||49.65|51.39|50.88|50.57|50.905|49.43|48.79|48.97|48.26||48.5|47.925|47.94|47.91||47.99|46.97|47.03|45.77|45.21|46.01|46.55|47.28|47.84|46.81|47.01|46.94|45.97|46.73|47.48|51.09|51.14|49.53|50.13|50.16|51.05||50.76|50.77|50.42|49.39|49.78|51.74|52.59|53.245|53.7|51.11|49.36|49.79|49.44|48.74|47.46|49.46|51.36|51.02|50.434|50.19|50.35|47.49|48.13|46.58|46.68|48.68|51.52|50.93|49.16|47.3|48.38|48.88|49.56|50.17|52.19|53.1552|52.84|50.66|50.785|51.32|52.8|52.32|53.07|53.6|55.5857|57.1|57|57.02|57.21|58.04|56.73|56.95|58.1
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE|186.86|184.3|181.441|181.35|182.31|179.16|179.965|180.03|181.86|185.855|188.52|188.82|188.18|187.73|186.965|177.25|180.03|178.34|179.76|181.655|184.79|186.44|187.855|188.48|188.17|184.34|182.295|172.53|170.01|170.66|169.14|169.68|171.12|170.94|170.51|169.455|166.4|166|167.08|167.47||168.695|171.67|168.2|168.75|167.15|164.545|167.19|169.45|167.74|166.89||170.27|165.41|165.13|165.55|162.76|162.95|162.38|162.84|168.33|170.01|166.51|161.61|158.65|160.59||164.35|163.57|168.52|171.4|178.26|179.19|175.86|177.72|180.84|182.72|181.79|183.2|183.35|183.37|183.5|176.91|167.53|177.29|176.1|175.54|174.06|171.16|171.501|172.75|175.72|174.92|172.39|173.93|172.8501|172.3122|172.6101|170.925|171.1625|170.83|166.7388||166.37|166.3|166.49|164.2|164.03|163.18|161.28|164.04|164.31|159.965|159.39|161.32|165.14|163.7|163.65|162.25|160.12|162.47|159.85|160.07|167.13|166.7|166.8286|169.62|168.125|166.07|165.96|165.04|164.99|163.905|166.17|165.87|168.66||170.26|172.5|170.75|168.94|158.08|157.87|160.54|161.22|162.77|164.07|166.44|166.71|164.48|162.615|163.82|164.5|166.12|163.78|164.83|161.36|162.08|158.71|159.52|159.015||158.38|156.811|154.93|147.11|147|141.52|144.27|147.96|145.21||144.74|145.1378|143.77|143.57||143.54|141.85|142.78|140.76|142.01|143.92|148.54|151.23|152.08|152.18|152.74|149.2|149.38|152.09|154.58|152.4001|155.19|146.91|146.43|147.8226|148.65||148.38|146.79|143.83|144.16|142.72|147.83|148.1|146.38|142.5|136.75|132.89|135.25|133.53|127.86|124.1483|147.19|150.38|149.835|150.52|149.52|151.13|149.26|148.315|142.12|144.17|145.88|149.77|147.01|145.11|141.87|145.59|144.6|144.44|146.95|152.2403|152|152.6|148.31|148.04|150|150.09|147.77|148.29|147.86|148.96|150.87|151.75|154.96|155.31|158.71|159.285|160.43|164.35
00500|41239|/equities/servicenow-inc|R1000GROWTH|563|562.3401|551.4|549.47|562|556.3|542.55|532.54|540.71|548.27|558.4662|550.76|550.01|550.14|545.1|541.75|549.06|550.01|556|561.05|575.21|573|559.37|556.7101|571.21|579|576.055|581|575.78|599.5401|583.92|582|576|565|557.24|557.535|553|552.78|548.43|556.16||555.94|554.03|542.68|537.3|535.01|536.64|536.88|539.01|545.59|555.44||564.95|562.11|554|549.27|532.13|531.54|526.11|527.24|555.18|542.37|541.28|532.02|533.795|544.37||531.81|517.8|494.13|499.85|506.17|502.75|495.815|477.16|461.77|452.235|446.6494|447.45|446.2501|435.07|429.05|431.55|428.97|436.45|439.39|449.3|449.2|427.68|445.88|441.98|465.25|465.11|465.4|473.17|470.01|463.57|454.6871|472.95|469.475|464.33|456.375||457.46|460.29|472.38|457.41|441.62|438.08|431.29|427.01|430.13|427.1101|437.665|433.47|436.1|425.85|434.6|421.5|414.8|416.93|405.372|409.31|428.0912|441.5|443.76|444.37|439.13|425.58|426.04|425.66|427.66|423.76|433.78|435.29|428.55||434.39|449.2585|456.52|455.6|452.02|454.37|461.06|460.97|450.51|452.75|468.9|479.46|453.26|442.31|440.12|451.65|444.66|427.28|437|436.775|428.58|415.3|414.64|407.95||408.0554|395.845|383.21|374.37|373.19|353.62|365.25|384.74|380.65||382.29|379.01|372.74|374.11||371.47|373.65|381.15|375.82|381.01|392.14|399.71|411.55|410.1|394.71|393.05|385.2197|385.045|381.56|385.17|409.73|414.72|393.01|394.68|397.475|403.98||396.75|384.05|382.5|394.2814|397.85|405.42|414.21|391.22|404.72|390.64|361.2|359.1|351.25|354.18|384.86|392.34|416.6|414.91|403.77|408.6101|351|365|359.25|347.29|351.04|350.515|351.05|347.51|340.9|337|365.935|366.88|377.15|398.96|416.54|402.01|400.83|374.73|377.18|377.74|376.42|371.2|367.71|374.36|386.7|401.39|411.01|418.84|421.11|434.21|448.21|449.4|469.26
00501|13933|/equities/the-blackstone-group|R1000GROWTH|100.8|100.2095|98.3|98.56|98.01|97.94|98.36|95.18|96.18|96.83|96.5025|97.25|98.15|99.3965|99.97|101.67|103|102.23|100.94|102.54|104.11|104.06|103.45|103.155|102.86|104.34|104.25|104.38|104.55|105.19|103.8|103.48|103.235|99.11|97.87|93.545|91.57|91.13|89.47|92.395||93.08|92.96|91.29|90.18|88.78|87.59|87.7004|87.4|89.09|89.1||91.01|89.983|89.54|89.6801|87.83|87.6083|86.17|86.88|85.1|83.43|88.45|84.11|82.54|85.07||82.875|81.94|81.06|83.33|82.2|81.66|82.22|80.82|80.28|81.9|82.22|81.47|81.08|80.05|81.14|81.12|79.92|82.88|83.23|88.55|86.0813|85.405|85.05|86.1|88|89.261|90.8|90.28|89.95|84.46|83.37|82.34|82.44|81.908|81.01||81.06|79.29|80.975|82.87|86.205|84.75|83.76|82.35|82.845|80.79|83.26|83.74|84.34|81.2|82.81|85.23|83.48|85.22|76.19|79.13|84.72|89.7973|89.37|90.5|87.35|86.62|89.54|89.41|89.35|87.8|89.47|89.7204|90.04||91.93|92.92|95.78|94.64|93.24|89.83|90.92|94.51|94.44|93.825|95.205|99.3|92.93|94.121|94.53|92.953|90.13|85.59|87.26|85.4|80.9001|80.08|83.93|85.01||83.3523|82.2601|81.57|79.72|79.63|76.32|76.22|75.85|74.04||73.07|72.59|71.72|73.34||73.84|73.01|73.88|72.24|72.84|73.755|76.95|79.88|81.45|77.3|78.03|78.03|77.15|78.63|80.57|80.44|82.4|86.31|87.54|87.7|88.04||86.34|85.1|89.25|89.97|89.45|92.84|96.21|101.41|103.67|95.9|89.71|90.87|89.885|88.815|87.5101|90.78|90.84|91.13|88.39|92.68|90.16|86.26|82.79|82.6|82.95|86.85|88.71|86.13|83.89|79.545|83.03|82.06|85.12|85.81|91.21|90.215|88.73|84.3765|83|83.22|81.66|81.83|82.725|82.22|84.11|88.73|89.5201|90.54|90.71|92.52|93.9|93.62|100.0021
00502|961620|/equities/square-inc|R1000GROWTH|55.46|55.26|54.97|55.31|55.9|55.63|55.99|54.725|56.08|57.44|58.13|59.64|60.53|61.81|62.41|62.32|63.28|63.2|71.51|73.87|77.78|79.16|77.35|75.4|75.76|76.79|74.36|75.08|75.66|78.11|77.57|74.31|74.84|72.53|70.58|69.06|66.72|64.1|63.44|65.14||66.04|64.81|63.74|63.33|62.045|61.65|61.855|63.14|64.81|65.35||65.701|63.56|62.87|64.87|63.58|64.57|64.82|65.11|62.21|62.5732|61.27|59.04|58.36|57.78||58.97|59.01|59.96|59.82|57.54|58.145|57.52|55.46|55.05|55.05|55.11|55.7|57.15|57.89|57.77|58.795|59.21|57.42|57.63|59.75|58.97|58.91|60.01|60.97|63.05|62.02|61.54|61.43|63.845|63.11|63.69|63.2|62.6|65.76|65.47||66.16|66.62|67.67|65.805|68.05|67.79|64.56|63.5|61.55|59.1|56.5|72.61|75.72|72.69|73.09|73.81|71.67|71.4|67.25|68.47|73.5|75.83|77.93|80.29|77.65|74.545|74.65|74.52|74.86|73.52|71.84|71.8|71.92||74.17|78.5|78.53|75.55|74.74|74.14|75.6|81.12|80.66|81.3101|84.25|86.22|80.06|80.2|79.64|80.67|78.3207|74.7701|79.51|76.72|71.04|69.235|72.07|71.73||69.51|68.11|70.02|67.66|68.44|63.36|63.0194|64.78|62.5022||60.8|59.9|58.4|58.34||58.82|58.62|60.63|58.9|59.985|60.71|65.43|69.64|68.8|63.36|63.1|60.5|59.6248|60.2|62.4|66.6201|66.66|61.852|61.73|61.12|62.5093||61.92|60.1|60.8|65.135|66.29|68.615|72.02|69.44|64.37|63.09|57.09|60.16|61.37|57.66|51.34|54.51|58.625|59.87|58.77|59.52|57.97|56.96|53.97|52.34|53.66|53.49|55.51|53.35|51.45|51.89|52.43|52.67|55.52|56.89|61.29|59.89|58.15|53.71|54.89|55.34|54.87|53.9|54.13|54.43|55.02|59.45|61.4|63.01|64.75|66.44|65.6001|69.25|73.91
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE|147.96|148.37|146.87|145.4|151.8|151.55|149.06|142.4001|146.09|148.84|150.08|150.07|151.37|153.955|153.32|154.17|163.62|165.085|159.53|164.51|174.82|176.98|169.72|167.02|168.245|176.31|172.86|175.85|175.55|185.15|182.1|181.11|180.07|175.27|170.22|169.32|162.6|170.49|167.485|170.63||174.65|175.75|175.121|178.85|170.56|169.51|174.61|170.82|173.26|176.711||182.9208|178.35|171.11|168.76|167.838|169.29|166.4|167.3671|181.17|174.86|172.08|160|157.43|150.5||144.825|143.11|172.1205|175.082|175.3934|175.71|175.51|170.3|168.79|166.9|166.42|168.85|165.2|158.61|156.29|153|148.86|142.4424|143.54|145.01|140.87|145.13|142.6|135.26|140.7731|143.52|141.74|143.65|142.17|141.83|138.31|140.55|139.3201|136.59|141.6||140.88|144.1396|150.75|148.72|141.83|138.76|135.6001|134.17|134.4|135.55|135.0256|135.475|135.31|131.62|133.56|137.4|135.3|134.88|128.76|128.56|136.05|139.29|140.1|140.8477|135.5|131.12|153|152.93|148.58|145.28|147.75|149.5|150.08||151.55|163.92|170.07|158.24|157.05|154.73|161.2701|158.045|154.415|156.79|163|170.26|155.44|151.2101|152.81|150.38|144.76|134.34|145.26|144.74|135.32|135.0801|140.04|139.46||137.31|135.1|136.55|133.74|126.67|119.27|121.04|128.58|135.34||138.82|137.99|136|133.59||135.2201|137.77|137.88|134.7923|137.23|139|142.22|146.581|150.0801|144.17|141.8155|135.59|134.2|132.51|135.51|147|143.25|131.97|136.25|140.5801|141.66||140.26|136.51|138.4|144.7117|145.31|153.91|160.6|152.47|143.79|139.7|122.77|124.89|126.3|129.36|146.2|147.25|158.742|155.85|155.03|168.1|167.78|176.21|169.76|166.72|171.01|168.21|171.42|156.69|152|145.62|147.88|145.75|157|174.535|182.71|176.28|178.04|161.77|168.41|166.08|168.64|165.5|164.25|167.14|170.8494|178.68|182.6268|181.32|182.06|193.71|185.1101|179.93|188.265
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE|44.1201|43.71|43.08|44.64|44|44.02|44.01|43.19|43.91|43.4|44.01|42.95|43.31|44.09|43.84|44.085|44.38|45.02|45.79|45.67|46.01|48.15|46.71|46.355|46.62|46.93|46.84|46.2804|45.86|46.55|45.34|44.5|44.56|44.6218|43.97|41.746|42.44|41.9412|41.87|42.89||42.58|42.92|42.11|43.32|43.75|43.68|42.33|42.21|41.77|42.02||42.53|40.94|40.57|40.89|41.06|40.02|39.04|38.61|39.93|39.46|39|37.265|37.07|37.56||38.22|37.525|37.77|38.51|39.076|38.915|37.76|37.36|37.44|37.99|38.2|38.34|38.1699|37.905|37.48|36.87|36.685|36.35|34.23|31.76|29.415|29.22|29.465|29.5539|30.23|29.71|31.4|31.16|31.61|31.63|30.9302|30.69|30.4|30.88|30.61||30.5|30.47|31.285|31.1674|31.21|30.88|30.2|29.98|30.14|30.29|30.7503|31.5|32.23|31.46|31.51|31.55|31.385|32.16|29.97|30.77|32.28|33.52|33.6|33.85|33.8|32.23|32.89|33.165|33.06|33.02|33.7|34.22|33.49||34.57|35.452|34.715|32.7239|33.35|34.05|35.65|34.5|33.41|32.9|32.15|32.42|30.64|29.74|29.59|29.5|29.31|28.8|27.01|30.265|29.12|28.34|28.885|28.955||28.66|28.2|27.92|27.15|27.15|25.4|25.55|25.32|25.02||24.24|24.29|24.02|23.9||24.162|24.0415|24.8709|24.61|24.69|25.66|25.88|26.77|26.91|26.11|26.24|26.2761|26.02|26.7|27.65|27.19|28.3|27.64|27.58|27.73|28.24||28.14|27.3117|28.01|28.7|28.4|29.83|30|28.79|28.7|28.1|26.44|26.82|27.615|28.04|27.71|28.63|29.12|26.3|26.49|27.66|27.865|27.33|26.51|27.16|27.24|26.85|26.495|25.08|24.66|24.19|24.56|22.94|27.23|27.92|28.96|28.31|27.5995|25.96|26.16|26|27.19|27.16|26.82|27.36|28.53|30.35|31.19|31.06|30.88|32.7401|31.1|30.22|31.85
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH|115.71|114.475|113.16|113.465|115.88|115.515|118.15|100.585|103.445|106.79|107.48|107.7501|106.42|106.45|105.05|104.01|106.65|106.675|116.905|117.02|124.005|123.86|122.405|121.6236|119.435|121.365|119.87|121.53|120.6|122.535|122.785|120.485|119.04|117.26|115.905|123.135|123.4452|123.53|125.375|126.05||126.27|126.19|125.53|123.915|122.08|121.71|121.875|119.18|118.6|119.085||121.035|118.105|116.33|114.6|110.275|109.655|108.125|108.085|111.9171|111.545|107.525|105.06|105.815|105.71||104.095|101.3|97.04|94.415|94.1521|94.16|93.375|95.05|94.43|95.335|98.41|98.285|98.5|96.195|93.965|89.57|88.545|88.175|88.1513|89.855|90.505|91.72|91.365|91.0925|95.205|95.585|95.6|97.4825|99.9275|99.425|96.3|98.045|96.715|95.13|94.415||94.3601|95.955|97.93|97.795|97.02|96.015|95.175|94.92|95.825|95.445|96.3298|95.375|95.25|93.44|93.785|91.335|90.815|91.43|91.34|91.25|92.12|93.08|93.35|93.425|94.3375|92.75|92.855|94.03|93.89|92.2095|91.295|91.15|82.68||83.9025|85.97|85.6|83.145|82.205|81.405|82.755|82.375|77.055|77.975|79.12|80.65|77.1075|78.73|78.595|78.8|76.8395|73.475|74.697|73.063|71.305|70.0787|70.59|68.555||67.27|66.11|67|66.46|67.345|66.76|66.35|68.515|68.755||68.645|69.05|68.37|69.505||70.27|70.765|71.415|73.8675|74.14|75.18|75.66|79.25|79.885|78.935|79.405|79.335|81.98|82.9545|84.23|85.935|84.67|81.875|84.555|84.915|85.955||85.045|84.625|82.535|83.035|75.75|77.94|80.91|80.76|81.45|79.11|75.58|73.56|70.26|70.04|73.11|80.7|84.79|84.75|83.12|82.91|81.5|81.03|78.71|78.14|78.68|79.67|80.84|79.12|77.2|74|76.58|77.83|80.81|84.67|87.22|85.25|86.25|82.78|81.86|80.82|81.55|81.33|80.94|80.27|82.66|85.56|86.84|85.5|85.77|89.08|89.42|91.35|93.63
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE|61.08|61.71|59.02|59.11|59.03|58.42|58.55|56.3606|57.84|60.8|62.08|62.7|62.65|62.58|63.43|63.57|64.935|68.1|63.51|62.72|66.64|67.805|65.2168|64.27|64.24|65.6|64.63|66.5|66.86|72.21|70.18|66.02|65.72|65.19|63.51|64.93|60.56|62.24|61.66|63.9||64.75|64.52|63.59|63.495|62.22|62.784|62.54|62.56|63.137|66.0516||67.15|67.55|66.95|66.57|63.61|62.83|61.89|61.73|68.29|66.66|69.7|66.7101|64.25|62.56||57.21|57.31|54.75|55.7|56.74|57.885|54.16|51.25|50.71|49.1|48.3|48.19|47.79|45.47|44.6|41.27|39.9|41.78|42.71|44.23|43.01|59.11|59.16|57.81|61.62|62.11|61.0201|62.6|63.7|64.0439|63.13|63.585|62.2|57.87|57.03||55.62|56.6|60.54|59.63|58.785|57.77|56.45|55.88|56.06|55.39|56.29|55.42|54.485|52.5|53.71|54.38|52.88|54.195|50.35|51.89|56.8014|58.61|59.423|60.02|59.15|57.09|58.35|59.47|59.65|58.575|59.57|61.21|61.15||63.51|68|67.47|62.11|58.37|58.01|57.975|57.84|55.3201|56.45|58.45|59.79|51.97|50|49.78|48.81|46.81|42.26|46.07|45.41|42.98|41.67|44.23|41.52||42.19|41.24|41.52|39.47|40.2|37.56|38.72|42.23|42.29||43.88|42.2|41.62|41.8||42.91|44.07|45.23|43.7|44.55|45.79|48.78|51.18|50.53|47.86|48.36|43.51|43.57|41.32|42.765|46.83|48.73|43.14|44.54|45.3349|45.15||44.125|43.78|44.65|46.305|48.12|52.49|54.62|51.09|46.59|41.52|37.37|37.9066|38.28|39.3788|48.9|49.79|55.55|54.72|51.895|55.12|53.86|54.85|52.3|50.7|51.5298|50.7|52.3|48.24|45.62|46.3201|48.11|47.66|50.37|55.05|60.3|57.97|58.18|53.45|54.01|53.38|55.8|55.3|53.75|53.09|56.33|61.01|59.78|58.45|57.3501|59.9|58|59.06|64.2819
00507|16141|/equities/fortinet|R1000GROWTH|58.51|58.2|57.96|58.12|58.14|57.78|57.79|56.84|57.34|58.15|59.01|59.2|59.35|60.07|58.46|56.57|56.86|56.1|74.15|74.01|76.91|76.79|76.145|76.31|76.86|77.41|76.32|78.06|77.53|78.3|79.16|78.58|78.34|76.73|75.51|77.22|74.79|73.99|72.45|74.01||73.65|75.26|73.9|72.95|71.55|70.895|70.15|70.81|70.58|70.92||72.37|71.15|69.6963|69.36|68.13|67.01|67.02|66.84|68.84|67.95|67.85|66.93|67.86|67.41||67.3|64.46|66.01|67.455|69.4675|68.19|67.75|67.64|68.22|67.455|66.96|66.96|66.54|66.06|64.6|60.5|60.37|60.33|61.01|61.66|61.73|62.33|63.085|63.1|65.7|66.51|66.53|66.92|67.55|67.07|67.42|67.51|66.96|66.55|64.65||64.2593|64.705|65.53|65.65|65.551|65.09|64.36|63.505|63.1747|62.02|62|61.17|60.87|60.76|60.7|59.9|59.72|59.89|57.625|58.6|59.86|59.7501|60.11|60.655|59.53|58.16|58.301|59.08|59.382|58.57|59.34|59.77|59.3||60.29|61.225|60.71|59.88|59.3268|57.1|57.65|58.72|51.79|51.88|52.535|53|51.42|50.92|50.92|51.71|51.935|49.43|50.1|48.89|48.5|47.78|48.31|48.43||45.88|47.19|48.15|48.1|49.3|47.075|46.545|47.96|48.015||48.15|48|47.795|47.9||48.29|48.45|47.04|49.26|49.67|51.37|52.01|53.68|53.81|52.3|51.88|51.17|50.37|50.63|51.14|52.96|53.35|50.48|50.84|51.89|52.87||51.84|51.22|51.4|51.26|52.68|54.51|55.66|54.8|53.76|52.78|49.59|48.15|45.94|45.15|42.6101|53.085|56.39|55.9|55.27|55.51|54.8|54.98|52.8265|50.94|51.3|51.09|50.66|49.67|48.07|45.74|47.4|48.29|50.83|50.951|53.56|51.69|52.11|49.33|49.06|48.49|48.3982|47.865|48.21|47.95|48.64|49.76|50.17|49.61|49.6|50.535|51.05|51.8|53.75
00508|1152784|/equities/datadog-inc|R1000GROWTH|91.94|91.48|91.13|91.3701|92.26|92.67|94.23|89.0401|89.4224|88.1|87.55|87.59|88.6|88.51|84.46|83.87|104.77|107.3|105|105.41|113.7701|113.435|109.72|108.6|107.05|114.32|109.34|108.6719|109.74|113.53|111.3701|109.01|107.6599|106.14|104.66|101.06|96.5901|97.47|95.31|95.84||97.37|97.21|95.01|95.6275|92.7|92.75|92.33|90.88|91.85|95.3||95.27|95.19|95.37|96.55|94.75|94.912|92.0785|93.31|99.975|96.06|98.7293|91.66|92.54|92.43||92.52|91.35|91.8|92.8001|91.13|91|91.26|88.28|87.35|87.335|85.7027|85.37|81.8|77.95|75.02|75.3|70|63|63.93|65.1686|65.9|69.05|67.7|62.597|64.93|67.045|67|69.005|68.8779|67.06|66.09|67.42|65.92|63.955|62.81||63.68|64.68|68.88|69.8792|68.2001|67.57|66.96|65.34|65.34|63.54|66.4279|66.13|67.01|64.745|67.85|67.22|64.52|64.5|62.99|63.93|69.86|70.99|74.37|76.39|74.28|72.89|74.79|76.17|76.59|75.31|77.2|78.34|77.3||79|80.62|86.2875|80.51|79.885|78.88|82.57|81.1|75.54|76.51|79.43|85.46|75.545|72.815|72.79|73.56|71.77|65.6049|73.29|70.265|67.81|66.85|69.62|68.8||67.43|65.84|66.14|63.56|64.89|61.34|63.39|67.82|70.45||72.175|70.03|69.3|69.88||70.86|71.9|73.55|74.38|75.81|75.95|77.8866|79.05|79|74.36|73.235|68.59|68.22|67.33|69.53|72.67|74.93|70.07|71.82|73.185|72.66||71.4|70.47|73.32|74.55|77.5|81.4|82.28|77.53|76.06|74.54|66.447|67.85|68.68|68.7|74.8|74.38|79.505|79.75|75.95|81.38|80.49|82.98|79.37|77.65|80.62|78.06|81.13|78.53|75.535|75.59|80.26|80.43|81.8667|87.325|93.1|90.67|94.56|86.55|86.8|85.84|86.94|86.69|86.26|86.09|89.36|93.5901|91.87|90.15|89.52|94.5904|96.04|95.84|101.62
00509|48371|/equities/veeva-sys-inc|R1000GROWTH|190|188.95|185.9|186.18|186.73|185.61|187.46|184.23|186.73|189.64|190.8625|192.125|191.42|191.4301|191.4|190.385|193.78|193.78|194.03|196.81|201.65|201.9716|199.37|198.56|194.87|193.36|196.23|197.26|198.27|205.52|206.19|206.465|207.15|207.4|205.69|199.784|194.3|193.98|194.005|195.14||195.7|196.435|192.8|192.16|198.48|199.28|199.89|199.072|201.31|196.8||199.7144|193.5|190.05|188.95|186.965|185.2|187.71|187.95|192.79|190.58|194.67|184.58|162.36|162.85||163.13|161.39|160.21|163.85|163.55|165.07|164.42|164.63|166.01|173.32|171.58|170.15|175.88|174.63|176.475|178.75|176.3|176.8834|176.38|178.03|173|174.71|176.99|178.83|185.7849|184.6096|179.02|180.955|180.07|177.15|176.58|177.31|176.29|175.69|175.61||178.22|178.93|181.24|179.5|180|178.185|177.23|174.69|175.9|172.11|171.9131|173.632|174.5|169.85|171.53|170.07|167.91|171.05|161.38|163.305|168.96|172.36|175|176.175|173.4|168.16|164.08|164.89|164.7969|164.75|167.9106|169.08|166.91||168.93|171.94|170.4|169.09|168.95|166.68|173.14|175.67|172.77|172.56|176.65|177.58|168.77|168.21|169.7301|168.15|169.255|163.2101|166.85|162.02|158.5|157.305|159.34|160.68||160.68|161.305|160.04|157.135|161.04|157|160.41|162.275|158.75||158.2505|161.72|157.15|157.37||160.55|162|163.5747|162.02|165.36|166.3|169.22|175.3924|172.16|171.36|171.54|163.2|162.45|161.78|166.51|173.77|189.31|181.12|181.08|184.65|184.81||185.15|180.61|181.08|181.59|181.9|187.68|190.03|186.28|186.11|179.17|169.67|171.27|166.04|161.16|154.3|158.21|162.63|167|168.33|165.74|164.09|159.622|155.385|153.76|155.45|155.44|158.46|154.19|151.02|151.71|159.22|159.57|161.4|164.87|170.45|168.6|169.72|164|163.57|161.08|161.51|159.32|157.64|159.13|161.94|166.78|167.52|170.3|171.8|172.235|170.97|171.63|178.48
00510|989534|/equities/trade-desk-inc|R1000GROWTH|75.68|75.55|73.5501|74.47|74.97|73.3877|72.11|69.72|70.48|72.42|73.36|73.84|74.0588|76.4|80.7|83.75|84.1548|83.67|84.47|85.29|88.92|89.29|88.105|85.01|82.42|82.56|81.91|83.84|83.7|86.87|86.4|86.57|87.66|86.65|82.9|76.39|74.99|75.13|73.91|76.2||76.4086|77.04|77.03|76.34|75.45|75.145|75.08|75.42|75.23|74.22||76.06|75.86|75.81|75.5603|73.9|74.08|72.7888|73.58|74.32|72.7|74.0801|69.845|68.53|68.71||66.34|65.68|64.56|66.74|66.71|66.31|66.19|63.6101|63.38|61.58|61.3|60.56|64.5|63.21|62.1201|61.37|61.38|62.41|61.43|62.48|63.2|61.68|59.98|59.36|60.81|61.74|60.52|60.85|61.49|60.045|60.085|60.8437|59.99|60.52|59.6602||57.17|57.52|60.12|59.2|59.57|59.63|58.296|58.21|59.55|58.82|59|57.81|57.34|56.3|56.89|54.9|54.58|55.37|50.325|52.385|55.37|57.425|56.59|56.81|56.06|54.5|55.1384|55.2|54.42|54.1|54.83|55.59|55.901||60.12|62.63|57.05|47.68|47.95|48.28|49.8|51.55|50.67|51.9276|52.9|55.61|49.69|49.21|49.07|49.45|48.64|45.209|45.8|45.45|44.08|44.19|45.3|45.97||45.3|45.6|44.7777|43.27|42.77|41.2|42.3477|42.9367|43.39||43.775|43.76|42.71|42.795||43.64|43.36|45.6557|43.54|43.95|45.3101|46.56|50.27|50.6201|47.2297|47.5|47.2|46.03|47.19|50.455|50.5|51.4|48.05|48.26|48.17|48.53||48.24|46.93|47.94|49.1928|48.69|50.61|49.52|47.13|46.4|43.2682|39.43|42.41|43.12|44.51|47.8802|49.47|53.08|52.6501|52.32|53.13|53.1764|56.43|53.98|52.81|55.1|54.75|55.085|52.33|50.39|48.16|50.42|51.33|53.94|55.8|61.1|59.56|62.53|59.5|59.68|59.57|59.2|58.9803|57.44|55.925|58.9589|61.12|61.55|60.8|60.86|61.62|61.92|62.76|65.92
00511|1072316|/equities/spotify-technology|R1000GROWTH|140.5|138.26|133.69|135.26|133.11|131.045|130|129.23|131.19|132.28|133.27|135.34|135.895|135.22|137.42|137.22|141.1|143.04|143.74|143.84|148.05|148.09|142.63|142.885|141.1|139.1532|159.67|171.18|171.44|178.06|175.79|170.77|170.92|164.51|161.375|156.66|155.3721|156.06|155.37|158.29||159.8|159.055|158.8898|157.48|155.57|152.71|154.65|153.5|152.8|154.82||153.2|148.2|149.265|149.37|149.12|148.36|148.4701|147.54|152.465|150.25|148.77|149.07|145.4|144.57||146.82|147.54|144.81|147.48|148.21|148.45|144.76|145.45|143.04|141.1|141.1201|146.617|143.57|142.92|141.96|139.2904|136.59|135.91|135.04|133.88|128.67|130.9001|133.03|136.71|130.205|131.56|132.24|131.73|133.565|131.46|132.77|132.2101|130.44|130.86|129.05||129.07|130.3|133.68|131.77|130.5201|129.86|128.57|126.83|128.38|127.13|128.78|127.902|126.715|124.57|126.235|124.235|121.47|124.44|118.5454|119.81|123.6|124.745|125.07|124.04|119.54|114.6401|115.91|116.2181|115.48|114.9|116.5|118.19|119.26||122.49|125.47|124.89|120.32|122.3|124.12|120.12|122.86|121.36|121.3701|118.0008|118.85|111.63|106.31|99.8|100.32|99.69|94.35|97.95|99.38|95.61|91.145|90.94|90.59||90.356|88.41|90.08|84.69|83.7722|79.85|79.14|80.87|79.24||76.53|77.6933|76.07|73.93||76.19|75.74|76.5|72.2|72.84|71.72|72.32|78.21|80.05|77.06|77.635|74.66|73.6|74.55|77.93|76.695|78.95|74.51|74.895|76.44|77.1854||74.78|70.18|73.75|76.02|77.67|82.26|83.71|81.46|78.11|75.65|70.01|71.29|71.285|69.285|71.45|74.85|80.13|80.3201|80.53|80.02|84|95.08|84.08|84.52|86.62|87.58|86.5187|84.19|81.72|78.5|80|80.51|85.92|87.38|90.37|89.11|91.325|86.28|86|85.9191|89.395|88.455|88.895|88.69|92.44|95.12|96.945|98.03|99.7|100.33|98.6|101.67|109.84
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH|14.5|14.5|14.01|13.875|14.42|14.63|14.34|13.68|14.035|15.12|15.29|14.95|14.91|15.25|15.1|16.1|17.01|18.08|18.61|18.15|19.23|18.38|16.74|16|16.13|16.35|16.12|16|16.98|17.76|17.19|16.32|16.27|16.631|16.41|16.15|14.945|15.19|14.62|15.23||15.19|15.23|15.06|14.465|13.96|13.83|13.56|13.86|14.37|15.58||16.01|15.49|15.44|15.1625|15.33|14.82|14.39|14.52|14.92|14.35|14.16|14.2|13.82|14.24||12.82|12.34|11.82|11.87|11.39|11.52|10.39|9.46|9.35|9.02|9.47|9.71|9.46|8.655|7.59|7.32|7.28|7.45|7.43|7.66|7.62|7.72|7.65|7.73|7.94|8.09|8.13|8.48|8.72|8.78|8.47|8.43|8.3|8.34|7.9||7.79|7.84|8.23|8.21|8.08|8.05|8.0512|7.97|7.94|8.06|8.16|8.2|8.17|7.72|7.84|7.86|7.7|7.78|7.19|7.28|7.68|8.06|8.19|8.2|8|7.56|7.69|7.8|7.96|7.87|7.91|8.16|8.4||9.085|9.6|9.11|8.23|7.45|7.46|7.94|8.17|8.06|8.24|8.3732|8.47|7.6803|7.38|7.36|7.14|7.04|6.69|5.84|6.991|6.72|6.67|6.88|6.73||6.81|6.78|6.76|6.49|6.4|6.09|6.25|6.37|6.275||6.19|6.1|5.95|5.92||6.07|6.18|6.04|6.2|6.32|6.76|7.01|7.265|7.49|7.09|7.03|6.94|7.02|6.88|7.105|7.5|7.47|7.0325|7.05|7.15|7.19||7.12|6.98|7.07|7.31|7.525|8|8.155|7.953|7.375|7.43|6.95|6.91|6.89|7.65|7.87|8.2|8.56|8.43|8.365|8.46|8.39|8.36|8.01|7.81|7.73|7.845|8.04|7.69|7.53|7.565|7.82|7.7|7.88|8.11|8.315|8.075|8.34|7.97|7.9709|7.78|7.62|7.46|7.35|7.13|7.24|7.655|7.6|7.58|7.64|7.45|7.33|7.45|7.82
00513|942355|/equities/hubspot-inc|R1000GROWTH|507.1|508.93|499.2|503.16|503.81|500.555|501.125|486|491.52|506.57|504.78|502|501.28|490.76|479.545|477.51|478.5466|481.32|489.19|542.31|567.2|560.325|548|544.63|542|542.795|527.55|542.31|537.49|556.88|550.95|548.47|552.49|545.72|536.25|529.895|511.16|511.87|497.0283|511.14||518.73|519|511.41|514.13|507.85|504.63|506.71|500.005|500.47|509.67||515.58|498.12|499.33|491.8|514.54|512.17|496.37|498.92|522.13|518.64|520|503.235|502.6301|505.2||490.42|488.695|473.44|480.47|478.215|477.6|477.86|476.455|465.33|460.01|458.205|456.4243|453.74|441.37|436.545|440.57|435.45|408.58|409.17|419.42|413|413.94|408.73|399.485|408.05|416.02|414.59|409.46|412.76|416.45|409.05|416.25|411.22|402.67|394.26||390.22|399.67|417.32|414.54|417.98|414.12|404.54|397.735|392.49|387.42|389.48|387.09|391.66|380.49|393.025|390.63|381.31|383.95|356.07|367.355|392.76|398.1001|398|399.12|395.95|377.2|382.52|386.85|386.32|380.745|384.7221|382.855|385.2||394.45|357.0501|359.74|347.98|342.32|343.38|354.805|360.85|352.39|356.695|362.8|377.31|347.22|334.78|342.42|350.16|352.14|329.23|340.71|329.3|311.93|305.83|316|304.31||299.72|293.26|287.4001|278.29|276.67|267.99|274.46|285.82|283.5616||283.9|279.08|269.93|269.38||274.1671|276.83|286.31|280.69|285.491|293.03|296.5|305.32|300.59|293.736|291.14|277.2|268.31|265.7401|278.68|290|294.2|279.75|277.21|286.085|284.95||271.7515|257.5|263.51|269.28|276.51|291.21|299.6355|288.67|300.99|280.688|259.32|254.63|249.99|255.45|277.09|263.16|286.83|283.47|271.58|276.46|272.88|268.74|253.26|253.2|264|260.26|274.365|258|255.58|245.03|254.05|257.63|267.345|277.07|293.74|287.55|292.01|271.05|269.42|270.26|274.74|274.9|270.595|263.23|273.31|283|283.25|284.1998|286.03|297.841|299|305.25|325.58
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE|529.47|529.39|528.15|530.655|527.85|524.74|516.48|512.225|520.6|529.6|533.01|546.16|541.43|542.815|545.955|537.285|544.22|541.35|539.52|532.845|542.14|543.37|549.58|551.92|547.19|507.56|500.73|505.015|504.03|501.29|493.7625|490.71|495.21|497.41|493.2424|478.29|468.54|466.91|463.755|465.985||464.5|462.4303|460.42|456.935|464.2|461.54|460.01|463.72|465.2|468.45||477.4|478.8|473.26|471.655|470.73|473.2|471.92|471.37|473.36|477.55|471.3|458.18|465.6|469.6||468.505|460|451.545|457.13|469.28|467.87|457.66|457.79|455.15|462.28|463.63|467.155|470.83|468.79|471.555|464.84|461.155|465.18|466.1|480.14|462.63|459.12|455|471.0001|541.23|543.07|539|539.55|537.6081|534.37|538.31|530.13|529.74|525.595|512.58||532.36|536.27|549.48|550.01|550.125|545.415|543.46|534.72|538.9|536.27|541.61|546.65|549.43|534.02|532.51|533.97|520.55|540.3837|513.835|519.11|532.375|527.48|531.48|537.86|520.53|508.47|514.37|521.14|523.705|512.02|519.67|520.12|523.09||538.49|551.76|553.6251|557.06|547.74|540.825|553.55|553.73|545.96|551.61|556.05|558.89|529.26|499.04|504.46|506.3|506.74|497.27|510.77|509.16|495.89|492.56|505.23|499.32||496.54|494.8401|491.3501|477.0067|472.7206|455.475|459.08|462.38|456.345||459.49|458.5|453.94|455.21||459.8101|454.6|459.78|450|460.78|467.14|474.975|493.06|504.99|490.67|488.66|498.47|496.49|495.655|500.735|506.23|509.31|483.08|484.79|493.61|506.04||500.16|492.3785|484.18|480.77|487.37|495.65|499.54|491.45|509.01|489.61|460.3|459.82|455.565|451.81|444.87|452.88|466.38|468.55|454.9|452.61|444.85|416.32|397.28|388.12|390.38|395.28|405.27|398.74|387.225|385|395.01|393.78|403.35|416.17|436.6|441.34|438.94|420.78|421.09|420.31|417.615|413.34|418.09|415.11|421.43|439.57|443.205|442.44|446.33|453.43|461.74|470.68|491.84
00515|32341|/equities/epam-systems-inc|R1000GROWTH|244.5|244.4|241.18|241.01|243.27|242.51|237.53|230.29|233.21|239.241|240.7796|236.41|238.36|239.765|239.025|236.24|245.05|243.14|236.05|232.19|233.55|232.74|226.36|225.68|231.37|234.12|234.01|235.345|237.55|247.83|241.51|240.15|240.76|235.17|233.06|230.16|227.7075|228.4|226.36|225.34||224.545|223.68|223.54|226.82|219.5813|212.72|211.71|210.72|214.67|215.7481||218.43|220.49|218.57|215.8|210.89|210.34|208.595|204.57|197.99|202.73|254.59|250.725|250.3613|257.33||256.36|252.17|252.9|260.01|247.18|239.09|232.75|229.25|228.84|229.4|226.33|229.205|227.6097|223.65|231.01|239.41|269.06|271.51|266.63|273.47|277.5|271.04|273.925|273.21|277.61|276.45|281.01|288.45|294.11|292.34|291.89|289.82|288.88|289.27|281.64||278.7626|281.35|288.45|294.1921|295.01|289|283.88|280.885|279.29|273.325|277.38|275.13|273.96|273.21|274.58|269.725|271.7759|281.14|274.55|281.63|296.03|304.025|303.33|306.26|302.45|303.16|303.44|307.605|307.54|301.84|306.985|306.685|320.13||325.79|338|355.92|345.94|355.699|350.15|364.46|368.785|360.92|363.995|367.05|360.285|332.54|330.73|331.47|335.87|335|316.42|331.26|340.45|338.55|335.8|352.4|342.5||336.21|331.59|331.175|319.35|320.375|310.18|301.37|331.2|325.01||320|321.11|313.86|315.37||318.745|317.65|333.19|325.01|325.76|329.42|324.3|350.8|360|341.43|342.19|336.02|333.99|335.764|343.32|360|356.24|346.26|343.13|348.29|344.82||341.45|330.73|333|335.55|334.81|345.36|348.04|351|348.26|326.01|306.53|313.315|298.67|300.13|300.49|322.08|340.85|343.06|344.28|339.25|342.35|334.025|320.48|324.86|328.405|326.21|332.85|332.91|323.02|303.55|308.96|310.16|325|335|355.01|363.69|372.88|357.905|359.47|355.29|357.29|353.27|354.02|356.7|364.45|383.2|384.23|398.39|391.89|410.64|415|419.96|428.6
00516|1052405|/equities/mongodb|R1000GROWTH|354.15|353.89|355.01|357.905|359|355.85|355.01|342.01|349.09|358|358.44|348.81|353.8801|353.3149|358.4304|368.5|387.7082|400.52|386.29|393|415.41|414.995|403.02|396|398.2|414.38|402|408.74|410.36|420|407.41|399.12|397.33|394.74|387.05|389.5|376.49|387.73|392|402.36||406.3501|405.32|395.55|387.01|376.01|375.313|380.2|365.11|367.6|375.11||376.35|370.36|369.3101|372.4|371.87|370.895|365.0001|366.11|382.99|376|370|275.76|289.29|285.87||273.0001|277.46|267.68|272.77|272.14|272.84|280|275.23|273.85|264.575|260.58|259.5301|255.0565|244.8499|238.99|234.81|226.1|215.56|217.83|224.05|230.08|234.51|226.2|212.5229|222.63|227.6|224.17|224.39|226.42|219.28|217.61|223.86|222.3|198.72|208||204.5|209.11|225.88|224.5401|218.13|214.72|215.48|210.41|210.48|211.71|214.3536|211.01|212.04|207.245|217.54|210.2482|201.38|198.64|189.5901|189.95|201.205|224|218.77|217.9|206.86|198.09|203.68|205.96|205.184|203.37|205.88|211.69|206.91||208.06|217.15|226.13|211.54|207.18|207|220.31|221.47|211.8|216.0501|220.18|236.68|211.83|208.47|209.69|203.77|197.29|179.52|199.33|196|188.91|188.78|199.78|192.63||186.05|183.205|179.74|174.7|172.07|164.59|170.52|183.5|186.36||191.75|188.58|186.36|186.59||191.6601|190.85|195.0901|190.3|189.88|196.77|201.33|205.1237|202.3|192.64|190.74|177.0201|167.51|142.02|144.7601|153|151.37|137.7|142.155|143.11|146.11||145.5|142.44|145.51|157.73|162.63|170.21|178.6601|167.02|161.59|148.56|135.15|137.77|137.542|140.5|156.97|163.2|180.5|182.755|177.65|189.7601|183.24|185.18|176.685|177.7|184.04|180.81|185.57|177.0801|171.27|166.61|172.4|171.43|178.8|186.86|195.22|191.01|200.43|185.51|194.425|191.778|192.16|190.16|188.17|189.235|196.8|209.45|213.98|213.92|217.55|232.22|243|250.96|266.04
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE|206.885|205.47|201.265|204.245|200.735|199.92|198.465|194.125|196.805|202.65|204.36|203.48|201.81|200.305|200.03|201.335|200.94|201.75|203.1075|203.22|199.6725|207.545|207.15|204.45|200.6|194.715|188.2675|196.08|196.6825|195.915|196.8|186.87|187.92|186.765|185.5675|185.9825|183.905|184.48|180.96|181.25||182.04|181.4575|184.115|180.17|168.43|163.3|163.14|162.77|158.595|159.57||162.58|159.83|155.1125|153.17|149.445|152.555|155.86|153.605|149|156.7|158.095|154.135|153.315|157.37||154.6475|150.765|147.9|148.675|149.445|150.07|150.495|149.905|149.17|152.44|152.23|154.21|155.69|153.1725|155.08|156.41|155.8529|158.3275|154.8425|157.865|156.8275|151.615|149.21|169.3132|174.09|173.18|171|170.51|170.245|168.09|165.46|163.535|168.9675|167.785|160.7||160.4|160.385|163.4375|164.07|165.9038|166.085|164.825|165.125|165.4339|160.4267|164.025|165.355|167.4275|163.19|165.025|164.5|162.595|162.995|161.67|166.805|171.26|172.6|174.2|175.97|174.845|167.635|168.865|169.23|170.685|167.6|170.315|170.475|170.88||173.945|173.88|176.1375|175.11|173.005|173.66|176.73|181|180.285|183.33|178.855|184.38|174.045|160.89|160.53|158.645|157.25|157.0275|159.25|158.22|154.615|155.145|157.72|156.145||154.525|153.05|154.285|150.7225|151.39|142.405|140.12|142.105|139.995||140.09|142.14|141|142.3||140.5|138.745|141.5325|141.1975|143.975|146.19|148.495|151.8101|151.1125|145.495|142.5|142.5|142.4475|142.005|143.885|146.525|146.81|143.4125|143.5925|143.95|146.86||146.355|147.13|147.99|147.0625|145.835|153.305|157.5|155.416|153.98|148.155|140.39|141.105|136.56|132.335|126.31|129.935|134.645|132.005|131.4288|130.605|131.755|134.645|130.2275|126.635|125.1888|129.365|133.215|133.19|129.5975|128.4025|133.04|132.095|129.41|129.57|135.375|131.56|133.3075|125.53|124.26|125.935|124.27|123.43|123.215|120|121.78|125.75|125.435|125.705|122.27|127.4605|128.57|129.825|134.605
00518|31028|/equities/enphase-energy-inc|R1000GROWTH|124.46|123.9|120.9|121.7561|127.17|127.34|129.22|128.5637|130.4|132.18|134.45|131.67|133.3|135.69|134.77|133.12|132.48|138.96|139.28|139.891|149.92|150.35|145.67|166.25|168.33|178.01|175.03|174.83|175.65|184.29|183.03|175.5|176.9|181.03|177.8101|172.71|163.44|162.289|160.06|164.15||168.23|159.7|157.43|158.65|157.16|158.23|155.87|156.01|167.28|168.3||176.58|175.46|174.65|175.8|169.63|174.48|179.53|181.67|179.73|180.2534|179.73|172.3001|169.3|167.2962||161.85|161.55|158.81|161.54|162.655|161.52|159.605|159.09|160.8|165.585|163.84|159.06|157.59|156.31|158.45|154.8201|154.63|152.63|152.15|159.7|156.31|162.3691|160.6146|220.27|214.53|219.9|219.3|222.28|222.23|214.78|204.6|198.52|195.81|193.12|188.51||187.15|187.73|198.65|201.6293|205.81|203.8118|191.3547|190.624|191.6|192.36|201.83|201.75|195.2901|185.2|181.55|198.28|198.69|209.2101|203.11|207.54|214.65|213.66|219.46|217.61|210.77|207.44|210|207.15|203.3593|196.25|198.13|198.5|200.5||202.04|202.67|207.17|199.03|208.5|206.8601|202.76|214.79|219.5577|220.57|219.4264|222.2|216.91|212.15|206.25|204.67|203.61|201.68|215.28|217.97|219.8253|222.91|245.4|245.1663||238.415|230.55|229.01|224.45|227.14|230.1|239.41|246.76|250.51||258.4653|264.14|262.52|273.77||288.27|291.8701|290.06|293.2|301|299.0101|312.14|324.7979|320.8601|312.551|312.5364|315.07|300.34|304.4502|326.31|309.61|312.5|305.31|303.06|309.92|310.7501||314.72|303.02|297.05|307.76|294|297.5032|299.84|285.0101|291.29|288.14|278.07|271.1|262.6|271.7|286.125|289.31|299.12|296.86|296.595|292.62|279.01|256.22|243.01|237.57|234|238.86|245.2601|238.88|237.26|234.58|246.92|247.86|246.38|252.26|254.61|248.13|286.38|278.5|273.4|273.62|279.2|282.04|273.6713|270.57|280.975|297.34|304.5|309.88|301.84|307.67|298.62|293.04|297.11
00519|949620|/equities/etsy-inc|R1000GROWTH|71.28|71.93|71.77|71.59|72.99|72.4|73.05|72.565|74|73.87|75.68|76.02|76.02|77.91|79.625|80.38|80.75|81.165|82.48|94.27|98.23|100.17|97.7|95.4|94.87|94.5|94.5|96.7161|92.46|93.6901|93.15|90.22|91.12|92.29|91.49|88.695|81.9|82.6|81.96|82.4||83.85|84.21|84.94|86.04|85.0901|84.5|88.81|91.21|93.922|94.78||93.3224|93.37|92.54|89.85|87.64|90.4|84.74|87.305|85.22|84.57|82.8|80.7|80.44|82.375||84.955|84.92|86|87.92|88|88.23|90.85|91.0926|91.34|93.5001|94.105|94.03|92.6522|91.6185|90.06|89.14|90.74|98.06|94.38|95.44|98.71|99.24|97.35|98.11|101.565|101.3368|100.6|100.5|101.89|102.075|99.67|99.79|99.41|101.81|101.66||100.74|104.4|109.295|105.88|108.61|107.88|105.18|104.94|103.24|105.11|109.68|110.82|109.4399|103.34|103.39|101.11|100.16|101.1499|99.24|103.46|105.14|107.96|114.8201|118.58|119.005|116.51|116.2708|120.08|119.74|123.58|120.21|124.435|124.36||127.1583|129.92|132.79|130.99|128.57|131.21|137.02|142.21|139.7|143.82|142.42|142.14|134.12|135.6|134.24|129.3|134.29|131.93|135.5|132.11|127.53|127.8305|130.74|132.5||130.17|128.15|127.99|120.32|120.62|115.77|114.95|113.56|111.83||117.86|120.12|118.92|121.23||124.01|123.5501|129.94|123.19|124.96|124.18|124.28|131.11|130.13|124.17|126.57|129.65|127.8067|132.955|135.89|135.42|132.15|121.67|119.2836|118.55|117.49||117.47|114|111.37|112.09|112.065|118.27|121.25|113.99|109.035|101|94.88|97.87|96.01|93.8716|90.43|87.24|90.95|93.17|94.35|100|100.02|100.31|96.78|94.4|93.785|93.6118|100.04|94.36|92.105|91.7001|102.89|101.51|106.71|109.57|112.745|107.64|107.37|100.66|99.1|99|96.3975|94.48|94.16|94.4|96.851|102.68|103.83|106.81|106.3685|110.23|105.53|105.83|110.84
00520|1050149|/equities/roku|R1000GROWTH|76.18|76.05|75.42|75.12|77.81|76.3001|77.35|75.65|77.13|78.66|80.23|78.28|77.9063|78.8|81.5|84.41|85.28|85.81|87.9|90.41|93.7901|90.99|74.88|67.7|70|70.38|71.61|73.36|72.67|75.02|74.9496|72.86|73.5201|75.16|75.67|68.3|62.49|61.85|60.55|63.75||64.2|63.22|62.66|62.51|62.23|61.53|60.61|62.8488|64.29|67.7||69.45|70.45|72.06|71.03|69.28|69.2|68|64.75|60.02|59.4|58.85|56.4801|56.3|56.42||53.9379|54.44|55.12|55.68|52.3|52.53|51.75|51.6201|52.1|52.94|52.92|54.68|55.38|54.42|54.02|52.97|52.11|53.47|54.98|55.51|54.8|53.83|56.2726|57.3201|57.46|57.72|58.85|61.585|63.18|61.07|60.94|61.1|60.42|62.64|61.79||59.46|61.12|64.7423|62.6179|60.72|60.2602|61.1|60.4|61.58|59.68|61.6546|62.85|61.95|60.4883|62.56|61.37|59.3|60.71|54.5|58.16|60.26|59.8|62.37|63.55|63.551|61.14|62.35|61.76|60.11|62.05|64.67|65.07|64.76||68.42|68.11|58.55|53.63|53.6|54.02|54.89|58.71|59.9301|60.82|62.27|62.66|56.34|54.4|53.72|51.95|51.45|49.46|52.48|52.04|50.75|48.77|49.86|49.11||48.13|46.31|46.945|44.8|44.15|41.3|40.93|39.8418|39||39.05|39.45|38.26|38.71||40.83|40.88|42.42|42.35|43.47|44.97|46.36|50.25|52.17|49.56|50.3|50.4045|49.65|51.02|55.77|57.9|57.82|53.67|51.1262|53.31|55.17||54.31|52.4264|52.6903|54.92|54.37|55.47|58.08|58.4|52.91|50.86|47.31|49.34|48.27|47.44|44.5|54.14|56.11|53.84|51.32|51.42|52.56|50.88|47.27|48.45|50.72|50.88|52.03|50.69|49.08|48.535|49.695|50.7615|53.045|54.8|58.65|57.65|61|55.6829|55.95|55.17|59.02|57.75|58.17|58.6|60.74|65.53|68.29|70.16|70.7|67.35|66.1|66.88|71.0108
00521|17608|/equities/zebra-tech|R1000GROWTH|268.01|268.175|264.45|265.92|267.1|266.76|266.5|260.81|263.14|263.89|261.1228|258.615|254.08|252.825|250.75|248.14|245.35|246.6|231.98|236.97|244.67|299.35|296.43|297.45|298.955|300.79|301.81|305.37|303.17|312.89|308.05|305.662|307.865|317.22|311.22|307.18|294.57|290.14|283.54|290.23||292.86|290.7|281.8|280.22|270.67|265.12|261.91|264.86|270.8|273.89||281.75|277.47|279.075|280.61|274.9142|274.32|272.38|272.35|266.5001|267.53|269.33|260.9|261.36|265.3||260.67|257.19|260.53|270.95|276.84|278.03|269.63|266.54|265.03|264.66|262.31|264.17|267.65|268.97|271.77|263.86|255|254.9|245.75|286.485|282.62|278.21|279.59|283.965|286.38|285|288.0275|291.88|299.07|299.35|299.77|300.5869|300.5001|301.975|296.72||294.8|299.06|303.44|307.4|310|300.9361|291.48|286.525|285.9304|283.07|285.87|287.86|291.02|285.49|287.15|284.83|282.4601|286.9|278.53|286.555|296.37|301.5|301.86|304.025|306.07|297.62|298.925|295.18|293.44|288.88|295.42|302.28|306.29||310.55|327.62|316.9|312.74|309.85|310.3044|315.67|324.5126|321.34|323.81|329.18|335.81|315.745|306.5|308.75|308.15|306.135|302.45|309.745|297.94|288.23|285.78|295.8|288.68||286.985|290.865|286.56|277.01|273.52|263.215|254.685|258.23|255.71||251.52|249|246.13|247.16||244.76|241.01|248.305|241.43|242.88|244.72|249.65|257.7|257.02|250.12|250.53|252|250.73|251.35|261.57|264.61|262.87|257.74|261.535|266.515|269.62||261.985|255.25|253.13|250.32|250.22|254.1902|257.06|251.065|252.84|237.88|225.7632|231.21|227.62|224.865|227.15|231.38|237.28|278.84|271.72|274.885|271.17|266.565|259.01|252.39|253.55|257.39|260.47|259.28|254.56|252.445|248.905|248.17|255.58|266.05|278.335|276.19|277.41|261.69|261.63|262.41|265.54|263.25|265.05|262.8423|272.79|284.77|281.66|284.4501|285.96|292.39|290.25|291.36|309.3079
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH|401.89|395.21|388.55|391.62|392.02|390.075|387.833|386.38|392.02|397.47|398.43|393.36|394.08|399.37|396.47|387.6|374.47|368.71|368.27|366|365.02|363|355.83|350.59|369.04|373|374.08|376.94|378.405|381.635|379.1|380.39|382.98|382.39|375.52|373.26|372.35|368.79|370.965|374.88||373.8901|378.745|366.32|366.58|363.06|362.41|364.875|367.325|364.02|356.64||361.65|351.93|353.03|355.285|347.26|347.82|341.57|343.72|342.08|343.25|339.99|333.71|330.16|336.09||340.03|338.85|334.675|341.64|349.6|351.28|344.4875|345.645|351.47|354.76|356.28|357.42|361.02|360.84|363.72|363.08|365.07|368.17|364.475|360.856|356.4|341.5|352.89|356.29|366.43|362.865|359.61|359.02|358.43|360.39|361.86|359.52|358.34|354.29|342.42||339.91|345.615|347.4388|340.95|342.94|337.89|337.59|334.52|334.49|327|328.32|328.73|333.2606|328.55|328.665|323.435|318.63|322.7|311.835|309.43|315.05|318.22|320.08|323.34|325|315.12|314.965|311.99|311.885|306.86|304.43|303.785|304.04||307.41|311.99|272.79|271.39|269.94|264.52|265.69|264.02|265.14|267.06|269.55|275|263.685|258.95|261.075|267.11|262.36|253.43|255.7|256.95|254.26|248.55|252.86|247.64||245.63|241.99|248.95|241.07|235.41|225.66|233.28|236.815|231.77||231.26|233.95|230.66|231.56||232.16|229.14|229.99|224.3823|224.1546|225.24|235.7|240.5|249.34|237.39|231.5|233.31|230.8|234.5|236.255|235.58|232.955|222.48|221.815|222.12|223.48||227.35|220.8|222|219.235|221.87|238.575|245.91|242.31|242.75|232.055|220.84|222.92|215.2|206.99|208.79|219.13|224.77|222.09|218.3|206.19|250.01|236.78|231.059|227.21|230.831|242.95|257.77|252.99|245.715|231.92|238.92|236.89|245.74|247.77|255.445|255.04|258.76|245.37|245.8|247.61|246.58|244.71|251.18|248.95|251.69|257.81|261.77|261.31|266.31|273.57|288.68|292.66|312.511
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE|78.05|77.23|76.365|75.62|76.94|77.13|75.06|76.25|77.64|78.52|78.16|78.03|78.57|81.25|81.38|82.54|80.86|83.07|84.33|83.805|85.94|89.84|87.57|85.45|84.72|84.65|83.66|84.24|83.41|83.98|84.31|82.91|81.69|81.55|79.44|77.39|76.83|77.04|75.065|77.65||76.74|76.22|74.99|74.8|73.13|72.04|71.22|72.25|71.85|71.67||71.76|70.69|70.39|71.14|70.6584|69.68|69|68.71|67.95|67|67.48|64.59|62.83|64.68||66.5|65.76|65.3|64.65|63.63|65.81|64.73|63.73|63.73|65.56|65.24|67.09|66.44|65.87|62.9|60.36|62.27|61.28|60.92|60.45|57.39|57.86|56.96|56.59|59.28|58.54|59.51|60.6201|60.83|60.53|60.6146|60.4|59.71|61.48|58.74||58.28|59.39|63.21|62.33|61.4|60.81|59.17|58.69|59.73|59.22|59.56|59.01|59.565|58.14|59.33|58.17|55.75|56.4|51.5|52.67|55.07|56.83|55.56|55.81|55.42|52.6|53.62|53.81|53.78|53.4914|55.05|56.96|57.22||60.42|65.72|62.6801|57.845|57.45|56.79|61.12|61.7|57.8|58.01|58.89|61.27|56.01|56.02|56.22|55.95|56.83|56.47|59.23|57.95|55.49|53.01|55.0401|52.145||50.58|49.45|48.27|46.49|46.25|45.932|46.8|47.72|47.825||47.97|46.32|46.82|47.84||49.755|49.7|51.725|50.1682|51.13|51.72|54.38|56.89|56.97|55.3|52.82|53.4413|51.53|51.83|52.95|52.62|56.57|54.76|53.24|54.44|55.14||53.69|53.0302|54.5|56.77|58.07|60.45|61.89|60.12|58.5|57|51.87|51.295|50.95|48.31|44.5|44.54|44.54|42.18|44.54|45.86|46.35|44.44|41.365|43.42|45.385|44.56|45.855|44.43|43.05|43.11|44.35|41.77|46.56|48.86|51.79|50.81|52.18|47.52|49.3867|48.94|51.01|50.2001|50.44|50.54|53.73|57.1|57.57|56.9137|59.11|63.95|61.33|60.52|63.85
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE|45.29|44.3225|44.555|44.785|46.5133|45.8413|45.3325|44.3075|45.2675|45.035|44.41|43.5025|43.6125|43.855|44.135|44.345|43.5975|44.25|43.5|44.205|42.575|37.68|37.275|39.89|40.5788|43.1377|42.1875|42.8519|42.4725|43.42|42.2062|41.385|40.7262|41.2212|40.4|39.6|38.95|39.355|39.1812|39.4175||39.485|39.9525|38.7988|38.4987|38.05|37.2725|37.0797|37.43|37.4675|38.43||39.3425|39.5975|41.1025|41.4025|40.71|40.3325|38.94|38.865|39.4575|40.0025|40.61|41.1825|41.4575|42.5275||39.25|37.6581|34.795|35.1025|36.18|35.505|33.355|33.6575|33.9675|34.4675|34.2325|34.6075|34.67|34.185|34.4675|33.615|32.92|33.0625|33.6825|39.8575|38.8325|38.0875|38.795|38.2553|38.6575|38.435|38.6275|39.065|40.44|40.56|40.66|40.4437|40.0075|39.79|39.575||39.2875|40.56|41.3988|41.2575|40.1825|40.4525|40.335|40.26|41.8937|41.7625|41.8225|41.4975|41.13|40.2625|40.02|38.2625|37.655|37.04|35.6125|36.3025|36.945|35.75|35.375|35.34|34.4025|33.6165|34.33|34.4875|34.2751|33.3|33.5488|33.13|33.6125||34.1727|34.825|35.1875|32.52|33.5|33.0725|33.935|33.6375|32.2525|32.2725|32.5737|32.625|30.935|30.8563|30.83|30.875|30.73|29.4125|26.8925|28.8725|27.92|27.75|28.6975|28.6275||28.745|28.6375|28.5025|28.485|28.425|27.2275|27.2925|28.2876|29.725||29.8888|30.2025|29.4675|29.505||29.57|29.6475|30.5425|30.1375|30.3625|30.54|31.1875|32.4475|33.0025|31.5975|31.9525|31.54|31.185|31.9463|33.0175|33.305|34.4238|33.2075|33.1078|33.195|33.9075||33.7313|33.0125|33.5|33.2729|32.25|32.14|32.64|32.0875|31.4175|31.4175|30.6075|32.0537|32.395|32.22|30.4912|31.1884|29.5275|29.975|29.2787|29.5525|27.0075|26.625|27.2612|26.3463|26.2075|26.015|26.15|25.68|25.0825|24.5511|25.8113|26.54|26.565|28.9225|30.1625|29.595|29.5875|28.3925|28.185|28.15|27.8275|27.325|27.1925|27.1075|27.7975|28.4425|28.1175|28.43|28.22|29.075|29.995|29.8656|30.985
00525|39269|/equities/generac-holdings|R1000GROWTH|116.79|117.07|113.51|112.5575|113.4|112.18|114.18|109.7215|108.54|108.76|109.52|104.63|106.29|104.7|106.64|106.37|109.7|111.845|110.315|114.4|152|151.4892|146.63|147.98|146.55|144.025|145.7461|143.3|141.77|143.93|142.12|141.92|142.1001|145.47|147.815|143.0243|134.72|132.4|131.35|137.8||148.66|146|144.44|143.2|135|129|122.32|124.22|128.76|119.4||118.81|118|118.01|118.1201|115.2|116.06|114.69|117.93|112|110.72|112.02|107.61|107.54|110.15||114.45|114.04|114.1|116.4301|114.2|113.5|114.945|112|110.24|111.27|109.43|110.865|111.65|109|106.44|111|108.94|108.4801|99.1125|100|98.75|94.34|92.225|101.71|102.1054|102.28|101.2|101.01|102.61|101.36|100.7353|100.02|100.01|100.7301|98.795||97.15|98|101.1401|106.805|103.11|111.57|109.31|108.17|108.96|104.78|106.47|110.53|112.9|108.45|110.22|112.01|108.84|110.31|108.6101|111.2796|117.47|118.5013|121.38|124.46|122.37|115.65|118.0775|118.77|118.7051|116.64|117.89|116|115.72||123.534|129.63|127.55|118.645|116|114.77|116.78|117.83|119.44|120.11|121.79|125.86|118.77|113.59|112.46|112.4|111.19|107.145|112|108.1043|105.02|104.68|113.2|111.85||110.6039|108.0501|108.9|103.97|101.7516|96.5805|97.2433|98.38|96.6||97.3416|95.89|92.43|88.84||89.21|86.29|88.05|88.5313|90.65|91.32|91.93|98.5|97.96|91.59|92.2|89.9|89.9|92.78|96.6|100.55|101|99.78|97.12|100.8517|104.68||105.44|102.37|100.01|100.94|99.23|102.185|107.14|106.97|107.75|103.5|96.67|98.7|95.92|98.65|101.15|104.81|114.64|115.24|114.58|118.3|119.3|112.55|105.87|105.95|106.0001|109.05|144.81|140.34|136.85|138.75|145.9407|150.01|151.17|153.49|168.59|172.16|181.255|173.24|174.54|171|178.15|176|177.11|167.11|170.17|175.78|181.78|195.39|199|207.44|207.31|212.92|229.6
00526|1166014|/equities/unity-software-inc|R1000GROWTH|34.59|34.105|33.86|33.495|33.97|33.67|33.98|32.9|33.62|34.64|35.06|35.22|36.01|36.71|37.26|37.62|38.79|39.9|40.255|41.08|44.2|45|43.9|42.72|42.42|43.1|42.87|44.38|44.175|47.2|44.96|43.74|44.025|44.25|42.3|40.2|38.64|40.35|39.665|41.44||43.13|43.26|42.86|41.89|38.8|36.2|36.4483|37.45|37.53|39.35||41.89|40.3202|38.25|36.49|35.56|35.82|34.36|34.66|34.52|30.94|29.9801|29.01|28.26|27.96||26.99|26.665|27.6561|28.0601|29.12|28.865|29.7|28.27|27.5736|29.08|29.2101|30|28.21|27.7|26.78|25.15|24.66|24.685|25.19|26.5|26.3|26.5|26.16|26.98|27.75|28.25|28.62|28.8387|29.2312|28.88|28.84|29.12|28.89|30.36|29.915||29.78|29.34|31.68|31.552|29.23|28.9401|27.855|27.36|27.57|28.54|28.82|28.28|28.79|27.58|27.9781|27.97|26.79|27.23|25.859|26.362|27.75|28.8|29.06|30.15|29.45|28.72|29.63|29.33|29.11|29.01|30.75|36.45|35.96||38.81|40.35|39.65|35.7|34.6701|35.41|39.1|36.24|34.82|36.41|36.8|39.02|34.08|33.44|33.38|33.56|32.5555|31.67|34.03|31.17|29.0214|28.515|30.3|30.77||30.33|29.48|31.2501|28.88|27.81|24.69|25.985|27.11|26.5||27.6|26.23|25.83|26.23||26.53|26.02|27.29|27.3|27.44|28.45|29.18|32.16|32.82|33.2706|33.775|32.87|32.8|33.65|38|38.94|38.6551|36|35.5801|34.1013|35.17||33.52|31.44|31.82|33.23|31.51|32.82|34.4|31.63|26.98|24.5|21.22|23.06|24.0577|25.03|26.2238|26.59|28.87|28.55|27.33|27.64|28.2|28.81|26.92|27.6025|29.27|29.2401|30.6144|30.37|28.915|28.3378|29.9|29.93|31.22|32.58|34.54|34.25|35.19|31.41|31.25|31.41|32.61|32.51|32.58|32.42|33.1901|34.42|35.1203|35.07|35.44|36.18|35.885|36.33|39.94
00527|1072222|/equities/zscaler-inc|R1000GROWTH|139.51|140.59|139.2|139.665|140.5|141.1|140.67|131.59|134.7687|139.42|140.94|141.59|142.51|142.24|136.8212|137.025|142.055|142.31|149.09|148.33|156.35|158.23|156.13|154.56|153.1|151.1|144.35|146.2571|146.65|155.93|150.44|145.375|144.38|139.09|136.44|147.35|143.18|141.42|138.6|144.33||145.195|146.18|142.5915|142.72|140.59|140.3489|141.82|142.79|143.37|147.085||153.66|154.565|154.76|154.4|150.47|149.235|146.17|143.35|147.0834|140.5501|140.1623|128.12|131.57|133.52||126.0101|125.245|123.21|124.39|125.14|123.5|118.1622|116.875|118.31|114.5|113.16|114.25|111.27|108.32|103.6201|89|86.925|85.7|84.93|87.35|87.78|92.36|92.58|92.27|99.29|99.521|99.7501|101.56|103.44|103.1597|103.6774|107.01|104.7903|103.7794|100.0814||98.71|99.91|109.96|112.08|112.48|110.82|108.75|109.39|111.6|110.53|110.2825|108.8|105.95|102.62|104.2421|105.33|105.1401|107|103.54|104.36|110.22|113.86|117.38|119.51|116.6|128.92|126.5|130|131.48|129.56|130.71|129.6|127.3416||127.9|132.9|136.25|131.0701|131.07|131.93|139.01|137.46|130.36|132.39|133.14|135.85|123.91|121.47|122.4|123.07|120.64|114.37|121.8|117.28|110.4|108.7|112.645|104.3401||102.61|99.64|103.4|101.1|104.5|100.96|104|108.93|108.18||109.4|108|105.74|105.9||106.24|107.11|108.59|109.4|110.46|112.55|117.12|121.395|120.8501|117.62|116.8|112.22|111.475|115.35|119|126.4|134.51|122.13|133.61|135.42|136.36||133.79|131.6|134.895|137.02|133.63|139.375|143.42|132.5|132.14|125.6|114.21|114.77|115.61|117.41|129.37|137.85|149.11|151.35|148.28|151.16|149.21|150.62|144.3|142.71|148.8486|146|146.68|138.93|134.44|136.99|143.51|145.23|154.1436|169.83|180.7|171.61|174.29|163.21|164.13|162.7|162.635|159.99|158.78|156.06|162.5|171.74|171.7|166.51|165.11|174.84|177.61|179.75|185.71
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH|105.38|105.5|102.64|103.7401|105.68|107.31|106.76|94.0301|101.35|101.45|101.78|102.55|103.26|104.76|106.88|107.18|110.45|114.53|113.37|115.39|123.04|121.995|122|119.23|121.26|123.84|123.01|122.5924|127.36|131.83|130.46|124.65|123.96|122.614|120.05|118.07|113.51|114.33|111.85|114.23||116.01|116.45|115.22|113.7|110.03|106.5908|107|107.3|106.42|109.53||110.105|111.6|112.84|116.91|111.13|114.805|109.3|110.71|110.5|105.27|105.55|100.1462|96.74|97.89||95.33|94.26|94.9001|96.53|93.58|94.22|95.46|94.58|93.22|93.66|93.34|95.35|97.67|95.52|92.91|89.75|79.45|75.5|75.5|74.88|75.4501|76.17|74.59|72.04|76.22|77.19|75.24|74.67|76.93|74.795|74.6801|75.31|74.09|73.21|71.8758||72.51|73.2901|79.19|77.51|76.89|75|71.64|70.25|69.44|68.545|70.69|73.92|74.2592|71.45|72.7101|75.345|72.31|73.4301|68.3|68.33|80.19|81.82|83.8|88.72|88.6152|82.81|83.58|84.37|85|84.96|86.59|89.64|90.38||92.3|96.34|95.04|93.29|92.75|91.24|97.57|100.56|92.85|92.61|91.0001|123.84|113|112.33|112.71|112.63|107.83|100.39|107.5|103.52|99.9001|99.26|103.22|100.81||99.8601|95.785|99.01|96.8|95.545|91.82|96.67|106.935|107.48||106.14|103.299|101.65|99.66||101.6901|102.6|106.01|103.91|104.96|108.37|112.28|118|117.44|112.2|111.5|109.99|105.43|105.59|110.07|118.595|118.73|110.86|112.3|115.61|118.58||113.93|108.9573|107.95|112.51|115.52|122.22|126|117.64|119.04|111.73|97.37|100.3741|100.59|98.35|113.89|116|130.37|131.61|128.2|130.67|128.375|128.43|121.62|120.8|124.45|124.75|127.59|123|117.1525|112.255|119.16|119.43|126.34|137.4735|147.08|143.29|143.09|132.23|131.25|126.06|128.135|125.85|124.29|122.39|129.01|137.76|140.52|143.45|148.41|157.99|158.75|158.85|167.56
00529|1127189|/equities/pinterest-inc|R1000GROWTH|26.8901|27|26.32|26.63|26.85|26.82|26.81|25.79|26.32|25.22|25.53|25.48|25.38|25.91|26.06|26.11|26.57|26.595|27.015|27.12|28.105|28.52|27.08|26.7|26.75|27.105|27.33|27.84|28.39|29.61|29.59|28.93|28.56|28.55|28.21|27.6|27.1019|27.32|27.16|26.3||26.97|27.3|27.34|27.32|25.67|25.59|25.9|24.59|24.545|24.7601||24.74|24.1|24.15|23.76|23.85|23.745|23.61|24.165|23.79|23.77|23.355|23.46|23.37|23.91||23.67|23.53|23.44|23|22.63|22.34|21.84|21.481|21.535|21.255|21.02|21.095|21.225|21.355|20.88|20.75|20.6|20.89|21.0401|21.81|22.1|26.65|26.41|27.4|27.175|27.145|27.46|27.605|28.18|28.1|28.04|28.025|27.62|27.66|27.59||27.21|27.125|27.595|27.33|26.53|26.24|26.32|26.79|27.77|27.22|27.22|27.325|26.928|25.78|26.145|25.0183|24.13|24.21|22.95|23.64|24.78|25.57|26.59|26.47|25.28|24.46|24.59|24.94|24.8|24.78|24.765|24.56|23.8||24.02|24.81|24.56|24.17|24.56|24.315|24.63|25.455|25.85|27.08|27.29|28.07|25.3|25.855|25.78|26.13|25.75|25.185|25.62|25.55|26.19|25.58|25.98|26.19||25.94|25.86|25.89|24.53|24.75|23.26|23.09|22.7|22.555||23.27|22.91|22.79|23.41||24.3|24.08|24.14|23.72|24.13|24.5|24.8|26.03|25.04|22.928|22.37|22.51|22.08|22.61|23.7619|24.71|24.525|23.7|23.985|24.23|24.72||24.46|23.3807|23.475|23.84|24.045|24.63|25.135|23.76|22.87|22.32|21.06|22|22.05|21.685|22.6101|23.43|24.18|24.55|23.46|20.87|21.61|21.87|20.6218|20.71|22.52|22.65|22.71|22.13|21.35|21.5|22.165|22.75|24.275|24.6|25.38|23.815|24.12|23.3|22.97|22.635|22.46|22.235|22.62|22.13|23.2|23.8|24.515|24.46|24.5|24.35|23.62|23.8501|25.19
00530|16662|/equities/monolithic-power|R1000GROWTH|488.425|486.54|474.47|486.71|492.16|493.26|482.86|475.0644|483.87|492.48|511.67|496.93|501.99|513.54|515.565|520.485|529.12|518.71|519.03|522.74|500|546.18|541.42|530|515.105|538.88|521.13|528.12|524.935|571.135|577.5003|566.575|561.595|565.03|548.68|531.36|519.42|512|502.75|522.54||532.07|533.18|524.22|520.11|509.38|509.15|500.5|499.915|503.55|506.61||516.185|518.57|520.115|531.01|506.69|495.91|489.62|490.38|483.48|477.36|478.13|487.66|488.39|512.33||490.24|447|406.6601|422.05|428.48|427.25|415.73|399.48|402.06|396.8973|393.095|396.325|407.29|398.01|406.08|383.1884|454.75|457.8314|462.57|461.62|448.17|433.42|448.97|450.28|464.285|457.32|454.39|461.82|471.91|470.84|471.04|463.135|465.36|482.41|466.31||460.5429|466.6|478.705|482.51|492.2|490.94|479.51|462.62|475.3201|479.1|496.9801|488.72|492.44|482.27|484.12|471.31|465.92|484.08|463.89|475.72|491.93|493.81|490.385|495.59|492.8|472.49|482.675|481.33|484.99|479.88|477.8|474.74|480.06||498.51|510.495|514.07|491.15|486.055|488.93|489.68|457.4|449.47|445.01|453.61|461.39|426.44|405.7|406.15|422.13|420.77|402.14|415.52|399.06|383.28|379.095|397.22|395.92||391.34|387.114|388.52|381.34|372.475|345.7|346.33|348.52|339.28||343.85|345.955|336.63|338.09||337.21|339.45|359.61|352.32|348.47|360.71|373.01|390.43|389.97|382.78|378.09|365.15|358.64|360|371.64|368.92|369.947|350.88|351.83|353.11|369.15||370.81|366.115|368.14|372.135|361.2|373.73|400.46|386.18|382.01|363.82|342.35|349.67|345.45|339.26|328.2|334.35|343.47|333.12|320.0103|323.735|329.01|333.025|321.15|313.78|313.43|307.87|310.92|313.92|308.6|301.69|320.56|323.37|339.21|357.71|393.1|380.96|388.82|362.68|360.11|360.27|366.57|364.29|364.23|360.55|380.4|403.64|409.0275|410|407.09|416.45|418.9|420.91|439.355
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE|81.37|80.55|79.255|79.5|79.14|78.62|77.84|77.17|77.77|79.26|79.62|80.22|79.5|80.37|81.11|80.55|81.08|80.585|80.62|81.96|82.791|81.56|80.83|80.07|81.68|90.24|90.02|89.92|90.03|91.235|90.15|89.05|87.94|88.58|87.6|87.43|86.9|86.7|86.695|86.64||86.76|88.68|88.11|89.02|87.625|86.2|85.8|86.28|84.765|83.04||83.4685|81.85|81.665|80.425|79.41|79.24|78.9|79.53|81.64|81.395|80.1047|78.72|78.38|78.16||77.07|77.41|78.08|78.2775|78.49|77.84|75.735|74.92|75.01|75.15|74.77|74.63|74.37|73.88|73.445|74.27|73.06|73.6|74.24|75.64|76.61|72.49|68.1|68.47|69.38|68.96|68.75|68.8|69.86|68.945|68.67|68.74|68.5|68.3|67.22||67.41|67.67|67.66|67.88|68.035|67.89|67.74|67.03|67.17|65.37|65.12|65.93|67.22|66.3918|66.4|66.7|66.07|66.83|66.28|66.79|68.7|70|70.41|71.66|71.14|69.844|69.83|70.38|70.63|69.62|69.97|70.68|75.85||77.08|77.44|76.4|75.8|76.15|74.71|75.65|76.04|74.96|74.905|76.2403|78.88|76.445|77.4|77.25|77.715|77.31|76.36|78.09|78.29|76.025|76.53|77.83|79.52||79.85|79.3|78.265|76.14|76.72|74.1601|74.65|77.45|76.59||76.27|76.5|75.91|76.08||76.355|75.605|76.06|76.19|77.1|76.99|77.8|80.75|81.78|80.41|80.62|80.25|79.795|80.3301|81.59|81.63|81.0775|77.91|77.905|78.56|79.35||79.0025|79.05|80.38|80.46|80.27|81.93|82.225|82.14|83.19|82.97|78.64|79.78|79.35|77.81|77.93|78.98|81|80.925|81.7457|80.16|77.75|71.5|70.86|69.42|70.5|71.62|72.62|71.07|70.16|68.86|71.43|71.36|71.815|73.15|73.72|72.55|73.01|69.605|69.59|69.93|70.46|69.17|69.39|68.18|68.16|69.65|70.191|69.75|69.92|71.855|72.81|76.3|77.31
00532|101887|/equities/paycom-soft|R1000GROWTH|285.7312|285.71|283.51|284.01|285.275|284.72|281.9|276.64|280.16|288.46|290.47|288.2|288.24|287.23|286.39|283.51|288.455|288.48|288|297.7401|364.43|367.21|363.08|359.31|352|350.39|348.19|349.84|356.23|360.9133|358.45|353.82|347.595|342.125|337.63|331.82|322.47|321.13|312.79|314.33||317.66|315.08|309.92|309.295|309.7911|304.295|302.8203|305.885|310.535|314.705||318.03|315.815|317.76|314.45|306|303.86|301.52|299.84|304.0518|290.65|284.2775|273.06|273.15|279.38||280.06|277.63|279.13|282.444|285.64|282.95|273.6117|265.115|264.74|266.99|262.115|263.19|269.15|268.52|270.18|267.66|279.5|290|284.88|288.095|281.82|284.6|283.63|288.52|293.33|298.61|298.35|302.935|302.035|302.0175|295.68|296.02|293.895|291.633|283.78||278.55|281.37|291.13|293.99|297.11|292.17|274.545|270.09|270.89|268|267.16|266.63|270.51|269|275.08|273.88|275.43|275.75|265.665|269.68|285|284.8525|287.39|292.45|288.56|282.715|284.165|288.74|293.405|291.78|294.42|297.62|296.09||298.28|306.97|317.91|319|317.23|313.5|320.88|312.19|325.325|328.68|336.95|349.17|323.555|316.06|315.65|317.775|314.95|297.93|317.975|310.925|304.12|303.82|310.225|302.15||299.04|298.85|300.565|285.72|288.24|284.24|291.96|301.41|302.01||305.2|302.11|299.13|298.44||297.5101|294.42|299.51|301.86|307.08|306.15|313.47|324.39|324.61|313.7298|313.65|308.18|306.2243|305.77|311.78|334.161|336.91|318.085|319.73|323.66|323.87||315.1832|308.59|311.04|307.92|315.28|335.79|338.82|327.49|327.535|320.91|293.16|290.69|291.245|295.81|312.68|316|338.42|337.42|328.72|331.67|328.05|325.34|311.21|310.06|314.195|314.91|321.88|309.01|298.09|296.56|310.3|311.45|316.87|337.36|344.73|343.77|346.01|327.82|329.71|332.635|326.46|324.01|320.26|317.38|326.46|342.64|344.715|346.18|343.0801|349.72|358.72|358.55|368.71
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH|162.19|160.8|160.85|160.93|163.52|163.74|162.68|162.36|161.34|160|161.34|163.1339|165.59|165.37|165.01|159.5|161.6|163.035|155.32|156.895|159.74|160.01|156.83|158.33|159.46|159.57|158.14|156.91|156.01|155.14|155.37|153.82|153.73|156.42|156.75|152.65|151.25|148.57|149.665|151.62||152.02|150.755|149.45|148.45|146.58|147.25|148.12|147.195|148.9|146.41||147.25|147.03|145.55|144.95|143.4|146.35|145.17|141.75|141.05|141.87|143.33|137.85|135.3|137.0802||137.8|139.65|142.91|142.75|141.74|140.43|140.71|142.285|142.69|147.91|146.73|146.61|148|147.65|148.4|147.01|143.93|143.34|145.52|152.745|151.31|149.92|148.95|148.51|149.88|149.4004|149.67|149.18|149.74|149.66|152.28|152.16|152.48|152|152.91||152.65|152.13|151.94|156.375|155.69|154.71|154.25|148.87|147.24|143.01|146.26|147.43|147.35|141.89|141.95|139.5|141.43|148.43|149|151|152.06|152.8001|153.6|155.6901|162.31|158.75|157.27|157.06|156.47|155.665|152.5|142.69|142.26||143.96|148.41|145.02|146.27|147.67|147.21|147.48|148|147|147.5|147.59|148|151|147.5|148.52|149.335|148.7|147.25|150.56|150.26|149.5|146.77|150.11|148.43||149.55|149.19|147.13|142.9|142.005|142.305|142.61|135|140||147.1|147.6025|149.245|154.0135||151.135|147.63|153.12|150.9|152.01|155.13|158.97|160.66|163.75|158.265|157.71|162.75|163.6518|163.56|171.081|170.537|175.097|172.75|170.75|169.0069|172.53||170.3045|165.245|162.32|162.62|163.75|164.004|160.88|160.8301|158.63|164.44|161.73|169|168.45|165.42|171.18|177.15|175.6|174.2|172.01|169.75|169.08|167.53|167.6|171.09|170.7|167.25|166|171.145|169.5|168.92|165.86|165.04|167.1|171.53|170.65|165.91|168.31|165.62|164.83|158.5|153.82|150.33|147.7|152.6499|163.72|165.35|163.76|162.756|164.05|170.3685|168.57|162.3|159.75
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE|221.73|220.23|216.04|215.1|214.795|212.35|212.071|210.03|213.34|215.15|216.685|218.52|218.52|219.01|217.42|213.5|216.75|215.59|214.02|216.105|214.88|222.905|222.68|224.32|228.66|225.77|226.58|224.82|224.16|224.14|220.23|219.29|218.96|217.81|217.01|214.62|215.76|216.005|215.575|218.1||220.14|222.11|217.865|212.73|210.9411|213.27|210.8|211.67|212.77|208.21||215.74|211.58|212.02|211.685|206.26|203.79|205.09|205.105|203.75|199.93|199.625|196.43|193.54|198.21||197.06|195.36|193.175|200.3336|199.245|195.92|192.13|188.25|187.96|187.135|187.1327|185.63|187.035|185.561|185.3701|184.93|183.74|185.36|183.99|187.03|183.04|177|188.25|191.56|200.84|199.6|196.79|200.125|200.65|199.74|198.555|197.69|197.29|197.2|193.96||194.12|193.925|195.71|196.85|194.91|193.59|190.91|188.61|189.21|183.15|185.74|189.84|193.9|189.18|190.41|189.51|188.93|197.82|190.91|192.73|202.63|210.41|212.03|219.53|216.02|208.27|207.56|207.435|208.29|206.75|209.77|209.56|211.6576||216.45|220.21|224.3|225.88|222.36|222.32|229.49|233.825|229.595|231.23|236.1471|235.79|228.47|225.68|225.54|226.59|225.08|221.91|224.87|222.9|220.145|218.16|220.42|220.55||216.98|218.23|216.835|207.8|206.78|201.05|201.645|205.03|202.91||202.07|203.665|201.86|201.05||201.58|199.765|202.07|197.15|199.21|202.75|206.985|212.44|214.59|207.97|208.19|206.38|205.79|207.05|209.65|214.09|218.3|207.41|209.71|213.5|217.825||215.45|212.75|210.88|209.9|209.435|220.51|222.24|222.3|222.45|213.42|203.96|206.59|203.005|200.42|198.07|204.25|206.74|205.95|200.55|199.81|188.62|188.43|176.77|171.24|174.28|176.5|182.49|176.28|172.84|165.75|171.84|170.325|174.41|178.78|187.17|187.24|189.66|181.06|180.58|180.16|182.59|182.0284|185.93|186.24|190.46|195.32|197.78|200.51|201.66|206.48|207.08|212.06|223.545
00535|8362|/equities/teradyne-inc|R1000GROWTH|103.77|103.79|101.61|101.83|102.62|102.08|100.83|99.39|100.325|101.19|101.68|101.29|101.42|106.28|105.345|104.5|107.63|106.15|105.85|106.88|111.16|111.585|109.8542|110.15|113.2|115.58|114.12|113.34|111.8014|115.24|115.73|113.41|112.68|111.805|109.94|107.35|106.54|106.21|106.08|107.83||109.52|109.89|107.32|107.49|105.5|105.3|105.04|105.65|106.76|107.77||110.05|108.61|109.43|110.46|105.79|104.71|102.99|103.18|100.09|100.77|101.4975|99.615|99.37|101.07||98.26|94.73|93.025|95.48|96.68|96.5501|95.4|93.3696|93.29|90.57|89.46|90.33|90.12|88.96|90.9|90.27|89.73|91.87|91.005|91.5|89.685|88.54|92.66|94.31|96.83|97.89|97.83|97.66|98.1588|95.78|99.66|100.49|101.39|102.065|99.0054||99.25|100.24|102.73|105|106.6|106.83|105.71|102.2|105.06|104.44|105.51|104.31|105.04|104.88|104.5328|101.51|100.31|103.425|99.66|100.04|101.53|100.74|100.1|101.005|100.97|99.35|100.83|100.59|100.56|99.99|100.61|99.89|101.03||103.635|106.14|105.77|105.07|105.36|104.29|106.74|107.28|106.81|106.37|107.07|109.41|101.93|99.01|100.021|99.33|98.255|100.25|101.85|97.9|94.45|92.6|95.81|95.46||95.27|93.97|93.75|92.81|92.37|87.73|85.95|85.75|85.55||85.35|85.25|83.305|84.01||84.3701|83.75|88.32|86.59|86.55|87.19|88.3|93.14|95.31|91.42|92.35|91.69|89.04|89.5|91.66|90|90.41|87.86|88.8716|89.705|92.58||92.63|90.65|90.6|91.36|88.56|91.03|94.76|94.04|92.65|88.71|84.11|84.74|83.28|81.31|77.28|79.18|81.67|80.62|79.92|79.79|78.67|78.11|76.63|73.73|73.17|72.18|71.11|71.12|71.2|67.81|71.935|72.86|74.75|76.65|81|79.24|80.44|75.47|75.01|76.18|77.53|77.2|77.15|77.31|78.82|80.92|79.75|80.91|80.42|81.4|82.26|82.94|86.72
00536|16924|/equities/plug-power|R1000GROWTH|8.17|8.22|7.9706|7.78|8.16|8.35|8.575|8.31|8.39|8.56|8.89|8.81|8.669|8.84|10.56|10.345|10.84|11.54|11.47|11.35|12.7|12.08|11.64|11.545|11.46|11.82|12.27|12.105|12.39|12.95|12.72|12.0499|11.99|11.74|11.38|10.74|10.46|10.04|9.81|10.28||10.3|9.87|9.355|9.09|8.94|9.07|9.14|9.44|9.615|9.61||10.28|10.309|10.51|10.48|9.1|9.08|9.3|9.21|8.26|8.4|8.54|8.01|8.18|8.315||8.0726|8.14|8.23|8.45|7.91|7.67|7.66|7.58|7.535|7.39|7.435|7.475|7.7328|7.91|9.05|8.93|8.62|8.5|8.49|8.7|8.785|8.65|8.37|8.7601|8.83|8.65|8.66|8.72|8.86|8.89|8.88|9.25|9.32|9.28|8.9||9.24|9.6|10.37|10.84|11.18|11.17|10.4|10.3|10.615|10.915|11.26|11.18|10.99|10.73|10.97|11.39|11.41|11.86|11.66|11.99|13|13.155|13.13|13.64|13.29|12.385|14.11|14.42|14.2|13.91|14.2|14.2|14.4||15.22|15.82|15.64|14.82|14.87|14.84|15.26|15.89|15.5111|16.25|17.1|17.4533|16.61|15.93|15.3|14.92|15|15.4729|16.67|15.955|15.29|15.12|16.53|16.33||15.98|15.85|14.82|14.03|13.655|12.28|12.3799|12.08|11.905||11.88|11.82|11.49|11.64||12.225|12.04|12.49|12.58|12.71|13.71|14.4|14.697|13.95|13.22|13.275|13.55|13.4|13.68|14.96|15.32|15.2707|14.755|14.87|14.855|15.33||14.99|14.88|14.84|15.47|15.57|16.33|17.335|16.69|16.74|15.56|14.5|14.44|14.42|14.325|14.38|14.71|15.68|15.6|15.32|15.965|16.34|15.73|15.425|15.6907|16.11|16.81|18.475|18.42|17.88|17.8|18.6|19.045|19.355|19.54|20.82|21.03|22.7616|21.1|20.7736|20.48|21.48|21.83|21.66|22.22|23.72|25.51|25.85|27.24|27.8|29.01|28.11|28.025|28.67
00537|1130930|/equities/avantor-inc|R1000GROWTH|21.89|21.7601|21.35|21.61|21.71|21.87|21.4|20.96|20.79|20.79|20.9|20.56|20.44|20.51|20.52|20.41|20.51|20.52|20.41|20.57|20.09|20.47|20.25|22.74|22.56|21.75|22.82|21.23|21.4|21.23|20.49|20.52|20.46|20.79|20.57|20.55|20.46|20.23|20|20.05||20.33|20.29|19.35|19.225|19.205|19.365|19.6|19.6|19.64|18.78||19.8|19.4|19.495|19.93|19.58|19.58|19.55|19.86|19.62|19.625|19.745|19.22|19.82|20.58||20.435|20.24|20.155|20.8|20.7|20.72|20.27|19.755|19.82|20.02|20.12|19.99|20.38|19.83|19.735|19.8|20.11|19.92|19.53|19.27|18.71|18.25|18.61|18.87|19.95|19.75|19.73|20.2|20.37|20.64|20.53|20.71|21.24|21.07|20.555||20.6|20.62|20.62|20.52|21.01|21.16|20.855|20.83|20.985|20.48|20.87|21.06|21.18|20.68|20.69|20.135|20.16|20.9|20.44|21.185|22.34|22.44|23.705|24.43|24.88|24.23|24.055|24.3|24.31|24.195|23.99|23.98|23.965||24.06|24.265|24.13|23.94|23.92|23.73|23.985|23.52|23.09|22.48|22.82|24.72|23.95|23.39|23.5|23.565|23.29|22.63|22.955|23.13|22.52|21.9858|22.195|21.965||21.81|21.77|21.52|20.67|20.225|19.69|20.64|21.205|21.005||20.65|20.27|20.205|20.21||20.23|20.035|20.515|20.0013|20.3|20.56|20.71|21.07|21.54|21.255|21.485|21.68|21.52|21.55|21.82|22.04|22.29|21.33|21.03|20.995|21.38||20.92|20.63|20.57|20.415|19.72|20.415|20.95|21.02|21.28|20.22|19.61|19.685|19.515|19.215|18.715|19.28|19.83|19.14|17.91|20.455|20.4|19.85|19.47|19.39|19.48|19.86|20.52|19.76|19.55|18.82|19.39|19.525|19.695|19.92|20.91|20.67|20.46|19.54|19.59|19.81|20.08|19.865|20.325|20.345|20.78|21.275|21.57|21.785|22.33|23.03|23.33|23.675|25.82
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE|55.29|55.32|53.84|53.88|53.945|53.55|52.85|52.615|52.62|54.29|55.3|55.03|55.03|55.285|55.6|56.24|57.085|56.45|58.045|58.47|59.06|58.79|57.24|53.64|53.635|53.37|53.5|53.44|54.26|54.795|54.65|53.505|52.8|52.73|52.64|51.51|49.51|48.82|48.35|49.225||49.54|49.42|49.2|49.11|48.72|48.06|47.26|47.57|47.28|46.45||46.53|45.4|45.79|46.35|44.9|44.72|44.1|43.86|43.01|42.89|41.98|40.71|40.49|40.54||40.73|40.99|40.965|41.26|42.28|42.46|42.595|42.35|42.02|41.955|41.8005|42.56|42.48|42.37|42.21|41.7|40.28|40.82|40.35|41.035|41.46|40.475|40.4|42.11|41.54|45.02|44.55|44.5114|44.545|44.35|43.865|43.1|43.58|42.34|41.48||41.29|41.705|42.645|45.23|45.325|44.98|45|44.52|44.0609|43.01|43.87|44.11|44.97|43.98|43|42.73|42.34|45.2|44.53|45.135|46.06|46.915|47.49|47.54|46.32|45.17|44.85|44.805|44.55|43.6|43.74|43.395|43.655||44.57|44.465|44.605|44.78|44.8|44.42|44.87|44.32|43.55|45.92|46.36|46.545|44.63|44.035|43.38|43.38|43.17|42.8|42.86|42.43|41.77|41.89|43.39|45.305||45.01|44.92|44.27|43.18|42.98|41.73|41.12|41.735|41.145||40.83|41.09|40.94|41.61||41.28|41.03|41.56|41.24|41.175|41.52|42.07|43.35|43.8|42.385|42.95|43.12|42.75|42.49|43.2|43.92|44.395|42.145|43.08|43.14|44.1||43.81|43.745|43.6|43.36|42.13|43.54|43.85|43.59|43.1989|42.2|40.275|40.905|40.12|39.44|37.94|39.1|39.41|39.425|37.44|37.53|37.08|35.78|35.21|33.955|33.93|34.57|35.85|34.92|34.34|33.1|34.77|34.965|35.38|35.02|36.98|37.69|37.39|35.695|35.46|35.35|35.48|35.01|34.95|35.6275|36.19|37.455|37.25|38.03|38.11|39.875|39.76|40.81|41.96
00539|1008759|/equities/carvana|R1000GROWTH|43.58|41.3|37.85|36.8|37.53|37|38.24|36.6|36.42|37.8|38.705|38.55|38.2|38.39|41.41|42.59|42.6|45.15|49.4|46.65|44|42.5301|40.8743|39.7|42.6|43.91|43.01|43.64|45.1|47.1|36.32|36.19|35.5705|34.6|35.5931|32.82|28.12|24.68|23.43|24.45||25.2|25.15|24.66|23.66|21.15|20.6|21.4|23.07|22.61|23.1125||24.43|22.22|22.52|21.07|18.46|18.7|17.63|15.05|14.32|14.89|14.53|13.16|12.0615|12.23||10.7|10.675|10.88|11.42|10.335|10.27|11.55|10.2|10.6|10.16|10.23|11.64|11.83|10.65|8.86|8.76|6.92|7.0098|6.7|6.7|6.855|7.23|7.43|7.45|8.0001|7.73|7.91|8.295|8.76|8.68|8.68|9.201|8.79|9.6|8.62||8.16|8.39|8.93|9.085|8.77|8.0748|7.3616|7.21|7.57|7.95|7.87|8.4|7.18|6.87|7.02|6.63|6.45|6.61|6.86|7.17|8.32|8.62|8.78|9.0901|9.3201|8.42|8.69|8.6502|7.85|7.55|9.34|9.5601|9.9||10.88|10.91|10.5203|10.06|10.17|10.61|11.8|12.77|12.1|13.02|12.95|13.41|9.85|9.135|8.112|6.33|6.15|6.08|6.62|6.49|6.06|6.042|6.8919|6.83||6.49|5.16|4.47|4.35|4.39|4.23|4.51|4.555|4.42||4.315|3.82|3.62|3.6949||3.94|3.7615|4.02|4.06|4.2|4.89|5.06|4.74|4.61|4.67|4.42|3.87|3.55|6.5|7.09|7.47|7.59|6.79|7.32|7.41|7.71||7.03|6.7|6.8604|7.61|7.9|8.54|9.77|9.71|8.92|8.41|7.26|6.5|6.68|8.37|12.74|13.46|14.941|13.51|13.61|14.52|14.71|13.535|12.9|13.67|14.25|14.55|18.1094|17.51|17.1|17.05|17.42|17.3|17.36|18.81|20.585|20.86|22.3901|19.3|20|20.53|24.84|24.41|24.42|25.253|26.85|30.4203|30.91|32.22|32.51|35.31|34.26|36.6|38.82
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE|201.6|202.59|199.53|199.27|197.07|196.31|195.315|196.05|197.21|202|202.455|201.72|201.66|200.8101|201.71|204.37|205.29|203.38|202.99|200|197.88|198.06|197.98|194.58|192.56|193.31|194.01|192.43|193.59|195.17|197.79|195.6|194.16|193.04|193.92|192.77|189.6317|188.16|187.97|189.16||189.16|190.39|186.82|185.98|187.245|185.59|182.955|184.23|184.24|185.34||186.1611|181.46|180.71|176.31|175.36|175.01|174.665|173.26|171.63|171.63|168.835|162.04|163.17|165.56||166.5|165.59|165.33|167.32|170.33|172.17|172.41|172.58|172.74|175.88|174.96|175.67|176.02|175.86|173.39|175.48|175.32|176.835|185.98|185.935|184.48|178.86|176.69|178.185|176.41|175.5|175.1|174.99|174.52|174.5|173.855|171.05|171.64|170.83|169.19||168.43|168.25|172.31|183.025|182.34|182.66|183.37|180.69|180.56|178.83|180.93|181.22|181.55|178.71|175.131|174.85|176.39|186.32|182.89|184.43|188.86|190.05|189.66|191.96|187.43|183.375|184.11|183.95|183.3|178.608|179.1|179.09|179.06||182.37|183.11|184.65|184.795|184.05|180.87|181.46|178.19|177.91|183.08|184.71|180.47|174.72|176.33|174.84|174.845|172.68|171.15|169.71|168.45|166.36|166.785|173.295|178.941||178.5|179.115|179.97|176.81|177.06|173.39|170.05|172.47|168.91||166.65|166.74|167.37|169.19||167.91|166.13|169.02|167.9278|167.37|168.64|169.51|174.78|174.295|172.15|174.77|174.97|172.86|171.485|174.26|175.54|176.22|173|173.66|173.84|178.27||178.8|176.99|175.76|174.57|170.8|175.56|174.98|173.7|175.26|171.35|165.45|167.2|164.67|163.74|159.02|159.31|158.09|159.29|155.225|155.64|152.33|146.97|145.68|139.6|139.49|144.18|147.74|144.88|140.97|139.07|144.92|145.54|146.52|145.39|150.94|152.26|152.63|146.75|144.54|145.1|144.89|143.32|144.74|145.32|147.59|151.72|153.26|155.03|153.73|158.57|158.59|159.81|163.87
00541|41236|/equities/ringcentral-inc|R1000GROWTH|28.99|29.22|28.48|28.32|27.9|27.97|28.14|28|27.51|28.555|29.85|29.8901|30.27|30.01|29.38|31.54|37.88|38.35|38.5|39.23|40.48|40.2|39.6674|38.975|38.71|39.15|39.34|39.8355|40.025|39.8|38.33|38.1|37.81|38.55|36.25|34.19|32.66|32.3|31.44|32.54||32.72|32.59|32.58|32.65|32.09|31.9|31.13|32.06|32.34|33.72||34.91|33.555|33.36|34.48|33.29|32.615|33.435|33.8048|33.89|33.33|35.03|33.975|33.48|33.99||30.13|28.8|30.15|31.33|30.69|30.47|29.45|26.825|26.74|27.2|27.14|28.71|28.36|25.87|25.9|25.56|25.32|25.86|26.64|27.15|27.13|27.72|27.62|27.1|27.76|28.25|28.12|28.41|28.75|28.81|28.33|28.96|28.2|28.575|28.74||28.37|28.42|29.76|29.9|29.72|29.46|28.4|27.21|26.89|26.47|27.01|27.55|28.16|28.08|29.615|31.18|30.99|31.23|30.52|31.64|33.75|34.57|35.14|35.75|33.84|32.29|32.52|33.03|33.705|34.3|34.34|35.43|35.0296||35.64|36.79|45.77|42.1|41.6|40.73|43.04|43.62|42.02|42.64|43.51|43.17|38.6|37.73|37.51|37.975|37.06|34.82|37.16|35.99|34.71|34.5|36.22|34.78||35.74|35.1587|34.985|34.5309|34.79|31.62|33.26|34.48|33.67||34.1|33.36|32.63|32.32||32.77|32.89|33.65|35.27|36.29|38.83|39.73|39.2635|37.94|37|35.64|35.12|35.1|34.92|36|36.86|36.75|34.26|34.3001|34.66|35.05||34.04|33.75|35.43|36.13|36.52|37.52|39.99|37.83|36.22|33.14|28|28.81|28.62|29.22|32.42|33.95|34.9|34.23|32.75|33.52|33.74|33.88|31.865|32.235|31.54|31.66|33.51|32.96|32.145|31.3|32.6|32.84|35.26|39.17|41.78|40.55|40.8925|37.19|39.77|40.34|40.63|39.54|39.9|40.09|41.312|42.47|42.3|41.5|41.655|44.11|43.45|43.35|45.3
00542|16943|/equities/pool-corp|R1000GROWTH|354.66|349.89|348.42|351.4|350.62|348.45|345.84|344.03|351.46|366.33|366.09|370.0001|372.06|382.935|381.13|377.86|382.29|376.42|372.86|377.685|381.6|381.93|381.9|379.425|376|367.095|364.3|363.525|350.05|355.05|356|354.945|350|381.275|385.04|378.02|361.75|364.6468|358.77|365||362.1|369.47|366.62|360.96|353.47|349.01|347.6401|349.63|351.46|350.46||352.29|346.51|335.77|333.2|324.88|322.8|323.91|335.37|323.63|320.21|316.46|307.765|309.79|319.69||325.49|326.23|327.55|336.09|341.7|344.92|340.16|337.19|333.93|335.72|336.1341|344.73|348.02|347.735|348.59|348.585|342.65|347.42|339.2|344.205|339.55|332.71|331.0411|336.2|341.27|336.53|317.5|332.3|338.5|329.33|327.52|329.42|332.8|335.84|323.0301||320.41|318.46|327.16|335.75|335.86|333.72|331.43|326.3817|326.155|315.15|323.08|334.23|343.305|340.52|341.32|344.04|341.23|345.94|342.33|342.48|346.755|351.2|353.84|355.82|354.66|344.14|346.91|354.67|354.08|353.77|353.24|354.6791|355.45||369.4701|372.83|370.01|368.67|368.83|365.99|374.6|383.27|382.05|384.33|400.48|404.74|383.78|375.24|370.73|361.65|359.825|357|355.87|349.875|343.93|343.48|357.535|346.895||341.311|341.075|332.04|316.055|315.31|299.35|296.89|299.94|297.26||298.42|300.29|295.95|301.55||302.77|296.04|306|300.01|307.85|309.18|310.76|332.43|332.8|329.485|325.05|319.5191|315.875|312.89|316.04|325.2|329.39|314.25|313.96|314.915|327.84||325.27|320.52|317.815|314.9|310.01|332.065|343.38|339.58|338.23|315.89|299.11|302.15|292.07|283.81|288.19|294.51|302.74|304.01|301.91|302.02|296.79|293.27|284.45|278.1004|279.28|293.345|315.84|311.825|305.855|300|316.87|316.8|319.815|315.38|327.2|323.83|331.61|317.68|313.4|313.49|314.36|309.57|310.5|308.74|313.505|324.3|324.74|330.24|322.88|325.46|326.84|334.774|355.9
00543|16942|/equities/insulet-corp|R1000GROWTH|178.55|179.37|180.75|185.48|188.09|193.25|195.31|204.65|204.26|210.18|218.81|221.89|223.5|229.98|225.39|236.74|259.84|260.47|263.7|266.17|269.55|274.48|277.9825|277.07|278.95|277.01|276.52|279.21|277.78|284.925|283.43|287.74|285.53|285.23|281.31|280.175|277.92|275.42|276.85|279.62||280.75|278.61|284.59|291.96|287.15|285.42|286.29|289.64|284.07|281.28||282.63|282.02|281.14|279.81|280.95|280.49|275.665|274.88|281.14|280.55|272.55|270|270.03|271.47||272.5|268.76|291.42|294.49|299.5|299|301.08|312.99|315.02|319.5|321.73|319.13|320.3344|315.7|316.27|324.375|315.65|314.7|311.92|317.095|313.3|311.58|316.28|316.19|316.265|313.58|320.375|320.3|318.85|319.43|316.02|316.17|314.63|313.69|313.2||313.75|315.53|317.08|312.77|318.31|312.88|308.96|309.715|308.52|308.27|307.6|315.03|317.1|308.06|305.14|304.75|302.05|306.68|292.3|269.06|282.05|283.36|285.38|281.07|281.77|281.31|272.46|275.81|279.15|286.42|286.44|273.185|289.62||295.26|292.1801|291.95|286.23|296.16|285.39|286|287.43|283.01|288.27|287.535|286.28|281.74|285.38|283|281.38|284.05|281.84|290.47|293.44|288.69|284.43|289.02|298.08||303.8775|296.23|296.015|294.51|286.08|285.0437|278.18|278.5|282.77||286.05|288.4396|289.41|288.29||290.6|293.68|296.13|291.25|290.05|295.39|298.31|309.09|307.67|299.06|301.78|302.65|296.675|294.76|301.45|300.0435|302.18|289.71|288.08|289.5|291.82||288.29|285.05|290.51|291.27|291.12|298.74|292.5|289.52|289.19|298.31|293.3|296.57|302.275|288.825|255|258.85|257.78|251.23|241.0544|241.29|237.11|233.29|224.805|208.5401|210.25|213.64|224.29|219.97|220.57|222.665|228.46|226.01|230.81|236.62|242.82|237.59|238.365|226.05|228.88|227.15|231.58|227.03|229.14|230.75|239.09|250.36|249.45|247.19|250.02|257.77|250.94|251.8|265.31
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH|190.97|189.76|186.385|183.73|189.07|187.62|183.4056|181.87|182.3618|179|178.64|180.76|184.11|184.99|183.87|182.72|182.77|184.01|180.02|184.16|187.47|194.52|194.89|192.58|190.05|190.76|190.86|199.36|200|205.285|200.13|201.86|196.9|201.19|201.77|197.03|192.4|192.06|190.08|189.06||187.6462|189.015|190.765|188.68|187.81|188.77|191.82|199.04|200.54|198.2||201.03|196.02|195.77|193.23|188.795|189.67|190.07|188.09|191.15|191.78|188.81|184.07|183.88|186.19||184.06|183|185.63|190.68|189.3|189.58|186.26|186.97|189.1966|204.36|204.46|204.15|208.13|204.43|205.66|207.17|200.035|198.21|198.415|196.19|193.96|192.38|195.94|199.55|203.81|203.77|199.61|201.22|200.19|202.91|202.295|204.11|202.23|202.23|201.47||199.52|200.35|198.89|197.78|195.5|190.85|188.135|187.94|188|185.89|189.11|187.4|187.81|182.3|184.07|180.78|183.22|185.39|183.08|179.19|184.16|189.245|194.27|198.8|190.96|192.4|190.95|187.7901|187.52|188.68|192.54|197.605|199.02||218.21|218.74|219.61|221.105|213.97|212.71|214.87|216.43|214.855|224.02|227.625|224|220.07|224.67|224.25|225.52|228.77|225.02|227.79|227.11|228.63|228.27|230.1|230.03||228.34|222.41|217.615|217.27|212.64|217.66|224.16|231.27|230.35||233.49|230.28|230.03|231.685||233.8101|237.36|236.33|233.535|231.1201|228.69|226.325|232.05|234.3|228.8|230.71|230.965|219.39|215.28|224.73|216.77|218.59|205.19|203.53|208.09|206.36||207.46|205|204.38|210.745|206.505|210.665|212.39|213.47|209.57|202.21|197.22|203.09|204.31|203.19|210.63|210.2026|206.99|202.9654|194.985|190.43|197.83|195.8|191.49|193.1|190.4|190.7|192.71|186.56|185.26|181.65|183.96|182.805|186.56|194.96|198.595|195.19|192.42|194.01|199.11|206.21|205.58|200.65|197.2|198.41|200|206.14|210.84|208.09|205.85|202.6|203.01|205.02|210.19
00545|13978|/equities/entegris-inc.|R1000GROWTH|96.39|96.03|94.06|95.01|96.74|97|94.67|92.54|93.69|94.085|95.71|95.345|95.93|99.02|99.82|99.49|101.32|100.1|100.47|103.19|107|108.3|107.65|105.69|103.42|104.92|104.12|103.67|103.25|108.02|108.98|108.295|107.13|108.37|106.615|105.58|105.71|105.77|103.475|106.951||108.98|109.59|107.64|107.01|103.8625|104.54|103|103.94|104.21|104.85||106.17|109.59|111.23|112.18|108.88|108.16|107.41|107.435|104.47|105.68|106.71|104.625|105.09|106.6||100.38|95.63|92.492|94.8|94.67|95.8|92.83|91.525|90.7733|89.36|89.05|89.25|77.8|76.925|77.755|75.435|72.96|74.53|73.86|74.05|73.46|71.16|69.44|69.37|72.58|72.905|70.34|70.14|70.08|70.27|71.11|71.84|72.03|76.06|73.26||73.545|74.46|76.22|77.08|81.08|81.15|77.34|75.215|78.15|77.38|79.85|79.09|80.93|81.79|81.3|79.51|78.5|80.81|75.9375|78.4|82.41|82.31|82.1|84.29|84.56|82.135|84.58|83.43|83.69|81.91|82.85|80.73|80.585||83.45|84.265|83.11|80.31|82.76|82.48|83.985|83.31|81.27|81.84|84.26|86.59|80.01|77.3|76.72|79.14|78.45|76.63|78.54|78.66|75.725|75.05|79.4|78.56||77.75|76.97|76.13|73.765|71.515|67.01|65.45|65.05|63.845||63.94|63.36|62.24|63.2976||62.97|62.3|64.99|63.05|63.24|65.145|67.66|72.18|73.135|68.86|69.158|69.435|68.35|69.18|74.05|73.8944|75.11|71.33|71.515|71.52|74.35||73.43|71.07|70.5|71.13|69.87|72.69|78.305|74.05|73.95|68.46|64.74|67.01|63.85|61.7501|61.87|62.45|79.701|79.15|78.18|78.75|77.48|77.75|74.92|74.805|75.07|75.13|74.99|75.13|73.72|70.9846|75.555|76.39|79.19|81.68|88.14|86.61|88.68|83.37|82.5|87|83.385|83.3301|84.13|84.03|86.32|91.39|91.4|91.3|90.7|92.085|93.85|95.18|101.38
00546|17327|/equities/techne-corp|R1000GROWTH|78.27|77.21|78.79|78.44|78.115|77.57|77.83|77.49|79.93|82.12|84.33|83.06|82.4|82.39|82.97|82.15|80.9|80.78|80.23|80.075|82.08|83.11|82.14|83.571|83.38|85.75|87.42|85.42|83.34|82.25|81.41|81.52|83.63|84.13|84.195|82.755|81.04|79.93|79.1022|80.02||80.54|79.89|75.42|74.67|75.29|75.22|75.98|76.23|75.61|75.5||76.83|74.645|74.13|76.63|78.13|77.89|78.2|81.93|81.93|81.755|82.14|81.17|79.51|82.87||82.37|81.4275|80.3|82.99|83.54|83.455|81.6|81.06|79.76|80.215|79.9|78.69|80.51|80.18|81.06|82.3074|83.09|81.3|77.7|78.99|77.55|76.6916|77.41|78.245|83.3705|82.36|81.41|83.94|83.73|84.33|83.29|81.22|78.4568|75|73.94||74.1|72.58|73.475|72.16|72.84|71.98|71.67|71.4201|72.69|70.33|71.32|72.37|72.66|72|72.09|71.96|70.9|72.29|69.805|70.97|74.02|74.19|74.71|76.61|77.295|72.71|72.275|72.005|72.4|72.14|73.105|72.83|73.61||75.01|75.275|75.96|75.28|76.16|74.745|75.47|76.83|74.77|75.48|77.66|79.94|79.07|78.1|78.545|79.32|79.35|77.87|79.665|81.51|80.13|78.7|79.78|80.48||80.23|81|86.39|84.59|82.82|80.185|81.615|83.09|81.75||81.17|79.61|80.65|81.45||81.91|80.9|81.195|79.505|80.33|81.41|83.76|85.56|85.61|81.83|79.6949|79.87|80.3|79.435|80.63|83.6619|84.115|81.18|81.2138|82.2125|83.685||82.6925|82.27|80.885|82.0488|82.125|86.005|87.1787|85.57|84.165|81.525|76.875|77.12|74.9088|74.0368|70.7725|74.37|69.5963|72.985|72.3475|73.8112|74.155|71.3925|70.1575|69.0975|70.4825|71.865|75.0075|71.0975|70.5825|68.0025|70.28|69.1875|71.0975|73.2517|76.5825|75.3658|74.4875|70.63|70.8775|70.585|70.9925|70.3538|72.1225|70.8525|71.975|73.845|73.94|74.8775|75.3625|78.855|78.81|80.8538|85.82
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE|379.54|380.275|374.92|375.11|375.27|373.195|371.55|370.01|372.78|377.04|379.36|385.13|385|381.98|373.01|371.11|380.11|380.295|378.67|384.92|391.7001|390.265|385.74|382.75|403.275|403.775|397.18|401.35|402.9|415.59|415.18|412.63|410.46|417.96|411.34|409.725|407.5|406.45|404.3|409.07||410.13|412.16|408.37|407.355|404.47|396.15|396.79|391.32|388.73|387.705||390.76|387|386.18|387.97|390.13|385.41|385.01|387.19|389.57|393.04|394.575|390.86|390.065|391.79||389.73|384|382.92|389.71|392.48|392.48|393.985|385.76|386.19|387.295|385.82|387.33|387.745|385.73|383.945|385.71|377.86|378.76|377.14|376.655|372.66|367.62|364.99|364|369.32|373.3025|371.82|371.795|371.15|361.16|358.06|359.8|358.45|349.89|345.3||342.59|346.45|353.51|349.145|345.93|341.99|333.09|327.25|329.63|319.63|319.18|320.34|325|323.94|325.73|326|320.33|321.21|305.06|307.18|318.21|316.795|317.03|320.055|323.11|318.05|318.24|319.84|323.67|326.41|333.97|330.6|332.58||333.07|314.6434|323.54|321.015|322.485|320.1573|326.28|323.76|325.65|325.96|331.27|340.44|318.865|315.58|317.29|319.21|317.9|305.2|317.53|316|304.67|301.69|304.57|313.335||309.935|310.7|310.145|312|313.41|301.74|305.95|315.89|317.925||319.22|317.88|314.9|314.11||316.4|313.94|317.4|317.4011|315.93|319.31|318.59|331.61|331.705|322.22|317.6|307.465|308.18|311.18|320.19|338.53|341.34|324.17|320.6|325.27|327.93||324.1|319.65|310.34|312.06|318.88|333.28|327.82|317.26|308.97|306.91|289.69|286.895|281.11|281.32|289.07|296.45|311.44|322.92|326.745|332.17|341.28|340.91|332.24|328.79|331.575|333.13|334.87|323.07|315.255|312.86|326.25|326.93|343.54|351.43|365.87|357.67|355.46|342.485|346.16|340.9|340.82|338.415|340.13|336.89|340.92|351.27|352.5298|357.34|354.91|362.22|364.0891|363.79|383.84
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE|185.5|184.05|181.91|180.54|177.85|177.61|177.29|178.01|178.56|180.29|180.5084|181.46|178.93|178.4463|177.18|170.095|165.25|165.5|164.985|165.74|166.78|167.37|167.53|169.57|169.7|169.11|169.27|168.94|167.61|167.495|165.145|166.655|167.08|166.47|166.17|164.45|163.17|162.25|161.95|161.845||163.32|163.92|161.33|160.55|159.51|157.21|157|157.88|157.13|157.76||159.42|156.2575|156.835|154.4|153.085|152.47|152.5|152.69|153.41|152.955|148.94|145.14|144.545|146.75||148|147.33|148.16|150.18|147.11|153.27|152.08|152.13|152.205|153.8|152.84|153.137|153.49|151.88|151.46|152.34|152.235|154.61|143.9528|144.12|142.81|140.06|139.52|141.16|143.8|142.26|141.49|144.21|145.42|144.72|143.85|144.65|144.12|141.77|139.46||139.35|140.21|142.96|143.96|145.785|143.735|141.42|139.7|140.92|136.98|135.83|135.5|135.7|135.265|135.09|134.81|133.97|135.92|135.4325|136.45|140.91|141.47|140.95|143.1|142.66|139.9|139.44|139.65|140.53|140.59|141.45|142.31|141.38||142.74|142.58|143.36|144.16|146.295|144.57|144.76|146.27|147.53|148.685|151.2|151.2534|150.01|148.88|148.72|147.97|149.04|146.19|148.8|146|141.7261|141.61|143.72|143.03||143.48|142.3502|140.35|137.08|137.02|132.98|132.7|135.565|133.45||132.43|134.36|133.17|133.33||133.51|132.33|133.09|132.375|132.25|131.8275|134.38|140.04|144.41|142.51|141.78|142.51|141.72|142.13|144.48|146.63|148.04|142.65|142.025|145.93|147.78||146.65|146.25|145.8|141.83|140.45|142.54|141.55|139.42|138.59|138.39|133.51|135.55|133.365|131.35|133.09|137.63|148.53|147.56|145.04|144.085|142.86|141.79|139.53|137.865|137.43|142.24|144.4|141.09|138.95|135.72|139.64|141.56|141.465|141.135|145.03|149.01|150.1|145.305|144.21|145.355|144.965|148.91|152.45|152.31|157.1|159.86|160.68|162.8024|161.6396|162.92|165.76|167.78|171.785
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE|198.96|197.89|198.7|198.4|201.235|198.88|198.66|196.85|199.495|201.83|209.46|212.62|212.55|214|210.98|201.915|204.12|201.03|201.52|204.24|206.81|209.31|205.86|208.06|209.235|205.1|201.88|197.55|202.14|201.68|200.5|204.26|207.33|208.23|209.93|204.66|202.9|206.38|201.03|206.095||207.54|209.49|204.33|202.5|201.12|205.15|201.48|201.13|203.965|204.06||206.09|206.0858|206.99|205.26|197.84|197.55|199.34|197.29|198.505|196.16|197.05|190.43|190.46|194.14||193.73|194.2074|191.73|198.42|197.03|197.55|194.525|185.59|186.85|188.85|188.065|187.93|185.61|186.11|189.3801|187.73|189.34|189.05|187.75|189.29|182.08|181.22|184.06|184.91|200.83|197.25|195.78|200.68|205.491|203.89|202.1882|201.42|200.31|200.37|195.68||191.49|193.86|197.01|193.82|198.53|196.85|192.01|190.96|193.5|189.56|191.25|196.15|194.1|191.23|188.86|190.22|188.85|201.97|196.235|198.98|214.84|217.865|219.92|225.45|225.91|220.72|218.52|218.27|221.57|215|220.51|207.0101|243.01||245.445|246.54|247.935|249.91|243.67|242.79|249.24|251.89|244.895|246.22|249|250|241.26|239.36|236.92|240.14|241.68|238.375|245.14|243.15|232.8|228.04|234.46|230.89||229.92|229.695|237.73|227.31|221.575|215.11|215.48|219.36|216.12||214.765|217.37|215.01|215.135||216.2225|212.24|214.14|212.72|211.085|214.1092|213.275|205.66|205.59|197.03|207.54|210.07|209.45|207.23|213.51|218|222.695|210.36|237|234.205|239.43||240.65|238.98|238.27|239.21|221.73|239.3|244.72|242.31|238.08|231.84|219.79|221.26|220.56|211.39|204.46|214.95|203.43|210.27|207.66|208.05|216.69|212.125|197.67|194.53|198.22|197.5|204.49|200.725|195.31|189.76|194.25|195.45|199.54|204.71|209.34|207.21|207.31|196.48|195.49|183.75|183.92|181.36|181.43|182.02|183.23|190.53|191.27|195.12|196.9|201.275|201.45|210|218.39
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE|154.61|152.3901|152.85|151.855|161.64|163.285|167.86|171.58|169.25|171.06|167.16|162.55|162.71|165.56|164.94|162.88|164.845|168.42|169|168.66|173.63|175.85|176.03|174.74|174.91|170.87|170.92|170.94|172.95|171.74|167.02|166.11|164.57|163.8|163.37|157.6|152.66|153.66|157.08|156.6||157.53|154.19|149.58|150.63|156.23|155.95|152.07|153.29|148.09|148.44||150.325|147.55|147.64|151.29|144.5|144.98|144.61|149.22|147.44|148.355|146.64|143.82|149.96|154.08||156.25|159.59|163.795|161.46|166.78|167.34|171.8201|170.55|170.73|172.525|171.54|170.78|168.66|174.98|179.57|182.605|179.46|184.45|180.71|185.95|192.21|188.87|184.68|184.93|187.44|187.85|186.35|184.38|187.13|184.66|189.835|185.725|187.83|196.13|192.46||193.26|198.51|204.89|200.34|194.59|193.9|191.59|199.79|196.8981|198.2|200.95|205.8|211.12|207.69|208.09|210.47|207.58|209.14|203.12|203.54|206.71|213.4|214.16|216.07|212.6175|207.53|212.31|214|216.54|219.55|218.97|218.53|220.64||226.065|224.63|225.72|226.545|222.925|219.49|221.53|223.135|223.48|229.815|227.26|229.98|227.89|227.51|224.185|224.44|221.77|220.4699|223.73|221.61|220.442|220.46|225.45|222.945||221.56|221.82|220.7|218.62|220.2|219.78|214.19|209.18|203.66||202.2|203.87|201.03|200.29||192.52|188.61|190.29|185.01|186.07|185.1|185.59|194.07|194.68|191.63|193.9101|197.61|197.6|198.68|195.61|191.02|193.76|190.76|189.25|194.53|195.01||185.23|177.185|154.22|156.56|144.7|145.13|154.94|146.52|145.8|139.99|132.06|127.93|134.72|136.745|129.92|131.49|137.48|139.52|135.71|138.615|137.14|126.97|117.04|114.958|114.82|113.3|117.74|113.7896|110.52|109.72|114.2|114.52|114.36|117.47|121.525|120.1|118.43|108.15|106.47|109.14|113.9374|114.31|114.22|118.03|122.82|127.3236|130.37|136.94|135.71|137.55|135.51|140.43|150.99
00551|15311|/equities/abiomed|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380.51|380.5|381.18|380.75|380.11|380.1|380.1|379.98|380.25|380.25|377.25|376.97|376.84|376.55|376.5608|377.02|377.3|377.005|377.01||377.63|376.6|376.05|376.26|374.11|374.25|373.51|373.66|373.09|372.51|373.6|373.26|373.18|373.25|373.41|372|377.45|245.17|255.92|263.06|264.79|261.1|256.36|247.18|250.11|251.23|258.17|251.465|248.77|237.55|237.44|239.04|246.79|255.48|261.71|258.8|260.62|244.9927|245.36|243.52|243.4|240.555|240.18|239|245.23|252.8|251.475|249.74|254.79|262.52|262.65|265.8|277.96
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.95|80.27|79.945|79.955|79.93||79.93|80|80.1|80.05|80.05|79.99|79.93|79.875|79.85|79.83|79.65|79.84|79.835|79.77|79.6|79.7|79.72|79.6|79.695|79.82|79.15|79.15|79.25|79.19||79.12|79|79.1|79|78.99|78.8|78.65|78.62|78.49||78.935|78.68|78.53|78.33||78.23|78.42|78.52|78.48|78.55|78.6|78.56|78.56|78.3716|78.5|62|61.29|60.665|60.57|62.28|62.14|63|59.41|60.03|60.84|58||44.995|43.7|43.55|45.7|47.8201|50.945|53.42|51.32|52.01|45.76|41.12|40.295|40.5|40.49|47.38|49.31|51.92|51.24|50.25|51.88|51.19|52.58|48.59|49.29|49.99|51.85|54.345|50.98|49.2|46.31|50.1|51.3|54.33|58.17|63.24|61.95|62.8601|57.9|58.7|59.85|61.73|60.69|59.82|60.17|61.85|64.8|66.48|65.84|66.43|68.92|68.28|69.41|71.17
00553|1123146|/equities/lyft|R1000GROWTH|10.19|10.215|10.14|10.54|10.64|10.8|10.75|10.73|11.01|11.34|11.87|11.32|10.72|10.3318|10.38|10.71|10.665|10.79|11.49|11.64|11.75|12.37|12.07|11.9|11.45|11.52|11.385|11.12|11.265|11.85|11.49|11.26|11.15|11.215|11.39|11.025|10.04|9.53|9.44|10||9.62|9.57|9.71|9.845|9.81|9.92|9.94|9.63|9.44|9.71||10.225|10.175|10.23|10.495|10.435|10.42|10.17|10.17|9.66|9.44|9.255|8.9426|8.73|8.36||8.12|7.91|7.85|8.04|7.97|8.05|8.18|8.18|8.2|8.075|8.06|8.39|8.48|8.4|8.36|8.33|10.44|10.48|10.26|9.98|10.11|9.87|10.01|9.94|10.02|9.57|9.75|9.9|10.13|10.15|9.75|9.825|9.75|9.96|9.19||9.21|9.095|9.03|9.05|9.03|9|8.6|8.85|9.4119|9.72|9.605|9.95|10.005|9.78|9.4709|8.84|8.21|8.48|8.19|8.46|8.9|9.7|9.6|9.72|9.84|9.52|9.825|9.92|9.93|10.075|10.46|10.655|10.54||10.83|10.98|10.63|10.06|10.08|10.23|15.99|16.66|17.06|16.665|16.755|16.965|16.16|15.69|15.4705|15.18|15.2129|14.65|15.29|15.08|14.4|13.84|14.14|14.0337||14.1502|13.77|13.21|12.6|12.15|11.12|11.06|11.125|10.97||10.56|10.06|9.66|9.72||9.83|9.835|10.39|10.15|10.255|10.98|11.23|11.485|11.56|10.75|10.44|10.2585|10.09|10.305|10.71|10.71|11.06|10.48|10.59|10.69|10.9||10.72|10.43|10.74|11.07|11.27|11.91|13.01|12.465|11.14|10.9125|10.6|10.62|13.2|13.17|13.43|13.9748|15.12|14.325|14.085|14.44|14.4|13.9|13.2301|12.905|12.91|12.92|13|12.09|11.735|11.21|11.5|10.825|12.36|12.325|13.43|13.215|13.41|12.47|13.13|13.05|13.795|13.7439|13.41|13.7|14.66|15.795|16.02|15.92|16.02|16.865|16.315|16.79|17.86
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE|128.71|128.99|127.725|127.53|128.2|128.14|126.01|125.89|149.89|150.67|152.45|149.8747|155.58|156.8|155.595|155.9301|158.18|157.76|157.1701|158.5701|160.3|160.25|161.66|165.67|167.88|168.03|167.791|167.68|166.92|169.675|168.29|166.19|165.86|168.195|167.875|167.975|163.87|163.58|162.49|164.5||164.42|166.56|163.29|161.4|159.325|158.295|156.165|158.74|160.88|161.4206||164.79|162.94|163.36|163.86|161.91|161.51|160.94|161.22|160.49|160.38|161.79|160.95|160.705|161.3657||158.06|156.17|155|157.0769|156.75|156.89|155.27|155.92|146.34|144.9|143.99|143.53|143.43|141.47|142.61|141.705|140.67|142.52|141.17|144.46|141.4|139.625|140.64|141.87|145.9103|147.22|146.305|146.935|149.78|151.5|158.76|157.375|157.29|155.945|155||153.66|155.53|156.51|159.29|158.315|157.58|155.515|153.995|155.65|154.68|154.8956|154.77|155.63|154.88|152.89|153.66|152.58|155.09|152.27|153.21|157.215|156.97|157.33|158.95|157.33|154.7|155.795|159.72|158.855|154.79|158.41|151.31|182.98||185.08|185.96|184.67|183.21|181.02|180.255|181.6|180.37|177.67|178.56|180.29|179.72|175.98|176.72|175.535|177.24|179.06|175.85|178.92|177.75|176|176.2|181.26|180.61||177.16|177.635|174.69|175.845|175.98|170.29|167.81|168.92|169.4||169.06|168.63|167.44|168.31||168.085|166.425|172.11|170.9|170.65|173.3|175.94|181.89|183.32|180.21|180.37|178.58|174.48|174.89|176.95|178.04|180.85|172.46|172.82|173.02|175.88||174.5289|172.24|170.96|168.9006|163.21|166.52|171.33|171|170.1725|165.99|160.63|162.02|162.08|159.375|164.15|166.93|172.74|173.07|172.89|173.06|172.01|169.23|166.97|160.87|159.13|159.265|159.87|157.43|154.035|149.73|153.73|155.22|157.35|160.16|168.17|166.35|165.2|158.72|157.16|156.56|155.45|155.02|155.45|154.46|158.69|161.96|163.03|163.21|162.8|164.81|166.28|167.64|171.59
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE|426.34|427.28|429.295|437.5|430.05|427.81|425.0745|426.405|425.425|422.27|420.965|423.34|419.87|421.29|418.58|415.35|420.09|421.575|430.66|429.93|430.7|433.39|433.16|434.86|435.1|436|430.35|427.59|422.57|423.42|421.25|410.375|410.21|400.14|398.75|393.025|385.57|385.275|388.955|388.055||390.83|396.68|393.73|391.25|392.95|391.28|393.74|391.97|419.38|418.21||418.405|412|403.31|399.23|397.02|395.63|395.12|395.535|396.2|395.3|393.46|380.96|383.35|384.18||384.2|382.02|384.31|388.55|393.08|395.48|390.11|386.42|386.46|393.92|397.64|397.49|403.86|396.86|401.45|398.3|393.06|391.02|393.71|410.67|407.89|402.48|399.62|411.74|419.19|415.32|413.79|415.57|414.57|412.5|413.2|410.42|408.135|404.08|398.19||399.74|399.89|409.1|412.74|410.7|405.11|396.25|395.905|393.96|381.92|377.89|415.63|412.8|405.605|402.75|401.18|399.06|404.3|392.21|393.67|404.24|406.49|408.88|416.92|415.945|409.84|408.98|414.52|417.705|417.7|421.19|419.97|420.58||425.61|427.13|427.12|429.45|429.16|422.94|427.07|430.53|423.95|422.38|422.27|427.78|417.91|416.09|419.88|418.18|414.495|410.035|417.87|422.92|416.97|420.19|429.22|420.41||410.63|408.45|407.46|400.245|402.82|393.53|393.29|403.95|400.76||398.12|395.09|392.63|392.83||393.65|390.37|393|396.49|417.31|425.63|430.28|446.675|449.878|447.285|446.98|448.37|449.42|451.25|458.05|465.015|463.035|445.01|445.9|450.39|452.47||449.44|445.34|434.33|432.895|431.48|431.76|425.73|420.685|419.91|421.67|416.93|413.99|407.845|403.22|410.07|414.34|420.94|421.65|419.78|418.84|415.86|410.01|403.99|396.105|398.74|402.45|405.71|400.54|393.84|389.65|401.46|408.815|405.59|409.64|417.89|418.56|412.5|401.21|396.875|385.08|390.22|386.14|385.2|385.39|386.81|430.22|437.66|439.9|438.44|443.86|445.38|446.21|452.65
00556|24350|/equities/trex-co.-inc|R1000GROWTH|67.9|68.02|67.03|69.44|68.645|67.55|66.54|67.08|68.02|72.27|73.73|73.9|74.15|73.84|72.38|73.29|72.29|71.695|71.4|73.3|71.02|68.35|68.695|67.94|67.12|66.15|65.81|65.95|66.27|68.19|68.79|69.22|69.395|69.74|68.495|65.51|61.851|62.11|61.76|63.85||64.92|65.08|64.11|63.46|61.8775|60.47|59.12|59.265|58.83|57.78||58.1|57.12|57.44|58.69|57.215|57.41|57.55|57.81|55.42|54.01|53.94|51.025|51.08|52.11||51.57|52.04|53.3075|53.35|56.21|55.5|56.4|55.07|55.35|56.08|56.12|57.48|59.385|59.79|54.92|53.37|53.08|54.705|53.405|54.26|53.97|52.475|51.98|53.62|54.25|53.145|53.71|53.28|52.4|51.47|51.2|50.3001|50.18|49.485|47.655||46.84|46.84|47.47|48.52|47.025|46.53|45.86|45.965|45.92|44.9|45.665|47|47.5|46.18|46.23|47.34|47.5|48.35|47.31|48.13|50.61|50.86|50.31|50.72|50.985|49.1|50.21|50.06|50.41|49.72|50.91|50.5|50.38||53.48|55|55.66|55.38|55.08|55.23|56.79|54.4|54.185|54.31|55.2|56.16|52.5|50.04|49.77|49.765|48.855|49.72|51.23|50.19|47.8|48.29|50.71|50.03||48.64|47.9|48.36|45.91|46.23|44.49|43.31|44.44|42.68||41.68|40.99|40.69|40.81||41.39|40.69|42.375|41.23|41.6|43.12|44.19|45.9|46.2796|44.22|43.5|43.495|43.51|42.99|44.21|44.43|45.29|43.9138|41.93|42.735|45.42||45.08|45.415|44.415|44|44.09|45.945|47.42|46.84|47.55|46.54|43.26|43.61|41.93|40.015|38.68|40.22|43.77|47.94|46.705|46.27|45.96|45.5|43.75|42.6|42.7052|42.81|45.4|44.97|45|44.58|48.5981|48.99|49.5|48.37|47.81|47.25|47.33|44.12|43.63|43.97|44.46|42.81|42.92|44.4|44.86|46.31|45.97|46.69|44.76|45.52|45.1511|46.91|50.18
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE|79.69|78.98|77.85|78.09|76.05|76.025|76.2935|76.3|77.16|78.25|78.48|78.11|77.62|77.53|77.25|76.94|77.92|77.79|77.51|78.25|78.77|79.17|78.98|78.73|80.29|78.99|78.87|79.4|78.08|80.73|79|79.2|78.82|79.32|79.165|77.5|76.12|75.15|75.16|75.93||76.87|77.8601|75.86|75.64|74.96|74.02|73|73|72.87|74.23||75.22|74.19|75.2|74.46|73.34|73.03|73.0155|74.08|72.755|72.85|72.28|72.27|70.7852|72.18||70.8|70.35|70.58|71.78|69.845|69.69|69.48|68.11|67.52|66.695|66.23|64.755|65.03|64.32|64.51|64.04|63.53|65.42|65.37|67.64|67.56|64.34|63.35|63.06|63.51|64.11|62.81|62.32|62.75|62.5|63.255|62.58|62.51|62.35|60.55||60.115|59.78|59.54|59.68|61|61.1|58.85|57.31|58.27|56.92|57.52|58.77|58.91|57.73|58.67|60.05|59.905|60.69|57.54|59.13|62.66|62.66|62.83|65.14|65.03|63.94|65.08|65.265|65.575|63.93|65.4|66.4|66.24||68.37|70.045|67.61|66.39|68.63|68.02|68.66|70.16|69.38|70.1225|71.58|75.02|71.46|69.58|68.78|69.28|68.56|66.59|69.1|67.5|65.16|64.38|66.72|68.655||67.22|65.75|64.55|62.73|61.61|58.2602|59.03|59.79|57.415||55.915|55.135|54.59|55.14||55.16|54.51|56.35|55.235|56.05|57.075|58.43|61.71|61.47|58.85|58.74|58.14|57.72|57.98|59.25|59.17|61.93|59.63|59.82|59.91|60.71||60.105|59.55|59.155|59.51|59.525|63.1649|65.23|64.25|61.56|57.79|54.03|53.69|52.12|50.32|50.86|54.03|56.56|58.825|57.24|57.21|56.82|53.74|55.82|54.03|54.46|55.27|57.6|56.32|55.17|54.02|55.18|55.26|56.25|57.37|60.16|60.98|61.4|59.41|59.01|59.18|59.99|59.54|61.95|62.07|62.81|64.98|64.27|65.56|65.99|68.26|69.48|72.98|76.9
00558|16631|/equities/marketaxess-holdi|R1000GROWTH|243.2|242.8|242.8|244.7|249.3|245.79|244.2|246.85|240.76|235.48|232.16|234.13|233.5|235.71|237.94|235.68|242.06|242.43|248.59|259.28|260.435|267.6|270.585|268.5|267.4475|267.25|266.94|264.3|260.9|257.38|254.42|247|249.99|249.39|246.18|244.97|245.24|247.35|247.69|255.02||260.67|259.27|255.38|257.24|259.32|261.03|262.54|263.4|266.72|270.28||274.34|274.25|266.62|267.34|267.51|273.03|269.65|264.66|264.53|268.49|275.17|272.845|270.59|277.83||273.63|271.945|275.08|277.36|284.41|282.79|283.9|287.39|288.87|293.38|297.95|297.04|299|297.24|297.835|296.335|294.25|297.24|312.76|315.73|311.28|301.92|308.05|311.97|318.56|326.05|330.85|332.99|335|334.45|334.93|337.39|334.18|333.9|333.77||332.3|335.59|386.135|387.53|383.42|387.44|379.01|381.15|378.855|379.4|375.04|377.11|381.64|382.07|386.55|375.38|367.8|364.13|341.065|345.57|351.47|357.94|357.68|365.51|356.285|347.32|335.75|340.11|342.19|344.95|346.78|349.88|352.03||353.97|353.62|353.57|353.26|349.89|344.05|351.44|349.24|347.68|341.51|344.74|375.26|363.63|362.28|363.73|364.435|361.11|325.08|324.57|330.85|325.99|326.83|327.66|326.635||322|321.29|317.05|317.86|313.54|297.91|284.47|282.37|277.79||275.83|278.6|275.88|277.555||277.24|274.6485|267.95|264.94|270.9|274.91|277.49|284.63|285.85|276.9376|278.87|275.35|271.7663|281.59|278.62|268.11|268.58|253.955|252.78|254.07|255.29||252.05|254.355|254.51|257.085|253.15|261.59|260.405|266.45|270.61|261.55|244.62|238.035|233.525|227.38|227.99|228.39|238.54|241.72|233.52|234.79|238.04|242.415|238.84|230.69|230.48|231.04|238.5025|233.47|229.315|228.73|230.6|228.65|231.18|233.35|236.97|233.36|233.845|220.5|221.275|219.405|217.44|218.36|223.79|225.02|227.63|233.2575|231.26|236.34|251.42|254.14|258.44|255.09|263.5
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE|79.4|79.9601|79.41|79.62|82.07|81.3|81.72|82.805|83.11|84.35|85.01|81.7|81.07|81.45|82.11|84.01|83.46|84.77|84.52|85.045|94.665|95.22|97.42|95.04|94.68|93.57|93.28|94.73|94.54|98.29|95.8|96.04|96.7|97.13|94.9053|94.03|91.19|90.53|90.965|92.36||92.27|93.4|92.99|93.29|93.01|92.735|90.75|89.78|88.15|93.15||93.03|92|90.87|91.1|88.62|87.73|86.81|85.95|84.15|82.9|82.39|81.04|79.69|81.11||80.31|80.72|80.54|81.72|83.07|81.25|78.1735|78.27|78.75|78.93|77.77|76.8|77.0168|66.36|66.5|65.47|63.26|62.98|61.98|61.31|62.355|62.82|62.26|63.55|65.95|65.78|66.11|63.95|65.25|65.46|65.9801|65.01|64.63|65.62|65.04||63.37|64.03|65.55|64.48|65.81|65.8525|66.345|65.49|66.23|63.86|64.64|64.13|63.98|62.76|63.14|63.38|62.29|63.39|61.88|61.02|64.495|64.835|65.97|66.53|64.01|61.32|60.85|59.94|59.91|59.48|60.58|60.97|61.01||60.94|62.82|64.62|62.94|63.8|63.39|65.88|67.7|65.83|65.14|67.09|69.43|65.07|65.92|65.15|64|63.79|62.27|64.9044|67.01|65.01|63.0035|67.885|67.095||67.52|64.35|60.24|58.02|53.89|45.885|47.66|48.41|47.65||48.7231|48.71|48.66|48.71||50.205|50.81|51.5|49.38|49.44|51.39|43.9018|44.325|44.49|44.06|44.54|45.78|45.0201|44.67|45.15|43.68|44.78|41.2701|40.73|41.08|42.09||41.75|41.4801|41.9118|41.91|41.88|42.65|44.11|44.69|43.32|42.315|39.9|37.96|36.84|35.21|31.43|33.01|34.48|34.05|33.05|33.63|33.09|31.67|31.28|31.4|31.89|32.05|34.9181|31.1|30.02|29.27|30.61|31.4|32.38|33.78|35.4301|34.81|34.11|32|32.46|33.07|32.27|31.62|32.115|32.645|34.32|36.28|37.58|37.31|38.65|40.075|39.58|38.85|40.41
00560|20937|/equities/vail-resorts-inc|R1000GROWTH|221.47|220.931|220.335|221.9|224.02|225|224.195|222.88|224.01|223.8|226.56|228.26|228.97|230.76|231.11|229.48|230.58|229.8|226.91|232.07|233.92|233.74|232.48|231.78|234.955|232.7|235.23|238.48|238.11|240.42|242.59|242.19|241.37|243.64|243.36|244.11|243.66|242.85|240|244.45||248.03|249.12|246.615|246.48|245.04|241.01|242.93|245.75|245.15|243.9||248.03|246.95|247.26|248.81|241.46|237.51|252.6|251.77|250.635|249.54|247.945|242.87|239.705|241.75||240.88|237.34|230.175|234.15|239.36|240.62|238.64|238.3|237.3728|234.61|236.34|236.42|237.2|237.015|238.43|234.645|233.52|238.03|238.53|240.39|237.15|234.15|234.46|241.04|244.9|246.73|244.74|246.09|247.8239|244.325|242|237.535|236.78|239.61|234.42||232.76|231.03|231.86|231|229.16|226.32|220.395|218.46|220.2|214.345|217.94|219.6|223.2|220.05|217.62|214.47|211.24|215.28|213.05|214.91|228.69|231.76|233.96|236.645|237.49|231.1|233.44|233.48|236.57|234.17|238.36|236.155|235.87||242.89|247.44|251.9|252.63|250.39|246.95|252.24|253.73|250.32|253.52|257.19|259.04|255.265|257.53|255.09|255.19|253.82|250.99|251.385|251.285|246|243.5|245.89|249.54||242.86|247.29|248.535|243.34|246.68|244.18|241.74|241.82|236.645||235.05|232.13|231.22|237.04||237.5|238.68|239.87|242.68|244.19|248.8|253.96|259.25|262.84|256.06|250.09|247.85|244.89|245.35|249.56|255.11|258.67|250.54|254.64|257.89|255.98||255.33|248.15|241.07|239.23|231.9|237.385|239.195|235.24|232.4798|223.655|215.05|215.21|211|211.74|208.58|214.07|217.63|212.95|211.515|212.825|216.88|214.69|209.885|206.16|206.345|207.42|214.95|216.55|220.57|215.01|214.62|210.73|215.64|214.2|220.18|222.93|216.1|208.1|212.4701|208.19|203.8|201.91|202.34|203.77|211.04|217.9|222.86|219.34|219.71|228.055|224.75|229.09|236.91
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE|57.89|58.55|58.2006|58.98|60.07|60|58.98|56.53|58.6|60.31|60.22|60.11|60.36|59.89|58.8|57.1|59.82|61.04|60.3|60.8201|64.52|64.9|62.5901|60.645|59.8713|60.3|60.614|60.72|62.7|66.1188|65.42|62.84|66.44|66.42|64.327|63.69|61.51|61.9|61.21|62.6179||63.79|63.34|63.01|63.2|62.9546|63.12|62.9|63.42|63.89|66.17||66.52|65.2985|64.63|66.25|63.5|63.34|62.955|64.58|65.72|65.06|66.32|66.76|62.51|61.34||58.88|59.01|57.8901|57.51|51.1|48.84|47.3682|47.45|46.16|45.3|45.02|46.9001|45.68|53.59|52.94|51.65|50.01|49.705|49.83|51.52|51.39|51.59|52.2201|52.63|54.36|57|57.23|58.61|59.6101|59.02|58.35|58.53|58.07|58.08|58.14||57.88|58.57|63.6201|63.38|63.0938|62.825|62.205|61.25|61.5|60.1943|61.46|62.61|62.89|61.38|62.0919|62.42|61.3|62.21|61.9|63.33|68.7|71.58|73.451|73.43|71.5|64.76|65.58|65.915|63.3901|61.9|63.42|65.16|66.05||69.8|72.689|61.79|59.86|60.21|59.17|61|62.37|60.26|60.84|61.65|64.15|58.98|58.21|57.85|58.7|57.11|52.85|55.67|54.13|52.04|51.05|53.2005|52.32||51.9101|49.41|49.98|49.54|50.41|48.05|49.695|50.26|48.92||46.6|45.5|43.784|42.78||43.75|43.59|45.61|45.4138|45.8601|46.88|47.99|49.18|48.53|45.38|44.95|44.35|44.31|44.46|45.27|47.15|48.37|44.83|45.4594|46.39|47.28||45.57|44.7|45.68|48.5315|48.75|50.44|53.39|51.91|49.7201|46.22|42.5476|43.5|42|41|65.08|67.3|74.54|73.66|72.44|73.8|73.79|74.125|70|70.49|68.31|68.3|69.89|65.59|63.18|62.1|65.51|66.55|70.98|75.53|76.15|74.07|72.22|67.79|68.95|69.11|70.11|68.3|68.47|66.6|69.2085|72.5|74.355|72.83|73.16|75.72|70.81|70.5411|72.7
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH|46.79|46.82|47.07|47.58|46.31|45.225|45.28|44.89|46.18|47.42|48.56|49.44|50.495|51.495|52.21|52.8554|54.81|54.85|57.37|58.17|61.08|62.395|61.35|60.24|59.27|59.39|59.67|58.19|58.3|58.5|57.27|57.08|56.99|56.69|58.88|57.11|54.02|52.94|52.01|53.81||55.99|55.51|56.215|54.1|53.665|53.66|52.43|54.11|55.68|56.77||57.85|57.015|56.985|55.95|53.71|53.885|53.1201|52.8|54.58|54.05|53.58|52.06|51.8|53.29||51.32|51.14|50.85|52.59|54.91|55.05|52.215|51.45|51.22|52.07|51.42|51.97|54.26|52.68|51.47|51.87|51.66|52|51.36|51.19|50.485|50.33|50.22|50.49|52.86|52.49|52.29|53.1977|53.64|53.62|53.09|53.235|52.11|52.37|50.57||50.8396|51.16|53.15|52.505|52.33|51.1|49.135|48.3|49.34|47.695|48.6|48.67|48|46.85|47.71|47.74|47.39|48.1|44.56|43.25|46.98|47.3104|47.54|48.225|48.52|45.16|45.65|47.07|46.77|45.96|47.11|46.5|47.61||49.55|48|43.87|42.57|42.82|41.99|43.9|45.85|46.44|46.25|46.915|48.92|45.2|45.125|45.13|46.94|46.42|43.21|45.03|47.0101|44.48|43.62|43.9909|42.35||41.135|39.64|40.61|39.07|38.222|34.85|35.05|34.7801|34.78||35.03|32.02|31.28|31.87||34|34.89|35.69|34.4229|34.51|34.4|34.06|34.24|33.885|34.6568|34.69|33.83|34.165|34.59|35.98|37.57|38.435|34.91|34.18|34.55|34.88||35.38|33.08|34.26|35.16|36.525|38.895|39.745|38.8|37.57|32.83|30.19|30.71|30.23|30.5101|27.39|26.76|27.63|26.59|25.69|26.62|26.01|24.29|23.81|24.4|25.1|24.415|26.385|26.36|25.42|24.825|26|25.5842|26.52|28.4|30.555|30.1|29.21|27.51|28.43|29.645|29.68|28.64|28.58|28.21|28.49|30.23|30.94|29.17|30.18|32.815|31.8|32.74|35.59
00563|15703|/equities/cognex-corp|R1000GROWTH|47.145|47.16|46.31|46.75|46.84|46.58|45.54|45.86|46.24|47.21|47.38|48.44|48.43|48.65|48.28|48.59|48.89|48.59|48.51|50.97|51.17|54.05|53.86|53.7105|53.555|54.03|54.4|55.85|56.035|58.56|58.01|57.03|56.96|57.09|56.21|55.32|54.06|54.14|53.99|54.94||54.82|55.81|54.37|53.91|53.35|53.355|52.42|53.155|53.5119|54.5325||55.625|55.43|55.43|56.27|55.3|55.01|55.27|55.31|55.09|55.37|55.85|54.445|54.61|55.01||53.67|52.5|51.595|52.09|52.66|52.18|51.74|50.67|50.335|49.69|49.29|50.075|49.52|48.7|49.16|48.5|48|46.78|45.935|47.7|47.53|46.86|46.905|47.3|48.17|48.195|48.18|48.65|49.1412|48.82|48.52|48.305|48.27|48.29|46.95||46.935|47.345|47.7|48.61|48.76|48.28|47.27|46.925|47.34|47.77|48.63|48.35|49.01|48.64|47.62|47.295|46.21|47.18|46.765|46.87|47.99|47.96|48.065|48.68|47.85|46.82|47|46.61|46.67|45.7|46.46|46.33|46.79||46.5501|54.72|54.51|53.26|52.765|52.63|53.79|54.01|53.62|54.34|55.495|55.93|53.39|52.12|51.72|52.29|52.3212|51.1484|52.84|51.33|50.4772|50.43|50.73|49.01||52.16|52.04|51.75|51.205|50.31|48.57|47.97|48.64|46.99||46.37|46.5304|45.52|46.83||46.57|46|47.0501|46.4545|46.54|47.73|49.24|50.945|49.96|47.95|48.29|48.42|47.91|47.97|49.41|49.67|49.5809|47.415|47.63|48.07|48.605||47.52|46.5501|47.45|46.5|48.15|49.7569|50.7|49.85|49.96|48.135|45.86|46.57|45.805|44.745|41.45|42.71|45.36|46.03|45.56|45.615|44.88|43.07|42.57|42.01|42.13|42.94|43.34|41.75|40.86|40.205|41.735|42.23|42.51|42.64|44.5208|43.79|44.18|41.48|41.38|42.02|42.38|41.62|41.85|41.64|42.058|42.88|42.85|41.38|40.55|41.74|42|42.82|45
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE|165|164.2001|162.585|163.01|161.26|160.67|157.21|157.22|162.1|167.085|172.2|170.18|170.53|172.35|169.225|168.0446|169.7|169.28|162.3|165|166.95|171.09|168.5|170.755|170.9814|165.04|172.74|153.36|155.39|156.0808|151.355|149.74|147.375|148.39|149.61|141.77|141.18|139.71|134.64|137.235||140.33|140.04|136.74|135.37|141.76|148.72|147.76|148.035|148.86|144.75||157.03|158.845|159.335|164.88|161.47|159.35|163.65|168.26|165.87|161.99|166.92|163.0692|165.82|170.925||166.56|165.34|160.46|166.53|158.935|156.52|151.81|149.94|149.54|149.6001|149.64|150.03|154.67|154.16|155.02|154.33|156.23|153.99|152.62|150.88|144.395|144.2|146.26|149.02|165.8|165.33|158.02|159.54|169.02|172.72|173.49|177.14|172.715|166.22|159.326||158.03|159.77|161.51|158.13|167.73|167.66|167.79|164.72|162.4|157.11|160.3|165.94|173.55|169.83|168.23|168.75|168.83|171.55|160.14|162.09|171.82|172.73|184.695|184.56|179.64|171.57|172.5|171.84|170.05|172.48|168.31|164.0401|177.78||188.08|190.95|187.15|185.525|182.74|181.01|185.66|190.72|186.54|189.03|189.1904|193.86|183.34|178.48|176.96|190.59|184.255|174.56|175.92|185.635|180.41|176.035|183.94|176.4984||171.946|173.46|167.61|161.36|155|147.53|156.89|161.0975|161.05||165.7211|164.37|162.33|162.01||165.78|167.58|164.38|158.58|158.6|160.9|164.54|171.32|173.26|163.41|162.97|167.81|165.23|165.81|176.4|180.11|178.52|167.8|167|169.405|168.81||169.52|169.1|172|169.1772|172.41|187.345|205.545|196.055|189.2|183.87|174.1|170.31|170.66|172.22|166.01|171.05|166.81|174.3|178.34|174.065|176.29|169.215|160.67|165.2325|165.22|175.265|201.67|198|192.77|186.44|196.88|194.445|203.935|208.67|217.1914|210.73|202.795|187.265|186.6|186.3|180.98|176.92|177.03|177.63|184.87|206.27|210|216.325|216.175|224.7|222.79|221.34|229.98
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE|46.23|46.58|45.75|45.68|46.01|46.04|46.02|45.31|45.42|45.4|45.475|45.27|45.61|46|46.175|46.46|47.28|47.16|46.98|47.13|53.8|54.512|53.39|53.54|52.66|52.29|51.44|52.15|52.66|53.505|53.85|54.3|54.42|54.45|54.06|53|50.51|51.12|50.3|50.72||50.91|51.085|50.7|50.475|49.8801|49.89|50.32|50.251|50.19|50.38||51.05|51.445|50.891|51.23|50.62|50.47|50.03|49.99|50.08|51.58|51.8327|49.85|49.8|49.68||48.81|48.615|48.2138|48.77|48.64|48.6|47.75|44.6|45.77|46.13|45.795|45.88|44.7112|43.78|43.355|43.85|42.5|40.57|41.065|41.83|41.4|41.651|41.27|40.43|42.18|42.31|42.085|42.74|42.82|42.17|41.51|41.4|41.16|40.8604|40.405||40.27|40.28|41.79|41.665|40.51|40.2|39.37|39.05|38.96|38.63|38.88|38.07|38.35|37.76|38.13|37.78|38.12|38.655|37.21|38.15|40.46|41.76|42.01|42.63|42.44|41.54|42.02|42.33|42.68|42.27|42.64|42.485|41.9||42.4201|43.33|44.13|42.89|43.23|43.02|43.77|43.71|45.54|46.135|44.95|45.44|42.19|37.71|37.8|38.04|37.21|35.39|36.87|36.89|35.99|36|36.9|36.52||35.98|35.905|36.7|35.67|36.35|35.81|36.595|38.03|38.02||37.67|37.265|36.94|36.15||36.51|36.73|37.11|36.75|36.98|38.43|39.29|39.6|38.75|37.115|36.79|35.645|35.46|35.502|36.855|38.545|38.795|35.89|36.355|36.33|36.3042||36.22|35.6|35.955|36.09|36.11|37.02|38.02|36.65|36.71|36.37|33.78|33.35|31.88|31.54|31.93|31.55|33.9|34.66|34.28|34.63|33.62|34|32.5|32.28|33.425|33.555|34.405|33.37|32.395|32.09|33.55|33.08|34.085|36.07|37.59|36.82|36.67|34.93|34.49|33.66|33.81|33.26|32.95|32.43|33.45|35.86|36.54|36.51|36.66|38.57|38.59|39.04|40.79
00566|41254|/equities/apollo-globl-man|R1000GROWTH|83.36|83.24|82.04|82.35|81.32|81.385|80.64|78.3886|78.73|80.21|80.49|80.29|80.68|80.775|80.98|82.3|85.6701|85.5|81.97|80.33|80.8762|81.15|81.23|80.39|80.74|80.815|79.99|80.68|81.2|81.33|81.07|79.1|79.27|78.46|77.55|75.998|75.39|73.8|73.77|75.21||76.75|76.36|75.12|74.06|73.485|72.7646|72.44|74.79|76|75.86||76.7339|76.036|75.51|73.72|72.69|72.61|71.3|70.93|70.155|69.25|68.38|66.6|66.38|65.85||64.74|62.975|62.63|64.31|64.17|62.98|62.83|62.3|62|62.24|61.98|63.09|63.115|59.8925|60.96|58.03|57.5|60.81|60.29|63.02|62.115|61.12|61.065|61.58|62.67|63.28|64.01|64.65|64.94|64.26|64.05|62.98|62.36|61.7588|60.37||60.625|60.07|61.105|61.67|61.86|60.71|59.46|58.42|57.31|55.16|57.26|58.77|58.94|55.88|55.525|56.05|56.46|58.51|56.16|59.74|67.27|70.805|71.01|72.14|72.45|69.75|70.24|70.48|69.93|69.76|70.8|69.06|69.095||70.8|70.71|70.121|70.74|70.13|67.76|67.73|72.28|71.45|71.19|71.21|70.94|70.535|68.65|69.08|69.67|67.83|65.68|67.6|66.51|65.74|65.079|67.95|68.81||67.3|67.7|66.99|65.3|64.425|62.64|62.87|62.99|62.17||62.31|62.52|62.44|63.35||63.32|62.58|63.1495|61.95|61.85|61.905|63.42|64.97|64.98|62.635|62.425|61.59|61.25|62.73|63.63|67.61|68.36|66.16|65.11|64.9|65.03||64.68|62.58|61.4|61.275|60.7|61.62|63.695|62.57|64.43|63.88|60.94|62.41|62.18|60.88|57.91|58.01|56.115|54.5573|53.53|54.11|53.9|51.81|50.38|48.625|48.79|49.03|49.62|48.45|47.28|45.62|46.68|47.225|47.88|48.23|50.73|50.355|49.62|46.6|46.43|46.94|48.46|48.2|48.12|48.83|50.97|52.66|53.47|54.08|54.43|56.96|56.54|56.35|58.34
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE|93|92.98|89.73|89.73|90.39|92.14|91.23|88.63|89.91|92.03|93.89|93.566|94.31|97.06|98.875|99.9|102.685|100.48|100.4|103.12|106.6|107.08|102.5|100.8|97.96|98.29|95.88|97.75|96.295|101.88|102.9|99.5|99.105|98.63|97.138|95.18|93.55|92.35|90.69|92.8711||94.72|92.61|90.72|90.57|88.1|87.965|86.2|87|87.56|88.21||89.61|90.65|90.6683|91.3401|89.36|88.11|88.71|89.03|85.52|84.95|85.87|84.05|81.995|83.45||82.83|77.92|78.35|81.8|83.709|83.58|84.91|82.11|81.71|80.555|80.07|78.42|78.87|77.47|79.58|77.33|77.09|78.43|77.87|74.17|68.84|66.67|70.53|70.27|73.19|73.02|72.18|76.365|78.37|76.69|76.6|75.9032|76.32|77.05|74.54||74.39|75.42|77.84|79.88|81.04|80.57|77.182|73.69|74.47|77.1|78.79|78.41|79.81|77.59|77.7|77|76.14|79.47|76.37|77.5284|81.26|79.62|77.83|76.98|76.05|72|77.31|76.82|76.63|75.52|76.19|77.68|79.05||80.38|83.875|85.46|83.35|83.66|82.2|83.97|82.93|80.84|77.5|79.4|78.145|73.69|71.07|70.86|73.22|71.155|68.76|69.25|67.39|63.9087|63.2|66.1|64.57||63.28|63.29|63.08|61.3|64.23|59.75|59.61|61.15|61.07||60.87|61.09|59.7679|60.98||60.69|60.68|64.63|62.61|62.895|63.52|63.52|67.01|70.43|68.91|70.36|70.685|68.43|69.19|70.52|70.96|72.771|69.7613|69.6|69.54|73.37||73.48|71.42|70.52|71.425|67.65|70.235|73.085|72.75|72.25|67.8897|63.34|65.65|62.65|60.93|58.43|60|61.53|61.23|63.57|63.5|64.41|65.4|63.99|60.91|60.44|59.6475|59.4718|59.0162|57.62|54.93|58.18|58.3403|59.68|63.11|69.0603|66.88|66.79|61.94|62.29|61.42|63.0343|62.74|62.6109|61.66|64.1693|68.32|67.9251|67.52|66.3|67.21|66.27|66.57|70.67
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH|96.39|96.1101|94.24|96.11|97.75|97.45|97.3|96.23|97.24|102.07|103.59|103.29|103.99|104.61|104.4|102.405|102.2|101.155|109.01|110.68|112.75|113.9999|112.57|110.4|110.595|109.45|109.84|110.29|112.29|112.79|109.83|110.05|110.6|112.03|110|104.82|100.71|100.665|99.92|102.68||103.36|101.7501|100.27|102|97.67|95.54|95.27|94.3579|94.21|94.22||95.68|94.64|95.73|97.38|94.01|95.4143|96.23|93.58|90.26|90.92|92.28|89.29|89.77|91.72||88.025|88.31|87.935|88.77|87.965|87.45|90.11|88.58|87.865|91.32|91.89|91.925|90.73|90.84|90.595|87.62|96.565|97.32|97.65|98.37|96.68|94.11|93.35|97.08|97.92|97.18|98.21|98.18|98.66|97.17|97.93|96.25|96.11|97.29|91.63||90.44|92.7|97.59|96.35|94.915|94.24|92.78|91.56|90.15|90.55|90.305|92.21|93.49|91.41|89.46|88.16|86.67|87.62|85.085|83.99|85.51|87.26|87.78|89.09|88.46|86.13|88.08|89.195|90|88.78|88.24|88.62|87.34||92.87|94.85|98.19|95.14|93.56|93.95|98.75|98|97.12|97.45|96.52|97|89.5294|85.65|84.99|83.01|84.52|83.71|85.87|83.835|78.18|79.89|85.11|81.61||84.78|83.475|80.84|78.29|77.8676|74.41|72.835|72.5|69.125||69.01|68.83|68.29|69.295||69.61|69.75|71.69|69.51|70.6|74.03|75.67|77.71|77.83|74.2775|74.43|73.96|71.74|69.81|73.9|75.02|75.33|69.345|69.74|70.86|73.11||73.76|73.5104|71.56|71.61|73.195|75.955|76.28|77.42|78.94|73.88|68.57|68.64|67|65.14|63.51|65.361|71.26|73|70.29|71.125|73.04|70|66.05|63.77|64.2|65.79|70.39|69.03|67.02|65.1|67.601|68.21|68.41|69.75|73.51|71.66|73.945|70|68.72|69.6173|72.35|69.34|68.245|67.74|68.53|73.5|74.99|78.66|77.07|79.53|78.67|80.16|85.05
00569|16535|/equities/lpl-investment-ho|R1000GROWTH|232.61|232.43|231.41|229.315|225.65|227.77|226|218.6|218.63|221.22|221.2|224.015|222.7|222.73|224.34|225.41|232.17|231.07|231.4853|230.455|228.125|225.81|223.04|232.57|234.99|230.29|229.2|229.73|229.67|228.565|226.51|219.34|219.83|218.6|214.025|221.95|221.07|220.95|217.37|216.3||217.045|215.39|212.76|210.821|209.93|207.225|207.2579|204.51|209.22|203.16||208.081|204.1|199.31|196.69|195.59|200.37|197.3|199.29|198.35|196.46|199.04|190.13|192.32|196.85||196.71|194.01|193.01|195.72|195.87|195.79|193.975|190.67|189.59|187.87|186.35|187.135|188.98|190.68|191.625|186.91|179|187.11|194.55|207.79|192.71|197.22|197.98|198.32|203.34|200.34|204.3195|203.21|202.06|199.75|198.97|195.24|195.27|194.161|190.52||190.08|187.64|189.44|196.3359|198|197.2|196.995|196.98|196.56|188.52|203.13|204.84|211.32|198.75|194.25|189.59|190|205.29|198.355|226.62|239.68|249.7582|251.711|247.01|251.78|250.67|248.53|247.05|243.94|242.94|240.86|241.11|245.76||246.51|246.49|243.11|243.42|239.98|238.85|240.2|242.94|234.73|235.42|230.43|221.61|234.99|231.65|230.6277|230.21|231.28|226.63|225.61|223.11|221.19|219.94|226.4225|227.79||224.91|217.6|220.7|221.68|221.71|220.06|213.42|210.39|214.63||213.22|212.22|212.76|213||210.05|209|209.38|205|206.7|203.9|206.86|211.28|208.4|219.23|218.38|220.06|222.82|224.01|221.86|231.865|227.74|233.45|235.06|230.06|225.59||225.78|226.48|218.018|216.7|213.3209|217.71|228.24|228.355|227.75|238.2|255.37|266.34|265|262.2|257.35|256.58|257.89|254.01|242|250.63|243.78|239.2|238.71|233.07|232.31|235.97|239.43|236.67|236.72|232.46|240.47|238.05|241.25|232.9|239.57|237.73|229.53|217.99|215.09|215.34|216.0501|216.32|213.75|218.01|226.62|227.95|228.15|226.43|222.92|231.57|227.545|226.02|229.75
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.46|93.425|93.28|92.51|92.42|92.31|92.405|92.26|92.45|92.31|92.5|91.77|91.79|91.52|91.29|91.185|91.36|92.05|92.24|92.22|92.17|92.27|92.2802|92.5|92.51|92.55|91.995
00571|13845|/equities/gamestop-corp|R1000GROWTH|17.6|17.25|16.45|16.18|16.88|17.25|18.2|18.14|18.3|18.55|19.09|19.08|19.97|19.87|19.82|20.28|20.48|20.89|20.74|20.34|21.26|21.8493|21.79|22.1302|22.48|22.53|22.2|22.16|22.66|22.96|22.68|22.7|22.94|23.42|23.44|23.2|22|22.6709|22.82|23.79||24.21|24.25|24.62|23.4|23|22.91|23.68|23.76|24.1|23.72||24.42|24.642|24.9|25.03|22.7415|21.5|20.1|25.07|24|24.16|24.28|23.78|23.88|23.3||23.06|22.71|22.7338|22.8003|21.99|21.75|22.68|21.895|21.415|20.49|20.23|20.51|20.38|20.1204|20.0904|19.51|18.9183|18.53|18.06|18.46|18.88|18.72|18.65|18.91|19.81|20.1|20.06|20.9602|21.5|22.14|22.32|22.33|22.26|22.42|21.82||21.77|21.23|22.0901|22.66|22.15|22.1076|22.22|22.22|22.69|22.1|22.13|23.05|17.14|16.25|15.9193|15.53|15.695|16.402|16.52|16.85|17.475|17.6301|18.06|18.52|18.1|17.62|18.14|18.95|18.89|19.54|19.53|20.3331|20.625||21.15|20.85|19.59|19.1|19.01|19.05|19.67|20.61|20.5|21.7702|21.8|22.22|20.55|21.3|21.13|19.41|19.38|19.53|21|19.37|18.9|18.82|20.5|20.37||19.8|18.34|17.86|16.25|16.36|15.41|15.89|16.9|17.091||17.9|17.75|16.98|18||19.65|18.5|20.18|19.6238|19.5925|20.01|20.24|21.01|20.825|22.18|22.59|21.97|21.97|23.11|25.44|26.11|25.18|24.91|25.32|25.2101|26.14||25.92|24.7|24.855|26.83|26.15|26.37|26.27|25.61|24.15|23.91|21.89|24.11|24.8|25.34|26|26.5|27.62|27.91|26.42|25.2|25.32|24.8|24.11|24.1|24.07|24.27|26.13|25.24|24.63|23.91|25.27|23.9501|24.75|24.42|25.8|25.43|25.95|24.21|24.44|24.69|25.62|25.13|24.12|24.06|24.38|26.77|27.175|28.15|27.7807|27.86|26.65|27.3204|28
00572|8280|/equities/las-vegas-sands|R1000GROWTH|53.9|52.97|52.39|53.36|53.03|52.7832|52.78|52.46|53.12|53.59|54.58|55.4|55.465|57.3|56.77|56.92|57.32|57.69|57.25|57.56|58.94|58.52|58.69|58.13|57.26|56.34|56|55.55|56.4|58.69|59.31|58.98|60.26|59.97|58.61|57.47|55.8|54.86|53.465|55.17||58.3|57.3901|57.215|57.6|57.87|57.18|56.25|57.81|57.85|57.94||58.2|58.46|59.39|59.13|58.21|57.79|56.79|57.915|57.3|57.48|56.49|53.45|53.99|54.74||55.52|55.63|54.7811|55.41|59.4018|60.09|59.59|58.915|58.29|59.61|59.58|61.02|61.43|60.63|61.44|61.33|60.81|61.241|63.06|64.27|61.63|60.325|61.66|62.34|62.71|60.81|61|58.28|58.45|58.08|57.14|56.34|55.615|55.85|56.65||55.46|56.02|57.01|58.33|55.87|54.61|54.46|53.97|53.765|53.42|54.05|54.42|55.12|54.53|53.63|52.32|51.82|55.54|55.07|54.76|56.275|58.56|58.5|59.575|59.62|58.27|58.145|56.06|55.7|55.28|56.385|56.04|55.4||55.75|55.93|56.35|56.92|57.02|56.71|57.42|57.22|56.83|56.69|56.91|57.02|57.4938|57.47|57.22|58.01|55.79|54.33|54.57|54.54|54.18|54.29|54.09|53.725||52.96|52.53|52.5|52.63|51.934|51.05|51.105|49.6|48.54||46.44|46.34|46.17|46.98||45.9|46.11|46.685|45.87|46.13|47.41|47.54|48.21|48.37|46.33|47.265|47.71|45.56|46.72|47.3|46.1327|45.84|45.09|44.17|42.59|42.55||42.27|41.72|41.423|43.24|42.65|42.93|43.44|42.47|41.91|40.536|39.695|40.2|39.41|39|37.03|37.98|38.605|36.79|34.73|34.98|34.3|34.25|33.38|37.52|36.1|34.7|35.75|35.18|34.66|34.85|35.49|35.64|38.26|41.62|42.49|41.29|39.19|37.22|37.4|37.9|39.02|38.885|38.37|34.47|34.94|36.62|38.95|38.15|37.74|37.96|36.435|37.38|38.41
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE|51.46|51.59|51.15|51.77|50.77|51.09|51.08|51.02|52.46|53.43|53.59|53.93|53.955|56.13|55.3916|54.47|55.65|54.94|53.96|54.89|56.83|57.865|57.62|57.63|58.21|57.03|56.81|56.32|56.12|56.395|52.76|52.36|52.21|53.68|52.54|50.91|49.2|47.3|46.76|48.815||50.57|50.125|48.13|47.75|46.26|44.81|44.8103|46.25|48.06|47.69||48.39|49.83|48.6|50.06|48.71|47.98|47.69|47.88|45.96|44.46|42.32|40.08|40.19|41.015||41.34|40.8106|40.9503|42.2|43.7|43.29|43.195|41.69|41.36|42.55|42.4904|43.2725|43.42|44.64|44.15|44.385|42.5|43.53|44.02|45.43|43.22|41.555|41.21|42.16|43.16|43.29|43.49|43.82|44.01|43.52|42.93|44.2|43.98|45.65|44.3||44.365|45.33|47.39|48.14|47.35|45.7|44.2252|43.36|42.32|40.86|41.44|42.84|44.295|43.095|41.8|43.26|42.95|45.67|43.69|46.17|49.17|52.08|52.1|52.76|52.15|50.015|50.46|50.28|50.245|49.37|51.73|51.0701|50.2201||51.71|51.931|52.57|51.69|51.85|51.52|53.43|53.235|52.8475|52.72|52.02|52.99|51|50.89|50.51|52.09|51.1|49.315|50.23|48.5|45.45|45.37|46.86|47.79||46.6|45.31|45.13|42.78|43.28|41.63|42.45|42.78|41.41||40.16|39.7|39.89|41.73||42|41.02|44.825|44.5|44.745|46.66|47.29|49.22|51.87|48.3|49.22|49.13|47.675|47.85|49.715|49.74|50.93|48.22|48.63|48.07|48.41||48.45|48|47.76|48.66|47.885|50.64|52.7201|49.81|50.43|46.24|42.66|43.55|41.6|41.78|41.5|43.845|43.89|43.22|40.76|41.31|41.995|41.36|39.28|36.52|37.31|36.78|38.2585|36.5|35.105|32.7|34.31|33.84|35.135|36.7|37.91|35.64|35.69|31.31|31.38|31.45|32.6|32.725|33.73|34.18|36.97|41.52|44.35|44.4|44.41|45.92|44.16|45.51|48.686
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE|385.36|381.06|376.165|378.82|380.25|379.475|375.71|377.5|381.78|389|392.795|391|392.56|395.445|396.13|394.15|395.36|394.6|395.51|395.05|394.02|394.15|399.7927|397.14|394.81|387|383.23|384.48|385.235|388.76|388.3301|383.21|382.95|385.48|381.2403|346.7|341.99|332.44|328.03|331.62||331.32|331.27|325.67|322.79|320|313.87|316.59|320.36|321.89|324.89||329.42|318.35|299.5|298.4601|297.05|296.505|294.65|294.94|291.28|297.79|298.28|292.88|285.84|291.13||299.27|303.77|301.41|303.41|308.38|308.97|304.33|300.67|300.59|305.495|306.15|305|304.32|306.755|308.85|310.78|310.215|309.99|307.54|310.5|314.3501|315.115|328.53|327.38|326.59|323.48|321.81|323.7|325.64|328.65|330.09|326.73|326.24|328.09|326.5||327.29|327.6|326.73|325.97|327.19|325.62|325.625|319.89|312.7101|310.6|312.33|311.9|314.72|310.81|307.57|310.72|303.9|303.8133|297.73|298.775|307.31|308|310.535|309.16|301.46|300|293.24|291.32|291|297.0005|302.14|341.35|348.33||351.51|354.52|346.87|345.685|352.39|352.715|353.88|350.21|350.3|354.7|355.06|356.31|350.24|343.37|347.8|352.69|351.11|335.74|334.39|337.65|342.1|345.74|344.33|342.03||323.22|336.8345|341.83|330.67|333.02|334.75|335.02|339.51|333.62||341.55|345.02|344.38|347.48||347|343.92|355.055|349.81|354.81|351.24|351.48|358.19|361.64|358.57|362.51|368.63|366.6701|363.73|378.155|379.38|384.85|377.08|378.46|381.77|387.31||378.53|372.5|368.58|365.06|355.73|361.92|365.73|363.91|356.67|342.57|332.75|335|347.49|347.925|335.04|333.5586|330.11|331.58|327.8|326.91|321.57|324.82|315.69|314.12|318.91|321.43|322.04|318.14|316.93|313.08|299.41|302.35|304.42|312.86|320.89|324.53|327.335|300.63|310.07|310.9875|313.18|313.22|321.46|322.01|319.62|330.56|326.82|330.04|338.83|339.44|337.85|349.7975|363.6901
00575|16932|/equities/ptc|R1000GROWTH|144.41|144.6|140.58|140.21|141.58|141.255|140.17|139.03|140.93|144.31|144.6|142.825|141.96|141.71|141.38|141.4|141.29|140.72|142.92|141.55|143.48|144.08|141.57|144.95|142.81|141.81|142.46|143.2|143.345|145.7775|145.14|145|143.915|143.68|141.08|139.21|136.09|137.1425|136.19|135.75||137.68|142|141|138.66|138.44|138.24|140.46|140.86|139.8486|140.46||142.29|140.81|139.7|140.4|138.915|136.7875|135.43|135.76|139.1|136.74|135.67|132.91|131.805|131.45||130.87|129.91|129.47|130.82|133.795|133.48|131.21|129.54|129.261|128.8|129.34|128.61|128.98|128.71|127.89|125.71|124.415|124.455|124.465|124.94|121.57|120.62|124.08|122.11|124.31|125.57|124.32|125.965|127.34|127.545|127.01|126.55|125.84|125.24|123.12||124.34|125.98|126.982|126.73|126.26|125.135|123.3817|122.11|122.04|118.675|118.8|118.5|118.89|118.55|117.82|116.48|115.65|118.435|115.445|117.68|120.27|120.22|121.62|122.98|124.3|122.895|122.93|124.94|125.88|126.615|128.99|127.69|128.64||129.44|130.91|132.27|132.86|132.83|131.725|134.01|133.855|131|128.36|129.33|127.23|134.14|133.23|132.66|134.12|134.62|130.33|133.035|131.5|127.51|126.75|128.63|129.24||127.56|126.76|126.22|124.5|123.87|119.0225|118.205|119.6891|118.6||118.06|119.06|118.76|120.17||120.49|120.075|121.3|120.75|121.3225|121.56|123.35|125.28|125.94|121.15|119.18|121.41|119.395|120.68|122.01|124.01|125.395|122.53|122.13|122.56|122.71||123.09|121.425|122.04|122.315|122.59|129.57|129.92|129.47|129.3301|128.69|123.27|123.7275|122.955|121.482|114.1|114.085|116.28|115.7|113.885|113.21|114.65|112.48|109.875|106.795|107.185|108.215|108.93|107.77|105.39|101.82|105.39|105.56|106.37|108.84|111.39|110.225|109.32|105.13|104.52|104.03|104.425|103.23|105.04|104.26|109.02|111.715|111.6|113.115|112.29|114.57|116.06|115.12|119.49
00576|16770|/equities/novavax|R1000GROWTH|8.11|8.08|8|7.92|8.7|8.21|6.98|7.07|7.13|7.07|7.035|7.01|7.34|7.1|6.845|7.095|7.29|8|8.21|7.86|8.64|8.195|7.88|7.83|7.92|7.99|7.81|7.68|7.9|8.03|7.94|8.14|8.51|9.1603|9.28|8.85|7.3|7.05|6.9|7.21||7.2224|7.39|7.4515|7.03|6.59|6.56|6.61|7.07|7.1615|7.23||7.891|7.65|7.69|7.73|7.465|7.45|7.3|7.09|7.11|7.66|7.5|7.56|7.4|7.09||6.795|6.64|7.24|7.42|7.09|7.1|7.33|7.425|7.575|8.04|8.38|8.6|8.89|8.91|7.265|7.53|7.05|6.89|7.03|7.44|7.33|7.355|7.41|7.615|8.035|8.24|8.02|8.7|8.51|8.9394|9.01|8.97|8.74|8.12|7.6315||7.59|7.09|7.12|6.85|6.56|6.52|6.2|6.05|5.81|5.71|5.605|5.77|5.92|5.695|5.76|5.68|5.85|6.22|6.41|6.25|6.555|6.765|6.93|7.16|6.79|6.65|6.64|8.59|8.51|8.67|8.635|8.94|9.2399||9.7|9.87|9.77|9.5201|9.553|9.48|9.73|10.43|10.61|10.955|11.18|11.4628|10.13|10.4601|10.45|10.82|10.74|10.91|11.49|11.57|11.37|11.37|12.33|11.81||11.58|10.96|11.66|11.836|11.4|10.75|10.57|9.88|9.71||9.4012|9.12|8.75|8.775||9.56|9.69|10.15|10.11|9.871|9.36|11.11|16.65|16.83|16.01|16.49|16.4|16.74|15.84|16.43|15.53|16.3101|15.5577|16.36|16.41|16.32||16.63|16.4902|18.5729|19.36|20.32|21.02|23.135|23.03|21.4|19.2501|18.56|18.57|18.22|18.67|18.66|20.43|21.85|22.2|21.7|22.12|22.4|20.82|18.42|17.27|16.84|17.76|18.44|19.73|19.57|18.67|17.63|16.91|16|16.225|17.61|17.4|18.83|17.11|18.16|17.85|19.17|19.49|18.79|20.46|21.81|25.84|27.2|27.35|30.28|31.61|30.258|29.5|31.4
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH|27.92|27.89|27.31|27.135|26.93|26.78|26.6|25.41|26.295|27.17|28.17|28.46|27.54|27.43|28.12|31.56|30.53|30.355|29.73|29.64|30.37|30.8|31.34|30.63|30.89|30.88|30.415|30.73|30.335|30.38|31.01|30.4|30.325|30.57|29.96|28.45|26.74|25.49|24.97|25.67||26.01|26.06|25.98|25.6|25.215|24.67|25.01|24.62|24.33|24.16||24.39|24.75|25.18|25.3|24.815|24.865|24.55|24.95|25.01|24.771|23.965|23.19|22.92|23.02||23.31|23.645|23.42|24.12|24.66|23.73|22.65|22.74|22.75|22.93|23.31|23.68|23.98|23.82|23.91|23.03|21.07|21.49|21.63|21.745|20.8|20.26|20.3|20.95|21.2101|21.33|21.0987|20.39|19.725|19.1|18.63|18.79|18.48|18.32|17.8801||17.42|17.81|18.47|18.86|19|18.6|17.76|17.48|17.33|17.125|17.12|17.58|17.44|17.02|17.645|17.72|17.1233|17.82|17.56|17.84|18.43|18.88|19.1|18.95|18.54|17.83|18.205|18.5|18.06|17.97|18.58|19.29|19.74||19.28|17.21|16.75|15.69|15.72|15.56|16.381|17.44|16.675|16.4|16.19|16.62|15.03|14.56|14.64|14.19|14.01|13.88|14.3204|13.87|13.51|13.41|13.805|13.85||13.37|12.81|12.66|11.83|11.76|11.14|11.22|11.085|10.98||10.94|11.13|10.6936|10.85||11.365|11.065|11.75|11.5|11.55|11.98|12.58|13.34|13.5|13.46|13.875|13.86|13.705|13.97|14.74|14.9|14.9|14.42|14.365|14.22|14.91||14.71|13.965|13.37|14.96|14.22|14.64|15.06|14.43|13.51|12.4|11.4|11.76|10.85|11.12|15.22|15.85|16.03|15.04|14.46|14.48|13.7938|13.12|12.45|12.875|13.04|12.93|13.24|12.83|12.3447|12.44|12.8001|12.585|14.25|16.18|15.9501|16.07|16.075|14.6201|14.94|14.9199|15.1|14.875|14.57|14.57|15.485|16.685|17.45|18.27|18.36|18.17|17.1491|17.045|17.5
00578|1096127|/equities/elastic|R1000GROWTH|57.38|57.77|58.59|59.32|60.04|60.05|59.92|59|59.06|61.2|60.42|58.73|58.93|58.61|58.23|58.77|60.9001|63.07|61.01|60.935|65.13|65.905|63.76|62.98|63.57|63.54|63|63.765|64.72|67.78|67.15|68.97|69.24|69.44|70.3163|66.95|63.8903|62.67|61.645|63.87||63.59|63.89|63.61|63.21|61.89|61.4|61.58|62.52|63.39|64.5||66.07|68.07|69.3401|70.11|69.22|68.62|66.87|67.14|71.05|70.14|69.05|69.77|71.24|69.5325||66.7|65.89|65.55|65.38|64.25|63.805|63.955|61.16|60.1001|58.035|57.45|58.525|59.5223|56.89|56.8525|56.64|54.545|54.06|54.615|56.07|55.73|57.215|57.33|56.03|58.13|59.52|59.56|61.79|60.88|59.15|57.98|55.16|54.35|54.05|52.82||52.55|52.3|55.64|55.71|56.1|55.73|55.345|54.485|54.995|54.53|55.03|54.84|55.32|53.59|54.12|55.075|54.19|54.55|50.21|51.89|56.05|59.58|60.69|61.75|61.47|56.4|57.22|57.8|57.78|57.58|59.51|59.01|58.18||58.87|60.85|62.14|60.05|59.605|58.91|61.74|62.43|59.83|60.16|60.72|64.26|58.75|57.99|56.45|56.15|55.06|51.39|54.11|55.25|51.03|49.02|51.135|50.0115||49.95|49.82|50.21|48.6|48.92|46.18|47.66|49.35|49.08||50|49.49|48.635|49.05||50.28|50.84|52.05|51.25|52.14|54.7575|55.83|58.68|58.53|53.96|52.97|51.33|50.42|50.95|51.76|54.9483|52|57.69|57.19|57.62|58.1577||56.05|55.21|55.68|57.66|59.42|62.35|66.06|63.19|62.79|57.79|52.795|52.52|50.56|50.33|56|57.47|62.755|63.35|61.85|64.26|64.42|64.7|60.56|59.9|62.21|61.38|63.6|62.9|61.23|59.455|60.6|63.13|66.72|71.06|73.71|71.76|74.61|68.65|70.915|69.91|69.91|68.67|66.96|66.99|70.71|75.28|76.51|79.48|80.5|83.6|80.94|82.92|88.52
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE|70.735|70.03|69.02|69.745|65.23|62.441|64.175|65.295|65.785|65.935|64.77|65.58|66.8|67.3|68.425|68.53|69.56|69.355|68.28|67.815|68.615|68.72|69.14|68.345|67.18|64.665|64.2375|64.2|64.3|64.515|62.57|62.11|63.115|64.74|64.815|63.345|60.37|60.39|61.4325|62.055||62.085|61.48|61.315|62.4355|61.28|60.145|58.945|59.3775|60.47|60.585||61.875|62.25|62.525|62.9425|61.925|62.665|62.995|62.325|58.365|57.545|57.4|55.82|55.57|56.235||54.72|55.17|55.06|55.835|55.5575|56.5375|57.065|55.2572|55.37|56.645|56.255|55.825|56.24|57.275|57.89|58.35|56.8775|57.625|57.395|58.92|59.21|58.815|58.58|58.73|59.53|60.5325|60|59.99|59.745|58.83|58.8525|58.4501|58.985|58.75|58.32||58.1|58.5|58.72|59.9658|59.235|58.1|58.5775|58.9225|58.81|58.025|58.45|59.39|60.14|58.48|57.8275|58.775|57.785|58.94|58.1175|59.165|61.685|61.27|60.61|59.965|61.4175|60.8|61.215|62.205|62.2925|61.75|62.56|63.365|63||64.2|64.3975|63.505|63.17|61.67|61.31|63.0975|64.275|65.75|67.055|70.03|70.545|66.2425|65.07|62.42|62.34|62.13|58.885|59.91|61.195|59.05|59.345|61.8101|63.4||63.0005|63.385|63.285|60.675|60.7675|59.12|57.56|57.445|55.57||57.05|57.75|56.84|58.23||58.32|57.2725|57.6|56.67|55.875|55.67|56.65|57.095|58.4625|56.29|55.345|55.2691|55.1275|54.88|56.205|56.59|56.92|56.345|56.775|58.1|60.87||60.72|60.005|58.55|58.0051|61.73|62.605|67.37|66.8|63.595|60.245|57.315|58.865|59.01|57.38|56.295|57.695|61.13|61.005|59.25|60.38|59.985|58.87|54.61|55.81|56.67|57.5875|59.95|60.015|58.62|58.985|60.78|59.7075|58.615|59.175|62.95|62.62|62.405|59.365|58.365|60.045|61.595|60.845|60.56|62.12|64.435|65.74|64.82|66.74|66.55|67.85|70.475|71.17|75.195
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.47|77.43|75.85|76.215|76.51|76.5|76.6|76.35|76.14|74.31|75.94|76.05|76.3|76.4|76.61|76.31|76.21|75.905|76.23|76.15|76.02|76.37|76.42|76.48|76.46|76.32|76.3|76.06|76.26|76.14|76.2494|76.31|76.56|76.48|76.49|76.12|76.03|76.035|76.19|75.83|75.65|75.8|76.31|76.45|76.45|76.45|76.39|76.55|76.66|76.6|76.61
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH|113.85|114.1|113.805|113.6|112.4|111.56|112.49|113.45|114.84|119.56|121.6|120.595|120.25|120.13|121.39|120.997|122.63|122.64|122.8|122.12|120.74|119.87|114.15|113.76|115.93|115.03|115.15|115.7|115.48|115.425|114.06|112.94|111.8601|112.08|112.17|112.42|111.96|110.205|111.27|111.15||110.435|110.02|108.73|108.19|108.203|106.52|107.23|108.68|108.85|107.78||107.38|105.855|104.4806|103.88|103.38|103.31|102.945|102.73|102.3|102.8|100.96|99.79|97.25|96.1||92.04|89.8|91.56|93.04|92.19|92.41|92.23|91.55|91.69|92.32|91.56|91.71|92.705|91.03|91.215|92.0925|91.02|92.7|92.18|95.56|95.48|94.15|93.32|95.86|96.11|98.2|98.02|97.71|96.992|96.4|96.36|96.25|96.0532|96.18|95.4||94.96|94.71|94.25|92.845|92.13|91.595|91.495|91.57|90.54|89.22|89.23|90.12|90.66|88.59|87.99|89.83|88.66|90.01|89.21|90.33|91.181|90.67|95.07|95.815|95.2|95.34|94.42|94.685|94.95|95.02|95.61|95.885|96.6||96.31|95.9|93.87|94.47|95.5419|95.69|95.25|96|94.805|95.96|95.61|93.79|93.97|92.96|91.96|91.5|96.84|95.81|94.03|93.145|91.73|92.45|93.625|94.84||94.06|94.55|96.19|96.76|96.33|101.34|101.77|102.98|103.31||103.42|103.68|103.56|104.22||103.56|102.58|103.12|103.43|102.81|102.88|103.35|103.86|103.885|104.28|104.81|105.53|106.16|106.04|106.55|106.67|106.16|105.29|106.045|106.93|106.12||106.1|107.1|107.08|106.3|104.14|104.49|103.861|103.07|102.44|110.1493|109.7|109.1|106.835|104.57|107.51|107.815|107.3331|107.245|104.86|103.28|101.5|99.93|100.11|98.1|98.18|97.72|97.53|95.15|94.3|92.84|94.21|95.42|96.015|95.41|96.135|96.69|96.71|92.81|92.06|91.44|91.3|91.295|92.35|91.85|93.72|95.09|94.03|94.25|91.98|92.14|94.54|94.515|97.34
00582|31033|/equities/five-below-inc|R1000GROWTH|178|176.28|174.02|173.88|184.565|184.48|191.34|187.58|188.3|194.29|192.9|193.085|192.01|194.18|192.15|189.5701|194.07|196.9102|197.575|200.12|204.47|205.94|201.8045|199.24|196.23|194.23|194.02|199.94|199.035|200.73|198.29|197.07|196.31|198.53|198.91|194.815|193|192.135|191.05|193.17||195.12|194.69|194.87|198.35|196.27|196.46|194.97|193.54|191.32|188.33||190.04|190.53|189.53|187.23|184.76|184.71|186.83|188.01|184.8|180|176.44|165.5811|170.9|172.06||173.14|176.95|182.8|183.67|185.04|188.91|194.865|192.54|192.1|194.87|192.81|192.36|197.03|193.98|194.2|194.63|193.165|195.35|193.69|194.76|193.201|194.43|195.07|193.56|196.875|200.26|199.55|197.24|202.025|200.7|204.03|209.24|211.95|216.67|205.255||202.31|205.31|205.03|206.16|202.09|200.99|199.58|199.48|197.91|193.46|197.31|196.85|197.77|194.21|188.455|188.72|194.0694|195.63|189.5|194.62|199|196.2|200.69|203.07|201.65|196.89|198.96|204.22|203.04|202|200.7554|206.33|205.44||207.97|204.545|205|202.01|203.45|198.75|198.51|197.07|193.81|197.84|194.77|198.76|194.735|194.7001|192.61|192.5701|190.1301|187.8358|189.48|186.85|180.64|181.165|184.79|184.525||186.39|187.41|189.65|185.61|177.64|176.04|169.71|169.71|169.35||174.49|174.21|175.67|172.86||168.98|167.06|171.32|165.02|166.3|174.14|172.995|176.36|178.53|175.755|176.38|176.18|177.93|177.6|180.89|179.93|175.4|155.68|156.255|160.52|159.59||159.31|156.06|152.33|154.24|145.8|144.76|154.6|150.74|151.275|149.54|142.13|146.33|146.63|145.4|140.73|142.83|143.985|146.16|145.195|146.515|146.9225|139.925|134.545|130.145|130.93|132.97|137.95|133.85|131|130.37|136.35|139.27|136.57|138.51|142.45|140.955|141.78|137.77|132.5401|133.86|134.59|131.65|130.43|128.3|130.32|135.37|134.85|135.04|132.4301|134.06|131.725|133.15|141.5206
00583|958827|/equities/novocure-ltd|R1000GROWTH|18.03|18.6|29.19|29.275|29.8|29.09|30.76|30.44|30.945|30.62|30.43|29.99|29.65|29.4449|27.5|26.84|26.68|28.45|29.09|29.76|31.78|32.57|32.51|33.5358|38.5623|37.7499|37.89|38.135|38.29|39|39.61|39.26|39.68|39.83|39.5627|40.19|40.9|40.65|39.97|41.375||41.15|40.355|40.12|39.85|40.83|41.32|41.5|43.145|43.01|42.37||43.25|43.89|44|43.86|41.61|42|42.53|45.69|46.06|78.88|73.24|71.7196|71.08|70.22||73.2|76.655|77.85|80.01|79.245|79.28|77.62|77.0454|78.38|74.86|73.04|71.21|69.9|68.28|67.44|66.35|61.5|64.45|64.32|65.11|64.71|63.21|60.8041|60.775|62.53|61.6|61.81|62.95|63.37|63.015|61.36|64.56|63.83|64.22|61.8||61.35|60.78|59.3|59.24|58.335|57.69|58.01|57.41|56.87|56.055|56.42|56.35|57.99|56.8|56.52|62.665|64.06|66.57|65.4|65.05|70.61|73.24|74.33|75.09|75|74.8538|74.66|76.9|77.21|74.82|75.36|80.78|80.78||84.16|85.67|85.7|85.29|84.68|84.48|86.73|90.01|89.4838|90.305|92.2|91.83|87.2|88.38|89.18|88.72|88.92|85.9082|86.27|87|86.98|84.36|91.58|89.52||93.51|94.48|93.34|86.4|90.53|108.0027|94.36|68.47|67.43||70.64|69.6601|68.38|68.83||72.35|77.8|74.895|73.06|72.78|73.82|73.6|74.9|75.39|74.5947|75.28|75.64|72.81|72.84|75.35|79.94|76.9|72.8854|74.03|69.545|74.22||74.6|73.085|75.28|75.88|76.95|81.785|82.7|81|76.0233|72.485|68.2101|68.72|69.51|68.7216|69.285|71.22|71.45|69.5|66.34|65.455|66.76|64.5|61.9|68.79|69.97|70.63|75.525|73.49|72.83|73.91|76.09|74.94|77.5|80.87|83.595|81.6306|79.74|74.75|75.93|75.34|75.7068|73.75|72.77|71.35|73.81|77.97|78.71|78.15|85.9374|87.31|85.775|85.91|88.16
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE|6092.9951|6052.02|5989.1099|6065.6099|6130|6017.1099|5951.3179|6000|6000.02|6140.6099|6116.7002|6080.0298|6078.46|6080.9248|6251.8198|6276.6602|6305|6246.7798|6180|6200|6283|6262.73|6300|6265.21|6340.5|6211.7598|6218.875|6189.2202|6190.0098|6405|6391|6349.3701|6339.7402|6322.3999|6223.6699|6195.0098|6079.6401|6051.5298|6009.3198|6188.4951||6263.4551|6277.1548|6200.9502|6275.1001|6155.02|6139.1602|6045|6004.4199|5924.9951|5960||5907.3599|5888.7549|5871.8848|5882|5783.71|5770|5754|5757.1499|5676.3198|5641.02|5579.96|5520.48|5528.0898|5593.7051||5577.0103|5591.2598|5566.7852|5589.6001|5705.3198|5771.9048|5800|5795.6001|5796.1802|5768.2002|5774.1299|5800.6001|5782.395|5810|5802.6626|5712|5793.9199|5822.02|5787.0801|5820.1001|5776.9702|5692.98|5652.23|5725.4502|5908|5827.6899|5813.5|5792.9302|5696.1001|5650.48|5571.0498|5565.6899|5579.9502|5520.5098|5450||5444.0601|5486.5|5480.0498|5534|5418.1699|5410.9102|5382.585|5385.25|5302.6099|5275|5346.5898|5411.2798|5460.1299|5450|5423.0601|5299.0601|5285|5212.1201|5150.3198|5182.27|5295.5698|5268.645|5260|5230|5218.2202|5089.4399|5125.5698|5120.1602|5133.7998|5021.73|5044.9751|5039.9951|5000.8999||5015.2002|5056.5098|5067.29|5112.8901|5090.7002|5019.71|5045.6201|4988.9902|5039.02|5116.9902|5200|5304.2798|5185.1152|5151.1602|5001.0098|5067.8198|5037.5|4990.2202|4953.1655|4995.9302|4900.9902|4922.9399|4974.5498|4970.6152||4873.1401|4832.3398|4794.3198|4717.46|4758|4668.2798|4590|4610|4519.0498||4581.4199|4570.0098|4558.1099|4609.3501||4617.46|4595.7002|4684.3101|4599.75|4663.3599|4750.8198|4650.1001|4693.2002|4696.7998|4574.0098|4640|4671.5|4597.6899|4559.415|4515.2002|4652.02|4612.0298|4488.0298|4420.02|4412.79|4472.46||4422.8198|4361.8701|4308.0503|4320.3032|4295.5098|4446|4383.2002|4349.4302|4479.9902|4250|4050.71|4082.21|4070|4065.9507|4027.04|4100.0698|4211|4174|4124.8301|4138.1001|4169.6802|4050.03|4009.54|3965|3945.3701|3935|4095.01|4000.54|3942.02|3816.5549|4007.51|4123|4149.9702|4172.0801|4269.6099|4215.3101|4162.4902|4040|3960.0649|3980.02|3968.0701|3864.3401|3940|3970.6399|3990.5|4023.4199|4058.186|4067.3101|4000.79|3953.02|3978|4062.3999|4243.8501
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH|28.81|29.3|29.34|29.93|31.61|32.1|31.75|30.4|30.52|32.23|32.95|32.2025|30.82|32.03|33.35|46.3|51.61|59.5101|65.54|64.82|65.46|65.08|60.25|57.43|61.62|54.71|52.1401|52.353|53.4|54.89|51.87|45.58|45.2351|43.53|42.05|40.23|35.7|36.2|34.38|37.11||35.64|34.86|34.35|32.78|30.3|29.521|28.99|30.4|30.628|33.09||36.83|35.16|34.92|33.86|32.45|31.2|28.03|28.39|27.48|28.02|28.81|25.88|26.82|25.1||23.5|23.59|24.78|25.91|22.93|22.68|21.56|19.4|18.75|16.13|15.88|16.6905|17.48|13|12.94|12.62|12.01|11.93|12.01|12.9213|13.77|14.135|14.13|14.48|14.515|14.97|15.15|15.31|15.18|14.96|14.91|15.7101|16.3301|16.8955|16.43||16.12|15.6|15.57|15.56|14.2|13.625|13.21|12.72|12.84|12.85|13.095|14.1|14.321|13.9214|14.93|14.52|14.02|14.33|14.3155|15.01|16.2|17.0501|17.34|18.57|17.73|16.51|17.62|18.06|17.48|17.62|17.58|18.01|17.46||17.7|18.815|18.2|15.28|15.48|15.75|16.5|18.94|19.43|20.4|21.55|21.5|18.34|17.61|18.3|17.45|17.26|16.55|17.84|17.05|15.63|15.15|16.3938|16.63||16.15|14.97|14.19|13.22|13.37|12.8601|12.95|13.02|12.53||12.63|12.245|12.01|12.23||12.89|12.88|13.91|14.19|14.32|14.97|15.7|16.6791|16.66|16.81|16.62|16.4115|16.45|16.42|17.31|18.35|18.7|17.73|18.31|17.77|17.82||17.97|17.8|18.08|18.68|18.83|19.34|21.02|20.34|20.87|18.16|14.02|17.58|17.93|18.81|19.52|20.3501|22.03|23.14|22.76|22.64|23.03|20.66|20.12|21.01|22.73|22.25|24.2|22.95|22.5456|22.16|22.81|20.55|20.44|20.62|21.54|20.95|21.2|20.2|20.7|20.22|21.14|21|20.79|20.41|21.16|22.57|22.63|22.7222|23.95|24.54|24.16|24.96|27.1409
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH|346.53|340.23|336.537|350.255|336.05|331.84|342.34|349.5|355.065|364.63|370.82|367.28|368.7501|382.78|389.1|392.06|396.02|390.41|386.525|382.03|383.33|383.81|382.26|379.15|382.7|378.225|374.935|374.72|375.79|369.77|365.03|362.51|372.0172|367.51|365.99|348.24|331.2|324.75|319.1901|326.0629||325.9811|319.52|309.39|303.5|297.4|291.11|286.865|284.5|284.7601|275.1901||280.63|275.07|272.8127|270.51|264.28|263.34|263.31|265.96|255.705|250.01|247.85|236.66|242.01|244.6||235.64|253.01|251.21|254.72|254.94|257.1101|257.445|240.1301|240.17|258.5301|257.83|260.08|259.445|254.935|254.86|255.05|251.79|256.16|251.46|254.965|251.7|246.2|244.45|245.33|245.76|244.1601|245.28|241.2901|240.4542|232.54|230.75|234.3|235.24|236.6|234.64||230.65|231.86|233.92|239.74|238.59|234|239.32|239.8|237.19|235.46|237.84|246.54|251.0401|244.41|240.33|237.8315|239.28|247.2|250.08|255.82|267.1|278.84|281.55|280.7101|290.95|286|289.43|299|300.6|294.68|299.35|303.36|299.86||309.2644|321|323.33|314.715|303.752|305.21|314.25|312.72|312.09|312.9201|338.73|325.1|307.7541|307.19|305|305.19|303.4701|297.33|304.16|300.5|287.21|290|298.605|305.9||308.88|312.22|312.21|296.73|294.07|279.66|272|257.67|250.98||262.67|261.99|259.06|259.04||257.52|254.0101|257.03|248.71|246.72|250.8|248.01|256.11|258.0201|248.25|251.5|258.72|255.25|253.49|256.63|274.32|276.8901|271.35|268.62|272.87|273.7701||268.21|265.27|258.19|269.96|282.82|280.78|290.32|278.25|282.12|270.01|248.341|251.53|248.8|232.63|229|233.4901|249.5601|251.36|242.11|245.14|244.51|234.55|230.5001|227|230.6|233.1|243.3|239.0639|233.4|231.8801|246.67|245.05|243.6913|253.72|261.25|255.84|260.4|243.07|242.19|247.46|248|245.44|239.23|242.98|246.12|253.62|251.99|255.87|252|256.23|258.27|258.8901|274.01
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE|111.52|111.07|108.65|108.83|109.19|108.845|107.99|109.56|108.2857|107.235|109.82|112.17|111.8425|113.49|114.48|118.15|119.685|118.21|117.78|117.88|120.495|121.73|117.13|116.2901|114.6701|112.2937|111.81|110.35|110.7601|111.62|105.5001|146.76|146.67|145.19|145.93|154.45|158.53|155.04|157.12|159.82||160.7|164.32|160.51|159.92|158.72|159.6975|160.5|161.17|162.53|159.39||160.65|160.835|160.75|156.15|155.28|154.87|156.8|164.05|165.13|160.77|162.54|160.86|157.7|155.365||156.645|155.88|153.35|155.1|162.59|162.94|162.91|167|170.3|171.6|170.335|170.0469|160.38|183.54|184.625|183.945|183.475|183.17|178.51|188.31|186.66|185.74|186.53|190.5039|195|195.59|193.05|191.22|191.77|190.9|191|191.69|189.72|187|183.02||181.415|181.05|181.0401|183.795|178.51|177.18|173.31|171.87|173.27|172.34|172.74|174.01|175.3|171.73|171.37|170.89|171.11|175.19|170.4|170.13|173.59|175.26|176.22|180.06|180.34|173.7|172.65|166.56|167.445|164.19|163.5079|163.8936|160.475||162.84|164.67|163.585|162.75|164|163.41|163.58|169.72|167.53|168.1201|168.49|173.72|167.76|168.42|168.9|169.445|165.9|162.71|167.205|167.865|162.94|161.32|162.78|155.01||151.89|152.82|155.495|152.31|152.865|149.29|148.98|147.13|144.515||144.01|145.89|144.6|144.78||146.63|145|145.91|140.04|138.51|141.14|140.29|144.25|145.37|138.98|137.72|137.94|137.15|136.82|141.349|143.43|144.31|139.815|140.185|140.79|142.14||141.91|137.33|138.85|137.77|129.91|130|123.5|122.06|121.11|117.11|108.885|122.32|122.8|122.3136|122.94|126.75|129.18|130.585|131.13|131.7|134.11|134.2|133.83|131.11|133.98|134.085|138.18|134.21|131.95|128.755|128.5844|125.34|130.02|133.97|141.91|143.77|145.725|140.3|140.95|142.04|141.08|138.3|139.41|139.55|142.25|147.7|149.6|147.14|150.91|151.55|146.39|146.03|155.7
00588|6509|/equities/taser-intl|R1000GROWTH|199.265|199.73|193.3101|195.86|197.64|196|195.67|192.87|195|198.2|202.59|206.06|202.32|202.35|196.49|175.59|178.89|178.375|175.365|177.905|183.26|182.905|182.47|180.47|176.31|176.08|177.14|179.61|183.155|187.71|191.95|191.8|190.92|193.53|192.47|193.87|188.86|186.69|188.1|192.445||189.8823|194.615|193.2284|193.67|191.13|186.88|188.65|194.3398|197.25|199.29||199.96|196.88|195|195.1951|194.49|194.09|194.51|193.4|191.18|190.2101|190.81|190.51|189.9|191.9||194.13|189.63|191.795|193.91|196.26|196.21|199.49|196.75|201.131|198.5|200.18|197|186.321|221.5|219.73|214|216|220.16|214.01|210.3|207.72|212.56|216.09|220.35|222.38|223.3101|223.31|224|225.25|224.525|221.41|220.8|221.505|222.135|217.55||215.7|213.73|221.2|221.99|218.41|216.2487|215.82|214.78|215.72|212.38|211.285|213.22|217.5|212.02|210.955|208.9701|207.3|212.14|207|212.74|217.88|220.57|219.735|216.12|212.52|212.2|202.85|194.37|194.13|191.51|192.52|190.41|187.6387||186.51|195.91|192.91|188.43|183.655|180.97|183.45|184.74|168.2954|194.58|195.7|196.41|192.7136|191.8|189.75|188.715|186.72|184.04|184.5|185.92|182.72|181.52|181.66|184.27||182.125|179.01|178.02|176.99|171.96|166.14|165.72|166.65|164.665||162.39|165.16|164.25|166.23||165.5|165.63|171.86|166.61|166.65|168.29|169.79|170.07|169.25|168.44|168.38|169.83|168.3|168.69|183.19|181.57|176.38|180.59|181.08|183.645|185.86||186.8|184.0336|182.11|183.94|186.15|180.725|180.6118|177.614|178.0023|175|161.7|144.82|145.5|143.68|142.46|144.82|145.43|140.64|138.61|136.525|135.02|134.48|129.5|124.11|123.17|121.78|126.22|121.89|117.3548|115.03|119.67|120.18|121.53|121.63|123.57|118.56|119.26|112.535|113.92|111.33|113.32|109.469|110.01|109.31|110.89|116.13|114.195|115.685|115.585|118.5|116.0101|117.9|122.62
00589|17606|/equities/zillow|R1000GROWTH|50.2707|50.03|49.37|49.09|49.3201|49.37|49.03|49.63|50.68|51.53|54.53|55.51|54.64|55.05|55.55|54.69|54.635|53.775|51.174|53.7|52.91|53.98|52.67|52.045|52.72|53.23|52.48|52.1|52.37|54.1|53.7|52.69|52.755|53.1622|52.5|50.09|47.02|47.5|47.19|48.58||50.22|49.94|49.92|50.65|48.65|47.9|47.14|47.89|47.43|46.6||46.44|45.7667|45.21|44.7401|44.4501|44.54|46.21|46.25|45.34|45.66|45.57|45.29|44.28|43.651||44.705|44.93|44.52|45.05|45.24|44.22|45.2|43.89|44.351|44.3|43.99|45.66|47.25|47.37|47.71|46.8|42.9442|42.3|42.77|43.38|42.0601|42.11|41.56|43.48|43.8|44.76|44.96|44.71|44.71|44.79|45.04|45.79|44.955|44.49|44.14||43|42.9|43.71|43.5|42.98|42.5|42.49|42.13|41.755|42.38|42.17|41.93|41.15|39.9|40.23|40.165|39.47|39.99|38.1275|38.17|39.32|41|41.42|42.41|42.025|40.66|41.26|41.82|41.64|40.32|41.52|42.2|43.41||44.94|45.03|44.7|43.65|44.04|42.4|43.34|44.42|44.33|44.76|45.3219|44.75|43.48|43.4101|43.15|43.55|42.4601|41.16|43.7349|42.94|41.97|41.485|41.56|42.48||41.65|42.25|40.89|38.72|37.29|34.75|34.59|33.75|32.43||31.14|31.18|31.1|31.86||32.975|32.55|33.33|33.46|34.28|35.2|35.92|37.41|37.07|34.4315|34.2901|34.64|35.51|36.52|37.4|37.73|37.56|35.32|34.95|35.04|34.8501||34.36|33.24|33.58|35.105|35.67|36.34|37.3|36.85|35.48|34.395|31.76|32.18|32.5747|31.77|28.07|29.395|30.29|30.38|29.79|30.49|30.56|29.34|28.245|27.93|28.495|28.24|28.23|27.7455|26.775|26.1419|27.81|27.89|28.69|28.965|29.69|29.4|30.47|27.92|28.58|28.42|29.05|28.895|28.9|28.585|30.27|31.23|32.07|32.29|33.82|35.24|34.61|34.64|36.53
00590|100183|/equities/five9-inc|R1000GROWTH|70.25|70.715|70.1756|70.7|70.66|70.875|70|69.1201|70.5954|70.45|68.6301|69.47|68.705|67.545|67.39|69.25|78.11|79.91|80.48|82.14|84.42|83.8301|82.345|80.975|83.11|84|84.06|85.96|85.43|86.6101|85.07|84.94|85.37|86.25|83.51|81.96|80.605|79.94|78.54|81.04||81.5|80.85|77.785|77.68|75.72|74.905|74.26|71.8|73.16|74.37||75.33|73.58|73.49|75.63|73.79|73|70.65|71.5|69.83|67.97|67.63|64.4989|62|59.22||55.51|55.72|57.865|59.93|61.375|60.8751|56.805|53.83|53|51.005|51.42|52.25|54.23|54.41|55.67|55.235|55.86|55.41|60.57|64.565|60.64|61.85|61.915|62.03|64.24|65.87|65.72|67.45|69.49|70.45|69.815|70.57|69.65|70.27|70.09||69.77|70.27|70.71|70.19|68.54|65.91|62.985|61.6|62.12|62.02|62.2|61.85|61.38|59.43|60.13|61.16|60.71|61.4|60.02|60.69|62.84|65.26|66.29|66.38|66.09|64.65|65|65.92|67.59|70.77|69.65|79.45|77.49||78.99|81.28|78.74|76.55|77.65|76.585|81.15|83.055|79.9|81.021|81.43|82.6122|78.33|76.64|75.605|75.76|77.305|72.51|73.905|72.95|69.98|69.71|71.25|70.96||70.06|68.5|69.44|68.62|68.5|64.6|65.6|68.745|67.2||66.38|66.18|64.72|63.51||64.6|64.94|66.87|66.0806|66.53|69.89|70.03|70.96|69.8|65.91|65.07|64.16|63.45|63.02|65.04|64.51|64.12|59.35|59.89|60|59.375||58.675|55.88|56.02|56.755|57.41|58.91|63.14|59.73|61.38|57.82|52.235|48.07|46.61|48.21|52.88|54.44|59.42|59.22|57.77|59.49|57.52|57.68|53.24|52.9|54.75|55.03|58.53|56.54|54.14|50.88|53.36|53.63|57|76.325|79.85|77.4|77.84|74.06|74.93|74.64|75.73|75.51|74.72|74.48|76.58|79.41|80.55|80.34|80.65|84.5132|85.36|85.4201|91.55
00591|39221|/equities/aspen-technology-inc|R1000GROWTH|193.44|193.24|192.02|191.83|193.48|192.17|190.51|188.67|190.54|191.7|190.25|188.18|187.53|188.17|183.45|183.86|187.7|187.81|193.72|193.16|176.96|176.21|172.33|172.73|170.31|172.97|171.595|169.59|175.09|176.81|175.64|175.7875|176.91|177.73|176.425|171.9507|169.11|166.655|165.28|165.74||165.71|165.39|163.165|163.406|161.32|161.38|161.98|163.87|164.87|164.195||165.0801|163.62|163.27|164.96|164.2|163.36|164.42|163.49|163.3|163.33|163.89|162.58|162.18|162.875||163.905|162.26|165.08|167.4671|168.705|168.7763|167.64|166.96|166.28|166.6|165.71|166.37|166.85|167.8197|170.84|169.5|162.02|172.83|170.06|176.04|168.672|161.4|229.67|227.71|230.67|232.07|225.77|224.8|230.77|234.2|240.625|240.84|237.36|233.36|223.96||223.66|225.23|228.6|224.77|219.1|215.64|208.87|206.57|197.95|197.99|200.98|200.47|200.43|198.01|199.28|201.6901|195.32|215.55|207.84|211.76|215.46|213.28|211.115|217.085|215.375|212.925|209.48|210.46|213.035|211.83|217.095|211.865|210.75||201.94|211.31|211.25|211.08|205.43|204.745|205.86|205|204.675|199.79|198.785|204.075|198.025|193.14|184.04|187.34|178.01|191.78|196.305|195.3767|192.01|192.06|194.525|199.4||200.23|200.95|202.86|197.65|200.631|198.44|199.79|202.365|202.29||202.45|201.59|199.75|198.74||201.67|201.04|202.54|197.11|196.87|199.46|205.09|210.87|216.49|213.28|216.745|223.96|220.01|219.66|226.5|236.23|230.55|218.48|215.62|229.69|237.72||235.5901|231.92|230.34|235.97|239.41|245.52|238.14|231.19|235.185|230.33|220.645|224.04|225.34|228.125|233.95|233.705|239.04|238.61|237.0945|229.01|245.71|250.8|246.2591|244.655|243.29|245.67|249.76|244.31|241.14|238.91|240.4|244.41|245.77|248.66|252.64|245.785|243.6|238.7|235|230.14|229.19|222.65|219.75|216.81|220.45|223.6961|222.15|223.4|217.3791|220.65|224.22|221.05|222.52
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE|99.45|99.66|98.3|97.92|97.23|97.2862|96.85|97.39|98.48|100.25|100.61|102.145|101.95|101.92|101.2|100.515|101.12|100.6|100.775|102.94|101.76|100.9|100.355|99.37|101.04|102.52|101.995|101.89|102.22|102.5|102.24|102.8775|102.75|103.91|104.25|102.58|101.05|100.3982|99.47|98.88||100.44|99.725|97.71|99.36|97.5|97.57|97.01|97.73|96.01|95.995||96.25|96.315|95.95|97.67|95.9|95|95.58|103.29|101|99.54|97.96|96.87|97.53|100.275||103.46|102.73|102.75|103.54|104.3802|104.9|104.46|102.87|102|104.71|104.685|104.1|105.03|104.92|104.97|104.42|102.87|104.67|102.71|104.35|103.47|101.31|100.89|102.98|104.101|103.99|103.73|103.72|105.0413|104.13|103.97|102.9189|103.91|103.385|100.9||100.53|100.57|104.97|108.93|109.5|108.6|109.07|109.175|108.43|106.33|107.51|108.7|109.54|106.65|104.48|105.45|105.9|108.82|106.79|108.6163|112.47|112.4313|112.7011|112.425|111.82|110.04|109.41|110.265|110.61|109.79|110.56|111.32|111.21||113.285|111.835|110.935|110.52|110.79|109.26|109|109.86|109.56|111.281|112.63|111.7|109.94|108.325|108.5|109.68|109.27|108.47|107.42|107.93|108.72|109.52|112.76|113.73||114|114.7925|114.11|113.96|111.89|112.46|112.25|112.27|112.465||111.475|113.06|113.15|112.675||111.49|109.39|105.77|110.11|110.3701|110.53|110.51|113.045|111.585|110.25|110.1|110.29|110.02|108.51|108.55|110.46|110.15|108.61|109.12|108.84|110.52||111.265|110.335|111.45|110.62|109.05|110.75|110.46|110.0301|110.81|111.165|108.13|107.475|104.73|103.05|101.03|102.29|104.34|105.01|104.085|102.21|99.44|98.01|96|92.86|92.52|93.795|94.67|94.001|92.64|91.85|92.875|93.535|93.55|92.85|92.53|90.65|89.31|86.895|85.65|85.92|86.32|84.625|85.57|85.595|87.66|89.39|89.295|88.4|88.225|89.44|88.79|89.02|90.15
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE|100.09|100.49|98.73|99|98.185|98.07|97.56|96.11|96.99|97.13|97.301|99.2604|99|100.65|100.02|98.945|100.145|99.5|99.56|99.59|98.73|98.17|98.58|98.64|100.34|100.19|100.12|101.52|101.07|101.22|101.62|100.3401|99.751|97.165|96.14|93.69|93.65|93.3|92.95|95.44||95.59|96.15|94.24|92.43|91.81|90.49|90.29|91.84|92.42|92.66||94.36|92.51|93.53|92.56|91.48|91.02|89.89|89.77|88.5|87.43|88.8|86.9138|85.35|85.36||83.75|82.89|81.88|84.07|83.345|82.53|81.785|81.705|81.1|81.76|80.45|80.07|80.23|80.37|81.6|80.42|77.97|81.84|81.63|85.21|81.33|81.47|81.33|82.78|86.07|85.36|85.53|85.13|82.93|82.01|82.15|81.835|80.57|80.14|78.93||78.63|78.88|80.36|81.965|81.805|81.3|79.82|79.48|80.47|77.5|79.56|78.23|75.03|73.965|74.44|73.22|73.34|73.94|71.36|74.07|79.8|82.175|81.75|83.08|80.5|79.65|80|80.21|79.945|79.885|80.8|80.3|79.8||82.545|81.8|82.72|83.88|84.79|82.87|82.77|84.66|83.6|83.04|83.07|83.6|82.57|80.79|81.17|80.79|78.644|76.44|78.2|78.6|76.17|74.97|77.78|77.3||75.42|73.9448|72.47|71.28|69.44|67.41|67.29|68.15|67.475||67.35|66.515|66.13|66.81||66.56|66.04|67.55|66.06|66.085|67.32|68.5|71.62|72.85|68.6101|68.11|69.97|70.95|70.93|71.98|75.57|74.505|76.11|77.01|76.58|77.98||78.31|77.485|76.3738|76.25|76.77|77.95|79.47|78.21|82.27|82.72|78.57|78.77|78.22|77.36|75.44|76.21|76.28|75.82|73.83|69.79|71.485|69.47|66.99|65.29|65.46|65.01|65.95|62.87|60.77|58.6|60.3|60.41|62.97|64.745|66.6|66.4|65.47|61.21|61.75|61.59|63.44|63.6|63.64|63.55|67.15|71.1|73.21|73.61|73.57|75.64|75.64|75.48|77.6
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE|63.4|63.67|63.84|64.29|65|65.26|68.16|68.36|69.76|73.86|75.31|73.79|71.22|72.42|74.56|80.78|81.5961|81.3|79.15|71.46|73.2|73.8|70.485|67.831|66.37|68.23|69.18|70.51|69.1|71.11|71.25|68.8784|68.46|68.99|67.25|65.06|60.75|58|56.46|63.21||65.57|63.59|62.55|62.23|59.625|57.02|55.91|54.5201|54.11|54.02||53.33|51.86|50.85|49.62|49.73|51.55|50.35|48.63|45.63|41.9225|42.39|39.08|37.85|38.06||34.82|34.27|34.1|34.3|33.85|35.28|36.755|34.825|34.57|34.4001|33.985|35.53|34.01|36.47|38.55|36.61|34.49|30.7|29.51|32.24|34.72|35.135|34.78|35.78|35.47|35.96|35.41|34.52|35.75|34.33|34.0402|34.271|33.95|34.65|33.01||32.83|33.64|34.61|33.72|32.0002|31.59|32.31|32.7301|32.13|32.73|33.01|32.56|32.12|30.595|30.81|30.75|30.23|30.46|30.44|31.81|36.1|37.09|38.75|39.12|39.03|37.72|39.16|38.68|37.18|36.05|34.33|48|47.87||50.2|51.04|50.57|49.01|49.56|52.12|57.9|61.5|60.69|63.7|66.3701|68.01|59.87|58.59|57.25|55.965|54.04|50.88|54.42|53.28|41.57|38.4403|41.02|42.51||41.58|38.81|40.115|37.61|37.7|34.11|34|32.92|31.53||31.89|31.11|30.67|32.08||32.74|31.41|34.8704|32.58|33.72|36|36.63|39.538|37.55|34.9|35.655|34.63|34.91|36.71|37.96|39.25|36.73|32.741|31|31.58|31.75||32.36|31.73|30.99|32.39|33.5101|36.84|40.84|39.94|35.65|32.5|28.7|30.88|30.95|31.13|34.64|35.48|37.48|35.77|32.7|34.5|33.6|32.12|30.7|30.85|31.08|31.17|32.38|29.17|28.11|28.82|29.6129|28.95|29.57|30|33.58|34.29|35.79|32.02|32.47|34|35.99|35.3|35.71|36.67|38.7|41.89|42.67|44.2212|44.97|48.01|47.59|49|52.02
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH|861.19|851.34|846.0196|846.68|845.5|843.46|845.06|830.86|839.73|848.4|867.57|864.23|855.98|854.905|846.4101|841.29|845.01|825.465|837.52|810.26|826.695|825.19|819.53|815.63|829.24|830|826.625|838.99|828.94|825.75|828.8501|825.61|810.48|808.49|804.28|799.18|792.47|781.68|776.63|788.89||790.51|805.44|786.515|773.5|764.49|768.16|770.58|778.65|782.435|788.925||795.495|791.68|785.54|797.6|779.37|765.4|756.11|745.45|786.03|781.09|783.06|786.3|775.11|783.96||774.27|766.53|747.71|759.05|760.37|754.23|748.13|748.8|746|739.61|741.28|743.02|741.43|733.75|729.54|730.325|736|732.1|725.29|714.63|718.22|719.17|708|708.25|712.65|707.06|692.87|686.08|693.19|686.905|695.22|687.05|682.33|675.37|664.41||668.98|676.6|682.59|686.825|694.71|692.24|685.545|674.8|687.24|672|673.12|677.71|676.08|650|651.08|666.5|659.33|689.095|662.19|683.33|696.38|689.48|693.435|696.58|688.5|679.49|670.32|671.85|666.43|658.72|662.56|654.69|663.02||665.8|687.24|691.33|690.29|684.01|669.04|674.92|667.65|657.195|667.8|671.73|685.27|653.19|640.12|644.27|617.35|632.09|610.665|638|640.535|623.39|622.47|619.17|610.1853||599.22|586.6|584.44|575.39|591.8|583.69|589.5|596.155|586.11||587.81|598.755|604.4|608.17||605.055|599.28|592.59|580.485|579.61|583.18|583.635|602.5|615.335|609.29|614.9|610.6|598.48|595.05|599.07|602.3|612.17|582.49|579.48|571.81|570.81||578.29|574.14|568.9|568.375|571.25|603.65|604.84|580.01|583.86|518.26|437.305|435.48|427.09|427.72|433.45|442.2727|471.48|477.5|471.67|449.45|429.7|418.97|408.88|400.51|400.225|403.24|414.895|406.11|398.56|389.835|404.16|394.375|391.515|399.31|410.72|428.64|430.25|409.32|410.8|422.22|425.33|420.205|425.45|423.64|435.23|448.77|436.5|442.72|449.71|451.3|446.605|451.015|453.39
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE|91.77|91.87|90.17|89.87|89.23|86.66|86.91|84.3|87.15|87.39|88.02|87.76|89.7|91.84|89.14|90.71|93.93|93.89|92.6354|85.91|91.72|89.08|87.315|85.26|84.1|84.44|82.575|82.81|84.14|88.15|82.46|78.55|78.74|78.53|77.245|75.4|75.09|75.98|75.12|76.41||76.78|77.54|76.11|76.685|74.41|76.08|76.8638|76.415|77.13|78.345||84.285|83.11|80.9|77.42|74.58|73.5201|73.39|73.91|74.75|74.38|76.04|74.7|74.24|74.46||76.58|75.855|76.3847|77.32|77.63|77.74|80.45|78.1301|77.77|75.4|74.72|77.3|74.69|73.92|76|75.3|75.19|74.6401|84.29|86.65|84.13|85.95|85.695|86.31|87.51|88.86|89.07|90.32|91.05|89.77|88.3|90.16|88.705|88.805|90.46||92.95|95.3|98.45|96.68|95.94|95.38|94.1|92.5|93.84|94.17|92.41|92.2|91.33|86.93|87.17|86.53|85.19|87.8|83.7318|84.14|89.01|91.62|93.5|92.99|90.11|86.71|87.2|88.52|88.93|87.91|90.09|90.31|80.76||83.349|86.11|85.56|82.86|84.05|83.85|86.69|87.9|86.65|87.76|90.08|93.1|85.04|85.41|84.67|86.83|85|83.11|86.61|85.95|81.69|80.57|82.9|81.22||80|77.4|76.11|76.41|75.85|70.28|74.26|75.31|75.31||73.99|71.81|71.22|72.91||75.37|76.5332|79.19|77.51|78.13|79.4|80.68|83.295|83.49|82|82.5|80.31|79.75|80.14|85.34|86.66|90.755|84.09|84.11|84.03|84.08||83.48|81.83|83|84.06|83.74|87.02|89.51|80.86|82.41|80|67.5|66.825|66.18|69.62|76.83|78.94|83.81|83.39|80.53|83.21|82.15|79.13|74.815|74.66|72.71|72.41|74.731|72.553|70.35|67.37|71.76|71.395|74|78.76|83.31|81.6721|80.56|76.28|78.08|77.69|72.2|72.06|72.15|72.03|75.7436|80.5|81.99|77.28|71.01|72.235|69.88|67.6501|70.4938
00597|100228|/equities/paylocity-holdng|R1000GROWTH|198.91|198.175|193.52|194.37|194.6|193.23|191.11|188.87|191.64|193.305|194.03|199.18|200.87|201.6366|197.36|197.28|205.41|199.7|211.0001|206.16|221.59|226.141|224.27|223.01|220.58|219.21|219.23|221.35|220.95|221.53|215.87|212.765|213.99|205.34|201.29|195.14|186.78|183.4825|180.4|180.5||181.86|178.78|177.535|177.88|177.501|174.29|175.6913|178.115|180.17|183.34||183.78|185.68|186.34|188.07|183.32|182.12|184.36|184.6|184.99|177.91|173.57|168.895|169.23|171.73||171.18|170.87|171.96|172.61|172.88|171.175|170.2|167.08|165.01|162.14|162.06|161.12|167.38|167.4|171.5|160|182.95|186.38|185.94|191.16|184.58|184.72|183.51|183.24|189.08|191.19|192.545|196.31|195.585|195.5|192.78|193.03|190.3|188.43|182.27||182.18|185.22|191.99|191.27|195.99|194.27|181.8175|180.73|180.09|179.125|177.29|177.08|178.81|174.33|175.61|175.23|174.71|177.72|171.93|169.65|182.035|184.2|185.19|186.42|188.84|186.44|188.15|191.72|192.11|195.56|201.64|203.18|200.18||202.89|208.3|214.95|214.33|216.9|214.183|221.24|219.84|214.42|215.4|216.97|224.66|208.68|201.12|201.18|202.87|196.68|185.83|197.34|200.44|193.89|192.01|195.76|191.74||188.84|191.29|187.105|180.62|182.23|176.01|183.26|190.49|191.06||191.07|189.86|187.67|185.38||189.74|188.715|191.6|193.29|194.26|196.5|199.91|207.77|208.885|203.32|202.18|198.96|196.525|198.34|201.23|215.98|219.22|206.85|203.83|207.82|214||208.83|200.94|204.3|205.07|206.04|217.77|221.3|209.21|214.69|208.45|196.165|196.12|192.765|195.88|205.41|210.16|223.06|227.02|219.62|225.11|220.4864|216.9|209.43|205.41|214.36|220.56|227.465|219.68|216.26|212.49|223.71|224.95|233.62|244.38|259.992|247.74|249.56|237.9|241.11|242.055|241.795|235.15|232.47|232.13|240.81|247.18|248.485|245.4|243.2575|249.62|252.225|251.17|257.76
00598|1096128|/equities/guardant-health|R1000GROWTH|37.6|38.15|37.0601|37.6|36.75|36.285|36.59|35.03|34.51|35.08|34.8|34.7|35.08|35.77|35.995|35.7|36.21|35.75|34.98|36|37.99|38.55|37.83|37.06|38.055|36.82|36.8215|37.525|36.855|37.76|37.56|37.4838|37.6211|37.62|37.64|37.48|37.07|36.25|34.75|34.9||35.12|35.77|36.23|35.58|35.45|34.965|34.92|35.81|35.4002|36.4||36.83|37.24|37.11|34.87|32.6|32.37|32.19|32.44|31.94|31.57|31.34|29.3|28.39|27.99||28.01|27.8314|27.9225|29.71|29.9|29.67|28.8|27.94|26.825|26.08|25.87|27.06|25.7|23.05|22.75|23.03|22.3925|21.33|21.1975|21.43|21.1|20.67|20.7874|21.32|22.99|24.263|24.24|23.97|24.46|24.33|24.16|24.565|23.85|23.96|23.12||23.02|23.15|23.45|23.13|23.1201|22.39|23.195|22.76|23.895|23.22|23.83|25.12|25.8|25.92|27.26|27.45|25.7|25.96|24.2|24.21|26.83|28.665|29.34|30.2|31.59|28.74|29.055|29.84|28.39|25.85|25.5327|26.78|27.08||27.87|28.46|27.79|27.16|27.67|27.2|28.22|28.53|27.77|29.52|30.59|32.18|31.15|30.97|30.36|30.585|30.47|30.145|32.34|31.6|29.44|30.3|31.8|29.71||29.75|29.4|28.65|27.29|27.51|25.65|25.86|26.2|26.29||25.69|25.37|24.63|25.25||27.85|29.52|29.55|29.26|29.41|27.75|39.92|39.97|44.4101|45.4|46.19|47.19|47.86|48.48|50.74|49.6|51.92|48.73|49.22|50.33|49.29||47.048|46.153|47.22|46.89|46.2|48.47|50.1|48.2|49.47|44.43|41.29|43.7|46.585|40.335|44.14|45.78|48.03|47.51|45.1|46.61|46.052|43.195|41.91|42.58|42.21|42.95|45.77|49.47|48.69|48.585|48.4225|47.5|50.19|55.5001|58.17|56.68|56.81|52.3|53.0981|51.44|50.18|48.443|47.805|47.79|49.09|53.71|54.36|53.34|54.37|57.9|57.05|56.83|58.7
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE|149.25|149.8|147.73|147.031|145.34|147.91|147.13|145.69|147.28|146.5375|146.22|148.315|148.56|148.66|149.13|144.24|148.08|148.08|146.72|145.02|144.8275|144.96|142.71|143.72|144.03|144|141.98|139.76|139.445|137.905|135.18|134.68|135.17|137.18|137.51|134.42|132.21|126.71|125.7339|129.97||131.21|129.81|128.743|125.69|126.4|125.875|123.41|124.51|126.57|125.26||126.01|126.27|125.475|129.8|128.55|131.5601|131.34|131.77|128|130.2744|129.15|126.19|126.01|127.78||129.8|129.45|132.09|132.1901|130.22|129.56|125.68|124.885|124.825|127.555|127.17|126.6213|130.05|130.56|132.23|129.1|125.93|128.27|131.56|139.4105|137.25|135.48|135.8|138.785|140.26|139.91|139.7|141.82|142.77|144.42|145.06|144.5|144.31|143.68|142.25||140.3|140.61|139.23|141.48|133.45|132.4|131.32|127.47|125.41|121.84|125.34|127.8|128.36|123.06|121.72|119.01|121.1|130.38|127.5542|135.29|139.59|140.39|139.43|143.2|141.26|139.6|139.225|140.52|141.83|139.2426|137.685|135.05|133.375||133.3|141.7|143.86|146|147.21|143.58|141.23|142.53|136.5|135.05|137.66|137.03|140.92|143.87|145.21|149.56|146.555|143.3|146.51|148.31|145.19|141.77|143.91|145.37||143.87|142.55|140.24|139.77|140.27|135.7|130.26|128.08|129.61||135|132.51|133.91|136.42||134.01|129.67|135.5|132.75|132.6|132.81|134.31|135.88|134.905|129.7|129.49|132.47|136.47|137.52|140.5675|142.7|144.3|144.5401|145.18|142.75|149.08||146.9|149.797|142.14|152.15|155.51|158.63|162.5731|163.01|163.135|156.87|156.7|161|161.59|157.64|153.6|153.62|157.5246|151.62|149.79|153.01|153.51|151.74|150.77|146.5543|145.57|141.41|138.58|139.03|139.09|138.56|137.04|136.03|138.03|140.28|138.0087|134.71|131.2101|125.62|117.985|115.95|113.79|111.7341|110.97|113.66|126.49|128.74|127.45|126.5074|128.7506|134.3|136.655|134.16|136.31
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE|163.23|161.93|159.725|161.9|161.21|161.9762|160.32|153.6|154.91|155.5|155.17|155|154.44|155.8501|155.8201|157.08|158.07|157.16|156.91|157.03|157|156.88|157.59|157.755|157.795|159.95|159.63|159.58|163.61|165.44|156.9|155.9|155.4701|155.61|152.5|143.98|141.54|141.26|141.25|142.845||142.77|143.43|140.69|139.55|137.56|137.37|135.6804|137.05|137.09|139.76||140.35|139.56|139.22|140.13|136.13|133|131.29|131.04|131.25|134.18|131.5034|133.22|132.61|133.59||128.02|125.055|123.07|124.42|123.83|125.27|123.92|123.52|122.92|123.04|122.31|122.31|122|121.81|122.56|122.39|121.78|122.91|122.89|124.6|123.45|121.88|122.5|125.51|125.06|125.6501|127.02|125.5|125.85|125.08|125.21|123.69|123.31|123.715|121.19||121.47|121.32|121.64|123.647|123.54|123.32|122.55|121.835|121.53|119.34|118.38|118.27|117.955|117.09|117.68|118.18|116.68|116.91|115.87|117.15|117.99|119.51|119.17|118.35|113.61|109|109.8|109.44|110.47|112.33|113.005|112.24|114.4||115.62|115.51|116.2903|116.56|116.58|114.61|118.5|118.52|119.34|118.92|121.55|123.29|121.35|120.01|119.46|124.27|125.14|124.4|124.13|123.85|122.735|122.72|124.12|124.26||124.23|124.405|123.85|121.4|123|122.22|121.68|122.01|121.655||120.88|120.51|120.09|120.915||120.83|120.88|120.51|119.63|120.43|121.4703|122.41|123.18|122.87|120.55|120.14|118.41|117.84|118.08|118.93|119.53|120.64|117.75|117.08|117.03|119.045||117.62|117.13|116.39|115.9334|114|115.28|115.58|115.43|114.05|113.48|110.53|111.12|110.5432|109.74|108.97|111.65|112.1|111.97|110.29|110.52|110.8183|110.52|110.045|107.37|107.4101|106.98|107.26|107.59|105.72|103.55|105.38|105.5|106.46|109.05|111.985|110.8703|109.97|106.64|106.46|106.25|107.79|107.73|107.64|108.86|109.845|110.95|110.67|111.14|111.48|113.36|114.85|114.93|117.73
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH|252.04|252.37|247.295|248.52|250.2|247.77|246.69|248.03|253.47|254.3625|255.355|246.82|246.04|246.63|243.15|244.54|252.09|248.455|255.03|261.88|294.28|300.86|304.04|303.63|298.39|300.74|299.93|301.43|302.14|301.68|308.07|312.45|313.29|314.97|316.18|320.8088|326.55|326.705|329.38|333.6||338.37|341.39|328.94|327.08|325.77|328.78|333.41|334.92|328.79|332.88||336.75|335.09|334.89|327.42|320.27|315.8|310.16|312.61|319.1|318|312.08|305.64|304.5379|306.4||303|303.48|302.11|301.43|316.68|314.03|314.06|312.01|308.5|313.25|317.38|316.84|313.995|307.75|306.98|297.634|299.16|284.32|279|282.33|280|280.77|280.04|283.75|279.4588|275.99|272|272.53|266.55|270.6|275.43|276.19|276.74|279.3|271.25||272.35|279.64|280.455|273.63|278.4|273.17|271|275.1|274.03|272.61|273.76|267.77|264.8|260.46|262.18|252.51|251.985|253.09|244.71|245.06|249.32|249.75|252.47|254.68|260.35|253.63|255.03|259.73|262.89|240|257.29|258.31|254.59||259.0506|259.13|259.51|260.67|264.61|258.8|259.8|264.11|257.86|256.14|259.75|258|250.47|245.89|245.68|242.05|237.14|233.5|242.08|245.27|239.03|235.88|234.12|229.78||229.19|224.03|222.64|223.05|222.5|218.55|220.01|218.89|218.69||217.2|221.2684|216.32|215.985||217.7|218.34|218.73|219.26|216.59|219.63|218.3815|223.5|219.825|214.29|216.19|218.28|215.32|208|206.11|206.11|207.335|200.26|197.28|192.78|195.28||190.34|188.32|188.94|190.12|190.59|192.81|192.63|192.12|190.91|181.6|172.8672|167.52|163.68|144.76|148.545|156.93|161.34|167.65|167.135|170.135|175.57|171.62|168.09|165.995|169.35|171.14|183.68|182.23|177.94|175.91|178.42|172.54|176|180.17|194.23|191.2|198.95|187.87|189.39|187.95|184.9|179.34|181.09|177.12|179.925|186.01|189.13|188.135|194.02|198.15|196.6474|194.45|199.05
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE|89.8748|89.1711|88.6122|88.3777|88.4326|87.3197|86.0091|84.8446|85.2139|86.671|87.5892|88.238|89.1851|89.2061|88.58|87.3597|88.2579|87.2299|87.5293|95.4639|97.3901|98.1087|96.7713|96.0028|97.3851|96.6815|96.926|100.4042|101.2226|101.7616|101.9113|100.8035|99.496|100.6438|100.9631|99.7505|98.7375|97.0707|96.5667|97.6596||98.7175|98.0289|96.7913|95.903|94.1963|92.0805|92.0206|92.32|93.1202|94.4858||95.4389|92.9388|94.7353|93.348|92.3|92.2778|92.1304|92.0805|91.4118|91.5864|91.7711|88.9416|88.737|89.8548||89.9546|88.1681|88.188|90.9227|93.4378|94.0745|93.338|92.295|92.2601|94.4508|93.6075|93.6374|93.9768|93.3879|94.1265|95.3341|95.9629|101.8315|101.6568|104.8705|104.7957|102.56|102.57|102.9826|103.171|101.7416|102.4203|103.6279|103.6579|101.7017|100.3157|100.2645|100.4442|99.3862|97.2504||97.0009|96.941|97.7195|98.5778|97.6845|95.8132|94.3161|93.328|93.9668|90.8429|91.3156|92.6893|95.7533|94.2013|93.0486|92.1274|95.4738|97.2105|96.3821|96.7214|100.6238|103.4583|103.613|104.7657|105.125|103.5381|103.089|103.6479|101.5819|100.2944|102.9393|104.5062|104.8056||105.0252|105.3446|105.644|104.8655|106.0732|104.9504|105.9235|107.3008|106.4924|107.5403|108.209|107.5902|105.3246|102.9493|102.9593|103.6379|101.6219|99.6457|100.9432|99.476|98.3283|99.0319|100.8134|101.7316||100.1447|101.3126|98.9022|94.875|95.4939|92.829|91.2621|92.1004|91.312||93.0486|93.6773|92.9388|92.6194||92.0705|91.2022|92.6993|90.6532|91.3219|92.2501|96.2432|99.447|98.4122|93.7657|93.1588|92.9001|92.0643|92.1339|94.2731|97.8451|98.2928|97.2381|97.9545|97.5963|98.5813||97.0192|95.8253|94.9554|95.095|93.9086|94.4769|94.5766|93.2407|95.1049|89.6599|86.0131|86.1926|86.5016|87.1496|87.5484|89.8014|92.3634|91.546|91.1173|91.3366|90.6338|88.2562|87.5683|85.5845|86.6811|86.4418|87.8474|85.6044|83.7701|80.8492|82.4612|81.9258|83.3614|84.2386|86.1029|85.5346|85.4848|82.5738|82.0554|82.2448|82.4641|82.2548|81.3376|82.514|84.6025|87.9471|89.0288|91.4742|91.1073|94.0981|93.8987|95.1348|98.315
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE|54.7|55.35|55.15|54.28|53.9175|53.5|52.122|51.19|51.87|53.04|54.71|55.39|53.26|52.23|51.505|50.075|48.4848|49.1845|43.19|43.54|44.55|44.61|45.4|44.92|46.14|46.58|46.75|46.96|47.445|48.22|48.41|48.75|49.19|50.69|49.43|47.9|46.64|46.19|46.44|47.095||47.7955|48.55|48.42|50.05|48.765|48.91|51.29|51.005|51.32|49.18||49.88|48.7|49.57|49.57|48.345|47.65|47.86|48.14|47.08|46.32|48.22|46.65|46.67|46.91||48.32|47.33|49.54|51.28|50.78|49.12|48.76|49.18|48.94|50.69|50.145|50.86|50.55|51.665|52.34|53.295|51.45|50.33|50.135|50.3264|49.62|49.38|49.37|50.452|52.88|54.18|51.85|49.32|49.75|50.82|51.16|51.32|50.34|51.42|50.76||51.57|52.74|53.41|53.1|53.9|51.7545|54.53|54.06|55.54|54.32|55.06|55.44|56|55.16|56.34|56.635|55.4201|55.35|52.49|52.65|57.19|55.7708|56|56.5|55.882|52.83|48.93|46.995|47.095|46.17|46|46.74|47.18||48.695|47.25|41.29|40.92|41.61|42.142|43.8|43.69|42.84|43.32|44.49|44.66|42.08|41.76|41.32|41.89|41.29|39.48|42.4|40.51|39.1|38.2|40.82|39.355||39.99|38.89|37.27|35.02|36.4|36.85|38.01|38.29|38.37||39.12|39.58|38.995|40.1025||40.8|40.68|40.98|40.86|40.55|36.19|37.875|37.82|39.43|37.39|38.11|37.77|37.685|37.86|40|39.9|40.01|37.78|36.58|36.975|36.68||35.46|34.7|35|35|35.12|36.2|34.002|35.355|37.65|35.43|36.1|41.2|42.43|43.61|43.97|44.94|46.39|46.78|45.4|45.425|44.82|42.76|41.55|41.665|41.26|41.04|43.47|42.445|41.32|39.3|39.97|38.09|40.23|42.69|45.65|44.93|45.5|43.04|43.72|43.32|43.35|42.54|42.52|43.07|45.195|47.94|47.62|46.66|46.8175|49.01|48.75|49.95|51.91
00605|39153|/equities/bruker|R1000GROWTH|63.46|63.04|61.865|61.525|62.25|62.18|61.62|62.04|62.565|65.69|67.665|66.1|65.67|65.24|65.29|64.43|65.58|65.47|67.04|69.7|68.9049|67.77|68.89|69.25|69.06|69.16|71.395|75.1|74.3|73.15|72.84|72.29|73.93|73.8|74.87|73.8|72.99|72.63|72.09|71.87||72.36|73.64|71.02|72.11|72.46|72.08|72.64|73.285|73.2|73.64||74.725|71.55|74.39|76.34|74.53|72.17|73.88|73.195|72.82|70.46|70.355|68.505|68.321|70.13||70.21|70.2875|68.11|72.34|74.695|74.225|73.08|72.93|72.59|72.01|73.4|74.57|75.2|73.9|76.52|76.77|81.26|78.605|77.1296|78.31|78.19|76.43|76.34|76.76|80.54|81.33|80.27|81.21|81.66|81.89|83.19|81.365|80.26|79.48|78.0787||77.23|76.62|77.09|77.46|77.82|77.5|76.195|75.4|75.48|73.37|74.35|73.48|72.885|72.26|71.99|72.19|70.86|73|70.8|71.345|73.36|72.85|73.66|75.01|73.75|66.19|67.03|68.45|68.73|69.11|70.9|70.4|70.65||72.57|72.92|74.35|75.33|74.68|71.86|70.235|70.74|71.25|71.305|71.27|71.29|69.8|69.16|69.5|70.88|71.18|70.29|70.19|70.62|68.22|66.935|67.42|67.64||67.22|66.5|67.38|65.85|64.05|64.64|68.68|69.12|67.62||67.59|66.61|66.36|66.4||65.945|65.435|65.02|62.71|63.6075|63.56|64.4|65.64|66.49|64.49|64.46|65.94|65.79|65.735|65.27|66.23|66.695|64.77|64.83|66.14|67.96||67.98|66.59|65.09|65.04|65.41|68.155|68.7|69.03|69.54|68.05|65.24|65.78|64.895|63.65|57.865|60.98|61.935|60.58|60.84|60.79|60.62|59.04|57.6|56.275|55.46|55.13|57.235|55.575|54.595|52.22|54.42|53.825|53.55|54.815|57.18|55.57|55.03|53.04|52.93|50.9|48.985|48.42|48.609|48.66|49.58|51.25|51.01|51.74|52.27|54.02|54.11|55.31|58.325
00606|16707|/equities/neurocrine-biosci|R1000GROWTH|105.83|106.29|106.53|106.86|105.81|106.97|106.545|103.8909|104.03|105.955|105.21|104.115|104.11|101.925|100.52|100.5535|101.03|101.155|103.03|101.995|99.98|101.5|101.56|99.36|100.22|99.1|98.53|98.05|96.67|97.07|95.97|94.675|94.16|96|96.335|94.96|93.84|93.28|93.8|94||93.72|93.96|93.02|93.76|93.84|95.24|96.29|97.385|96.04|95.375||97.305|94.28|93.81|93.49|92.61|93.11|92.75|92.985|93.12|91.29|90.54|89.43|89.2|89.04||91.19|91.18|92.21|92.895|93.22|93.415|93.86|93.11|94.17|96.42|96.3|96.17|95.88|95.33|96.57|95.85|95.79|98.24|102.84|100.9|99.845|100.86|100.9|102.12|102.86|104.12|103.88|103.13|103.02|102.18|102.235|102.795|102.89|103|102.56||101.7925|100.59|99.51|99.12|98.62|98.355|95.9|96.035|95.775|95.015|94.86|95.14|96.135|93.55|93|92.89|93.38|94.37|94.42|94.99|96.3|97.1|98.12|99.85|100.55|100|100.8|101.77|102.11|101.28|101.35|101.68|102.01||101.26|102.57|101.98|102.14|102.12|103.05|103.14|101.13|99.77|104.22|108.44|105.48|109.13|108.48|107.5|108.03|107.615|107.83|107.54|107.84|108.3754|108.84|107.7|108.18||108.075|107.9|107.09|106.22|107.16|122.61|120.42|119.4901|117.55||117.7|118.57|117.52|117.99||119.6653|120.18|117.9|117.11|116.98|115.505|115.76|117.5|116.93|118|116.96|119.94|118.84|119.12|123|122.7704|125.645|121.47|120.91|121.1001|117.62||118.94|118.785|117.98|115.17|111.25|112.342|113.49|117.43|119.64|121.42|122.01|121.34|120.45|119.86|119.65|118.71|114.24|112.9|112.18|113.6294|112.77|108.4261|109.61|107.29|109.09|109.07|111.3428|108.84|108.05|107.1|107.46|106.08|106.17|107.92|107.83|107.42|107.68|105.14|103.0343|100.4|100.04|100.27|100.44|100.96|102.9643|105.54|105.4|104.96|104.67|103.55|100.4555|102.69|103.46
00607|1096134|/equities/yeti-holdings|R1000GROWTH|46.6|46.06|45.34|45.71|45.71|45.5|45.42|44.4|44.345|45.94|44.07|44.32|44.375|44.89|39.46|39.96|41.4|40.615|40.46|40.1|41.43|41.97|41.59|41.21|41.42|41.44|41.19|40.925|40.61|39.39|38.84|39.78|41.77|41.875|40.14|38.43|37.99|38.11|37.76|37.95||38.79|38.32|38.0415|37.83|37.47|35.94|35.48|35.56|35.19|34.7||34.74|35.33|36.52|36.03|35.38|35.68|37.2|37.3201|35.38|35.48|35.86|35.45|35.95|36.4||35.72|36.63|37.57|38.13|38.77|39.25|39.91|40.11|40.5|40.55|40.45|41.74|42.44|43|43.42|42.805|42.62|41.9|40.58|39.1912|38.87|37.99|38.03|38.45|38.8|38.42|38.29|38.1318|38.34|39.05|39.38|38.89|38.445|38.02|36.89||37.27|37.865|38.93|39.32|39.06|38.8|38.53|38.36|38.44|38.5|38.85|38.87|38.99|38.07|38.01|37.95|36.93|37.68|36.28|36.64|37.6|38.09|38.2|38.32|39.17|37|37.79|38.45|38.42|37.5416|34.8|39|38.86||40.37|40.91|42.39|41.725|40.7|39.61|41.33|43.18|42.55|46.1017|46.21|46.91|44.31|43.88|43.73|43.61|43.04|41.58|42.17|42.565|41.97|40.92|40.435|44.35||43.65|43.265|42.37|41.59|41.63|40.58|41|40.76|39.79||40.205|40.01|39.495|40.43||40.37|40.11|41.02|39.73|40.59|41.7985|43.05|45.23|45.305|44.12|44.14|43.78|42.2|42.56|44.91|44.8|44.78|42.035|41.13|40.23|40.53||40.605|40.06|40.5|41.57|42.43|42.55|43.83|42.795|37.15|35.52|30.08|31.1001|30.43|30.785|29.78|30.66|32.18|31.93|31.13|31.825|31.36|30.29|29.35|29.0023|29.0815|29.11|31.06|30.16|29.4725|29.04|29.9|29.28|28.75|28.89|30.75|30.14|30.19|28.61|27.86|28.57|29.86|29.1|29.27|29.5|31.8|33.75|33.65|34.28|33.87|35.16|35.1|36.105|38.61
00608|15706|/equities/churchill-downs|R1000GROWTH|125.12|124.04|123.295|123.57|124.07|123.62|121.52|119.7|120.48|121.57|122.82|122.53|121.995|122.93|121.2048|120.51|120.22|120.1|117.26|116.83|114.36|115.27|118.205|118.43|130.12|129.93|129.88|131.9|131.4|131.5|132.74|132.69|131.93|132.42|132.08|131.9|133.03|131.825|130.35|132.69||136.45|135.885|132.96|132.27|131.33|129.61|130.16|132.08|134.45|134.5||135.69|136.74|137.47|138.05|138.56|139.04|138.66|137.45|133.4|133.4|138.63|135.34|134.34|135.23||137.46|138.76|137.66|139.04|141.29|142.79|141.935|142.285|143.085|145.425|145.525|145.51|144.745|144.1588|145.095|145.165|144.09|147.895|145.99|145.8624|143.635|131.294|125.415|126.65|128.1166|127.35|127.56|127.7975|127.575|126.8575|126.445|126.585|125.96|126.56|125.65||124.09|124.7|126.08|127.12|127.9725|125|123.9|122.045|121.695|118.04|121.57|126.37|126.125|123.5|121.2175|119.87|117.64|118.615|115.215|117.985|120.405|121.295|121.68|122.53|122.455|121.385|122.5|121.62|120.97|120.23|118.645|120.51|120.33||121.625|122.405|122.01|120.7091|121.765|120.835|121.775|123.935|123.12|123.8325|122.72|122.335|123.675|121.525|122.035|123.55|123.0816|121.525|120.3901|120.76|117.035|114.6387|114.335|112||110.8|109.2925|109.7675|108.75|108.9425|107.725|106.74|105.8|104.315||104.225|103.8595|103.31|104.755||104.64|101.895|104.29|102.625|102.47|107.76|109.29|111.915|111.91|109.605|109.165|108.685|109.37|109.51|109.14|109.2|110.385|107.405|110.555|110.5175|111.065||110.535|109.03|109.56|111.0088|109.52|110.215|110.885|109.035|109.86|108.59|102.275|103.58|100.34|98.395|98.165|101.705|103.07|101.07|97.635|98.865|103.61|102.12|101.515|98.815|99.31|98.235|100.72|99.36|97.38|93.045|95.6|93.4475|93.685|96.935|97.93|96.815|95.28|91.1775|90.5725|90.54|91.28|89.945|90.315|89.17|91.745|96.575|99.21|96|96.29|99.19|98.015|100.18|103.625
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE|77.3|77.54|76.65|76.1|75.87|75.41|74.71|74.735|74.98|76|76.82|77.165|77.015|76.92|76.89|76.56|77.4|76.755|77.78|78.37|78.88|78.83|78.63|73.28|85.78|85.87|86.01|86.13|86.67|86.63|87.06|85.85|85.49|85.8|85.78|84.96|83.71|82.95|82.61|84.18||85.35|86.11|84.35|84.58|84.49|83.09|83.06|84.11|83.21|83.92||85.35|83.46|83.65|83.56|82.1826|81.85|81.49|79.83|78.52|78.175|77.77|75.96|75.77|76.55||76.07|75.68|75.49|76.93|77.88|77.75|77.1212|76.89|76.23|76.72|76.52|76.59|77.08|77.765|77.69|78.24|78|78.28|78.79|79.55|77.86|71.495|68.78|69.997|70.43|70.285|69.76|70.1|70.63|70.4847|70.32|69.615|70.39|69.99|68.76||68.8|68.96|70.32|71.96|72.085|71.6917|70.77|69.89|69.3|67.98|68.13|68.25|68.76|67.63|66.71|66.54|66.17|67.84|66.47|66.95|68.84|69.475|69.42|70.24|69.63|68.6096|69.02|69.54|69.9|68.82|69.63|70.3|70.28||71.36|71.22|71.7|71.27|70.83|69.81|68.94|69.97|69.65|70.77|70.76|71.18|68.1|66.81|66.45|66.32|65.98|66.09|65.93|66.24|66.12|66.46|68.65|69.38||69.5|69.79|69.57|68.98|68.36|67.37|66.69|67.73|67||66.6019|66.625|66.29|66.42||65.89|65.48|66.5|65.2901|65.39|65.23|65.89|68.28|68.71|67.68|67.85|67.71|67.16|66.56|68.14|68.65|69.21|67.8|68.06|68.53|69.84||69.835|69.62|69.68|69.09|68.63|69.75|70.03|68.96|68.4|69.1|67.11|67.3|67.72|67.29|66.66|67.87|69.13|68.85|66.76|64.94|64.88|63.49|63.055|61.005|60.975|61.97|62.66|61|59.79|58.175|59.915|60.275|60.03|60.46|62.38|62.46|62.22|59.465|59.83|59.99|60.27|59.59|60.82|60.31|60.97|62.25|62.11|61.52|61.52|63.64|63.64|64.49|66.23
00611|1072273|/equities/dropbox-inc|R1000GROWTH|27.605|27.36|26.87|26.895|27.03|26.92|26.725|26.06|26.651|27.02|27.83|27.68|27.62|27.41|27.375|27.46|27.63|26.1|25.63|25.81|26.62|26.65|26.6|26.62|26.37|26.63|26.75|26.945|27.425|27.935|27.74|27.18|27.21|27.56|27.44|27.24|26.92|26.665|26.08|26.28||26.53|26.595|26.41|26.06|25.66|25.8|26.06|25.62|25.6225|25.64||25.58|24.825|24.7|24.465|23.92|23.67|23.36|23.32|23.55|23.62|23.18|22.93|22.47|22.41||22.52|22.06|22.02|22.22|22.4|22.53|22.15|22.02|21.72|21.97|21.7|21.53|21.27|21.19|21.26|20.5|19.545|19.87|19.77|20.14|19.93|20.02|20.83|21.05|21.345|21.54|21.62|21.86|22.085|21.84|21.715|20.83|20.665|20.5113|20.86||20.8924|21.025|21.21|21.12|21|20.99|20.99|20.76|21.04|20.94|20.965|20.85|20.535|19.97|19.82|19.47|19.24|19.22|18.7107|19.0716|19.6|19.905|20.03|20.285|20.54|20.295|20.34|20.31|20.405|20.28|20.91|21.035|20.8||21.07|23.68|23.725|23.44|23.655|23.4|23.6|23.73|23.33|23.375|23.77|24|23.23|22.94|22.905|23.22|23.02|22.55|22.83|22.82|22.2|22.51|22.85|22.71||22.76|22.51|22.45|22.1611|22.27|21.765|21.99|22.561|22.415||21.985|21.94|21.96|22.14||22.13|22.11|22.17|22.2|22.28|22.94|23.045|23.32|23.15|22.25|22.37|22.1|21.98|22.11|22.38|23.285|23.39|22.4275|22.215|22.06|22.25||22.2367|21.805|22.04|21.84|21.96|22.31|22.77|22.585|22.39|21.97|20.85|21.285|21.11|20.66|20.42|20.66|21.49|21.67|21.49|21.3375|21.535|21.73|21.25|20.835|20.695|20.735|21.005|20.4608|20.13|19.22|19.985|19.885|20.12|21|21.74|21.325|21.54|20.81|20.59|20.25|20.17|19.96|19.92|19.88|20.39|21.07|21.14|21.455|21.25|21.57|21.78|22.055|22.8
00612|1073207|/equities/smartsheet-inc|R1000GROWTH|39.59|39.73|39.07|39|39.71|39.3|39.16|38.12|39.16|39.4775|39.72|39.4|39.325|39.66|39.91|40.1|41.24|40.925|40.96|40.77|43.38|43.12|42.39|41.36|41.79|41.77|40.906|41.58|41.62|42.61|42.14|40.75|41.01|40.93|40.3801|38.675|37.44|37.745|37.38|37.7663||38.085|38.085|37.52|38.31|37.83|37.54|37.31|37.5|37.99|39.94||41.28|40.5|38.95|38.52|38.25|38.66|38.58|48.7212|49.05|47.785|48.16|47.8|48.12|47.55||46.48|46.03|45.79|46.54|46.615|46.79|45.67|43.7|43.78|41.67|40.73|40.87|41.45|39.805|39.15|39.055|38.75|38.91|39.03|40.29|38.97|40.72|40.89|40.56|41.79|42.87|43.03|43.61|44.1|44.26|44.02|45.3|44.47|44.28|44.035||44.68|45|46.79|46.35|46.0189|46.475|46.37|46.04|46.14|46.55|47.2223|46.48|46.46|45.405|45.03|43.75|41.94|37.09|38.21|39.2|42.84|43.97|44.385|44.43|44.3|42.58|43.36|43.29|42.97|42.09|43.06|42.65|42.0016||42.75|44.07|44.75|42.31|42.3175|41.46|43.75|44.84|43.3301|44.15|44.77|46.03|42.87|42.09|41.51|42.96|42.69|39.87|42.56|42.13|41.72|41.21|42.14|41.15||40.04|38.2875|37.62|35.94|36.765|34.78|35.34|38.5|38.53||38.81|37.79|36.68|37.15||38.09|38.68|39.07|38.53|39.13|40.93|40.97|41.0201|40.62|37.09|36.07|35.59|34.9|35.66|36.29|35.29|30.31|28|28.21|28.42|28.19||27.33|27.19|27.63|28.2|28.42|30.01|31.84|29.88|29.69|27.58|25.58|25.15|25.09|26.06|30.3|31.29|34.45|34.173|33.27|34.6|33.42|33.15|30.8|30.69|31.45|31.515|33.575|32.48|31.53|30.96|31.76|31.51|33.12|35.43|37.2|36.48|36.45|34.015|33.92|33.67|32.515|31.78|31.48|31.55|32.55|34.26|35.07|34.9|35.93|37|37.34|37.595|38.07
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH|187.2|186.45|184.79|185.55|185.02|184.575|182.51|182.765|184.2925|187.2518|187.77|186.58|189.01|189.22|191.91|191.9|191.78|190.65|194.59|197.28|199.515|197.495|196.43|190.18|202.09|205.2|206.87|206.755|207.67|205.4201|201.89|198.84|198.21|198.09|198.05|196.4|193.95|191.435|189.16|194.56||196.5|197.39|192.695|193.98|191.8001|189.83|188.81|192.3|192.8|193.135||194.69|193.16|192.92|192.32|189.14|188.04|188.2|182.98|179.41|177.01|176.78|169.845|169.5|174.08||170.675|168.23|167.58|168.885|169.175|169.74|168.18|167.445|166.59|167.45|166.56|165.96|165.2|168.33|168.92|167.29|166|169.88|167.19|167.53|162.08|156.8|155.215|158.39|159.52|157.86|158.84|158.95|159.62|159.43|158.38|156.45|159.91|159.47|152.36||153.59|157.18|161.615|167.56|167.795|166.86|164.56|162.5|160.68|158.74|162.035|162.81|165|161.54|159.41|160.82|160.74|166.98|164.097|166.235|171.075|170|169.77|169.75|171.07|168.02|166.797|167.45|166.99|162.6981|163.3|162.03|163.11||173.42|173.07|173.31|172.53|172.05|171.05|171.69|172.14|171.02|171.53|171.165|169.155|165.9|162.4|161.93|160.09|157.5|156|157|156.24|153.77|154.04|155.62|157.34||152.1923|156.48|155.5401|153.3|153.38|149.85|147.745|146.61|143.755||143.52|141.98|142.47|145.69||143.36|141.73|141.2|139.94|139.92|141.01|141.71|145.65|147.28|144.72|145.53|146.11|143.82|142.09|145.87|146.38|146.8646|142.84|144.39|145.13|148.3535||148.07|147.38|147.7|146.24|143.2347|146.98|146.37|143.805|144.45|144.14|143.02|143.23|141.14|140.32|136|138.68|141.3|139.435|140.1|138.47|136.38|132.5|131.77|126.78|126.44|127.98|127.34|124.13|122.16|120.01|122.37|121.6703|120.49|122.98|126.98|129.24|128.08|125.94|125.48|124.95|125.57|124.66|126.21|126.17|129.775|134.57|134.405|133.6|132.76|136.425|137.7537|139.04|140.4
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH|37.4|37.21|35.11|34.99|34.89|34.54|33.65|32.38|32.885|33.7|34.055|33.25|33.38|32.74|34.675|34.96|34.86|34.76|33.0601|31.5701|25.48|25.41|25.61|25.09|25.09|25.575|25.225|25.34|26.07|26.28|26.04|26.11|26.035|25.77|25.27|25.19|24.66|24.46|23.51|24.29||24.44|24.03|23.785|23.07|23.27|23.38|22.815|22.6|22.31|22.39||22.365|22.15|22.24|21.4|21.02|20.85|20.06|19.89|19.82|19.36|19.375|19.1|18.74|19.83||18.49|17.945|15.75|16.17|15.6401|15.5|15.4|15.175|15|15.07|14.95|15.07|15.05|14.835|14.68|14.2799|14.275|14.885|14.495|14.64|14.4|13.725|13.06|12.22|12.1976|11.95|12.16|12.015|12.12|12.34|12.19|12.05|12.19|12.47|12.235||12.26|12.715|12.95|13.73|13.89|13.78|13.39|13.04|13.04|12.695|12.99|13.44|13.585|12.97|13.09|13.03|12.905|13.775|13.49|14.06|15.35|15.68|15.79|16.02|15.745|15.6|15.9818|15.625|15.68|15.39|15.54|15.235|15.2||15.67|15.62|15.44|14.905|14.35|14.36|15.44|14.98|14.185|14.08|14.475|14.84|13.98|13.89|13.775|13.86|13.645|14.29|15.115|14.61|13.901|13.9116|14.465|14.76||14.665|14.48|14.37|14.045|14.2|13.53|13.14|13.14|13.21||13.24|12.58|12.3|12.56||12.55|12.53|12.91|12.33|12.61|12.89|13.135|13.77|13.755|13.335|13.64|13.7009|13.49|13.82|14.16|13.82|14.05|13.08|13.03|13.025|13.6||13.82|13.575|13.66|13.57|13.46|13.385|14.44|14.92|15.26|15.15|14.215|14.28|14.005|13.64|13.74|14.05|14.2|14.255|14.155|14.49|13.69|13.85|12.99|12.17|12.08|11.1|11.23|10.46|10.21|10.235|10.83|10.77|10.985|10.92|11.77|11.375|11.57|9.89|9.6007|9.48|9.67|9.595|9.64|9.7601|10.98|11.7|12.08|12.06|12.115|12.89|12.22|12.64|13.135
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE|66.34|66.615|67.3|66.805|65.7|65.465|65.05|65.72|66.28|66.83|66.95|67.35|68.05|68.285|68.8|68.81|69.305|69.4|69.49|70.33|70.33|70.88|70.53|70.96|71.59|71.37|71.14|70.87|69.54|65.7|65.31|66.68|66.885|66.58|67.03|65.84|65.18|65.48|64.28|66.07||66.17|65.79|65.09|65.78|66.01|64.89|65.14|65.22|67.375|67.67||68.2|67.185|67.335|66|64.7|64.87|63.8|64.48|64.47|64.58|63.43|61.68|62.83|63.66||62.85|62.3|63.02|63.91|64.45|64.72|64.205|65.6|66.2|68.08|67.96|68.61|68.59|67.96|68.72|68.32|67.22|67.14|66.43|68.13|68.12|66.53|67.04|67.63|67.705|67.8|67.64|66.58|65.5601|63.81|63.335|65.06|65.92|66.54|66||66.27|66.34|65.89|66.14|65.88|65.27|64.26|62.81|64|61.86|61.85|62.17|64.17|64.68|64.35|65.105|65.14|65.46|62.71|62.87|64.85|66.575|66.4|67.43|67.05|65.78|65.77|68.48|68.57|68.86|68.01|70.355|70.95||70.67|70.54|71.02|71.06|71.53|70.9|71.4|72.065|71.63|71.29|71.66|72.55|70.73|67.93|67.41|68.21|67.87|67.37|67.905|67.69|66.57|67|67.2|67.32||67.39|67.63|66.08|65.005|65.22|64.055|63.645|64.34|63.36||63.85|64.21|64.25|64.52||64.02|63.74|63.25|62.67|63.07|63.36|65.09|65.78|65.14|63.91|64.58|63.93|63.63|63.49|64.185|65.28|65.305|64.04|63.59|63.73|64.34||64.03|64.04|64.08|64.06|62.58|63.75|63.86|62.99|65.66|63.28|61.49|61.31|60.68|60.42|60.49|62.01|63.85|62.69|60.47|61.07|60.3|58.72|57.76|56.91|57.51|58.39|61.33|60.96|60.01|58.73|60.35|59.52|60.02|60.32|62.1|62.59|64.175|62.965|62.345|61.63|63.11|63.43|65.25|66.74|66.28|67.52|67.593|68.945|69.45|70.41|71.17|71.66|72.82
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE|30.1|30.185|29.375|29.425|29.495|29.475|29.19|28.975|29.24|29.26|29.73|30|30.14|30.54|30.485|29.67|30.55|30.46|30.36|30.58|30.855|31.05|30.8|30.95|30.9337|30.795|30.97|30.98|31.12|30.995|30.65|30.27|30.57|30.66|30.77|30.11|29.8901|29.93|29.85|30.15||30.49|30.32|29.69|29.2|29.58|29.995|30.6799|30.72|30.845|31.11||31.68|31.96|32.06|32.35|32.7|32.82|33.76|33.42|33.4|33.14|33.265|32.46|32.42|32.165||32.23|32.02|32.02|32.44|33.3|33.49|33.22|32.675|33.19|34.26|34.31|33.81|33.47|33.68|35.01|34.84|34.82|35.17|34.69|35.1|35.03|34.9683|34.98|35.55|35.75|36.03|35.82|35.71|35.665|35.795|36.05|36.01|36.025|36.22|36.06||36.11|35.76|35.295|35.71|35.955|36.18|36.34|36.9|36.84|34.63|34.575|34.82|34.96|34.67|34.48|34.335|33.15|32.9|32.68|32.92|33.48|34.22|34.315|34.98|35.15|35.18|35.52|35.75|35.94|36.08|36.98|37.1|37.23||37.14|36.73|37.15|37.78|37.7|37.865|37.7|38.035|37.98|38.24|38.675|38.25|38.63|38.5|38.585|38.63|38.325|38.31|37.7|38.17|37.83|38.15|38.49|38.84||38.9|38.73|38.88|38.86|37.89|38.05|38.51|38.83|38.935||39.01|39.2|39.05|39.16||39.1|38.74|39.53|39.28|39.18|39.86|40.26|41.3|41.79|41.55|41.74|41.85|41.91|41.91|42.585|43.505|43.78|42.975|42.8|42.62|42.81||42.82|42.85|42.88|42.395|42.0603|41.97|41.55|41.82|43.23|43.44|42.59|42.11|41.8|41.66|41.41|41.74|42.01|42.135|41.99|41.81|41.41|41.06|40.91|40.66|40.52|40.803|41.7|41.44|41.25|40.18|40.8|40.13|40.37|40.65|40.66|41.27|40.42|39.89|40.09|40.235|40.96|39.78|39.6|40.045|40.36|40.66|40.725|40.95|41.31|42.08|42.275|42.27|43.56
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH|44.5|43.49|43.06|43.33|42.31|42.0101|42.27|42.46|43.04|44.08|44.75|44.66|45.015|44.91|45.61|44.63|45.105|44.535|43.73|42.89|43.65|43.15|45.04|45.865|45.845|46.04|45.81|45.6|45.73|45.32|44.786|43.705|43.39|43.92|43.5166|42.46|40.46|39.27|38.75|39.25||39.45|39.705|38.87|39.06|38.37|37.68|37.19|37.32|37.29|37.75||38.23|37.745|37.94|38.14|37.51|37.48|38.16|37.685|35.5|35.46|36.4|34.98|35.39|37.04||36.83|36.91|36.73|37.51|37.38|37.065|37.745|37.78|37.92|38.51|37.58|36.33|36.415|36.6|36.43|35.91|35.79|36.36|35.8|36.97|36.47|35.31|35.615|35.64|36.03|35.855|36.61|37.9|38.05|37.57|37.59|37.215|37.54|37.24|36.11||35.96|36.34|38.02|38.78|38.9001|38.73|38.64|38.13|37.95|36.72|37.275|37.92|37.92|36.19|35.96|36.97|36.64|38.01|37.625|39.09|40.23|41.33|41.55|41.84|42.49|42|42.3253|42.37|42.44|42.14|42.01|41.23|40.952||41.76|41.885|40.84|40.49|40.5|40.65|40.23|40.8|40.93|41.84|43.31|43|41|39.6|39.39|38.32|38.33|37.5101|38.47|38.4|37.06|37.28|38.22|38.63||38.5|38.02|37.81|36.46|35.77|34.92|34.01|34.1|33.5||33.69|33.8|33.885|34.37||33.77|33.465|33.53|32.64|32.78|33.08|33.45|33.265|32.47|31.86|31.91|31.48|31.18|31.25|31.28|31.4|31.962|30.52|30.49|30.98|31.3||31.45|31.02|30.79|31|30.495|31.285|31.91|31.2|31.49|31.04|28.9|28.99|28.52|27.35|25.79|24.99|26.6|26.8|26.185|26.77|28.05|27.21|26.31|25.56|25.7|25.71|26.47|25.48|24.81|24.63|25.43|24.85|26.56|26.62|26.98|26.37|25.93|24.11|23.62|23.74|24.76|24.28|24.52|24.26|25|26.55|26.715|26.85|26.77|27.75|26.965|26.98|27.68
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE|60.66|60.89|60.1414|60.49|61.04|61.44|61.62|60.4601|61.1|62.78|62.65|61.89|62.2501|63.62|64.5|63.15|64.28|63.92|60.66|63.96|65.87|66.32|66.26|65.71|64.55|64.52|64.755|65.115|65.93|66.11|65.37|63.58|63.82|64.49|63.13|62.36|61.19|61.08|60.25|61.635||62.56|61.95|62.15|60.86|61.04|59.73|59.63|60.37|59.35|59.73||60.83|61.4|61.57|61.12|60.335|60.24|60.53|59.74|57.82|57.85|57.83|55.38|54.87|55.94||55.9375|55.93|56.68|58.16|58.405|58.05|58.155|57.71|56.42|55.15|54.37|53.43|53.72|52.19|52.72|51.765|51.36|52.07|51.33|52.87|50.83|49.6|49.42|50.49|52.25|52.01|51.7|51.9|52.0687|51.04|51.73|52.19|51.5|49.4|47.81||47.9|47.98|48.79|49.328|49.68|49.345|47.88|47.1848|46.13|44.17|45.1|45.98|45.58|44.01|43.57|44.34|43.74|45.07|44.18|45.7|48.35|49.19|49.99|50.61|50.91|49.69|49.34|48.22|48.4115|48.3201|48.94|49.05|48.41||49|48.77|49.5|51.47|51.47|51.3212|52.96|54.36|53.12|52.71|53.51|53.73|52.59|49.86|49.72|50.01|50.34|50.35|52.08|53.33|52.2445|51.07|52.04|52.11||51.44|49.45|48.22|47.39|47.18|44.1377|41.83|42.02|41.91||42.1|41.71|40.935|42.3||41.53|41.29|42.53|41.66|42|42|44.35|45.6101|45.43|42.025|43.2301|43.42|42.53|42.29|44.68|45.41|45.95|43.7825|42.82|42.53|43.35||42.45|41.21|40.21|41.68|40.7|42.29|44.57|43.12|42.78|38.17|36.56|34.505|35.4|34.55|33.95|35.07|36.72|36.24|35.2479|36.18|36.06|33.7504|32.9|33.11|33.8|33.71|36.01|35.03|33.56|32.1|34.13|34.25|34.4|34.01|36.46|36.49|37.75|34.8|34.98|35.4|35.8163|34.6736|35.35|36.2104|38.63|39.1601|39.39|39.31|39.17|43.68|44.87|45.01|46.595
00619|29735|/equities/wms-industries-inc|R1000GROWTH|122.05|122.73|120.8|121.961|123.55|122.73|121.81|121.065|124.7|128.66|128.77|127.63|127.22|126.445|129.44|131.17|130.19|126.59|124.14|123.64|121.34|121.475|121.335|120.335|121.03|121.005|120.18|119.66|118.21|118.86|120.78|117.79|117.94|118.29|118.795|116.19|112.07|110.76|109.87|110.4||111.44|113.52|111.31|109.055|113.91|111.42|109.59|111.415|111.408|109.6998||109.58|107.76|108.46|107.108|104.285|103.94|105.34|106.14|101.72|100.22|98.63|95.33|96.11|97.53||96.13|94.685|93.16|94.94|96.2801|95.15|89.2|85.43|85.78|85.81|84.705|85.66|86.29|85.8|86.4|83.96|82|83.795|81.2501|84.52|83.89|80.98|80.41|81.9|84.26|83.225|83.37|81.74|81.63|80.55|80.8|80.685|80.96|79.5|77.39||75.76|77.24|78.71|82.095|83.02|83.54|82.12|80.7|80.2035|78.42|79.85|79.06|77.39|75.02|77.13|79.28|78.34|82.8|81.08|83.04|88.93|89.04|88.51|93.74|88.3|86.28|88.04|88.1|87.61|86.39|89.125|87.76|89.39||90.875|91.6|92.2001|91.82|92.42|91.34|92.93|94.205|89.82|90.645|85.7|85.11|99.55|95.08|94.24|92.4|90.49|87.35|88.725|88.365|85.73|83.96|89.59|89.025||85.67|86.89|85.0106|80.95|81.73|81.26|80.28|81.55|80.93||80.59|80.67|79.9001|81.79||81.185|80.21|82.57|81.98|82.35|84.995|86.51|88.685|89.18|87.3083|87.09|87.46|88.1218|89.19|88.98|94.88|95.89|92.2551|91.81|92.64|95.9||94.81|92.51|90.315|86.79|84.9|86.445|87.4|86.41|88.9|86.57|81.76|81.89|80.76|82.58|84.325|113.39|115.5|115.06|117.28|123.03|123.15|121.75|118.845|115.43|115.41|120.04|125.05|122.53|119.46|120.65|126.4151|127.29|128.08|128.745|133.99|132.54|132.38|124.2|122.36|121.64|120.72|119.25|119.47|119.77|124.34|130.96|131|130.07|129.88|133.68|134|134.71|138.73
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH|625.2203|622.146|616.9182|613.5941|611.2268|612.1672|612.9891|610.27|621.7712|605.6208|603.5429|611.4373|591.976|588.2211|578.8768|560.4557|563.3151|531.0012|491.546|481.3502|480.7616|495.2417|491.2172|489.0341|490.1717|489.8988|484.9702|475.9892|467.3962|470.5197|457.973|447.856|450.1181|471.0441|460.3107|451.4333|439.9255|424.8996|423.7061|435.1185||434.1552|432.3994|424.4492|422.4994|423.088|422.8282|416.3214|424.87|431.3921|429.1904||443.0918|439.9255|430.3247|437.4891|441.3623|454.1655|455.6846|456.2205|437.2951|435.9175|438.7369|428.6479|423.3214|419.4943||422.6665|427.4313|442.3881|443.0166|441.3492|435.9865|441.6911|436.6376|435.7597|448.5399|448.5596|445.4689|454.0915|453.7348|456.6578|457.2348|454.1294|463.6282|468.1261|481.4817|480.0383|474.4751|483.5465|487.6564|509.6297|506.7856|500.1834|516.7809|527.6212|542.6635|557.7223|562.4104|568.4031|578.8637|569.0591||568.5001|563.7162|566.5504|575.7204|547.6776|554.6908|556.3348|545.1624|544.153|522.7748|531.3662|541.2136|545.3301|537.9717|530.7546|508.663|506.0754|535.0881|547.5162|555.7788|570.6915|580.1887|577.0652|590.0657|589.3588|583.5687|587.2282|583.0114|582.7484|572.5772|568.1943|579.0347|581.9675||580.3761|616.3297|603.3456|617.6843|614.3405|620.4048|613.3574|616.5368|619.0291|604.7891|636.6656|616.3889|611.8384|647.7262|646.0101|672.2278|674.3486|674.2762|672.0536|676.7192|677.186|677.3044|674.4341|693.0964||676.1865|682.9038|658.0075|675.5355|672.3824|666.4511|662.1339|667.5853|677.5839||757.9278|757.0697|765.4572|813.1257||805.3727|800.5592|835.168|806.1026|799.2111|820.6945|833.4911|831.6236|832.8006|783.5014|782.5544|783.8269|788.1176|796.012|822.036|846.0609|838.206|817.012|814.5691|819.3727|839.4883||840.7246|838.423|821.9866|855.1783|847.4878|863.431|864.0031|866.3836|846.097|847.5174|854.981|864.7298|840.2799|795.6799|757.8686|753.8653|747.8143|736.982|717.8085|711.5877|688.7859|672.389|703.4205|670.5345|666.3687|674.0264|652.5134|657.5867|655.9887|667.3847|660.2368|645.755|641.8704|646.1217|654.302|633.4401|622.3762|593.712|576.1314|566.8109|555.0032|540.2075|530.3206|528.9266|578.6713|580.8562|577.6899|573.432|563.8116|571.7716|585.3015|572.1004|594.0112
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH|47.7|47.48|46.42|46.34|46.37|45.95|45.87|44.76|45.41|46.72|46.73|46.22|46.51|47.44|47.58|50.25|50.95|51.18|51.35|51.37|52.935|52.96|52.845|52.39|52.63|52.89|52.83|53.74|53.52|53.46|54.365|53.91|53.81|53.54|53.1|52.28|51.16|51.2|51.01|52.31||52.893|53.56|52.78|52.6948|51.805|51.66|51.62|52.06|52.15|52.25||53.195|53.07|52.85|51.78|50.67|49.98|48.78|49.185|49.8|49.5501|49.34|48.27|47.98|48.13||47.36|47.28|45.805|46.36|46.16|45.73|45.85|45.37|45.24|45.045|44.46|44.775|44.766|42.11|41.59|42|42.115|41.665|41.435|42.22|41.47|41.7|40.92|40.89|41.85|42.32|42.09|42.86|42.85|42.09|41.88|42|41.62|41.495|41.025||41.19|41.24|42.52|42.44|42.2701|42.18|41.68|41.02|41.3|40.87|40.71|40.42|41.3|40.64|40.73|40.02|39.03|39.54|37.21|37.84|39.32|39.91|39.56|40.803|41.55|39.62|39.5|38.38|38.96|39.35|40.17|39.78|39.8||40.44|40.48|40.64|38.97|39.1|39.01|40.21|40.37|40.53|40.69|40.535|40.5927|38.8|38.72|38.28|38.22|38.21|36.59|38.14|37.97|37.32|36.96|37.43|37.64||37.12|37.12|37.21|36.1|35.64|33.75|34.64|36.09|36.4||36.0799|35.53|35.78|36.1||36.25|36.415|36.61|36.68|36.79|36.98|37.7|38.91|39.17|39.285|38.95|38.6193|38.04|37.96|39.0784|39.12|38.63|37.54|37.33|37.99|38.09||37.41|37.12|37.635|38.23|38.29|38.75|39.38|38.08|38.0901|36.86|33.95|33.35|31.75|31.85|31.8|32|34.2|34.69|34.63|34.85|34.63|34.56|33.71|32.58|33.165|32.8184|32.97|32.02|31.12|30.56|31.29|31.33|32.1313|32.89|33.92|33.78|32.94|30.76|30.53|30.93|30.91|31.07|31.04|30.51|31.67|32.37|32.69|32.2|33.58|34.49|34.98|35.66|37.38
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE|39.5|39.315|39.1|39.02|39.25|39.3|39.6|40.145|40.32|40.98|40.91|40.9|40.55|40.475|40.37|40.02|40.01|40.21|40.53|40.4|40.455|40.125|40.3|40.77|44.43|44.52|44.49|44.37|43.75|44.03|44.2|44.34|43.89|43.66|43.455|42.96|43.18|42.92|42.8504|42.4||42.01|42.5|42.13|42.16|41.74|41.31|41.38|41.0701|40.4|40.695||40.935|40.69|40.56|40.7712|40.29|40.67|40.99|41.07|40.96|40.71|40.16|39.48|38.91|39.2||39.24|39.39|39.705|39.6401|40.525|41.03|40.83|41.36|41.71|41.9|42.35|41.98|41.655|41.53|41.5|41.465|41.39|41.59|41.18|41.16|41.8|39.785|39.21|39.55|39.695|39.53|39.175|39|38.87|38.67|38.615|38.81|38.67|38.52|38.39||38.46|37.53|37.26|37.23|37.22|37|36.83|36.66|36.63|36.03|36.01|36.36|36.52|36.19|35.8512|36.085|35.31|35.345|34.5|34.56|34.765|34.78|34.79|35.09|34.98|34.39|34.2946|35.01|34.88|34.94|34.96|35.28|35.2162||36|35.2|35.49|35.48|35.81|35.37|35.3|35.42|34.89|35.36|35.58|36.06|35.8|35.62|35.68|35.72|35.92|35.765|35.8|35.895|35.61|35.795|36.62|37.23||37.42|37.34|36.69|36.34|36.35|36.42|36.26|36.64|36.22||36.16|36.505|36.51|36.77||36.85|36.52|36.93|36.83|36.62|36.5|37.15|37.89|38.1|38.155|38.405|39.05|39.15|39.2|39.25|39.68|39.85|39.53|39.34|39.675|39.78||39.53|39.31|41.94|41.6297|41.02|41.62|41.36|41.61|41.26|41.47|41.49|41.67|41.55|41.5649|41.51|41.85|41.66|41.47|41.002|39.84|36.9714|35.06|36.27|35.66|35.65|36.293|36.35|35.4|34.48|34.525|36.175|36.03|36|36.06|36.45|36.18|35.6|34.72|34.64|34.69|34.25|34.2|34.42|34.29|34.83|35.451|35.49|35.29|35.225|35.69|35.9761|35.57|36.06
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE|25.57|26.13|26.01|26.9|28.17|27.52|27.16|28.295|27.61|27.4|28.05|27.66|28.0001|28.78|26.75|27.76|29.71|28.56|31.26|30.76|31.92|34.79|35.27|34.54|33.2|32.4127|33.02|30.44|30.4|31|30.315|29.8|29.57|29.32|27.4901|25.35|24.27|23.74|23.76|23.94||24.3611|24.24|25.21|25.7401|25.34|24.9625|24.745|26.35|26.47|26.44||26.5|26.37|26.01|25.33|24.8|24.19|23.6|24.34|23.7|24.08|24.13|24.42|25.68|26.3||26.16|26.105|28.05|29.02|28.02|28.03|29.35|29.2|29.63|31.74|32.05|31.9|32.055|32.38|32.85|33.43|35.07|38.04|38.28|39.27|36.6901|37.18|36.3647|35.88|35.95|36|38.935|39.48|39.2|41.31|40.56|41.48|41.53|40.95|40.62||40.39|40.21|38.93|38.58|40.0808|38.51|38.03|39.5201|40.21|40.98|41.19|41.42|41.72|40.37|40.28|40.27|40.46|40.295|37.61|36.815|39.225|40.44|41.57|42.53|39.1|36.15|35.47|35.27|35.87|36.03|36.96|37.65|38.85||41.55|42.07|41.66|40.55|40.61|40.64|40.905|42.6|42.65|43.045|44.18|42.1|40.16|40.18|39.285|38.83|38.79|39.6|41.25|41.545|40.78|40.19|41.02|40.64||39.45|37.795|39.71|44.155|44.93|45.1|44.76|45.25|43.62||41.89|41.36|40.66|41.32||41.23|41.09|41.77|40.26|40.29|39.61|39.13|40.41|39.8|42.72|43.08|42.68|40.54|40.86|41.29|42.04|41.1016|39.91|39.7939|38.01|38.95||37.03|37.02|37.79|38.6|38.41|39.03|41.38|38.13|38.22|37.805|35.93|36.37|35.9478|33.515|36.04|51.23|55.91|54.88|53.49|53.71|55.48|54.82|53.16|50.1|50.84|51.4|53.62|51.715|50.71|49.4|50.5|47.61|49.87|52.13|51.38|50.74|51.415|47.49|47.8|48.9|47.09|44.78|44.29|46.59|45.84|49.06|52.97|52.93|56.55|57.53|55.89|55|55.52
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE|95.02|94.69|92.5|93.405|93.94|93.56|91.89|88.44|90.29|91.67|93.92|93.12|93.8|96.31|96.81|97.91|100.375|99.29|98.98|101.48|107.2|107.94|106.56|103.39|102.01|102.96|102.99|103.03|102.62|105.72|106.575|106.43|106.58|107.11|105.93|103.93|104.36|104.51|102.7|105.58||106.93|106.605|104.375|108.21|103.161|101.16|100.72|102.41|103.06|103.98||104.0475|103.275|102.94|101.905|100.81|99.89|98.95|98.17|93.9|93.9|92.26|95.24|96.15|97.855||93.125|88.74|85.9603|88.65|86.8601|87.37|87.21|84.325|84.15|81.75|80.9|80.92|82.95|80.76|81.685|84.64|80.01|82.43|81.56|83.37|81.7201|80.1425|79.6313|79.75|82.43|82.91|81.37|79.68|80.8|80.68|81.61|82.06|82.19|84.55|81.72||82.015|83.3|84.06|85.64|87.01|86.78|83.6|81.87|83.8|83.62|84.4925|83.7|86.14|86.605|86.72|85.07|84.95|87.89|85.24|86.72|90.02|91.43|90.88|92.6|93.53|91.44|94.45|95.34|91.43|90.22|91.6475|90.38|91.44||93.775|97.69|98.09|96.375|95.76|99.16|101.36|103.76|103.5|103.17|108.96|110.27|102.3|97.74|98.08|103.43|102.86|100.05|102.69|99.49|96.3|94.59|98.85|98.02||98.18|96.69|95.76|96.825|96.32|90.09|87.48|85.35|83.32||82.45|82.29|80.74|80.605||80.29|81.63|84|79.7|77.7322|80.02|81.43|84.53|85.76|81.195|81.97|81.43|80.1|80.61|83.395|81.1|80.86|76.65|77.57|78.3|80.09||76.06|72.51|71.615|74.085|71.29|73.851|79.6|76.34|76.081|68.7|64.77|66.25|65.43|66.32|68.35|79.46|82.665|81.97|79.69|79.87|80.385|79.54|77.75|76.42|76.96|75.43|75.73|75.125|74.24|72.47|76.59|77.245|80.13|82.38|87.87|85.77|87.52|83.64|82.54|83.505|82.445|81.5|82.08|82.39|84.065|87.29|87.46|88.23|87.67|89.735|92.25|93.66|99.45
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE|273.96|272.57|265.77|282.9|282.8|281.37|275.96|276.22|279.26|296.5|295.9|295.68|294.72|295|294.5|291.59|294.7|286.205|271.71|269.91|273.16|271.3647|270|265.6|264.7514|266.53|266.32|266.1|264.28|271.76|274.81|275.585|273.9|273.92|270.825|266.65|262.22|260.83|255.86|258.48||262.3425|261.78|258.22|254.05|251.69|249.705|248.045|245|245.4|243.11||242.1|233.46|232.94|236.72|228.71|226.71|229.07|226.14|215.62|214.045|209.6|199.31|199.53|205.11||202.26|202.87|202.53|204.585|205.97|209.33|212.15|211.25|209.17|210.385|208.36|211.78|210.98|209.85|210.01|210.37|207.6|219.79|216.9768|220.95|220.94|214.03|212.34|213.66|217.4|217.63|214.84|208.06|203.69|198.82|195.88|196.865|197.77|192.3|190.18||184.5|188.19|192.3675|201.77|199.8|197.855|195.49|193.445|192.5|185.04|187.485|190.42|193.38|189.94|188.225|185.055|185.855|191.95|187.92|190.73|200.03|198.52|201.25|202.65|205.85|202.14|203.63|206.35|206.57|199.08|197.39|192.45|190.895||194.78|195.73|199|195.61|195.19|193.745|194.6|196.7701|195.0101|197.93|204.25|206.78|195.5|191.28|189.31|193.39|191.77|188.685|189.84|186.88|180.01|181.35|187.51|185.215||176.75|173.75|173|165.005|166.6123|162.47|158.21|158.93|156.49||155.3501|150.88|151.79|154.58||154.38|153.46|156.116|152.39|156.82|160.185|157.145|161.14|164.24|154.55|156.76|153.18|152.84|149.85|152.3279|155|155.765|145.32|145.81|145.23|149.75||146.91|145.99|145.08|146.78|140.66|147.2|152.18|149.87|158.02|155.85|144.64|146.49|144.735|143.21|141.28|147.61|152.26|164.1968|162.27|164.76|165.195|161.47|155.95|151.84|153.405|158.84|167.71|163.46|159.595|160.66|170.255|171.59|172.72|175.64|179.55|176.94|176.14|167.6|164.03|163.91|160|154.74|153.825|157.67|159.805|167.45|167.29|170.39|166.97|168.1309|167.545|174.19|183.29
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH|51.67|52.0215|51.24|50.07|49.3|49.205|49.14|49.25|49.46|49.18|49.99|49.77|51.69|52.03|51.91|52.55|54.78|55.41|56.39|56.29|68.861|69.69|69.995|68.9|68.06|68.195|67.84|67.635|65.6908|66.08|64.185|65.92|67.07|68.5237|70.599|68.32|64.48|63.17|60.665|63.26||62.46|61.51|60.1|59.01|56.7521|57.18|57.26|57.56|58.5|58.5565||61.97|62.17|61.55|62.34|62.225|59.59|62.795|64.53|63.27|63.67|65.005|62.0001|61.965|65.23||64.76|64.19|65.7|68.3|67.92|67.94|67.0201|65.15|64.74|65.84|65.365|70.13|69.98|69.7|69.52|64.02|62.29|63.15|68.06|66.34|66.025|64.59|64.09|68.73|69.235|68.54|69.74|72.66|74.23|73.55|73.14|73.14|74.58|75.91|73||69.71|69.41|71.01|69.44|66.8101|66.95|66.91|65.88|66.99|65.06|67.09|70.47|72.07|70.65|72.71|72.27|71.36|73.45|71.09|72.46|75.76|77.8116|78.32|79|83.5|80.2|81.97|82.13|82.21|80.76|80.84|81.97|81.58||83.95|83.1306|78.11|76.61|75.935|75.94|78.2|78.83|78.93|79.9|80.035|80.821|70.79|67.43|64.9634|60.3|60.45|60.83|62.02|62.44|57.16|57|60.5|59.78||57.74|57.91|59.33|57.73|55.49|53.335|52.91|50.46|48.29||47.8975|46.39|46.4236|46.61||46.59|45.525|47.63|46.742|47.46|47.14|48.37|50.05|50.7701|49.83|51.19|50.225|50.47|51.94|54.31|54.7|54.745|52.83|53.05|53.31|54.51||55.66|55.4|55.78|56.2307|58.78|61.42|62.08|61.49|59.7521|56.9|53.25|53.26|49.97|47.52|45.13|43.74|45.94|44.59|46.6|47.2|46.61|44.21|43.22|43.0722|43.59|43.97|45.44|44.355|41.4878|39.4|39.3|39.055|40.45|40.21|41.5|42.56|44.855|42.67|42.68|43.81|47.4268|47.69|49.2001|49.21|50.02|51.025|52.41|52.87|52.2|53.2969|54.88|56.43|58.46
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE|56.32|56.07|55.62|56.22|55.71|55.55|55.08|54.33|54.625|55.16|55.69|56.29|55.7501|55.42|56.545|54.82|53.53|53.06|52.05|52.465|52.78|52.36|52.525|53.59|53.76|54|53.575|53.43|53.24|53.95|53.12|54.69|54.84|54.22|54.15|54.88|53.22|53.47|53.34|53.86||53.74|53.76|51.8|50.91|50.85|50.721|50.51|49.76|49.405|48.74||49.53|49.175|48.63|48.25|47.615|47.59|47.2|46.77|45.16|45.3|45.37|44.71|44.45|47.17||47.48|46.555|45.25|46.34|46.37|47.36|45.65|45.24|44.675|44.445|44.19|44.48|45.445|45.265|45.17|44.61|44.085|44.795|43.88|43.385|42.815|41.79|41.465|41.7|42.365|42.52|42.75|43.82|44.2|42.71|42.69|41.762|41.15|41.4|39.9||40.225|40.34|40.49|40.06|39.935|39.44|38.64|37.56|37.63|36.81|37.38|38.05|38.735|37.49|36.875|36.45|36.85|37.16|35.96|36.285|37.72|38.03|37.99|39.07|38.82|38.895|39.97|40.51|40.871|41.11|41.4373|41.6|41.69||42.32|42.34|42.47|42.93|42.64|41.72|41.915|41.57|40.795|40.3101|41.7|41.485|40.34|39.5|39.84|40.3|40.22|39.775|40.11|40.59|39.3998|39.03|39.69|39.45||38.99|39.7802|39.68|41.8245|42.185|40.82|40.28|40.575|39.97||39.38|39|38.595|38.93||38.63|38.02|39.03|38.67|38.64|38.7081|39.29|41.5|42.59|41.38|41.76|41.715|41.49|42.07|42.9499|43.93|44.37|42.745|43.4|43.555|44.42||43.54|40.4|39.9|41.365|40.35|41.045|42.18|41.67|41.56|40.49|39.22|40.05|38.94|38.12|37.02|37.655|38.07|38.29|37.97|37.49|37.1875|37.09|36.65|35.26|34.52|33.9|34.01|34.09|34.02|32.895|33.58|33.735|33.69|34.54|37.375|36.76|36.52|34.2|34.09|33.805|34.51|34.55|34.6347|34.8|36.2|36.76|36.72|37.17|36.93|37.29|37.8|38.14|40
00628|16860|/equities/universal-display|R1000GROWTH|152.325|150.32|147.07|147.27|149.44|150.36|151.165|148.98|150.38|150.25|152.72|152.61|153.32|155.82|155|157.4|159.24|150.355|135.575|139.27|142.56|142.14|143.1|141.85|140|141.51|140.51|141.17|140.58|145.41|144.71|142.92|144.09|147.4692|144.52|141.7514|137.96|137.57|136.2|138.505||142.62|142.1158|137.14|136.69|138.32|136.745|135.05|138.07|137.855|140.42||141.98|140.99|142.53|143.63|143.99|142.48|147.08|148.05|145.265|145.14|146.555|145.95|146.75|151.97||147.81|147.25|142.04|147.08|149.35|149.56|150|149.12|139.4|136.41|135.3702|136.4|136.16|135.595|137|134.57|131|125.98|130.32|133.22|132.77|130.59|133.02|134.41|137.8|139.86|139.14|139.18|141.94|142.76|143.9|147.3|148.35|150.655|148.05||147.77|148.27|148.94|150.5615|152.05|149.27|145.36|143.675|145.55|144.84|145.35|144.78|144.87|141.95|140.225|135.22|134.685|138.43|133.26|135.0896|140.785|138.34|138.16|139.76|138.05|135.88|136.2079|135.85|134.8201|125.38|126.42|126.76|126.385||131.12|131.8|132.45|132.29|130.775|130.8|134.21|134.5301|133.24|132.9|134.48|136.3|131.85|128.88|128.18|129.5|129.715|128.02|129.871|129.17|126.7266|125.98|127.48|126.02||125.5|122.84|120.2|115.9|113.03|107.1919|106.13|107.01|105.73||105.42|105.85|103.3169|104.4144||104.99|104.23|109.13|106.31|107.73|107.625|110.7991|114.18|116.35|114|114.25|113.1098|110.83|112.46|113.37|110.37|110.52|106.6|106.87|107.48|108.985||109.64|106.4|106.86|108.22|107.46|107.16|111.58|108.37|106.71|105.76|98.88|101|99.91|97|89.5235|93.74|95.945|95.01|97.25|96.725|96.52|96.14|94.2501|93.89|93.82|94.19|93.83|94.415|92.5|89.41|94.13|94.19|95.78|99.035|101.1|99.04|99.33|94.63|94.12|94.85|95.2904|95.52|96.32|95.655|97.91|101.3875|101.52|100.62|98.76|100.75|99.5|99.61|107.82
00629|1141618|/equities/iaa-inc|R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.63|39.7|39.35|39.8|39.87|39.95|37.38|37.461|38.445|38.305|37.48|40.735|40.31|40.42|40.76|40.74|41.04|41.52|41.26|41.06||41.22|42.2|43.01|43.69|43.06|42.81|42.91|42.22|41.67|42.1|42|42.19|41.465|41.19|40.16|40.46|40.8|40.85|41.61|42.65|39.66|39.55|39.87|39.9||38.87|39|38.71|38.93|38.75|39.17|38.95|39.85|39.69||39.54|39.63|38.98|38.51||38.03|37.93|37.46|37.03|37.12|37.46|39.05|39.59|39.13|38.47|38.85|38.335|37.83|37.81|37.49|36.75|37.54|36.39|36.44|36.43|36.72||37.44|38|38.71|38.925|38.59|39.93|40.56|39.43|38.51|37.97|37.07|37.86|37.69|38.27|38.18|38.8401|38.265|37.83|37.38|37.35|37.11|36.17|36|34.92|35.18|35.14|36.11|35.29|34.87|33.45|34.585|34.04|34.06|33.76|33.8|33.5|33.595|31.79|31.8|31.89|31.92|31.5386|31.74|31.5|31.52|32.3|32.745|33.18|33.49|34.24|34.48|35.29|36.335
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE|111.7501|108.58|101.83|103.52|103.1201|103.21|102.33|100.18|102.35|103.17|105.35|105.2|105.56|105.9335|107.17|105.65|108.24|107.5301|106.71|106.62|108.37|109.27|107.67|107.97|110.01|111.64|110.9|112.26|112.415|113.66|112.675|110.95|110.96|110.51|110.69|110.6|109.01|108|106.815|107.77||107.4|106.99|104.86|102.48|101.22|101.25|102.25|103.14|104.535|104.14||103.315|99.99|98.25|97.88|95.31|94.21|93.4|92.47|91.07|90.07|90.59|88.65|88.87|90.61||88.81|85.73|83.64|83.81|83.63|83.49|82.68|80.21|79.54|79.08|78.7098|77.74|77.43|77.56|77.22|76.73|75.48|77.06|76.97|77.9|77.02|75.73|75.5033|75.64|78.29|78.25|80.35|80.93|83.52|83.11|82.85|82.64|83.35|82.71|81.85||81.87|81.95|84.45|86.65|86.735|85.03|83.28|82.29|82.6|81.62|82.26|82.01|81.0525|79.43|77.14|74.16|78.53|81.585|80|81.51|83.19|84.07|83.46|84.25|84.3|82.675|82.8|82.68|83.165|81.28|81.93|81.65|82.45||83.51|82.7001|83.45|83.01|82.34|80.91|80.96|81.96|81.72|80.86|80.5|80.2|77.72|76.56|76.17|77.18|77.5|78.42|80|79.56|77.73|77.2|78.106|76.88||75.18|74.81|71.76|71.17|68.79|65.62|64.74|65.64|66.96||67.34|67.81|67.23|68.77||68.23|67.93|69.69|68.2122|67.73|67.5|68.22|71.14|72.04|71.03|71|71|69.91|70.246|70.33|71.5|71.96|68.53|68.33|69|70.1||70.3|69.21|68.5|67.86|65.3|66.21|66.89|65.53|64.94|63.505|62.27|62.85|61.69|63.46|61.64|63.61|64.8231|64.14|63.88|63.73|64.13|62.63|61.96|59.64|59.6|58.95|60.33|60.08|58.21|55.36|56.91|57.73|58.32|59.5|61.53|60.26|59.84|57.71|57.58|58.4101|56.76|56.68|55.58|55.26|57.37|58.87|58.2001|57.79|57.565|58.75|57.77|58.87|60.48
00631|15506|/equities/sarepta|R1000GROWTH|118.63|117.245|115.615|113.555|113.4501|112.23|111.315|108.01|109.73|112.78|112.32|107.28|107.54|103.99|102.51|100.725|101.6001|105.14|106.2|104.85|105.5|108.04|105.61|102.53|102.69|103.935|103.05|105.385|104.495|105.65|106.54|107.1|106.35|107.86|106.89|107.6|108.46|108.59|109|111.08||111.67|110.2|110.99|105.87|105.04|107.84|109.0201|122.62|126.2|128.755||130.25|130.25|129.57|129.785|128.39|125.49|125.79|125.985|126.03|125.35|123.68|122.46|122.93|124.07||126.41|125.5|128.45|146.69|148.495|145.78|144.36|145.77|147.82|147.08||113.31|121|124.76|126.13|129.2|124.88|120.01|123.61|122.54|121.2301|121.9|119.52|121.71|125.745|125.51|122.265|122.51|121.41|122.47|120.36|121|136.87|138.35|136.94||137.19|136.3301|137.56|135.89|136.73|134.04|134.79|131.08|129.41|126.99|125.67|128.7101|130.445|123.3|117.11|143.75|142.86|143.73|142.21|141|146.86|151.415|154.545|154.38|148.51|144.49|143|117.9|117.25|122.43|124.33|122|121.83||120.51|121.42|119.79|119.51|119.69|119.43|120.8901|119.64|116.25|117.67|118.85|118.74|119.7|120.64|120.72|121.89|122.3|122.55|127.83|128.01|127.05|127.46|126.97|125.78||121.35|118.095|118.78|118.73|116.1|120.15|120.52|121.96|122.95||125.36|126.755|125.36|125.82||128.39|129.67|126.13|123|121.99|123.17|122.69|122.01|121.67|118.46|116.91|118.56|118.2|119.36|120.6|120.86|120.1|116.3|116.39|116.83|113.7901||111.3664|108.91|110.09|110.49|107.81|107.51|108.25|106.05|103.96|105.075|103.24|100.39|100.21|100.15|102.03|112.02|113.7201|113.46|111.27|111.17|111.86|110.73|108.22|111.32|111.2|110.23|115.72|112.94|110.8308|106.385|107.98|106.17|107.62|111.165|111.05|109.68|107.03|108.65|108.82|108.28|108.93|107.21|106.01|104.68|107.33|110.07|112.97|110.94|108.17|106.655|103.05|104.4501|114.61
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE|35.61|35.655|35.26|35.575|37.24|37.295|37|35.9418|36.4309|36.45|36.535|35.93|35.9525|36.185|35.615|36.73|37.19|36.81|37.0063|36.945|36.545|36.45|37.52|37.825|37.8|37.74|37.2|37.06|37.43|38.56|37.805|37.76|37.61|37.56|37.48|37.64|37.0201|37|36.31|36.69||36.77|36.19|35.5223|35.6|35.655|35.52|35.592|35.26|36.05|36.775||37.42|36.87|36.45|36.075|35.3|34.72|34.05|33.8|34.11|33.88|32.71|30.97|28.43|27.98||25.87|25.29|24.205|24.48|24.3|24|24.05|23.575|23.53|23.25|22.635|22.76|22.745|22.57|22.43|22.43|22.14|22.22|22.27|22.72|22.5525|22.41|22.17|22.24|22.83|23.16|23.79|24.43|25.87|25.82|25.865|25.69|25.645|25.945|25.49||25.18|24.935|25.32|25.195|24.65|24.475|23.995|23.655|23.71|23.53|24.025|24.48|24.34|23.87|23.99|23.13|22.96|23.215|22.945|23.265|23.68|24.25|24.23|24.32|23.96|23.74|28.58|28.47|28.38|27.97|28.49|28.65|29.485||30.385|31.3355|31.3|30.55|30.5|30.31|30.8|30.21|29.24|29.29|29.6|29.88|28.69|28.31|27.97|27.97|27.635|26.625|26.9|26.1|25.705|25.585|26.705|26.1||26.095|26.18|26.2|26.27|26.32|26.1|25.775|26.565|26.59||26.3601|26.54|26.13|26.41||26.19|26.65|27.245|26.91|27.245|28.375|28.96|30|29.88|29.02|28.92|28.67|28.36|28.815|29.235|28.87|28.6|27.3301|29.38|29.45|29.8||30.38|29.8953|30.06|30.42|29.67|30.325|31.36|30.39|30.44|30.36|29.27|30.48|30.09|29.91|29.77|30.76|31.3|30.62|29.69|29.74|28.905|28.58|28.11|27.54|27.41|27.265|27.52|26.68|26.06|25.5|26.37|26.4|26.87|27.98|28.98|28.26|28.245|27.3|27.36|26.94|26.72|26.575|25.79|25.75|25.98|27.56|27.72|27.87|27.88|28.32|29.36|29.1801|30.08
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE|99.08|99.26|99.025|99.33|99.275|99.24|99.75|100.525|100.841|102.32|102.84|103.21|103.31|102.66|102.65|102.15|101.68|102.4|102.58|103|103.51|102.3502|104.29|104.73|97.005|92.93|91.76|92.64|92.84|92.68|91.985|90.14|90.79|91.64|91.09|89.44|88.7801|86.69|85.81|87.7135||88.87|88.2|83.77|83.76|82.9901|82.28|82|82.51|82.58|83.23||84.565|83.38|83.22|83.555|82.634|82.3964|82.7|82.22|81.78|80.865|81.065|79.37|79.25|79.56||79.6335|79.38|79.34|78.95|79.23|79.65|79.0611|78.52|78.78|80.51|80.12|79.6981|79.3711|79.3974|80.38|80.52|79.58|81.2|79.98|81.34|81.27|79.54|78.98|80.2|82.06|81.95|82.525|81.3|81.475|80.86|80.98|81.49|81.645|81.815|80.3||79.47|83.58|85.24|87.605|84.76|84.43|85.16|83.875|83.23|81.09|82.16|83.18|85.79|84.505|83.08|83.34|83.45|84.8|84.0701|84.35|86.75|87.535|87.53|89.33|89.725|88.1|87.85|88.32|87.88|85.5|85.78|85.775|85.52||87.19|87.44|88.395|88.08|87.325|86.75|88.145|88.81|89.6|90.17|90.96|91.2|88.92|87.73|87.69|87.15|85.705|86.561|86.41|86.13|83.81|83.56|85.58|86.37||86.37|87.17|87.45|85.8583|85.62|84.7|84.02|97.26|96.8||96.39|98.01|97.92|99.38||98.06|97.325|98.54|97.29|97.18|98.28|98.52|100.85|103.21|102.7|103.4|102.67|102.21|101.01|101.2|102.46|103.97|100.105|101.3|101.685|103.08||102.62|101.2|99.83|98.83|97.33|98.63|98.29|97.44|98.01|98.06|94.46|94.305|92.41|91.355|90.57|91.92|93.63|94.11|92.97|91.76|90.915|90.37|89.17|86.2733|85.98|88.94|91.05|90.525|89.32|88.92|91.1|90.75|90|90.895|93.82|91|87.35|84.46|83.15|82.62|84.38|83.29|84.37|84.39|85.24|86.67|88.3208|87.83|87.3|90.51|90.96|92.54|95.94
00634|989658|/equities/nutanix-inc|R1000GROWTH|30.48|29.8|29.25|29.93|31.272|30.9|30.38|29.7999|29.84|30.11|29.73|29.22|29.18|29.35|29.24|29.03|29.3577|28.885|28.61|28.49|29.85|29.78|29.77|29.7325|29.745|29.845|29.2301|28.95|28.525|29.1411|28.52|29.07|28.91|28.29|27.48|27.35|27.125|27.19|26.85|27.905||27.89|27.38|26.82|26.87|26.47|26.92|27.27|27.93|28.24|28.63||28.875|29.23|29.27|29.48|29.69|29.37|28.5|28.66|29.28|29.35|30.005|29.51|29.02|29.2||29.37|28|25.24|25.41|25.405|25.51|24.81|25.55|25.54|25.34|24.7|24.085|24.64|24.23|23.88|23.885|23.935|23.8|23.895|23.9|23.51|23.345|23.5|23.405|23.92|24.57|24.575|25.16|25.295|25.29|25.105|24.94|24.8|24.775|24.96||25.02|24.75|25.03|25.135|25.17|24.86|24.78|24.53|24.295|24.14|24.86|24.83|25.5|25.2156|24.705|24.16|24.18|24.385|23.8501|24.31|24.67|25.93|26.1|28.57|28.3301|27.635|28.41|27.89|27.95|27.9206|28.17|27.47|27.53||27.84|28.425|29.03|28.445|28.451|28.1061|29.01|29.13|28.136|28.41|28.62|28.66|27.5|27.605|27.44|27.94|28.09|28.105|28.185|26.69|26.48|26.21|26.475|26.1504||26.35|25.6|26.105|25.57|25.68|24.7|25.065|26.18|25.98||25.3|25.68|25.12|25.1||24.68|27.82|27.71|29.76|30.075|29.955|31.715|32.77|32.16|31.23|31.05|30.22|29.9|29.785|29.735|28.25|28.55|26.56|27.04|27.78|28.31||28.03|27.37|27.86|28.045|27.9|27.88|28.72|27.34|27.45|26.863|25.9|26.2|26.37|26.32|26.95|27.31|27.62|26.645|26.2|26.41|26.12|26.78|25.98|26.1911|25.96|25.775|26.33|26.185|24.99|19.96|20.56|20.19|20|21.925|21.72|21.45|21.66|20.905|20.81|20.675|20.59|20.41|20.16|20.485|21.39|21.75|22.25|22.68|22.52|22.86|22.4|22.49|22.74
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE|53.69|53.69|54.31|54.21|55.2|55.19|54.99|54.01|54.72|55.07|55.88|55.54|54.88|54.97|55.39|46.95|46.48|45.89|45.42|44.71|45.93|46.76|46.47|46|45.97|46.39|45.48|43.58|44.07|44.69|44.33|44.25|44.17|43.43|48.31|48.03|45.71|45.2|44.31|45.6||45.84|46.52|45.83|44.645|43.37|43.53|43.58|44.44|44.9|44.95||45.52|44.54|44.955|45.7201|45.04|45.035|44.855|44.92|43.0585|42.895|43.62|42.98|42.43|42.9||41.53|41.3002|41.2|43.38|42.4|42.44|40.41|38.97|39.5|40.105|40.09|36.01|36.38|44.045|44.54|43.63|43.64|43.01|42.47|43.43|41.665|40.49|40.23|40.41|42.545|42.351|42.47|43.17|44.16|45.34|45.5|44.82|44.33|44.25|42.79||42.74|42.69|44.16|43.79|43.27|42.72|41.85|41.395|42.38|40.92|41.38|41.19|40.545|39.48|38.1|38.715|39.38|40.22|39.61|40.07|42.06|42.93|43.11|43.85|44.145|42.7563|43.54|43.88|43.75|42.95|43.175|44.1|44.79||45.395|45.995|45.31|44.77|44.46|44.36|45.7|56.13|56.03|57.04|57.93|58.68|55.905|54.46|54.85|55.86|55.57|54.5|56.31|55.61|55.32|56.44|58.24|59.38||59.14|59.87|61.71|60.55|60.55|58.3|58.71|58.56|57.4||56.11|57.04|56.3|57.135||57.97|57.98|58.395|56.03|56.8|58.21|59.41|59.455|59.721|58.97|59.19|58.445|58.32|58.17|59.72|60.61|60.24|57.2|56.95|56.96|57.54||58.41|56.385|56.505|57.36|57|55.22|55.91|46.47|46.58|42.96|40.55|41.29|41.38|40.88|41.925|43.23|44.64|44.31|44.69|44.28|45.93|44.06|41.68|40.64|39.38|38.08|38.73|39.52|38.73|38.74|38.17|37.61|39.32|41.5|44.48|44.56|45.49|43.01|42.78|42.41|43.15|42.78|43.57|44.46|45.51|47.95|48.22|48.72|48.505|50.81|51.14|50.9|53.48
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE|118.53|118.79|116.9155|116.32|116.77|117.049|117.02|115.94|116.37|116.2301|118.84|124.09|124.92|126.14|123.53|117.43|123.1355|123.87|122.55|122.38|123.25|124.565|125.36|125.03|123.28|122.07|120.46|119.89|121.18|122.37|119.8|118.425|118.81|121.48|119.99|116.375|115.99|112.45|109.38|114.33||115.55|114.53|113.43|111.38|109.61|107.68|105.27|105.15|107.54|107.138||113.6|114.115|115.81|114.84|113.0901|112.8401|114.33|115.01|112.78|112.83|107.955|103.45|103.23|106.32||105.77|103.9|106.06|107.4|106.82|106.33|105.1|103.19|102.5361|100.79|100.16|100.44|99.33|103.97|105.3|103.02|99.44|99.76|99.84|104.34|102.32|100.46|99.58|99.88|104.45|103.85|105.935|107.17|109.09|108.44|110.245|108.88|108.9|107.77|105.62||104.89|104.365|105.34|108.65|106.43|105.37|104.7201|102.87|102.31|97.12|98.53|100.72|104.99|102.14|102.02|99.915|100.32|106.06|104.695|107.48|113.57|116.775|117.065|119.99|123.1|119.181|116.31|116.1|117.31|110.1507|113.03|113.25|111.79||117.9714|119.74|120.21|120.28|118.81|118.15|119.73|120.56|121.12|121.72|124.94|124.53|122.25|121.065|118.72|119|118.5|118.74|120.845|121.04|116.72|114.545|118.22|119.82||119.54|117.585|117.26|116.2601|115.63|112.0895|106.57|105.47|100.93||100.9303|100.69|100.36|101.98||100.2|98.84|102.28|100.24|100.3|100.55|102.115|103.83|107.62|102.04|100.95|100.92|101.39|103.231|107.32|105.895|106.74|102.28|101.52|100.53|103.84||103|100.73|98.695|98.665|96.52|99.62|102.61|104.95|105.37|96.59|91.37|91.64|90.07|90.48|92.63|94|96.48|95.2404|93.66|95.6|95.07|92.3|92.87|92.02|91.82|91.94|93.71|90.66|87.92|86.955|89.36|89.92|90.965|89.66|92.24|93.195|95.62|91.6|88.38|87.62|88.96|86.96|86.705|89.39|93.9|97.27|98.43|100.84|100.11|106.74|105.5|108.78|116.24
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE|93.38|95.3|94.51|94.07|93.45|93.345|90.3|89.66|90.25|91.18|91.76|94.0167|92.84|93.13|92|91.425|91.1|91.7|90.71|87.52|93.88|96.065|94.85|93.6|94.4|93.72|93.39|93.74|94.15|93.62|92.26|92.34|95.47|97.85|95.72|94.095|92.8|91.33|90.425|90.63||91.78|90.74|89.05|89.085|88.06|87.66|89.61|90.25|90.815|92||93.5|93.01|93.14|92.43|91.26|90.81|89.93|89.33|85.41|85.41|84.87|83.09|82.78|83.095||82|81.97|81.73|82.93|85.96|86.7|85.73|85.5301|84.7425|86.51|86.9506|89.21|88.64|90.08|89.39|86.45|80.73|76.09|72.955|75.9839|75.07|72.51|71.66|71.93|74.45|74.65|75.44|78.45|77.51|77.05|76.98|76.01|75.5|76.3|74.85||74.575|75.66|76.66|76.695|76.51|76.07|76.37|75.2|75.59|74.8|76.13|77.38|78.91|76.98|77.36|77.82|76.71|78.32|77.27|77.8|81.37|82.0225|82.12|82.6501|84.39|81.37|78.7|77.74|77.915|76.52|78.03|77.93|78.075||72.315|71.81|76.25|74.18|74.29|73.82|74.43|76.09|75.73|77.19|77.0348|78.89|75.13|74.68|74.7982|75.93|75.44|74.67|77.64|76.025|75.735|72.975|75.16|72.93||73.07|71.06|70.6|69.66|69.69|67.44|65.14|65.79|62.87||62.08|62.11|61.7282|59.55||59.71|62.07|63.695|62.64|62.57|62.82|64.72|67.9901|68.68|63.6936|64.82|64.43|64.51|66.1823|66.2|70.12|73.7|70.02|70.34|70.21|71.93||71.44|68.92|71.39|71.54|71.96|73.92|74.72|74.07|74.78|71.3125|66.43|67.89|65.46|62.27|63.24|60.53|64.79|63.47|63.155|63.265|63.64|60.09|58.6|58.43|58.24|58.175|58.86|59.11|57.68|56.23|55.28|54.19|55.55|56.45|58.31|58.32|59.05|57.02|57.57|56.765|56.985|56.15|56.81|57.58|58.55|60.94|61.48|62.6|62.42|64.96|65.14|67.465|70.575
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE|70.2|69.55|67.27|69.34|68.5|67.85|69.08|67.39|69.37|71.945|71.97|71.8|72.4756|72.365|72.585|71.165|71.04|70.47|67.0318|66.83|64.7|68.55|71.08|69.78|67.3897|65.25|63.52|65.29|66.71|64.92|64.45|60.27|59.745|58.94|58.3|58.92|59.7601|58.21|56.81|58.11||58.74|57.83|58.41|56.41|53.03|51.64|51.36|51.72|50.66|51||51.41|50.73|49.455|47.8|47.35|48.315|48.6|49.22|47.88|48.53|48.35|46.8|46.655|48.245||47.88|46.985|45.24|46.49|46.92|46.56|46.87|46.53|46.53|46.62|46.475|46.81|46.59|47.25|48.17|45.27|45.74|43.61|42.86|43.495|42.25|40.685|41.39|42.59|43.36|42.61|38.595|33.73|34|33.12|32.41|31.73|32.35|31.46|29.98||29.95|29.02|29.88|30.66|31.125|30.78|30.65|30.59|30.22|29.51|30.21|31.685|32.51|31.35|31.65|32.41|31.57|32.14|32.35|34.34|35.44|34.66|35.29|36.24|36.25|33.73|33.31|33.36|33.72|33.505|33.98|34.52|34.97||36.59|36.69|37.1051|35.24|34.61|34.87|37.26|43.31|42.74|42.11|42.21|43.33|40.36|38.41|38.355|37.84|37.27|37.51|38.4|37.69|36.735|36.1|36.82|36.52||37.1|36.9401|36.82|36.784|36.21|34.2138|32.96|32.16|32.02||32.85|33.75|33.48|34.44||34.47|33.8|34.43|33.94|35.28|35.66|36.285|37.37|37.25|36.195|35.11|35.441|35.66|35.35|35.66|36.52|36.93|36.35|36.8|36.67|37.27||36.95|37.2|36.26|36.62|35.59|37.61|39.25|38.21|38.22|36.34|34.08|34.55|33.915|32.61|30.54|31.66|31.25|29.8547|28.8507|29.1121|28.3872|28.3754|26.8188|26.1621|26.4504|26.6643|27.6684|28.0189|27.6684|26.694|28.6665|28.8091|28.5536|28.6843|29.219|28.4051|28.3694|26.4979|26.183|26.4088|26.0048|25.3572|24.8403|24.7544|25.9929|27.2822|27.2465|27.4901|26.795|29.2131|30.0389|30.8291|32.0233
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE|49.09|49.28|47.61|48.38|46.15|46.19|47.44|46.53|47.18|47.84|47.62|50.2962|51.09|50.19|50.7|50.294|51.87|51.4|49.26|48.9549|49.9309|51.3|51.61|51.34|51.04|46.54|48.11|47.81|46.4501|41.26|40.1|38.85|38.7675|39.2|39.08|37.5039|37.25|36.35|35.67|36.5467||36.79|36.11|36.7901|35.8601|35.15|35.48|34.46|34.45|36.46|36.82||37.19|38.06|38.27|37.52|38.17|38.82|39.31|39.31|36.9501|36.61|35.4|33.49|33.195|33.95||35.16|34.4418|35.28|37.1|34.285|32.7|33.74|34.36|30.81|27.425|26.6|25.62|26.5|25.21|26.51|22.551|11.35|29.46|26.54|36.12|36.96|37.37|36.71|36.35|39.16|39.05|38.4|36.62|32.05|30.65|31.31|30.8112|30.81|30.51|29.82||29.64|27.02|32.13|34.06|35.14|35.07|34|32.7009|33.88|29.27|30.4576|31.75|31.61|28.52|30|27.05|26.3332|22.5|7.46|30.05|61.37|70.81|71.8|74.935|73.928|73.08|73.005|74.19|73.66|71.8|72|71.395|71.91||73.15|72.79|74.82|74.27|73.715|74.79|75.82|77|75.58|75.36|77.88|77.71|74.25|70.7|71.17|71.78|69.55|65.32|65.78|66.16|62.975|61.0131|63.02|63.16||62.49|64.51|64.78|62.62|62.2|59.35|58.43|59.41|58.35||58.3401|56.96|56.58|57.245||57.03|55.93|57.77|56.48|55.81|56.1467|56.74|59.59|60.6|59.73|60.31|59.15|58.97|60.61|61.08|65.37|66.6625|64.73|66.36|66.29|68.71||67.77|66.95|66.92|66.79|69.635|72.165|72.84|73.14|75.04|69.12|66.39|67.3|66.545|65.28|62.8401|64.63|67.21|66.26|64.845|64.89|65.13|65.0601|61.72|54.86|57.81|61.19|63.88|64.67|63.58|61|61.44|61.84|64.02|64.71|67.58|68.98|68.61|65.115|64.97|64.71|66.725|66.1|67.7604|67.08|69.47|72.42|72.17|70.38|70.06|73.05|72.76|74.63|78.15
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE|220.57|220.68|218.3|218.02|215.61|213.375|213.8|215.87|218.56|217|216.73|216.8625|218.01|217.445|218.15|214.63|219.48|220.21|222.495|223.49|227.71|229.03|230|214.63|213.85|205.19|213.4|212.14|209.74|210.47|209.44|207.015|208.33|205.655|205.745|198.75|196.32|192.98|188.97|193.27||190.76|192.075|187.815|185.145|186.47|186.85|193.51|195.87|201.47|200.94||203.7|201.71|202.57|201.32|198.66|203.455|202.45|205.29|205.17|202.77|204.45|201.32|202.235|199.63||196.99|195.85|195.14|197.16|196.48|194.74|192|191.115|191.38|187.99|188.28|187.28|187.07|185.1|185.74|184.61|180.48|181.24|178.81|178|172.34|163.2802|189.37|196.55|205.15|206.16|207.255|207.16|207.64|205.595|205.91|204.02|203.83|202.3|200.42||199.66|201.35|200.955|198.14|198.16|192.59|187.43|182.86|183.57|184.58|181.22|180.99|183.18|182.34|181.21|183.01|181.69|186.69|181.33|191.01|201.12|205.89|205.9054|210.14|206.82|205.46|205.63|204.99|204.77|200.1|231.2001|231.48|231.47||234.8135|234.09|235.25|235.1|234.8|233.8|238.755|242.17|239.59|241.805|247.47|247.3|240.69|237.22|237.67|235.3|235.1|232.9|238.55|238.7|236.77|236.53|240.27|238.3||237.48|234.14|233.01|229.87|223.89|215.1|212.87|216.66|215.88||213.61|211.37|209.49|210.9||212.015|208.3|212.32|208.685|210.93|214.28|219.73|226.115|232.36|228.22|233.57|236.055|229.99|235.11|240.62|245.92|243.46|232.66|234.835|241.03|245.2||241.91|236.2398|238.06|237.23|237.75|240.87|240.405|241.29|244.13|236.23|225.93|229.42|228.69|228.19|226.51|231.505|232.81|231.185|223.305|214.78|218.59|216.6|212.2|207.11|207.13|213.9632|219.0611|216.08|212.86|208.22|214.16|209.57|210.026|213.6|222|216.43|215.55|210.71|212.19|210.91|210.68|208.4801|210.83|211.58|214.67|219.58|222.53|221.76|222.27|227.56|228.82|233.04|244.95
00641|943121|/equities/new-relic-inc|R1000GROWTH|84.75|84.77|84.75|84.82|84.91|84.34|84.11|83.96|83.97|83.87|83.99|83.8|83.8|83.66|83.86|83.66|84.21|84.05|83.92|83.9|83.95|83.75|73.03|72.99|73.35|71.61|70.07|70.92|70.7659|72.01|71.265|69.94|70.495|70.575|69.06|67.675|66.084|65.97|65.17|65.58||65.11|64.82|64.73|65.44|63.73|64.71|65.54|66.18|66|66.19||66.74|65.69|69.16|69.09|68.28|68.22|67.515|67.595|68.88|68.94|69.56|68.955|69.53|69.71||72.07|77.37|75.5|79.7|82.39|84.6|83.34|76.23|74.85|74.02|72.81|73.56|74.21|72.8|72.293|71.25|70.85|69.81|70.31|70.48|70.635|71.55|70.34|68.8|69.69|72.08|71.97|73.05|74.49|73.52|72.0828|71.75|71.44|71.17|72.29||71.34|69.51|72.72|72.27|72.71|71.51|70.54|69.3|68.57|68.63|69.14|68.65|70.45|69|70|70.4|69|67.84|69.21|70.4|72.57|73.69|73.51|74.255|74.505|72.71|72.6412|72.74|72.47|71.27|73.15|73.34|73.02||74.04|75.23|76.62|76.35|75.11|73.65|75.9|75.31|62.39|62.815|63.58|65.51|61.145|60.78|60.065|59.54|58.16|55.87|58.16|57.39|56.93|56.63|58|57.37||57.67|55.93|55.213|53.66|54.21|53.425|54.05|55.56|54.96||54.31|54.12|53.22|54.46||55.38|55.49|56.6206|56.59|57.19|59.11|60.55|61|60.14|57.94|57.7|56.91|54.01|53.21|54.015|56.58|56.24|52.89|52.17|51.13|52.15||50.98|50.3|50.91|50.41|54.565|55.54|59.44|57.65|58.03|57.46|52.09|50.415|50.68|52.37|55.01|56.355|58.88|59.1|58.12|59.51|59.3|59.1485|56.52|56.48|56.8|56.05|56.07|54.49|52.89|50.24|51.805|51.15|52.6501|55.435|59.11|57.73|58.83|55.77|55.26|53.35|54.89|53.86|54.01|53.83|55.07|57.11|56.31|57.55|57.63|58.85|58.75|59.99|62.66
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE|11.95|11.75|11.59|11.79|12.22|12.06|12.0001|11.8501|12.12|13.275|12.855|13.12|13.33|13.5401|13.405|13.43|13.3999|13.46|13.775|13.33|14.32|13.95|13.27|13.1|13.1201|13.231|12.93|12.48|12.03|12.125|12.2|12.06|12.11|12.33|11.65|11.205|11.08|11.28|11.18|11.86||12.41|12.61|12.37|12.47|12.63|12.62|13.32|13.56|13.66|13.24||13.175|12.38|13.04|13.325|12.68|12.58|12.72|12.74|12.66|12.5807|12.88|12.41|12.2302|12.1687||12.125|12.525|12.575|13.25|13.38|13.33|13.05|13.86|13.83|13.6552|13.52|13.22|13.09|13.42|13.62|12.8|12.2221|12.02|11.74|12.19|11.675|11.51|11.69|11.41|11.68|11.41|11.05|11.0111|11.26|11.41|11.31|10.53|10.28|9.27|8.73||8.805|8.73|8.9017|9.15|9.4|9.38|9.22|9.12|9|8.692|8.632|9.14|9.015|8.67|8.63|8.89|8.84|8.865|8.09|8.55|8.92|9.17|8.91|8.55|8.31|8.125|8.27|8.5|8.61|8.58|8.88|9.01|9.02||9.2|9.67|9.63|9.41|9.5|9.52|9.6801|9.94|9.925|10.12|10.64|11.32|10.79|11.1|10.955|11.425|11.21|10.43|9.97|9.72|9.41|9.39|9.53|9.41||9.575|9.34|9.435|9.31|9.215|8.715|8.47|8.48|8.42||9.23|9.09|8.85|9.07||9.27|8.87|9.1201|9.173|8.8248|8.8801|9.09|9.09|9.385|9.23|9.78|10.22|10.01|10.78|11.11|11.42|11.55|10.99|10.65|10.495|10.09||10.235|10.73|10.8913|10.96|9.75|10.41|11.095|10.715|10.31|10.19|10.23|10.58|10.425|10.69|10.21|10.48|10.65|9.95|9.63|9.81|10.105|10.32|9.9799|9.84|9.95|10.39|10.6|10.39|9.98|9.94|10.295|10.41|11.0948|11.39|11.67|11.18|10.99|9.61|8.935|8.8626|9.02|8.945|8.71|8.99|9.36|9.55|9.085|8.855|8.88|9.18|8.96|8.92|9.52
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE|182.6745|182.5082|181.8334|182.8799|179.8578|181.3933|183.8383|182.8457|183.809|186.8898|190.0683|191.4278|192.3862|192.9241|191.9755|191.2126|191.3593|194.1369|195.2225|195.6333|193.7652|196.1223|194.8019|191.0366|198.6847|197.7751|195.6137|197.9365|195.0954|192.9437|191.105|188.4155|190.215|191.5305|192.0635|192.0635|187.9265|186.8996|184.6599|184.5719||186.9631|186.968|187.5988|186.7137|184.2882|181.9899|181.3933|180.7625|178.694|180.5424||181.716|181.8481|181.3248|181.4666|179.9849|181.853|181.7796|178.8553|173.1975|173.4616|176.2049|170.948|170.4297|171.0556||170.8405|166.7572|165.4369|170.3368|170.0091|172.0728|171.9163|171.0361|170.1069|171.7305|172.1706|171.1534|172.0336|171.8478|174.3907|174.7036|173.4127|174.3027|172.0043|171.5446|171.1241|165.432|164.5029|172.3271|177.4128|176.7184|177.3932|176.1511|176.1902|173.7158|175.5252|173.0801|174.5276|173.6963|167.6912||169.1583|168.3954|168.415|170.2634|172.1021|171.037|171.1241|170.7329|169.8233|166.7817|167.4146|168.278|169.0507|166.0628|167.1631|167.6423|166.5176|166.0188|168.2634|172.019|174.6841|174.1902|171.9554|176.3761|175.1829|175.4665|175.9457|176.3289|177.359|174.0777|175.6328|174.5814|175.6719||179.3052|176.9482|178.6842|176.1707|176.1805|174.5863|174.9384|178.8001|178.0762|176.0729|173.7293|164.366|168.7084|165.2462|164.2853|165.3098|162.3757|164.8843|163.4417|165.2462|160.5419|159.1825|163.1483|163.965||164.1997|167.1044|169.3148|166.6839|164.454|159.5052|156.532|158.4219|156.5957||155.8421|158.2528|157.4557|159.0451||159.591|157.4846|158.963|157.3494|160.0171|160.4026|161.9196|165.2482|164.9922|162.7119|164.1519|164.8167|163.839|163.7461|165.9509|166.4398|166.7917|164.1127|164.9243|167.657|165.9509||163.5457|163.7999|162.0399|160.1627|157.9335|162.0106|166.6842|163.3892|162.4604|157.689|153.1426|156.7993|152.2431|149.5054|144.9296|148.3712|150.9622|147.5988|144.9492|145.7949|142.4657|145.0176|144.255|139.8014|139.5032|139.3321|143.9519|141.9279|140.9991|140.4027|142.2995|140.696|140.2951|139.9138|144.4847|144.2256|145.2034|141.6248|140.4076|140.6178|139.7183|138.5352|138.6428|136.3842|138.6134|140.1289|137.6553|137.2446|134.4483|140.7058|140.6276|140.7742|144.4016
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE|84.01|84.26|83.92|83.2781|84.03|83.77|83.27|83.23|84.5|85.03|85.77|85.54|85.01|86.18|85.96|86.75|87.64|85.15|85.2|85.25|86.01|86.6301|81.04|96.45|96.88|97.03|95.11|96.61|94.58|95.39|93.54|93.94|92.99|92.315|91.65|91.78|91.57|91.45|90.825|90.87||90.85|90.21|88.26|87.73|87.23|87.135|87.38|87.78|88.37|88.8||89.815|87.05|86.51|86.01|84.01|83.17|81.59|82.76|82.4|81.54|81.64|79.37|79.705|80.11||81.63|81.07|81.19|81.995|84.3|83.78|82.035|81.005|79.6354|77.63|76.78|77.09|77.65|77|76.69|73.7|66.38|67.23|66.39|67.75|66.905|65.2|64.96|65.93|66.6104|66.34|66.63|66.6|67.63|67.88|68.69|70.3|69.9|69.6731|68.35||68.34|68.1957|68.03|68.71|69.505|68.21|67.99|66.8|66.44|64.25|64.59|66.23|68.52|66.46|65.82|65.85|65.25|66.92|65.86|66.4|68.04|69.72|70.04|72.53|72.4713|70.72|71.42|71.62|69.26|68.21|74.89|74.82|74.75||75.4|77.66|77.695|76|76.16|75.92|79.9704|79.59|78.665|78.47|79.66|81.045|78.41|79.09|79.29|79.2|77.3448|75.98|75|75.1301|73.66|72.4128|73.475|74.4||72.27|72.67|72.42|70.81|70.45|71.8|69.9|69.04|68.52||68.71|68.76|68.06|69.19||69.79|69.17|68.92|67.702|68.045|69.13|70.18|72.47|73.27|71.74|71.16|70.09|69.92|70.42|73.06|72.47|73.035|70.2|69.09|68.25|68.16||66.85|65.7756|66.135|65.05|71.19|72.425|72.87|73.42|75.42|75.1|70.78|71.5|69.79|67.53|74.365|76.76|79.42|78.715|77.8001|77.8|78.205|78.85|76.81|77.79|78.51|78.55|78.53|77.36|75.68|74.695|76.435|76.28|77|78.01|79.77|78.645|79.78|76.1|74.67|74.17|75.07|73.89|73.6911|73.35|77.09|81.49|85.96|86.52|87.08|91.5417|88.48|90.11|93.21
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE|192.25|192.56|189.02|189.93|190.19|187.56|184.91|183.63|185.05|189.81|190.99|191.26|189.065|185.72|183.07|183.93|187.51|186.3104|186.365|186.55|188.83|185.53|185.81|187.245|184.07|191.41|191.01|192.69|203.39|205.64|202.17|200|199.345|198.6|196.84|194.28|191.996|192.27|190.73|193.8092||194.9|196.36|191.85|189.17|187|186.01|187.26|188.29|189|188.08||191.24|190.62|189.99|188.84|185.82|183.62|180.88|180.68|181.77|182.94|182.26|179.01|178.74|176.53||176|175.39|171.3|172.15|176.82|175.36|172.37|170.75|170.63|171.9|170.15|169.795|169.38|167.29|168.18|167.93|166.82|167.36|165.365|166.05|164.55|165.68|163.435|152.32|155.145|156.63|155.45|156.96|156.9|155.45|154.41|152.99|152.735|152.195|152||150.91|150.96|154.38|153.64|151.9|150.53|149.04|146.81|147.5|143.95|144.645|144.19|146|143.105|142.44|139.64|139.375|137.99|133.81|136.75|140.61|142.16|142.89|145.81|146.03|143.02|142.6|143.55|143.84|141.93|142.04|141.8708|142.79||142.77|143.01|144.225|144.43|142.12|141.065|143.03|143.34|142.215|143.86|144.91|136.7|130.535|126.74|125.52|125.33|124.263|118.92|123.37|121.71|120.72|119.67|121.88|121.98||120.42|119.48|118.32|116.55|118.88|113.425|114.25|119.25|119.62||119.51|118.335|118.04|117.84||117.76|117.45|120.05|118.12|117.135|116.07|119.62|121.05|121.745|118.41|118.78|117.71|116.21|116.17|120.5895|123.56|125.29|118.02|118.82|120.7114|122.09||121.8|119.26|120.07|119.865|120.07|123.8|125.16|121.17|121.145|116.91|107.77|108.02|107.51|107.18|110|112.77|117.58|119.93|117.575|118.32|114.41|129.01|126.06|121.33|124.4|124.86|129.38|124.8|122.01|122.065|127.52|128.61|131.14|134.02|137.99|135.18|136.12|131.94|132.76|131.84|131.27|129.64|129.11|128.19|130.38|133.53|134.25|135.5801|135.83|139.23|139.12|139.95|145.31
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE|6.76|6.82|6.69|6.63|6.71|6.7|6.73|6.68|6.78|6.91|6.94|7.15|7.39|7.5|7.72|7.57|7.6233|7.69|8.73|11.08|12.28|12.33|10.95|10.13|9.25|9.35|9.18|9.28|9.91|10.09|10.27|9.68|9.62|9.94|9.78|9.3|8.545|8.56|7.93|7.92||8.1|7.83|7.3|6.795|6.64|6.63|6.53|6.67|6.88|7.265||7.465|7.3|7.32|6.685|6.22|6.1|6.55|7.18|6.6815|6.59|6.54|6.27|6.25|6.235||6.2|6.14|6.26|6.62|6.015|5.9739|5.98|5.825|5.72|5.71|5.8|5.97|6.13|6.08|6.22|6.2|6.06|5.95|6.02|6.445|6.81|7.05|7.2301|7.175|7.31|7.24|7.39|7.6|7.7|7.81|7.66|7.6|7.465|7.44|7.01||7.1|7.22|7.78|7.72|7.74|7.69|7.44|7.42|7.325|7.295|7.3525|7.5|7.64|7.36|7.22|6.96|6.75|6.99|6.9301|7.045|7.2525|7.63|8.23|8.64|8.92|8.41|8.7209|8.975|8.96|8.98|9.1|9.71|9.69||9.67|9.35|8.98|7.96|8.02|7.95|8.525|8.96|8.705|8.91|9.08|9.18|8.25|8.055|8.01|8.02|7.68|7.325|6.49|7.75|7.18|6.96|7.2701|7.53||7.37|6.95|6.52|6.1401|5.735|5.28|5.28|5.27|5.3||5.47|5.355|5.11|5.17||5.5|5.41|5.72|5.74|5.82|6.1|6.34|6.361|6.935|6.97|6.75|6.7217|6.68|6.85|7.32|7.162|7.19|6.75|6.68|6.605|6.975||6.85|6.71|6.83|6.85|7.05|7.25|7.85|7.13|7.13|7.09|6.73|7.46|7.6301|7.9|7.84|8|8.25|8.01|7.78|8.05|8.645|8.115|7.6|7.63|7.78|7.89|8.17|7.905|7.68|7.65|7.785|7.72|7.815|8.43|9.04|8.9|9.29|8.1899|8.26|8.28|8.98|8.97|9|8.72|8.91|9.69|10.165|10.92|11.22|11.2|10.8289|10.7|10.9
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE|156.88|156.01|153.88|156.41|155.38|153.3|151.87|151.53|153.3|159.615|161.29|160.57|161.87|161.74|160.39|158.69|164.1|160.18|155.42|158.91|169.395|168.94|168.5|166.62|165.5|163.035|162.93|165.42|163.5|166.2|167.24|167.98|169.14|171.62|168.98|167|162.995|162.65|160.095|162.45||163.96|165.26|165.73|166.06|161.15|157.96|156.48|157.09|159.62|156.61||157.42|154.35|153.28|152.325|147.315|146.47|148.16|151.32|144.84|142|140.44|136.76|137.165|139.555||139.39|140.315|139.665|145.53|148.19|148.758|149.255|147.98|147.68|147.765|146.96|146.28|146.79|152.48|151.915|152.19|152.47|149.21|144.27|146.16|143.45|140.25|139.265|141.35|140|139.03|137.52|136.47|137.3|135.666|134.5|134.59|136.04|134.49|131.03||126.53|125.6|129.29|132.88|133.74|132.91|132.19|130.915|131.2643|127.5587|132.34|132.92|135.153|132.54|132.735|131.47|131.32|136.665|132.22|132.88|143.125|143.765|143.62|144.24|146.03|142.52|144.79|148.14|147.6|146.15|145.56|145.815|145.47||151.12|151.15|145.56|149.79|146.96|145.79|149.01|151.98|150.56|153.77|158.04|155.61|150.38|146.31|144.445|142.54|140.68|133.715|137.26|134.73|130.05|127.14|131.7|132.05||126.675|127.33|127.38|126.23|125|119.41|116.94|118.2466|116.12||116.32|115.8153|114.305|115.815||114.5|113.255|115.28|114.68|114.11|115.7302|116.8|121.11|121.74|119.29|119.19|118.89|118.75|117.315|120.575|124.7604|125.89|118.53|118.501|118.27|122.65||122.28|123.025|118.3501|118.05|119.52|125.94|127.87|127.08|129.5|121.475|112.12|111|107.43|106.79|103.46|109.92|114.79|115.74|115.675|113.9983|110.87|108.275|104.51|99.4318|97.36|104.24|107.71|102.87|100.94|100.01|104.49|104.66|106.11|105.29|110.97|110.59|111.21|104.3969|100.36|100.79|101.055|101.385|103.18|103.0799|104.57|110.38|108.45|112.49|110.77|112.28|111.52|117.32|125.4841
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE|35.79|35.48|34.62|35.28|35.5202|35.64|34.09|32.62|32.24|29.6001|46.68|44.11|44.34|46.44|47.08|48.35|49.88|46.71|45.08|45.16|46.33|46.55|46.29|46.68|45.97|46.18|45.57|45.35|46.02|48.08|48.05|49.895|50.15|51.15|48.81|50.17|50.89|49.2|47.94|49.56||50.24|49.21|46.54|46.36|44.86|45.39|45.39|46.03|46.78|54.31||53.51|48.26|46.1603|41.97|39.15|38.5|38.52|37.8341|36.92|36.91|37.62|36.51|36.69|37.1||33.175|31.28|30.73|31.73|30.31|30.44|29.55|27.56|27.58|27.77|27.29|29.15|26.2901|30.71|31.411|31.51|30.98|33.27|32.96|33.795|33.359|32.18|32.55|32.595|33.14|33.09|33.0629|32.82|33.35|33.0899|33.53|33.395|33.98|34.29|32.82||31.61|36.6|36.94|37.41|37.22|36.92|35.69|34.31|34.72|33.8|34.22|33.98|34.7|34.28|34.03|34.62|34.63|36.19|36.6|37.85|39.92|40.5|41.15|42.75|42.7|40.05|42.92|42.13|42.34|41.85|42.84|41.785|42.35||44.31|44.82|44.3301|42.18|41.62|41.24|42.19|41.81|42.19|42.34|44.16|45|43|42.69|43.13|44.39|44.11|43.28|44.05|42.71|41.81|41.31|42.545|41.225||39.8|39.31|38.9118|38.44|37.29|35.28|35.01|35.25|34.34||34|33.01|32.21|32.4||32.2|32.23|33.46|33.17|33.1601|34.21|34.47|37.035|37.57|34.77|35.27|34.77|34.11|33.96|36.54|36.11|36.86|34.28|34.92|35.51|36.23||35.97|34.75|35.23|36.2|35.7|37.48|38.61|37.88|35.95|33.5|31.94|29.9|31.22|31.575|30.9497|32.72|33.83|33.46|33.42|33.27|33.3706|31.855|30.45|30.31|30.805|30.87|31.62|31.38|30.69|31.2091|32.155|33.46|34.4|36.285|37.56|37.2|37.07|34.645|34.64|34.5|35.895|35.78|36.62|35.98|38.36|40.62|40.49|40.595|40.91|41.6|41.95|43.31|44.83
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE|93.81|93.26|93.05|92.99|92.29|92.25|91.92|92.065|92.235|92.64|92.745|92.19|91.853|92.25|91.74|91.78|91.645|91.7|91.68|91.39|90.6|90.5|90.25|90.25|89.65|90.97|90.86|91.12|91.25|91.225|91.075|90.71|90.55|90.47|90.24|90.62|90.825|91.12|90.88|91.1||91.2|91.3|91.32|91.25|91.15|90.08|90.52|90.36|90.475|90.62||90.65|90.94|91.13|91.07|91.14|91.76|91.6|91.28|91.03|89.74|77.36|75.49|74.61|75.16||76.18|75.23|77.16|78.56|78.36|76.6|75.8|75.545|73.6|74.3|75.36|73.1|73.35|76.77|77.37|78.61|73.49|76.01|76.32|79.83|77.58|76.81|76.505|77.66|77.48|75.67|75.11|76.157|76.29|77.82|79.9|78.355|79.66|79.35|76.28||76.72|75.92|74.615|73.01|72.36|71.19|72.9|72.84|71.06|69.45|69.365|72.58|73.5|72.91|72.62|74.2535|77.16|76.934|81.87|81.29|82.29|84.19|85.54|86.26|86.05|86.6|89.305|90.84|90.82|90.49|90.61|93.23|92.44||96.11|96.12|94.76|92.07|93.42|95.92|92.7607|91.73|89.02|88.87|91.8557|95.42|94.16|93.19|91.65|89.62|90|89.135|91.05|93.13|93.31|89.47|84.81|84.2||82.6|81.13|79.3|81.92|81.86|79.84|81.08|82.91|82.23||82.52|82.19|81.52|79.835||80.625|79.53|80.32|79.48|80.471|82.4|83.47|86.16|85.1436|83.025|86.55|85.77|85.23|85.72|88.5|89.38|89.67|86.135|88.32|89.35|89.99||87.61|86.53|84.9169|85.44|83.99|87.14|89.78|90.76|87.97|86.83|83.8501|83.27|83.005|84.365|86.14|89.6|94.44|96.27|91.1005|86.8923|101.91|98.71|96.3|93.11|95.14|95.77|97.23|92.15|91.29|91.43|91.15|92.46|92.425|93.73|96.71|95.94|98.58|95.33|96.45|98.06|102.47|99.965|103.22|101.86|106.63|110.89|114.59|115.22|117.49|117.65|117.03|119.85|121.86
00652|989531|/equities/everbridge-inc|R1000GROWTH|23.5|23.59|22.82|22.795|23.2485|22.91|22.72|22.72|22.74|23.12|23.01|22.22|21.05|21.13|21.31|22.17|27.7|28.55|28.62|28.925|30.06|30.02|29.92|29.88|30.12|29.84|29.93|30.15|30.15|30.77|30.4|30.02|29.44|30.3|29.35|28.15|26.45|26.3991|25.81|26.5425||26.78|26.76|26.55|26.5|26.42|26.02|26.21|26.01|25.95|26.15||26.68|26.77|27.06|27.2|26.36|26.17|25.96|26|25.31|25.04|25.61|23.52|23.02|22.95||23.14|22.5|23.84|24.23|23.745|23.67|24|23.97|23.95|24.44|24.395|25.42|25.79|23.6|23.66|23.365|22.765|23.95|24.47|25.0859|26.24|25.475|25.875|26.262|28.16|26.72|30.26|31.47|32.16|31.85|31.35|31.65|30.98|30.88|30.66||30.55|30.91|32.07|32.49|33.35|32.9|32.53|32.12|32.29|32.31|32.23|31.93|32.64|31.9|32.88|31.83|31.34|31.98|29.08|29.63|31.365|33.5|34.1|34.65|34.29|32.57|32.03|32.36|32.61|31.37|32.87|29.205|33.56||33.47|32.5289|32.5912|31.58|31.81|31.58|33.26|33.87|31.88|32.37|32.83|33.89|31.485|31.22|30.75|31|30.27|27.88|29.685|29.74|29.03|27.56|28.08|28.165||27.94|27.86|28.21|27.61|26.91|26.1268|26.98|28.01|28.16||27.01|27.01|26.6414|27.22||27.77|27.73|29.16|29.34|29.22|30.75|30.57|30.72|31.85|32.42|31.98|31.59|30.41|30.08|30.49|31.94|31.96|29.15|29.72|29.93|30.59||29|28.75|29.15|29.16|30.14|31.26|32.92|31.25|30.965|29.25|26.53|25.5|24.205|26.51|29.5|30.515|31.78|31|31.13|30.63|30.3|29.845|27.77|28.17|29.1|30.1|30.7001|30.15|28.93|28.46|29.6|28.51|30.001|31.225|32.58|30.58|32.14|30.49|30.8|31.11|31.12|29.821|28.97|28.69|31.26|34.31|34.64|34.95|35.02|36.17|35.35|36.49|38.64
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE|637.13|633.89|628.3425|633|631.795|637.59|637.05|634.195|659.59|663.47|675.12|672.54|674.06|666.58|662.065|656|657.12|668.98|715.56|707.27|711.27|716.8|710.06|720.8906|718.49|722|727.1|719.82|715.42|688.81|649.145|638.91|641.57|641.535|641.25|637.28|639.355|640.52|635.41|634.46||647.59|651.98|651.98|661.38|644.85|633.11|628.73|621.01|638.7|651.17||670.685|670|673.38|682.71|665.76|659.23|665.17|661.91|653.725|620.01|614.47|602.7|611.78|615.87||613.82|614.36|629.54|642.1|660.55|663.61|658|666.67|669|663.88|662.39|664.265|661.6|667.465|675.41|651.065|693.98|717.15|712.2|745.14|718.31|675.455|658.62|663.65|681.92|684.25|675.0107|679.5|673.3|684.76|684.3|682.72|678.8|700.1|686.1||693.34|680.465|674.095|678.79|670.125|664.37|661.255|651.56|674.54|642.3901|627.91|627.55|643.61|636.49|644.41|641.44|609.85|622.03|622.63|634.55|647.83|673.15|679.16|689.58|679.01|677.24|679.3001|690.6|679.315|684.675|718.6|715.19|695.87||745.145|760.6|775.625|773.42|785.96|777.81|780.85|806.29|805.03|804.16|811.39|827.369|777.38|775.1|765.02|798.32|798.58|782.49|790.04|790.75|747.75|751.865|756.09|749.43||749.97|754.87|743.94|719.45|715.1|702.4|695.78|700|692.06||688.16|678.9|674.18|683.64||692.92|684.285|702.35|683.9225|683.6|689.7001|711.76|726.69|746.67|737.155|722.52|688.5972|696.17|705|720.92|719.98|720.5|700.195|698.04|705.305|698.88||706.96|669.5235|650.05|663.05|668.15|704.27|715.84|694.4652|663|640|620.57|642|647.1|677.84|770.31|807.76|831.33|837.59|817.78|798.65|795.47|766.1|762.48|757.5369|751.35|771.85|788.64|795.46|776.47|730.44|736.095|758.445|798.76|815.5375|839.8|857.21|866.1|847.03|850.44|879.23|897.965|891.315|911.8|934.28|952.59|987.125|1006.35|1014.08|1020.82|1050.1801|1045.0551|1045.4|1079.02
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE|60.16|60.24|59.16|59.04|58.94|58.44|57.9|58.39|59.02|60.33|60.68|60.67|60.59|61|60.42|60.01|60.98|61.445|61.84|66.21|66|66.07|65.59|65.28|66.38|66.23|66.09|67.02|66.3|66.5201|67.7|68.13|68.13|68.49|69.01|68.5|66.785|66.0201|64.84|65.79||67.42|66.89|66.18|66.136|66.51|65.33|64.01|66.6|66.71|67.06||69.86|68.84|70.715|69.26|67.28|66.78|66.35|66.13|67.5|63.89|60.22|62.79|63.67|64.65||66.28|65.74|65.82|66.34|67.38|67.64|69.29|69.2|68.06|68.17|67.44|67.95|67.58|69.8|69.22|68.88|67.67|81.35|81.24|82.69|81.51|79.265|78.78|78.3|78.49|77.61|77.115|76.9|76.88|76.295|76.03|76.4|76|78.14|76.13||74.97|74.51|74.19|75.97|76.46|76.14|75.185|75.22|74.3|73.22|74.04|75.32|75.37|73.68|73.5|74.06|73.1325|74.82|74.55|75.49|77.43|79.11|80.85|80.72|80.3501|78.27|79.615|80.3|80.19|79.14|79.11|76.11|75.93||76.89|80.25|82.61|81.88|81.11|79.2501|80.15|81.65|80.195|81.08|81.29|83.15|82.37|82.62|81.575|82.24|81.8912|79.29|80.15|78.49|79.12|79.33|82.37|82.44||83.5|82.7|83.135|80.13|80.28|77.52|77.07|77.56|77.99||78.255|77.18|76.88|76.98||77.57|76.95|76.59|74.6181|74.3|75.38|75.81|76.84|75.55|74.67|74.71|75.42|75.14|74.9902|77.36|77.78|78.43|76.47|76.48|75.71|75.51||73.32|72.68|72.88|73.925|72.25|74.21|73.48|70.1701|70.92|68.86|67.07|65.5|61.045|61.5|63.05|63.7|64.42|62.9|60.98|60.57|60.385|59.01|55.96|56.63|58.55|59.89|60.275|60|59.32|58.31|59.59|58.2|59.945|60.28|61.52|61.04|59.51|57.66|55.85|55.94|57.5|56.61|56.55|54.15|57.18|60.76|62.44|64.61|64.94|67.83|68.12|69.1|71.4
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH|126.5|125.89|125.305|125.68|126.94|126.39|127.3|130.24|130.58|133.28|133.06|132.44|133.33|133.28|131.51|128.335|127.53|126.87|123.95|128.88|128.59|129.075|125.82|124.89|124.05|122.56|123.07|123.88|122.67|123.46|120.59|119.9|118.52|119.38|118.84|120.57|117.35|117.49|115.38|114.93||116.01|117.41|113.96|112.985|110.895|111.02|111.43|113.19|112.4|112.76||113.345|112.29|114.72|116.85|116.53|116.66|116.78|116.97|113.48|112.43|113.5|111.81|112.83|114.21||116.08|113.9|110.95|111.05|118.16|119.62|121.32|122.06|121.87|121.42|121.5301|120.34|120.69|122.54|128.71|127.685|127.43|128.91|126.205|127.38|125.53|123.09|122.64|126.8|127.905|126.99|126.51|126.12|124.19|122.48|121.74|120.38|119.855|119.14|117.87||116.05|117.195|116.925|116.74|116.2|114.35|113.09|111.83|111.91|110.875|112.64|117.23|118.25|116.01|114.57|112.52|110.13|112.66|114.26|116.235|118.23|120.99|122.73|124.48|122.94|119.598|117.72|117.54|118.09|117.75|118.845|119.52|119.85||121.33|123.25|125.12|122.77|121.42|120.95|124.23|124.14|121.3|124.17|124.16|124.03|121.68|121.49|121.64|123.48|123.89|122.02|123.75|123.29|121.725|119.67|120.66|119.945||118.96|118.11|114.55|112.6|114.28|112.675|110.52|110.8|109.865||110.6787|110.23|109.49|111.13||111.1|109.785|110.455|112.07|112.21|113.69|115.27|117.16|118.93|119.39|119.595|117.72|116.57|116.43|118.71|121.3|122.635|119.67|119.44|118.53|120.19||119.77|121.085|121.55|120.85|120.22|120.68|120.51|120.06|120.935|117.45|114.495|114.53|114.22|125.64|124.95|126.7|128.89|128.53|126.03|125.82|124.34|122.33|122.48|118.86|119.41|122.3|122.66|121.43|120.75|115.755|116|114.32|113.05|112.83|115.35|113.42|113.93|108.45|108.19|107.77|105.86|105.06|104.15|104.44|106.29|108.09|111.29|111.71|111.541|116.77|112.565|111.87|115.45
00656|942669|/equities/freshpet-inc|R1000GROWTH|72.85|72.32|72.73|72.66|75.52|75.45|77.26|78.11|78.9|79.47|78.89|78.08|78.2828|77.35|78.255|78.94|75.19|72.98|72.8101|72.7701|72|70.63|68.8|68.15|68.25|66.22|64.51|64.31|64.61|66.12|66.18|65.52|65.31|66.07|66.88|66.47|65.45|65.4|63.64|65.89||65.48|64.13|64.035|61.36|62.11|61.16|60.76|60.9225|60.35|61.22||63.6|65.53|66.21|66.23|65.4401|65.435|64.11|64.53|61.53|61.26|61.05|59.01|57.66|62.51||62.37|63.63|64.72|64.81|64|63.59|61.86|61.5|61.95|68.84|68.868|69.61|69.41|66.5402|64.21|66.01|68.06|67.21|66.65|68.18|66.86|66.99|65.4799|64.19|64.07|63.06|61.52|62.24|63.105|64.39|64.48|63.83|63.15|64.45|64.5||64.38|64.42|65.93|65.2|65.25|64.62|64|62.36|61.59|58.77|59.49|61.12|59.805|58.01|57.08|52.72|45.13|54.09|53.85|53.78|59.71|60.71|61.63|62.025|62.29|61.77|61.75|61.27|57.105|59.67|57.92|62.45|62.39||64.65|64.13|64.89|60.85|61.93|60.6601|61.93|62.66|62.54|63.93|63.82|64.47|60.88|61.38|61.83|61.16|61.04|60.45|61.01|60.46|60.68|60.41|61.58|60.5||60.2594|58.35|58.24|52.77|51.6|51.31|52.71|52.84|51.29||51.23|50.07|49.72|49.28||50.82|50.1|51.42|49.74|52.265|53.985|53.04|54.94|55.62|54.43|57.6|59.11|59.34|58.44|59.245|62.28|64.84|64.33|62.05|64.59|64.49||64.03|62.04|63.135|63.0701|62.8905|65.62|66.21|67.015|65.611|66.86|63.06|66.01|65.26|65.745|63.59|58|58.75|58.69|58.49|58.13|56.875|55.1|53.7801|52.9|53.775|54.1|56.23|55.43|55.73|55.59|57.31|55.85|57.06|58.74|58.02|55.3|55.3|52.905|49.77|49.53|46.04|44.917|45.38|43.96|37.92|39.04|39.6|40.03|40.325|40.2943|40.81|40.08|39.97
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE|22.15|21.99|21.74|21.74|21.54|21.38|21.05|20.84|20.99|21.2675|21.465|21.44|21.18|20.6615|20.44|20.02|20.165|20.22|20.22|19.88|19.545|19.505|19.645|19.565|19.585|19.71|19.76|19.68|19.63|19.31|19.16|19.185|19.315|19.23|19.09|18.95|19.005|19.17|18.98|18.99||19.03|18.94|18.88|18.92|19.11|19.435|19.72|18.985|18.8|18.765||19.03|18.77|18.64|18.945|18.985|19.18|19.22|19.1|19.26|18.96|19.11|19.23|18.99|18.95||18.97|18.7525|19.206|19.3|19.73|19.76|19.13|18.89|19.12|19.19|19.1|19.15|18.52|18.89|19|19.1806|19.22|18.76|18.66|18.21|18.08|18.09|18.29|18.5|18.76|18.83|18.83|19.1|19.025|19.44|19.3942|19.445|19.46|20.04|19.89||19.76|19.56|19.31|19.27|18.88|18.81|18.7699|18.51|18.46|17.9|18.11|18.29|18.295|18.03|17.435|17.38|17.26|16.84|16.585|16.345|16.44|16.145|16.44|16.46|16.51|17.16|16.95|17.06|17.155|17.12|17.3697|17.21|17.385||17.345|17.47|17.585|17.65|17.13|17.43|17.43|16.99|17|17.27|17.4801|17.41|17.09|17.34|17.34|17.465|17.46|17|17|16.555|16.355|16.3101|16.29|16.21||16.16|16.4|16.625|16.79|16.535|16.66|16.455|16.4|16.03||15.58|15.36|15.405|15.475||15.71|15.57|15.62|15.39|15.32|15.56|15.705|15.87|16.02|15.66|15.685|16.08|16.16|16.535|16.965|16.845|16.85|16.53|16.38|16.69|16.78||16.845|16.72|16.8|16.67|16.7099|16.635|16.755|16.7|16.47|16.56|16.37|16.319|16.26|16.08|16.22|16.32|16.77|16.29|16.2|16.24|16.265|16.28|16.32|16.06|16.05|16.16|16.44|15.76|15.64|15.09|15.19|14.87|14.91|15.25|15.48|15.93|16.235|15.68|15.65|15.69|16.02|15.6807|15.87|15.99|16.19|16.5|16.61|16.82|16.78|17.015|17.03|17.1|17.66
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE|74.25|73.37|73.23|73.63|73.4|72.62|72.69|73.28|74.1|74.75|75.205|75.37|76.06|76.39|76.25|74.36|75.3|75.13|74.59|76.92|76.84|77.5|76.31|74.28|73.57|72.775|73.655|74.89|74.74|74.645|74.08|73.34|72.51|72.91|72.92|72.4|69.58|68.71|67.14|67.05||67.93|68.2875|67.07|66.38|65.54|65.99|65.77|67.13|67.1|67.11||68.75|69.11|70.07|70.975|70.815|71.12|71.91|73.315|71.49|71.18|69.795|67.75|67.04|68.82||70.11|70.33|68.61|63.69|65.63|65.83|65.73|65.3425|64.825|64.73|64.655|65.035|65.44|66.29|67.245|66.97|67.195|68.6|67.28|67.93|66.28|65.61|64.925|67.76|68.495|67.68|68.18|67.575|67.82|66.61|66.05|66.36|66.06|66.68|66.62||66.225|66.26|66.21|66.9|67.105|66.27|65.285|64.05|64.57|64.025|65.365|67.61|69.295|66.8|65.91|66.73|66.41|68.115|67.23|70.71|72.17|75.58|76.79|78.1|77.73|77.285|77.05|76.98|77.2|76.5|76.45|76.465|75.91||76.41|75.995|78.925|77.165|76.535|76.34|78.1|78.38|77.17|77.565|77.27|77.77|76.4|75.9|75.81|76.65|77.2|75.53|75.34|74.76|73.49|72.19|72.61|73.16||72.13|71.59|70.47|69.45|70.16|70.68|69.99|70.59|69.55||70.04|69.56|69.35|69.88||68.82|67.67|68.9|68.83|68.63|69.39|70.23|70.74|71.62|71.74|71.93|71.44|70.61|69.99|71.68|72.26|73.13|72.145|71.23|71.49|72.57||72.63|72.745|72.8|72.77|71.885|72.33|72.5|72.3|73.155|72.75|70.08|70.55|69.96|71.175|71.61|72.78|74.3|75.36|73.67|74.36|72.5|70.165|69.47|67.96|68.355|68.96|69.35|67.78|66.9|63.52|63.89|62.8|62.83|62.31|63.785|62.97|63.21|60.74|60.72|61.08|60.16|59.7|58.815|58.9|60.28|63|65.5|63.9675|64.43|66.95|64.49|64.61|68.05
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE|47.56|44.66|43.3|43.75|44.27|44.25|44.5|42.395|44.02|44.72|44.74|44.86|45.82|45.66|44.96|45.205|45.02|45.41|45.84|45.86|46.14|47.95|47.46|47.59|47.67|47.46|47.4|45.38|47|45.73|44.65|45.54|46.045|45.61|45.74|45.29|44.3015|44.27|43.13|43.675||43.31|42.925|40.1|38.78|40.5|43.71|43.16|42.93|42.815|42.55||43.65|42.05|41.255|42.69|40.41|38.48|36.75|38.25|37.58|36.93|36.63|36.15|36.11|36.28||36.6425|36.38|36.22|37.87|36.25|33.78|31.5|31.9|31.76|31.45|32.21|32.48|32.41|33.0501|34.37|47.42|48.3|48.27|47.81|49.13|46.905|43.545|41.65|42.23|43.77|44.14|42.26|41.33|41.51|42.53|45.085|60.71|63.265|64.83|64.41||60.9|61.06|62.22|62.46|64.51|64.06|65.99|65.56|64.64|61.04|62.31|64.62|66.68|65.07|66.79|68.38|67.62|67.03|64.37|67.08|69.41|67.51|67.681|71.32|71.13|68.1|67.27|66.32|67|66.3521|66.74|66.89|68.37||70.26|67.5|68.56|69.27|69.5|69.74|71.12|70.405|67.41|66.44|55.06|55.36|52.14|52.3|52.57|51.93|50.71|48.39|49.12|49.01|48.36|46.775|48.12|47.54||48.22|48.59|48.48|47.705|47.87|44.64|45.25|45.74|44.495||44.28|43.19|42.92|42.12||42.19|41.61|43.175|43.1|41.52|43.79|44.67|45.6|46.15|44.66|44.41|44.2|46.21|47.96|50.255|51.19|50.35|47.33|46.21|41.11|41.36||40.855|40.69|41.02|42.1|41.86|44.63|47.73|46.46|44.69|43.01|41.06|41.28|40.715|41.1|41.63|44.89|47.6|64.44|65.79|66.02|70.94|69.37|66.55|66.11|68.18|69.52|74.56|72.54|71.95|70.3|72.09|72.4|74.5|76.62|78.05|78|76.8325|72.19|72.32|72.88|72.9|72.695|73.89|74.74|79.04|83.1|86.6|87.57|88.32|88.92|91.29|91.6|95.84
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE|36.2301|36.3565|34.78|34.93|37.48|37.21|37.21|38.38|38.99|39.05|39.49|38.1006|38.26|37.15|33.45|27.3|27.85|29.364|29.655|29.15|29.19|29.47|28.7|28.575|29.84|30.38|30.58|28.2001|33.8|33.7|33.57|34.47|34.84|36.85|37.48|36.9|38.74|38.75|38.57|38.24||35.89|36.04|35.98|36.525|36.71|36.27|35.98|37.04|35.55|35.88||37.19|36|35.91|37.735|37.685|37.82|38.18|39.2|39.6988|37.8215|36.85|35.88|35.76|37||37.53|37.37|43.65|44.57|45.17|43.78|42.99|46.35|46.8|49.1548|47.45|46.48|44.43|45.13|45.12|44.77|44.06|43.82|43.72|44.16|42.86|42.65|42.3|42.72|42.3257|41.0159|40.66|40.77|41.24|39.27|38.5|39.075|38.98|37.62|36.63||36.73|36.73|35.845|36.64|36.22|36.17|36.26|36.27|36.96|36.92|38.121|39.28|40.17|40.37|40.94|41.025|41.15|39.73|38.53|38.4|40.39|41.0776|41.12|41.32|43.28|43.43|42.5|45.305|45.11|44.5|44.5|45.33|45.24||46.76|46.54|47.86|47.91|47.15|47.5001|48.89|50.39|50.93|50.92|51.62|52.945|49.39|52.24|51.13|50.73|48.88|47.55|46.76|45.51|42.93|42.44|43.95|41.45||41.76|40.66|38.26|39.72|39.23|44.65|46.46|45.945|44.93||42.55|42|41.34|41.5201||42.15|40.92|39.76|39.78|41|41.64|41.87|39.5401|35.7|40.71|39.55|43.11|49.16|70.44|88.6915|88.06|90.47|86.52|87.52|94.47|95.3075||86.38|72.33|74.45|73.02|70.64|70.04|71.49|71.56|68.645|64.85|56|59.045|59.55|61.19|62.62|64.97|67.32|66.805|64.32|66.18|66.76|63.64|60.45|61.88|62.02|63.84|67.54|65.83|66.74|66.78|64.82|64.55|64.17|66.74|69.37|65.68|67.29|67.34|69.02|68.15|68.1|66.34|67.18|66.58|67.37|71.55|74.77|76.08|77.61|81.285|80.85|81.15|82
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE|261|260.08|254.985|258.88|257.515|258.96|263.4|265.13|271.47|279.97|281.75|284.84|284.88|284.48|284.32|281.62|283.48|281.8|276.185|275.185|275|274.49|273.935|271.4|267.84|265.735|266.14|267.98|267.75|267.75|267.94|265.71|264.82|263.86|263.47|260.47|255.98|253.22|248|252.65||254.57|253.82|247.4|245.87|240.26|240.89|237.11|237.965|237.77|237.35||237.4|235.58|234.85|235.78|231.76|230|229.44|224.92|223.93|222.59|218.755|211.445|210.89|214.41||214.83|211.38|207.91|209.66|210.815|211.9433|208.98|205.89|205.095|209.27|206.835|206.09|207.69|210.51|210.25|210.88|209.14|211.36|208.576|214.47|208.84|213.29|211.84|213.19|216.89|214.85|218.1783|215.35|215.8575|210.9079|209.45|207.76|210.005|209.75|205.6||204.29|203.655|211.365|225.18|224.86|224.25|219.38|217.55|213.5|206.75|211.61|217.74|221.05|218.93|215.7|215.36|220.835|234.7|235.39|241.595|255.47|260.36|260.085|262.49|259.49|254.2101|257.17|257.63|257.98|253.62|252.905|255.8|257.34||258.925|257.01|256.42|254.67|255.585|250.81|253.63|249.735|242.35|243.01|249.28|255.96|249.85|244.36|244.63|241.26|240.475|236.93|239.69|235.5091|233.23|233.37|236.93|236.96||238.335|241.61|239|235.51|236.06|230.41|229.78|232.52|232.64||233.29|236.11|235.16|236.15||235.85|233.68|235.47|235.825|235.29|237.24|240.95|247.72|251.26|246.52|247.67|250.07|250.38|250.14|253.85|258.18|261.325|253.04|252.16|255|255.79||255.19|253.61|247.53|246.36|238.83|239.83|239.34|237.06|234.78|235.01|227.04|227.085|222.185|223.82|222.005|231.63|234.13|235.01|222.89|279.5|274.71|275.99|274.67|269.78|269.11|285.67|290.38|285.69|280.76|280.03|287.29|290.76|290.7|291.16|296.63|293.15|292.47|282.56|278.95|275.09|274.74|269.73|272.045|269.745|278.74|284.47|288.1982|287.77|289.06|300.1|299.4|300.1|309.18
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE|112.18|111|110.21|110|109.95|109.9|112.31|113.03|114.22|116.42|121.25|121.74|123.75|124.27|125.115|125.291|128.67|129.97|132.21|130.88|132.6|134.13|134.095|133.85|132.85|127.04|134.24|133.4001|133.41|130.79|128.7923|126.21|126.44|128.075|127|123.2645|121.54|120.501|119.47|120.5918||120.54|119.43|118.18|117.09|116.25|115.67|114.27|115.44|117.7706|119.26||120.305|119.24|119.44|117.67|115.76|116.65|116.91|116.05|112.765|111.87|111.13|106.76|105.59|107.95||105.285|104.285|104.07|105.1|105.36|105.28|105.64|102.88|102.05|103.07|103.04|101.32|100.9233|104.19|104.795|103.22|103.46|106.49|104.97|108.28|108.09|105.73|105.67|105.24|108.92|107.87|107.42|108|107.605|106.5|106.63|105.87|106.21|107.5162|102.86||102.44|102.08|106.09|109.32|108.685|107.5|107.11|106.43|105.89|104.02|105.62|106.89|108.33|106.12|105.28|106.41|105.75|109.95|107.85|110.06|113.81|117.19|114.3|114.4|114.5|112.5|113.67|112.9|114.69|112.71|114.46|115.36|116.18||118.75|118.25|116.48|115.56|114.515|114.11|114.01|115.11|114.89|115.47|115.38|116.31|113.585|108.22|105.67|102.65|104.11|104.82|104.87|103.86|100.12|101.05|102.88|104.77||103.45|105.4|104.605|102.205|103.26|101.57|99.46|100.72|99.45||99.25|98.285|97.77|99.62||98.63|98.41|100.84|98.5|100.145|103|104.88|106.77|106.74|105.08|103.33|104.1|107.735|109.34|110.51|112.84|112.5|109.24|112.25|111.61|111.66||112.32|110.28|108.4|109.18|106.64|106.94|110.09|111.31|110.43|109.5|104.25|106.59|102.82|101.72|96.43|100.41|101.8325|100.94|98.93|99.5|97.35|93|93.445|91.86|91.895|92.38|98.29|95.29|95.09|94.39|98.285|96.81|96.06|95.298|97.685|100.15|100.26|96.07|95.21|96.93|100.4188|97.88|97.72|97.39|101.09|104.82|106.7|107.36|106.47|109.53|109.17|110.51|113.08
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE|45.09|44.48|43.81|43.75|44.37|44.02|43.3|43.49|43.88|44.27|44.8|44.58|44.69|45.035|45.575|46.07|54.62|54.92|55.04|55.0001|56.32|55.51|55.12|54.84|54.84|55.49|54.8|54.9801|54.65|55.86|55.865|55.62|55.84|55.87|55.38|54.22|53.1|52.63|51.92|52.87||53.07|52.925|52.1901|51.26|50.7389|50.59|51.2|50.912|50.9|51.39||51.4|50.74|50.412|50.3|49.21|48.3807|47.61|47.4|48.11|47.83|46.97|46.55|45.8676|46.59||45.12|44.72|44.18|44.48|45.495|45.74|45.04|44.1|43.99|43.79|43.89|43.78|44.05|43.89|43.17|41.63|40.73|41.01|40.295|40.75|38.09|38.075|37.67|37.725|39.365|39.95|39.87|40.07|40.645|40.6|40.47|40.265|39.935|39.88|39.75||39.69|39.91|40.5|40.05|39.3872|39.19|38.9|38.44|38.455|38.03|38.04|38.26|38.6717|37.82|37.35|36.93|36.71|37.34|36.67|37.51|38.75|39.83|39.44|39.66|40.235|39.02|40.58|40.76|41.17|40.62|40.88|40.57|40.53||41|41.61|40.635|39.04|36.32|34.18|34.97|35|34.65|34.81|35.35|35.725|34.7|34.59|34.38|34.23|33.8905|32.9|33.47|32.9255|32.38|32.3339|32.85|32.96||33.005|33.06|33.02|32.73|33.52|33.2|33.5|33.3749|32.97||33.115|33.14|32.79|32.85||32.76|32.5097|33.17|32.28|32.52|32.735|33.24|34.24|34.39|33.59|33.63|33.205|33.04|33.21|33.96|34|34.155|32.68|32.52|32.77|32.86||32.84|31.83|31.46|31.77|32.24|32.93|33.23|31.53|31.03|30.66|29.88|30.49|29.28|29.175|29.7|30.59|31.48|31.155|30.95|31.22|31.33|31.09|30.48|29.85|30|29.85|30.755|30.06|29.34|28.65|29.025|28.8|29.43|29.975|31.28|31.25|31.77|30.77|31.05|30.92|30.87|30.185|30.22|30.1842|30.585|30.63|30.55|30.76|30.89|31.49|31.44|31.84|32.74
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE|140.07|140.29|139.06|139.61|140.75|140|137.725|135.98|138.06|139.07|138.97|139.98|137.43|138.42|136.92|138.48|140.68|141.64|144.35|146.3991|151.605|150.715|150.4582|149.235|148.995|149.545|148.84|149.83|150.94|151.255|150.89|151.47|148.84|148.71|147.28|143.38|143.26|142.34|142.37|144.53||146.45|146.55|144.1|145.63|143.82|141.9|139.99|140.1|138.94|137.61||137.24|135.68|134.45|136.06|134|132.09|131.68|131.51|135.51|136.3|135.5843|136.79|136.48|137.64||136.54|134.65|135.32|134.53|136.1901|135.96|134.76|121.72|122.44|123.56|124.46|124.81|123.415|124.01|123.95|119.91|119.565|121.7|120.28|123.745|123.1|121.95|120.84|126.721|124.265|124.77|122.77|122.99|123.23|122.63|121.5|120.7|118.5|120.32|117.35||118.73|118.99|118.75|118.1|116.71|115.88|115.3|114.84|116.14|117.11|114|113.51|115.745|115.365|114.51|112.43|111.75|111.945|108.39|109.69|112.7|115.71|115.83|115.61|115.5|111.01|108.48|109.2|109.39|107.92|109.405|110.6|111.04||110.32|112.18|111.7091|108.82|110.5276|109.33|109.93|110.19|106.3101|104.13|108.87|112.065|108.76|112.45|112.335|113.36|110.56|109.265|109.05|106.77|103.13|101.77|103.05|103.25||103.06|101.53|104.41|104.79|104.915|103.27|105.32|103.5|102.38||99.97|100.045|98.55|97.78||98.7|97.35|97.23|97.2051|98.23|100.35|100.39|104.22|102.16|100.3875|99.41|98.2|98.67|101.03|106.4|105.47|104.8|100.135|100.1|100.48|102.24||99.576|96|96.42|98.5|97.12|100.13|99.33|99.84|98.16|96.25|92.76|90|106.22|107.75|109.9342|113.3|115.96|117.65|122.24|121.35|122.81|122.73|120.64|121.74|122.55|119.33|119.46|117.7|117.69|112.5|115.34|111.65|117.05|118.57|118.79|113.98|114.78|108.8|108.56|108.4|109.54|108.92|106.54|107.37|114.155|117.92|121.6|120.0501|122.295|127.61|126.14|126.15|127.78
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE|189.99|188.04|185.46|184.84|184.44|182.86|179.9375|181.69|182.48|186.56|187.74|190.32|192.54|193.95|192.11|190.45|192.76|191.27|188.42|187.45|187.94|186.73|187.85|190.46|195.0401|194.255|194.2|194.27|192.9|193.98|192.19|192.34|192.24|190.6|190.16|186.79|183.83|181.857|178.63|180.61||180.99|181.18|177.56|176.18|173.3159|171.4|169.57|171.7197|173.05|172.24||175.5725|172.9|172.81|175.425|175.12|178.015|176.965|178.3|173.77|170.37|171.345|166.38|162.03|164.81||167.78|167.27|168.76|174.28|177.37|176.96|176.12|173.08|172.58|174.11|172.93|172.805|173.65|174.62|174.91|173.03|165.17|166.74|164.75|172.74|173|172.48|173.62|175.77|179.24|178.83|184.115|184.33|189.97|188.24|186.435|183.31|183.31|180.28|179.32||178.46|178.84|180.08|182.79|180.25|177.95|175.8884|170.56|169.4|163.28|167.68|170.75|174.01|170.45|168.35|168.83|168.75|174.61|169.47|179.37|185.25|189.55|190.61|193.31|192.97|192.3701|191.4|190.52|190.18|186.23|188.6|187.69|187.79||191.48|195.34|196.06|195.33|197.68|196.54|191.75|185.44|182.03|182.82|187.14|189.275|184.295|180.06|178.11|180.695|179.75|177.2319|179.93|175.86|175.39|172.2803|174.81|174.39||172.57|174.18|170.295|168.99|168.52|160.665|160.555|161.28|161.15||161.25|159.09|157.88|160.88||158.51|157.04|161.77|157.43|157.75|158.77|160.33|165.61|165.28|159.294|158.36|158.73|158.95|157.52|164.43|168.62|169.24|163.92|159.11|159.58|161.36||159.99|156.57|152.32|154.13|155.575|157|161.65|159.9|164.55|160.52|152.79|156.09|152.12|151.5|148.82|156.42|163.23|160.74|157.56|150.85|145.82|144.04|141.59|136.79|137.02|137.98|139.73|138.445|135.95|129.47|133.13|134.39|138.13|142.42|144.175|141.62|137.81|128.44|126.87|127.14|126.34|125|127.07|131.02|136.66|141.85|142.71|145.23|144.16|144.59|151.64|152.53|158.5
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE|269.57|265.4|261.9|261.81|260.38|259.11|257.9|258.97|262|261.07|264.39|264.69|263.92|261.11|248.545|242.0834|246.04|245.03|241.425|242.76|246.73|247.9|246.28|245.03|249.59|251.34|250.16|249.165|250.53|255.06|258.4|256.1|258.88|259.26|256.98|254.01|253.0876|251.82|245.77|249.07||251.21|249.92|245.98|242.855|239.145|237.91|237.55|239.59|241.1324|238.66||241.34|237.61|236.95|238.85|237.8|236.7|234.44|237.59|231.93|230.5301|229.34|225.77|221.25|229.67||231.185|230.105|230.4454|235.1|232.35|231.65|230|227.595|226.25|226.22|225.14|225.23|225.99|227.23|228.06|225.935|219.77|207.09|204.04|212.73|210.29|207.29|207.95|209.26|214.87|213.3|214.95|216.03|220.5|219.3|218.4|214.045|212.98|210.88|205.85||205.9|204.62|206.24|209.79|206.57|204.58|203.63|201.67|203.13|194.6|197.98|201.985|203.3228|191.76|186.61|185.035|185.93|191.5|187.435|194.12|204.6|206.63|209.07|211.78|212.055|210.41|210.9|209.59|208.54|202.235|205.46|207.935|207.78||210.04|208.13|205.79|205.44|206.19|204.95|203.08|207.37|208.84|209.91|216.23|216.51|207.19|202.83|200.87|201.7|198.61|194.59|198.78|197.48|192.91|189.55|191.36|194.49||190.47|193.61|191.36|189.32|187.79|180.835|179.21|183.18|182.35||182|180.77|179.4|179.52||177.07|175.08|179.725|178.19|178.661|178.77|181.2175|188.67|190.36|183.644|182.16|183.38|183.6|184.32|189.61|191.06|194.73|188.795|187.38|185.85|189.425||188.07|188.96|184.76|186.74|185.72|191.62|194.18|192.265|195.64|187.27|177.89|180.87|174.22|174.19|171.445|178.01|186.01|184.925|183.49|180.35|177.31|174.87|170.37|161.69|163.34|167.01|170.9075|171.1|166.64|163.34|169.06|169.745|175.3|178.035|182.11|184.7|184.715|177.57|175.98|177.12|173.81|173.34|179.99|183.04|188.61|195.81|196.51|200.87|198.91|204.46|207.13|211.45|221.8
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE|112.16|112.1|106.29|105.73|105.02|104.57|103.81|103.16|103.69|103.74|103.81|103.99|104|103.6201|103.61|102.2425|100.05|99.675|98.8|98.96|99.27|99.64|99.52|99.46|99.53|99.8798|99.98|100.66|100.82|103.7|103.95|103.86|103.75|103.225|102.72|102.11|102.56|102.38|102.55|102.5||102.64|102.65|102.77|102.33|102.01|102|101|101.34|101.02|101||101.01|100.56|99.72|99.72|99.35|99.215|99.27|99.27|99.58|99.65|99.0894|99.5|99.26|99.25||99.32|99.24|99.47|99.93|99.8275|100.3|100.86|96.94|90.56|111.21|108.2|109.82|110.02|110.43|110.27|110.26|110.02|110.58|111.57|111.29|111.12|110.35|109.86|110.06|110.7|110.98|111.67|111.76|111.8|111.745|110.99|110|109.64|109.1266|108.75||108.45|107.53|108.25|108.66|108.86|108.95|108.75|108.85|108.625|107.5|107.68|107.3|108.8|108.64|109|109.285|109.25|109.595|109.33|109.43|109.49|109.62|109.7|109.73|109.88|109.96|109.25|109.47|109.78|110.1|110.48|110.11|109.78||109.47|109.48|109.56|109.41|109.5|109.05|109.06|109.6|109.745|109.7|109.55|109.63|109.41|108.0057|110.04|110.62|110.75|112.9|112.84|112.81|113.01|112.98|112.9|113||113.11|113.06|113.085|113|113|113|113.09|113.37|113.44||113.31|113.35|113.11|112.96||112.9|113.05|112.95|113|112.9|112.81|112.96|112.73|112.14|111.16|96.58|95.66|96.22|96.69|98.04|102.49|100.17|98.91|77.7542|77.71|77.56||76.79|76.13|75.81|75.6|73.23|75.615|75.225|72.2|72.46|75.624|74.84|76.8|76.44|71.47|69.05|67.35|61.93|62.19|62.43|63.07|64.83|63.47|62.35|62|62.2108|62.95|63.43|63|62.32|60.0303|61|63.18|64.38|64.425|66.15|65.545|63.76|61.72|61.85|62.3|62.555|61.415|61.445|61.33|61.44|62.51|62.135|60.76|62.23|63.055|63.51|63.9|65.92
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE|24.15|24.03|23.8|23.98|23.42|23.14|22.9|22.51|22.7|23.43|23.52|23.57|23.43|23.62|23|23.16|23.61|23.86|24.14|25.14|25.85|25.59|25.04|24.54|27.07|27.05|26.79|27.21|27.25|28.39|27.84|27.68|27.55|27.59|27.48|26.82|26|26.12|25.82|25.75||24.14|24.21|23.88|23.85|23.82|23.96|24.14|23.95|24.35|24.51||24.79|24.82|24.74|24.18|23.41|23.18|23.02|23.02|23.48|23.46|23.72|23.62|23.32|23.7||22.48|22.43|22.41|22.84|21.89|22|21.9|21.51|21.21|21.09|21.18|21.84|21.98|21.65|21.3|21|20.73|21.29|22.06|22.64|22.39|21.82|21.79|21.73|22.9|22.83|22.72|22.99|22.75|22.62|22.61|23.02|22.81|22.71|23.19||22.94|23.18|23.7|23.68|22.96|22.78|22.71|22.39|22.41|22.16|22.45|22.66|23.27|22.29|22.91|22.66|22.48|22.43|21.62|22|22.76|23.46|23.5|23.65|23.41|22.64|22.95|23.07|22.93|22.59|22.97|23.26|23.41||24.09|23.39|19.64|18.99|19.03|18.9|19.23|19.59|19.45|19.91|20.25|20.68|19.49|18.84|18.61|19.1|18.73|18.57|19.03|19.14|18.79|18.5|18.45|17.39||17.08|16.66|16.75|16.71|17.29|16.7|16.97|17.05|17.11||16.66|16.44|16.31|16.5||16.89|16.66|17.27|16.91|17.04|17.64|18.05|18.72|18.89|17.71|17.59|17.41|17.27|17.21|17.45|18.12|18.15|17.72|17.76|17.93|18.16||18.02|17.71|17.32|17.72|18.09|18.39|18.91|18.23|18.02|16.91|15.71|15.86|15.53|15.58|16.37|16.93|18.02|18.2|17.53|16.98|16.41|16|15.12|15.02|15.39|15.35|15.88|15.85|15.47|14.53|14.91|14.95|15.27|16.03|16.7|16.5|16.73|15.9|16.06|16.38|15.99|16|15.86|16.02|16.25|17.02|17.12|17.66|18.64|19.77|19.41|19.76|20
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH|355.44|356.51|351.86|357.11|357.6089|357.15|360.88|362.115|367.65|365.5|353.33|356.4|353.24|359.2912|362.78|353.99|349.53|352.38|352.92|358.015|365.99|366.1|349.05|313.44|312.4586|303.62|302.2|301.2|299.5|296.27|299.18|300.1|299.18|299.22|300.72|302.85|308.97|304.8801|302.5|305.22||307.55|306.805|307.21|308.25|314.45|313.06|312.25|320.05|319.27|325.24||331.37|331.82|332.37|328.74|326.44|328.46|330.2|331.84|334.7|338.5601|335.36|331.34|333.785|327.05||316.565|316.89|323.02|329.95|326.38|322.8|321.5|315.46|310.7599|306.69|306.04|303.33|304.63|303.1741|305.88|304.96|300.68|304.49|309.57|315.15|308.73|314.8052|309.98|314.525|319.27|319.37|318.655|319.06|316.485|319.74|319.11|314.2925|315.18|322.9714|317.655||316.38|318.07|321.02|325.82|326.32|324.47|324.9|324.06|323.65|319|319.5|317.99|314.5|309.455|307.79|310.77|306.02|304.03|303.18|305.12|322.95|316.32|316|316.7964|315.36|313.87|317.09|323.315|324.84|325.45|329.65|324.8|322.54||324.175|330.3301|384.17|371|358.12|355.46|359.01|368.07|376.05|393.69|400.505|400.21|390.38|374.21|377.02|384.57|375.215|370.22|363.73|352.7|345.63|341.355|346.81|353.96||346.2|342.71|332.17|320.941|321.28|325.02|320|310.1|321.9225||323.515|327.99|325.558|332.83||330.07|331.35|335|333.3301|338.79|338.3|344.24|356.1|361.8|354.2071|352.6101|352.68|357.92|352.09|377.888|381.31|381.78|368.61|365.95|375|368.7||367.16|364.55|371.64|367.11|366.88|375.745|382.01|378.295|371.61|357.51|343.985|352.02|361|368.82|361.74|368.27|363.6|373.01|372.14|377.6168|395.05|406.28|400.935|352|331.15|324.58|350.05|348.77|340.615|345|357|344.1|339.705|339.17|334.01|329.68|334.61|322.83|323.38|322.5|324.6|319.48|318.37|308.79|311.77|321.62|323.245|322.78|326.38|326.39|324.59|325.07|340.78
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE|40.45|40.34|39.39|39.15|39.38|38.65|38.73|38.61|39.09|39.38|39.71|39.5|39.41|39.5|39.375|39.05|39.09|39.29|39.41|40.345|40.79|39.95|38.5797|38.26|38.885|39.08|39.18|40.64|40.78|41.46|41.96|42.13|42.235|42.1|41.5|41.43|41.44|41.6802|41.61|41.02||40.9|40.835|40.64|38.95|38.88|39.01|39.58|40.94|40.49|40.555||40.96|40.47|40.62|41.47|40.48|40.49|40.17|40.22|42.31|41.28|41.17|40.86|40.145|40.06||38.84|38.98|41.2|40.93|39.1|36.37|35.92|35.4401|34.985|35.5|35.36|35.05|35.3|34.79|35.12|35.885|34.32|34.48|34.923|35.05|34.94|34.95|35.37|35.31|35.36|35.9201|36.06|36.22|36.0942|37.24|36.625|36.28|36.44|36.743|36.5||36.405|35.14|34.68|35.155|35.08|34.41|34.32|33.32|33.55|32.87|33.4|34.9|34.92|35.154|34.04|33.64|32.69|33.275|33.53|33.64|34.56|35.245|35.62|35.9|35.7|35.37|35.76|35.5|35.8|35.6|35.22|36.35|38.09||37.8|37.86|38.34|38.79|38.6|38.59|39.16|39.23|39.94|40.36|40.835|39.68|39.4|39.33|38.99|39.15|38.87|39.59|39.08|39.36|40.06|39.57|39.155|39.12||38.58|37.6947|37.555|37.03|37.13|39.545|38.92|37.33|37.14||36.79|37.01|36.69|36.9065||37.69|38.19|38.23|37.7|37.6|37.61|37.55|37.66|37.99|37.32|37.35|37.69|37.75|37.99|38.78|39.57|40.16|38.82|38.74|40.21|40.52||41.175|42.05|42.143|42.96|42.09|42.66|43.48|43.39|42.51|43.56|42.05|41.37|40.86|40.26|43.61|44.35|44.305|43.99|42.9909|43.29|43.66|44.28|44.02|44.31|44.25|44.01|45.63|45.61|45.8832|44.59|45.21|43.89|44.56|44.71|45.19|44.65|45.41|43.63|44.05|43.41|42.64|41.84|41.46|42.44|44.02|44.77|45.5|45.9|45.28|47.23|45.89|46.151|46.2001
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE|12|11.6435|11.37|11.22|11.29|11.29|11.51|11.71|12.0512|12.2|12.14|12.51|12.56|12.87|12.53|11.85|14.37|15.62|15.45|15.45|16.45|15.8|15.17|15.25|15.52|15.32|15.01|14.84|15.36|16.74|16.49|16.4|16.75|16.5501|15.55|14.9286|14.35|13.56|12.92|13||12.895|12.89|12.62|12.1015|11.68|11.72|12.28|11.9317|11.82|12.07||12.79|12.79|13.2719|12.51|12.09|11.47|10.56|10.68|10.6715|10.51|10.17|9.92|10.1|9.955||10.33|10.58|10.84|10.7|10.5386|10.26|10.77|9.99|9.92|10.34|9.815|10.11|12.25|12.07|12.76|12.8303|12.33|12.69|12.6|13.33|13.16|13.03|12.86|13.25|13.76|13.79|13.72|14.42|14.53|14.51|14.6|14.6515|14.46|15.05|14.65||15.28|15.67|15.7|15.87|15.845|15.56|15.49|15.47|15.325|15.14|14.88|15.04|15.35|15.0417|15.42|16.45|16.77|17.62|16.71|16.41|17.33|17.57|17.76|17.57|17.45|16.52|16.76|17.71|17.88|18.42|16.63|16.14|16.37||16.36|17.01|15.45|15.35|15.51|15.28|16.08|16.695|16.6|17.3|19.23|17.9042|15.6|15.85|16.42|16.205|15.9|15.3604|15.8635|15.03|14.07|13.97|14.55|15.245||15.8|15.09|14.57|14.11|13.8|12.84|12.47|12.39|12.12||11.78|11.435|11.03|11.82||12.57|12.6|13.085|12.55|13.2|13.38|13.39|14.31|14.035|14.22|14.68|15.3|13.5|13.11|13.5|13.555|14.03|12.52|12.4468|12.25|12.53||12.2407|12.09|13.06|13.24|13.6|14.31|15.7|14.92|13.63|12.71|11.56|12.64|12.9278|13.43|14.24|14.74|15.29|15.33|14.26|14.45|13.9177|12.465|11.9|12.19|12.78|13.45|13.2289|13.193|13.32|13.42|13.72|13.41|12.76|13.875|15.1|14.729|14.76|13.84|14.12|14.31|14.67|14.28|14.51|14.65|14.61|15.77|15.97|17.045|18.18|19.35|19.77|20.99|22.16
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.7|52.77|52.2|50.52|49.6|51.6|51.26|50.85|50.2|50.3|49.52|49.81|49.8093|49.5|48.16|49.29|50.2|42.55|42.23|42.81|42.39|42.38|41.28|40.66|40.845|41.25|41.27|40.93|41.21|41.25|41.5|41.25|40.47|41.2499
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE|85.17|85.07|84.52|84.05|83.605|82.98|83.23|82.09|83.25|84.18|83.75|84.34|84.51|85.38|85.545|85.07|86.48|86.01|85.2|85.285|87.25|87.72|88.26|89.53|91.5001|115.302|116.46|115.14|116.4|117.97|117.16|115.59|116.49|117.35|115.74|115.4|115.89|115.571|113.11|116.665||115.75|116.89|114.2|112.69|111.5|111|110.71|110.845|112.42|110.41||111.27|110.79|110.2834|110.68|111.05|111.23|111.48|112.79|111.43|110.07|113.72|110.81|109.815|110.94||111.14|111.11|112.08|116.19|118.55|117.79|113.24|111.015|110.46|111.45|110.24|110.4|109.75|111.165|109.53|106.795|104.99|107.72|106.43|109.67|108.12|107.195|106.72|107.17|110.25|108.785|108.99|107.78|110.49|110.6|111.17|109.151|108.51|108|105.62||105.19|105.695|106.8|109.62|109.58|108.66|108.945|108.57|109.36|107.185|109|108.69|108.14|105.22|102.91|99.16|99.66|99.96|95.84|100.76|104.82|107.1804|109.01|109.77|110.09|107.74|108.76|108.77|106.34|104.42|105.63|106.845|108.53||109.195|110.06|109.6|108.83|111.43|111.56|112.03|108.75|112.34|111.785|115.75|115.92|112.16|110.83|110.09|111.15|110.55|110.12|109.4001|106.53|106.835|104.38|105.33|104.3||103.79|103.86|101.3|97.51|98.01|93.22|93.52|96.94|94.7663||93.29|93.77|92.06|92||90.37|89.7325|91.19|87.33|87.445|89.2335|89.95|91.485|91.82|90.15|88.8|89.27|88.35|89.22|91.0301|92.4|92.93|89.75|89.27|89.09|89.875||89.26|89.31|88.33|88.8|87.28|86.22|90.75|89.92|88.8275|85.8|81.12|81.98|80.9|79.62|77.2642|81.7|84.985|83.915|84.92|82.82|82.04|82.8|81.415|76.4418|75.88|77.47|79.575|77.75|75.28|71.6|72.94|73.6|74.91|76.95|79.73|80.02|78.835|75.91|75.64|76.16|76.375|76.14|77.97|78.66|80.45|83.135|84.26|84.65|83.25|85.07|86.39|88.93|92.435
00674|998043|/equities/alteryx-inc|R1000GROWTH|28.55|28.47|28.2868|28.22|28.15|28.15|28.02|27.92|28.26|29.3|29.78|28.48|28.62|28.5|29.22|28.901|36.27|37.36|37.63|37.99|39.83|39.86|38.26|37.9|39.4|39.64|38.37|38.57|39.07|41.13|39.77|40.44|40.22|41.85|42.28|43.61|43.021|43.05|42.28|44.11||44.9|44.93|43.64|43.38|42.19|41.71|42.76|42.92|42.75|44.32||45.05|43.91|43.41|42.4|40.2|39.6195|37.665|37.54|40.07|41.35|42.13|40.86|36.67|36.65||35.81|37.23|38.95|38.44|38.19|38.13|37.965|36.26|35.85|35.5|35.31|36.39|36.12|35.65|35.67|35.35|35.06|34.7|35.57|37.73|40.44|50.51|50.005|49.14|51.637|50.63|50.63|52.43|53.36|53.28|51.76|51.88|51.31|51.79|52.665||52.06|53.51|56.495|57.26|56.5|56.36|56.38|56.13|56.12|55.58|56.5|56.49|56.965|55.67|56.08|56.04|55.29|56.13|56.41|57.1|60.89|64.84|65.69|67.1|65.66|63.32|64.504|65.2015|65.58|65.05|66.32|66.12|65.01||65.16|67.43|67.85|67.2001|63.9016|62.76|59.635|59.76|55.23|55.69|55.77|58.17|54.75|54.955|54.32|54.77|53.04|51.4|53|52.1615|50.28|50.13|50.87|49.66||49.64|48.955|47.98|46.68|47.53|46.17|48.145|49.37|49.33||49.17|48.11|46.89|46.89||48.08|48.07|48.55|48.35|48.85|49.33|49.52|49.3591|48.1|46.345|45.06|42.56|39.55|40.3|41.18|44.07|44.86|42.235|42.98|42.98|43.37||43.09|42.46|42.77|43.84|43.9|45.94|47.47|45.56|46.54|45.01|40.9|40.57|41|41.92|46.625|47.85|48.07|48.41|48.05|48.48|46.945|48.17|46.61|46.17|48|49.01|50.34|47.71|46.05|44.34|45.77|48.05|51.14|53.185|56.87|57.22|58.135|55.6|55.82|56.5576|58.03|58.4|57.92|57.58|60.46|63.87|63.745|64.03|64.15|65.2376|64.82|65.61|67.86
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE|276.9316|278.65|277.415|277.21|277.05|275.71|278.28|281.09|283.18|285|285.15|288.25|283.78|283.65|273.32|272|271.44|267.28|257.04|241.56|217.64|214.75|210.15|207.99|209.095|206.6935|207.665|207.61|206.53|203.825|205.71|204.89|200.96|199.49|200.59|204.8|204.15|205.0875|205.39|204.57||208.67|208.51|206.4|204.12|208.79|209.8|209.525|208.23|209.99|210.9975||215.95|216.33|214.975|216.1|216.715|215.83|214.205|211.355|212.81|214.965|214.03|211.29|212.16|217.78||216.15|213.38|215.75|216.56|224.76|226.495|224.72|226.62|230.2401|229.845|231.48|221.6554|229|230.32|227.72|226.6|222.18|226.575|223.015|218.49|209.76|216.08|216.685|221.26|223.58|223.82|229.21|235.67|235.06|230.53|230.07|229.735|233.49|234.4|229.805||230.04|226.98|225.67|231.03|227.23|226.87|228.045|226.32|221.06|220.815|222.94|224.345|228.42|230.13|228.055|226.9|222.805|226.6|223.44|225.78|229.66|232.72|236.92|235.22|231.21|230.975|231.64|233.68|233.58|234.55|239.655|239.13|237.8||237.735|236|235.555|236.9162|240.39|237.66|238.7|244.92|241.4|243.025|240.53|240.7|241.31|237.52|240.14|242|248.91|246.38|249.65|240.31|239.84|242.79|243.92|247.42||245.12|246.77|250.065|252.79|248.05|243.58|241.8|240.27|242.13||245.365|248.2|249.78|275.36||274.55|274.37|274.66|269.18|268.16|265.9|266.18|268.15|267.4|267.16|266.41|272.55|270.23|271.935|270.3|277.52|277.57|268.29|264.53|263.91|260.8||268.89|265|262.42|265.3|260.29|260.92|257.36|253.31|252.15|262.95|260.97|260.38|260.06|260.63|256.12|255|251.79|249.13|235.01|236.8|233.71|231.7|237.445|232.51|232.27|234.97|233.82|230.485|231.27|224.9|230.81|232.295|229.1|228.46|231.36|233.67|228.45|222.3875|219.82|216.82|213.89|213.78|216.6|215.53|218.65|221.94|220|219.66|218.8|220.99|221.27|218.8425|221.19
00676|958830|/equities/zillow-group-inc|R1000GROWTH|49.04|48.67|48.08|47.93|48.12|48.16|47.75|48.313|49.34|50.15|53.29|54.24|53.6298|53.96|54.31|53.56|53.22|52.44|50.15|52.66|52.14|52.9601|51.7932|51.16|51.7|52.19|51.621|51.28|51.46|53.24|52.6|51.83|52.085|52.47|51.85|48.82|45.77|46.23|46.01|47.4946||49.11|48.725|48.76|49.63|47.7082|46.8835|46.065|46.785|46.41|45.59||45.55|44.78|44.37|43.9|43.63|43.87|45.44|45.45|44.53|44.81|44.77|44.51|43.4|42.89||43.93|44.2|44.01|44.07|44.46|43.51|44.3993|43.25|43.65|43.65|43.14|44.95|46.48|46.62|46.95|46.14|42.38|41.46|42.12|42.71|41.21|41.26|40.63|42.43|42.8111|43.74|43.95|43.73|43.76|43.86|44.12|44.805|44.01|43.54|43.3||42.21|42.15|42.95|42.845|42.17|41.84|41.74|41.29|40.97|41.55|41.49|41.23|40.41|39.16|39.49|39.43|38.81|39.325|37.52|37.5|38.66|40.25|40.8|41.6886|41.49|40.16|40.735|41.25|41.13|39.9|40.89|41.37|42.5||44.03|44.36|44.18|42.95|43.39|41.66|42.62|43.78|43.49|43.86|44.36|43.89|42.35|42.25|41.9502|42.32|41.31|40.02|42.59|41.92|41.06|40.55|40.57|41.35||40.575|40.99|39.77|37.73|36.285|33.93|33.83|32.98|31.48||30.26|30.33|30.2325|30.98||31.985|31.62|32.475|32.46|33.325|34.39|35.09|36.5|36.02|33.38|33.45|33.775|34.9|35.98|36.95|37.29|37.04|34.77|34.49|34.53|34.4||33.92|32.75|33.14|34.64|35.31|36|36.87|36.46|35.2|34.025|31.45|31.84|32.235|31.5|28.06|29.32|30.35|30.4|29.81|30.52|30.55|29.35|28.32|28.0298|28.5936|28.4|28.42|27.83|26.81|26.2135|27.85|27.92|28.81|28.98|29.9101|29.56|30.51|27.94|28.59|28.46|29.08|28.87|28.92|28.6556|30.38|31.35|32.19|32.4|34.1|35.51|35.02|34.96|36.91
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE|36.32|36.25|36.97|35.93|36.06|35.98|34.81|34.33|34.88|36.89|37.31|35.795|36.02|36.36|35.27|35.06|35.94|37.5|41.28|41.7|42.43|42.92|41.44|41.42|41.05|41.345|41.6|42.79|42.73|43.095|43.76|44.25|43.64|43.61|43.02|43.12|43.77|44.35|44.86|45.52||45.8|46.1|46.48|47.8|48.1|48.57|48.745|51.41|49.56|48.2||48.045|48.69|49.71|51.31|50.615|51|51.31|49.8|50.78|50.045|49.9|48.1|47.82|48.066||48.85|49.55|49.84|50.21|49.77|49.21|49.1|46.55|46.26|46.695|46.58|46.82|47.43|46.17|46.83|42.96|42.23|42.4|41.6775|43.01|41.6|42.295|41.68|41.36|41.725|41.29|41|40.68|40.32|38.62|37.485|37.84|37.2|37.32|37.26||38.325|38.47|38.65|39.25|38.89|37.66|38.03|37.35|37.24|35.72|36.76|37.2|38.3|38|38.41|38.76|39.7739|39.8|38.35|37.77|39.65|42.05|42.65|43.61|42|44.35|44.69|43.4|43.07|43.145|44|45.45|44.34||45.19|43.34|42.26|42.36|43.505|43.52|44.85|45.42|44.83|45.11|45.66|45.74|44.08|43.23|42.72|43.66|43.1|42.42|42.51|41.91|41.23|41.39|41.905|42.36||41|40.715|40.71|39.17|40.535|46.195|46.55|45.84|45.2||44.5|43.685|42.46|42.71||42.74|43.57|43.58|41.13|41.56|44.2|44.5|44.315|43.17|40.13|40.2023|39.04|38.955|38.51|39.23|36.505|36.385|35.2301|34.78|35.18|34.55||34.1|33.36|34.32|35.63|34|34.23|34.895|35.2|35.38|34.99|33.62|34.28|34.8307|35.07|36.6701|40.53|40.28|40.36|38.58|39.01|39.105|37.48|36.67|37.11|37.28|37.85|38.65|36.7|37|38.045|36.91|36.86|37.0396|37.625|39.82|40.53|42.08|40.89|40.66|39.55|40.56|39.98|39.75|40.84|42.69|44.018|44.88|44.97|45.5|45.1|44.755|45.55|48.37
00678|1163256|/equities/ncino|R1000GROWTH|28.85|28.8|28.63|28.85|29.235|28.98|28.72|28.57|29.02|28.7|28.79|28.8431|29.04|29.125|29.51|29.18|29.05|29.52|29.09|30.19|31.74|32.2|31.37|30.695|31.22|31.62|30.15|30.43|30.22|30.7902|31.08|30.81|30.795|31.2|30.38|30.28|29.88|29.675|29.3|29.73||29.545|30.06|29.79|29.65|29.35|29.38|28.73|28.97|28.92|29.91||24.8|23.73|23.8158|23.95|24.12|23.74|23.7|24.1|23.89|23.43|24.165|21.32|27.28|27.41||27.22|26.955|26.98|27.145|25.35|25.435|24.34|23.6|23.25|22.5|22|22.43|22.45|21.98|22.27|21.91|21.26|21.75|21.71|24.33|24.1|24.445|23.44|23.25|24.785|25.09|24.57|24.8|24.79|24.765|24.48|24.44|23.63|23.655|23.48||23.74|23.13|23.18|23.67|23.31|22.8|22.0331|22.01|22.13|21.62|21.79|22.13|22.71|22.06|22.45|21.57|20.58|20.14|19.58|22.2|24.57|26.01|26.25|26.83|26.62|26.015|26.28|26.88|26.91|26.88|27.61|28.055|27.31||27.73|29.14|29.1|28.05|28.19|27.89|29.14|29.74|28.37|29|29.26|30.53|28.1192|28.375|27.62|26.75|26.11|24.045|25.06|26.2|25.95|26.4|27.94|26.73||26.7|26.82|26.38|25.49|25.74|24.13|24.51|25.51|25.905||25.4|24.04|23.975|24.381||24.75|24.77|25.24|25.36|25.14|25.49|25.94|26.55|26.42|25.16|25.05|24.39|24.25|24.2011|24.22|25.86|25.72|24.38|24.89|25.66|25.92||25.48|25.44|26.385|27.44|26.17|28.03|28.775|28.03|26.6501|25.44|22.97|23.75|23.83|24.525|27.9491|28.19|30.5|30.88|30.64|31.08|30.02|29.82|28.89|28.8|29.9|29.57|30.53|29.78|28.58|28.62|30.15|30.09|31.75|33.64|35.39|35.1124|35.82|33.63|34.06|33.9|33.89|33.78|33.76|32.915|33.09|34.95|34.44|34.555|34.98|36.39|35.41|33.88|35.8615
00679|32543|/equities/the-wendys-co|R1000GROWTH|20.065|20.18|20.12|19.91|20.11|20.2|20.51|20.545|20.75|21.22|21.41|21.32|21.35|21.36|21.235|21.53|21.6|21.49|21.28|21.275|21.329|21.315|21.355|21.4612|21.07|21.28|21.36|21.58|21.45|21.29|21.07|21.27|21.12|21.26|21.405|21.32|21.25|21.23|21.16|21.295||21.705|21.655|21.36|21.33|21.25|21.23|21.345|21.985|22.25|22.31||22.15|21.84|21.86|21.97|21.9|22.13|22.06|22.025|22.01|22.36|22.5607|22.01|21.8|22.14||22.08|22|22.125|22.26|22.6537|23.33|23.26|23.355|23.47|23.42|23.145|22.5|22.43|22.765|22.495|22.07|21.895|21.835|21.555|22.11|21.87|21.88|21.87|22.16|22.335|22.375|22.07|21.78|21.87|21.6|21.45|21.4|21.54|21.695|21.53||21.6|21.63|21.59|21.78|21.325|21.19|21.025|20.98|21.055|20.54|20.565|20.765|21.07|20.575|20.435|20.52|20.3|20.525|20.38|20.76|21.05|21.375|21.43|21.55|21.87|21.715|21.39|21.9|22.195|22.28|22.275|22.46|22.53||22.78|22.73|22.55|22.565|22.24|22.115|22.335|22.335|22.255|22.18|22.05|22.315|22.085|21.785|21.525|21.47|21.71|21.85|21.92|22.2|22.03|22.15|22.345|22.71||21.41|21.74|22.025|22.24|22.22|22.58|22.36|22.155|21.89||22.45|22.67|22.67|22.815||22.88|22.705|22.815|22.62|22.7113|22.8|22.835|23.23|23.11|22.98|23.08|22.99|22.82|22.89|22.81|22.44|22.44|22.16|22.1|22.15|21.935||21.52|21.3|20.89|20.66|20.375|20.64|20.6|20.5|20.75|20.69|20.36|20.31|20.26|20.175|20.18|20.495|20.54|20.71|20.56|20.47|20.331|20.07|19.93|19.71|19.81|19.8791|20.09|19.68|19.37|18.785|19.19|18.99|19.08|18.92|19.46|19.155|19.23|18.55|18.655|18.5|18.85|18.645|18.835|18.795|18.95|19.5|19.73|19.66|19.505|19.695|19.825|19.91|20.36
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE|72.775|72.64|72.3422|72.64|72.15|71.88|71.209|70.2077|70.95|72.19|73.34|73.445|72.391|72.66|72.95|73.12|74.02|72.88|68.155|68.805|68.79|68.58|68.14|67.9118|69.69|68.945|69.79|69.94|69.68|68.96|69.94|69.07|69.075|70.62|70.705|70.7|70.9|70.755|70.15|70.57||70.821|70.87|70.05|69.51|68.86|67.15|67.27|67.71|68.16|68.73||67.95|67.11|67.01|66.33|64.76|64.425|64.18|63.92|63.79|64.435|61.51|60.5043|60.17|60.81||61.53|62.425|64.25|65.15|65.87|65.94|65.76|66.74|66.31|66.48|66.05|66.1|66.57|64.33|64.59|64.25|63.02|64.46|63.47|64.39|64.115|63.285|63.01|63.16|63.63|63.15|63.55|63.85|64.09|63.76|63.9|63.365|63.04|63.06|62.14||62.01|61.96|62.42|63.04|62.61|62.2|62.02|61.36|61.12|60.395|60.635|60.96|62.25|61.31|61.02|61.32|60.41|60.73|60.29|61.14|62.98|61.58|61.73|61.5|62.28|62.03|60.84|61.0849|60.9|59.58|59.06|59.325|59.28||59.94|59.79|59.38|59.45|59.7008|59.06|58.8|59.47|59.39|59.8866|60.17|59.3|60.14|59.93|60.05|60.6074|60.42|58|57|56.5|55.5|55.47|56.225|57.08||57.25|58.65|57.93|56.82|57.025|57.205|56.8|57.34|56.965||57.28|57.575|57.55|58.015||57.585|57.18|57.67|57.285|57.53|58.205|58.53|59.45|59.71|59.6925|59.65|59.625|59.27|60.66|61.24|60.59|60.58|59.48|59.7|59.85|60.4002||58.8|58.78|58.9|58.23|58.4938|58.8301|58.63|58.46|60.235|59.38|56.73|55.4|56.17|55.55|56.1|57|57.11|56.37|55.9|55.72|55.76|55.525|55.39|53.733|54.09|54.09|53.24|52.48|51.815|50.82|51.81|52.25|52.21|51.67|52.11|52.12|52|50.78|50.32|49.68|50.445|50.45|50.19|49.135|51.19|52.02|52.115|52.25|51.98|53.64|53.45|52.96|54.25
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH|10.37|9.98|10.09|10.08|10.56|10.4875|10.03|9.92|10.33|10.12|9.89|9.86|10.2|9.905|10.75|9.2|10.76|11.44|11.595|10.78|10.8|11.14|11.115|11.35|11.375|11.48|12.345|12.37|12.35|12.3|12.385|12.32|12.73|12.33|12.38|12.11|12.08|12.07|11.735|12.12||12.16|12.42|12.2275|12.37|12.17|12.78|13.03|12.95|12.82|13||13.3|13.32|13.92|14.08|13.15|12.94|13.44|13.71|13.55|13.25|13.14|12.4|11.59|12.03||12.81|12.88|12.97|12.77|13.06|12.85|12.28|12.56|12.04|14.23|13.68|11.91|11.91|11.89|13.64|13.05|13.21|13.16|13.15|13.55|13.38|13.11|13|13.09|14.2|14.16|13.8|13.94|13.97|13.8|13.77|13.7|13.48|13.52|13.43||13.42|13.26|13.44|13.46|13.655|13.49|13.63|13.49|13.69|13.38|13.7|13.6|14.14|14.05|13.99|14.71|14.99|15.29|14.31|14.39|14.86|15.18|15.34|15.75|15.73|14.8093|14.46|14.2|14.17|14.34|14.43|13.59|13.72||14.34|14.815|13.96|13.79|13.805|13.77|14.02|14.2|14.03|14.4382|14.66|15.165|14.62|14.375|14.11|13.73|13.78|13.29|13.46|13.89|13.76|13.56|13.84|13.54||13.47|13.375|13.65|12.91|12.95|13.075|12.26|13.74|13.58||13.91|13.765|13.68|13.51||13.83|13.63|14|13.97|14.175|14.56|14.43|14.54|13.77|12.925|12.97|12.16|12.35|12.19|13.03|13.75|14.32|13.96|14.03|14.1227|14.02||14.2|14.03|13.93|14.42|13.65|14.14|14.71|14.89|14.55|13.8|13.405|14.01|14.02|14.32|13.49|15.2|16.32|16.56|16.46|15.8697|16.61|16.3|16.17|16|15.95|16.58|19.59|19.21|18.96|17.48|17.6901|17.93|18.49|19.553|19.84|20.8703|19.81|24.7|25.3|24.8203|24.95|24.3306|24.58|24.24|23.97|22.99|22.51|22.532|22.95|23.04|22.85|22.21|22.46
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE|70.3665|70.2619|70.8325|71.2319|70.861|70.6518|70.1193|69.8911|70.6233|73.0766|73.0291|72.3016|72.411|72.6677|72.1257|72.449|73.7612|72.8389|72.6106|73.029|73.0956|73.3428|73.1241|75.644|77.2986|76.6805|77.1274|76.9848|76.728|75.9863|76.2764|73.514|72.5916|71.964|72.2208|71.0607|70.6613|69.8625|69.7865|68.7785||69.4251|69.9957|68.17|67.0669|67.5994|67.6089|68.3839|68.0796|67.2476|66.7474||67.0289|66.078|66.3823|66.9718|66.6295|67.1525|67.3141|67.3046|67.4615|67.3712|66.677|65.6596|66.2016|67.5424||67.3997|67.9512|67.7896|69.3396|69.0923|71.8785|69.1494|69.3253|70.5567|71.0702|73.0861|72.7628|72.468|72.1352|71.6027|68.8451|69.2635|71.4506|71.0131|71.2128|69.8863|67.5519|68.4712|68.5408|68.3221|67.162|68.1937|68.2555|67.6945|66.2206|66.3261|65.9544|65.5407|65.089|64.9559||65.07|63.967|63.8814|64.5946|63.7197|63.5961|63.8814|62.5502|62.9305|60.5629|61.7324|62.6072|63.463|60.5152|59.9399|59.0508|59.3171|62.4265|61.0572|62.9923|64.7277|66.2016|66.9005|67.666|67.0954|66.4869|66.1921|65.9734|65.5455|64.9179|64.4234|64.1857|63.9834||63.3299|63.7197|62.978|62.0367|60.9859|60.7815|60.9146|59.6404|58.8131|58.0429|57.7205|57.7861|60.4867|60.4677|60.6398|60.8243|61.5422|60.4296|59.8496|59.2315|58.8131|59.9637|60.1454|60.2395||59.4312|59.3741|59.5358|59.1459|59.3836|59.8971|59.3456|59.3076|58.8131||59.3313|62.6|62.59|63.12||62.65|62.37|62.23|60.99|60.4|59.96|60.02|59.86|59.345|59.56|59.99|60.42|59.815|59.095|58.71|59.155|59.21|58.38|57.72|57.99|58.1506||57.7|57.3401|57.09|56.78|56|56.16|55.62|56.34|56.415|57.35|57.17|57.425|56.65|55.6|55.76|54.82|55.33|56.17|55.11|49.405|48.595|47.9|48.43|47.38|47.305|48.16|48.195|47.08|46.74|44.617|45.55|46.19|45.67|45.545|47.66|47.69|46.42|44.92|45.48|44.195|43.14|41.54|41.05|42.605|43.69|44.79|45.98|46.09|46.28|46.77|46.58|46.1383|46.73
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE|69.78|69.08|68.95|68.86|69.3|69.3|69.12|68.52|69.13|70.62|70.91|70.94|70.1|69.94|70.19|70.78|70.22|70.21|69.07|68.39|65.62|65.265|65.57|65.18|65.94|66.2|65.92|66.39|68.37|67.27|67.185|66.72|66.64|66.87|66.4|66.47|65.57|65.4|65.575|66.67||66.74|67.175|66.7848|66.07|64.92|64.8619|65.06|64.96|64.15|64.155||64.37|63.6|64.21|63.39|62.93|62.87|62.6|62.8|62.41|62.43|62.45|61.43|60.8138|59.67||59.655|59.31|59.79|60.81|61.5|61.675|60.16|59.79|60.3|60.57|60.97|60.68|61.34|61.3747|61.445|62.35|62.04|62.72|62.59|63.975|62.77|63.08|62.85|63.02|63.3675|61.8|61.265|61.3775|61.4|61.07|61.58|61.81|61.45|61.42|60.44||60.57|59.91|59.07|53.93|53.245|52.645|52.56|52.32|52.46|51.3|51.375|52.38|52.62|51.725|51.41|51.55|51.15|52.39|52.65|52.87|53.6|54.31|53.96|54.73|54.945|55.16|55.8|56.35|60.02|59.9|60.36|61.19|61||62.09|61.39|61.13|61.01|61.35|60.59|60.06|59.53|57.62|59.37|60.37|61.46|61.73|61.01|60.78|60.475|61.77|61.28|61.59|62.2|61.65|61.33|61.04|60.61||59.88|59.64|59.68|59.94|60.35|60.13|58.78|59.03|58.83||59.19|58.93|58.79|59.04||58.51|58.11|58.36|57.0709|56.99|56.52|57.04|57.15|56.67|55.45|56.07|56.4|56.69|56.4|57.05|57.24|57.74|56.23|55.92|55.93|56.56||56.16|55.99|55.62|55.56|54.7|55.15|56.12|55.28|56.23|56.36|53.89|54|53.96|53.44|53.08|53.98|54.08|54.08|51.99|50.22|49.49|47.21|46.77|45.19|49.17|48.61|49.2|47.51|46.86|45.25|46.76|47.505|48.05|47.67|48.84|48.54|47.57|45.14|45.11|45.69|46.08|45.905|46.37|46.71|48.03|48.85|49.58|50.19|50.04|50.46|49.62|51.02|52.37
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH|8.3|8.25|7.89|7.79|8.95|8.46|7.75|7.32|7.82|8.13|8.505|8.78|9.1018|9.4301|9.71|9.3|9.93|9.85|9.32|10.73|11.26|11.82|11.45|11.175|11.72|11.71|11.75|11.8001|11.35|12.1901|11.62|11.61|11.9|11.8001|11.0476|9.8|9.165|9.25|8.91|9.25||9.25|9.02|9.01|8.23|8.12|8.2|9.42|11.3|11.006|11.68||13.01|13|12.6|12.3|11.308|10.81|10.8|11.034|9.874|9.6|9.222|9.108|9.14|9.624||9.96|9.9|10.008|10.2|10.452|10.6|10.8|10.646|10.624|10.2|9.76|10.458|10.44|11.6|12.018|11.75|11.422|11.4|11.2|12.014|11.64|11.5|11|11|11.228|11.826|11.604|13.8|14.122|13.28|13.82|13.5|13.156|13.02|13.2||11.46|10.62|11.626|11.2|10.202|10.1|9.882|9.734|9.9|10.008|10.01|10.108|10.0335|9.396|9.32|10|9.6|10.44|10|10.004|10.902|11.24|11.554|12.2|12.426|11.602|11.602|12.12|12.234|12.25|12.74|13.36|13.422||14.6|15.416|15.56|14.5|14.682|14.42|15.04|16.654|16.222|17.4|17.85|16.4|15.004|15.44|14.856|15.85|15.4|14.8|15|15.824|14.05|12.812|14.2|13.21||13.4|11.61|11.904|10.8|10.594|9.4|10.206|10.36|10.032||9.6764|9.2|9.06|9.07||10.422|10.62|11.11|12.024|12.407|14.3|15.54|16.5|16.456|16.4|17|17.006|17|17.632|18.736|18.914|19.02|17.86|18.07|17.876|18.802||18.636|17.8|18.2|19.218|20|21.2|23.4|21.4|21.6|19.2|18.12|20.2|19.012|18.32|18.7|19.034|20|20.2|18.4|20.4|21|19.374|19|20.6|17.72|17.4|19|18.238|17.69|16.622|18.06|18.06|19.722|21|21.4|21.4|21.8|20.4|20.4|21.2|21|19.774|19.204|19.04|20.6|21.6|22|22|22.2|23.8|23.8|25.2|26.4
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE|126.49|133.92|132.57|131.24|131.69|131.405|130.695|129.2|130.45|133.72|133.82|135.55|135.18|135.92|137.53|140.3|141.98|140.74|139.01|139.125|139.25|138.235|137.96|139.1601|141.7175|139.06|140.48|140.5|138.89|137.825|137.37|134.76|134.92|138.15|138.79|137.83|137.73|137.575|136.69|137.94||139.2|139.96|139.01|139.055|137.9|136.02|137.17|136.775|134.075|131.32||132.54|131.13|131.21|131.48|130.179|129.135|129.61|126.26|125.14|125.24|124.995|121.76|121.43|126||125.88|127.49|127.63|128.6654|139.99|139.06|139.43|139.75|139.69|132.05|129.9|132.41|133.46|133.55|133.91|134.22|132.335|135.02|134.63|134.415|133.9643|131.4|130.98|133.3|134.91|135.48|134.35|134.31|134.13|133.07|132.96|133.065|133.34|133.48|131.07||131.37|131.6238|133.69|134.805|134.9|134.33|133.97|133.02|132.58|128.85|129.705|131.935|132.4|129.65|129|127.845|127.88|132.305|129.75|131.54|135.73|134.925|135.6|136.61|137.08|134.08|129.43|128.58|137.515|137.81|137.8|137.985|137.625||137.34|137.64|136.25|135.25|135.56|133.64|135.02|135.47|132.85|133.04|132.59|132.96|132.6025|131.05|132.82|132.4|132.1101|130.16|130.5|129.39|125.93|125.36|128.06|128.81||126.0201|125.975|123.555|120.81|121.07|119.78|116.145|116.58|117.48||117.92|118.11|117.99|119.93||118.96|118.33|119.4746|114.81|115.1|117.5|119.09|122.255|122.92|120.91|122.1|122.975|124.45|123.62|125.41|125.83|125.45|121.5|121.04|123.12|125.96||125.59|126.57|125.18|125.87|123.08|123.66|123.3|122.8992|124.26|124.88|121.78|122|121.3|119.85|120.85|122.25|125.53|127.23|125.54|124.03|123.54|124.01|121.53|117.12|117.23|117.23|117.3301|112.73|109.45|111.72|113.65|114.9|116.89|116.16|117.04|117.5948|118.795|115.21|113.77|112.16|112.52|112.375|114.19|114.15|116.1476|119.48|120.35|118.72|117.85|121.2|121.04|122.0075|126.15
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.98|38.96|38.96|38.95|38.94|38.92|38.91|38.89|38.87|38.85|38.83|38.83|38.84|38.81|38.79|38.79||38.81|38.81|38.78|38.7|38.67|38.63|36.07|35.95|35.71|35.15|35.46|35.265|35.66|35.52|35.44|35.465|35.06|34.79|34.515|34.32|35.2725|35.42|35.48|35.43|35.33|35.2|35.21|35.16|35.11|35.34|35.365|35.5|35.26||35.18|35.25|35.32|35.2825|35.21|35.235|35.095|34.8|33.42|25.23|26.18|27.37|26.97|28.23|28.1|28.47|27.51|27.15|27.68|28.42|28.15|27.34|27.6601|27.17||29|28.92|28.71|28.3|21.81|19.725|20.21|20.9|20.68||20.91|20.49|20.03|20.04||20.62|20.905|20.25|19.78|20.16|20.08|20.86|22.36|22.26|20.96|21.1|20.97|20.69|20.88|21.25|21.29|21.54|18.9|18.56|18.51|18.88||18.37|18.08|18.32|19.2401|19.16|21.85|22.77|22.55|21.09|21.15|20.01|19.65|18.18|17.6|19.1908|19.73|20.32|19.93|19.61|19.69|19.42|18.71|17.91|18.29|18.435|18.25|19.33|18.95|20.02|20.41|21.34|21.02|20.96|21.73|23.42|22.93|24.39|23.56|24.44|25.08|25.31|25.12|24.8001|23.845|23.81|25.99|26.37|25.94|27.61|27.67|26.71|26.88|26.745
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE|6.12|6.12|6.04|6.04|6.27|6.23|6.0898|5.9905|6.04|6.13|6.17|6|6.19|6.255|6.405|6.45|6.4824|6.64|6.71|7.87|8.15|8.12|7.76|7.75|7.67|7.6608|7.765|7.48|7.6|7.59|7.3126|7.0356|7.08|7.245|7.15|6.63|6.01|6.01|6.005|6.34||6.575|6.7|6.75|6.61|6.545|6.72|6.855|7.135|7.63|7.96||8.34|8.28|8.47|8.055|7.29|7.19|7.32|7.575|7.4725|7.38|7.1201|6.76|6.83|6.9||6.7|6.63|6.32|6.34|6.14|6.205|6.02|5.96|6.06|6.37|6.395|6.72|7.02|6.32|6.29|6.1423|6.33|7.08|7.01|7.05|6.91|7.0118|7.095|7.42|8.2|8.2406|8.24|8.07|7.845|7.87|7.87|8.125|8.0118|7.27|8.33||8.31|8.38|8.5475|8.55|8.45|8.21|8.215|8.115|8.405|7.665|7.79|7.91|7.92|7.9|7.87|7.98|7.83|8.05|7.79|7.61|8.21|8.41|8.24|8.18|8.55|7.8632|8.11|8.37|8.17|8.18|8.44|8.59|8.63||9.135|9.63|9.02|8.43|8.43|8.49|8.73|8.755|9.16|9.29|9.4015|9.65|8.86|9.03|8.69|9.02|8.89|8.55|8.915|9.04|8.79|8.92|9.8|9.73||9.39|9.145|8.79|8.58|8.38|7.51|7.96|7.61|7.5||7.24|6.94|6.72|6.86||7.49|7.73|7.68|7.08|7.13|7.755|8|8.16|8.53|8.07|8.24|7.7|7.68|7.77|8.18|8.23|8.52|7.7|7.73|8.105|8.0099||8.0594|7.91|7.95|7.91|8.01|8.73|8.6966|8.44|8.93|7.79|7.155|7.57|7.165|7.73|7.53|7.82|7.89|7.49|7.27|7.3|6.82|6.63|6.18|6.15|6.27|6.05|6.725|6.42|6.17|6.13|6.485|6.4544|6.83|7.035|7.72|7.345|7.5|6.79|6.84|6.74|6.71|6.48|6.375|6.41|6.74|7.34|7.45|7.33|7.46|8.03|7.8|8.16|8.74
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE|9.79|9.64|9.41|9.445|9.6|9.74|9.86|9.985|10.03|9.52|9.79|9.88|9.965|10.1499|9.93|10.38|10|10.45|10.04|9.88|9.91|10.095|9.965|9.86|9.97|9.62|9.5515|9.3|9.5|9.42|9.045|9.01|9.16|9.28|9.09|8.965|8.88|8.805|8.59|8.94||8.89|8.78|8.78|8.55|8.6|8.72|8.85|9.19|9.31|9.49||9.775|10.03|10.025|10.55|10.42|10.36|10.015|9.88|9.38|9.47|9.18|8.715|8.82|8.98||9.16|9.225|9.3325|9.35|9.15|9.195|9.091|9.12|9.195|9.59|9.61|9.44|9.745|9.75|9.94|9.47|9.29|9.3|8.72|17.42|17.91|18.12|18.06|18.05|18.31|18.26|18.28|17.31|17.28|17.93|17.71|17.055|16.71|16.47|15.992||16.01|15.91|15.86|16.005|16.0325|16.07|16.09|15.78|15.675|15.2539|15.345|15.48|15.81|15.7|16.18|15.82|15.79|15.715|15.52|15.76|16.08|16.38|16.695|16.57|16.1|15.3|15.455|15.8|15.73|15.74|15.6288|15.55|15.64||16.22|16.62|16.67|16.69|16.7111|16.82|17.06|17.505|16.12|20.695|20.51|20.775|20.16|20.73|20.19|20.19|19.99|19.77|20.63|19.94|20.26|20.45|20.06|24.29||23.94|23.77|24.315|24.45|24.89|25.46|25.305|25.085|25.076||25.04|25.265|25.21|25.31||25.495|25.7|26.635|26.59|27.13|27.165|27.53|28.02|27.6888|26.37|27.16|27.81|27.45|27.7|28.51|28.81|29.1219|28.22|27.91|28.05|28.35||27.975|27.85|27.83|27.74|27.58|28.26|27.73|26.93|28.2|27.87|25.92|25.64|25.25|25.265|25.5|25.1|21.07|21.57|21.95|21.66|21.67|21.14|20.19|20.775|21.05|21|21.47|20.5884|19.93|20.42|20.44|19.99|20.67|21|21.47|20.62|21.66|20.73|21.07|21.4|20.59|20.24|19.92|18.68|19.31|19.92|20.9|20.885|20.975|21.74|21.23|21.55|22.58
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE|3.935|3.945|3.96|3.935|4|3.92|3.92|3.93|3.93|3.88|3.98|4.02|4.11|4.14|4.135|4.175|4.26|4.24|4.4|4.27|3.965|4|3.87|3.79|3.79|3.7725|3.81|3.875|3.88|3.94|3.91|4.14|4.18|4.32|4.23|4.09|3.86|3.755|3.63|4.03||4.09|4.12|4.1|3.945|3.955|4.02|4.07|4.08|4.08|4.1||4.3275|4.48|4.515|4.4307|4.42|4.09|4.06|4.17|4.12|4.1|3.86|3.59|3.61|3.69||3.75|3.74|3.88|3.9|3.71|3.68|3.59|3.55|3.52|3.52|3.515|3.455|3.495|3.46|3.49|3.51|3.295|3.2|3.12|3.24|3.23|3.2|3.235|3.21|3.295|3.345|3.36|3.38|3.4|3.415|3.405|3.58|3.5|3.615|3.565||3.5|3.51|3.65|3.7|3.65|3.595|3.55|3.49|3.55|3.54|3.48|3.47|3.49|3.44|3.45|3.38|3.37|3.47|3.3|3.35|3.52|3.74|3.72|3.76|3.7759|3.61|3.71|3.6|3.55|3.585|3.76|3.82|3.94||4|4.17|4.22|4.05|4.17|4.2|4.36|4.48|4.33|4.465|4.74|4.775|4.27|4.2331|4.13|4.315|4.212|4.015|4.195|3.82|3.74|3.68|3.72|3.71||3.75|3.69|3.75|3.645|3.745|3.615|3.43|3.56|3.375||3.23|3.15|3.11|3.07||3.15|3.15|3.365|3.285|3.41|3.395|3.47|3.74|3.78|3.6|3.63|3.615|3.68|3.76|4.135|4.21|4.245|3.825|3.8|3.92|4.01||4.08|3.855|3.765|4.16|4.2|4.325|4.56|4.405|4.21|4.13|3.82|3.86|3.85|3.74|3.8|3.335|3.675|3.625|3.515|3.47|3.64|3.66|3.39|3.395|3.535|3.5525|3.77|3.72|3.66|3.59|3.77|3.905|3.89|3.94|4.19|4.11|4.195|3.91|3.97|3.96|3.94|3.855|4.28|4.225|4.27|4.5|4.58|4.745|4.81|4.92|5.01|5.355|5.74
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE|54.49|54.15|53.645|53|52.81|53.525|53.82|53.44|53.7|53.09|53.4219|54.82|55.271|55.62|54.86|54.26|54.84|54.445|54.36|54.67|55.54|55.45|55.155|53.8|53.2|52.85|52.255|52.6|52.6|52.53|52.38|52.17|52.75|53.8|53.17|53.37|52.675|52.32|51.76|52.52||53.23|52.99|52.69|51.87|51.6201|51.3|50.26|50.2|51.26|51.24||52.6|52.58|52.505|51.98|51.36|51.635|52.25|52.72|51.07|51.47|50.01|48.51|48.34|48.9||50.2501|49.965|51.19|51.45|51.54|51.61|50.85|51.089|50.98|51.75|52.055|51.94|52.85|53.47|54.01|53.83|52.27|52.91|52.58|53.825|53.17|52.355|52.21|52.5|54.78|54.705|55.365|55.84|56.385|56.41|56.25|56.08|56.795|56|54.97||54.21|53.45|53.995|55.015|53.96|53.58|53.16|52.12|51.905|50.45|51.155|51.335|51.575|50.6179|49.7|49.2|49.67|51.595|51.99|53.315|54.955|56.09|55.54|56.77|57.795|57.35|57.23|56.87|56.8|56.06|56.33|56.7|56.7||57.7399|58.29|59.02|59.01|59.62|58.71|58.855|59.56|59.68|59.3|59.41|59.5359|58.8|57.82|57.8|57.81|55.83|56.85|57.17|57.215|56.32|55.85|56.77|57.26||57.79|57.5|57.02|55.3|54.82|53.32|51.52|51.4|50.31||49.98|50|49.905|50.75||49.95|49.145|50.07|49.35|48.76|48.88|49.36|50.97|51.295|49.84|50.12|50.31|50.255|50.57|50.99|50.43|50.8|49.3779|49.88|49.94|51.42||51.14|50.87|48.58|49.36|49.19|50.215|51.14|51.86|50.9|49.12|47.57|49.45|48.31|48.13|45.97|46.775|46.75|46.625|46.81|47.47|47.89|46.535|46.33|44.95|44.9|45.09|45.375|44.995|44.735|42.91|43.54|43.42|44.56|44.2|45.315|45.51|45.625|44.45|43.8|43.49|43.91|43.27|43.16|43.04|44.75|44.97|45.37|45.47|45.41|46.69|46.38|47.55|50.8
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE|50.8|50.6|49.2|49.6|53.7|52.564|54.8|52.736|54.2|52.4|57.4|61.6|62.2|64.6|67.6|66.8|68.4|73.6|75|77|80.6|80|75.6|74|73.6|73.4|74.4|75.2|76.2|76.8|75.2|73.8|75|78.4|76.2|74|72|73|72|74||73.6|77.2|81.6|86.6|80.6|82.6|82.2|102.2|106.4|96.6||90.2|80.8|84.6|83.2|80.19|79.6|79.4|80.4|74.2|74.206|72.6|68.002|66.7|66||66.2|79.6|85.6|97|87.2|85.4|86.6|82.2|79.2|76.6|79.4|80.8|74.2|79.8|73.2|70.6|66.5|67.4|67.4|69.8|68.5|65.846|61.6|62|67.4|69|69.4|68.4|67.6|66.6|64|66|65|68.8|61.8||59.6|62.4|66.6|74.6|78.4|80.4|77.3|76.3|78.9|78.562|78.8|77.8|81.4|80.9|82.4|84.4|90.6|98.4|95.2|96.2|101.6|104|103.8|106.4|99.8|93|94|107.2|109.2|109.2|110.2|113|114.6||117.9|116.8|104|99.4|98.4|98.5|102.6|111|114.2|117.6|118.6|117.2|107.4|107.2|107.2|106.4|104.4|101.8|104|102.7|97|94.2|97|100.63||98.1|84.25|80|75.8|75|70.6|70.2|69.6|68.6||66.6|64.9|65|65.6||71|69.9|73.4|72.7|75.2|80.4|84.4|91.4|92.6|92|92.2|89.4|90.6|91.4|100.7|100.2|98.7|94.6|96|94.4|101||100.2|99.1|100|105.202|102|104.6|107.4|106.2|104.8|100.2|94.2|97.4|96.2|92.2|88.202|90.6|94.8|91.454|88.2|89.7|88.8|88.81|85.8|82.2|85.2|88.8|92.4|94|91.6|89.2|92.2|91.2|95.4|95.8|99.2|97|99.8|93.6|94.2|94.6|96.4|95.8|96.4|95.2|97.4|99|101.6|103.6|105.844|108.5|107.2|111.2|117.7
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE|1459|1460.98|1458.3369|1460.1099|1460.6|1454.365|1475.54|1480.01|1490.89|1490.42|1490.5|1499.39|1500|1502.5918|1494.7802|1492.1|1471.05|1460.03|1427.4399|1431.099|1433.73|1440.73|1444.54|1427.5601|1423.6021|1420.96|1420.9|1421.5901|1402.6801|1388.6|1391.65|1376.04|1375.01|1381.7301|1383.15|1368.64|1368.4399|1360|1359|1345||1352.9|1375.0601|1336.02|1316.0601|1334|1326.02|1315.99|1322.5699|1328.5601|1329.495||1338.72|1326.505|1327.0699|1343.46|1330.05|1336.995|1342.4301|1343.28|1331.1544|1333.78|1333.2|1308.4|1310.01|1319.04||1312.51|1301.78|1317.01|1333.66|1334.5167|1353.37|1331.6458|1338.75|1350.0649|1368.89|1360.08|1351.6801|1355.65|1360.0029|1348.03|1343.6949|1319.03|1343.2|1325.24|1360.63|1314.29|1272.4329|1310.52|1318.45|1323.291|1318.6|1348.23|1356.22|1339.83|1310.51|1316.42|1320.29|1318.5699|1298.725|1295.5699||1298|1287.1801|1280.668|1282.02|1263.04|1253.47|1242.01|1226.3|1225.03|1201.36|1210.01|1224.3199|1235.85|1189.96|1186.5603|1203.4399|1196.17|1239.41|1217.17|1247.631|1282.11|1306.65|1306.4301|1332.49|1330.75|1314|1315.1899|1319.91|1322.65|1320.6201|1321.91|1323|1313.76||1314.1899|1322|1329.59|1344.6899|1357.14|1345|1351.1899|1370|1350.97|1324.5699|1307.1899|1300.75|1384.1851|1380.61|1384.5699|1392.79|1400.03|1381.52|1376.4|1376.01|1361.29|1361.3|1376.62|1393.41||1387.11|1375.9|1359.41|1358|1355|1358.36|1340.1899|1324.04|1306.276||1303|1303|1300.5699|1300.63||1286.1801|1272.0601|1268.71|1258.97|1250.86|1250.01|1261.3|1278.6801|1285.54|1276.1801|1280.95|1282.28|1290|1290|1295.66|1333.39|1321.665|1279.405|1275.265|1286.77|1284.1112||1272.89|1267.88|1259.79|1254.79|1245.42|1251.96|1250|1263|1268.37|1235|1203.73|1207.0901|1206.1028|1198.95|1190.51|1201.34|1197.78|1182.13|1165.9882|1160.12|1147.51|1130.17|1134.01|1109|1111.3|1149.98|1158|1142.25|1131.11|1102.22|1126.47|1133.55|1153.78|1118.54|1135.01|1144.89|1136.54|1085.09|1084.08|1075.11|1081.5042|1067.6|1064.09|1085.04|1113.84|1138.64|1169.74|1175.77|1169|1182.24|1181.88|1179.4006|1193.27
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE|178.94|178.12|181.37|180.56|177.07|176.04|174.22|175.27|176.95|182.19|181.45|182.93|183.255|189.54|182.655|181.52|194.33|192.7|190.905|186.52|185.91|185.52|186.975|188.955|200.15|201|200.15|200.41|199.25|197.38|196.08|191.36|191.97|190.81|191.535|190.64|188.245|187.36|185.225|180.81||183.12|184.71|180.13|179.02|182.78|183.03|186.685|189.41|188.53|187.34||189.71|185.215|186.97|188.88|188.62|191.86|191.785|191.49|191.74|191.06|188.41|184.86|186.48|188.6||188.95|192.69|189.3|187.97|181.34|194.695|187.66|187.04|198.47|203.05|206.67|209.065|207.58|207.725|205.1|204.94|204.94|212.02|213.38|214.3|208.31|205.625|206.23|207.47|209.025|207.15|206.68|205.45|201.73|198.87|199.64|202.47|204.61|204.025|204.8||203.25|201.72|197.72|200.26|197.29|196.99|196.62|194|193.21|186.515|188.74|192.475|195.82|187.37|187.165|185.1|185.38|190.83|186.32|193.01|202.12|208.51|210.99|211.08|211.08|213.17|212.96|211.29|209.965|205.78|205.83|206.58|207.87||208.94|209.98|212.0414|213.77|216.205|213.91|218.64|213|211.075|206.17|200.26|197.585|195.07|191.46|192.14|194.89|194.4|192.16|189.59|189.8|189.61|192.29|192.0118|193.58||194.65|192.2101|189.19|189.65|188.77|186.81|184.57|185.28|182.87||183.72|184.67|185.94|185.48||186.17|185.1|185|183.29|181.09|178.3|177.595|178.2|179.99|183.04|184.98|181.63|181.93|185.28|183.78|182.39|181.84|185.52|183.21|183.92|184.98||184.77|182.99|181.85|180.09|179.18|178.48|175.59|173.25|174.08|178.6|178.96|180.335|180.63|176.03|158.8115|155|152.64|154.36|147.53|143.74|142.51|140.92|138.81|138.09|138.11|145.81|142.58|138.37|137.44|129.41|130.99|130.93|128|128.74|134.705|138.255|137.2|134.99|139.39|137.03|136.61|129.76|129.72|136|134.905|139.04|142.74|148.75|149.17|148.03|145.07|142.04|141.58
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE|156.73|157.95|156.77|156.4443|155.83|154.365|152.885|153.24|154.51|150.11|167.8664|171.3|170.83|171.29|170.42|169.02|169.358|168.57|168.55|169.48|167.43|166.2|166.77|167.78|169.915|172.51|171.7|171.57|171.03|169.845|167.51|166.48|165.76|164.645|163.04|163.19|162.59|162.305|163.3|165.635||166.81|166.4848|163.8|163.57|163.27|161.51|160.1122|161.7|162.045|162||163.16|160.57|159.255|158.55|157.88|155.71|154.75|154.45|154.53|151.54|150.68|150.275|148.19|147.01||146.83|145.175|145.26|147.66|148.06|148.54|146.08|146.78|147.83|154.495|153.1901|152.55|151.59|151.57|150.55|149.36|147.59|151.92|157.71|160.08|159.01|155.42|154.01|155.12|157.15|156.035|153.18|153.15|152.92|153.0816|152.18|151.62|151.44|148.5301|147.5||147.09|146.83|147.765|149.18|148.72|146.86|147.66|148.4|147.685|144.43|145.75|147.52|150.46|146.82|146.05|142.4|141.265|139.54|139.28|157.535|162.76|163.03|162.94|164.67|165|162.79|162.06|164.23|164.75|162.8|165.12|164.93|166.42||164.06|165.12|165.512|166.53|170.285|166.75|165.01|163.56|176.58|177.43|177.9325|180.87|178.46|178.62|178.74|179.93|177.69|174.26|178.25|178.65|176.17|176.66|179.7|181.42||179.18|179.45|179.715|176.32|177.36|174.2901|173.44|175.9|174.72||173.8175|177.02|176.57|176.48||175.98|174.12|176.06|173.815|174.7|175.7|176.74|179.25|180.74|181.22|181.25|183.1|183|182.69|188.49|188.29|188.27|185.16|183.875|188.31|190.29||187.85|186.54|187.315|184.71|179.04|180.51|176.59|173.59|172.65|173.96|167.51|179.16|180.19|177.27|179.27|190.24|199.27|198.66|197.32|192.05|191.28|189.7644|186.67|184.445|184.105|185.905|187.32|184.6|182.17|177.291|181.35|183.81|183.12|183.505|185.675|186.98|187.89|182.4|181.71|182.28|182.06|181.91|183.11|183.24|186.34|188.19|188.12|189.65|190.58|191.97|192.33|193.45|199.03
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE|142.66|142.68|140.19|141.44|138.83|138.28|139.07|141.12|142.61|144.63|146.8|147.4|148.11|147.74|146.09|143.61|143.5|141.11|136.71|143.89|147.96|150.68|149.25|147.34|144.64|143.63|143.52|141.06|140.31|140.68|140.39|140.95|142.7|146.67|146.13|144.92|143.99|144.06|141.41|143.98||145.84|147.26|144.61|144.13|141.63|140.43|138.48|140.48|141.96|142.01||142.48|141.43|141.6|142.56|140.04|139.86|141.905|141.435|136.9|135.95|134.6072|131.08|130.9|133.25||133.07|133.05|133.7|137.535|139.75|139.86|139.175|137.66|137.16|140.0912|137.77|140|140.13|144.7|144.87|144.67|142.12|144.75|140.6975|140.85|139.875|136.3|134.58|136.68|140.59|140.6|141.56|141.11|140.82|139.21|137.255|137.36|138.35|138.59|135.19||136.11|136.76|139.99|144.74|144.31|142.695|140.14|137.62|137.13|133.025|134.7326|136.93|138.8|135.38|132.64|136.57|136.35|141.9|139.715|143.22|149.975|152.423|154.025|155.25|155.41|152.85|153.67|153.3|153.635|150.67|151.895|153.72|152.59||148.0004|154.18|154.05|152.275|151.63|150.7|152.76|155.26|154.53|156.02|158.16|158.87|153.63|151.25|150.59|149|148.6|148.23|149.04|147.01|144.85|144.975|147.5|148.95||146.855|144.24|143.93|142.06|140.79|138.79|135.1|135.29|132.34||132.85|130.25|129.96|131.27||130.43|129.37|130.34|127.83|127.67|129.9827|133.035|139.53|140.78|136.91|137.29|137.33|136.41|135.29|139.7026|142.905|144.04|138.29|139.12|139.99|140.84||139.68|137.34|137.38|137.21|136.525|138.17|139.07|136.87|136.71|128.01|124.56|134.1|131.41|129.17|129.84|135.54|138.73|139.495|135.42|136.39|137.07|131.53|128|122.915|124.03|129.65|133.1|128.715|124.74|129.35|133.345|133.86|133.21|133.01|135.5347|133.76|133.17|127.21|126.99|125.64|124.51|122.33|123.54|124.58|127.4|133.02|133.05|132.8383|132.91|141.545|143.98|145.87|151.64
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE|30.8|30.67|30.14|30.13|30.09|29.65|29.05|28.85|29.35|29.165|28.94|29.12|29.14|29.34|29.61|29.6|29.8258|29.23|28.89|30.295|30.54|30.63|30.58|30.75|31.02|31.64|31.73|31.76|31.82|32.26|32.44|32.1|32.22|32.61|32.56|32.1|31.59|31.36|30.72|31.2624||31.79|31.995|31.31|31.1|30.675|30.64|30.45|30.91|30.94|31.13||31.41|31.27|31.2|31.53|30.85|30.41|30.74|30.22|29.78|29.58|29.875|29.25|29.095|29.8||29.26|28.71|28.57|28.91|29.11|29.14|28.87|28.55|28.27|27.94|27.645|27.56|27.51|27.21|27.1|27.522|26.79|26.65|26.69|27.015|26.8|26.28|26.23|26.38|27.28|27.08|26.87|26.87|27.07|26.76|26.905|26.455|26.295|26.14|25.475||25.49|25.52|26.295|26.82|26.87|26.32|26.07|25.75|25.51|25.055|25.25|25.33|25.66|25.405|25.12|25.09|24.785|25.2|24.65|25.48|26.54|26.71|26.65|27.145|26.82|26.515|25.96|25.94|25.745|25.06|25.35|25.43|25.32||25.54|24.25|23.13|23.09|22.91|22.81|22.99|23.2301|23.16|23.33|23.68|23.8|22.68|22.38|22.05|21.84|21.595|21.44|21.74|21.76|20.98|21.025|21.445|21.43||21.565|21.5|21.47|21.125|20.83|20.26|19.785|19.8501|19.34||18.95|18.64|18.45|18.695||18.42|18.13|18.56|18.44|18.21|18.36|18.745|19.47|19.345|18.57|18.91|18.82|18.645|18.67|19|18.98|19.22|18.765|18.98|18.835|19.27||19.1|19.005|19.085|19.12|18.985|19.24|19.98|20.08|20.01|19.19|18.04|18.12|17.8118|17.255|16.71|18.84|19.13|19.09|19|18.85|18.71|18.5|18.27|17.8|17.65|18.11|17.93|17.4|17.07|16.61|16.97|16.8|16.85|16.84|17.47|17.83|17.77|16.9|16.66|16.55|17.27|17.06|17.09|17.83|17.8|18.65|18.64|19.16|19.085|19.965|20.7|20.81|21.83
00699|101911|/equities/sabre-corpo|R1000GROWTH|5.1|4.94|4.95|5.25|5.2|5.065|4.98|4.8801|4.97|5.19|5.235|5.4|5.31|5.325|5.05|4.43|4.53|4.79|4.1|3.65|3.81|4.01|3.95|3.85|3.96|3.94|3.87|3.75|3.69|3.8|3.595|3.6|3.675|3.83|3.73|3.7|3.36|3.09|3.07|3.12||3.2|3.17|3.15|3.07|3.05|3.03|2.99|3.09|3.14|3.27||3.345|3.38|3.47|3.61|3.38|3.28|3.26|3.35|3.33|3.37|3.26|3.03|3|3.17||3.16|3.48|3.4542|3.619|3.425|3.51|3.47|3.24|3.23|3.21|3.14|3.39|3.52|3.625|3.595|3.66|3.54|3.86|3.77|3.84|3.895|3.7|3.6305|3.59|3.625|3.73|3.76|3.845|3.95|3.9806|4.035|4.13|4.095|4.28|4.06||4.06|4.07|4.07|4.16|4.04|3.99|3.8|3.745|3.74|3.66|3.77|3.95|3.96|3.87|3.78|3.84|3.9|4.1425|4.185|4.33|4.54|4.74|4.98|5.125|4.97|4.8|4.88|5.06|5.195|4.975|4.96|5.01|5.1||5.31|5.35|5.1615|6.7614|6.77|6.8|7.14|7.275|7.35|7.305|7.2|7.16|6.68|6.63|6.675|6.885|6.865|6.69|6.94|7|6.9|6.625|6.63|6.68||6.4|6.245|6.04|6.6|6.78|6.52|6.51|6.2|6.08||5.84|5.56|5.55|5.69||5.765|5.815|6.06|5.87|5.75|5.78|5.97|6.08|6.065|6.05|5.9|5.89|5.775|5.875|6.02|5.75|5.98|5.69|5.57|5.22|5.16||5.05|4.58|4.67|5.06|5.09|5.35|5.615|5.33|5.16|4.87|4.46|4.625|4.47|4.48|4.6|5.04|5.91|5.54|5.26|5.53|5.555|5.275|5.24|5.49|5.55|5.49|5.65|5.575|5.38|5.01|4.98|4.875|5.1|5.115|5.43|5.695|5.5|5.1|5.14|5.07|5.075|5.03|5.06|5.41|5.81|6.22|6.41|6.345|6.32|6.54|6.215|6.35|6.68
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH|55.5|55.04|55.12|54.16|54.34|54.42|53.44|52.56|53.68|57.171|57.5|59.39|60.58|61.76|62.59|64.19|63.25|64.32|62.31|63.59|67.58|66.705|66.01|64.775|66.47|67.03|66.29|65.8|66.7601|68.4455|67.6901|66.72|66.1|68.85|68.27|66.67|65.627|64.67|63.36|66.15||66.43|66.845|63.74|61.58|59.56|59.87|60.15|62.66|61.475|62.02||63.01|62.34|64.52|62.5|62.01|63.95|65.5|66.5001|65.195|63.5|63.5|62.025|61.82|62.89||63.5|63.47|63.1011|66.221|64.97|64.51|64.15|63.62|62.3|61.43|61.02|58.75|59.59|60.12|61.27|60.01|58.48|64.53|65.44|67.3219|64.2526|62.66|62.39|62.72|64.42|64.73|63.24|57.8777|67.38|68.08|68.055|70.09|70.96|73|69.51||69.8811|68.89|71.91|73.04|73.22|71.75|69.24|66.43|66.91|65.36|67.5|67.91|67.16|66.45|66.64|67.55|65.63|67.34|65.69|64.56|68.225|68.01|67.31|70.89|68.83|68.11|64.86|61.36|56.05|56.93|56.65|56.905|55.93||56.42|59.495|65.57|64|62.155|62.98|63.83|64.74|64.61|64.36|62.7401|64.71|63.8472|61.715|61.5|62.415|59.7355|58.22|61.57|62.25|61.5|59.13|61.13|61.27||59.8|58.34|59.235|56.42|56.12|52.45|53.25|52.7897|51.71||54.41|53.68|52.36|53.09||52.18|51.405|52.37|51.04|50.06|51.18|50.5|50.7059|50.6901|48.97|47.09|45.28|43.27|43.93|47.64|47.76|46.2096|42.79|42.995|42.79|43.79||44.0187|41.25|45.37|46.0801|46.51|48.49|49.3429|45.7|45.51|43.14|39.25|36.76|36.33|39.26|40.21|42.27|45.72|43.95|42.075|41.83|42.245|43.95|42.92|42.67|44.77|46.22|46.36|43.86|42.25|43.22|44.39|43.15|44.21|45.61|47.17|45.92|45.43|42.69|43.94|43.18|43.95|42.84|41.97|43.2675|44.57|46.54|47.42|46.44|46.1|48.09|46.82|45.8|46.53
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE|76.3351|76.63|74.8701|78.04|76.3|75.31|74.26|75.51|76.375|80.1|80.37|79.01|79.24|78.75|80.075|78.86|79.02|77.12|76.665|78.955|80.01|79.44|79.38|79.07|79.67|78.78|78.21|78.17|77.15|81.15|82.555|82.17|82.215|81.18|80.29|79.28|76.86|76.13|75.31|77.19||78.42|78.24|76.93|78.1|76|75.3799|75.49|75.09|74.2|73.84||73.21|73.45|71.6|74.96|73.735|73.62|73.38|73.75|71.04|70.12|69.2|67.72|66.17|68.02||67.51|67.18|64.4|63.34|64.373|65.715|65.35|65.03|63.46|63.7501|63.74|63.95|63.79|64.0385|63|62.325|62.26|63.11|61.7|62.931|63.14|61.77|61.17|62.05|61.55|61.545|62.225|61.39|60.835|59.46|59.27|58.99|59.22|58.435|57.27||57.09|58.08|58.67|59.77|58.83|58.56|58.89|58.49|58.22|57.32|57.86|57.78|57.97|57.33|57.52|56.84|56.765|57.78|56.36|56.54|58.21|58.83|58.94|58.89|59.44|57.98|58.95|59.05|58.66|57.66|57.8675|56.85|55.44||56.92|57.97|58.57|58.6|58.4784|57.96|58.11|58.13|58.73|59.52|60.3|60.99|58.02|57.55|56.45|56.86|56.35|55.56|54.71|55.37|54.62|54.7|56.135|55.76||55.07|54.36|55.03|53.04|53.1795|52.57|50.7|51.1|49.87||49.64|49.02|49.31|50.31||50.3|49.88|50.82|49.45|49.79|49.97|49.18|50.09|50.42|48.56|48.7|48.67|46.72|45.47|46.69|47.02|48.11|46.02|45.8|45.73|46.59||45.39|45.41|44.5|44.85|43.81|45.46|45.28|45.3|45.99|44.51|41.55|41.79|41.68|41.61|40.57|42.22|43.11|42.44|42.88|43.19|43.26|42.09|41.26|39.532|40.15|40.56|42.27|41.71|40.935|40.31|42.77|43.78|44.07|44.325|44.98|44.67|44.67|42.1345|41.37|41.73|41.145|40.51|41.1|41.58|41.98|42.92|43.44|44.05|42.59|42.58|42.35|43|45.48
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE|214.49|215.02|214.83|214.5|217.25|215.17|215.96|217.09|221.04|222.38|224.23|226.62|225.685|227.32|228.7|227.21|237.0075|236.285|237.47|243.88|247.68|250.46|249.77|249.31|244.62|253.85|257|258|251.6778|248.785|247.03|242.169|245.24|244.915|242.83|239.19|236.04|233.07|233.36|236.13||237.37|237.53|232.45|232.91|234.795|234.7475|235.005|242.91|240.015|248.49||249.03|241.9|240.255|234.44|235.01|236.2|237.72|234.75|233.5925|234.45|233.425|230.39|231.1442|230.8601||231.92|227.935|232.575|236.55|243.4|243.12|243.02|241.685|245.72|247.885|247.66|245.14|244.7|251.04|249.225|250.82|244.47|268.47|268.17|271.09|269.25|263.68|261.66|267.5|268.93|268.36|264.19|257.98|258.12|257.91|260.44|260.42|260.77|261.42|259.345||259.04|254.135|252.005|250.09|249.14|247.51|245.95|245.58|246.8|239.28|240.62|240.64|237.33|234.09|229.685|222.12|222.09|224.02|221.09|221.48|227.75|226.96|228.14|233.48|235.38|230.77|231.19|238.13|235.36|230.56|229.64|239.27|239.795||244.89|243|243.04|241.82|244.53|243.3|248.41|251.82|249.87|251.3|258.45|250.085|242.45|240.55|239.32|239.4|237.88|231.64|235.29|236.09|232.975|234.79|235.19|238.02||236.67|232.63|237.8|256.72|256.2|250.15|248.77|252.09|246.47||247.2|247.43|246.995|247.27||245.0587|243.3001|244.17|239.99|242.62|241.82|249.43|250.775|251.18|245.81|242.74|239.81|232.42|233.7|234.9213|240.1|235|225|223.29|221.69|224.57||216.58|213.23|213.45|214.24|210.93|213.93|210.3572|209.88|216.47|207.8495|199.56|200.03|200.67|199.12|198.48|208.25|215.99|211.4|209.21|204.31|204.71|194.8901|195.67|190.02|193.44|196.035|201.76|198.76|193.76|182.65|186|186.52|189.685|192.8|198.325|202.195|203.54|200.87|200.86|202.97|202.63|199.92|202.54|203.38|209.43|213.755|217.085|218.63|226.61|232.58|236.74|237.04|242.8
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE|58.71|58.8997|58.1|58.575|58.6|58.46|58.4|57.82|57.8588|58.48|58.8801|58.805|58.5441|58.24|58.8|58.1|58.48|58|58.24|58.77|58.61|57.97|57.8|57.15|57.43|57.731|58.19|58.19|58.66|58.38|58.47|57.685|57.17|57.68|57.75|57.45|56.67|56.108|55.17|55.74||56.32|56.35|55.64|55.24|54.24|54.115|53.1|53.41|52.65|52.95||53.64|53.31|53.27|53.87|52.5875|52.69|52.45|51.14|49.945|49.9305|49|47.35|47.23|48.4||48.18|47.45|47.22|48.33|48.53|48.88|48.24|47.83|47.665|47.78|47.46|47.27|47.595|47.51|47.19|46.47|45.36|47.47|47.285|48.32|47.24|44.68|45.36|46.17|46.09|45.81|46.29|46.225|46.3001|46.01|45.74|44.77|44.84|44.07|43.02||43.05|43.2575|43.89|44.65|44.77|44.405|44.2|43.515|42.94|41.83|42.515|43.16|43.415|41.74|41.61|42.54|42.48|44.14|43.86|45.56|47.28|47.77|48.045|48.35|47.93|47.43|47.34|47.49|47.49|46.93|47.38|47.22|47.65||49.19|47.105|45.33|45|45.1|44.99|45.26|45.485|45.4|45.74|45.43|45.28|44.81|44.035|44.23|44.17|43.64|43.11|42.5|41.75|41.43|41.54|42.67|43||42.735|43.12|42.77|41.85|42.12|41.875|41.44|41.34|41.08||41.12|41.39|41.34|42.02||41.89|41.7|42.36|42.05|42.06|41.765|42.035|42.895|42.39|42.06|42.5|42.84|43.46|43.45|43.8|44.42|44.37|44.3|44.3|43.88|43.84||44.14|43.445|43.01|43.16|42.52|42.385|42.725|42.61|42.1907|42.25|41.95|42.27|42.72|42.08|40.695|41.47|42.01|41.415|41.08|39.53|38.69|38.25|37.5625|36.03|35.92|36.46|36.71|36.05|35.965|35.06|35.41|35.19|35.07|34.61|35.37|35.27|34.94|33.68|33.74|33.83|33.705|32.8|32.63|33.115|34.47|34.92|35.26|34.93|34.75|34.86|35.09|35.32|37.2
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE|33.43|32.99|32.1|31.76|31.71|31.7|31.75|31.97|32.32|32.395|33.07|33.59|34.15|34.54|35.535|36.25|36.79|36.75|35.73|35.925|36.11|35.53|36.49|37.04|38.07|37.76|37.44|37.865|38.1|38|38.17|37.57|37.59|38.19|37.995|37.3|36.48|36.02|35.295|36.16||36.81|36.04|35.03|34.39|34.045|33.2762|32.46|32.725|33.26|33.03||33.48|32.3|32.17|31.6|31.16|31.77|32.611|33.84|33.63|33.77|30.361|26.495|26.395|27.565||27.57|27.865|28.3|28.738|29.08|29.375|28.45|27.93|27.85|28.23|27.96|28.16|28.49|28.67|29.07|28.94|27.76|29.095|28.42|29.215|27.63|26.96|27.1167|27.5401|28.245|28.07|28.54|29.05|29.265|29.4|29.29|29.34|29.44|29.775|28.52||28.235|28.4|29.035|30.04|29.44|29.525|29.475|28.95|29.07|27.75|28.12|29.16|29.7|28.705|28.21|27.75|28.275|30.47|30.05|31.03|32.69|33.64|33.7185|35.2|35.91|34.35|33.94|33.75|33.98|32.94|33.37|33.3|32.83||34.26|33.47|33.96|34.34|34.12|32.71|33.16|34.94|34.99|34.81|35.34|35.76|35.27|35.185|34.31|34.67|33.65|33.635|34.17|33.34|32.5|31.54|33.07|33.01||32.72|32.73|32.6073|30.93|32.49|30.99|30.48|30.86|30.14||30.3|29.97|29.97|30.665||29.445|29.08|30.8|30.21|29.96|29.94|30.19|31.295|31.29|29.15|29.4|29.76|30.16|30.4|30.57|30.51|31|29.63|30.17|31.39|32.27||32.33|32.59|31.78|32.76|31.49|32.24|33.185|32.66|32.815|30.96|29.61|30.15|29.785|28.88|26.92|27.8|28.455|28.415|28.12|28.81|27.62|28.33|28.61|28.58|28.54|28.385|28.76|27.08|26.33|25.61|26.29|26.1555|26.62|26|26.73|26.07|26.43|25.1|24.25|23.58|23.91|23.85|23.92|24.8|26.64|28.1|29.95|30.53|31.045|33.52|33.4|34.62|36.175
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE|317.95|318.96|316.08|317.045|317.14|314.43|314|308.905|308.06|313.36|315.175|314.33|315.35|313.88|310.26|307.47|303.74|300.23|301.16|300.655|300.87|300.12|293.58|306.14|310.67|311.57|311.7|316.31|310.61|311.92|299.91|296.43|295.23|288.79|290.16|300.73|295.79|294.25|296.52|298.225||298.06|295.89|288.66|287.18|287.54|286.36|284.34|283.571|276.89|273.63||273.58|275.5|269.674|287.16|283.21|284.1|282.8094|283.35|284.04|286.63|282.49|273.01|266.35|269.59||272.07|271.5101|281.73|282.76|285.9|280.81|282.565|286.3|287.681|288.93|296.76|291.66|289.75|292.255|293.69|292.13|291.24|293.26|294.3|298.35|294.61|280.33|272.62|279.095|275.8|272.24|274.785|274.11|287.85|291.35|292.75|296.15|293.04|290.235|283.74||282.62|274.37|270.75|269.94|265.42|263.2|263.56|263.79|268.2719|261.24|260.83|265|263.15|263.18|260.75|258.42|257.87|256.19|260.7|260.7|262.15|268.75|273.83|280.67|273.44|271.75|273.285|273.98|285.57|286.92|288.47|292.05|290.545||291.87|291.99|292.545|296.39|297.88|298.34|299.23|301.18|295.79|298.69|298.485|301.51|308.11|303.99|301.01|294.72|296.12|295.85|292.03|291.73|293.27|295.8585|294.685|297.47||295.8|297.06|292.01|291.94|296.35|299.53|297.9|312.635|308.7418||327.06|332.51|331.56|333.58||332.4|329.375|324.18|328.94|328.64|330.65|336.565|345.33|341.57|341.12|337.42|338.41|335.05|333.03|330.35|333.38|334.29|321.85|322.585|324.91|321.57||316.42|315|315.28|314.62|310.57|310.63|305.31|313.745|307.7|322.26|325.435|330|323.25|324.53|345.03|349.98|352.01|352.48|349.29|350.93|366.55|363.34|361.47|352.09|351.08|351.46|354.9|351.97|348.3144|345.85|350.67|349.835|345.58|342.23|351.8|345.07|338.06|330.41|329.2|328.36|324.57|326.72|324.07|323.65|327.01|331.66|336.17|335.01|333.2025|338.89|333.74|342.59|344.86
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.23|34.225|34.22|34.21|34.21|34.2|34.18||34.16|34.15|34.14|34.0401|34.04|34.03|34.04|33.99|33.89|33.83|33.765|33.88|33.95|33.915|33.92|33.91|33.99|33.985|33.98|34|33.88|33.88|33.9375|33.9|33.89|33.93|33.94|33.795|33.8|33.79|33.795|33.79|33.79|33.73|33.96|33.94|33.94|33.74|33.69|33.73|33.83|33.85|33.825|33.85|33.97|33.97|33.97|33.97|33.93|33.95|33.98|33.93|33.96
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE|226.985|226.92|223.965|223.855|222.88|221.4657|220.61|223.225|223.905|227.22|228.355|227.015|226.085|226|224.555|222.235|225.49|222.31|222.52|226.36|222.19|224.76|228.69|229.58|229.64|228.7|231.53|229.53|226.41|225.75|225.26|226.85|227.52|226.33|223.49|222.67|217.53|217.45|214.537|216.575||218.13|221.67|216.06|216.12|210.33|209.34|209.35|210.85|211.61|210.08||212.89|211.535|209.13|205.53|205.06|205.175|205.24|204.825|205.925|203.975|202.58|199.07|196.5734|198.8225||198.83|196.32|198.58|201.77|205.12|204.55|204.69|204.422|206.7325|210.07|206.19|198.11|187.065|185.22|185.34|186.0332|186.765|187.23|188.005|187.79|186.18|181.78|180.54|181.78|186.435|185.575|183.71|182.6|182.72|186.38|184.89|193.29|192.93|193.255|190.15||191.03|189.91|190.21|188.67|189.4|187.515|185.855|184.54|186.15|180.94|181.22|181.21|182.05|176.1|176.17|174.23|173.21|175.95|175.36|176.72|180.55|180.01|181.01|185.41|189.16|186.07|185.89|186.79|186.43|184.38|183.93|184.35|184.71||188.24|191.6|193.42|193.55|192.5|189.965|189.71|214.12|211.21|213.89|216.455|213.85|206.45|202.54|203.07|203.535|203.26|202.3|204.24|204.17|199.705|194.09|194.71|197.38||198.63|196.99|198.68|193.5|190.09|186.73|186.58|187.325|184.19||182.89|182.46|182.075|180.05||180.23|176.78|179.98|178.41|179.96|182.27|187.18|193|195.05|192|188.985|184.81|182.36|182.38|184.715|189.8|186.82|178.27|177.85|177.72|179.84||177|174.14|166.99|165.44|163.53|164.97|166.936|166.92|168.88|161.34|160.15|160.79|160.685|161.14|161.74|165.81|171.24|170.59|170.1|169.96|171.54|169.82|167.52|163.37|165.03|165.75|170.12|166.82|164.2335|159.21|162.075|166.05|166.93|169.52|171.31|170.01|172.045|167.29|165.26|161.02|160.39|160.08|161.26|162.19|175.68|177.54|181.32|187.97|193.68|199.04|202.1901|205.09|210.25
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE|31.81|31.94|31.32|31.96|31.84|31.51|31.12|30.6901|30.96|32.88|34.03|33.54|33.17|32.85|32.06|30.455|31.03|30.45|30.76|31.623|31.35|30.6|30.78|30.44|30.31|29.73|29.67|29.71|29.82|30.58|30.51|30.6201|30.45|30.72|30.57|29.26|28.38|28.51|28.53|29.29||29.53|29.84|29.64|29.02|28.33|27.59|26.88|27.032|27.08|25.92||26.01|25.8|25.74|26.23|25.89|25.89|26.5|26.76|25.61|25.202|24.72|23.08|23.22|23.41||23.46|23.27|23.19|23.515|24.33|24.27|24.48|24.2107|24.44|24.83|24.68|24.49|25.19|25.24|25.83|24.8|26.15|27.02|26.46|26.94|26.39|25.7|25.445|26.27|26.65|26.075|26.1|25.98|25.295|24.92|24.971|25.11|25.215|24.12|23.045||22.2|22.475|22.75|23.345|22.44|22.195|21.97|21.82|21.845|21.3401|21.74|22.24|22.31|21.62|21.34|21.58|21.66|22.41|21.57|21.95|23.055|23.49|23.575|23.7|24.01|23.2|23.7|24|24.01|23.29|23.685|23.59|23.34||24.66|25.8|26.56|26.63|26.31|26.39|26.57|25.59|25.21|24.82|25.06|25.195|23.755|23.27|23.2|23.08|22.79|23.37|23.85|23.25|22.59|22.58|22.96|22.28||22.46|22.71|22.82|22.19|22.27|21.46|21.28|21.38|20.74||20.08|19.87|19.741|20.32||20.235|19.97|20.87|20.54|20.79|21|20.91|21.21|20.56|19.45|19.19|18.82|18.73|19.075|19.79|19.18|19.43|17.587|16.76|17.27|18.54||18.28|18.185|18.36|18.65|18.44|19.03|19.3|18.91|18.69|17.21|16.115|16.36|16.02|15.84|15.12|16.215|17.04|17.36|17.29|16.99|16.61|15.86|15.74|15.225|15.22|15.185|16.3|15.84|16.19|15.39|16.83|16.52|17.4|17.5|18.165|17.83|17.99|16.675|16.47|16.14|15.96|15.7|15.82|16.075|16.83|17.44|17.275|17.74|17.46|17.88|17.585|18.435|19.78
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE|241.075|240.15|236.04|236.51|235.91|226.5698|230.01|231.75|233.385|236.04|236.83|240.76|241.4|241.96|244.92|243.31|246.73|246.151|246.475|247.366|249.401|250.19|248.83|245.385|244.31|243.47|243.77|243.01|243.82|245.225|245.615|245.185|244.34|247.04|247.3|246.27|242.4|240.7|239.69|242.22||245.36|245.96|241.8|242.05|240.7|236.645|234.025|234.52|233.765|233.7||236.29|233.74|232.16|233.31|228.1175|229.22|230.61|224.68|223.01|224.05|223.76|217.55|215.82|220.08||217|212.8|213.3|208.905|214.295|215.82|215.57|214.06|213.41|215.62|214.99|213.78|214.18|215.4|216.995|217.88|212.9|215.53|215.015|215.76|214.86|211.44|209.81|213.34|217.56|216.52|215.76|215.25|217.72|217.48|216.85|213.62|216.056|215.06|208.97||208.77|210.185|213.79|218.99|219.655|217.27|215.625|211.645|209.38|204.6|205.87|207.74|207.23|205.2|202.74|203.465|202.57|209.07|210.1|211.71|218.1|218.93|219.31|220.39|219.86|217|217.81|219.31|218.75|218.17|220|214.9876|210.37||241.83|242.2|241.99|240.1535|241.735|240.04|241.85|242.82|241.93|243.71|246.11|247.06|241.49|236.01|235.57|233.46|233.28|233.66|237.21|233|228.14|227.82|238.42|241.87||239.17|242.07|242.33|238.81|236.05|232.04|229.51|235.77|235.585||236|235.4|235.01|236.01||233.83|231.63|231.67|230.905|232.85|232.4301|234.035|234.33|236.235|232.99|232.67|233.31|232.42|232.47|236.985|237.605|237.4|227.93|229.46|230.85|234.5809||232.41|231.38|230|229.22|226.39|231.39|234.81|234.61|234.82|230.25|222.73|222.43|218.47|218.44|216.82|220.84|223.59|223.32|221.69|220.5003|222.47|218.1137|216.36|211.44|211.125|214.91|215.77|214.01|208.97|205.2|210.69|212.9|212.5|214.295|220.36|221.92|221.48|213.57|211.85|211.05|211.46|208.21|211.995|210.37|215.08|218.91|219.04|218.35|215.65|222.18|224.96|226.665|234.03
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE|3.11|2.98|2.95|2.99|3.03|3.01|3.035|3.15|3.24|3.27|3.26|3.275|3.39|3.42|3.22|3.215|3.3415|3.55|3.33|3.05|3.14|3.35|3.275|3.27|3.22|3.2|3.33|3.34|3.18|3.18|2.86|2.82|2.895|3.12|3.13|3.04|3.16|3.1|3.025|3.01||3|2.845|2.71|2.58|2.54|2.125|2.06|2.01|2.265|2.5||2.885|2.85|2.93|2.9|2.755|2.695|2.59|2.6|2.51|2.56|2.46|2.41|2.51|2.46||2.32|2.31|2.44|2.63|2.62|2.67|2.72|2.705|2.69|2.57|2.53|2.64|2.62|2.785|2.89|2.7|2.74|3.11|3.08|3.46|2.91|2.65|2.63|2.68|2.82|2.84|2.84|2.87|2.89|3.04|3|3.075|3.06|3.26|3.22||3.17|3.075|3.07|3.19|3.16|3.13|3.07|3.04|3.07|2.98|3.08|3.23|3.29|3.24|3.34|3.36|3.385|3.47|3.43|3.53|3.75|3.985|3.95|4.03|3.91|3.93|3.905|3.57|3.67|3.83|3.88|4|4.12||4.56|4.55|4.51|4.335|4.505|4.455|4.48|4.59|4.725|4.8|5.08|5.23|4.8|4.72|4.73|4.65|4.7|4.58|4.67|4.685|4.58|4.49|4.61|4.52||4.77|4.82|4.74|4.57|4.68|4.73|4.64|4.585|4.425||4.42|4.31|4.265|4.215||4.155|4|3.93|3.755|3.735|3.68|3.71|3.895|4.2|3.98|3.82|3.8|3.71|3.68|4|4|4.01|4.315|4.41|4.41|4.575||4.42|4.06|4.02|4.19|4.32|4.46|4.81|4.955|4.875|4.735|4.45|4.54|4.6|4.555|3.94|6.06|6.655|6.455|6.3701|6.28|6.15|5.95|5.59|5.39|5.39|5.52|5.53|5.5|5.305|5.06|4.99|5.09|5.205|5.385|5.62|5.96|6.08|5.63|5.58|5.5201|6.17|6.26|6.38|6.745|6.985|7.48|7.88|8.06|8.44|8.67|8.8|9.59|10.415
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE|74.8|73.9|72.97|73.35|73.51|73.23|73.215|73.91|73.95|76.28|75.84|75.035|75.45|76.29|77.245|76.14|78.425|77.36|76.26|75.95|76.84|77.01|78|77.275|78.15|76.2|75.21|75|73.87|73.18|72.84|73|73.24|74.31|74.14|73.13|72.08|72.29|70.98|72.61||73.36|73.3675|72.38|72.07|71.61|70.075|69.59|69.03|69.94|69.57||70.02|69.34|68.88|68.56|66.46|66.44|66.64|66.46|65.3|64.07|63|62.0301|62.33|62.595||62.74|62.26|63.3|64.825|65.05|65.35|63.35|64.03|63.52|65.39|64.94|65.41|66.315|66.28|66.44|66.96|65.47|66.68|67.08|67.48|68.17|66.62|66.08|68.12|71.885|71.715|71.6|70.605|70.2|70.055|69.51|68.81|69.79|68.775|67.86||66.91|67.28|67.51|70.955|70.05|69.34|68.38|67.93|67.86|66.06|67.59|68.14|68.715|68.64|67.99|68.02|67.52|68.585|68.47|69.415|72.51|74.27|74.52|75.42|76.9|75.96|77.56|78.85|80.05|78.91|78.78|78.33|74.87||80.21|80.07|80.28|80.265|79.19|78.735|79.21|79.92|78.88|79.7|80.62|80.87|76.47|76.26|75.5|75.22|74.865|74.07|74.465|74.1|72.725|72.45|74.04|74.37||73.975|74.1|73.39|72.34|71.76|69.505|68.29|69.87|69.07||68.05|68.17|68.06|68.35||68.12|67.67|68.13|66.86|67.99|67.52|69.39|70.25|72.925|71.5|71.2|70.62|70.5|71.24|72.365|74.66|75.65|73.505|74.8801|75.21|76.11||75.7|75.65|75.29|75.725|74.12|75.21|76.66|76.7|78.39|76.2401|73.94|74.8|72.48|71.75|71.64|73.36|75.18|73.985|74.47|73.75|74.02|75.03|79.43|77.28|77.23|79.15|82.02|80.58|79.145|78.69|81.72|81.28|82.07|81.91|83.78|82.16|82.17|79.9628|79.23|78.75|78.71|77.08|77.18|77.76|79.22|81.26|82.255|83.01|82.75|82.74|82.505|84.165|87.21
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE|6.57|6.33|6.17|6.23|6.32|6.32|6.54|6.49|6.72|6.92|7.12|6.87|6.86|6.98|6.7|6.575|6.51|6.72|6.62|6.19|6.23|6.25|6.23|6.07|5.83|5.575|5.32|5.34|5.36|5.28|5.35|5.43|5.71|9.49|9.6597|9.86|9.49|9.4|9.105|9.18||9.37|9.37|9.47|9.46|9.2|9.2625|9.27|9.235|9.3|9.33||9.925|9.985|9.88|10.06|10.185|10.14|10.47|10.7|10.09|9.99|9.96|9.34|9.12|9.12||9.03|9.025|9.62|10.035|10.08|10.09|10.56|10.09|10.055|10.07|10.075|10.72|10.96|10.77|10.8|10.61|10.055|10.38|10.195|10.475|10.335|10.35|10.45|10.6|10.56|10.6|10.35|10.53|10.795|10.49|10.57|10.6|10.585|11.08|10.79||10.612|10.17|10.41|10.72|10.75|10.56|10.375|10.46|10.275|10.12|10.54|10.9|11.015|10.84|11.135|11.58|11.68|11.785|11.69|11.635|12.42|12.42|12.465|12.49|12.62|12.28|12.324|12.6|12.815|12.815|12.825|12.895|12.865||13.11|13.48|13.315|13.305|13.34|13.02|13.41|12.67|12.67|13.72|14.02|16.34|15.34|15.08|14.97|14.42|14.25|13.79|14.105|13.97|13.34|13.265|13.91|13.8||13.94|13.695|13.635|13.03|13.035|12.58|12.23|12.39|12.145||11.86|11.99|11.96|12.09||11.99|11.87|12.1|11.911|11.98|11.885|11.85|11.93|12.15|11.885|11.43|12.32|12.295|12.72|13.14|13.83|13.96|13.56|14.45|14.53|15.23||15.29|15.41|14.9666|15.21|15.1|15.76|15.59|16.2|15.45|14.75|13.6303|13.685|13.55|12.89|12.79|13.27|14.005|13.96|13.9|14.055|14.28|13.9|13.17|12.87|12.87|13.25|13.99|13.855|13.72|13.5|14.3|14.36|14.39|14.47|14.98|14.855|14.94|14.71|13.951|14.19|14.175|13.63|14.41|13.01|13.255|13.555|13.44|13.76|13.466|13.635|13.6|13.82|14.95
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE|96.21|95.995|95.44|95.645|95.34|94.03|93.945|93|93.13|94.32|95.39|96.38|96.18|97.47|98.95|100.29|102.21|101.84|101.52|101.865|102.28|101.32|100.64|101.81|100.95|102.67|111.29|112.84|112.22|111.78|111.795|112.39|111.24|111.63|110.41|109.73|112.12|112.52|113.34|113.58||113.56|113.53|112.275|111.515|113.71|113.48|114.3924|113.57|112.7|113.28||114.07|113.63|114.43|113.06|112.68|113.01|111.12|111.71|111.93|112.87|112.02|110.725|109.38|108.79||108.53|107.95|108.4847|109.195|111.67|113.5|112.645|112.75|113.2|113.745|112.93|110.81|110.9|111.735|111.22|110.84|110.65|111.46|110.42|111.9|110.52|109.5|109.4402|109.72|109.2|110.05|108.9|108.7|108.4|108.93|108.265|107.95|107.08|106.18|105.97||105.03|103.37|102.3|103.5|103.06|101.9|102.2829|101.46|100.45|98.45|98.04|99.1376|99.045|97.37|97.06|96.93|96.45|96.89|96.05|97.17|98.93|99.22|100.93|100.72|101.565|100.6101|99.92|100.5|99.965|99.01|100.05|100.69|99.605||100.03|98.38|98.52|98.58|99.02|97.75|98|98.54|97.82|98.07|96.48|96.45|99.06|98.665|98.07|97.39|97.015|96.45|95.66|95.97|95.17|95.59|96.47|99.01||96.51|96.5|96.09|97.67|98.34|96.92|93.52|86.24|86.555||88.04|88.69|88.855|89.33||88.35|87.33|87.7967|86.635|86.82|85.41|85.37|85.78|85.65|85.14|85.58|86.11|86.11|85.69|86.14|85.4|86.26|84.74|84.54|85.21|85.629||85.87|85.11|84.09|83.33|82.24|81.47|79.39|80.08|79.92|82.6|82.935|84.19|84.8851|84.64|84.81|85.8|85.78|84.88|84.51|83.84|83.82|82.7|82.22|80.66|82.61|83.225|84.86|83.83|83.53|81.24|80.93|81.03|81.64|81.125|82.1|80.3|77.47|76.56|77.29|77.455|76.73|76.205|77.19|76.49|76.5|77.7401|77|76.12|75.07|75.52|74.91|76.92|79.51
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE|100.56|100.46|99.75|99.47|103.62|104.84|106.08|103.22|103.85|104.67|105.17|106.29|107.09|107.76|107.82|107.09|109.75|110.441|113.42|113.0719|114.04|114.13|112.465|111.26|110.47|109.62|109.33|109.19|110.44|109.08|109.23|107.34|106.95|105.64|105.39|103.255|101.1|101.13|100.25|102.11||103.12|103.36|102.3|100.01|96.17|94.35|93.81|94.25|91.69|94.25||94.76|96.26|95.32|92.7|92.04|93.16|92.73|92.55|85.65|79.13|79.43|76.64|75.93|79.405||79.55|78.68|79.339|80.3|80.27|79.985|80.085|78.23|77.015|78.4|78.155|78.745|77.08|80.07|81.24|80.63|78.03|80.25|76.79|78.88|77.595|75.3|74.495|76.38|78.165|78.17|78.28|78.88|78.625|78.36|78.78|77.91|78.555|78.21|76.09||75.71|75.41|76.23|77.765|78.86|78.25|77.31|76.13|75.76|75.35|76.13|77.43|79.1|77|77.67|78.51|77.1104|78.815|78.44|82.67|86.14|86.02|85.79|91.57|91.9411|90.065|90.5|90.99|91.54|89.65|90.845|89.37|90.23||93.59|93.18|91.93|92.51|91.435|91.68|92.29|94.87|97.24|97.81|100.51|99.7|94.27|92.54|91.68|90.14|88.59|88.33|88.53|88.0899|84.35|82.18|83.54|89.6||90.5|91.41|91.77|88.95|85.0101|78.24|75.845|75.89|74.555||74.09|74.94|74|75.36||75.7|75.1|77.6|76.75|77.41|80.06|80.12|81.55|81.88|80.71|77.21|77.94|79.22|82.31|84.65|85.475|85.45|82.6|85.135|85.03|85.365||84.47|81.95|81.02|82.27|82.87|84.78|87.92|88.11|85.255|83.1|78.87|78.99|76.375|75.85|74.65|76.72|81.33|81.0001|79.23|79.22|79.23|78.92|76.61|74.13|73.745|71.5834|80.65|78.24|78.09|74.63|76.535|74.96|71.75|70.17|70.73|71.48|71.23|68.2559|68.5|67.09|70.53|69.88|68.285|67.305|70.02|72.69|73.785|74.39|74.11|75.26|75.04|77.75|81.8422
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH|10.205|9.8416|10.14|9.7186|9.709|9.5861|10.155|10.4109|10.62|10.75|10.83|11.275|11.63|11.51|10.7028|10.5608|10.381|9.922|9.4631|9.5861|10.6|10.88|9.9836|10.19|10.29|10.37|9.9556|10.475|9.8463|10.44|9.5766|10.02|9.7276|9.6571|10.19|8.8101|8.3559|8.675|8.385|8.3938||8.81|8.785|8.955|8.5262|8.6809|8.1099|8.0531|8.1666|8.2991|8.4411||9.115|9.18|8.5852|9.14|8.9089|8.1856|7.9018|8.48|8.2444|7.7787|7.7408|7.99|7.49|7.835||7.0973|7.56|7.665|7.99|8|8.12|7.5657|7.4096|7.87|7.6178|8.06|7.5563|7.5515|8.24|8.28|7.8638|8.43|8.0531|8.255|8.5605|8.67|8.55|8.51|8.1525|8.111|8.2471|8.3559|8.2518|8.46|9.0425|9.04|8.7628|9.49|9.49|8.5641||9.13|9.1|8.4221|8.4695|8.2471|8.1241|8.73|8.1193|8.67|7.7124|8.22|8.34|7.9868|7.807|8.34|7.9064|8.19|7.9111|7.8115|7.3918|8.26|7.6273|8.11|8.602|8.09|7.76|7.72|7.82|7.83|7.8025|7.9|7.6225|8.245||8.51|8.8486|8.835|8.41|8.635|8.75|9.0125|9.42|9.42|9.415|10.14|9.89|9.26|9.21|9.135|9.1|9.005|8.69|8.91|8.79|8.6301|8.27|8.43|8.09||8.13|7.86|7.81|7.49|7.49|7.16|7.185|7.22|6.99||6.76|6.64|6.63|6.75||7.235|7.21|7.46|7.64|7.82|7.82|7.93|8.115|8.43|8.17|8.26|8.23|8.07|7.975|8.2|8.2|8.16|7.61|7.6|7.44|7.625||7.32|7.31|7.39|7.4|7.36|7.48|8.17|7.81|7.16|6.96|6.365|6.285|6.11|6.19|6.29|6.59|6.83|6.68|6.28|6.32|6.39|6.38|6.19|5.97|6.26|6.5301|6.865|6.75|6.64|6.42|6.46|6.5712|6.59|6.46|6.89|6.8|6.76|6.275|6.23|6.3|6.53|6.52|6.7|6.785|7.05|7.26|7.3|7.51|7.19|7.43|7.45|7.41|7.85
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH|9.305|9.3|9.77|9.835|9.81|9.645|9.3|9.36|9.57|9.66|9.645|9.665|9.61|9.785|9.89|9.835|10.86|11.075|11.24|11.315|11.68|11.8|11.735|12.145|12.14|12.31|12.0701|12.18|12.17|12.255|12.4|12.48|12.47|12.665|12.54|12.475|11.965|11.7825|11.34|11.56||11.66|11.45|11.25|11.421|11.6|11.63|11|10.791|10.88|11.03||11.245|11.17|11.09|11.14|11.155|10.9|10.105|10.13|10.14|10.05|9.898|9.92|9.745|9.89||10|9.9603|9.93|9.97|10.13|10.4|10.44|10.25|10.26|10.21|10.23|10.14|9.95|9.92|10.045|10.125|9.59|10.09|10.04|9.84|9.33|10.89|10.8|11|11.13|11.285|11.43|11.31|11.38|10.82|10.79|10.955|11.325|11.37|11.375||11.29|11.225|11.09|10.91|10.975|10.89|10.68|10.64|10.64|10.53|10.39|10.29|10.615|10.37|10.19|9.975|9.64|9.465|8.88|8.895|9.3|9.57|9.63|9.8|9.835|9.5319|9.57|9.56|9.42|9.225|9.4|9.55|9.545||9.76|10.03|9.88|9.59|9.575|9.77|10.2|10.175|10.18|9.68|10.43|10.76|10.16|10.1|10.06|10.02|10.205|10.15|10.46|10.16|9.6|9|9.55|9.36||9.38|9.27|9.31|9.105|9.12|8.92|9.04|8.71|8.52||8.145|7.84|7.855|7.905||8.145|8.175|8.14|8.18|8.215|8.5054|8.64|8.67|8.675|8.165|8.29|7.81|8.275|8.355|9|9.25|9.44|8.95|8.81|8.925|9.25||9.22|8.945|9.205|9.295|9.54|9.85|10.105|10.0019|9.69|8.98|8.39|8.5|9.22|8.92|8.94|9.155|9.6|9.42|9.3993|9.66|9.77|9.4692|9.085|9.235|9.54|9.32|9.72|9.31|9.08|9.245|9.315|9.75|10.08|10.09|10.01|9.78|10.21|9.3|9.38|9.41|9.56|9.47|9.59|10.15|10.2|10.185|10.1|9.84|9.98|10.44|10.35|10.58|11.03
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE|156.145|155.2|152.63|153.28|148.315|147.86|146.24|146.81|148.64|152.94|154.64|155.45|157.335|156.68|159.225|157.05|159.23|158.66|156.205|160.795|151.85|154.02|152.095|149.915|150.305|152.41|154.03|154.27|153.62|152.87|151.18|147.47|147.655|148.14|147.37|147.895|149.46|147.55|147.58|152.4||153.015|151.68|150.8|151.63|150.17|147.82|145.44|148.54|151.39|148.925||149.93|145.9|146|147.25|144.305|143.37|144.93|143.6|137.58|136.37|133.13|128.65|128.62|133.17||130.11|126.83|126.09|129.58|129.635|128.51|126.31|125.45|124.475|125.6|125.45|126.11|126.84|126.98|128.83|122.9901|125.53|130.19|128.73|130.08|128.9|125.415|125.6|126.55|128.05|127.8|129.05|130.62|131.56|131.82|130.395|129.82|132.02|130.48|127.17||126.87|127.94|131.58|139.23|138.625|138.36|138.48|136.04|133.45|130.84|132.61|138.23|141.85|138.735|136.36|136.475|138.06|147.425|146.63|149.73|155.59|156.52|157.42|158.47|159.2|156.29|157.06|155.95|155.1|150.51|151.21|152.77|153.45||158.8|158.77|155.05|154.61|154.09|152.715|153.67|154.63|155.17|153.98|154.43|146.35|137.63|135.07|135.821|136.41|134.34|131.11|133.38|134.36|131.69|130.9|133.325|136.36||133.83|132.88|130.7|129.13|126.03|122.67|121.35|121.365|118.62||118.5|117.5|116.92|119.13||117.4201|116.42|118.23|114.27|113.56|113.59|117.79|121.4|124.62|120.25|119.37|120.04|119.015|119|120.53|125.05|128.1|125.69|125.86|125.39|128.86||128.14|127.6|127.17|127.14|125.51|127.125|127.5|126.34|127.8|123.105|118.52|119.03|115.45|112.77|111.84|115.78|120.25|125.86|131.05|132.07|150.375|147|144.91|144.6|144.04|147.7|152.04|148.63|147.13|145.52|150.03|150.65|150.805|149.85|154.37|150.21|147.11|140.68|139.725|138.53|136.37|134.53|134.62|134.725|140.4835|142.56|142.21|138.5|137.92|142.23|140.38|141.63|146.42
00718|1167331|/equities/sotera-health-co|R1000GROWTH|16.12|16.09|15.98|16.185|16.4|16.23|16.15|15.84|16.03|16.09|16.45|16.715|16.832|16.66|16.88|16.69|16.88|17.01|15.82|18.16|18.611|18.7|18.67|18.66|18.66|18.67|18.83|18.77|18.83|18.82|18.71|18.5|18.4|18.3109|18.29|17.975|17.935|17.91|17.84|17.83||18.13|18.53|18.73|17.96|18.15|18.05|17.24|14.94|14.755|14.67||14.9|14.49|14.55|14.645|14.57|14.5|14.621|14.97|14.66|14.48|14.4|13.98|13.935|13.98||14.12|13.87|14.26|14.505|14.59|14.48|14.64|15.06|14.89|14.6|14.41|14.54|14.55|14.69|14.7944|14.71|14.73|14.95|16.19|15.715|16.15|16.33|16.3|16.24|16.49|16.46|16.39|16.36|16.245|16.6|16.43|16.855|16.8|17.2|16.7772||16.782|16.67|17.06|17.355|17.45|17.36|17.125|17.11|17.41|16.93|17.24|17.72|17.925|17.92|17.76|17.32|16.83|17.06|16.24|16.13|16.72|17.28|17.13|17.47|17.18|16.85|16.485|16.2573|17.17|17.02|17.445|17.38|17.36||16.26|16.84|16.8265|16.55|16.15|16.715|17.095|17.81|17.47|17.53|17.785|18.54|17.1|16.9|16.345|16.58|16.39|16.55|16.765|17.01|16.54|15.91|16.565|17.28||17.42|17.32|17.06|14.46|8.49|8.03|8.02|8.39|8.23||8.03|7.9|7.79|7.72||7.87|7.84|7.79|7.66|8.27|8.395|8.47|8.86|8.81|8.33|8.45|8.25|8.235|8.24|8.65|8.41|8.21|7.945|7.895|8.05|8.05||7.91|7.77|7.65|5.935|5.845|6.13|6.44|6.89|6.97|6.405|5.78|6.17|6.13|5.88|6.07|6.27|6.77|6.77|6.57|6.66|7|6.4|6.35|6.415|6.57|6.58|7.12|6.82|6.64|6.5|6.53|6.5|6.8|6.76|7.01|6.97|7.53|6.785|6.8|6.87|7.15|7.04|7.12|7.08|7.1101|7.16|7.98|9.755|14.53|15.06|15.1|15.32|15.67
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE|101.65|101.33|100.125|99.92|102.74|104.21|103.45|103.9|105.2975|103.33|103.89|102.44|101.5|101.36|103.38|101.1|103.84|103.65|103.7283|105.05|103.81|104.23|101.83|102.05|102.3381|102.275|100.525|100.17|100.1232|104.7|106.32|105.86|104.92|106.57|106.89|105.36|103.01|104.17|101.81|104.66||108.42|107.5635|106.385|104.6|104.22|103.35|100.43|100.58|100.05|99.68||100.82|103.76|104.01|102.76|97.84|98.62|99.26|99.3|96.7|95.54|94.79|90.88|90.549|92.13||94.21|92.8283|92.74|91.94|96.57|96.35|94.88|96.41|95.275|97.06|96.5|93.745|94.72|96.3|97.415|97.93|95.89|101.94|100.34|103.5|102.39|101.38|101.725|103.97|108.51|106.53|103.02|104.17|106.33|104.53|103.475|104.37|106.44|106.86|104||101.19|100.62|101.925|111.19|111.12|110.95|108.3|108.91|108.48|103.345|105.95|107.08|109.09|103.32|103.095|99.53|99.95|114.76|115.08|119.48|127.77|129.51|130.64|130.46|132.27|127.82|126.47|120.66|119.43|115.34|116.99|120.08|121.21||123.8742|125.04|121.57|122.73|121.07|119.73|120.68|121.89|121.26|122.47|125.86|122.56|119.56|116.97|117.64|117.57|111.86|107.07|105.015|106.91|106.005|105.95|108.11|109.232||109.3745|108.66|106.91|101.5|101.32|99.7|96.015|94.87|95||96.71|97.95|99.8|102.315||101.26|99.13|102.91|101.65|100.28|97.35|100.46|107.26|109.75|106.43|108.26|108.7|106.89|104.2|105.68|103.77|102.66|100.65|102.05|101.77|103.36||103.48|103.29|99.77|98.38|96.14|97.8|99.65|95.38|96.28|93.4|91.565|95.535|94.91|92.855|91.1432|92.19|92.865|92.87|94.07|96.1|96.42|94.32|92.55|86.08|80|80.16|80.655|78.97|77.54|75.77|78.025|76.35|76.6|75.39|76.87|76.55|75.93|72.06|70.05|69.835|69.83|69.935|69.45|69.12|72.3|74.2|74.79|73.7277|74.23|75.07|73.4|80.79|83.215
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE|110.5881|109.2975|108.7292|108.9989|110.3377|109.1819|107.1497|104.9633|104.501|107.9683|107.0726|107.2171|107.4868|106.1576|103.1622|101.9439|101.13|101.4382|100.3595|98.0576|99.9598|100.9181|100.9278|100.6484|100.9181|101.7272|100.8376|101.1011|100.4943|101.8042|101.9487|101.5153|103.3645|103.2489|104.5834|105.0307|102.9119|103.09|102.7385|103.3164||103.6246|103.4127|102.3725|102.3821|100.6484|97.1089|96.2758|96.6707|96.6418|96.9692||97.5808|97.5182|97.6723|96.7092|95.12|94.1183|92.0379|94.5903|95.5919|95.9772|96.0735|95.929|96.4588|96.3047||96.0928|96.6418|96.9981|96.5406|97.1908|96.3198|97.5471|95.2837|101.6501|100.2921|100.2439|100.5136|100.8603|101.8524|102.2473|100.7644|101.4864|102.2858|101.7946|102.9407|102.6133|101.2071|102.0161|103.7787|104.2795|101.5249|101.496|100.7929|100.5041|100.1091|98.4621|98.3658|98.0672|95.7846|96.584||94.5999|92.9626|85.7197|79.7579|87.4527|85.9701|84.381|83.4949|81.8677|80.8848|80.8077|81.0485|82.2139|80.2876|79.1222|79.4689|78.1783|77.456|76.3483|77.6245|77.3596|77.4945|78.2602|78.7755|80.1431|79.4208|80.4706|80.8462|81.8768|81.8672|81.9346|81.9153|82.7147||83.9283|83.2493|83.7068|83.4274|84.092|84.3713|84.3039|85.7968|85.4404|84.8625|82.8303|81.2893|80.9233|80.827|81.0918|81.3952|82.5125|83.2926|83.8801|84.5447|85.1226|84.9889|85.3637|84.6603||84.5351|84.7663|84.4195|84.5254|80.4128|77.0996|67.3237|66.2065|65.5419||64.8292|64.9833|64.9255|66.3991||66.5724|67.343|67.5356|67.9497|67.237|69.4129|69.5871|70.0301|70.9547|70.8681|72.8425|73.1603|74.3835|74.6436|75.4815|75.5489|73.5456|75.1348|75.9486|76.4832|77.3693||76.6758|75.9053|74.9422|74.5184|73.7141|73.5783|72.0816|72.3898|71.5808|71.5519|71.7673|71.1666|70.6947|70.0205|69.3559|74.4413|75.3033|75.337|74.4124|75.3274|75.6067|73.9309|74.4028|73.4686|73.0975|73.2181|72.2694|72.4669|72.255|70.3383|70.8295|70.4443|69.9049|69.4426|69.4522|70.7525|69.6978|67.7025|66.4087|65.4263|65.8501|64.964|64.1983|63.9816|64.0635|64.4608|64.415|64.7714|63.6926|65.383|64.9833|65.6286|66.7073
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE|32.46|32.5|32.07|32.04|32.21|32.225|32.4|32.49|32.8|33.76|34.29|34.245|34.03|34.34|34.39|35.35|36.48|36.67|36.8|36.725|34.4331|34.52|34.335|34.12|34.14|34.02|33.78|34.38|34.04|34.56|34.17|34.08|33.76|33.89|33.63|33.11|32.77|32.34|31.475|31.46||31.6|31.32|31.16|31.02|31.165|30.69|30.55|30.97|30.74|30.81||30.67|30.77|31.15|31.29|31.45|31.63|31.63|32.05|30.76|31.09|31.285|30.96|30.29|30.68||31.25|31.16|30.9|30.25|30.56|30.83|31.21|31.34|31.38|31.35|30.9301|30.65|30.48|30|29.69|29.11|27.76|26.55|26.09|27.135|26.59|26.255|26.2|26.52|26.635|26.3|26.945|27.06|27.15|26.91|26.99|26.58|26.44|26.94|26.57||26.75|26.885|27.47|27.47|27.28|26.86|26.66|26.65|26.23|25.67|25.91|27.27|26.67|25.36|24.98|25.41|25.025|25.58|25.01|25.65|26.98|27.53|27.85|28.24|28.255|29.37|27.28|28.095|28.16|27.73|27.9|28.12|27.88||27.97|28.45|29|27.59|26.935|26.69|27.13|27.3|27.11|26.83|27.23|27.8|26.86|26.29|26.48|26.21|25.86|25.225|25.485|24.79|23.51|23.2|23.58|23.43||22.87|23.2|22.85|21.67|21.45|21.47|20.95|20.58|20.56||20.6|20.08|19.57|19.4||19.06|19.425|20.01|20.08|20.16|20.72|21.32|22.21|22.4519|22.03|21.92|21.93|22.64|22.525|22.4|22.87|23.205|22.66|22.91|23.085|23.32||23.44|23.28|22.8|23.12|23.56|23.98|24.305|24.41|24.14|23.895|22.71|23.155|22.68|22.63|21.01|20.64|21.77|21.8801|21.3|21.375|21.325|20.38|19.96|19.73|19.705|20|20.88|20.515|20.17|19.95|20|19.93|20.22|20.455|20.73|21.24|21.12|20.34|20.37|20.4|20.84|20.47|20.1|20.26|21|21.755|21.76|21.4|21.585|21.96|22.06|23.26|24.27
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE|156.21|166.55|164.4|165.05|165.055|164.46|164.01|162.71|164.07|167.37|167.75|170.1375|170.23|170.7148|173.34|176.03|176.49|174.74|172.785|173.78|174.71|173.81|173.66|175.6975|178.91|175|177.14|176.64|174.78|173.095|172.25|170.51|170.44|173.94|174.15|174.75|173.54|173.415|171.935|173.11||175.74|176.6|175.07|173.35|172.74|169.555|170.16|171.07|166.85|165.01||165.79|164.03|164.13|164.385|162.75|162|163.05|158.04|157.35|156.52|156.48|153.63|153.95|158.95||159.09|160.03|160.65|163.61|176.51|176.08|176.28|177.13|176.63|167.42|164.05|167.87|168.75|167.625|168.28|168.36|165.64|169.51|168.455|168.01|167.85|164.985|164.18|167.41|169.435|170.17|169.38|169.75|169.6|167.88|167.665|167.71|168.43|168.345|165||166.155|166.24|168.505|169.85|170|169.31|168.53|167.31|166.73|162.2201|163.435|166.17|167.003|163.985|163.25|162|161.46|167.03|163.77|166.64|171.31|171.05|172.2|173.72|173.26|169.21|165.47|163.25|174.225|173.8|173.72|174.15|174.45||174.59|174.45|174|172.9|173.26|171.41|173.33|172.53|170.275|168.89|169.51|169.735|169.16|168.42|169.04|168.71|167.68|166|166.24|164.3212|160.2|159.54|162.575|163.98||161.8|160.8001|158.28|155.17|155.71|152.5983|149.0501|149.92|150.64||151.495|152.33|151.78|154||152.46|151.2|152.925|148.32|147.69|150.74|151.66|155.16|156.84|154.38|156.58|158.07|159.23|158.8|161.57|161.91|160.77|156.5052|155.55|158.2|161.79||161.48|162.27|161.06|161.34|157.37|158.289|157.78|156.29|158.71|159.77|155.91|155.51|154.995|153.32|153.87|156.12|159.63|161.9|160.535|158.55|157.07|156.95|152.88|147.59|147.8|146.86|147.36|142.14|138.82|139.8515|143.52|144.805|147.57|146.82|148.02|147.59|149.46|144.64|143.18|141.59|141.51|141.93|144.485|143.81|146.385|150.36|151.065|149.82|147.61|151.95|151.2|151.65|156.9
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE|17.4|17.33|17.35|17.16|17.99|18.62|19.84|20.55|21|21.23|20.73|19.88|19.4|19.42|19.15|18.52|19.44|20.23|19.25|19.26|19.72|20.19|19.95|20.02|19.23|18.8108|19.31|19.45|19.86|19.32|18.89|18.68|18.47|19.075|20|20.09|19.41|18.57|18.33|17.66||17.62|16.78|17.19|17.115|16.89|16.97|16.85|17.49|18.29|18.79||19.2501|18.02|17.78|18.39|18.1|17.65|17.525|18.37|18.12|18.17|18.89|17.39|19.85|21.06||21.39|21.52|22.57|23.55|24.705|25.25|26.05|24.84|24.78|25.35|25.1|25.19|25.16|25.81|26.79|27.2501|26.44|27.22|28.32|29.99|30.64|30.5694|30.785|30.72|32.7|32.6|31.97|31.9|32.36|32.64|32.76|32.35|32.6|33.33|31.88||31.91|31.65|34.01|33.85|33.41|33.065|32.5|32.015|31.445|30.18|30.07|30.99|31.64|30.43|30.265|29.6|29.6701|30.511|30.2|31.0701|32.37|33.385|34.23|34.23|35.6|37.24|38.47|39.065|38.99|39.16|39.19|39.15|39.47||40.62|40.76|40.8301|41.105|39.84|40.63|41.2|41.94|42.505|43.69|45.05|45.045|41.9201|39.79|38.175|39.09|39.34|38|39.36|39.8801|37.65|36.97|38.34|37.95||37.57|37.83|35.44|33.5|31.77|31.655|30.4|32.5|32.94||35.48|35.6|35.06|36.55||38.46|38.06|39.28|38.08|37.58|37.925|39.343|40.02|41.42|43.03|44.12|44.34|43|43.12|43.05|42.4187|41.9|43.48|44.65|45.53|47.37||46.5|44.92|43.08|43.72|41.85|41.45|43.74|43.87|43.56|40.01|38.01|39.36|38.11|37.74|35.63|37.62|36.93|37.04|36.57|37.83|38.55|37.35|35.86|35.8236|35.96|35.595|36.4842|35.29|34.87|31.84|32.285|32.7|32.89|32.12|32.135|31.57|31.38|28.61|28.03|29.32|30.05|29.69|29.29|29.17|30.045|30.7|30.72|31.57|31.66|32.95|32.63|33.33|34.96
00724|48413|/equities/commscope-hlding|R1000GROWTH|3.24|3.18|3.225|3.27|3.42|3.39|3.37|3.56|3.66|3.72|3.58|3.66|3.63|3.4|3.375|3.1|3.18|3.09|3.04|4.39|4.43|4.45|4.35|4.4|4.55|4.54|4.48|4.65|4.75|4.99|4.805|5.0001|5.3|6.445|6.31|6.125|6.12|5.91|5.685|5.695||5.685|5.4|5.46|5.08|4.83|4.62|4.58|4.67|4.69|4.735||4.78|4.54|4.645|4.66|4.53|4.46|4.46|4.39|4.1099|4.16|4.21|3.97|4.01|4.18||4.07|4.015|3.985|4.17|4.195|4.285|4.12|4.11|4.015|4.25|4.22|4.21|4.265|4.35|4.6|4.76|4.62|4.725|4.7|4.86|4.54|4.52|4.43|4.51|4.53|4.44|4.5|4.625|4.68|4.72|5.28|5.44|5.5|5.78|5.7||5.76|5.81|5.885|6.02|6.1204|6.13|6.035|5.92|6.025|5.735|5.8625|5.93|6.22|6.03|5.9099|6.07|6.26|6.41|6.45|6.71|6.99|7.22|7.225|7.57|7.72|7.11|7.05|7.2|7.46|7.715|7.61|7.3|7.53||7.83|8.14|8.4001|8.4|8.45|8.07|8.14|8.16|8.01|8.11|8.41|8.63|8.23|8.12|7.85|7.765|7.715|7.58|7.765|8.5|8.385|8.715|9.04|9.02||8.3975|8.11|7.41|7.415|7.55|7.315|7.35|7.365|7.19||7.14|6.87|6.78|6.94||7.08|6.93|7.135|6.915|7.01|7.35|7.6813|7.895|7.83|7.66|7.74|7.8|7.77|7.92|8.1|8.43|8.655|8.39|8.49|8.5|9.005||8.91|8.895|9.01|8.965|8.64|8.84|9.12|8.82|8.68|8.67|8.575|9.31|9.19|9.05|9.2|12.62|12.945|13.03|13|12.96|12.96|12.35|12.04|11.77|11.9|11.885|11.43|11.17|10.93|10.31|10.64|10.655|10.835|11.325|11.44|10.84|10.6|9.125|9.18|9.09|9.55|9.44|9.785|9.875|10.91|11.2751|11.27|11.645|11.33|11.51|11.59|11.795|12.26
00725|1164707|/equities/curevac-bv|R1000GROWTH|8.8|8.88|8.66|8.79|9.12|8.87|8.55|8.5|8.4201|9.14|8.85|8.67|8.7489|8.71|8.5|8.15|8.2732|8.69|8.69|8.66|8.97|8.68|8.07|8.17|8.49|8.73|8.92|9.27|9.53|9.76|9.72|9.84|9.75|10.08|9.57|10.085|10.13|9.72|9.4302|9.965||10.41|10.36|10.83|10.62|9.85|11.57|11.02|11.3515|11.22|10.23||9.94|9.87|10.05|9.78|9.43|9.67|10|9.69|9.41|9.2|9.14|8.8508|8.88|8.45||9.06|9.12|9.41|9.95|9.27|8.66|8.55|8.69|8.77|8.36|8.34|8.43|8.34|8.29|8.14|7.47|6.85|6.641|6.585|7|7.28|7.28|7.1274|7.01|7.52|7.8388|7.925|7.84|7.65|7.82|7.66|7.51|7.38|7.27|7.07||6.87|6.78|6.84|6.9201|6.73|6.66|6.45|6.32|6.53|6.33|6.44|6.49|6.81|6.73|6.73|6.8|6.88|7.02|6.64|6.62|6.675|7.185|7.4|7.61|7.81|7.8|8.12|8.51|8.5|8.52|8.58|8.6432|8.73||8.7394|8.82|8.83|8.79|8.84|8.74|8.78|9.1|8.755|10.57|11.01|11.42|10.7278|10.65|11.52|11.18|10.85|9.99|10.08|9.83|10.21|9.6|9.3|9.46||9.945|10.31|11.035|11.1|9.83|6.86|6.25|6.35|6.2||5.835|5.83|5.7|5.63||6.27|6.39|6.45|6.38|6.58|6.52|6.745|7.05|8|7.47|7.93|7.55|7.31|7.32|7.53|7.47|7.23|6.81|6.891|6.95|7.34||7.47|7.46|7.76|8.01|7.95|7.46|7.73|7.38|7.33|6.94|6.9|7.21|7.09|7|6.98|7.12|7.25|7.2|7.375|7.49|7.4|7.37|6.945|7.155|7.08|7.24|7.62|7.61|7.48|7.24|7.3759|7.25|7.28|7.59|7.99|7.98|8.14|7.73|7.88|7.97|7.84|7.74|7.41|6.99|7.53|8.62|8.71|9|9.36|9.48|9.45|9.49|9.8
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE|3.45|3.4|3.21|3.165|3.155|3.1501|3.08|3.06|3.18|3.27|3.33|3.26|3.2501|3.36|3.3|3.24|3.2101|3.5|4.51|4.7|4.98|4.87|4.38|4.21|4.26|4.295|4.03|3.945|3.87|4.14|4.335|4.27|4.34|4.685|4.46|4.06|3.7194|3.812|3.7|3.95||4.04|3.92|3.95|3.3955|2.91|2.87|2.84|2.96|2.84|3||2.8894|2.75|2.76|2.72|2.39|2.39|2.25|2.33|2.2206|2.3|2.43|2.42|2.43|2.29||2.2903|2.26|2.34|2.41|2.375|2.34|2.3315|2.045|1.98|1.85|1.92|2.09|2.06|1.95|1.81|1.47|1.26|1.31|1.31|1.36|1.26|1.26|1.25|1.3|1.37|1.43|1.48|1.54|1.64|1.64|1.67|1.82|1.78|1.6609|1.59||1.6|1.58|1.72|1.73|1.63|1.58|1.45|1.46|1.56|1.63|1.595|1.53|1.5|1.45|1.55|1.54|1.33|1.35|1.15|1.1018|1.35|1.41|1.4401|1.46|1.38|1.29|1.29|1.43|1.4101|1.55|1.73|1.73|1.83||1.94|2.15|2.15|1.93|1.87|1.88|2.04|2.22|2.27|2.3|2.51|2.57|2.12|1.9796|1.92|1.73|1.69|1.51|1.61|1.61|1.49|1.45|1.61|1.565||1.5|1.36|1.26|1.16|1.16|1.03|1.09|1.09|1.07||1.08|1.03|0.9689|0.917||1|1.01|1.13|1.23|1.19|1.23|1.36|1.43|1.43|1.28|1.25|1.28|1.26|1.4|1.53|1.71|1.8|1.68|1.73|1.81|1.845||1.66|1.58|1.6|1.65|1.78|1.88|1.91|1.86|1.85|1.65|1.5|1.46|1.73|1.95|2.25|2.28|2.37|2.55|2.53|2.63|2.645|2.35|2.27|2.26|2.3|2.28|2.47|2.31|2.44|2.5|2.631|2.66|2.74|2.74|2.93|3.1|3.2962|2.9714|3.05|3.05|3.12|3.12|3.05|2.85|3.01|3.23|3.51|3.79|3.945|4.09|4.18|4.53|4.86
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE|18.4562|18.2784|18.1496|18.1925|18.1113|18.125|18.0453|17.562|17.7938|17.7539|17.676|17.7055|17.5178|17.3767|17.5945|17.4871|17.4687|17.3644|16.2727|15.6409|16.0667|16.3647|16.2481|16.4199|16.426|16.3647|16.3768|16.1622|16.1408|16.4935|15.9537|15.8126|15.8433|16.0089|15.8678|15.5734|15.2115|15.0459|14.9723|15.1625||15.4017|15.4078|15.1011|15.0183|14.9202|14.9171|14.8312|14.8926|15.0159|15.0091||15.0643|15.0337|15.1349|15.4875|15.3219|15.187|15.0275|15.1747|14.9171|14.6656|14.8926|14.4264|14.2363|14.5552||14.6227|14.4325|14.5767|14.9416|14.8067|14.6994|14.7055|14.454|14.316|14.2786|14.0707|13.8682|13.9296|13.5309|13.7026|13.353|11.9852|12.571|12.8102|13.3898|13.2856|13.0218|12.9482|13.0034|13.3193|13.5861|13.6658|13.8222|13.9419|13.7272|13.8744|13.8621|13.7946|13.8989|13.7762||13.7333|13.9051|14.1136|14.316|14.2179|13.9247|13.4481|13.3101|13.4021|13.1077|13.123|13.3346|13.537|13.1751|12.9329|12.9053|12.8562|13.4144|13.2426|13.7762|14.4264|14.9723|15.0735|15.3587|15.6256|15.4446|15.5243|15.6593|15.6808|15.5795|15.8433|15.9905|15.966||16.1316|16.4015|16.2604|16.2297|16.0825|16.0641|16.3401|16.1193|16.7327|16.702|17.1084|17.2786|16.6959|16.3555|16.2942|16.472|16.2359|15.8188|16.0641|16.1622|15.6593|15.5979|15.7329|15.6409||15.3923|15.279|15.2667|14.8496|14.9416|14.5184|14.2363|14.5338|14.2731||14.04|13.9235|13.8805|14.0891||13.8928|13.6229|14.132|13.7517|13.764|13.9664|14.0155|14.3068|14.4816|14.0829|14.1075|14.1627|13.6873|13.7885|13.9419|14.2117|14.543|13.9449|14.0461|14.0584|14.0768||13.8744|13.5677|13.2794|13.3101|13.1322|13.5677|13.8621|13.6045|13.7088|13.3285|12.4115|12.4851|12.2612|12.0036|11.9913|12.4238|13.0095|12.8255|12.4268|12.4882|11.93|11.93|11.4454|11.5129|11.5436|11.5129|11.9331|11.7307|11.3872|11.0774|11.286|11.1602|11.5344|11.4945|12.2858|12.2674|12.6108|11.7705|11.6387|11.6632|12.4943|12.4575|12.5832|12.6476|13.0893|13.4696|13.4144|13.6106|13.2733|17.7693|17.6773|18.2906|19.591
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE|15.83|15.88|15.66|15.73|15.46|15.45|15.78|15.94|16.19|16.47|16.72|16.61|16.33|14.71|17.44|17.7819|17.98|18.29|18.03|18.21|18.93|19.17|18.585|18.52|18.935|18.63|18.61|18.965|18.87|19.2|18.98|18.92|18.7|18.65|18.57|18.38|18.115|17.93|17.82|18||18.2|18.2|17.8|17.01|16.54|16.85|17.29|17.3|17.16|17.07||16.99|17.58|17.32|16.915|16.6|16.95|16.97|18.58|21.41|20.68|21.28|20.71|20.49|21.03||21.02|21.16|20.34|20.56|19.89|19.905|19.63|19.92|19.93|20.05|20.2|20.6|20.3|20.03|22.58|22.138|22.12|23.16|23.35|23.98|23.92|23.81|23.43|23.71|23.81|23.72|24.12|24.03|24.04|23.41|23.42|22.95|23.07|22.82|22.46||22.085|22.48|22.79|22.95|23.81|23.58|23.62|23.57|23.79|22.93|23.14|23.54|23.295|22.3|22.075|21.85|19.97|20.53|19.2|19.19|20.86|20.81|21.04|21.205|21.26|19.6|18.2|17.795|17.87|17.81|18.41|18.53|18.35||18.8|18.93|19.02|18.6|18.67|18.31|18.26|18.77|18.61|19.02|19.35|19.76|19.04|18.75|18.39|18.695|18.29|18.03|18.46|18.16|18.245|17.43|17.9|17.11||17.3|15.95|16.97|16.2|15.97|15.34|15.725|16.31|16.215||15.9|15.75|15.58|15.75||15.84|15.8268|16.09|15.69|15.875|16.09|15.99|16.07|17.14|16.97|17.7|17.31|17.17|17.26|17.31|16.9|16.91|15.835|15.7741|15.7|15.685||15.54|15.27|14.725|14.26|14.03|15|14.8|14.49|14.41|13.93|13.1977|13.01|11.98|10.6|11.51|11.81|12.34|11.84|11.72|12.05|12.05|11.22|10.88|10.92|11.28|11.37|12.28|11.63|11.37|11.48|11.96|12.19|12.48|13.07|13.55|13.5731|13.68|13.08|13.19|12.71|12.9|12.84|12.72|12.58|12.92|13.15|13.22|13.815|13.835|14.89|15.13|15.45|16.05
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE|16.5|16.51|16.39|16.355|16.12|16.04|16.39|16.55|16.95|17.29|17.19|17.61|16.93|16.86|16.6|19.1|19.82|20.23|20.18|20.25|21.22|20.95|20.92|20.98|21.15|21.25|21.18|21.41|21.31|22.13|21.72|20.89|20.58|19.9669|19.69|19.67|18.69|18.96|18.725|19.1||19.3|19.25|18.77|18.44|18.01|18.21|18.03|18.46|18.52|19.095||19.2|19.2|19.17|18.39|18.57|18.0501|18.045|18.85|18.14|17.65|17.99|17.08|17.52|17.39||17.04|16.99|17.42|17.8705|17.49|17.53|17.22|16.57|16.53|16.94|17.11|17.7|18.31|17.7|17.75|17.27|17.5|17.59|17.83|18.48|18.1|18|17.99|17.97|18.76|19.06|18.81|18.39|19.67|19.545|19.14|19.27|19.09|19.08|18.64||18.5475|18.595|18.9|18.9|18.81|18.66|18.685|18.495|19.13|19.05|19.03|18.89|18.92|18.17|19.67|19.69|19.365|19.46|18.74|19.1|19.675|20.21|20.24|21.01|21.19|20.35|20.24|20.785|21.24|20.32|20.35|20.06|19.61||20.17|20.47|20.2|19.93|19.92|20.17|21.08|21.36|20.77|21.22|20.91|21.61|19.88|19.58|19.07|19.3065|18.97|17.96|18.93|19.395|19.38|19.11|19.67|19.17||19.48|18.2|17.93|17.75|17.62|17.16|17.87|19.335|20.46||20.11|20.76|20.475|20.61||21.03|21.32|21.76|21.49|21.505|22.02|22.4386|22.73|23.06|21.79|21.53|20.82|20.4157|20.48|20.48|21.07|21.11|19.61|19.56|20.09|20.3||19.65|19.59|20.02|20.02|20.44|21.14|22.805|21.995|21.485|19.2|19.96|19.96|19.69|20.11|21.73|22.16|23.17|23.36|23|22.87|22.75|23.43|22.575|22.2277|22.45|22.3181|22.78|20.02|19.195|19.2756|20.38|20.62|21.77|23.65|25.11|24.99|24.15|22.05|22.12|22.03|21.76|22.28|22.115|21.79|22.4104|22.645|22.35|22.31|22.31|22.73|22.5|22.92|23.44
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE|505.33|504.11|500.88|500.07|497.7|501.44|498.1|502.2|502.16|509.65|508.8775|511.49|511.7297|511.64|509.91|509.91|513.15|511.6001|514.26|514.06|516.18|516.54|521|507.34|564.01|559.3|558.49|550.93|547.08|543.47|545.74|534.8|533.3|532.41|530.5001|528.33|526.27|526.83|530.8|531.07||537.27|536.58|534.78|533.24|541.34|540.94|541.43|545.16|535.52|536.7701||541.53|540.39|534.72|533.19|531.815|531.4609|540.35|538.8901|535.95|539.74|532.93|530.05|527.48|526.555||538.33|538.53|534.08|535.4708|535.86|536.7|533.61|536.72|543.08|542.66|542.52|541.615|544.16|546.29|541.35|543.55|536|545.73|546.555|545.7901|544.4|543.23|560.115|564.7|560.83|564.06|558.23|554.6|551.83|554.78|561.21|558.04|555.84|545.33|545.71||545.945|545.87|536.84|535.73|529.385|526.48|524.57|523.905|524.46|511.33|510.705|518.58|523.095|517.51|509.95|511.84|511.04|505.84|499.22|501.65|504.99|504.03|509.695|514.735|516.29|519.51|517.14|514.7|529.955|513.99|506.18|510.72|501.72||508.41|509.04|500.14|498.86|498.11|490.87|492.625|496.64|494.64|493.66|507.35|509.235|501.54|494.94|496.86|492.705|494.845|489.54|492.1|500.7|490.76|496.78|491.05|495.79||488.32|488.79|490.6|481.99|493.37|500.515|498.98|502.52|501.56||504.48|513.6|509.84|510||511.0125|508.56|502.46|497.11|499.5575|498.63|499.7|516.375|512.76|511.8824|516.82|513.7|514.16|514.69|513.405|516.88|517.62|507.06|508.81|508.93|510.23||507.73|502.48|503.64|496.34|492.92|493.91|489.8425|488.85|488.46|489.0325|483.92|485.5|478.58|475.74|472.4|475.695|458.74|456.34|459.24|458.03|461.3|450.04|442.5|438.44|448.2225|445.79|453.08|435|431.71|430.16|432.6|434.64|432.04|432.78|437.42|443.03|446.748|433.1322|435.57|441.515|438.75|442.45|440.98|439.07|452.6|460.46|467.08|471.13|473.68|476.39|471|471.59|475.7
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE|168.96|167.755|152.5001|153.38|156.83|155.87|156.8|155.16|156.79|156.79|162.06|164|163.51|167.67|167.115|166.2001|169.23|170.53|169.9825|172.51|176.09|176.07|174.56|179.08|179.48|181.2|183.44|178.54|183.5|179.99|178.3801|179.22|180.08|184.41|180.04|177.09|175.03|173.9|171.02|173.105||174.5|173.58|172.38|172.04|173.765|170.63|168.24|171.29|172.26|180||184.15|182.43|180.99|176.69|169.63|166.33|165.54|165.61|160.56|162.86|164.15|161.01|162.26|162.89||162.76|161.95|160.49|166.21|169.69|171.76|170.44|169.01|168.72|174.88|172.81|177.6|182.09|182.33|192.09|195.54|220.12|227.415|232.5|232.01|231.525|231.25|231.02|235.62|243.49|243.28|243.09|243.03|251.98|255.235|258.19|261.93|261.23|263.89|263.5||262.8|263.72|265.12|267.49|265.49|263.7|255.25|255.8|261.76|261.5|262.78|264.935|268.7|263.04|260.87|261.56|257.87|266.58|261.89|262.33|267.96|268.6|265.75|270.99|267.78|262.04|264.06|267.65|268.39|266.78|272.2|269.4277|273.84||280|282.18|275.57|276.84|277.2|275.091|278.93|280.08|274.32|279.89|271.6|296.52|285.62|283.43|283.97|292.01|287.9|279.3|283.82|289.08|278.42|280|286.4|289.1||285.32|281.5|278.11|276.34|279.06|265.3|263.82|268.17|269.5||267.19|265.95|263.7|269.11||270.3|269.9|274.45|270.01|270.47|271.61|276.83|285.7|287.04|277.92|281.52|281.84|279.97|282.52|290.941|292.3|297.62|286.52|286.135|290|291.11||291.62|288.655|285.03|290.36|284.49|282.31|289.5|286.09|285.91|281.57|273.07|283|282|294.76|325.01|334.8339|340.46|342.404|334.51|331.69|331.49|325.91|317.735|306.4|301.64|303.56|302.58|299.9|292.45|286.33|297.09|292|293.18|299.51|314.4395|304.72|304.05|291.89|291.66|289.45|288.5|283.51|285.39|282.36|289.0613|295.11|297|302.92|294.23|297.84|303.03|303.75|310.99
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE|21.91|21.65|21.555|21.45|21.445|21.24|20.83|21.72|21.81|22.07|22.25|22.28|22.58|22.99|22.805|22.685|23.125|23.03|22.835|23.065|22.925|24.15|24.07|23.93|23.925|23.835|23.49|23.585|23.62|24.005|23.76|23.83|23.71|23.765|23.965|23.88|23.3|23.52|23.29|23.45||24.11|23.68|22.66|23.67|23.75|23.55|23.48|23.63|24.32|24.64||25.345|25.45|25.685|25.69|26.39|26.34|26.27|25.81|25.36|25.41|24.37|23.9|23.75|24.275||24.63|24.65|25.01|25.33|25.55|25.535|25.36|25.49|25.49|25.53|25.625|25.46|25.45|25.62|25.665|25.27|24.95|25.06|24.06|24.58|24.13|23.75|23.82|24.08|24.34|24.21|24.505|24.87|24.72|24.505|24.44|24.4|24.785|25.16|24.73||24.84|24.84|24.805|25.31|25.27|25.13|24.92|24.72|24.44|23.79|23.83|23.76|23.89|23.345|23.135|22.99|23.16|23.53|23.2|23.69|24.58|24.715|24.235|24.14|24.42|24.02|23.72|23.77|23.73|23.295|23.02|22.9145|22.885||23.475|23.45|23.335|23.53|23.295|23.06|23.14|22.35|21.102|23.39|23.54|23.39|23.205|23.28|23.17|23.485|23.59|22.85|22.51|22.465|22.01|21.79|22.25|22.09||22.33|21.995|21.96|22.18|22.39|22.27|21.68|21.82|21.54||21.98|22.16|21.985|22.2||21.93|21.49|21.49|21.255|21.215|21.05|21.69|22.16|22.12|21.75|22.06|22.2|22.47|22.3|22.325|22.49|22.8|22.345|22.195|22.31|22.58||22.43|22.44|22.145|22.15|21.92|22.17|21.885|21.55|21.6|22.125|22.47|22.695|22.51|22.48|22.01|22.3|22.595|22.66|22.79|22.92|22.975|21.1|21.03|20.57|20.66|21.06|21.17|20.76|20.475|19.565|20.04|20.07|19.895|19.8|20.635|20.46|20.34|19.72|19.65|19.57|19.63|19.481|19.46|20.09|20.76|20.82|21.135|21.24|21.22|22.55|22.48|22.955|23.43
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE|179.48|179.78|178.97|177.595|175.995|175.27|173.955|172.78|173.42|176.8|176.29|176.6998|174|173.31|174.795|174.36|175.52|175.71|176.835|178.53|167.93|165.64|162.73|165|165.92|165.42|166.43|167.09|166.34|165.85|168.22|164.97|166.015|168.36|168.1|166.85|165.28|163.2|163.58|166.81||168.87|173.91|169.58|167.49|164.03|161.89|161.69|163.695|161.87|160.33||158.285|158.535|157.18|154.705|152.925|147.05|146.645|144.29|142.6|139.005|139.97|136.435|137.27|140.32||138.07|137.9|142.27|142.18|143.4|142.68|143.195|140.55|141.425|141.305|140.445|139.79|136.78|134.26|133.185|129.04|126.75|132.87|122.57|129.27|128.96|127.82|127.495|129|129.6|129.92|130.35|130.72|131.32|130.84|130.23|130.38|130.99|130.87|129.88||129.91|129.85|130.48|132.8308|132.54|132.06|131.33|130.93|130.69|128.065|127.935|129.75|131.305|129.6633|128.175|130.03|129.27|131.745|130.99|132.7|135.93|135.4|135.63|133.85|134.1|132|132.55|133.95|133.91|131.48|130.98|132.82|133.43||139.2401|132.19|135.79|135.3|135.69|135.35|135.82|135.96|134.845|137.54|139.07|138.41|135.67|133.42|133.14|132.8005|131.48|128.72|130.22|130.57|129.17|129.51|131.49|134.19||132.425|131.66|132.32|132.25|133.07|140.16|140.12|142.53|141.97||142.28|141.4|140.6|140.15||139.153|136.4801|136.23|131.07|130.47|129.5|131.48|133.8|133.6104|133.49|133.49|133.06|133.745|136.9|138.23|139.97|139.7|135.83|135.89|137.96|140.93||139.05|138.005|138.34|136.67|134.9513|134.99|135.86|136.9|137|135.79|132.59|132.3|131.5|129.67|127.19|130.545|134.02|130.5|127.56|119.15|116.4|116.38|116.82|113.56|114.37|115.71|117.78|114.96|113.21|112.485|114.15|113.75|113.52|114.13|116.34|116.1|114.45|110.19|109.01|109.25|110.03|108.75|111.15|110.79|113.48|115.79|116.39|116.24|116.72|118.31|119.05|120.405|122.34
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE|16.945|17|16.62|16.42|16.86|16.8|17.05|17.51|17.09|17.74|17.852|18.3|18.26|19.11|19.24|19.68|18.88|19.18|18.74|18.36|18.105|18.65|18.47|18.67|18.48|18.225|18.19|17.84|17.72|17.4998|17|16.685|16.545|16.48|16.56|16.98|16.51|16.45|16.495|16.47||16.74|17.19|17.02|16.62|16.03|16.615|16.57|16.65|16.72|16.9002||17.18|18.22|17.28|20.775|20.81|20.56|20.525|20.42|20.42|20.15|19.34|19.045|19.64|20.04||19.95|19.04|20.08|20.51|20.69|21.73|22.281|22.77|22.52|23.41|24.03|24.72|23.9|25.34|24.21|24.17|22.62|23.31|23.62|23.91|24.16|24.37|24.4|24.82|24.835|24.75|24.91|26.54|27.53|27.41|27.3|27.69|27.5|26.74|25.77||25.55|25.125|24.7|23.555|22.63|22.34|26.6|27.15|28.42|28.31|27.94|27.54|27.015|25.78|25.8|23.88|23.465|23.23|22.39|22.09|23.51|23.85|24.18|24.34|24.51|21.175|20.89|21.06|20.97|20.59|20.61|21.88|22||22.75|23.25|22.765|22.59|22.56|22.6489|22.34|22.125|21.304|20.875|21.79|22.38|21.53|20.58|20.155|20.1|19.81|19.335|19.579|20.0014|19.83|19.49|19.64|19.5||18.71|18.42|18.55|17.6|16.16|15|15.415|16.0225|15.51||15.77|15.975|15.88|15.86||16.18|16.7|16.3475|16.36|16.33|16.65|16.985|17.26|17.32|17.04|17.28|17.0544|17.03|17.525|17.24|17.66|17.58|16.4|15.87|16.285|16.152||16.2711|15.76|15.86|16.715|16.6|17.905|18.51|18.51|18.07|17.91|17.31|17.25|17.05|16.66|19.12|19.42|19.48|19.69|19.657|20.19|20.61|20.055|19.6|19.41|19.51|19.52|21.1|21.09|21.13|21.5501|21.87|20.81|21.29|22.225|23.1|23.51|24.22|22.86|23.35|23.03|23.02|22.61|22.245|22.01|21.61|23.4|23.38|22.84|24.01|24.25|24.155|23.83|23.63
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE|89.35|88.375|87.91|87.4|87.3|86.57|86.26|86.69|87.62|87.91|88.1|87.7875|88.38|88.18|88.21|88.225|89.68|89.41|90.0401|90.25|90.845|92.6|93.38|93.15|93.5|88.44|89.98|90.4|90.01|89.73|88.395|88.41|88.12|88.79|87.5|86.04|85.12|84.14|83.37|84.67||86.01|85.78|84.1|85.02|85.52|85.72|85.09|86.1|86.87|86.44||86.71|84.97|84.71|84.725|83.06|82.955|82.18|82.96|81.57|81.79|78.55|76.01|76.01|76.61||77.49|75.84|79.24|79.56|79.89|81.3|80.52|80.23|79.96|81.91|81.31|82.29|81.57|83.17|84.245|84.45|84.23|83.08|83.43|85.19|84.86|80.885|79.8923|80.15|78.31|78.18|78.78|78.54|77.85|75.61|75.74|76.63|76.75|78.73|77.53||77.83|78.78|79.71|82.08|81.48|80.76|80.32|77.7|77.02|76|76.94|77.82|78.17|77.02|76.12|76.225|77.655|80.37|79.48|81.67|84.14|84.5|85.245|86.465|87.3078|85.24|85.42|86.22|86.23|84.495|84.32|84.1|84.15||86.251|87.36|84.89|85.03|84.56|83.905|86.035|86.0075|86.435|86.8|87.54|87.03|86.88|86.03|86.34|87.02|87.11|85.56|87.23|87.1|85.97|85.14|86.32|85.76||85.77|85.13|84.16|83.78|83.8|83.2123|81.34|82.225|81.67||81.6|81.37|81.64|82.025||80.7586|79.62|80.275|80.12|79.5|78.37|79.26|82.25|81.07|78.5|80.15|80.36|80.38|81.46|82.01|81.03|82.02|79.1|79.825|80.5|82.08||80.78|80.01|79.2528|78.67|77.81|77.89|78.21|78.74|77.26|74.265|72.18|75.3501|74.87|72.46|69.05|66.76|68.405|67.2|67.71|68.01|68.56|66|84.22|82.18|81.93|82.1|83.475|81.53|81.37|78.48|80.38|80.34|80.93|80.6|83.65|82.74|83.07|81.07|80.555|79.22|79.66|78.91|80.99|80.32|83.65|87.6|90.215|92.83|92.145|96.62|96.14|96.56|98.96
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE|69.58|69.26|68.75|68.62|68.85|68.21|68.65|68.82|69.04|69.75|70.03|71.365|71.45|71.65|71.35|70.67|71.05|71.085|71.53|71.73|71.58|71.72|71.43|71.22|70.67|70.46|69.82|69.62|69.51|68.97|67.65|67.58|68.15|67.62|67.04|66.44|66.57|67.27|67.2|67.54||67.9597|67.44|66.78|66.7|66.63|65.94|66.19|67.075|65.845|65.83||66.59|66.09|66.8|65.32|65.16|65.78|66.43|63.87|63.4501|64.3477|63.46|62.83|62.22|61.9556||61.88|61.89|62.775|64.01|64.3211|64.3|63.595|63.35|63.67|64.71|64.46|64.57|64.14|64.44|65.32|65.12|64.99|65.145|65.0551|66.01|64.79|64.4262|64.56|64.45|64.355|64.82|64.9|64.53|63.95|63.75|63.27|63.275|63.42|63.575|63.06||63.49|63.88|63.91|64.48|64.7658|64.21|63.87|63.59|63.57|62.03|62.2|63.02|62.44|62.24|61.77|62.02|61.47|61.64|61.66|61.76|62.3|62.17|66.05|66.94|65.9|64|63.87|64.86|65.21|64.2801|64.8157|64.87|64.83||65.235|64.765|64.75|64.84|64.76|64.16|64.2444|64.85|65.04|66.22|65.63|66.43|66.39|65.84|65.56|66.09|66.52|66.225|65.2|65.88|64.822|65.66|66.48|67.01||64.97|65.14|65.05|64.36|64.14|63.98|63.5|64.97|64.22||65.04|65.6508|65.34|66.1069||66.04|65.62|65.2|64.95|65.27|65.52|66.76|68.4|68.265|67.21|67.5|66.948|67.35|72.71|73.26|73.47|72.78|70.84|71.09|71.77|72.33||71.99|71.63|70.7|70.02|68.78|69.92|69.135|69.57|69.555|68.84|66.92|67.26|67.315|66.76|66.295|67.06|67.8501|68.4816|67.65|67.06|67.15|65.03|64.73|63.95|64.2|65.1552|66.34|65.34|64.93|64.43|65.4401|65.27|65.36|65.78|67.345|67.42|68.52|67.42|67.49|67.72|67.99|67.98|69.09|68.49|70.99|72.04|72.14|71.39|71.33|71.3|72.14|72.07|73.27
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE|176.65|175.38|175.1|174.25|175.44|175|175.07|177.78|184.3|204.84|206.96|205.4292|205.3|205.54|205.85|208.38|207.88|208.35|208.735|205.745|208.64|210.6|200.28|189.4|190.65|189.47|189.7375|191.61|188.76|188.895|192.75|191.315|191.28|191.5381|192.4|189.15|192.36|190.1|187.15|185.415||186.87|185.69|184.73|181.425|179.78|178.2573|178.48|176.94|175.0184|175.48||178.54|177.56|177.73|177.63|176|176.4|176.58|176.17|177.57|176.205|177.6|175.95|174.58|174.82||176.53|177.23|177.79|178.8|181.52|185.63|186.59|186.09|186.83|188.86|189.02|190.11|193.75|198.86|204.22|203.53|200.21|201.8|201.7825|199.97|200.3|197.3101|196.66|196.21|197.88|197.68|197.715|197.94|195.31|193.33|196.4|196.56|196.05|194.76|192.2301||193.7503|192.1401|192.22|194.06|193|192.45|191.44|189|188.41|185.22|184.71|186.13|186.95|184.07|181.35|179.54|178.465|183.85|182.51|186.46|189.07|189.92|191.55|193.895|193.85|191.26|190.25|190.48|189.6|189.5625|191.12|190.485|188.32||189.745|188.08|187.1|186.62|186.0897|186.17|186.21|184.19|172.92|178.5|179.76|181.05|180.21|179.47|180|180.01|181.155|180.78|179.77|179.06|178.71|177.145|176.1301|178.03||177.58|178.1|180.99|182.52|183.27|183.48|183.81|181.06|180.5||180.36|179.2773|179.04|180||176.795|171.5|163.68|159.16|158.8786|158.55|159.54|159.26|160.63|159.7|159.94|158.31|157.4|161.6|163.77|161.27|161.71|158.665|159.76|158.69|153.675||152.18|147.775|148.01|148.355|147.19|145.9664|147.35|149.05|148.48|149.37|145.54|148.065|147.54|148.33|148.52|151.57|154.94|153.28|150.255|150.32|152.4|152.2|150.51|149.49|150.91|152.31|152.35|148.395|147.5|144.8969|145.661|145.193|145.2312|138.5351|133.7686|133.7304|136.7489|130.9794|130.4922|130.9459|133.9023|132.842|132.6414|135.402|137.8283|139.7053|140.5124|142.719|143.3695|147.6479|147.2563|148.0109|151.1535
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE|85.8985|85.0368|86.2568|86.9168|89.5002|91.5002|92.0069|90.3168|91.2635|92.5152|92.1068|91.7535|91.7368|92.2519|92.0002|93.7235|92.6618|91.7669|90.211|89.8635|90.0418|89.5843|85.2335|89.0768|91.611|91.4385|89.3468|88.9702|88.8718|90.5102|90.2768|90.3535|89.9335|89.8085|91.4268|90.0952|88.1318|87.5752|87.1668|87.8302||88.0852|86.331|85.4652|85.3952|84.7402|84.1918|82.8535|83.6235|84.7968|83.6652||84.6385|83.7406|81.1868|81.5602|81.2743|80.9668|80.9118|81.8452|80.9035|79.5602|78.7468|77.3752|77.6968|78.3635||70.7268|73.5276|72.8518|73.9451|75.2268|73.6235|77.8168|77.4035|77.8852|81.2702|80.936|81.5718|81.2035|81.6285|80.4843|80.0202|79.2252|80.0268|79.0285|79.9352|78.1918|76.8018|79.1952|79.1668|80.4985|79.5735|79.8452|79.3893|77.9502|77.3602|77.3202|76.2001|76.1601|75.9872|74.0868||73.2118|74.2253|74.7018|74.4202|74.4202|74.4035|74.6468|74.6885|73.5168|72.5035|72.5826|72.1618|70.5251|68.766|67.5901|67.2068|65.9843|69.0718|66.8785|67.5518|70.2035|70.9968|71.8651|71.2885|70.121|68.6585|68.7501|67.7635|67.2151|66.2693|67.0435|66.1918|66.4485||67.2951|67.5868|69.2068|69.6726|69.0918|68.5743|69.5551|68.0218|68.2751|68.1018|68.1751|69.5268|69.7501|69.5385|69.9851|69.9218|69.3735|68.5118|69.4301|69.9793|69.0435|69.2868|70.0018|69.6651||68.8518|68.1018|67.6918|67.0418|65.3685|65.8685|63.7601|64.5101|64.5268||65.2326|65.5168|64.251|64.8514||64.0751|63.1718|62.0218|60.2701|60.7135|60.9935|62.6168|63.3318|62.5068|61.751|61.3935|63.0201|61.6368|61.6735|62.5718|64.3101|64.3518|64.5918|63.8851|63.381|62.666||61.6035|60.4085|60.2235|60.0001|56.2034|55.7084|54.8118|54.3501|56.2801|57.1626|54.8234|55.1868|56.5451|57.5718|56.7434|57.6668|58.7818|57.9134|56.1768|58.1701|60.1251|60.6668|58.6601|57.5034|57.5826|58.7743|59.2901|57.4618|56.1384|54.1768|55.4368|54.5101|53.3568|54.8751|56.3768|54.9951|55.1034|52.1184|49.7684|53.1218|53.2701|52.6636|52.0576|52.2401|52.7701|54.9084|55.3251|55.8534|54.9301|56.4834|54.8918|55.2868|58.2501
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE|21.72|20.77|19.04|18.8|22.62|21.31|21.21|20.75|21.18|21.3|21.66|22.97|22.89|22.55|22.16|22.253|22.3|21.84|20.6|21.8|31.17|31.26|30.79|30.5|29.95|28.32|28.5657|28.802|28.36|28.25|27.89|27.96|27.9201|28.43|28.68|29.34|28.81|29.005|29.05|29.045||29.1953|28.86|28.5|28.609|28.62|28.11|26.54|25.25|28.81|29.245||30.14|30.06|30.485|31.09|30.66|30.73|29.81|27.82|25.83|27.66|27.955|26.71|25.4|25.47||25.62|25.43|25.43|26.1|25.51|24.85|24.46|23.8|23.455|23.41|23.21|23.38|23.395|24.15|24.465|24.47|23.92|26.04|28.69|29.25|28.64|28.59|29.44|29.45|30.14|30.155|30.5|30.08|27.62|27.53|27.94|35.195|34.99|35.215|33.71||33.61|34.2418|34.525|34.47|34.16|33.27|33.215|30.68|30.34|29.65|30.09|30.9|31.25|29.71|29.2|29.21|29.08|30.75|29.9|30.33|31.99|33.165|33.57|33.38|33.43|32.938|33.095|33.54|33.7425|33.63|34.31|34.165|34.22||34.36|35.45|36.4414|36.26|34.71|33.71|34.575|36.6|33.4|33.67|34.1|35.7|35.24|34.411|33.13|33.2721|32.39|31.92|32.4|32.3|32.13|32.085|32.76|33.3415||33.85|33.01|32.75|32.1|32.49|31.8|32.08|30.845|29.94||28.3044|28.4|28.25|28.4616||28.11|28.21|28.3|27.26|27.12|26.56|27.98|28.57|28.3189|27.91|26.241|26.74|26.23|26.02|26.96|25.91|26.25|25.44|24.64|24.37|25.59||25.105|24.91|24.43|24.65|24.59|25.49|26.38|26.46|27.7775|27.8|26.5|26.32|24.05|22.39|21.14|23.46|23.405|22.2219|22.56|22.7|22.59|24.39|24.16|23.64|23.97|24.16|24.39|23.92|23.03|22.3|22.9|23.51|24.3956|23.56|24.4|24.23|23.66|21.51|21.61|21.77|23.21|22.63|22.88|23.045|24.04|25.1|25.04|25.09|24.9005|26.33|26.49|28|30.08
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE|42.53|42.48|42.45|42.48|42.47|42.51|42.5|42.48|42.48|42.51|42.62|42.59|42.57|42.57|42.47|42.39|42.45|42.42|42.35|42.34|42.33|42.31|42.41|42.395|42.37|42.33|42.3|42.31|42.31|42.3|42.27|42.26|42.26|42.27|42.24|42.21|42.25|42.16|42.06|42.12||41.91|42.09|42.13|41.95|41.75|41.77|41.69|41.66|41.65|41.625||41.75|41.68|41.635|41.67|41.66|41.62|41.62|41.51|41.485|41.4|41.46|41.5|41.55|41.52||41.5|41.56|41.56|41.62|41.55|41.51|41.39|41.43|41.38|41.6|41.48|41.61|41.75|37.99|37.745|38.63|38.195|38.13|37.06|38.705|37.64|37|37.445|37.81|39.23|38.66|38.36|39.42|39.98|39.68|40.01|39.98|39.92|39.465|36.24||34.49|34.115|34.21|34.73|35.45|35.13|34.62|34.13|34.52|32.91|32.93|33.83|34.61|33.32|33.28|33.04|32.74|34.345|33.38|34.24|36.9|38.75|39.24|39.7|40.38|39.5149|39.765|39.1|37.985|37.12|36.73|35.675|36.675||38.4|34.93|34.21|34.17|33.14|35.96|36.502|37.7601|37.13|37.29|37.39|37.9075|35.73|35.36|35.13|35.69|34.95|34.4|34.72|35|34.18|33.84|34.7|34.585||33.24|33.22|34.13|34.84|34.78|34.28|35.26|36.33|36.215||36.06|35.49|35.37|35.09||35|34.31|34.88|34.1|33.86|34.07|34.3|34.5|34.81|33.75|34.14|33.27|33.655|33.33|33.97|34.49|35.27|33.48|33.38|33.26|32.615||33.19|32.83|32.24|31.9|31.22|32.99|33.62|33.13|32.825|30.97|29.13|28.93|25.45|22.8941|47.02|48.935|49.94|50.065|49.13|49.37|50.12|48.38|46.35|45.47|46.39|46.165|47.99|47.23|46.32|44.22|46.13|45.94|46.96|47.71|49.97|49.58|50.2|47.085|47.11|46.3519|46.69|46.24|47.6|46.65|47.97|48.84|49.0214|50.245|50.745|52.07|52.39|54.41|62.45
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH|37.22|37.302|36.52|37.58|38.01|38.32|37.55|37|37.29|38.02|38.85|38.8103|39.22|40.115|40.21|40|41.44|42.19|41.92|42.29|45.02|51.155|49.67|48.93|48.0501|48.11|47.54|49.51|49.41|51.89|51.38|49.92|49.55|47.64|46.27|45.56|44.02|43.77|43.04|44.54||44.77|43.85|42.175|41.81|41.11|40.97|40.95|40.96|40.86|40.375||39.85|39.74|39.7941|40.3354|39.38|38.43|38.9481|39.36|38.38|37.93|38.65|39.04|38.5431|39.66||37.88|36.6|35.9195|37.4|38.75|38.25|37.69|38.045|37.87|37.32|37.555|36.43|36.91|36.47|36.84|36.13|36.2301|37.07|36.62|35.71|34.19|35.05|38.22|38.515|40.91|41.33|40.89|43.365|43.27|42.55|44.42|44.58|44.55|45.27|44.5||44.3501|44.7501|45.91|46.86|47.28|46.98|45.65|44.36|45.93|45.505|46.26|45.76|45.55|45.18|44.93|43.96|43.64|44.12|41.3|43.62|44.97|45.34|44.69|45.18|43.96|42.18|43.6402|42.93|42.86|42.7|42.82|42.616|42.7||43.87|44.4861|43.555|42.91|42.65|42.03|42.53|42.23|40.95|40.3|40.11|38.7|38.05|34|34.18|34.78|32.94|32.6|33.03|32.52|31.874|31.29|33|33.51||32.77|32.7|31.5565|30.77|30.3|28.96|28.84|29.29|29.065||29.3101|29.47|29.125|29.75||29.44|29.15|29.98|29.18|29.49|29.4301|30.5|32.18|32.78|32.15|32.03|31.7363|31.55|31.595|32.18|30.18|30.75|29.055|29.43|30|30.89||30.5|29.54|29.3|29.12|27.81|28.14|28.95|27.8|28.07|26.915|25.82|26.11|25.8512|25.525|24.4101|25.23|25.15|24.755|23.92|22.87|22.06|22.38|21.37|20.76|20.81|20.7|20.91|20.51|20.18|19.8|20.795|20.85|21.72|22.97|23.55|22.63|23.04|21.96|21.81|22.09|22.06|21.97|21.18|21.18|21.48|22.12|21.8921|21.97|21.89|22.04|22.5|22.61|23.27
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE|28.63|28.53|28.42|28.33|27.825|27.3801|27.9496|27.64|27.78|27.85|27.745|28.55|28.9175|28.86|28.65|28.54|28.6|28.21|28.13|28.51|29.96|31|31.21|31.37|31.7|31.85|31.62|31.935|31.59|31.65|31.58|31.75|31.86|32.01|31.4|31.12|30.9|30.74|30.405|31.37||31.39|31.32|30.45|30.895|31.72|31.65|31.45|31.35|32|32.11||32.87|32.865|32.9|32.92|34.3825|34.72|34.75|34.83|34.94|34.89|34.5|33.62|32.88|33.11||32.78|32.72|33.7125|34.8|34.605|34.87|34.5|34.92|34.815|35.54|35.25|34.83|34.745|34.6506|34.96|32.5125|32.08|32.69|32.4875|33.15|32.71|32.96|32.72|33.575|33.68|33.22|33.13|33.13|33.32|33.3|33.555|33.43|33.26|32.45|32.35||33.2|33.71|33.79|33.98|34.08|33.55|32.76|32.47|32.04|30.99|31.47|31.53|31.35|30.66|30.385|29.5|29.84|29.76|28.45|28.3005|29.45|29.51|29.38|29.17|28.85|27.79|27.8|27.84|27.9|27.83|28.4029|28.9|28.92||29.52|29.195|29.36|29.2|29.02|28.95|29.42|29.38|29.03|28.775|30.04|31.15|30.75|31.01|30.8073|30.89|30.77|30.81|31.045|30.67|30.095|31.03|31.18|31.24||30|29.37|28.89|28.26|28.26|27.68|27.76|28.45|27.7||27.299|27.25|27.19|27.25||27.66|27.76|28.63|28.69|28.98|30.17|30.86|31.98|31.5|30.55|30.61|30.7|30.34|30.51|32.41|31.9|32.31|31.25|31.36|31.42|32.17||31.38|31.36|30.67|30.51|31.12|32.01|31.99|31.27|31.92|32.29|31.545|31.26|30.775|31.16|29.81|30.54|30.82|30.435|30.16|30.23|30.72|29.11|28.91|28.89|29.575|30.27|30.25|29.59|29.1|28.4|29.06|30.195|30.62|32.295|32.29|32.62|33.47|32.48|32.13|32.18|33.214|33.79|34.16|35.275|36.97|38.94|38.84|39.721|39.66|40.03|39.68|39.39|39.765
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|22.48|21.86|21.135|21.45|21.42|21.61|21.33|20.75|21.05|21.61|21.79|22.09|20.83|21.65|22.76|22.73|23.29|23.43|22.85|23.27|22.94|23.23|23.05|23.26|22.8|22.765|22.23|22.68|23.55|23.83|23.54|23.64|24.5|24.9|24.95|24.99|24.45|24.55|25.005|25.64||25.77|25.92|25.495|24.89|25.61|25.76|26.14|26.95|26.79|27.09||28.13|27.82|27.675|28.19|27.465|26.905|27.065|27.85|26.02|26.14|25.65|25.095|24.83|24.94||24.97|24.845|25|25.685|25.64|25.61|25.97|25.64|26.02|26.4|26.465|25.94|26.405|26.225|26.48|22.33|21.75|22.69|22.7|23.63|24.005|23.3|22.8|22.4|23.02|23.35|23.81|24.31|25.1|25.25|25.65|26|25.6|26.29|25.275||25.27|24.9441|25.9|26.145|25.745|25.3|24.43|24.265|23.78|23.3005|23.485|24.32|25.15|24.77|24.555|24.28|24.35|25.155|24.51|25.795|27.03|28.26|28.905|29.35|28.69|27.24|26.14|26.39|26.67|26.59|27.49|27.46|27.01||27.63|28.79|28.6025|28.13|27.45|27.33|28.22|28.73|27.18|27.285|27.5|27.52|26.42|26.34|26.41|27|26.9|26.82|26.88|26.625|25.52|24.85|25.32|26.31||25.72|25.09|24.615|25.08|25.79|25.58|25.1|24.35|23.58||22.39|22.57|22.295|22.73||22.36|21.705|22.4|20.505|20.7|21.095|20.83|21.63|21.865|20.86|20.76|20.91|20.835|22.02|22.965|23.515|23.66|23.05|22.45|22.11|22.23||22.02|21.33|21.325|22.01|21.51|22.9|23.73|22.835|21.29|21.415|18.98|19.55|20.84|20.59|20.55|21.06|22.26|21.49|21.59|21.645|21.75|20.97|20.27|19.97|19.9|19.91|20.39|19.88|19.305|18.7701|18.58|17.88|18.01|17.67|18.37|18.36|18.17|16.83|17.61|17.72|18.31|17.93|18.02|18.125|19.28|20.8|21.96|21.6723|21.96|22.36|21.39|22.3|23.51
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE|70.03|71.57|70.2|70.11|70.64|70.44|69.8|69.18|69.82|69.89|70.005|70.31|70.56|71.37|70.93|69.88|69.79|69.41|74.98|74.67|76.43|74.495|74.18|73.68|74.4|74.54|74.85|75.16|75.2|76.75|77.01|76.63|76.84|77.15|76.76|76.45|75.26|75.2|74.27|74.32||74.63|74.56|73.18|71.31|70.97|71.4|71.35|71.35|72.05|72.53||74.45|73.8|73.801|73.32|72.075|71.685|72.215|72.17|71.0549|72.51|74.86|72.42|72.01|72.245||72.11|71.6|71.7|72.34|71.505|71.5|71.83|71.64|71.42|70.53|69.59|69.755|69.15|68.98|69.9|67.435|70.91|71.4|74.41|75.14|75.38|75.43|75.21|74.74|76.07|76.8325|75.26|75.6|76.93|76.1|76.55|76.19|76.06|75.965|75.56||75.61|76.285|76.86|76.71|76.53|75.145|74.98|74.2|74.32|73.15|73.18|73.39|72.82|72.27|72.31|72|71.07|71.98|71.36|72.145|74.96|75.29|74.925|75.74|75.36|74.46|75.25|75.6|75.78|74.9704|76.04|76|76.065||76.82|78.61|79.54|80.25|80.18|79.57|81.14|82.09|80.06|81.11|82.17|83.51|81.4895|81.39|81.08|81.78|81.4759|78.49|80.3808|79.53|77.99|76.86|77.61|75.19||74.55|74.31|72.59|73|74.205|72.75|73.01|73.91|74||73.84|72.87|72.8|73.8||72.9|72.57|73.56|72.34|73.02|72.87|73.73|75.96|76.511|74.675|74.6|74.8|72.25|73.15|75.5|77.83|79|74.7|74.91|75.03|74.91||74.08|72.1567|73.05|73.2|71.97|73.81|74.55|72.91|72.465|71.1|68.51|68|66.475|64.65|72.52|73.62|79.07|80.221|79.01|79.265|78.07|77.4|76.18|74.09|75.09|74.8125|74.99|73.02|71.69|70.91|73.26|73.01|73.87|75.33|76.96|74.67|73.43|70.05|70.81|70.38|70.01|69.7|69.61|69.705|71.16|73.28|74.635|74.1|73.08|74.86|74.85|74.91|77.8
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE|65.18|65.11|64.72|64.951|64.465|64.35|64.56|63.97|64.52|65.98|66.45|66.21|66.68|67.4175|67.16|66.75|66.53|66.23|66.13|66.61|67.4|67.3|66.68|69.55|71.64|71.09|71.15|71.93|72.14|71.82|71.04|70.98|70.94|70.61|69.94|69.43|67.81|66.83|65.53|66.425||68.9|69.065|68.025|67.34|66.73|65.32|64.95|66.81|67.895|67.28||67.53|68.215|68.9|68.82|68.39|68.12|67.84|67.75|66.62|65.62|65.24|63.3|63.22|63.91||64.7|64.44|63.695|64.08|65.84|66.49|66.29|66.2649|65.98|68.005|68.3|68.15|68.92|69.68|69.34|69.05|67.94|69.96|69.26|69.765|68.24|66.76|66.6|66.15|67.31|67.375|66.94|66.1|66.325|65.6|64.41|63.74|63.4|63.69|62.47||61.85|62.18|62.89|63.56|62.8|62.24|61.68|60.55|60.32|58.34|59.42|60.3|61.8|60.09|59.21|58.32|57.74|59.7|58.23|60.75|63.03|64.11|64.72|64.73|64.84|64.19|64.93|63.88|63.45|62.83|64.12|64.73|64.665||65.31|65.83|66.785|65.41|65.33|64.385|64.78|64.655|64.34|64.47|64.4715|61.02|61.52|60.36|60.29|60.99|60.745|60.22|59.985|59.85|58.67|58.01|59.04|58.67||57.83|57.12|56.5373|55.15|55.76|55.4|55.1|54.7|54.035||53.18|52.795|52.84|54.65||54.22|53.64|55.57|54.8201|54.68|56.85|57.035|58.185|58.805|57.71|58.45|58.35|57.5|57.65|58.56|59.68|60.805|59.14|59.32|59.1|59.54||59.71|59.285|58.92|59.45|58.68|59.07|59.82|58.5|59.16|58.67|57.05|57.35|55.8272|54.95|54.01|55.52|57.715|57.42|55.86|56.28|55.64|53.58|53.13|51.79|51.79|51.36|53.17|51.585|50.51|49.15|49.57|48.86|49.95|50.8|52.22|51.39|49.52|47.5501|47.18|46.37|47.06|46.51|46.1|46.181|47.97|50.44|51.79|51.15|51.65|53.55|52.84|54.34|56.88
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE|6.06|6.01|5.98|6.055|6.3|6.19|6|6.06|6.22|6.84|6.9|6.95|6.8|7|7.06|6.98|6.995|7.1101|7.11|6.95|7.06|7.155|7.05|6.97|6.99|7.05|7.31|7.41|7.6|7.75|8|7.55|7.43|7.37|7.77|7.7|7.29|6.8|6.8|6.99||7.005|6.93|6.995|7.35|7.3|7.52|7.95|8.1|7.94|7.83||8.06|8.52|8.43|8.53|7.84|7.72|7.93|8.115|8.08|8.11|8.6599|8.6|8.62|8.15||7.32|7.12|8.04|8.21|7.42|7.27|7.19|7.07|7.43|7.45|7.29|7.43|7.42|7.02|6.705|6.735|6.42|6.15|6.06|5.59|5.28|5.32|5.35|5.42|5.54|5.57|5.51|5.555|5.54|5.63|5.55|5.37|5.35|5.35|5.33||5.775|5.78|5.82|6.09|6.03|6.12|6.21|6.075|5.96|5.385|5.67|5.92|6.205|6.29|6.38|6.46|6.52|6.49|6.175|5.955|6.45|6.87|6.68|6.9|7.02|7.09|7.12|7.06|7.07|6.99|7.05|7.05|7.005||6.83|6.98|7.18|7.03|7.16|7.16|7.32|7.76|7.975|7.88|7.91|7.92|7.695|7.9|7.77|7.92|7.43|7.17|6.86|6.5|6.1|6.08|6.23|6.225||6.2|5.95|5.95|5.92|6.105|6.24|6.15|6.11|6.02||6.13|5.61|5.59|5.605||5.91|5.75|6.02|5.96|6.01|6.16|6.33|6.695|6.64|6.495|6.41|7.105|7.2|7.49|7.7936|6.28|6.32|6.07|6.055|5.93|6.05||6.06|6.11|6.28|5.42|6.985|7.26|7.44|7.52|8.6|8.16|7.83|8.24|8.14|8.58|8.51|8.9|9.28|9.29|9.14|9.48|9.535|9.29|8.925|8.83|8.77|8.675|9.335|8.9|8.83|8.79|8.62|8.355|8.63|9.6001|9.68|9.43|9.482|9.1509|9.46|9.46|9.99|9.71|9.57|9.5|9.7533|10.03|10.43|10.3101|10.68|10.98|10.73|10.76|10.92
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||847.79|847.6|842.12|841.05|841.47|841.25|841.9|842.39|841.88|841.55|842.07|840.83|839.37|840.6|839.395|839.6|840.8|841.46|841.8|841.78|842.31|841.52|841.5|841.5|841.25|841.25|841.25
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE|80.29|80.5|80.05|79.85|79.18|79.94|80.83|82.015|82.93|82.94|84.005|84.4|84.911|85.22|84.05|83.05|84.18|83.045|83.38|83.21|83.88|84.73|85.28|85.24|86.89|86.04|86.15|85.435|85.245|83.38|83.83|81.81|81.5|87.55|88|85.67|84.72|83.29|82.69|84.93||86.065|84.84|83.51|82.24|81.65|80.75|80.38|81.33|82.51|83.72||85.14|85.525|85.79|85.18|83.655|83.941|83.97|82.34|78.17|77.47|77.03|74.62|74.18|77.06||76.015|75.07|74.49|76|76.01|75.8|76.9|76.04|75.08|76.15|76.07|76.94|77.07|80.83|82.15|81.14|80.11|84.62|83.48|84.51|84.57|80.77|83.02|82.96|85.53|85.3|84.59|84.1|83.17|81.77|80.99|79.92|80.085|78.97|76.07||75.94|76.58|79.555|81.11|79.22|78.83|77.915|77.26|76.96|75.71|76.65|78.44|78.84|76.7617|75.4|78.68|78.72|81.41|79.8046|81.5|85.33|87.33|87.19|87.7|87.55|86.29|86.89|87.36|87.44|86.09|87|87.35|86.51||87.6398|88.035|87.33|86.13|86.0335|85.87|86.36|87.805|87.84|90.26|89.6247|84.39|83.29|80.19|79.05|77.82|77.5|78.75|79.615|77.82|76.03|74.88|76.58|78.84||77.93|77.9|77.96|76.16|76.45|75.466|72.8|72.36|71.22||71.35|70.22|69.497|70.97||69.87|69.18|70.29|69.22|69.85|71.595|71.67|73.36|74.0069|71.42|70.99|70.77|70.93|70.58|72.31|73.29|73.23|70.905|72.59|72.2|73.235||72.15|70.64|70.67|71.32|70.2115|71.31|74.24|77.72|76.063|72.69|68.5|68.605|67.03|66.58|64.55|67.38|71.12|70.4|69.01|68.92|69.63|68.1|67.16|65.17|65.75|65.635|68.8301|67.41|67.22|66|67.78|66.84|66.75|67.24|68.185|68.05|67.99|65.01|65.195|65.085|67.16|66.285|65.82|65.87|68.01|71.42|71.85|72|71.545|71.83|70.08|71|74.985
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE|27.7401|27.73|27.48|27.765|27.69|27.64|27.39|27.275|27.44|27.38|27.79|27.865|28.21|28.415|28.89|28.7|28.9781|28.93|28.605|28.5|31.6|31.78|32.085|31.96|32.41|32.54|32.16|31.735|32.1|32.84|32.79|32.47|32.51|33.27|33.15|32.78|32.22|31.55|30.95|32.03||32.46|32.63|32.16|32.13|31.65|31.36|31.24|31.69|31.84|31.84||32.27|32.26|32.2|31.97|31.35|31.39|31.13|30.83|30.78|30.555|30.735|29.02|28.875|29.46||29.5|29.19|29.38|29.95|30.54|30.31|30.37|30.065|29.95|30.09|29.84|29.95|30.165|30.18|30.27|29.645|29.065|29.68|30.535|31.46|31.19|30.655|30.61|30.79|31.48|31.305|31.23|31.2716|31.3|31.085|30.83|30.975|30.435|30|29.775||29.83|29.62|29.935|30.69|29.44|29.365|28.92|28.28|28.11|27.21|27.695|27.9|28.295|27.745|27.565|27.73|27.61|29.08|28.96|29.23|29.935|30.8|30.55|31.005|30.58|29.79|29.63|29.61|29.32|28.19|28.39|28.43|28.43||28.9|28.88|29.195|29.155|29.01|28.741|29.25|29.46|29.5|29.56|29.8|30.24|29.89|29.46|29.43|28.67|27.5|27|27.3|27.24|26.3|26.08|27.01|26.915||27.08|27.555|27.16|26.35|26.09|25.5|25.32|25.89|25.36||25.19|25.36|25.275|25.545||25.38|25.17|25.525|24.86|24.965|25.1|25.57|26.5|26.295|25.465|25.58|25.4|26.05|26.12|26.51|26.28|26.685|25.69|25.86|25.99|26.55||26.4|25.94|25.65|25.525|25.09|25.61|25.94|25.905|25.87|24.9|23.98|24.465|23.76|23.265|22.12|22.76|23.355|23.29|23.38|23.64|23.18|23.63|23.13|22.42|22.625|22.665|23.15|22.425|21.825|20.68|21.17|20.89|20.66|21.98|23.19|22.8|22.43|21.155|21.04|20.95|21.67|21.405|21.505|21.93|22.66|23.47|23.875|23.91|23.9956|24.8001|24.55|25.3|26.155
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE|61.655|61.2|60.51|60.56|60.52|60.54|59.913|60.55|61.14|61.88|61.87|61.95|61.92|61.84|62.585|61.5|61.94|61.86|61.69|62.8835|62.53|62.26|62.27|62.02|62.15|61.78|61.872|62.04|62.25|61.87|61.99|61.52|61.515|62.35|62.3727|61.95|61.23|60.775|60.31|61.55||62|62.235|61.23|61.25|61.37|60.8|60.6|60.73|60.515|60.49||61.27|60.675|60.584|60.48|59.625|59.85|60.26|59.34|58.15|58.13|59.39|58.07|58.06|63.97||63.42|62.7279|62.54|63.09|63.52|63.735|63.5017|63.2012|62.655|63.04|62.68|62.9342|62.94|63.35|63.89|63.925|63.47|64.65|63.3901|63.52|63.38|62.46|62.101|63.31|63.7|63.51|63.25|63.02|63.27|63.04|62.98|62.33|62.855|62.25|60.57||60.87|61.33|62.16|64.48|64.69|64.41|64.09|63.37|63.34|62.08|62.6|63.12|63.56|62.91|61.74|61.87|61.7|63.86|62.295|63.84|65.39|65.74|65.87|65.98|66.1|65.25|62.97|63.11|62.96|61.84|61.99|62.66|62.51||63.64|63.14|63.18|63.04|62.96|62.16|62.3|62.65|61.98|62.83|63.25|63.19|62.09|61.085|60.96|61.16|60.805|60.24|59.77|59.29|58.9|58.92|60.41|61.11||61.1|60.9665|60.65|60.06|59.921|59.15|58.22|58.56|58.46||58.4|58.9461|58.59|59.65||59.2|58.75|59.51|58.1|58.15|58.225|58.82|59.36|59.84|59.08|58.93|59.255|59.2|58.49|59.1|59.8601|60|57.66|59.07|59.45|60.88||60.58|60|59.7025|59.12|58.814|59.94|59.51|58.87|59.44|59.43|58.14|58.55|58.39|57.73|55.31|56.55|57.25|57.15|56.27|55.61|54.88|54.34|53.5|51.47|51.26|52.19|52.55|51.37|50.51|49.02|50.165|50.3525|50.27|50.12|51.34|51.48|50.97|49.295|48.96|49.04|49.055|48.17|49.27|48.98|50.54|51.46|51.355|51.15|50.87|51.27|51.45|51.59|52.86
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE|301.391|303.38|295.22|299.99|294.88|296.29|297.3|295.33|296.47|303.505|309.84|309.55|304.59|302.69|293.645|290.31|295.73|297.81|300.63|302.195|300.75|303.71|304.53|307.035|312.555|289.6|289.7001|295.39|307.94|314|310.6384|309.08|311.05|319.69|320.575|317.87|311.82|304.74|300.69|302.51||302.14|301.37|299.9|293.93|285.26|283.36|279.86|275.98|274.145|270.175||268.76|265.24|265.845|261.34|253.01|253.53|253.7|249.72|241.39|237.5|238.505|230.98|229.7057|242.97||235.62|232.18|229.908|229.975|227.41|223.61|218.99|213.48|207.08|210.26|210.09|211.97|213.795|214.64|214.67|211.175|206.69|217.35|216.9|221.05|219.23|217.92|216.87|219.26|223.75|218.95|218.41|205.97|226.17|222.45|222.03|218.13|219.32|219.59|209.06||210.075|209.24|216.44|221.57|227.07|223.03|213.97|212.67|211.325|203.65|207.26|212.23|213.565|209.18|205.85|206.64|206.31|218.755|235.37|243.83|254.425|259.54|255.27|256.36|253.65|251.975|252.63|254.09|256.66|252.17|255.67|251.52|247.3142||259.83|250.94|252.51|271.64|271.62|270.11|273.921|278.48|277.17|283.555|287.64|282.5|261.295|251.31|246.61|241.59|235.51|231.49|234.78|238.21|227.18|222.815|230.93|227.5||225|231.15|224.7225|215.37|211.33|204.07|201.48|202.77|198.82||201.22|198.13|194.26|199.16||194.9615|185|191.23|192.33|199.38|211.58|216.89|217.38|218.09|216.48|217.6|218.83|222.3|217.07|216.895|227.3|234.68|230.8|229.25|227|225.65||222.3817|221.16|219.09|224.4|227.545|229.46|238.79|236.25|232.1066|218.73|208.265|201.13|196.65|196|198.61|201.65|204.2955|196.9|201.59|200.92|195.49|194.44|184.55|180|181.625|190|203.87|204.65|207.24|209.74|208.3201|200.64|202.45|204|209|211.8534|219.95|216.63|213.79|209|226.29|222.07|222.4771|220.4|223.94|226.02|226.62|235.63|235.2|239.5|233.8725|242|258.45
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE|72.82|72.85|72.16|72.3|71.98|71.19|70.94|71.13|71.07|70.43|70.525|70.79|70.15|70.17|70.24|70.17|70.02|69.91|70.35|69.73|69.825|70.14|70.045|70.47|71.27|71.94|70.54|71.05|69.6518|69.33|69.49|68.97|68.13|68.06|68.51|68.73|67.809|67.24|66.8|66.84||66.53|68.05|66.61|66.23|66.31|65.98|66.13|65.68|65.515|65.75||66|64.5|64.07|63.93|63.365|63.49|63.02|62.92|63.28|63.32|62.84|61.71|61.84|62.76||62.75|62.42|62.44|63.09|65.58|66.03|65.07|65.2|65.28|65.4|65.02|65.06|65.0701|65.38|65.02|64.32|63.96|64.69|64.36|64.22|63.7647|62.765|62.66|60|60.88|60.43|59.91|60.18|59.94|58.71|58.48|58.05|58.17|58.33|58.02||58.5|57.6|57.07|57.21|56.83|56.09|55.99|55.42|55.595|54.24|54.51|54.87|55.17|53.63|53.49|53.14|52.8206|54.11|53.79|54.46|55.13|56|55.9|56.85|55.85|55.37|55.54|55.835|55.86|55.83|55.93|56.175|56.11||57.12|57.07|56.7504|57.23|58.15|57.61|58.19|58.89|58.66|58.06|57.66|57.67|57.48|57.26|57.38|57.07|57.66|57.57|57.51|61.13|60.18|59.95|60.48|61.08||60.845|61.025|60.01|58.765|58.78|57.26|56.27|56.9181|56.105||56.34|56.66|56.55|56.6||56.14|55.78|55.76|55.28|55.04|55.01|56.3|57.82|58.32|57.26|57.48|57.01|57.16|57.48|58.69|58.07|58.425|56.82|57.3101|57.85|58.79||57.67|57.491|57.05|56.8|55.95|55.8|55.29|55.63|55.92|56.7|55.71|55.8|55.27|54.61|56.48|57.03|58.35|58.07|56.7|56.27|53.84|54.965|62.1|59.82|60.66|61.535|61.57|60.58|59.37|59.195|60.55|61.44|61.36|60.8|62.42|62.625|62.58|60.55|60.2855|59.42|59.47|58.88|58.085|58.16|58.76|60.36|60.61|61.075|60.65|61.28|62|62.62|64.96
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE|119.0283|117.3222|114.8095|114.8584|114.9513|114.966|114.7411|116.1001|117.7133|117.4004|117.987|121.6436|124.7037|125.9161|125.4468|125.1437|126.3756|125.3197|124.9873|128.0083|129.6606|129.7583|128.0865|127.5488|132.9358|134.1188|133.0434|133.1118|135.0085|135.2283|133.2194|131.2444|130.1788|129.3966|129.8366|129.4553|126.8742|126.1899|124.6377|127.0013||127.3239|126.4538|124.5277|127.5195|125.9992|126.9622|125.9845|130.2668|127.4901|126.7373||127.3728|126.9915|126.1214|122.8657|118.9061|118.6519|118.8572|116.9507|113.2257|113.1964|109.4616|107.3596|107.7702|108.8652||110.7228|107.7311|109.0119|110.1264|110.4784|111.0847|111.2459|112.3995|111.7244|114.1715|114.1903|115.2123|117.1625|117.725|118.1845|115.6623|114.0309|119.394|114.1481|116.0467|114.3497|112.5682|114.0122|114.4716|116.6749|115.7748|116.9843|117.4438|119.619|117.6735|116.9657|114.9029|116.0946|115.0904|111.9729||110.393|109.4648|116.7546|122.113|125.8587|123.0787|121.2035|119.9284|116.6937|114.209|116.3843|118.1938|119.4127|113.0324|109.9026|110.7868|110.9368|119.1971|117.5094|120.5753|128.5496|130.1014|130.7202|133.4158|132.7641|132.0328|131.7797|131.5078|131.7328|129.6044|130.7577|129.2013|128.6387||127.5698|126.201|124.7664|125.0931|128.0902|124.1101|124.9071|124.7664|122.3896|122.8631|122.4787|121.7849|127.1245|127.1584|128.6668|129.8576|127.4761|127.823|125.0571|126.8854|126.4166|126.1072|129.7732|131.1515||130.542|129.37|129.6841|127.5323|127.5136|125.6103|125.7228|126.8666|127.5136||128.2449|127.5698|126.1916|125.7181||124.1851|123.4632|122.3005|121.8786|120.8754|118.9533|118.8994|123.135|124.1101|122.835|123.9695|126.0041|123.7632|123.4236|123.1069|120.2941|121.7755|120.3597|121.2692|121.3067|121.5411||120.9832|116.7874|114.6685|115.1185|112.8683|114.5185|116.0467|116.7781|119.4784|115.3435|112.6667|114.706|111.6166|111.3681|106.2769|108.4053|108.4241|115.103|112.5026|113.459|109.8398|107.4114|106.1832|103.0235|102.4375|103.3235|103.2204|101.8702|100.5482|97.8948|99.1981|98.5136|99.47|97.0041|98.9824|97.0228|95.3023|91.6129|88.4813|87.9562|88.8095|87.6937|88.6782|89.5595|94.6648|97.1822|96.9572|95.8133|95.4102|99.2262|99.0199|101.5093|105.7331
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH|29.135|28.94|28.11|28.75|28.84|29.625|28.87|28.52|28.33|27.79|27.6|28.1928|28.245|28.37|27.55|26.49|27.95|28.1|27.87|27.38|27.825|28.5|28.08|27.745|27.91|28.47|29.14|28.6815|28.61|28.47|27.19|26.285|26.34|27.48|27.22|27.57|27.06|25.83|25.365|26.3||26.55|26.46|26.455|26.27|26.75|27.08|27.42|27.88|28.72|28.56||29.31|29.7|29.265|29.37|28.83|29.16|29.3086|29.81|28.84|29.16|28.73|26.81|25.06|25.63||25.37|26.0929|27.54|27.79|27.31|27.335|27.3697|27.74|27.49|28.94|28.78|29.55|29.935|30.03|30.53|30.575|28.69|27.75|27.66|29.415|29.5|28.74|28.565|29.07|29.3|29.8|29.53|29.41|29.57|29.96|29.72|30.31|30.42|29.86|28.51||28.02|28.08|28.71|29.55|28.54|27.86|27.84|27.46|26.93|26.14|26.78|28.13|28.04|27.21|26.57|27.72|28.03|29.93|29.93|31.18|32.73|33.45|34.28|34.52|34.04|32.87|32.6901|32.5|38.47|38.1|38.29|36.32|36.31||37.03|39.11|38.84|39.08|39.6345|38.89|39.03|39.87|38.44|38.49|39.51|40.4501|39.03|37.53|37.04|36.9|36.315|35.66|35.86|35.39|33.77|33.465|35.56|36.07||38.67|38.285|38.71|38.01|38.82|36.45|35.62|35.29|35.53||41.36|40.315|39.94|41.29||41.36|40.8238|42.67|42.32|42.6|43.41|43.94|47.94|48.19|43.75|43.97|45.16|45.71|45.51|47.47|48.94|50.08|48.21|47.77|48.37|50.44||49.16|47.27|45.43|46.27|46.16|48.5|47.29|49.61|50.22|49.6706|48.61|54.07|58.17|56.7|54.08|54.5|54.33|53.92|52.92|54.54|53.695|51.46|50.55|48.735|47.96|45.27|44.88|43.93|42.775|42.12|42.46|43.55|44.72|46.585|47.46|46.28|46.99|44.7818|43.33|42.3386|41.22|41.65|41.16|42.19|46.89|48.71|47.95|47.56|48.67|52.61|54.42|53.85|54.85
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE|48.33|48.04|47.66|48.09|48.6|48.49|48.185|48|48.6|48.72|48.69|49.16|49.175|49.66|49.74|50.02|49.05|48.27|47.54|47.92|47.75|50.48|49.92|49.945|50.13|49.39|49.64|49.89|49.92|49.355|49.785|49.28|48.92|49.35|49.63|49.8795|49.25|48.91|48.37|48.52||49.09|49.01|48|47.96|46.71|46.44|45.96|46.1734|46.4|45.95||45.8074|45.54|45.565|45.82|45.72|45.67|46.055|45.36|44.69|44.29|44.08|42.71|42.175|42.84||43.26|42.9|43.01|43.76|44.72|44.6|44.24|44.38|44.036|43.9|43.685|43.41|44.06|43.97|43.58|43.46|42.935|44.5|43.74|44.25|43.45|42.47|42.23|42.715|42.82|42.615|42.97|42.88|42.63|42.49|42.115|43.075|42.93|42.27|41.4||41.515|41.675|41.645|42.26|41.975|41.6|41.3|40.68|40.465|39.24|39.91|40.48|40.16|39.25|38.97|38.83|38.17|40.29|39.61|40.31|41.875|43.11|43.34|43.445|43.05|42.24|41.94|41.9|42.02|41.26|41.75|41.84|41.99||42.645|42.835|42.32|39.28|40.62|39.99|40.45|40.57|39.795|39.485|39.665|39.86|39.94|39.855|40.03|40.29|39.485|38.73|38.84|38.7|38.305|38.4|39.49|40.38||39.93|40.39|40.3|39.65|40|39.7|39.08|39.08|38.84||38.99|38.85|38.72|39.12||38.42|37.955|38.6|37.61|37.255|37.25|37.815|38.76|38.9|37.92|37.48|37.525|37.7416|37.62|38.315|37.82|37.51|36.83|36.96|36.82|37.88||37.77|37.51|36.66|36.745|34.8|36.22|36.475|36.64|37.375|37.13|36.295|36.45|36.16|35.41|34.7|35.3|35.595|34.18|35.02|35.015|34.615|34.88|35|33.99|33.99|33.36|33.31|32.645|32.134|31.3|31.705|32.505|32.625|32.255|32.88|32.82|32.7|31.18|30.65|30.595|31.05|30.69|30.94|31.41|32.54|33.43|33.73|33.4|32.985|34.155|34.24|35.02|36.34
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE|48.21|48.07|47.9|48.26|48|49.76|50.5|49.9|50.94|51.73|52.44|52.16|52.98|54.15|53.6|52.95|53.48|54.06|53.29|54.1188|55.21|55|54|50.781|51.76|52.16|52.21|52.01|53.18|53.84|52.8|51.94|51.595|51.77|51.58|51.64|51.42|51.325|51.65|52.36||52.685|50.26|49.7821|50.31|50.02|50.175|50.48|50.82|50.65|50.445||51.4|51.73|52.17|51.64|52.57|53.51|53.33|52.9|51.7|51.21|50.8001|50.25|50.7|51.24||50.8642|50.74|50.34|50.8206|51.21|50.96|53.79|53.415|53.17|53.22|52.38|52.13|51.92|52.13|51.69|51.71|51.32|52.66|51.82|52.82|50.78|47|48.87|48.97|49.66|49.72|49.71|49.25|49.16|49.1|48.66|48.19|48.43|47.42|45.665||45.635|45.99|46.43|46.88|46.71|46.44|45.64|44.43|44.13|43.67|44.085|44.32|44.845|43.48|43.94|42.78|41.56|42.425|41.58|42.4|43.245|43.97|44.435|44.8501|45.495|44.66|44.66|43.99|43.885|43.2401|43.63|43.55|43.52||44.335|44.58|44.56|44.08|43.8|43.27|43.945|43.22|43.75|44.15|44.465|48.48|47.65|47.65|46.8|47.41|47.4801|47.29|48.01|48.0155|45.85|45.06|45.41|46.145||45.725|45.74|46.05|45.44|43.97|43.58|42.07|42.2|41.54||41.22|41.55|41.41|41.98||41.44|41.4|41.8|40.25|40.731|40.72|40.84|41.945|41.94|42.24|42.02|42.43|42.29|41.97|41.63|42.46|42.13|40.785|39.63|39.57|40||39.76|38.99|38.62|39.615|38.81|39.31|40.06|39.07|38.02|36.89|35.11|35.29|35.1|35.625|33.77|34.775|34.23|33.1701|32.16|32.01|32.3001|34.65|34.15|33.63|33.705|35.24|35.46|34.85|34.34|33.4|33.97|33.33|32.9378|33.89|34.41|33.59|32.99|31.91|31.28|33.23|33.52|32.64|32.66|33.395|35.16|35.85|36.09|35.57|35.37|35.87|35.9|36.11|38.49
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE|58.07|58.1|56.65|56.09|55.945|56.23|56.63|55.38|55.65|55.01|55.17|56.68|57.8|58.16|58.49|57.41|58.48|58.18|56.69|56.94|56.82|56.96|56.2|55.41|55.25|54.46|53.76|54.3|54.6|54.03|53.24|52.86|53.93|55.46|53.49|52.75|52.5|50.9|49.86|51.09||50.91|51.38|49.93|48.86|48.01|48.195|46.78|47.05|48.21|48.4507||51.89|51.31|51.45|51.93|51.105|50.95|51.46|51.625|50.02|50.31|49.34|47.23|47.3|49.05||49.58|49.74|52.54|53.53|53.91|54.0813|52.475|51.7|51.62|52.28|52.06|52.48|53.55|54.07|54.3|53.92|52.99|53.83|52.86|54.51|51.975|53.34|53.08|54.35|55.5|54.89|55.57|55.79|55.96|56.39|56.44|56.8|57.69|57.36|56.47||55.75|54.82|54.91|55.8|54.3|54.37|53.88|52.34|52.04|50.07|50.85|51.48|52.48|51.45|50.63|49.14|49.62|51.85|51.25|52.12|54.81|56.64|56.55|57.35|58.6|57.96|57.7|57.68|59.5|58.69|59.44|59.87|60.0286||61.2|61.35|61.11|61.53|61.23|59.78|59.86|60.89|61.74|61.6|62.49|62.64|63.41|62.82|62.04|58.135|57.15|56.22|56.38|56.37|54.1|53.69|55.365|55.37||56.215|55.47|55.44|54.54|56.02|54.73|52.84|52.465|51.7042||52.52|53.29|53|53.4||52.44|51.3|52.16|51.215|51.05|50.65|51.4|53.595|54.555|53.57|53.605|54.57|54.24|54.09|54.91|55.81|56.3|55.44|56.14|56.02|57.68||57.3|56.8|54.68|56.2|54.45|55.28|58.35|58.201|57.19|57.47|55.07|57.41|56.76|55.75|51.81|52.97|53.305|52.92|51.19|49.34|49.16|47.57|47.93|47.53|47.2|47.51|47.995|47.075|46.77|45.23|45.56|45.73|46.62|45.95|46.93|46.4|45.56|43.29|41.84|41.33|41.99|41.94|42.51|43.14|44.9|45.22|44.26|44.8|45.71|48.475|48.9|51.32|55.39
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE|60.82|60.455|59.71|59.95|60.215|61.35|62.66|62.35|62.38|62.45|63.69|63.77|63.01|63.3|65.74|66.1|67.41|67.975|68.15|67.81|68.36|69.09|68.07|68.8|68.31|67.01|67.31|67.1|67.04|66.024|65.94|63.86|63.5549|63.83|63.97|63.33|62.22|62.43|61.45|62.4||63.54|61.62|61.105|59.74|59.27|58.92|58.62|59.25|58|59.85||64.03|63.5|63.9|62.51|61.43|61.75|62.3|64.15|62.84|62.655|63.675|62.24|61.87|62.61||63.31|63.02|63.34|64.045|64.54|63.63|62.8|61.28|61.12|62.48|62.25|63.03|60.7|56.415|57.37|55.65|54.76|56.37|55.42|58.83|57.66|58.285|57.9102|56.94|57.27|56.47|56.89|57.47|57.14|58.01|58.36|57.88|58.72|58.21|56.61||55.79|55.72|56.01|57.37|56.55|56.36|55.33|54.96|54.5|52.81|54.52|55.79|55.15|53.13|51.77|53.035|53.06|58.245|57.05|59.38|61.2|61.6|62.05|63.34|62.76|62.51|62.975|60|66.665|65.86|66.6544|65.3|64.88||65.87|67.14|66.91|66.52|64.7583|64.15|63.96|65.155|64.36|65.96|65.9|65.0901|65.96|64.8|64.69|65.33|65.79|63.85|64.2|65.08|64.04|63.94|64.57|65.31||66.72|65.37|64.98|63.77|63.48|60.8603|59.65|58.9|60.27||61.61|61.97|61.36|61.78||61.06|59.84|60.8|59.34|59.41|59.995|60.84|60.925|60.62|60.91|60.8|61.22|62.37|60.69|60.45|62.76|64.59|68.9703|69.59|69.92|72.25||71.54|70.39|69.34|69.775|69.86|72.12|74.51|74.02|74.35|73.06|70.635|79.86|78.5|78.02|75.85|77.38|78.41|76.91|77.7|77.8|76.15|73.4|76.58|73.01|73.5|73.94|73.4|75.45|74.03|72.29|73.125|70.54|73.535|70.92|71.89|71.55|70.16|66.6|65.4|64.93|65.89|65.235|66.0404|66.65|72.1|73.715|74.37|72.125|72.0101|73.77|74.25|75.15|76.57
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE|131.245|131.4|129.13|128.39|128.71|129.64|130.6|128.72|130.8|129.58|129.58|130.77|130.96|130.835|131.62|128.6|131.2|130.93|132.46|134.04|135.82|135.88|135.94|132.77|131.14|129.44|128.43|126.89|127.45|126.59|125.5|123.05|124.84|128.24|126.135|122.52|119.78|116.8|114.23|117.41||119.51|118.0625|116.145|115.33|112.99|111.1|107.34|107.86|109.67|109.18||113.46|112.88|113.12|113.61|110.34|110.54|111.27|112.56|110.29|109.67|107.735|103.275|103.28|108.11||111.1568|109.695|113.28|114.92|115.75|116.24|114.41|113.3|113.01|114.2|113.12|112.62|114.11|116.15|118.17|118.12|112.33|112.03|109.12|112.3274|111.1|108.92|108.75|110.37|114.16|113.42|115.08|116.71|117.28|116.74|116.69|116.09|117.44|115.4|113.45||111.56|111.65|113.4|116.12|113.81|112.95|113.11|110.25|108.965|105.485|106.29|106.58|109.1153|106|104.3|103.09|103.765|108.015|102.64|109.52|113.43|117|117.11|119.8|121.91|119.5|119.28|118.89|119.89|117.0905|118.075|114.835|113.52||121.49|120.51|121.1|122.33|122.405|120.23|120.12|121.13|121.3601|121.88|123.21|123.49|121.48|119.46|119.09|116.635|114.17|112.26|112.97|113.43|109.915|107.92|111.33|112.12||112.78|111.1|110.92|108.45|107.73|104.24|98.19|98.05|98.21||101.49|101.89|102.85|105.07||102.61|101.14|103.51|103.21|102.13|101.44|104.39|109.28|109.38|105.57|106.5|106.7|105.74|105.26|106.97|107.06|107.07|104|103.03|101.79|105.9801||105.51|104.25|101.05|103.45|102.33|104.4|107.98|110.91|106.88|99.92|96.71|99.641|97.9|93.75|87.93|95.57|96.69|96.34|95.78|98.01|96.93|93.69|93.43|89.91|89.33|91.8|92.76|92|92.3|85.37|86.97|86.495|88.3|88.37|89.8|89.87|89.95|87.655|84.54|82.82|83.12|82.41|81.355|81.285|84.65|86.56|85.96|88.3|90.04|91.31|89.78|93.88|100.69
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE|64.75|63.73|62.577|62.76|62.01|62.13|61.93|60.91|61.84|61.9|62.48|64.07|64.86|65.17|63.9|62.36|63.97|65.29|66.525|70.53|74.29|73.76|72.52|70.36|71.585|70.47|69.85|70.4|71.1|72.37|73.32|71.63|71.97|71.69|69.09|66.47|62.971|63.46|61.38|62.74||63.61|64.275|64.68|63.06|62|62.25|62.04|62.29|62.74|65.16||66.17|66.06|66.53|66.72|64.8|64.08|61.46|63.8|64.675|63.18|62.19|58.23|58.22|58.61||57|56.62|56.06|56.75|56.83|57.34|57.5|54.1|53.93|53.71|53.82|55.98|57.14|54.59|54.93|55.5|55.06|53.11|53.51|52.98|51.68|52.41|52.82|52.24|53.56|53.185|52.885|52.22|52.36|52|51.37|52.66|52.53|54.94|53.36||53.74|53.29|57.74|60.44|60.95|59.76|57.67|56.46|57.89|58.38|59.46|60.23|60.41|59.06|59.28|57.76|57.47|58.79|56.19|57.51|61.86|63.34|64.08|65.55|64.04|64.54|64.685|66.31|65.61|66.06|65.39|62.8|63.23||63.02|61.3|60.64|58.44|58.33|56.975|58.43|58.39|56.44|57.09|58.4|59.02|54.32|54.53|53.97|55.62|54.56|51.52|51.11|52.95|50.35|50.05|52.43|51.29||50.63|49.59|48|45.99|44.59|41.8|43.12|46.08|46.12||46.58|46.07|45.8|46.15||46.72|47.95|47.38|47.72|47.33|49.81|51.01|51.65|50.97|50.33|49.98|46.86|46.12|46.37|47.26|49.65|48.35|45.03|44.9|45.76|46.97||46.63|47.2|48.55|49.74|49.53|50.27|57.21|56.95|54.64|54.01|49.19|51.225|51.04|49.76|50.01|50|53.28|53.22|52.715|53.5|52.96|52.58|50.87|51.24|51.65|50.75|50.175|49.02|48.1|46.01|48.16|45.45|49.99|53.235|55.6|54.42|52.13|48.41|49.42|49.92|50.02|49.97|48.89|49.2|50.73|52.85|52.2|51.53|53.11|55.755|55.65|55.76|57.37
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE|7.31|7.29|6.81|6.745|6.57|6.54|6.54|6.43|6.5|6.61|6.795|6.8|6.82|6.985|7.01|6.775|7.13|7.24|8.555|8.27|9.585|9.73|9.67|9.6|9.47|9.5|9.45|9.375|9.06|9.1|9.05|9.33|9.73|9.75|9.725|9.79|9.58|9.62|9.26|9.39||9.57|9.25|8.7312|8.5446|8.4|8.4|8.295|8.29|8.17|8.34||8.52|8.58|8.76|8.83|8.65|8.59|8.575|8.83|8.39|8.27|8.19|8.06|8.14|8.3||8.085|8.16|7.98|8.2|8.365|8.535|8.79|8.95|8.95|8.98|9.11|9.055|8.91|8.9|8.89|8.78|8.42|8.51|8.315|8.69|8.72|8.475|8.34|8.355|8.54|8.58|8.55|8.53|8.58|8.52|8.595|8.585|8.525|8.57|7.97||7.975|8|8.23|8.355|8.45|8.36|8.29|8.24|8.21|8.04|8.12|8.39|8.79|8.72|8.705|8.61|8.33|8.55|8.12|8.29|8.61|8.735|8.745|8.8673|9|8.995|9.21|9.04|8.995|8.72|8.47|8.92|9.02||9.515|9.74|9.76|9.57|9.3|9.18|9.42|9.55|9.46|10.055|10.24|10.49|10.145|9.96|9.67|9.49|9.41|9.32|9.65|9.42|9.5|9.48|9.75|10.04||10.22|10.02|10.035|9.81|9.87|9.51|9.44|9.47|9.325||9.05|8.94|8.775|8.93||8.98|8.82|9.1|9.05|9.15|9.35|9.55|9.76|9.82|9.74|9.87|9.59|9.32|9.42|9.96|10.01|10.18|9.77|9.6|9.33|9.44||9.4|9.29|9.25|9.47|9.36|9.48|9.915|10.21|10.15|9.19|8.5|8.87|8.45|8.48|8.4|8.73|8.855|8.67|8.45|8.36|8.28|8.23|7.95|7.8|8.4|8.71|9.175|8.81|8.61|8.205|8.77|8.82|8.74|8.765|9.07|8.72|8.81|8.515|8.39|8.57|8.81|8.785|9.21|8.315|8.62|8.8|8.62|9.25|9.08|9.59|10.1|10.2|10.64
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE|23.69|23.49|23.225|22.49|22.47|22.65|22.515|22.3401|22.82|23.22|24.13|23.36|23.13|25.01|26.25|24.11|24.55|24.19|24.46|25.32|25.61|25.23|24.97|25.22|25.48|25.28|25.41|26.24|26.462|27.35|25.78|25.595|25.82|26.56|26.01|25.945|24.77|23.68|23.32|23.72||24.03|23.83|23.745|23.665|23.595|22.96|22.98|23.455|24.125|24.125||24.63|25.8|25.93|26.53|26.25|26.11|26.06|26.1|25.5759|25.5673|25.24|24.74|24.655|24.87||24.99|24.555|24.57|25.015|24.65|24.475|24.08|23.35|23.155|24.4215|24.535|24.86|24.74|25.3923|25.22|25.5|25.94|30.025|29.95|29.85|29.46|28.46|27.975|28.53|29.3|29.02|29.105|28.64|28.89|28.235|28.6|29.07|28.95|29.28|28.685||28.58|28.595|28.425|28.855|29.11|28.675|28.16|27.815|27.63|26.15|27.165|28.18|28.41|27.59|27.04|26.19|25.74|26.68|26.62|27.83|29.1|29.58|29.64|30.18|30.71|29.99|30.365|30.0888|30.03|29.6325|30.6738|31.05|30.72||31.65|32.0101|31.71|30.91|31.41|31.13|31.85|32.97|32.95|32.74|33.32|33.26|34.71|34.175|33.55|33.9|33.815|33.28|33.69|33|31.87|31.35|31.84|32.335||32.14|31.325|31.1|29.605|29.17|29.92|30.25|29.56|29.04||28.72|28.36|28.25|29.395||30.08|29.49|31.31|30.48|30.25|31.68|32.62|33.16|34.44|32.7|32.81|32.66|33.14|33.04|33.99|34.73|34.73|33.57|33.56|33.51|34.7||35.28|35.2|34.63|36.04|35.43|36.39|37.2|35.21|34.72|34|32.21|32.67|32.48|30.92|30.59|32.67|33.18|32.3|31.08|31.25|31.17|30.66|29.65|28.56|28.18|27.49|29.66|28.84|27.985|27.36|28.34|27.975|29.11|29.85|31.36|29.59|28.87|26.88|26.6|26.66|26.67|26.4301|25.95|25.49|26.53|29.12|30.375|30.01|29.9503|30.45|29.28|30.625|32.07
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE|24.8|24.84|24.84|24.94|24.665|24.88|25.14|25.1|25.25|25.195|25.53|25.46|25.52|25.17|24.82|24.72|24.54|24.96|24.4|24.47|24.32|24.5|24.35|23.62|24.135|23.92|24.22|24.295|24.26|24.53|24.26|24.33|24.615|23.92|22.64|21.77|21.575|21.68|21.412|21.445||21.36|20.895|20.89|19.96|20.27|20.585|20.7681|21|21.36|21.32||21.57|22.03|22.34|22.87|22.5|22.42|22.695|22.74|22.54|22.53|22.27|21.88|22.125|22.4||22.15|23.04|23.465|23.345|23.255|23.56|23.155|22.5801|22.41|22.47|22.505|22.08|22.19|22.15|22.32|21.905|21.5|21.65|21.46|22.21|22.2|20.59|21.27|21.68|22.15|22.29|22.36|22.72|22.95|23|23.21|23.23|23.2101|23.1|22.78||22.6|22.595|22.75|22.96|22.77|22.43|22.21|22.03|22.1|21.11|21.265|22.02|22.58|22.885|23.02|23.485|23.45|23.85|23.38|23.4|23.68|23.5|23.365|23.77|24.05|23.54|23.33|23.365|24.17|24.47|24.57|24.36|24.52||24.4|24.05|24|24.09|24.1|24.34|22.8|23.17|23.32|23.25|24.095|24.255|24.03|23.83|23.76|24.21|25.09|25.55|25.96|26.07|25.61|24.94|25.3|25.8||25.42|25.19|24.99|25.22|25.27|24.95|23.955|23.84|23.445||23.35|23.67|23.64|23.625||23.47|23.1|22.97|22.655|22.525|22.565|23.315|23.69|23.69|24.21|24.485|24.86|24.792|24.885|25.115|25.33|25.47|25.62|26.04|25.81|25.98||25.67|25.93|25.185|25.03|24.27|24.505|24.62|24.9|24.97|24.775|24.16|25.03|24.55|23.69|23.52|23.28|22.97|23.03|23.13|22.91|22.4|21.72|21.61|21.45|21.305|21.26|21.565|21.71|21.155|20.85|21.23|21.095|21.16|21.14|22.08|22.61|23.4|23.16|22.98|22.745|23.21|23.17|23.02|23.61|24.61|24.86|25.06|25.26|25.2711|25.55|25.865|26.515|27.62
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE|94.4|89.6|86.4|86.4|85.6|84.8|93.6|91.208|95.2|97.6|108.4|108.8|108|108.8|105.6|152|149.6|160.8|176.8|174|175.2|169.6|160|160|170.4|167.2|157.6|171.2|177.6|186.4|160.8|147.2|133.6|161.6|172.8|148|141.2|122.8|119.2|118.4||116.8|112.8|120.8|107.6|101.6|104|101.6|101.2|93.2|94.4||92.8|87.2|92|89.6|82.4|78.808|80|72.8|68.648|68.0401|65.208|61.744|61.12|61.6||60.824|58.8|59.272|60.8|60.816|60.8|62.776|60.8|61.144|60.8|60|64.288|62|68.816|66.7001|63.416|58.72|61.6|61.6|63.1072|61.68|60.88|64|64.08|65.608|66.4|66.4|70.168|73.168|72.008|71.2|70.568|72|73.768|69.6||67.2|66.4|68.96|68.968|71.2|69.608|66.4|65.6|65.6|67.12|67.2|69.6|69.6|67.72|66.4|64|62.432|64|64.344|68.048|72|72.08|73.04|73.6|77.2|77.6|76.08|80.8|80|77.6|80.8|80|80.8||84.8|88|86.4|83.2|80.8|82.4|85.6|90.4|95.2|98.4|104.8|104.8|88.8|86.4|83.6|76|74.384|72|74.4|75.264|73.6001|72.56|75.2|81.6||81.6|80.8|82.4|81.6|80.8|80.8|80|76.8|76.096||74.432|69.608|69.6|68.4||71.1759|68.4|73.6|75.2|75.2|79.208|81.6|80.8|80.4|80|80.008|77.6081|74.408|83.2|83.2|90.4|92.8|89.6|99.408|94.4|93.6||89.6|88.8|91.2|95.2|94.4|83.2|87.2|83.2|75.216|73.608|72.424|70.408|66|67.2|74.488|74.564|85.6|82.4|80|82|80.8|79.22|72|78.68|81.6|80.8|80|80.8|80.8|86.4|86.4|83.2|83.2|88|94.4|96|99.6|88.8|92|93.16|98.4|97.6|94.4|98.4|103.2|117.6|120.8|128|129.6|137.6|132.8|133.6|138.144
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH|32.47|32.48|32.66|32.671|33.2|32.625|32.73|31.82|32.04|32.52|32.38|31.51|31.64|32.16|32.49|32.15|32.9|33.21|33.71|33.755|34.42|41.66|40.49|39.8|40.503|40|39.98|40.74|40.3701|40.9|39.64|39.32|38.89|40.36|39.4|38.38|38.31|38.38|38.0019|38.22||38.58|38.7|37.95|37.8|37.52|36.91|36.94|37.39|37.23|36.84||36.57|36.3|36.19|36.02|35.19|35.54|34.55|34.33|34.86|33.69|34.61|34.1|33.785|33.43||32.64|32.75|31.1|31.21|30.26|29.59|28.66|28.05|27.93|27.78|27.97|28.47|26.95|26.95|26.69|26.62|26.49|26.5206|26.86|28.89|28.85|29.57|29.39|29.03|30.14|30.2759|30.13|30.1|30.23|30.1|30.03|30.03|30.19|30.12|30.14||29.75|29.72|30.54|29.69|29.0864|28.97|28.47|28.5|28.375|28.67|28.36|27.56|25.85|25.13|24.935|24.27|24.39|24.56|23.42|24.15|25.24|25.79|26.05|25.81|27.27|26.83|25.68|26.03|26.33|25.5897|26.46|26.9201|26.6955||26.925|27.37|27.14|26.85|27.21|26.9475|27.31|27.665|27.43|27.28|27.02|27.63|26.33|26.65|26.75|27.24|27.06|23.66|23.96|23.36|22.9|22.75|23.06|22.91||23.34|23.35|23.2801|23.41|22.33|20.38|21.62|21.735|21.16||21.52|21.5|21.33|21.29||21.56|21.77|22.2196|22.27|22.02|23.35|24.44|24.97|25.25|24.44|24.41|24.37|24.63|25.07|26.23|26.305|25.93|24.72|24.74|24.34|25.29||25.41|25.22|25.42|25.53|25.19|25.73|26.38|25.8|25.69|25.87|23.2|23.2|23.39|23.65|24.75|25.73|28.79|28.93|28.43|29.52|29.81|30.32|27.91|27.35|28.21|28.0204|28.3|27.55|26.94|25.68|25.88|25.87|26.35|26.86|28.08|27.9|27.71|27.111|27.31|27.165|26.88|26.59|25.89|25.36|26.09|26.62|26.77|26|27.17|28.25|28.41|27.5201|29.06
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE|31.32|31.315|31.06|31.11|31.2|31.1|30.93|30.78|30.85|31.92|31.72|31.72|31.67|31.61|31.86|31.87|32.38|31.66|31.67|31.43|31.27|31.05|31.8143|31.54|31.165|30.94|30.51|30.78|30.875|31.19|31.11|31.27|30.94|31.59|31.74|30.88|30.43|30.4|30.175|30.6||30.53|30.8617|30.1|30.27|29.17|29.01|28.49|28.67|28.85|28.12||28.31|28.54|28.71|28.49|27.81|27.56|27.06|28.24|27.31|26.65|26.7|26.08|26.59|26.83||26.74|26.57|26.39|26.64|27.13|27.14|26.88|26.94|26.72|26.33|26.6053|26.61|26.82|26.66|26.4|26.505|26.23|26.48|25.94|26.01|25.89|25.18|25.16|25.23|25.555|25.25|25.08|24.83|24.54|24.46|24.48|24.3965|23.14|22.31|21.8678||21.75|21.745|22.1|22.7|22.35|22.67|22.1|21.32|21.06|20.62|20.92|21.17|21.38|20.95|20.3|20.94|20.86|21.65|21.33|21.87|22.87|23.29|23.68|23.86|23.85|23.08|23|23.2|23.34|22.27|22.4|22.13|21.84||22.69|23.04|22.7|22.28|22.11|21.85|22.02|22.375|22.35|22.385|22.65|22.43|21.7|21.52|21.43|21.11|21.1|20.85|21|20.83|20.42|20.25|20.95|21.17||21.14|21.28|21.275|20.63|20.29|20.31|19.92|19.815|19.2||19.11|18.9627|18.86|19.01||18.98|18.98|19.08|18.75|19.07|19.37|19.51|19.52|20.37|20.09|20.535|20.43|20.63|19.92|20.08|20.11|20.59|20.1|20.21|20.47|21.06||21.29|20.77|20.75|20.66|20.38|21.13|21.08|20.91|21.16|21.15|20.325|20.1|19.85|19.915|21.06|21.895|22.95|23.3|22.9|22.8671|22.93|22.53|21.555|20.83|20.915|21.86|22.92|22.86|22.42|21.76|22.67|22.21|22.52|22.81|23.43|23.31|23.25|22.77|22.45|22.46|21.98|21.82|21.92|21.685|22.15|22.5022|23.13|23.185|23.1|24.78|24.53|24.58|24.39
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE|15.1|15.42|15.08|15.35|15.499|15.45|15.35|14.9|15.41|15.72|16.03|16.82|17.2|17.305|17.86|18.11|17.9|18.47|16.745|15.73|16.15|16.21|16.41|16.14|16.01|15.48|14.78|14.31|13.46|13.61|13.06|13.0199|13.05|12.9142|12.36|12.18|12.29|12.9|13.0765|13.48||13.22|13.17|12.85|12.815|12.64|12.61|12.53|12.11|11.98|12.12||12.33|12.12|12.15|12.3|12.01|11.89|12.265|12.165|11.6323|11.77|12.01|11.59|11.43|11.61||11.28|11.14|12.09|12.87|12.83|13.255|13.26|13.685|13.83|13.71|13.98|14.12|13.48|13.6|13.685|13.93|13.02|13.23|13.9|14.73|14.75|14.5416|13.88|13.905|14.295|14.38|14.275|14.42|14.54|14.68|14.41|14.76|14.63|15.385|15.36||15.43|15.35|15.24|15.785|15.76|15.77|15.79|15.9867|15.8|15.44|15.69|16.39|16.5899|16.85|16.78|17.47|17.625|18.78|18.52|19.05|19.91|19.8|19.77|19.73|20.42|19.53|19.2|19.35|19.63|19.03|18.86|19.02|19.36||19.54|20|17.88|16.1|16.3453|16.06|16.16|16.36|16.4001|16.2|15.86|18.1|17.52|17.25|16.79|16.57|16.78|16.63|16.955|17.17|16.75|16.205|16.38|16.35||16.44|16.35|16.46|16.41|16.365|15.87|15.23|15.01|14.92||14.235|14.41|14.12|14.35||14.185|13.79|13.725|13.15|13.19|13.1305|13.23|13.1|12.7|12.46|12.44|12.52|12.04|12.89|16.96|17.045|17.29|16.64|17.09|16.83|16.59||16.5819|16.31|16.01|16.08|15.665|16.01|16.8|16.92|17.31|16.48|15.67|16.18|16.295|15.33|15.79|17.41|20.74|20.82|21.21|21.47|21.69|20.86|20.52|20.4|20.49|20.68|21.46|20.92|19.885|19.99|20.44|19.71|19.58|19.625|20.385|20.74|20.55|19.7221|19.72|20.57|21.8|21.87|21.72|20.78|21.51|22.26|22.18|22.24|22.33|23.44|22.8901|24.02|25.03
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.99|18.99|18.98|18.98|18.97|18.96|18.96|18.95|18.96|18.875|18.91|18.89|18.76|18.8|18.92|18.92|18.92|18.91|18.91|18.91|18.91|18.89|18.86|18.85|18.85|18.85|18.85||18.84|18.82|18.81|18.8|18.8|18.79|18.79|18.78|18.87|18.89|18.88|18.89|18.9|18.89|18.92|18.83|18.94|18.98|19.01|19.02|19.029|19.02|19|19.04||19.03|19.02|18.99|18.88|19|11.9|11.125|10.24|12.08||11.49|11.05|11.075|11.1||11.39|11.255|11.51|11.41|11.6224|11.5|11.68|11.767|11.86|11.49|11.465|11.02|10.89|10.68|10.79|10.96|10.89|10.6|10.52|10.79|10.8925||10.81|10.39|10.85|10.96|11|11.54|11.68|11.1|11.1801|10.81|10.1801|10.28|10.23|10.0404|10.46|11.01|11.84|11.7|12.02|12.1|11.86|11.68|11.32|11.42|11.555|11.205|11.85|11.64|11.62|11.03|10.76|10.545|10.73|11.54|11.89|11.8938|12.08|11.545|11.73|11.59|11.61|11.5|11.63|11.3|11.47|11.69|11.68|11.56|11.75|11.9|11.63|11.46|12
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE|36.92|36.62|36.39|36.14|36.302|35.72|35.83|35.62|35.52|35.63|35.705|36.47|36.36|35.71|35.47|35.31|36.17|36.03|36.045|36.29|35.96|36.05|36.93|37.04|38.41|37.83|37.66|37.77|37.53|38.605|38.43|38.922|38.625|38.2101|38.14|37.55|37.3846|37.26|36.755|37.35||37.33|37.49|36.65|36.43|36.26|36.38|36.77|37.23|37.63|38.33||38.772|38.7|38.6316|38.07|37.68|37.16|37.2|37.2|37.04|36.76|36.96|36.75|36.3|36.69||37.52|37.21|37.73|37.84|37.15|37.89|37.69|36.74|36.39|36.65|36.15|35.75|38.725|39.14|39.23|39.8|40.56|42.13|43.44|44.29|43.9|43.205|43.1|43.53|44.03|44.25|44.51|44.855|44.54|44.79|45.11|45|45.04|44.83|44.515||44.71|44.83|45.23|45.73|45.42|45.39|45.27|45|45.3|44.16|44.35|44.66|45.17|43.965|43.6|43.23|43.25|44.51|43.91|44.71|45.89|46.62|46.9|46.9939|47.405|47.22|47.415|47.61|47.67|47.64|47.92|47.91|47.47||46.85|46.6|46.88|47.11|47.385|45.815|46.67|46.93|46.33|46.53|46.805|47.2|47.02|46.791|46.805|46.87|47.48|46.925|47.275|47.54|46.83|46.72|46.85|47.37||47.13|46.855|46.471|46.27|46.49|45.64|45.38|46.47|46.39||45.91|45.91|45.64|45.8||45.48|44.68|45.025|43.895|43.9|44.29|43.98|45.16|45.1|44.61|44.69|44.39|44.4|44.63|45.015|45.6|45.92|44.59|44.28|44.23|44.24||43.85|43.42|43.14|43.07|42.77|44.005|44.41|44.79|44.91|44.57|44.35|45.715|45.73|45.76|46.12|47.45|48.1|48.0373|47.56|47.64|47.2771|46.73|46.4747|44.72|44.835|44.66|45.49|44.92|44.16|42.06|43.07|43.99|44.16|44|45.41|45.45|45|43.753|43.74|43.715|42.8342|42.52|43.45|42.94|44.2|45.425|45.07|44.62|44.395|44.62|45.27|45.7|46.7
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE|23.155|23.05|22.37|22.33|22.37|22.045|22.28|21.385|20.59|22.8|22.5|22.94|23.12|23.39|23.24|23.19|24.09|24.19|24.245|23.745|26.045|26.385|25.92|25.48|25.645|25.67|25.43|25.455|25.59|26.13|25.69|25.185|25.22|25.14|24.62|24.47|23.43|23.45|22.94|22.825||22.98|22.8301|22.455|22.67|22.33|21.99|22.1|22.82|22.73|22.97||23.25|23.34|23.81|24.115|23.775|23.14|23.715|23.61|23.04|22.48|22.34|21.26|21.42|21.39||21.35|21.26|21.22|21.875|21.665|21.77|21.78|21.23|21.2|20.98|21|20.5|22.44|22.2|21.91|21.39|23.45|23.68|23.19|23.21|22.9775|22.87|22.94|23.35|23.96|24.32|24.36|24.93|24.9|24.42|24.17|24.405|24.36|24.19|23.845||23.92|23.9|24.41|25.77|25.86|25.4|24.28|23.79|24.05|24.05|24.03|23.92|23.42|23.04|23.05|22.63|22.735|22.69|21.95|22.14|23.74|24.18|24.09|24.63|24.69|24.29|24.59|24.46|25.16|25.6|26.18|25.795|25.4||25.89|25.66|26.28|25.57|25.12|25.0127|25.52|24.0363|24.4201|25.36|25.92|26.34|24.68|24.32|23.905|24.31|24.03|22.93|23.755|23.45|23.275|23.08|23.98|23.76||24.07|24.26|24.15|23.71|22.6989|22.12|22.57|23.88|24.07||23.64|23.2|23.49|23.795||24.07|24.08|24.725|24.67|24.68|24.82|25.66|26.41|27.15|26.475|26.23|25.5305|25.18|24.98|26.34|28|28.645|27.41|27.11|27.21|27.325||26.72|26.473|26.355|26.16|25.17|26.98|28.09|26.64|26.76|26.83|25.145|24.7|25.285|25.35|26.37|27.46|29.2|29.91|30.23|29.6782|29.97|29.64|28.445|28.09|28.73|28.22|29.29|28.85|27.92|27.11|27.95|27.51|28.44|30.28|32.3|31.28|30.87|29.16|29.39|29.18|28.75|27.68|26.79|27.24|27.91|29.85|29.81|30.07|29.97|31.4|31.01|30.5178|30.82
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE|28.77|28.97|28.1021|28|30.85|30.78|30.62|28.4752|29.58|31.33|32.22|32.05|31.65|32.71|32.43|34.71|34.44|37.66|38.71|38.36|40.18|39.78|38.3|37.7612|39.2|38.03|37.23|37.41|38.59|39.63|38.44|36.45|37.13|39.55|39.38|40.11|37.62|39.0322|36.18|36.93||35.57|36.14|35.03|32.56|31.57|31.69|32.63|36.79|37.5|42.0801||43.43|41.35|40.64|37.15|36.01|35.81|35.63|35.3|34.6502|30.5|30.6|30.26|38.01|35.2||28.65|27.01|26.27|26.64|25.22|25.06|25.87|23.57|22.75|20.2|19.06|19.16|19.6|19.03|18.22|17.7801|17.15|16.79|17.07|17.71|16.91|17.27|17.31|17.5|17.46|19.55|20.66|21.86|22.2601|21.55|21.47|21.72|21.42|22.53|21.53||20.4|20.5|24.152|32.2301|27.21|26.26|24.35|24.12|24.43|24.67|23|22.46|21.5501|21.015|21.02|20.535|20.16|20.74|20.28|20.7615|22.62|24.6|25.77|26.71|24.03|20.33|20.31|22.06|21.645|21.68|21.77|21.3001|21.415||22.65|24.05|22.84|20.41|20.72|21.56|22.34|24.5|23.0901|25.88|21.12|21.28|19.2|17.47|16.205|15.09|14.33|13.71|14.19|13.45|13.17|12.64|13.17|12.43||11.73|11.6392|11.4901|11.08|11.12|10.475|10.8|11.07|10.812||10.64|10.2|10.16|10.33||10.6|10.65|11.7|11.665|11.995|12.16|12.37|12.8|12.865|12.2|12.18|11.5|11.7|11.88|12.32|12.73|12.81|12.135|12.19|12.27|12.42||12.15|11.85|12.045|12.7186|12.9|13.265|14.22|13.92|13.535|12.59|11.71|12.26|11.78|11.71|12.11|12.245|12.9|12.85|12.55|12.78|12.47|12.38|12.15|12.11|12.06|12.1|12.41|12.02|11.69|11.29|11.65|11.8085|12.0911|12.345|13.17|12.93|13.12|12.35|12.22|12.14|12.8|12.74|12.76|12.81|13.05|13.26|13.41|13.7|14.01|14.72|14.22|14.51|15.13
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE|493.44|490.8|488.065|486.36|476.005|470.785|477.94|469.02|473.98|474.985|482|487.56|492.85|496.63|503.68|487.85|498.445|487.81|477.22|462.52|543.77|545.2|542.015|538.255|539.08|545.39|543.84|542.16|549.06|562.14|552.78|548.54|542.4|536.32|529|514.94|513.04|506.14|487.65|503.36||505.4|500.65|503.505|494.73|487.01|486.64|486.24|483.99|490.58|485||493.16|485.945|491.92|497.79|488.1536|493.34|499.805|499.39|476.41|461.6|457.67|437|439.535|446||432.6525|430.9|425.76|439.19|434.4225|429.02|432.75|424.16|424.7|431.74|423.88|426.69|425.87|436.675|438.495|440.96|429.27|429.05|411.07|490.3301|479.37|476.38|470.04|475.13|486|485.425|483.24|473.57|481.13|478.65|474.34|466.02|455.33|436|422.8||421.96|422.25|422.52|427.09|426.59|423.38|418.43|405|405.92|392.07|397.01|408.74|413.93|394.8|388.6375|384.6422|391.085|404.05|387.7|405.34|426.64|435.97|440.1|445.04|445.37|434.7|439.31|439.11|440.93|441.81|447.58|451.1|448.7||463.35|477|475.35|475.01|458.35|460.53|482.32|482.15|491.6|503.84|518.13|520.14|470.89|450.69|448.74|455.46|443.45|430.77|436.09|400.58|381.55|369.13|391.295|392.885||402.23|390.6|393.04|385.57|394.91|379.4901|358|391.2201|456.48||465.54|464.96|457.9|460.8562||440.05|439.6775|444.62|436.54|439.44|440|442.29|445.82|452.57|462|454.35|440.313|439|445.915|457.38|469.37|463.9839|459.73|463.75|464.49|475.93||464.95|471.76|463.52|467.54|461.9|476.48|491.48|497.61|491.94|464|439.85|438.56|438.155|436.15|425.37|423.31|468.21|462.44|455.5|454.94|455.73|433|418.8|397.575|407.41|411.89|440.04|433.215|428.89|424.08|424.185|421.64|429.37|435.9|456.46|454.21|468.085|438.655|425.97|423.39|451.08|440.07|447.84|447.7856|459.16|471.91|468.49|482.15|478.48|488.35|482.46|494.76|525.05
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE|5.5891|5.57|5.5|5.55|5.53|5.5|5.555|5.68|5.72|5.82|5.88|6.05|6.15|6.17|6.47|6.1|6.715|6.48|6.405|6.46|6.4905|6.495|6.4|6.365|6.39|6.31|6.2|6.2191|6.2|5.98|5.93|5.845|5.98|5.96|5.73|5.62|5.13|5.1|5|5.23||5.46|5.4942|5.63|5.51|5.36|5.36|5.6|5.62|5.515|5.56||5.5193|5.5|5.54|5.545|5.3907|5.32|5.34|5.29|5.04|5.0307|5.15|5.1|4.97|5.15||5.01|4.805|4.78|4.86|4.8571|4.94|4.97|5.02|5.055|4.9|4.77|4.77|4.72|5.71|5.78|5.76|5.67|5.77|5.7|5.67|5.86|5.6901|5.52|5.45|5.265|5.23|5.295|5.24|5.28|5.1609|5.11|5.08|5.07|5.165|5.14||5.17|4.92|4.85|4.825|4.855|4.805|4.73|4.75|4.735|4.69|4.63|4.53|4.52|4.425|4.43|4.5|4.44|4.56|4.165|4.2936|4.56|4.6|4.59|4.64|4.74|4.65|4.2|4.22|4.2207|4.08|4.18|4.13|4.15||4.295|4.3525|4.2517|4.15|4.11|4.06|4.165|4.31|4.33|4.4|4.68|4.64|4.46|4.52|4.46|4.45|4.4|4.31|4.155|4.13|4.025|3.96|4.04|3.84||3.8325|3.72|3.755|3.61|3.54|3.34|3.5001|3.41|3.31||3.23|3.33|3.3|3.34||3.54|3.515|3.56|3.77|4.055|4.22|4.23|4.45|4.56|4.595|4.53|4.54|4.585|4.4|4.415|4.25|4.3|4.2|4.0806|4.09|4.2||4.045|4.05|4.06|4.005|3.93|3.965|4.15|4.065|4.15|3.94|3.77|3.7409|3.72|3.28|3.045|3.165|3.23|3.155|3|3.015|3.03|2.98|2.92|2.85|2.9|3.04|3.07|3.11|3.11|3.155|3.1|3.045|3.14|3.1539|3.2|3.11|3.12|2.875|2.88|2.84|2.98|3.02|3.14|3.31|3.46|3.64|3.6|3.59|3.69|3.785|3.685|3.5889|3.725
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||8.39||8.39|8.39|8.38|8.38|8.38|8.35|8.35|8.35|8.35|8.33||8.35|8.35|8.34|8.335|8.3|8.28|8.3|8.35|8.31|8.31|8.32|8.32|8.32|8.34||8.34|8.35|8.31|8.31|8.29|8.29|8.28|8.27|8.26|8.25|8.22|8.23|8.25|8.25|8.23|8.14|8.13|8.14|8.12|8.11|8.12|8.11|8.11|8.13|8.14|8.145|8.14|8.13|8.13|8.11|8.11|8.13|8.13|8.14|8.11||8.11|8.08|8.07|8.07|8.07|8.055|8.05|8.03|8.01|8.01|8.01|7.97|7.99|7.88|7.79|8.06|8.06|8.08|8.055|8.08|8.05|8.13|5.93|6.09|6.165|5.84|5.82|5.55|5.78|5.49|5.67|5.325|5.67||5.78|5.9156|5.86|5.71|5.64|5.53|5.7|5.85|5.7589|5.9709|6.12|6.305|5.9401|5.77|5.54|5.4|5.3|5.41|5.565|5.41|5.22|5.06|5.19|5.14||5.05|5.015|4.88|4.795|4.63|4.36|4.32|4.32|4.28||4.14|4.04|4.04|4.18||4.31|4.14|4.28|4.15|4.24|4.415|4.555|4.97|5.18|4.92|5.015|4.97|4.925|4.98|5.02|5.08|5.0598|4.84|4.85|4.82|4.97||4.93|4.89|4.98|4.955|4.95|5.19|5.22|5.25|5.76|5.61|5.18|5.16|5.1|4.67|3.95|4.78|5.13|5.28|5.18|5.23|5.26|5.05|4.81|4.58|4.605|4.57|4.42|4.24|4.28|4.16|4.32|4.24|4.22|4.3|4.55|4.7|4.9|4.77|4.82|4.76|4.76|4.82|4.7825|4.78|4.9|4.955|5.215|5.18|5.27|5.8|5.97|6.05|6.27
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.25|74.2|74.13|74.1|74.08|74.07|74.13|74.11|74.03|73.97|74.08|74.1|74|73.95|73.92|73.87|73.94|73.89|73.9|73.89|73.87|73.83|73.69|73.59|73.54|73.37|73.85|68.04|68.13|67.875|67.41|68.18|68.95|68.95|68.6801|68.58|67.84|65.4|64.98|64|62.99|61.75|63.55|67.87|69.06|69.0501|68.19|68.76|69.85|70.45|69.49|70.61
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE|52.81|53.12|53.45|53.32|54.02|53.38|54.84|54.47|54.91|56.01|57.02|56.6793|55.9|56.21|56.06|55.92|56.77|55.89|57.62|58.02|58.91|59.84|60.77|60.99|61.64|60.75|60.93|61.2|61.29|61.18|61.79|61.44|61.66|61.23|60.6953|59.78|57.78|56.1|55.96|57.3775||57.605|58.81|58.05|57.96|57.28|57.43|57.99|57.41|56.84|57.4||58.43|56.14|56.315|56.32|55.85|55.59|55.44|55.555|55.245|55.02|55.17|54.05|51.79|52.27||52.66|52.381|53.3|54.58|55.86|55.98|56.41|55.67|55.64|56.27|56.37|56.98|56.56|56.54|57.51|57.05|56.1|56.2|56.39|57.89|57.03|56.77|57.18|57.56|57.73|57.54|57.62|57.37|57.35|57.47|57.35|57.37|57.11|57.81|56.83||56.87|57.16|56.91|56.29|55.795|54.55|53.23|53.03|52.98|51.92|52.07|52.24|52.72|51.66|51.53|50.92|51.65|52.08|53|53.29|54.53|56.36|57.16|58.9|58.03|57.215|57.51|58.13|58.6|57.59|58.73|59|58.58||59.52|60|59.7|59.13|58.98|59.3|61.1|76.96|75.9888|76.9|77.965|76.97|75.23|73.88|73.87|74.97|74.0401|72.73|73.31|73.9334|72.05|71.08|71.85|72.85||73.175|72.055|71.55|72.36|71.89|71.625|72.625|73.14|72.96||73.36|73.32|72.76|72.735||73.58|72.51|72.34|71.11|70.705|70.99|72.11|73.44|73.85|71.78|71.4325|69.77|69|68.26|72.0801|74.485|73.85|70.87|70.69|70.7541|71.21||69.94|68.54|68.16|68.41|65.92|70.24|70.56|69.524|66.02|63.25|58.78|62.5701|62.78|62.605|63.24|65|66.08|66.28|66.24|66.02|66.22|64.2|63.41|60.33|62.125|62.99|64.03|61.75|60.22|57.52|58.515|58.105|58.36|59.44|61.945|61.93|61.32|59.21|59.29|58.31|58.26|57.21|57.32|56.17|57.45|59.02|58.94|59.01|59.69|61.49|61.49|61.83|62.9
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE|12.9|13.14|13.4|13.38|13.4|13.27|13.43|13.785|14.025|14.21|14.295|14.65|14.91|15.29|15.46|15.77|16.46|16.9|17.11|21.32|22.12|22.09|21.06|20.52|21.8|21.77|21.73|22.7|22.69|21.06|20.02|18.04|18.56|19.2|18.68|17.1|16.48|16.44|16.31|16.74||16.83|16.81|16.66|16.52|16.9|16.76|16.67|16.72|16.63|17.2613||19.3|19.8|19.91|20.39|19.011|19.1|18.6|18.87|17.86|18.03|17.61|17.1|16.9|16.29||15.9|15.45|16.62|17.32|15.74|15.55|15.6|14.83|14.62|14.81|14.94|15.55|15.81|15.98|14.495|14.04|12.7469|10.85|10.63|10.6591|10.43|10.285|10.51|11|11.65|12.08|12.6|12.72|12.8601|12.7|12.85|13.3922|13.38|13.98|13.48||13.16|13.2|13.595|13.84|13.86|13.334|12.58|12.28|12.3|12.44|12.575|12.865|13.04|12.68|13.25|13.29|12.835|13.4826|12.89|12.7544|13.72|14.46|14.63|14.975|14.88|14.47|14.845|15.69|15.73|15.52|15.6938|15.86|15.67||16.43|17.26|17.01|15.86|15.8|15.835|16.51|17.31|17.55|17.72|17.27|17.25|15.7125|15.23|14.91|14.7|14.63|14.25|14.94|14.69|14.28|14.9|15.7|15.94||16.04|14.87|14.68|13.56|13.62|13.53|13.78|13.75|13.11||13.33|12.82|12.86|13.345||14.18|13.8731|15.26|15.27|15.7501|15.7027|16.11|16.86|17.1|17.38|17.39|17.52|17.22|17.39|17.98|18.28|18.79|18.6101|18.82|18.825|19.09||18.95|18.075|18.65|19.66|20.15|21.22|22.39|21.73|21.33|19.61|17.42|18.56|19.25|20.09|21.4325|22.23|23.89|23.26|22.4|22.51|22.8|22.1|20.91|21.33|21.91|22.34|22.1|21.07|20.34|20.14|20.63|19.65|20.88|21.6|22.54|22.265|22.75|21.03|20.6901|20.78|21.1261|20.84|20.985|20.21|20.41|21.47|21.65|22.2|22.77|23.7424|22.575|23.135|24.2
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE|6.005|6.07|6.175|6.18|6.28|6.28|6.38|6.49|6.59|6.91|6.99|6.71|6.63|6.705|6.7|6.68|6.935|6.86|6.835|6.785|6.94|7.18|7.17|7.14|7.17|7.15|7.27|7.32|7.3|7.52|7.4|7.44|7.66|7.77|7.81|7.545|7.46|7.485|7.35|7.63||7.99|7.825|7.86|7.76|7.815|7.722|7.33|7.32|7.44|7.76||8.15|8.23|8.32|8.15|7.77|7.945|8.24|8.12|8.355|8.25|8.21|8.06|8.21|8.39||8.17|8.04|8.08|8.1|8.04|7.82|8.1|8.14|8.075|7.76|7.73|8.01|7.95|7.7407|7.57|7.08|6.88|6.75|6.3601|7.045|6.79|6.53|6.32|6.3|6.41|6.3709|6.48|6.32|6.285|6.32|6.22|6.495|6.405|6.64|6.38||6.09|6|6.38|6.07|6.03|6.055|5.82|5.77|5.94|5.83|5.82|6|5.9|5.59|5.62|5.75|5.785|5.94|5.665|5.9|6.27|5.95|6.1339|6.26|6.63|6.535|6.7|8.7508|8.965|8.3725|8.7625|8.895|8.74||9.11|9.105|9.27|8.84|8.71|8.65|8.93|9.14|9.215|9.05|8.99|9.44|8.91|8.79|8.215|8.05|7.71|7.645|7.96|8.205|7.77|7.82|8.09|8.06||7.8515|7.55|7.79|7.501|7.55|7.32|7.42|7.34|6.88||6.58|6.64|6.48|6.41||6.58|6.6|6.77|6.68|6.665|6.64|6.54|7.04|6.78|7.1001|7.4|7.24|7.4801|7.4|8.095|7.52|7.505|7|6.34|6.09|6.12||6.12|5.68|5.6|5.68|5.92|6.08|6.49|6.37|5.55|6.255|5.77|6.04|6.44|6.4637|6.3|6.61|7.13|7.15|7.12|6.94|6.9|6.8201|6.34|6.64|6.83|6.94|7.74|7.475|7.2|7.8|8.325|7.95|8.23|8.45|8.775|8.91|8.94|8.4|8.23|8.775|9.085|8.9701|8.795|8.54|8.585|9.12|9.215|9.2513|9.77|10.19|10.57|11.27|12.11
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE|60.85|60.85|59.53|60.53|60.07|59|58.425|59.225|59.67|61.32|62.02|62.09|62.46|63.2|62.65|63.02|64.12|64.97|65.42|65.4|74.765|74.95|75.5|75.65|75.54|75.5|75.16|75.06|75.22|76.275|77.43|77|77|77.86|75.64|74.55|72.41|71.1|69.91|72.65||74.205|73.72|73.01|72.04|68.42|67.44|66.895|67.19|65.235|63.43||63.12|62.23|62.875|64.2|62.46|63|63.51|62.97|60.615|59.97|59.21|58.18|58.39|58.04||58.73|58.17|58.07|59.21|60.08|61.33|62.1|62.17|61.83|62.155|61.47|62.18|62.92|62.64|61.68|60.44|59.45|59.25|57.84|58.825|58.02|57.39|57.16|59.56|60.69|60.97|59.56|59.14|59.11|58.8672|57.9|55.8|56.38|55.5|53.79||52.6|51.6|51.99|53.54|53.77|53.71|54.32|54.42|54.43|53.63|54.24|54.94|55.93|55.09|54.12|53.76|54.23|54.83|54.49|55.52|57.26|57.35|57.48|58.45|59.97|58.35|58.13|57.3|57.64|57.03|57.56|56.34|56.68||63.97|64.9224|65.405|65.23|65.53|65.035|65.87|66.3801|67.06|67.4|70.595|71.02|67.29|66.39|66.01|66.38|65.71|63|63.28|63.2|61.69|61.26|63.03|63.22||62.8|62.08|61.83|59.91|60.91|61.23|59.72|59.68|58.69||58.82|59.2353|58.75|60.01||59.71|59.04|60.48|60.08|60.13|60.86|61.28|62.93|64.635|63.51|64.5274|64.32|62.95|62.02|62.15|62.41|63.87|60.55|61.2803|61.46|62.64||63.27|63.29|61.16|61.3975|60.36|61.705|63.5|58.51|57.25|54.95|52.16|53.28|53.08|51.72|50.59|52.47|56.01|56.61|57.73|57.86|57.26|55.98|55.63|53.14|52.77|53.1438|55.57|54.24|52.78|51.87|54.29|53.67|54.3|53.39|54.37|53.995|53.51|52|50.63|50.17|49.81|48.39|48.2|48.53|50.76|52.59|51.08|52.03|51.52|52.64|52.16|52.91|55.57
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE|11.05|11.01|11.395|11.51|11.79|11.79|11.85|11.95|12.145|12.24|12.125|12.205|12.34|12.24|11.4|15.08|15.18|15.13|15.035|14.91|15.01|14.96|14.75|14.5|14.16|13.87|13.74|13.87|13.7|13.93|13.25|12.89|12.92|12.82|12.52|12.36|11.515|11.49|11.34|11.465||11.78|12.035|12|11.91|11.87|11.9|12.12|11.98|11.84|11.705||12.42|12.31|12.26|12.62|12.36|12.23|12.26|12.34|11.79|11.59|11.431|11.07|10.85|10.74||10.79|10.52|10.44|10.605|10.385|10.95|10.88|10.43|10.48|10.35|10.26|9.89|9.6828|7.875|7.785|7.43|7.05|6.89|8.53|9.17|9.14|9.29|9.21|9.255|9.74|9.9|9.66|9.75|9.98|9.15|9.06|9.09|9.06|9.145|8.9075||8.82|8.92|8.94|8.985|8.99|8.875|8.85|8.73|8.81|8.66|8.645|8.64|8.47|8.23|8.37|8.76|8.69|8.61|8.13|8.25|8.47|8.55|8.4|8.435|8.265|7.88|7.995|8.08|8.06|8.08|7.94|8.095|8.13||8.11|8.4|8.53|8.24|7.9|7.89|8.225|8.42|8.23|8.51|8.755|8.89|8.34|8.24|8.215|8.19|8.23|7.999|8.31|8.22|8.13|8.22|8.41|8.195||8.19|7.9664|7.75|7.64|7.725|7.5|7.56|7.8|7.6||7.51|7.47|7.37|7.4||7.53|7.77|8.08|7.9601|8.01|8.56|8.57|8.71|9.1|8.83|8.88|8.97|8.95|8.66|8.82|8.5|8.8|8.35|8.78|8.75|8.87||8.89|8.67|8.63|8.9|8.81|9.04|9.48|9.43|9.89|8.835|8.15|8.385|8.355|8.23|8.43|8.67|9.08|8.86|8.57|8.55|8.55|7.93|7.58|7.53|7.88|8.395|8.65|7.77|7.64|7.86|8.09|7.94|8.0617|8.12|8.73|8.85|8.955|8.6|8.55|8.615|8.87|8.58|8.58|8.13|8.071|8.35|9.27|9.37|9.6401|9.97|9.97|10.6|11.23
00785|1163277|/equities/gohealth-llc|R1000GROWTH|16.09|16.65|17.5|17.3514|17.5|16.75|16.5682|17.98|17.95|18.7138|18.5|18.5419|18.61|18.25|17.57|18.1|18.18|18.41|18.9558|19.08|18.45|18.2641|18.16|17.69|17.81|17.8124|17.12|17.87|17.9|18.04|17.82|17.49|17.09|18.37|18.59|18.85|19.21|19.24|18.51|19.37||19.01|19.5|19.21|19.11|18.86|18.83|18.82|19.1707|19.5|19.38||19.67|18.83|18.65|18.97|19.27|19.24|19.3|19.21|19.21|18.2801|19.5865|18.6|17.5|17.08||16.69|16.87|18|18.76|18.51|16.97|15.66|13.27|13.2781|12.83|14.07|13.89|12.4|12.3641|10.1|9.2|9.25|8.7|8.1065|7.9601|7.7|7.05|7.535|9.17|11.55|11.84|12.3|12.82|12.58|13.49|13|12.6555|12.6|13.8|13.73||14|13.7875|13.47|15.975|15.52|14.725|14.5251|14.227|14.59|13.87|13.88|15.07|13.525|12.0201|13.2|16.01|15.89|15.955|16.05|16.47|18.04|18.27|18.21|17.8301|18.2|16.6191|15.8359|15.8453|15.84|15.43|15.7351|15.56|15.26||15.53|16.85|16.23|16.1|16.45|15.3202|15.4801|15.2949|14.71|14.2292|14.72|15.74|14.98|14.95|14.51|14.018|13.48|12.75|13.19|13.325|13.6601|13.865|15.18|13.18||12.5|12.5395|13.07|12.94|12.05|11.0601|10.09|9.92|9.64||9.9|10.01|10.3|10.5025||12.6|12.68|12.02|12.0201|13.5315|13.8|14.2|14.63|16.2716|13.71|13.6712|13.4201|11.07|11.01|11.5655|11.295|10.5464|11.8|10.2298|8.95|8.6001||8.73|7.62|6.5|6.8601|6.75|6.3|5.7|5.649|5.9265|6.8655|6.195|6.225|6.0195|6.15|6.201|6.486|6.18|5.853|5.55|5.7|5.7345|5.1945|4.965|5.1|5.0325|4.989|5.115|4.95|5.1|5.1|4.977|5.25|5.265|5.826|5.715|5.8515|5.6985|5.1525|5.25|5.1|5.1|4.95|4.935|5.25|5.25|5.643|5.61|5.553|5.7|5.7|5.715|5.8422|6.015
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE|5.36|5.345|5|4.99|6.335|6.46|6.66|6.58|6.68|6.82|6.905|7.011|7.12|7.16|7.2125|7.17|7.41|7.52|7.56|7.6|7.905|8.135|8.12|7.785|7.93|7.98|8.21|8.275|8.32|8.31|8.19|8.26|8.77|9.23|9.465|9.31|9.06|8.81|8.72|8.63||8.835|8.7|8.635|8.67|8.56|8.59|8.545|8.34|8.56|8.465||8.505|8.47|8.545|8.76|8.5293|8.485|8.125|8.2|7.91|7.8201|7.67|7.45|7.5501|7.82||7.86|8|7.29|9.82|9.72|9.605|9.96|9.68|9.83|10.45|10.45|10.115|9.82|9.92|9.78|10.075|9.88|9.795|9.61|9.69|9.64|9.525|9.35|9.37|9.57|9.625|9.59|9.38|9.47|9.52|9.33|9.22|9.105|9.05|8.53||8.48|8.31|8.5609|8.62|8.88|8.835|8.7|7.945|7.74|7.59|8.06|8.37|9.93|9.71|9.8|9.66|9.05|9.16|9.31|9.61|9.94|10.22|10.02|10.04|10.23|10.09|10.115|10.28|10.37|10.44|10.53|10.44|10.48||10.6493|10.89|10.875|10.845|10.97|10.93|11.115|11.17|10.965|11.14|11.76|12.105|11.53|11.355|11.33|11.06|10.945|10.66|10.875|10.875|10.455|10.11|10.38|10.19||10.325|10.495|10.42|10.02|9.91|9.36|9.37|9.27|9.125||9.18|9.08|8.915|9.03||8.9|8.72|9.205|9.225|9.44|9.465|10.07|10.385|10.59|10.4|10.39|10.31|10.165|10.045|10.96|10.87|10.71|10.18|9.32|9.6|9.85||9.655|9.43|9.3|9.33|9.435|10.03|10.395|10.3|10.7|10.47|9.81|10.22|9.88|9.61|9.885|10.245|10.43|10.53|10.03|10.08|10.28|9.67|9.14|9.16|9.27|9.5875|10.62|10.62|10.265|9.99|10.45|10.53|10.47|10.685|11.32|11.495|11.81|11.14|10.63|11.48|11.74|11.57|11.555|11.695|12.26|13.17|13.45|14.18|14.33|14.47|14.615|14.82|15.43
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE|30.43|30.41|29.74|30.14|29.43|29.64|30.29|30.54|30.61|30.79|31.25|32.67|32.96|33.14|32.815|32.36|33.52|33.33|32.685|32.33|32.81|33.46|33.06|32.815|32.68|32.05|32.4|32.12|33|34.21|32.95|31.9691|32.035|32.23|32.23|31.13|30.51|30.03|29.38|30.255||30.41|30.22|29.95|29.18|28.945|29.0698|28.74|29.18|30.37|30.54||30.77|30.15|30.36|30.65|30.34|30.71|31.12|31|28.855|28.335|28.35|26.981|26.5|27.26||27.395|27.17|27.51|28.07|27.36|27.02|27.22|26.08|25.5|26.05|25.19|25.6|26.54|26.75|27.46|27.585|25.33|27.82|27.46|29.79|30.1687|29.81|29.16|29.34|30.66|30.51|30.77|30.22|29.93|29.17|29.41|28.9|29.08|29.41|28.75||28.51|27.94|28.48|29.71|30.1898|30.23|30.43|29.75|30.04|27.7|28.36|29.63|29.42|27.75|27.08|27.58|28.3|30.3|27.9|32.62|35.49|38.51|39.305|40.725|40.49|40.21|41.19|41.8|41.79|40.93|40.93|41.36|41.67||42.78|42.9|42.67|42.63|43|42.79|43.05|43.56|42.95|42.98|43.11|43.02|41.5075|40.599|40.44|40.16|39.68|39|39.4166|39.255|37.92|36.502|36.9|38.76||38.48|39.03|38.74|38.25|38.59|37.78|36.87|37.4064|36.81||37.1|36.66|36.54|36.33||36.17|35.28|36.185|35.74|35.2832|35.57|36.32|37.32|38.48|39.22|39.275|39.06|37.845|37.76|38.46|41.47|41.65|40.205|41.08|41.08|42.34||42.2859|41.96|40.97|40.73|41.02|42.5|42.87|42.62|43.72|41.89|39.97|39.37|39.17|38.41|37.12|38.1|39.69|39.48|39.17|38.89|37.93|36.21|35.86|35.67|36.91|40.78|41.57|40.88|40.48|38.01|38.51|39.2|39.14|39.88|40.74|40.485|39.41|37.05|37.08|36.72|37.09|36.44|37.2|36.95|38.21|39.62|39.755|38.5|38.88|39.55|39.025|39.81|41.69
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE|72.495|71.02|70.13|70.75|72.72|73.65|73.8|74.02|74.65|74.69|74.37|74.88|75.28|75.67|75.7|74.09|74.57|74.97|72.5|71.54|77.14|77.51|77.085|76.68|77.33|76.77|77.275|77.0975|76.725|77.575|76.835|76.225|76.45|77.76|76.96|75.695|74.7325|74.64|74.09|75.51||76.91|76.445|76.005|75.14|75.12|74.35|73.6|75.05|75.3|75.36||76.55|76.23|76.11|76.14|76|76.59|76.26|78.26|75.82|74.55|74.08|72.9|72.84|73.92||73.54|73.41|73.5333|75.655|75.035|74.565|76.067|75.575|75.99|77.19|77.62|79.17|78.48|80.27|81.73|81.465|80.09|80.67|80.91|83.13|82|85.49|85.58|86.11|88.915|87.965|88.37|86.89|87.08|86.47|87.77|87.61|87.63|88.35|87.86||87.42|88.71|89.755|90.08|88.22|87.54|87.01|86.54|86.01|84.95|85.01|85.62|87.12|86.05|85.48|84.02|83.92|85.78|84.92|85.195|87.39|87.64|88.125|88.22|88.26|87.71|87.05|87.15|87.64|86.78|87.23|87.045|87.305||90.03|90.2|89.94|90.215|89.12|88.52|89.665|89.11|90.17|90.77|85.99|95.22|94.885|93.03|90.49|89.99|89.445|88.77|89.53|88.8518|87.09|87.31|90.3|91.24||91.03|90.78|91.73|90.755|91.085|90.39|89.69|89.37|88.03||86.82|85.42|84.705|85.745||84.66|84.7|85.29|82.97|83.25|84.1|84.96|87|88.18|87.047|87.445|87.9|87.38|87.38|88.56|89.12|87.88|86.765|86.64|86.06|86.09||85.735|85.25|83.5|82.58|79.12|79.28|81.55|80.11|77.6|75.025|72.04|73.91|74.02|74.89|72.25|73.43|74.43|74.41|73.51|72.32|74.81|74.3|72.36|70.54|70.85|71.76|72.59|71.97|71.49|69.397|72.08|71.475|71.25|72.43|74.56|71.71|70.45|67.5301|65.02|68.08|67.69|66.37|66.925|66.53|68.14|70.01|70.68|70.31|70.58|71.82|71.77|72.72|74.77
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE|159.5927|157.3|156.98|155.8|156.35|155.75|157.22|156.35|155.36|156.41|159.17|159.5|163.53|164.35|165.04|174.43|181.04|175.27|175.235|179.29|181.835|182.53|181.94|179.995|180.92|179.8|180.03|180.16|181.18|181.44|176.49|174.04|174.38|176.17|175.88|173.27|170.28|167.87|164.46|163.03||165.0226|166.02|165.415|162.69|163.27|158.19|157.65|159|160.98|160.63||163.965|164.4|165.225|167.59|164.7501|165.13|164.27|162.105|155.3|155.94|154.01|149.565|148|152.01||151.61|150.99|155.11|158.85|160.03|159.16|160.3|159.79|157.53|160.2|156.575|155.385|157.6|163.925|165.36|158.03|156.39|165|163.34|172.4|172.62|168.9|168.62|169.62|172.61|172.19|175.01|172.47|175.625|176.13|176.6|176.29|174.77|175.96|171.94||171.84|169.4158|168.19|171.36|170.7|168.52|167.57|165.17|160.63|157.41|159.085|161.22|160.21|159.25|158.075|158.28|159.02|164.12|164.2|158.59|162.02|170.44|174.37|178.885|181.13|181.09|180.96|180.02|186.325|190.01|194.55|193.32|194.23||196.95|198.01|197.15|195.02|193.995|194.39|196.21|200.37|195.45|206.73|208.02|210.325|202.525|198.43|197.005|197.67|192.83|186.5301|185.92|184.63|181.58|180.42|181.74|182.49||181.2|182.045|183.31|182.07|182.05|179.66|176.43|174.54|174.18||171.96|172.56|173.32|174.06||173.69|171.61|171.68|168.62|167.62|172.8501|174.27|178.045|179.63|180.335|180.32|180.775|177.72|178.24|179.9|182.045|182.22|183.51|185.055|173.17|173.08||172.78|169.53|169.43|169.7|166.86|167.23|169.83|167.305|162.56|161.32|157.14|158.3|152.57|152.29|163.1|169.39|173.4668|168.91|177.52|178.44|184.74|186.3|183.29|181.625|180.57|180.72|179.125|173.98|171.84|166.02|168.79|169.51|172.18|171.75|175.9|175.62|173.89|166.67|165.895|164.36|168.39|167.34|169.94|171.83|179.03|187.86|189.94|188.63|187.725|190.45|187.28|192.69|196.59
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE|1.31|1.33|1.35|1.305|1.37|1.395|1.46|1.55|1.47|1.56|1.62|1.72|1.72|1.75|1.8|1.87|1.895|1.96|2.01|2.045|2.2015|2.16|2.02|2|2.01|2|2.085|2.22|2.4|2.38|2.31|2.2|2.25|2.29|2.14|2.01|1.8|1.63|1.62|1.7214||1.63|1.6|1.78|2.2|2.04|1.93|1.93|2.01|2.05|1.98||2.14|2.15|2.17|2.355|2.17|2.15|2.14|2.1828|1.94|1.99|1.98|1.9015|1.95|1.92||1.93|1.97|1.905|1.6415|1.5|1.38|1.14|0.99|0.854|0.75|0.7848|0.77|1.07|1.04|1.04|1.12|1.06|1.085|1.08|1.17|1.18|1.17|1.15|1.16|1.27|1.26|1.3|1.36|1.41|1.35|1.29|1.275|1.26|1.305|1.22||1.22|1.25|1.33|1.38|1.38|1.38|1.35|1.31|1.27|1.3|1.35|1.4|1.455|1.425|1.51|1.5|1.49|1.545|1.52|1.55|1.72|1.81|1.92|2|1.85|1.69|1.82|1.85|1.85|1.8|1.875|1.885|1.905||1.99|2.18|2.21|2.07|2.085|2.07|2.14|2.29|2.295|2.42|2.57|2.5|2.065|1.94|1.93|1.9822|1.95|1.815|1.93|1.995|1.905|1.9|2.05|2.055||2.06|1.955|1.85|1.71|1.565|1.435|1.42|1.525|1.46||1.56|1.41|1.3325|1.36||1.26|1.23|1.38|1.49|1.53|1.475|1.6|1.72|1.75|1.73|1.62|1.61|1.65|1.8|2.2|2.13|2.21|2.1622|2.15|2.2|2.21||2.15|2.11|2.21|2.335|2.435|2.51|2.48|2.56|2.6|2.35|2.22|2.38|2.44|2.53|2.83|3.21|3.2301|3.21|5.92|6.005|6.07|5.6|5.33|5.43|5.56|5.715|6.1|6.15|6|6.045|6.225|6.27|6.77|7.37|7.805|7.81|8.015|7.52|7.38|7.53|7.57|7.34|7.16|6.685|6.66|7.07|7.2294|7.25|7.66|8.1|7.51|7.65|7.985
00791|17183|/equities/svb-financial-gro|R1000VALUE|0.04|0.08|0.08|0.11|0.11|0.08|0.08|0.08|0.12|0.1|0.1|0.1|0.15|0.08|0.1|0.08|0.11|0.03|0.14|0.14|0.05|0.21|0.34|0.36|0.35|0.383|0.3621|0.35|0.4|0.4|0.415|0.485|0.51|0.5|0.4801|0.49|0.4699|0.519|0.5002|0.49||0.48|0.4575|0.551|0.45|0.41|0.4|0.38|0.38|0.385|0.411||0.46|0.36|0.31|0.3|0.29|0.3|0.27|0.33|0.34|0.36|0.34|0.36|0.36|0.38||0.4|0.4|0.39|0.44|0.45|0.45|0.47|0.46|0.45|0.47|0.46|0.47|0.46|0.48|0.44|0.41|0.36|0.43|0.45|0.42|0.46|0.57|0.53|0.56|0.71|0.67|0.73|0.55|0.54|0.55|0.54|0.53|0.55|0.53|0.5||0.75|0.89|0.91|0.88|0.7|0.8|0.33|0.25|||||||||||||100|264|267.07|280.64|277.86|269.425|280.09|286.09|283.96|278.38|282.05|280.8|280.0801||286.05|301.82|307.27|303.09|304.4612|308.09|313.55|319.04|309.35|313.5289|315.73|321.65|298.8|290.48|290.49|292.48|291.78|278.85|288.28|290.11|274.305|242.525|251.55|249.185||243.17|250.48|251.3|245.2|244.53|231.43|222.41|228.71|221.65||226.12|218.67|212.84|210.33||211.635|207.365|215.16|208.47|208.0001|209.99|219.7753|228.7|229.0708|216.1|219.44|208.25|198.1|198.3182|208.12|218.08|225.97|214.5|217.075|216.28|219.07||216.13|215.28|210.11|221.86|218.62|230.72|227.43|219.63|230.34|221.83|204.37|205.37|206.19|206.35|207.35|212.64|227.08|227.36|229.27|227.79|235.635|230.7|228.52|228.52|301.88|312.35|326.15|325.96|317.25|316.04|331|330.62|335.69|339.02|353.535|359.74|361.39|337.94|332.65|331.96|334.195|328.265|334.23|331.6|342.15|359.52|360.07|356.47|354.7391|377.16|370.08|383.62|390.04
00792|20751|/equities/first-republic-bank|R1000VALUE|0.13|0.13|0.06|0.06|0.06|0.18|0.16|0.2|0.25|0.29|0.29|0.04|0.29|0.29|0.25|0.26|0.26|0.31|0.3|0.3|0.31|0.31|0.31|0.31|0.3|0.28|0.27|0.26|0.33|0.3|0.29|0.48|0.57|0.71|0.74|0.65|0.64|0.72|0.65|0.59||0.52|0.52|0.73|0.43|0.36|0.29|0.25|0.25|0.25|0.25||0.2|0.17|0.16|0.17|0.17|0.16|0.17|0.17|0.17|0.21|0.21|0.25|0.27|0.28||0.29|0.26|0.3|0.34|0.36|0.38|0.37|0.37|0.38|0.35|0.39|0.4|0.37|0.38|0.32|0.28|0.27|0.29|||2.98|5.53|4.76|7.92|14.2|13.64|13.52|12.71|12.56|12.67|13.04|13.23|13.61|13.89|13.41||13.14|13.11|13.51|13.81|13.4|13.54|13.18|12.51|13.46|11.74|12|12.95|14.66|11.52|22.3|19.8|29.45|36.81|17.53|45|95.68|113.65|115.55|122|120.22|118.96|121.58|121.53|121.45|119.74|121.98|122|122.3||127.58|130.18|132.59|133.91|133.22|133.65|136.22|139.69|140.31|141.63|143.18|143.48|139.24|138.41|138.19|137.51|138.03|133.67|135.4|135.75|131.25|129.63|129.72|128.26||121.75|126.06|125.2|122.41|124.2|120.38|120.39|122.03|120.42||120.77|119.16|118|117.59||117.94|116.17|120|118.05|118.93|119.12|119.53|122.49|120.45|116.22|116.36|114.7|116.77|116.88|118.24|123.87|126.67|120.73|120.08|119.83|123.42||121.25|120.92|121.36|120.49|120.97|125.32|125.77|123.63|126.75|116|106.86|110.93|111.06|112.72|112.92|115.63|119.29|119.44|116.89|116.19|116.25|113.28|111.59|109.38|110.19|111.53|116.8|114.41|110.79|126.11|128.92|129.91|133.41|135.5|138.31|139.03|136.9|130.45|130.35|131.44|132.95|132.27|134.1|132.64|134.76|139.76|140.45|140.19|140.94|146.5|146.26|151.17|156.46
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE|84.27|84.1|82.835|82.8|82.7|82.76|82.98|83.18|83.9|84.96|85.32|86.46|87.01|87.49|87.93|88.39|88.94|88.33|88.9|88.74|89.86|90.1|89.115|89.02|85.23|86.14|87|86.84|85.81|86.95|88.18|88.12|87.9|88.5275|87.25|87.28|86.56|86.02|86.04|87.36||87.875|89.01|86.7|87.16|86.95|86.4|84.8|85.8|86.32|86.75||88.11|87.16|86.8|86.64|85.19|84.86|85.9972|85.11|84.45|84.08|83.14|79.03|79.08|80.9||80.91|80.7|80.93|81.93|83.61|83.92|82.9|82.86|82.789|83.99|83.875|84.08|84.09|85.08|85.44|85.64|85.08|85.475|84.725|85.36|85|82.08|81.55|82.5|82.49|81.91|81.72|81.615|82.0401|81.49|80.76|79.55|79.86|79.24|76.89||77.88|79.07|80.25|83.77|83.395|82.6933|82.14|80.77|80.51|78.53|79.62|80.61|81.855|80.44|79.61|80.01|79.66|82.49|81.23|81.79|84|84.5|84.99|86.53|85.64|84.69|84.31|83.94|83.72|83.05|82.73|83.05|82.86||83.37|83.095|83.96|83.69|83.35|82.38|82.5|83.04|82.21|83.54|83.435|83.79|82.08|81.01|80.37|80.39|80.16|80.04|80.26|79.89|79.16|79.62|81.77|82.875||82.222|80.75|81.14|80.77|81.315|80.41|79.96|79.3|78.41||77.55|77.6|77.39|78.01||77.74|77.1|77.91|77.51|77.5716|77.7|77.99|79.9|80.58|78.52|78.355|79.055|78.36|78.25|77.84|77.52|77.34|75.52|76.14|76.195|78.22||77.51|77.6|76.805|77.42|75.71|78.33|78.19|76.72|75.615|74.52|72.54|72.6|72.69|71.29|69.12|70.2|70.73|70.24|69.85|68.4|66.78|66.98|66.79|64.3|64.67|65.66|66|64.81|63.83|62.49|64.565|64.48|64.47|64.87|66.7|66.335|66.285|64.11|63.74|63.875|64.895|64.61|64.85|64.755|65.355|67.02|66.89|67.4|67.02|68.69|69.31|70.76|72.87
00794|1135949|/equities/corteva|R1000VALUE|50.79|50.13|49.63|48.73|48.68|49.18|50.155|50.04|49.9497|50.005|50.14|51.51|51.97|52.09|53.25|53.9|54.39|54.75|55.11|55.21|55.72|56.02|55.81|55.45|55.46|55.82|56.07|56.215|56.18|55.5|54.9201|54.16|53.81|53.7593|53.88|53.5|53.12|56.42|55.95|56.3||57.565|56.61|56.65|56.335|56.41|57.39|56.96|57.71|56.0955|56.23||56.775|57.14|56.855|57.16|56.08|55.89|57.31|57.66|55.76|55.86|54.85|52.76|52.97|54.1819||54.97|54.62|55.055|55.83|56.55|56.36|54.87|55.85|56.88|56.95|56.395|56.435|56.4|56.645|57.53|57.55|56.84|59.945|58.66|60.99|60.535|59.64|59.21|60.38|61.335|61.14|61.43|62.09|62.54|62.085|61.83|61.69|61.09|60.08|59.73||59.09|60.015|59.915|60.365|59.84|59.56|58.6|57.8|57.13|55.9|56.52|57.43|58.11|56.96|56.11|55.81|56.14|58.185|57.575|58.405|59.91|61.54|61.83|62.8|62.91|62.04|62.09|61.41|61.26|60.46|61.05|59.58|60.015||61.51|61.67|61.54|61.62|62.31|62.86|62.26|60.44|59.84|60.24|61.1|61.06|63.9|62.48|62.19|62.68|62.57|61.42|61.2|61.565|61.65|61.15|61.41|62.65||61.8751|61.71|61.645|60.49|60.75|59.59|58.9|58.72|58.3||58.33|58.74|58.48|59.26||58.82|57.96|58.42|58.31|58.015|59|59.92|61.4|62.37|61.6201|62.63|63.49|63.2|63.17|64.03|65.83|65.84|64.804|64.97|64.65|65.61||65.32|65.38|64.05|64.78|63.76|65.06|64.82|64.83|64.2952|66.53|66.735|65.88|65.26|63.95|65.73|66.84|65.8|64.89|65.2525|65.81|64.7|62.99|62.69|61.38|61.37|61.1|60.84|59.85|58.6|59.51|60.16|60.26|60.76|60.1|60.75|61.01|59.92|57.895|56.39|56.59|57.17|56.9|57.515|57.0911|59.55|59.2|60.23|60.5|60.38|61.965|62.76|61.01|61.29
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE|91.94|89.3|87.79|87.76|87.51|87.41|88.91|89.48|90.77|91.33|91.74|91.77|92.2701|92.44|91.04|90.58|89.57|90.635|90.56|88.83|88.25|87.36|86.73|87.85|86.28|87.66|87.92|87.23|85.72|85.52|81.88|81.05|82.18|82.65|83.05|81.74|80.87|80.98|79.06|79.305||79.96|79.4|78.87|77.01|72.76|70.96|70.36|71.56|72.62|73.31||76.49|74.41|74.95|75|73.935|73.135|74.75|74.08|74.055|74.2901|73.685|72.5|73.89|74.96||72.47|72.875|75.19|76.59|77.78|77.36|76.11|76.2|76.43|76.845|76.3|76.92|76.29|77.1|79|79.09|79.26|80.25|81.35|83.93|79.57|75.25|73.63|74.15|74.14|75.46|75.6|77.08|77.41|77.7|77.245|78.66|78.32|80.71|79.44||79.74|78.51|77.7|80.5|79.99|79.36|79.28|78.51|78.205|76.47|77.28|77.67|79.84|79.14|77.96|77.45|75.635|77.08|75.08|76.14|80.15|82.28|82.88|86.32|85.26|84.4|84.86|86.04|87.89|87.37|88.62|88|88.46||88.81|91.2|91.87|91.35|92.15|90.69|90.99|92.83|91.82|92.65|93.19|93.635|88.88|89.18|89.8|91.37|92.26|89.42|90.44|90.29|87.02|85.65|87.25|87.58||87.24|86.37|84.9|83.15|82.94|82.64|80.61|77.2|76.08||74.95|74.285|73.96|73.525||73|70.74|70.39|68.67|69.09|69.34|72.81|76.38|89.48|87.285|85.16|85.65|84.57|84.73|88.83|88.11|89.5|86.52|88.565|88.66|89.06||88.92|85.32|84.3236|85.2|87.475|88.86|89.75|89.26|85.58|82.74|79.39|79.58|79.615|76.45|78.18|80.82|83.41|82.24|78.71|80.26|79.04|77.28|75.265|73.6|74.44|74.52|76.642|76.53|75.68|71.7|72.1575|74.03|75.52|75.515|77.14|76.96|78.17|74.16|73.63|75.52|76.41|75.1|75.74|79.11|82.16|86.82|88.51|89.61|90.43|91.14|93.41|94.94|98.46
00796|995924|/equities/invitation-homes-inc|R1000VALUE|33.61|33.74|33.625|33.6|33.27|32.935|32.635|33.23|33.475|33.995|34.055|34.3|34.25|34.475|34.525|34.44|34.54|34.7|34.775|35.11|34.805|35.295|35.13|34.31|35.23|35.47|36.105|35.615|34.95|34.81|34.58|35.13|35.15|35.02|35.28|34.64|34.405|34.57|33.6191|34.32||34.33|33.87|33.85|33.84|33.54|32.65|32.63|33.315|33.95|34.1||34.295|33.7|33.82|33.12|33.345|34.26|34.05|34.085|33.99|34.4|34.1|33.11|33.47|33.5||32.6|32.56|32.74|33.285|33.29|33.395|33.11|33.02|33.18|33.82|33.785|33.7909|34.03|33.79|34.15|33.48|33.24|33.43|32.87|33.24|32.77|32.18|32.035|32.25|32.7|32.88|32.915|32.765|32.91|32.23|31.955|31.67|31.865|31.63|31.22||31.125|31.12|30.84|31.02|30.81|30.345|29.73|29.09|29.46|28.55|28.62|28.74|29.82|29.895|30.35|30.5893|30.895|30.87|30.04|30|31.16|31.07|30.98|31.63|30.795|30.07|30.03|31.2|31.21|31.46|31.82|31.93|31.98||31.92|32.05|32.65|32.735|32.56|32.32|32.475|32.845|32.555|32.56|33.135|33.06|32.1|31.55|31.73|31.98|31.895|31.61|31.3|31.255|30.675|30.8001|30.93|31.1||30.94|30.95|30.16|29.57|29.36|28.66|28.52|29.36|28.885||29.26|29.17|29.095|29.465||29.3|29.07|29.505|29.18|29.53|29.64|31.09|31.79|31.43|30.665|31.565|31.97|31.495|31.39|31.76|31.835|31.99|31.31|30.79|30.91|31.42||31.24|31.125|30.8|30.87|30.565|31.14|31.58|31.29|31.915|30.9|29.72|29.56|29.685|30.355|30.61|31.285|31.43|31.67|30.7|30.2|33.57|32.89|32.67|32.23|32.39|32.335|33.06|31.94|31.57|31.35|32.18|31.82|32.14|32.16|33.63|33.66|34.765|33.915|33.665|33.61|33.495|33.865|34.09|34.68|34.2|34.87|35.49|36.02|36.32|37.15|37.94|38.86|39.41
00797|20790|/equities/sun-communities-inc|R1000VALUE|122.54|122.88|123.81|123.4978|121.03|119.35|118.59|119.69|120.36|120.74|121.97|123.35|124.965|125.14|126.24|125.73|127.23|127.34|127.37|128.515|127.2|130.15|130.5|131.97|139.36|138.72|139.29|138.18|134.89|131.58|129.96|133.34|134.41|134.02|134.23|130.97|130.0901|130.71|126.52|129.74||129.57|128.17|127.355|127.95|127.18|124.78|124.93|127.2701|131.34|132.25||133.81|132.32|133.29|130.62|127.52|130.42|129.69|130.91|129.585|129.56|128.19|124.2|124.935|127||126.17|124.9752|126.5804|128.56|128.43|128.27|127.06|128.985|130.75|133.38|133.345|134.46|134.2|133.31|135.47|134.395|132.9|133.49|133|137.99|136.14|132|136.115|137.51|137.43|137.78|138.44|136.8601|137.37|136.375|135.21|138.0001|139.73|140.62|138.86||138.7|138.85|138.38|138.67|139.59|137.57|134.5|131.61|132.7|129.34|128.91|129.04|132.74|132.51|132.36|134.84|135.71|137.42|132.9|132.975|136.97|140.28|139.84|143.7|142.535|137.87|137.67|142.92|144.72|145.34|143.82|152.6|154.51||155.72|155.7|157.45|156.43|157.56|156.86|157.61|159|157.39|157.387|158.01|159.44|155.29|147.2|147.5|148.38|147.28|147.35|146.04|146.7|145.51|146.01|147.01|148.105||147.88|147.4701|144.455|142.44|142.41|139.89|138.58|140.62|138.27||140.56|141.1|141.3|142.18||140.45|139.34|139.14|136.54|139.45|139.46|142.68|144.6101|143.35|141.1|142.29|142.095|140.81|139.635|140.21|145.07|144.73|142.005|139.5|139.97|143.94||143.6982|143.06|141.96|140.28|135.86|137.885|137.65|136.19|142.6|137.73|133.04|131.26|128.55|126.9|125.67|129.62|133.77|132.345|129.4|131.21|128.67|119.65|117.7|117.63|120.1|121|124.58|121.86|120.17|119.85|122.68|123.45|124.97|126.32|131.875|135.145|139.12|135.37|134.475|133.63|136.58|136.48|139.161|143.6|143.1|145.39|146.0806|149.43|149.8|151.99|154.8017|156.75|158.82
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE|52.76|52.39|51.551|52.25|51.78|52.11|52.37|52.35|53.39|53.97|54.95|55.231|55.105|54.57|54.03|54.12|54.09|54.31|52.54|52.7|52.8276|53.11|52.8|53.31|53.27|53.11|52.81|52.445|52.16|52.89|52.74|53.2|53.005|53.74|53.42|52.775|51.84|51.13|50.68|51.255||52|52.93|51.93|51.42|50.34|49.66|49.45|49.64|50.5617|51.33||52.64|51.35|51.82|51.31|50|49.959|50.59|49.78|48.2311|48.41|48.3|46.67|46.41|47.17||46.59|45.93|46.1|47.39|47.44|47.61|47.82|46.84|46.61|46.47|46.34|46.52|46.96|46.92|47.445|47.67|46.82|46.13|45.43|46.78|46.69|46.04|45.56|45.67|46.95|46.92|46.85|47.46|48.065|48.34|48.55|49.09|49.035|49.29|48.26||48.18|49.0812|50.09|51.46|51.45|51.02|50.44|49.32|49.23|48.16|48.35|48.51|49.065|48.48|48.13|48.64|47.22|47.83|47.09|48|49.68|50.58|50.91|52.91|52.43|51.52|51.81|51.27|51.5|51.29|52.19|52.565|52.9||53.725|54.94|54.945|55.13|54.77|55.23|57|55.97|58.065|58.615|60.225|60.82|57.9783|56.78|57.02|56.71|56.25|55|56.18|55.73|54.24|53.56|54.32|54.48||52.69|52.82|52.63|51.82|51.76|50.27|49.8|50.02|50.025||49.325|48.52|48.5|48.08||48.1|47.52|49.01|48.835|49.1651|49.33|51.73|53.73|53.31|57.19|56.34|57.15|56.95|58.08|59.55|59.56|59.9|55.95|55.785|57.22|58.12||57.97|56.185|56.58|57.49|56.76|58.59|59.31|59.27|59.33|56.88|53.29|54.38|53.74|52.57|50.65|53.62|59.835|59.37|58.26|57.99|57.8|56.29|55.41|53.38|53.335|54.33|55.445|53.395|52.19|49.99|51.96|51.99|53.29|54.35|57.29|57.09|57.3|54.6|54.18|54.81|55.11|54.66|55.19|55.43|56.43|57.35|57.31|57.85|58.06|59.355|60.41|61.45|63.34
00799|955846|/equities/teladoc-inc|R1000VALUE|21.96|21.97|21.21|21.91|22.71|22.76|22.89|22.82|22.63|22.82|23.26|23|24.02|24.23|24.74|24.771|24.47|25.85|25.57|25.36|27.52|28.36|27.19|27.8|24.32|22.76|23.25|23.35|23.61|25|25.2218|24.34|24.69|24.601|24.45|23.89|22.47|22.47|22.53|24.5||25.27|25.045|25.2|24.1312|23.625|23.22|23.42|23.68|24.29|24.3098||24.51|24.67|24.49|24.509|23.79|23.7|24.175|24.99|24.47|24.31|23.78|22.72|22.32|22.37||22.6323|22.56|23.0779|24.135|23.72|23.67|23.59|23.64|23.87|24.1|23.97|24.41|24.56|24.92|25.53|25.4401|25.12|25.575|26.01|26.35|26.19|26.55|25.7|26.45|27.81|27.36|27.22|26.9|26.25|25|25.37|25.49|25.24|25.65|25.24||25.505|25.21|25.57|25.31|24.6|24.41|24.4|24.11|24.47|24|23.98|24.45|24.57|23.75|24.33|24.54|24.06|24.055|22.63|22.81|24.06|24.93|25.3496|25.54|25.44|24.92|25.8701|26.375|25.86|26.59|25.101|28.48|28.385||29.15|30|30.26|29.05|28.85|28.93|30.36|31.1|30.43|29.93|31.25|32.2|28.74|27.92|27.8|27.49|26.95|25.77|27.105|25.97|24.87|24.43|26.36|26.22||25.49|24.61|23.95|22.89|23.14|21.6|22.32|22.63|22.48||23.005|23.0401|22.35|22.76||23.43|23.255|25.89|25.54|25.76|26.23|26.815|27.75|27.37|26.9|27.13|25.46|25.51|25.54|26.955|27.64|27.9|26.52|26.35|26.31|27.56||27.74|26.89|27.32|28.3315|29.52|30.35|32.51|32.22|30.71|28.7|26.59|26.69|26.4|26.65|26.73|28.04|28.84|28.955|28.01|28|26.3784|24.8|23.63|23.1|23.76|24.205|24.78|23.7|23.08|23.23|24|23.9|24.36|24.9725|26.3201|26.02|26.7|24.67|25.33|25.95|26.63|26.12|26.32|26.23|27.4285|28.81|29.35|29.11|29.905|30.85|30.62|31.26|33.0701
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE|413.58|409.9|405.75|404.65|407.6125|403.975|402.615|395.62|400.112|398.515|398.58|387.56|379.84|382.1|380.55|378.765|378.38|378.23|377.76|382.41|381.1016|380.61|379.74|372.56|387.21|408.53|409.5|406.99|403.86|405.5|408.72|411.35|409.21|414.515|416.45|411.25|409.405|406.88|401.4|404.2591||406.15|407.47|401.58|399.51|401.95|396.65|395.55|397.69|394.61|399.25||405.86|396.04|397.69|398.62|392.1|391.12|392.53|391.6|391.3|388.895|392.55|387.01|386.22|393.8||395.19|393.02|391.05|404.6|413.85|415.08|413|409.38|409.3|409.19|409.51|410.13|407.51|410.46|411.03|411.39|403.8|410.58|409.94|414.73|408.88|400.56|395.9375|415.28|422.66|425.37|423.39|427.06|434.86|435.48|438|438.14|437.55|436.21|432.36||431.27|432.5|437.085|443.31|440.34|434.34|431.38|424.51|424.865|415.08|415.09|420.68|418.78|409.73|405.7|401.63|400.38|408.79|405.08|409.296|420.46|424.21|427.68|437.48|433.34|423.995|425.865|427.85|427.32|425.285|425.76|427.26|427.31||435.38|438.33|433.935|438.7|435.545|432.67|434.68|431.5|429.92|431.24|429.13|431.01|420.82|417.06|417.42|419.0801|422.8|418|404.845|403.56|400.71|399.22|404.63|413.53||412.5449|408.5559|407.83|406.76|406.17|399.605|396.96|401.99|396.115||392.7516|392.13|390.01|391.62||391.32|388.25|392.345|389.43|389.86|394.9|404.41|417.485|417.752|407.095|405.48|409.42|411|412.84|421.13|420|419.28|406.8|407.8|412|417.94||412.19|406.05|403.5921|404.33|403.9022|411.84|406.26|406.37|410.06|415.82|402.53|403.72|393.28|392.25|382.8|390.42|398.395|392.45|380.155|378.995|360.28|355.535|349.8767|340.82|338.96|343.42|345.42|336|330.95|325|329.59|330.97|336.21|338.49|348.68|352.74|353.49|338.84|337.06|340.98|343.01|340.88|347.52|348.61|360.34|367.34|367.6|366.5701|366.7425|371.65|372.835|373.32|387.72
00801|1142204|/equities/amcor-plc|R1000VALUE|9.59|9.47|9.38|9.315|9.32|9.28|9.41|9.5|9.25|9.39|9.46|9.58|9.63|9.69|9.66|9.62|9.81|9.775|9.75|9.76|10|10.23|10.2|10.17|10.05|10.07|10.02|9.89|9.9|9.91|9.75|9.79|9.84|9.88|9.86|9.74|9.4|9.8|9.64|9.71||9.935|9.835|9.67|9.76|9.905|9.86|9.85|9.945|10.095|10.18||10.27|10.1625|10.15|10.02|9.96|9.96|9.96|9.97|9.95|9.53|9.835|9.61|9.605|9.71||9.7625|9.76|9.915|10.07|10.18|10.2|10.13|10.12|10.21|10.26|10.24|10.27|10.27|10.305|10.41|10.26|9.98|9.79|10.79|10.97|10.88|10.641|10.68|10.81|11.02|10.96|11|11.07|11.08|11.03|11.02|11.015|10.99|10.96|11.01||11.18|11.16|11.17|11.225|11.18|11.08|11.05|10.95|10.92|10.74|10.785|10.8|10.93|10.77|10.58|10.58|10.65|10.7825|10.68|10.74|10.845|10.8725|10.92|11.015|11.16|11.1|11.035|11.14|11.31|11.11|11.14|11.07|11.07||11.33|11.35|11.31|11.305|11.3|11.105|11.115|11.18|11.71|11.88|12|12.05|11.8432|11.8011|11.77|11.84|11.695|11.645|11.5825|11.87|11.6816|11.67|11.865|12.12||12.01|12.125|12.03|12.01|12.19|11.98|11.85|11.89|11.815||11.83|11.96|11.9|12.025||11.925|11.74|12.03|11.95|11.93|11.935|12.18|12.34|12.455|12.31|12.35|12.17|12.11|12.07|12.19|12.22|12.24|11.885|11.99|11.95|12.06||11.94|11.92|11.75|11.76|11.53|11.67|11.66|11.66|11.515|11.33|11.01|11.115|11.095|10.93|10.71|10.83|11.39|11.52|11.53|11.53|11.42|11.135|11.155|10.875|10.84|10.99|11.07|10.96|10.84|10.42|10.57|10.69|10.795|10.73|10.95|11.03|11.04|10.865|10.72|10.63|10.71|10.56|10.69|10.84|11.075|11.22|11.32|11.55|11.51|11.73|11.665|11.9|12.33
00802|17124|/equities/signature-bank|R1000VALUE|0.02|0.02|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.03|0.02|0.02|0.02|0.02|0.03|0.02|0.03|0.04|0.04|0.03|0.01|0.09|0.09|0.09|0.1|0.1|0.1|0.1|0.1|0.1|0.11|0.15|0.18|0.2|0.19|0.2|0.2|0.19|0.19||0.2|0.19|0.22|0.13|0.13|0.14|0.13|0.13|0.14|0.13||0.13|0.12|0.12|0.12|0.12|0.12|0.11|0.11|0.1|0.11|0.1|0.12|0.12|0.12||0.13|0.12|0.12|0.12|0.11|0.13|0.13|0.12|0.11|0.11|0.11|0.11|0.12|0.09|0.09|0.08|0.07|0.07|0.06|0.07|0.09|0.12|0.12|0.13|0.15|0.15|0.16|0.14|0.15|0.15|0.16|0.15|0.14|0.14|0.14||0.15|0.15|0.15|0.16|0.15|0.17|0.12|0.09||||||||||||61.37|90.33|101.83|104.76|110.6814|109.38|104.63|110.96|112|113.315|112.79|113.39|114.97|116.36||122.53|127.01|127.9|127.4|127.03|128.48|132.825|135.04|132.18|133.94|134.3|139.65|126.43|122.735|122.24|124.06|123.58|119.92|125.32|127.34|120.055|114.22|117.65|117.52||112.04|114|113.27|110.23|114.48|106.81|109.44|114.255|112.56||113.34|112.26|110.06|112.99||112.99|111.02|113.47|113.37|112.24|113.25|113.76|114.79|119.01|116.46|117.23|115.84|113.45|118.5|124.38|134.91|137.06|131.81|134.19|133.47|138.53||135.3277|131.43|130.28|130.34|130.1156|137.1|143.315|138.69|137|137.97|129.96|136.885|145.665|145.15|141.43|146.56|159.75|156.135|151.44|151.01|151.93|146.58|141.78|135.1|142.4|150.75|141.12|150.5738|144.69|141.305|146|147.65|151.02|151.36|157.29|156.5|160.51|151.04|149.68|149.21|150.04|146|150.85|152.5|159.9|168.26|166.63|168.88|169.92|176.49|174.14|177.42|183.38
00803|101848|/equities/ally-financ|R1000VALUE|25.9|25.9|25.81|25.88|25.91|25.99|26.74|26.3801|26.79|26.875|27.32|28.07|28.5|28.565|28.9|28.42|29.05|28.54|28.46|28.625|29.685|29.85|29.47|29.265|28.89|28.845|28.695|28.37|28.275|27.25|27.74|27.17|27.48|27.71|27.925|26.97|26.57|26.29|25.85|26.825||27.04|26.77|26.745|26.11|25.735|25.755|26.225|26.49|27.36|27.63||28.22|27.83|28|28.06|27.6|27.95|28.24|28.14|27.5606|27.465|27.56|26.36|26.2|26.47||26.06|25.99|26.25|26.83|26.265|26.19|26.1|25.275|25.02|25.05|24.775|24.79|25.035|24.575|24.91|24.695|23.7195|24.795|24.48|26|25.42|25.6|25.51|25.55|25.48|25.49|25.91|26.102|26.615|26.32|26.44|26.13|26.03|26.43|25.68||25.56|25.13|25.175|24.9721|25.03|24.715|24.45|23.975|24.125|23.295|23.49|24.47|24.5|22.7|22.015|22.31|21.585|22.68|22.02|25.13|27.34|29.18|29.35|29.8969|30.12|29.43|29.95|29.61|29.565|29.55|29.785|29.53|29.76||30.48|31.17|31.95|31.8625|32.22|32.22|32.6|33.21|33.28|33.23|33.9797|34.18|31.59|31.12|31.57|32.1|31.64|30.8|31.3|31.4|28.8|25.23|26.79|26.94||26.395|26.43|26.875|25.75|26.16|25.07|24.21|24.61|23.98||23.99|23.645|23.17|23.53||23.2701|22.34|23.768|23.21|23.32|24.06|24.5|25.14|25.745|24.75|24.45|24.6496|24.92|24.57|24.94|25.58|25.35|25.485|26.01|25.915|26.4||25.95|25.95|25.81|25.585|25.5|26.6|27.21|28.01|28.79|26.24|24.83|25.43|25.25|25.27|25.13|26.66|27.4|27.51|27.23|26.78|26.61|26.48|25.91|25.49|25.3301|25.6411|27.91|29.97|29.2|27.84|28.43|28.48|28.47|28.98|29.87|29.98|29.92|27.96|27.77|27.965|28|28.005|28.395|29.16|30.445|31.5|31.81|32.08|31.6|31.91|31.17|31.955|34.15
00804|39139|/equities/idex|R1000VALUE|226.11|226.09|223.31|222.3712|221.32|220.07|218.82|217.73|218.9|218.91|219.7104|221.17|219.95|220.7|221.87|220.45|220.95|220.53|217.9975|219.14|221.23|221.635|218.04|207.75|209.53|208.58|212.61|211.14|209.6|208.86|208.62|208.925|208.955|211.26|215.42|215.12|210|209.15|207.66|210.57||212.8|213.83|208.82|209.08|205.7|203.725|201.54|203.04|202.65|204.39||208.7|207.43|206.7|207.3|205.7|204.91|205.2|204.47|204.45|204.585|203.47|197.79|198.56|202.09||201.745|199.53|200.05|204.12|204.695|204.505|202.81|203.39|202.67|206.54|206.585|205.3|204.815|207.58|209.85|208.28|207.025|206.73|203.78|205.74|205.31|196.85|209.105|215.15|217.025|216.06|216.21|215.81|220.32|218.53|218.84|216.04|220.605|220.03|214.04||215.28|216.97|221.07|228.12|227.33|226.18|223.14|221.145|219.53|214.45|216.0232|218.78|220.29|217.24|213.43|213.99|212.94|220.72|217.035|218.14|222.3|221.8958|223.39|227.09|223.37|221.2|222.18|224.9|224.835|222.1|222.25|224|224.29||224.795|223.61|224.54|223.05|226.14|223.06|223.13|223.45|222.7|224.935|224.69|223.185|225.51|232.61|232.61|233.845|231.855|228.04|228.375|229.41|225.91|226.18|233.7|236.35||235.33|233.73|235.1|232.96|231.9|227.94|224.84|227.33|226.78||226.18|228.27|227.01|228.305||228.02|225.19|229.27|226.16|225.14|226.3|229.49|237.88|240.81|235.37|234.18|233.15|234.055|232.25|236.5|237.885|238.07|229.36|230.58|231.55|233.71||234.73|233.85|232.18|231.33|227.91|230.82|229.24|228.091|228.355|227.96|221.28|223.005|221.48|220.05|215.1004|218.13|221.04|221.11|217.48|216.84|214.55|206.53|204.85|198.93|198.99|202.4|203.82|199.06|196.87|195.27|200.35|202.19|201.56|201.11|206.96|208.12|207.64|200.88|199.43|198.925|198.5|196.44|197.89|197.03|200.6|204.19|204.97|203.9|202.07|205.28|206.31|206.14|210.33
00805|17251|/equities/ss-c-technologies|R1000VALUE|56.16|56.11|55.46|55.21|55.3|55.46|54.61|54.33|54.56|55.73|55.65|55.945|55.735|55.955|55.82|55.16|56.74|56.33|55.985|56.13|57.86|57.34|57.02|61.4|61.93|61.74|61.69|61.61|61.51|61.3|60.392|60.25|60.21|60.358|60.2|59.76|59.31|59.19|59|59.67||60.37|59.92|59.99|59.595|59.115|58.51|58.05|58.175|59.005|59.2925||59.87|58.755|58.01|57.08|56.4175|56.43|56.575|56.87|55.8|55.5|55.505|54.68|53.725|54.501||54.83|54.23|54.795|55.6|55.615|55.595|55.17|54.535|54.445|54.85|54.42|54.58|54.97|55.17|54.76|55.07|53.95|54.99|55.21|57.21|55.36|55.09|54.85|55.43|56.415|56.915|56.79|57.39|57.49|56.97|56.98|57.2|57.22|56.31|55.59||55.02|55.04|55.305|56.13|55.39|55.38|54.62|53.762|54.03|52.93|53.63|54.23|54.75|54.22|53.75|53.35|53.205|54.35|53.76|55.11|57.1|58.04|57.94|59.07|58.91|58.3283|58.29|58.42|59.22|59.2|59.72|59.65|60.09||61.41|61.89|61.84|61.83|61.95|61.75|62.875|61.855|60.24|60.2994|61.36|62|59.69|58.77|58.73|58.244|57.53|56.76|57.47|56.59|55.155|55.52|55.52|55.6||55.05|54.46|53.42|53.3|53.735|51.94|51.94|52.67|51.75||51.45|50.85|50.68|50.89||50.97|50.25|50.72|49.78|49.71|49.9|50.79|52.49|53.18|51.32|50.15|50.06|50.34|50.325|51.799|53.18|53.385|51.16|50.295|51.57|51.62||51.22|50|50.79|51.71|51.19|52.22|52.58|52.35|52.31|51.3|48.5|49.06|48.7|48|47.91|49.18|50.81|50.84|49.07|48.92|49.08|48.62|47.7|46.79|47.04|48.33|48.86|48.14|47.06|45.25|46.29|46.74|47.13|48.28|50.56|50.74|50|47.7|47.71|47.8|47.87|47.565|48.69|48.85|50.93|51.79|51.77|52.12|52.2|53.05|53.58|54.32|57.3
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE|111.19|111.79|110.92|111|110.73|110.8|110.35|110.58|111.29|111.795|112.18|113.31|113.38|113.44|113.48|113.13|115.31|114.46|115.82|117.35|118.185|117.93|117.23|112.07|112.71|111.17|112.6|112.02|112.32|112.11|111.95|110.81|110.58|111.52|111.03|110.73|109.45|107.84|107.37|107.71||108.23|108.38|105.75|104.85|103.29|102.56|101.34|101.98|100.71|101.27||102.15|100.91|101.3|99.6|98.53|98.08|98.605|97.38|96.52|96.15|94.38|91.89|92.19|93.71||93.6|92.8|94.67|96.54|96.06|96.6|96.68|96.55|96.295|97.09|97.12|96.46|96.29|98.17|98.24|97.9|96.345|96.87|94.285|97.46|97.275|95.05|96.27|100.17|100.62|99.72|99.26|98.64|100.05|99.39|98.99|97.96|99.23|98.78|96.395||95.75|95.6|97.25|100.3|99.585|98.9|98.65|97.1|96.11|93.4|94.94|95.52|97.08|93.9214|93.1|95.01|95|99.86|98.16|99.45|102.5|104.59|105.56|106.75|105.85|103.75|104.215|103.85|103.5|102.26|102.65|103.63|103.335||104.01|104.04|103.71|102.48|102.77|102|102.47|103.64|103.49|104.09|104.58|104.21|102.01|101.72|102.26|102.94|102.89|102.61|102.77|101.69|99.98|99.76|101.6137|103.16||103.01|101.82|100.51|99.64|100.91|100.79|99.705|100.06|99.01||98.95|99.63|99.24|100.225||99.74|98.51|100.29|99.23|98.87|98.37|99.92|102.92|102.57|100.205|100.34|100.9547|100.29|99.14|101.69|101.56|100.525|97.85|98.6|98.43|100.01||99.505|99.04|98.29|98.41|97.155|98.48|98.43|99.63|99.095|97.75|96.405|96.65|94.97|92.89|88.91|90.3|91.505|92.31|90.595|91.235|89.74|88.185|86.73|83.93|83.76|86.43|86.2|85.045|83.73|82|84.38|85.06|84.6875|85.34|87.17|86.4601|86.15|81.98|80.67|80.08|80.595|79.33|81.13|81.73|84.37|86.63|86.087|85.18|85.26|87.5|88.39|89.63|91.99
00807|1061925|/equities/vici-properties|R1000VALUE|30.61|30.58|30.35|30.33|30.145|29.85|29.63|29.46|29.67|29.8|30.02|30.6|30.71|30.9|31.02|31.03|31.075|30.92|30.685|31.265|31.275|31.385|31.49|31.895|32.65|32.725|32.66|32.555|31.92|31.71|31.24|31.38|31.06|31.31|31.88|31.45|30.89|30.78|30.44|31.05||31.26|30.93|30.88|30.75|30.99|30.62|30.5|30.715|31.12|31.74||32.26|32.2|32.1821|32.03|31.75|32.23|32.15|31.945|31.805|31.565|31.24|30.69|30.385|30.4||30.31|30.27|30.56|31.03|31.57|31.27|31.1|31.07|31.08|31.77|31.775|31.775|32.43|32.61|32.73|32.56|31.8284|32.05|32.36|33.66|33.19|32.62|32.675|32.88|32.8|32.8701|32.715|32.475|32.62|32.22|32.15|32.41|32.705|32.47|32.19||32|32.08|32.04|32.34|31.92|31.71|31.62|31.13|31.175|29.65|29.95|30.29|31.51|31.21|31.065|31.0882|31.32|31.995|31.41|31.685|33.165|33.42|33.455|33.825|33.74|33.41|33.25|33.44|33.53|33.04|33.225|33.38|33.57||33.7682|33.83|33.92|34.015|34.3525|34.05|34.24|34.34|34.03|34.24|34.11|34.23|33.8|33.7302|33.78|33.87|33.61|33.385|31.15|33.45|33.03|32.46|32.68|33.11||32.75|33.29|32.66|31.79|31.57|31.335|31.375|31.76|31.645||32.06|32.245|32.15|32.42||32.005|31.37|32.7|32.81|32.97|32.785|33.8|33.97|34.07|33.685|33.64|33.57|33.48|33.25|33.28|33.51|33.27|33.3|33.28|33.08|33.2||33.101|32.71|32.14|31.965|31.25|31.49|31.26|31.58|32.005|32.09|31.44|31.62|31.32|30.88|31.39|31.75|32.18|31.66|30.6|30.83|30.5|29.95|29.75|29.29|29.31|29.3413|30.32|30.03|29.625|29.46|30.34|29.95|30.35|30.445|30.85|30.655|30.81|29.89|29.42|29.35|30.41|30.465|30.29|30.455|31.4|32.01|32.83|33.03|32.61|32.98|32.7842|33|33.77
00808|39171|/equities/camden-property-tr|R1000VALUE|107.35|107.55|106.75|106.5|105.31|104.88|104.56|105.47|105.9|105.2|104.88|105.67|107|107.2|107.6|107.27|108.3|106.74|104.42|106.91|107.8|108.17|108.47|108.25|110.41|109.56|112.5|112.085|110.16|110.25|109.74|110.46|110.805|110.4|111.09|108.96|107.76|108.72|106.42|108.46||108.365|107.24|106.09|107.3|108.05|105.93|105.645|107.66|109.93|111.065||112.125|110.64|111.18|111.14|111.13|112.62|110.78|109.93|107.85|107.06|105.67|102.65|103.6|103.92||101.74|102.02|103.55|105.36|105.97|106.47|105.47|105.51|106.01|107.51|109.47|109.145|109.35|108.81|109.67|108.87|108.1701|108.73|107.99|109.95|106.96|104.32|103.86|104.62|105.77|105.18|105.92|104.88|105.39|103.67|102.94|102.54|103.73|103.95|102.79||103.2|103.24|102.8|103.295|103.07|102.5|100.86|98.85|99.79|97.74|98.11|99.275|100.79|101.16|101.34|103.856|105.69|107.48|106.02|105.78|110.5|111.87|111.795|116.6|114.67|111.27|111.31|114.48|113.93|115.295|116.875|117.08|117.25||117.72|119.235|120.2|121.17|122.93|121.09|121.81|122.7|121.12|119.55|120.23|124.73|121.18|119.37|119.73|119.695|118.97|117.16|114.11|113.7283|113.06|114.38|115.18|117.6||116.49|117.615|114.09|112.5|112.69|109.92|108.6|111.27|109.975||110.57|109.95|109.79|110.245||109.47|108.5933|110.005|108.71|109.73|110.47|113.87|116.27|116.4|113.8|115.575|114.37|113.58|113.92|115.75|117.86|118.22|115.95|114.67|114.94|117.095||115.82|115.77|114.04|113.82|112.6|113.83|113|111.82|114.42|113.25|108.825|108.9|108.47|107.9|108.04|111.65|114.83|113.41|110.75|114.44|114.365|112.95|112.46|110.77|111.6|111.75|115|112.36|110.45|109.66|110.84|111.24|111.66|112.4|116.2742|118.52|122.08|120.01|118.33|116.77|117.22|117.04|118.06|121.18|120.92|122.45|122.8|125.64|127.085|128.99|129.12|131.57|134.485
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE|385.72|383.05|378.14|380.7601|380.03|378.46|376.105|375.92|383.24|385.69|390.27|393.735|392.05|395.51|395.24|398.315|398.01|399.61|396.92|403.42|396.62|403.7|406.45|421.395|412.8766|410.04|413.07|402.225|394.615|385.35|379.395|387.25|391.57|395.9|396.06|385.41|385.5|376.155|369.42|372.115||373.66|376.32|361.74|360.7501|360.89|362.525|362.04|362.21|365.4|356.51||373.64|368.57|369.61|373.13|361.61|357|359.45|366.22|366.28|362.67|370.075|369.67|367.65|378.08||369.87|368.835|369.045|380.92|382.15|382.12|376.13|379.79|377.98|371.2|361.0064|357.96|365.1319|364|376|373.07|458.78|453.47|443.315|448.7|434.6|425.74|433.79|436.31|461.2|458.69|456.95|475.25|475.44|476.085|478.76|476.7525|475.6|470.435|459.37||456.6468|459.99|461.11|461|469.705|468.8|468.99|467.36|463.35|450.05|451|465.74|470.76|462.92|468.25|470.66|474.395|487.69|466.16|476|478.93|477.01|484.95|491.6|500.255|469.325|469.42|477.83|477.01|475.76|476.5001|463.58|460.93||452.2952|451.92|456.85|460.6|467.8975|462.88|460.95|468.52|464.77|461.11|470|477.1925|460.43|456.665|463.24|468.955|464.13|446.57|453.46|457.44|448.82|442.09|451.28|447.885||443.3961|447.406|437|425.46|422.1|415.04|420.48|425.99|417.61||413.81|409.76|408.24|405.2379||406.29|400.0797|403.59|393.7208|397.44|406.12|416.09|427.3211|430.88|414.9235|415.7|400.27|399.25|395.33|403.83|406.4886|415.09|399.08|393.15|396.45|400.765||402.01|395.78|392.46|392.095|387.625|405.4909|417.335|422.1|427.97|419.78|379.89|378.13|371.74|362.17|346.17|352.9641|347.71|344.63|350.26|380|387.565|381.205|372.37|370.34|372.99|376.2|404.505|401.16|389.98|368.42|382.5|379.94|385.4675|428.39|447.35|440.32|436.18|414.65|416.86|416.845|414.66|409.48|412.3117|406.24|414.83|430.97|433.79|437.13|445.14|470.91|471.1905|478.26|509.33
00810|13972|/equities/cree-inc.|R1000VALUE|45.55|45.69|44.7|44.52|44.86|44.79|42.27|41.715|42.01|53.08|54.24|53.06|53.15|54.43|56.1893|56.37|57.46|58.29|58.11|59.42|63.23|64.7519|62.33|61.52|61.2358|62.23|62.22|62.37|62.96|67.52|65.2|63.9|64.21|65.77|64.654|62.59|62.95|59.88|58.67|62.95||55.95|55.06|54.0732|54.08|50.19|50.42|49.13|49.94|49.86|51.18||52.66|54.75|55.41|56.23|53.55|52.6501|51.81|49.92|48.395|47.75|47.5674|47.475|47.7706|49.01||48|47.61|47.75|46.01|43.3|42.6901|41.51|39.9|40|40.09|39.02|39.42|40.2|39.42|39.455|39.47|39.95|42.99|45.45|46.41|45|44.2501|56.34|56.24|58.74|57.88|55.16|55.64|55.78|52.76|55.5036|55.65|56.015|57.955|55.35||55.255|56.71|58.88|60.97|63.11|62.985|61.76|58.66|60.53|60.62|61.01|60.91|63.09|61.12|61.49|61.36|60.9|63.87|60.9|62.28|67.29|68.67|68.94|70.915|69.255|64.5201|73.78|71.85|71.87|71.32|71.97|72.05|71.99||76.34|80.53|79.56|77.85|78.43|78.17|81.35|80.5|79.52|78.97|81.25|82.77|77.17|73.77|73.65|74.13|76.84|78.105|80.2801|80.295|75.98|74.6866|80.45|79.11||77.25|75.48|73.9113|71.54|69.87|66.61|68.71|67.35|65.835||67.31|68.2805|67.1|69.62||70.25|71.15|75.51|74.06|74.38|76.16|78.54|80.67|81.37|81.54|82.5|81.87|79.81|79.5201|80.84|82.04|86.16|83.38|83.16|83.23|90.03||90.0101|87.85|88.15|89.6322|87.05|88.06|92.17|85.335|87.65|82.9|77.6283|75.83|73.39|72.36|70|70.94|76.62|78.56|82.82|77.2|102.04|99.8|101.79|99.31|101.39|101.89|102.62|99.455|96.53|95.79|100.91|101.46|104.63|108.7863|114.37|111.37|111.22|102.55|102|101.7|108.17|111.37|108.75|105.21|107.29|120.05|118.84|118.3|113.25|115.82|111.53|111.26|112.2001
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE|70.995|71.16|70|69.33|69.78|69.57|69.53|67.165|68.1|72.265|72.76|72.62|72.47|72.69|72.56|71.81|71.3|70.765|69.18|64.32|69.44|70.76|71.03|69.79|68.16|68.23|67.78|68.3|69.02|70.86|70.59|67.4|67.68|67.4|67.46|66.23|64.89|64.78|62.7|64.17||65.155|66.225|64.35|64.09|64.125|63.26|63.28|64.25|65.29|65.81||66.23|65.345|65.66|66.13|63.44|63.43|63.12|63.75|65.95|63.98|62.82|60.295|60.447|61.18||61.65|60.605|61.18|62.74|61.35|61.34|60.37|58.785|57.9|57.14|56.62|56.685|57.83|56.9|56.85|55.62|57.07|61.85|63.09|62.5444|62.28|62.71|62.66|62.36|65.585|65.3|66.6|67.98|67.95|67.5|66.27|66.91|66.42|66.76|67.55||67.54|69.085|72.15|71.335|69.895|69.675|68.71|67.51|68.09|67.25|68.105|67.69|68.83|67.96|68.07|67.54|67.46|68.96|65.19|67.08|70.39|71.85|72.37|74.04|73.44|70.96|71.72|72.785|71.61|72.51|73.11|73.76|73.28||74.17|74.77|76.74|75.76|75.9787|74.91|75.14|71.325|72.37|73.58|75|76.59|71.87|70.39|70.42|71.95|72.07|67.82|71.855|69.035|67.61|66.75|67.12|66.155||65.56|64.755|62.9|61.99|61.52|57.98|59.58|61.12|61.56||62.03|60.875|60.16|60.43||60.55|60.28|62.04|62.02|62.93|63.425|65.305|68.03|68.1|64.01|64.73|62.21|61.505|62.01|64.4|68.75|68.22|63.97|63.72|64.78|66.07||64.25|62.565|63.79|64.635|66.09|69.2|68.52|63.62|62.57|59.58|52.92|55.435|56.7|57.935|61.13|61.49|64.88|65.035|63.09|63.17|62.17|59.91|57.44|54.58|55.01|55.81|57.11|53.24|51.75|51.52|54.52|54.35|56.51|59.13|61.2025|59.42|58.56|56.14|55.88|55.86|55.47|54.48|54.24|53.46|55.43|57.28|57.15|58.13|57.92|59.85|60.01|59.99|62.98
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE|92.09|92.845|91.98|91.04|90.04|89.785|88.743|88.46|89.32|89.45|89.72|89.01|88.935|89.78|91.24|87.93|87.25|87.88|87.69|87.13|84.65|87.07|86.25|86.055|86.91|87.46|87.34|87.375|86.63|86.3272|85.66|85.5|84.665|84.86|84.4901|84.3|84.92|84.02|83.85|86||85.4|86.54|88.2|91.43|91.445|92.26|93.15|95.33|94.95|94.7714||95.45|93.96|94.05|93.4619|91.5|91.18|90.92|90.7314|91.75|90.75|88.64|85.66|86.58|86.4||88.48|87.81|90.38|91.64|91.79|91.52|91.16|91.41|90.915|93.93|93.36|93.935|93.94|93.801|95.08|94.8447|92.3|93.04|93.62|95.3042|91.96|89.25|92.67|94.895|95.65|96.57|96.465|98.13|98.11|98.83|98.06|97.31|97.85|97.48|97.275||95.75|95.465|95.131|96.46|95.56|94.34|91.39|90.805|91.1|89.34|89.35|89.98|91.77|91.23|90.49|87.34|87.52|89.96|89.825|89.39|92.17|92.81|92.88|93.38|98.65|99.25|100.26|97.37|102.085|101.48|102.78|102.94|105.915||106.55|106.755|107.66|105.93|108.42|109.09|110.47|109.72|109.9|110.78|111.59|111.84|114.25|114.55|114.61|116.81|115.03|114.39|111.26|110.2|109.29|109.099|110.3301|111.02||111.87|110.01|109.14|106.99|105.95|106.9|105.77|102.26|100.52||100.95|101.67|101.3|102.03||103.87|103.99|104.53|105.56|105.81|107.13|106.81|106.51|106.55|102.25|102.28|103.17|101.09|101.17|103.25|102.745|99.29|97.85|97|96.52|96.31||94.905|88.01|87.975|87.65|85.63|85.51|84.78|83.75|80.57|82.49|80.53|80.62|80.66|81.535|83.75|84.07|86.1329|85.14|84.295|83.1|91.425|89.45|89.45|88.935|87.945|87.8|88.56|87.31|87.13|87.17|88.02|87.12|87.39|87.63|88.75|87.395|85.76|84.57|84.51|84.27|83.47|82.54|81.66|83.38|83.71|85.01|86.17|86.83|86.6983|85.73|85.675|86.25|88.31
00813|29737|/equities/westar-energy|R1000VALUE|56.56|56.69|56.18|56.2|56.24|55.77|55.46|56.04|56.68|56.53|56.58|57.45|57.845|57.89|57.94|57.02|57.2|57.14|58.35|59.24|59.445|59.62|59.63|59.64|60.9801|60.83|60.84|60.68|59.466|59.09|58.27|59.045|59.71|59.98|59.0291|58.12|57.57|58.64|58.73|58.4208||58.0901|57.61|57.02|57.535|58.43|57.52|57.215|58.24|57.86|58.575||59.23|59.075|58.73|58.83|59.1394|59.35|59.37|58.275|58.175|57.64|56.59|56.68|56.9|56.93||56.66|57.13|57.98|58.721|59|59.25|58.5|59.7|60.28|61.19|62.1|62.14|62.13|61.54|61.96|61.37|60.94|61.38|61.13|61.92|61.7|61.85|62|62.83|62.56|62.54|62.23|61.79|61.54|61.35|60.99|60.835|61.81|62.5|61.93||62.905|60.98|60.12|59.72|60.45|59.9801|59.34|58.96|59|57.27|56.9648|57.53|58.33|59.625|59.365|59.7|59.165|58.95|57.47|57.28|58.555|57.64|58.18|58.95|58.23|57.75|57.81|58.67|60.045|58.16|60.43|60.89|60.685||61.0125|60.28|60.17|60.52|61.015|60.195|59.83|60.04|60.74|60.93|60.37|62.43|61.78|61.408|61.41|61.05|61.35|60.795|59.76|59.175|58.08|59.2|60.47|62.08||62.8|63.68|64.09|63.48|64.105|63.36|62.64|63.05|61.86||62.375|63.36|62.88|62.99||62.27|61.65|62.02|61.28|61.3|60.77|62.175|62.67|62.625|62.31|61.82|59.18|58.37|57.82|57.81|57.94|58.59|57.5|57.09|58.27|58.35||57.575|58.655|58.21|57.615|57.98|59.32|58.3|57.42|58.9088|59.67|59.44|61.06|60.46|60.31|59.72|60.73|60.67|60.6|60.36|59.87|59.27|58.43|57.98|56.985|56.8|57.65|57.97|56.93|55.91|54.12|55.09|56.98|56.97|56.67|57.88|59.86|60.93|59.8|59.26|60.43|62.965|62.68|62.64|64.22|65.39|65.93|66.23|66.65|66.935|67.47|68.98|68.54|70.11
00814|1096067|/equities/elanco-animal-health|R1000VALUE|12.14|12.03|11.6|11.66|11.572|11.52|11.495|11.25|11.355|11.53|11.705|11.97|12.1|12.1|12.18|11.87|12.01|11.595|11.485|11.68|11.7429|11.99|11.96|12.095|11.81|11.72|11.92|11.46|11.54|11.67|11.43|11.425|11.085|10.34|10.3|10.19|10.01|9.89|9.57|9.795||9.9|9.97|9.9|9.95|9.76|9.75|9.77|9.77|9.98|9.94||10.135|9.61|9.77|9.39|9.05|9.045|9.195|9.165|9.02|8.88|8.75|8.1|7.88|8.05||8.16|7.9|8.28|8.58|8.53|8.51|8.475|8.54|8.5|8.52|8.5|8.76|8.96|8.99|9.215|9.03|8.77|9.105|8.89|9.375|9.21|9.255|9.18|9.33|9.885|9.76|9.42|9.21|9.23|9.25|9.16|9.25|9.205|9.18|8.93||8.77|8.67|8.885|9.125|9.1025|9.06|8.91|8.9|8.86|8.68|8.78|9.07|9.43|9.225|9.2404|9.28|9.025|9.345|9.27|9.4|10.1|10.62|10.54|10.755|11.005|10.87|11.26|11.45|11.53|11.595|11.92|11.64|11.48||12.77|13.06|12.77|12.735|12.78|12.815|13.13|13.28|13.625|13.54|13.87|14.17|13.65|13.55|13.46|13.78|13.35|12.69|12.91|13.07|12.85|12.53|12.57|12.62||12.93|13.15|13.02|12.74|12.6|12.02|12.42|12.46|12.105||11.975|11.65|11.5|11.33||11.38|11.18|11.795|11.79|11.77|11.685|12.155|12.67|12.72|12.475|12.41|12.46|12.355|12.51|12.6912|12.78|12.835|12.15|12.18|12.1|12.09||12.2|12.115|11.845|11.715|11.76|12.27|12.75|12.835|12.06|11.775|11.751|12.67|13.13|12.74|12.28|12.98|13.27|13.025|13.035|13.005|13.16|12.27|12.07|11.53|11.77|11.765|12.13|11.99|11.5|11.335|11.625|11.575|11.83|12.14|12.435|12.22|12.585|12.185|12.39|12.59|12.85|12.625|12.615|13.035|13.28|13.63|13.79|14.22|14.515|15.01|15.06|15.14|15.52
00815|41250|/equities/w-p-carey-inc|R1000VALUE|63.0976|63.2131|62.8803|63.1544|62.8803|62.3125|61.774|62.2929|62.5572|62.7187|62.6894|63.8788|64.6718|64.9655|64.7599|64.9557|65.0145|64.848|64.3977|65.1124|65.3571|65.8955|66.6298|69.6549|71.1233|70.6436|70.3793|69.9779|68.6906|68.4311|67.8339|67.3934|67.4345|67.4717|67.6381|66.3312|65.6056|66.1599|65.3767|66.4878||66.0111|65.269|64.8285|66.0277|66.3753|64.9361|64.7111|65.7389|66.5515|67.3053||68.7836|68.1442|68.0819|68.4899|68.5094|68.9892|68.6563|68.578|68.5878|68.7542|68.2745|66.8757|66.8647|66.8647||65.5627|65.3572|66.4252|67.5314|67.0801|66.9724|66.7277|67.7948|67.9808|69.5276|69.6353|69.9192|70.4283|70.4283|71.1723|70.9569|69.7175|70.0954|70.3989|72.2002|71.4072|70.2912|70.2227|71.2702|70.7817|70.8296|70.353|69.8996|70.1052|69.8213|69.2437|70.1443|70.8492|71.9653|71.8772||71.603|72.8072|73.7079|74.2267|75.2938|75.0295|75.7539|74.9374|75.47|73.2282|73.3065|73.747|75.4309|76.1651|75.4994|76.1162|76.0917|76.9673|75.891|76.4196|77.4672|78.221|78.1622|79.6013|79.9048|78.2747|77.7804|79.4104|79.7874|79.9783|80.2377|79.9929|80.6782||81.8922|80.8546|81.2852|81.8236|82.5187|79.2587|79.2098|80.2475|80.1569|80.7027|80.9695|82.1823|81.3439|82.2348|82.9642|83.168|82.6656|82.1076|81.2558|81.7944|80.1496|80.1985|80.4946|81.2558||80.8545|80.6195|79.0629|78.358|78.2406|76.7819|76.0966|76.6546|75.9204||75.82|75.9595|76.6154|77.7315||76.5861|75.9497|77.6728|75.9497|77.5944|76.263|78.1525|78.3091|77.8098|76.6448|77.0364|76.8602|77.3936|77.7511|77.8979|78.3287|77.2812|75.4309|75.5092|75.9791|78.0448||77.428|78.6419|77.9567|77.3399|75.8176|76.3217|76.3805|75.7197|75.8323|77.7447|75.8616|75.7148|75.3721|73.796|71.7735|73.4142|74.7554|73.7274|72.6114|72.5527|71.8576|69.6353|69.2926|68.0591|68.8423|68.715|69.2045|67.5696|66.806|67.6283|69.3514|68.4262|69.0675|69.0381|70.0171|70.5638|70.7122|68.0591|67.2337|66.341|70.3499|70.6828|72.0534|75.9693|77.0677|78.9356|80.2866|81.8041|81.3753|81.6866|82.5595|82.4894|84.7312
00816|39241|/equities/fidelity-national-financial|R1000VALUE|40.09|39.9|39.53|39.78|39.42|39.495|39.66|40.4587|40.72|40.89|41|41.6|41.59|41.135|39.825|39|39.43|38.8|38.58|38.79|39|39|38.935|38.605|37.93|37.91|37.91|37.88|37.77|38.085|37.83|37.51|37.44|37.11|36.55|36.245|35.84|35.37|34.96|35.28||35.771|35.89|35.615|35.13|34.17|33.81|33.61|34.43|34.28|34.07||34.69|34|34.54|35.22|35.16|34.985|35.11|35.44|34.9294|34.29|34.76|33.91|33.96|34.25||34|33.92|33.87|34.62|34.31|34.73|34.4042|34.09|33.76|34.26|33.96|33.76|33.695|33.96|33.9603|33.6|32.02|34.82|34.17|35.215|34.52|33.2|33.87|34.31|35.12|34.95|35.4|35.5|35.53|35.27|35.26|35.11|35.24|34.9|34.55||34.32|33.76|33.88|34.58|34.43|34.06|33.995|33.72|33.55|32.32|33.02|33.96|34.05|32.55|31.84|32.23|32.76|33.53|33.25|35.03|36.4|36.86|36.805|37.59|37.96|37.7912|38.46|39.73|39.5|38.73|38.15|41.79|41.57||42.22|42.9|43.15|43.25|42.9714|42.14|41.9722|43.61|43.21|43.74|44.23|44|43|42.85|42.9|43.41|43.4711|42.52|42|41.89|40.95|40.5|40.7655|40.71||40.815|40.625|40.24|39.5|39.45|38.83|37.66|38.1|37.55||37.11|37|36.76|37.43||37|36.56|36.7|36.23|36.215|36.21|36.37|37.89|38.23|37.11|36.89|36.86|36.49|36.375|36.96|37.37|38.23|36.6963|37.6336|37.8979|38.4506||38.1719|37.6336|37.2491|37.8066|37.0866|38.0757|38.393|38.7198|39.2293|38.0277|36.9415|37.2106|37.5567|37.3067|36.4128|37.3067|37.9316|37.7201|37.3356|36.6435|36.586|35.1247|34.942|34.5767|34.9324|34.7594|36.4704|36.5185|36.3647|35.6149|36.4128|36.4128|37.1433|36.9703|37.0953|37.1433|36.3551|34.3749|34.769|33.8558|33.4136|33.1685|33.5203|34.0288|35.711|38.1142|37.7633|38.1478|37.5567|37.6768|37.6912|38.9505|40.229
00817|15572|/equities/builders-firstsou|R1000VALUE|131.67|129.64|122.62|132.74|132.59|130.965|129.73|128.3301|129.2|147.06|148.085|147.17|147.755|146.98|148.22|150.06|149.91|145.96|144.12|145.43|144.27|142.55|142.145|140.96|139.95|136.1469|137.67|138.07|137.77|143.33|142.75|139.385|139.09|138.15|137|134.36|133|130.635|130.01|136||135.55|135.86|133.68|133.08|128.34|127.64|126.3|126.28|126.45|122||120|120.1031|120.09|124.08|120.33|120.15|121.11|122.1|120.55|115.16|116.27|113.37|114.94|116.505||114.58|114.42|112.27|112.06|119.57|119.775|119.825|118.5|115.74|114.82|114.49|115.92|114.8001|112.85|111.885|107.58|105.81|99.9|92.13|92.94|92.32|90.35|90.1|92.21|92.74|93.27|94.185|94.43|95.175|93.85|92.6|92.435|92.93|89.1|85.625||84.81|84.78|87.06|87.56|86.77|86.11|85.61|85.61|84.52|81.92|83.252|83.8|83.43|81.19|79.35|78.53|78.47|80.34|79.17|80.9|83.7|85.03|86.07|87.205|87.0101|83.51|82.95|80.5|80.77|78.24|78.18|77.05|76.69||80.27|80.8201|81.3|80.14|79.8215|79.04|80.15|80.44|80.39|80.67|81.31|81.9|78.62|76.98|76.39|75.28|73.9|70.63|71.6|71.06|68.94|69.39|71.25|71.34||67.6|68.02|68.13|65.88|66.66|65.92|64.615|65.33|64.535||63.9245|63.78|63.52|64.44||63.88|63.81|64.46|64.31|65.59|66.92|65.67|67.1|67.11|64.73|65.36|64.915|62.07|60.68|60.43|62.01|63.575|61.55|61.17|61.3|60.11||59.96|60.2301|59.3904|63.21|61.11|62.79|63.96|62.86|64.797|60.94|56.835|58.34|56.61|55.35|54.82|57.61|60.58|60.965|59.87|60.74|59.63|58.07|56.4|53.79|54.43|55.494|59.93|58.6706|57.84|58.39|62.25|63.3|63.29|61.69|63|62.02|61.77|59.1|57.34|56.79|54.74|53.21|52.7|53.06|55.33|56.53|54.88|54.75|54.2006|54.75|54.41|56.4728|60.91
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE|168.995|164.92|162.51|165.93|162|161.37|159.02|160.94|162.05|164.59|166.605|171.21|172.38|173.77|171.77|170.52|168.48|162.53|159.06|161.3501|162.27|165.37|164.4|162.89|167.865|166.71|168.13|167.16|168.535|170.18|168.96|165.21|165.885|166.51|164.82|161.845|155.3|152.74|151.64|152.58||153.985|154.2|150.95|149.29|148.95|146.98|143.07|145.01|145.6|147.37||149.72|148.2|149.81|151.47|149.8|150.765|148.02|149.685|143.55|141.29|144.79|138.66|139.25|141.94||140.11|137.52|137.76|141.3|143.79|142.79|140.985|137.77|137.02|137.395|135.64|134.31|132.97|127.5|131.36|133.2|123|133.85|131.29|138.04|136.5|128.16|126.085|124.735|128.7|132.28|133.7|135.38|135.77|133.145|132.48|134.05|134.72|135.77|134||137.06|136.91|140.4|143.675|142.13|140.43|139.11|137.03|137.5|132.91|136.63|141.13|147.83|145.74|146.07|145.05|144.65|147.39|148.625|153.07|163.08|165.38|165.595|170.07|172.21|168.9|172.3|162.15|168.01|166.44|167.92|168.84|169.38||172.05|175.425|178.35|178.17|177.3215|173.72|172.645|170.64|173.76|174.94|180.31|181.62|174.48|180.09|177.85|178.81|177.295|173.21|176.24|176.02|173.74|173.04|175|175.845||171.9|172.14|170.36|166.73|167.61|162.3|160.0743|163.05|160.7201||157.48|155.295|154.25|156.64||155.58|154.15|157.215|153.68|153.86|157.06|161.74|165.95|166.97|159.92|160.81|161.22|159.69|159.82|161.19|165.08|166.325|159.175|158.69|159.12|161.39||160.0111|155.53|154.74|153.67|153.97|158.55|160.38|159.69|162.81|153.81|143.715|144.89|143.365|139.46|135.35|141.09|159.37|158.59|161.19|160.45|161.91|158.81|158.57|153.79|153.95|155.56|161.87|160.44|156.34|155.09|158.82|157.69|157.33|155.99|163.09|164.49|160.9|151.3|148.89|147.23|150.75|151.35|150.56|151.09|154.63|157.12|158.42|160.97|160.61|165.08|163.37|167.945|176.43
00819|19696|/equities/leidos-holdings|R1000VALUE|96.13|95.49|95.525|94.99|94.99|95.1|95.65|95.6|96.24|96.72|97.46|97.445|96.725|96.77|96.68|96.36|96.93|96.805|97.6|98.3|95.58|93.4|92.75|92.1|92.44|90.95|91.16|90.895|90.515|89.76|89.905|89.74|88.91|88.81|89.05|88.05|87.73|87.78|87.7|87.72||87.61|88|86.75|85.62|85.35|84.2301|84.62|85.785|84.15|84.88||85.041|82.875|82.58|83.71|82.89|82.27|82.07|81.175|80.4|80.62|79.03|77.91|77.91|79.2||79.31|79.05|80.22|80.77|78.09|78.13|77.49|76.58|76.92|78.08|77.94|78.14|79.23|79.5|78.87|79.74|78.58|80.42|79.41|93.46|91.8|89.5|88.76|90.9|90.7215|91.41|91.97|92.37|92.61|91.62|91.35|91.88|91.98|91.9219|91.425||90.83|91.19|91.11|92.14|91.74|91.18|90.9|91.09|90.08|89.67|89.82|91.25|91.805|90.95|89.64|91.58|90.61|92.62|91.6363|92.31|92.68|93.5|96.41|96.02|96.14|96.2882|96.47|96.63|96.91|98.62|99.25|99.425|99.91||99.5|97.39|93.37|94.97|100.07|98.21|97.84|98.266|97.02|97.975|97.11|96.57|97.49|97.21|96.92|95.86|97.48|96.53|96.19|95.77|94.11|94.55|95.53|97.78||97.34|98.34|99.3|99.82|99.885|104.28|103.38|103.535|102.65||104.075|104.11|104.1|105.29||104.395|103.15|104.4|103.82|104.04|103.2|104.335|105.58|105.36|106.08|106.77|108.771|107.915|108.29|108.92|108.8|108.91|107.33|107.2301|107.47|108||106.698|106.91|106.4|105.84|104.57|105.01|103.765|103.345|103.16|105.56|106.54|106.71|105.82|103.15|102.77|103.34|102.56|100.59|98.93|97.74|96.51|95.48|95.59|92.565|92.825|92.48|92.26|90.04|88.53|88.01|89.435|91.07|90.9435|90.8|91.045|92.06|91.38|88.095|87.38|87.24|87.515|87.61|88.02|87.83|90.38|91.81|92|91.82|92.48|91.69|92.26|92.34|95.91
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE|28.09|27.8|27.495|27.32|27.02|27.03|27.315|27.16|27.34|27.44|27.6301|27.76|27.86|28.09|28.325|28.17|28.57|28.27|27.71|28.16|28.24|28.485|28.51|28.71|29.045|28.62|28.48|28.28|28.32|28.13|27.71|27.29|27.32|27.53|27.71|27.35|27.13|26.7|26.4|26.8||27.01|26.97|26.695|26.26|25.99|25.43|25.14|25.56|26.01|25.87||26.32|26.49|26.71|26.23|25.672|26.15|26.1|25.87|25.25|25.19|25.08|24.57|24.225|24.73||25.235|24.59|24.31|25.18|24.48|24.305|24.225|23.7|23.45|23.61|23.2147|22.46|22.16|22.81|23.58|23.35|21.89|24.52|24.63|25.87|25.41|25.115|24.81|25.08|25.715|25.635|26.01|26|25.625|25.24|25.065|24.94|24.94|24.59|24.29||24.355|23.865|24.16|24.855|24.65|24.41|23.775|23.475|23.65|22.585|23.665|24.275|25.07|23.7202|23.45|23.35|23.59|25.41|24.61|27.17|28.48|30.395|30.96|31.485|31.68|31.1|31.2|31.41|31.18|30.74|31.1|31.13|31.2249||32.45|32.39|32.55|32.14|31.68|31.27|30.795|32.1|31.495|31.645|32.16|32.265|31.6|30.73|30.94|31.06|30.64|30.18|29.93|30.17|29.74|29.29|30.31|30.46||30.17|30.455|29.94|29.54|29.59|29.68|29.25|28.77|28.33||28.435|27.95|27.91|28.215||28.3|28.095|28.9|28.43|28.23|28.635|29.07|29.77|30.17|29.605|29.61|30.335|30.31|30.34|30.9|31.52|31.59|30.58|30.5|30.535|30.97||31.2|30.84|30.29|30.53|30.1|30.37|30.04|29.75|30.475|30.28|29.17|29.78|29.54|28.57|28.02|30.63|30.68|30.61|29.95|29.68|29.27|28.72|28.26|27.17|27.41|27.955|28.34|27.9|27.61|26.31|27.12|27.26|27.94|27.855|28.69|28.4|27.84|26.341|26.3|26.14|26.34|26.06|26.47|26.875|28.1|29.04|28.925|28.79|28.64|29.34|29.6|29.795|30.69
00821|39190|/equities/bunge|R1000VALUE|113.11|112.58|111.68|111.66|111.1|111.31|112.4|109.91|110.71|110.92|111.48|111.22|111.86|111.3505|112.62|113.11|114.7101|114.48|112.19|109.895|107.13|107.665|107.705|107.81|107.21|106.08|105.33|104.345|104.4759|102.39|101.43|100.26|98.77|99.39|100.43|100.78|100.03|98.19|96.975|96.19||94.63|92.12|91.41|89.68|91.36|92.63|92.55|91.06|91.69|92.64||93.81|94.06|95.08|91.92|93|90.4|89.39|91.84|90.98|91.41|91.17|90.815|91.7|91.91||92.59|88.92|89.59|90.18|89.12|88.65|87.865|88.56|89.04|90.73|89.73|89.015|89.31|87.8738|90.18|89.78|88.96|90.0375|89.62|92.465|91.68|91.3|91.01|90.7044|94.37|94.59|95.21|96.1|95.72|93.7|93.2|92.97|94.24|94.31|92.52||90.39|91.78|93.93|95.57|94.92|94.745|96.45|95.43|94.4|91.55|92.91|95.56|94.795|92.45|91.97|95.1|95.52|99.96|89.04|92.13|94.88|96.06|96.18|97.51|96.93|94.65|94.8758|94.97|97.17|97.37|97.79|96.01|96.17||95.95|97.55|98.33|97.83|97.03|96.45|95.34|97.74|97.44|97.35|97.55|97.12|98.34|96.8566|96.325|97.56|96.01|94.39|94.45|94.395|96.18|97.42|97.76|100.63||99.58|98.06|97.73|96.48|96|94.205|91.75|93.34|95.335||98.82|99.63|98.89|99.27||97.196|95.485|96.54|95.56|95.185|94.5|95.16|95|94.46|94.31|95.34|95.2|95.17|92.9|92.45|94.07|96.16|102.55|103.23|100.22|101.53||100.8175|99.5801|98.19|99.57|97.5|98.5245|97.3|98.76|99.89|100.82|99.55|102.9575|99.55|98.305|96.65|98.21|98.34|97.2|95.75|97.79|95.04|89.6659|90.44|88.93|89.82|88.68|88.03|86.58|84.61|85.21|83.68|84.36|86.17|84.64|86.18|86.59|85.43|82.7801|82.05|80.41|82.26|81.8|81.29|82.61|88.125|89.5|88.82|88.22|88.62|90.8901|91.37|92.47|94.43
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE|7|7.04|6.93|6.96|6.7|6.61|6.72|6.38|7.29|7.36|7.56|7.74|7.45|8.055|8.49|8.52|9.9|9.81|9.51|9.7|9.75|9.9|10.0101|10.21|10.4|10.28|10.29|10.135|10.26|10.05|9.84|9.74|9.69|9.81|9.77|9.4|9.1|9.09|8.99|9.3199||9.2|9.17|9.11|9.055|8.89|8.65|8.66|8.63|8.9|8.99||9.025|8.825|8.82|9.19|9.09|9.155|9.0419|9|8.455|8.23|8.23|7.9431|8|7.85||7.61|7.555|7.77|7.8706|7.64|7.505|7.52|7.24|7.2|7.33|7.48|8.28|8.32|8.27|8.495|8.3729|8.03|8.2|8.13|8.51|8.44|7.95|7.9|7.92|8.04|8.14|8.165|8.21|8.28|8.275|8.18|8.4|8.58|8.43|8.025||8.02|8|7.98|8.15|7.91|7.725|7.63|7.3116|7.455|7.1|7.195|7.38|7.81|7.77|7.68|7.6|7.86|8.45|8.37|8.66|9.51|10.01|10.055|10.44|10.42|9.995|9.87|10.27|10.31|10.55|11.02|12.14|12.5||12.705|12.7343|11.9338|11.98|11.99|11.82|11.82|12.285|12.17|12.29|12.565|12.88|12.51|12.67|12.69|12.35|12|12.33|13.19|13.605|13.2|13.17|13.4301|13.01||12.76|12.703|12.57|12.17|12.2|11.98|11.71|11.57|11.19||11.01|11.01|10.91|10.945||10.9301|10.21|10.75|10.725|10.85|11.3|11.275|11.77|11.68|11.5248|11.77|11.92|11.76|12.36|12.72|12.745|12.79|12.55|12.6695|12.63|12.83||12.61|12.52|12.225|12.1325|12.03|12.145|12.42|12.45|12.1|11.64|11.18|11.2305|10.975|10.96|10.8|10.97|11.4|11.44|11.28|10.82|10.64|10.4|10.23|9.9|10.92|10.8201|11.01|11.0101|10.84|10.47|10.74|10.31|10.205|10|10.68|11.17|11.64|11.3|11.53|11.35|11.78|11.7613|11.91|12.19|12.67|12.98|13.07|13.3791|13.3|13.56|13.6407|14.23|14.98
00823|24321|/equities/targa-resources-inc|R1000VALUE|84.96|84.48|83.77|82.73|82.135|83.565|83.5|83.01|83.58|83.09|83.795|83.65|83.92|83.97|82.93|80.12|81.6552|82.25|80.18|80.38|80.4|80.65|79.76|80.45|80.83|80.9|80.99|79.56|79.12|78.205|77.27|77.06|77.78|78.92|78.48|76.94|76.61|75.68|74.95|76.15||76.14|75.31|74.2|72.35|71.21|70.02|69.86|70.71|70.66|69.95||71.57|70.99|70.07|70.43|69.44|70.465|70.915|71.45|70.03|70.55|69.615|67.56|67.355|67.87||68.65|68.97|70.33|70.71|70.03|69.19|68.53|68.16|68.2|68.55|69.42|69.38|70.18|70.49|71.04|71.04|69.12|70.94|71.32|74.605|74.04|73.39|73.71|75.47|75.61|75.23|74.31|75.32|75.92|76.15|76.89|75.69|76.005|75.86|74.85||74.68|73.49|73.24|75.16|71.62|71.13|70.66|69.3|68.31|64.85|66.29|68.18|69.7|67.53|66.38|65.57|66.82|71.295|70.104|73.41|75.09|75.41|76.83|78.025|76.63|75.49|74.04|74.04|74.795|75.01|75.38|72.92|72.47||73.37|75.33|75.29|75.5|75.7101|74.85|74.15|74.13|72.135|72.08|73.08|73.95|73.17|73.33|73.625|74.94|74.57|73.08|73.45|75|74.03|72.98|73.38|74.93||74.02|74.89|74.07|72.8|73.93|72.19|70.19|69.5|69.38||72.79|71.735|71.77|73.05||71.14|69.15|70.18|68.81|68.43|68.7399|70.455|71.18|71|68.95|67.74|67.74|68.43|68.83|71.51|73.94|74.62|72.87|72.27|70.89|73.18||72.61|71.71|68.27|68.67|69.765|71.26|72.21|71.89|71.365|68.67|68.25|70.8|70.03|69.47|65.82|66.68|68.03|66.56|65.66|67.62|66.82|65.48|66.03|64.97|65.17|66.7|65.76|65.43|64.8|63.81|64.27|62.75|62.905|62.74|64.84|63.31|64.36|62.27|59.66|58.6|58.45|57.63|57.23|58.82|65.285|66.79|67.79|66.87|67.89|71|69.44|68.72|71.87
00824|20844|/equities/atmos-energy-corp|R1000VALUE|115.71|116.27|116.65|115.86|115.95|116.24|115.51|115.5|115.48|114.595|114.52|115.41|116.45|116.62|116.12|116.06|116.96|116.95|117.69|119.845|120.845|121.06|121.6|122.09|123.79|122.85|121.9|122.04|118.86|119.715|118.26|118.24|118.73|119.8|118.925|117.23|117.0001|116.15|116.675|117.1||115.83|115.11|114.63|115.15|116.16|114.77|114.3|115.61|114.78|115.86||116.94|116.72|116.72|116.6|116.415|117|116.51|114.36|114.14|114.3|111.24|110.79|114.91|113.7||112.62|113.99|115.68|115.5|116.15|115.76|114.79|115.55|115.81|117.0675|117.9073|117.57|117.85|116.78|116.38|117.2|111.1|112.87|111.71|113.84|113.42|112.68|113.82|115.95|115.005|115.07|114.265|113.78|112.32|112.92|112.425|112.1|115.36|116.05|114||113.885|111.47|110.465|110.9|110.76|111.27|110.61|109.56|109.55|106.23|105.78|107.27|109.125|114.51|113.55|113.26|111.25|110.99|108.93|108.17|110.42|111.05|110.82|112.63|110.38|109.61|109.98|112.76|114.42|114.23|115.4|115.35|115.95||115.66|113.38|114.42|115.0784|115.93|114.42|114.51|114.84|115.42|115.885|115.39|118.7|116.98|114.98|115.33|114.87|114.63|113.54|112.1|112.1624|110.85|110.87|111.19|113.55||114.39|116.15|114.3|113.04|112.24|109.7|108.73|111.3|110.21||111.34|113.86|115.01|114.45||112.58|111.59|113.605|112.56|112.94|113.014|115.93|117.75|117.92|116.82|115.65|116.91|116.84|115.88|114.66|115.05|116.81|118.415|117.035|116.045|118.27||116.99|115.73|114.48|112.34|109.82|111.43|110.05|110.24|109.03|106.65|102.86|103.64|102.6|104.21|102.72|105.32|104.93|105.8|105.1|104.12|102.92|100.95|100.76|99.46|100.02|101.11|100.69|98.99|97.845|97.71|99.23|99.5|99.5|98.84|100.68|103.225|104.83|103.05|101.57|104.6|107.39|107.08|108.49|110.34|111.4|112.62|112.45|113.27|113.22|113.97|116.38|115.88|117.99
00825|13569|/equities/first-solar-inc|R1000VALUE|175.57|174.91|174.62|173.74|176.85|174.23|176.6|179.32|182.46|191.6417|197.74|198.0017|201.325|204.12|197.6701|193.48|191.1112|193|193.29|190.0982|202.3901|205.69|194.22|194.35|190.76|196.68|194.01|194.84|196.665|197.6101|201.415|191.005|190.34|194.43|190.54|187.89|182.7707|186.5437|181.64|185.5184||189.78|183.3501|182.4|180.28|180.97|176.9625|182.87|181|183.31|184.35||187.37|190.9|189.18|195.08|189.69|191.09|188.42|189.51|196.23|200.39|204.13|201.86|198.79|199.72||198.53|196.48|196.95|197.5301|200.1|200.66|203.45|207.3227|212.25|221.26|203.4|178.79|177.27|174.85|176.44|172.25|170.915|173.91|174.52|178.76|170.5501|198.63|197.3|204.71|201.2311|213.21|212.33|215.6|215.32|208.01|205.48|204.1281|207.69|208.82|202.99||199.86|199.81|205.79|207.65|213.54|212.54|206.62|208.79|207.5|207.07|207.7891|204.84|205.97|196.69|195.3231|199.37|198.6|204.23|201.78|205.78|210.54|210.25|211|208.21|198.7361|192.68|177.29|164.38|162.23|160.8901|162.1|159.6|160.67||162.62|164.925|164.19|157|164.28|161.21|161.83|164.88|161.15|166.1|165.105|167.6|175.02|170.34|170.14|172.385|168|163.82|170.325|166.5|162.74|164.19|172.8401|176.43||176.75|171.7|170.29|158.29|155.14|147.5|141.81|145.0001|144.73||145.635|144.74|142.35|150.01||153.115|154.54|150.2471|154.0415|154.51|152.555|156.9|155.37|150.8501|148.5603|149.86|151.82|153.265|156.74|165.32|167.57|166.48|163.02|160.91|163.68|167.31||166.68|163.7362|163.46|161.9|154.83|157.01|154.6|147.75|150.08|149.2096|146.258|146.27|144.271|149.11|149.06|147.5|143.38|133|127.55|128.69|128.86|124.605|120.1723|116.77|116.47|116.76|118.35|115.66|123.18|120.46|125.81|125.35|125.17|127.92|131.85|132.54|140.11|131.34|129.72|129.23|129.0812|129.8|127.6|127.07|129.555|132.39|133.11|134.52|130.2|131.14|133.39|131.56|132.66
00826|23064|/equities/qiagen?cid=23064|R1000VALUE|45.05|44.84|44.46|44.35|44.38|43.83|43.16|42.66|42.77|43.11|43.64|43.33|43.54|44.17|44.71|44.38|45.21|45.27|46.46|46.62|46.81|46.8|46.78|46.73|46.63|46.25|46.45|45.53|45.68|45.79|45.49|45.48|45.94|46.1|45.61|45.07|44.61|44.54|44.64|44.95||45.14|44.6|43.86|44.33|44.4|44.82|44.7|44.95|45.13|45.3||46.59|45.82|45.81|45.99|45.49|45.23|44.77|44.9|45.71|45.75|46.3|45.46|44.88|45.26||45.71|45.47|45.37|45.86|44.93|45.03|44.59|44.56|45.08|45.07|44.77|45.25|45.05|44.78|45.82|45.71|46|44.67|44.36|44.46|44.27|43.89|43.83|44.04|45.09|44.89|44.84|45.24|45.6|45.97|46.49|46.65|46.23|46.19|45.51||45.96|45.74|45.35|45.2|45.31|45.58|45.73|45.48|46.15|45.61|45.81|45.94|45.9|45.7|45.91|46.15|45.51|45.67|46.29|45.62|45.75|45.94|46|46.33|46.02|45.11|45.32|45.9|46.31|45.69|46.19|46.41|47.07||47.57|47.69|48.37|48.41|48.47|48.77|49.19|49.4|48.75|48.94|49.14|49.11|48.62|48.45|48.78|49.22|49.54|50.04|49.99|50.46|49.86|49.59|49.85|50.18||50.37|50.49|50.27|50.27|50.01|48.81|49.57|50.07|49.37||49.45|49.96|48.99|49.23||48.94|48.96|48.91|48.53|48.69|48.75|49.19|49.71|49.79|49.73|49.3|48.8|48.58|48.18|49.08|49.76|49.85|48.72|48.7|48.93|48.93||48.39|47.62|48.28|47.59|47.35|47.15|47.64|47.17|47.08|45.95|43.75|43.47|41.81|41.97|42.21|43.11|43.69|43.08|43.41|43.53|43.79|42.82|42.03|41.85|42.01|42.4|44.51|44.21|43.53|41.98|42.6|41.77|40.41|42.37|43.84|43.16|43.11|41.73|41.29|40.89|40.95|40.73|40.52|41.02|41.58|42.39|42.93|42.83|43.33|44.77|44.77|45.09|46.39
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE|20.11|19.8|19.5114|19.46|18.965|18.925|18.86|18.88|19|19.17|19.105|19.28|19.77|19.8512|19.81|19.64|19.77|19.49|19.3|19.67|19.94|20|19.97|20.02|20.6|20.3|20.079|19.9928|20.135|20.475|20.14|19.785|19.97|19.87|19.735|19.555|19.15|18.71|18.39|19.31||19.69|19.88|19.77|20.4457|20.3|20.075|20.075|20.36|20.325|20.425||20.59|20.55|20.4|20.58|20.07|19.86|19.78|19.8|19.52|19.37|19.485|18.91|18.66|18.48||17.7|17.51|18.12|18.73|18.99|18.98|18.81|18.615|18.58|18.69|18.67|18.64|18.655|18.72|18.82|18.785|18.5|18.915|18.5619|19.25|19.75|19.3|19.03|18.975|18.92|19.015|18.96|18.97|19.11|19.0615|18.99|19|19.15|18.82|18.3792||19.095|18.76|18.635|18.64|18.73|18.56|19.01|18.79|18.845|18.075|18.245|18.25|18.52|18.335|18.34|18.3|18.3013|18.69|17.55|18.29|19.25|20.05|20.09|20.34|20.01|19.68|19.975|20.57|20.63|20.675|20.94|20.8|20.7701||21.375|21.35|21.41|21.42|21.51|21.45|21.76|23.035|22.72|22.82|23.56|24|23.315|23.16|22.81|22.725|22.37|22.137|22|22.53|22.33|22.25|22.475|22.45||22.5|22.57|22.36|21.93|22.02|21.705|21.35|21.485|21.15||20.875|21|21.77|22.105||22.2|21.73|22.06|20.81|21.262|21.31|21.46|21.75|21.94|21.37|21.33|21.3|20.725|20.645|21.24|21.33|21.75|20.95|21.02|21|21.18||20.62|20.44|19.79|19.63|19.645|20.235|20.602|20.915|20.76|19.69|18.78|18.53|18.07|17.74|17.435|18.15|18.33|18.32|17.79|18.05|17.64|16.33|16.41|16.39|16.6425|16.71|16.925|16.79|16.63|16.2|16.38|15.3|15.11|16.18|16.58|17.01|17.72|16.5201|17.16|17.18|19.03|18.85|20.3|22.36|23.4|24.04|24.12|23.96|24.04|24.48|25.44|25.6|26.48
00828|940831|/equities/liberty-media-co|R1000VALUE|64.72|64.23|63.7|63.77|65.69|65.68|65.96|65.73|67.01|68.59|69.15|69.05|69.14|69.7118|70.12|71.7|72.46|66.01|70.6793|70.8857|70.9742|70.7187|70.9251|70.0405|69.3918|69.1067|69.1264|70.4631|70.1682|70.4203|70.4686|71.6089|71.2707|71.522|71.3214|70.2802|70.6136|71.5123|71.0194|72.2902||72.0245|72.3917|71.7539|71.522|71.6186|71.7152|72.7299|73.6867|73.9959|74.0925||74.3051|75.2957|74.4888|73.6867|72.8459|72.1791|69.8501|70.0047|69.5602|68.9707|68.7388|67.1056|67.3762|68.0913||67.5839|67.5405|67.6202|67.6226|69.8501|70.4299|70.5459|70.9421|71.2224|70.4493|68.9707|68.3812|67.5839|68.8837|70.227|67.8497|67.3858|68.5262|68.2653|69.4346|67.7435|67.4776|67.7531|68.1879|70.4058|70.7005|70.3526|71.0001|71.0678|70.8358|71.2804|71.232|70.6281|70.7199|70.9518||69.8115|69.6955|68.3039|70.401|71.8505|72.1694|71.8554|71.4205|70.1207|69.5409|69.6182|69.9997|69.135|67.7048|69.077|66.0909|66.8253|65.1052|65.1487|65.5207|66.3035|67.7048|69.106|70.7875|70.4396|65.3564|64.4094|65.1052|66.6804|65.5884|67.0379|66.0522|66.6224||66.7384|67.4873|67.6564|68.6035|68.8064|68.9804|70.111|68.9804|68.13|68.1976|68.6132|68.4199|68.0043|67.1249|67.2795|67.4245|67.4438|66.6804|67.1442|67.2022|66.0136|62.6216|63.2691|63.6073||63.501|62.9598|62.4476|61.085|61.1237|60.7036|58.6401|57.5771|57.2727||56.2821|56.6638|56.3401|56.9972||57.1905|56.9296|57.2437|55.4703|55.1708|54.7359|56.0888|57.9346|59.0846|58.5579|55.8086|56.775|56.8136|57.0647|58.6401|58.4468|58.7077|56.8619|56.3498|56.6107|57.0117||55.6602|55.3737|55.0161|54.7117|52.1943|53.8275|54.7697|54.7456|55.9584|56.0115|55.9439|54.9582|52.4069|48.3191|51.1313|51.9914|54.7746|55.6153|55.567|55.9197|56.3981|55.8859|55.7699|56.6107|56.7653|57.0649|57.4804|56.5624|56.2918|56.0792|58.0892|57.6254|58.1762|59.8697|60.08|59.5485|59.6355|55.8762|55.393|54.4412|56.0212|55.9632|55.7651|55.6056|56.6783|57.4611|59.1039|60.0027|59.6934|61.4812|61.8195|63.0178|63.5203
00829|958243|/equities/sunrun-inc|R1000VALUE|13.82|13.84|13.51|13.395|13.475|13.3|13.59|14.17|14.45|14.86|15.69|15.9|16.62|16.93|17.3|16.55|17.0622|17.2525|19.05|17.71|18.525|18.35|17.96|18.13|19.1|20.29|20.655|20.87|21.12|22.2338|22.11|19.75|19.405|19.19|19.045|17.56|16.5|16.5|16|17.4||17.82|17.23|17.41|17.96|17.48|17.22|17.15|17.49|18.26|18.3001||19.02|19.36|19.49|19.94|18.27|18.74|18.83|19.1|18.19|18.04|18.405|17.65|16.91|17.18||15.97|16.13|15.83|15.71|14.65|14.55|15.3|15.11|15.29|15.99|16.08|16.45|16.84|16.33|17.115|16.16|16.35|19.065|19.035|20.09|20.14|20.1799|19.17|21.21|20.85|20.4815|19.36|19.45|20.05|19.5|18.9701|19.14|19.225|18.985|18.3||18.27|18.471|19.52|19.7|19.02|18.7146|17.32|17.4|17.31|17.13|17.3|17.875|17.73|16.755|16.69|18.29|18.08|20.05|19.38|19.6201|23.535|23.5|23.945|24.91|23.81|23.04|24.13|22.95|22.02|21.26|22.41|23.6138|23.68||24.07|24.21|23.63|22.23|22.46|22.31|22.72|24.82|25.23|26.04|26.76|27.64|25.3734|24.885|24.73|23.8|22.78|22.51|25.79|25.7|24.78|25.15|28.2|27.63||26.53|25.58|23.61|22.11|22.86|21.71|22.2|23.56|23.22||23.21|23.59|23.1|23.7||24.94|25.06|25.5|26.0815|27.1|28.93|31.105|31.2903|30.695|28.2973|28.545|28.27|28.48|28.98|30.88|30.59|30.9|30.58|30.72|30.785|30.86||30.82|29.9|28.95|29.55|29.32|30.23|30.97|28.08|29.8017|25.68|23.91|23.435|22.655|23.11|22.88|21.62|22.47|21.39|21.09|21.52|21.31|19.46|18.62|18.85|19.1|19.945|21.51|21.52|21.1|21.5|23.03|23.57|24.415|25.16|27.05|27.25|29.34|26.8501|26.71|27|29.82|30.17|29.46|30.11|32.226|33.81|34.07|36.185|35.56|36.94|36.12|35.71|36.68
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE|75.5|75.5|74.365|74.25|74.2|74.38|74.31|74.29|74.4|74.435|74.51|74.55|74.46|74.5|74.55|74.13|74.34|70.37|70.5|69.83|70.19|69.67|69.505|70|69.81|70.08|69.95|70.08|69.58|70.05|70.29|68.59|60.68|60.61|60.06|60.19|59.8|58.39|58.25|58.75||59.5|59.49|59.04|57.55|57.33|56.77|56.84|57.02|57.01|57||57.125|56.47|56.5749|56.3|56.13|55.13|55.805|56.095|56.685|55.47|56.51|56.11|55.96|55.8901||55|55.01|54.33|54.48|55.65|55.62|54.82|54.54|53.37|53.55|53.615|53.95|53.87|53.65|53.57|53.45|53.34|53.15|53.87|54.1|54.31|54.18|54.31|54.69|55.32|55.51|55.66|56.08|56.22|55.85|55.79|55.41|55.28|56.68|57.53||57.19|57.09|57.13|56.93|56.48|56.395|55.6401|55.19|54.46|54.38|54.86|55.23|55|55.15|54.8401|55.37|55.5|55.481|54.665|55.45|59.42|60.51|60.16|57.71|57.885|57.215|58.09|59.14|59.0199|62.28|62.9|63.635|63.39||63.59|63.82|63.65|63.16|63.0848|62.29|60.68|59.89|59.59|60.24|60.75|61.05|60.31|60.08|60.46|60.55|60.353|60.021|60.03|60.68|58.26|57.82|58.49|59.31||59.74|60.69|60.66|60.8|61.11|61.065|60.755|61.62|61.145||60.7511|59.74|59.14|58.96||58.3|58.6798|58.0201|57.781|57.62|57.92|59.3|60.31|60.64|59.46|59.83|58.6571|57.8|59.13|59.809|60.93|61.71|60.47|60.35|61.07|62.62||62.62|61.0741|60.21|59.66|58.95|58.71|59.24|58.355|58.27|57.39|55.37|53.845|54.46|54.43|55.8|59.88|60.35|60.05|60.02|61.04|63.33|62.15|60.2|59.36|59.38|60.46|61.01|60.94|61.4|61.45|62.47|62.86|64.75|65.48|65.91|65.965|65.32|64.57|64.7|65.31|65.45|65.03|64.88|65.54|66.48|66.82|66.74|66.67|66.63|67.48|67.75|67.54|67.5
00831|16037|/equities/east-west-bancorp|R1000VALUE|54.58|54.49|53.41|53.79|52.69|52.72|53.89|54|54.54|53.89|53.99|56.6|57.73|58.21|58.11|58.29|60.543|60.31|59.09|58.51|59.94|61.53|61.72|60.975|59.205|58.05|58.435|58.36|58.79|60|57.72|56.4|56.705|57.2|56.48|54.985|54.16|52.74|51.24|52.5||52.79|51.72|51.7|50.59|49.89|49.84|48.65|49.4|51.65|52.27||53.07|52.67|53.09|52.795|52.37|52.48|53.015|53.66|50.61|50.2|49.88|47.61|47.39|48.97||48.9|48.7|49.45|50.25|48.4101|47.52|48.2|47.52|46.2|44.69|43.72|42.6|43.75|43.22|44.42|43.24|41.12|44.52|45.32|50.48|49.76|50.56|50.52|50.79|53.64|54.3003|52.88|53.2001|52.29|51.23|52.09|52.58|52.82|53.02|52||51.06|50.38|52.475|53.82|54.8|54.7|56.33|55.01|55.12|52.18|52.48|54.995|56.96|53.6901|52.25|53.1|52.21|55.25|33.86|60.29|66.78|72.3601|72.49|74.485|74.28|73.0001|74.6|76.17|76.89|74.69|75.14|75.09|76.06||76.61|76.86|77.04|76.685|77.1375|76.9|77.8|78.53|77.545|77.75|78.0201|78.265|77.5623|75.15|74.803|75.02|70.74|67.355|68.17|67.8|66.39|64.77|65.78|68.215||67.14|68.11|67.37|66.54|67.21|66.52|65.43|65.9912|65.34||65.1581|64.48|64.44|64.16||64.005|63.19|65.07|63.68|62.56|62.35|62.67|64.26|65.245|65.1|65.22|65.3|64.34|63.52|62.91|68.03|68.525|66.77|66.87|67.09|69.2||68.82|67.9|67.03|66.25|66.31|68.615|71.35|71.76|73.5701|71.27|68.55|68.79|68.965|68.81|66.57|67.73|71.44|70.54|69.8|69.57|68.07|66.4|66.79|63|63.2|70.3|72.1|70.8|68.95|66.32|68.475|69.31|70.2|70.48|72.63|71.01|70.56|66.805|67|66.11|66.995|65.765|66.685|66.3|69.53|72.47|72.895|71.45|71.4|73.34|72.39|72.705|75.25
00832|942360|/equities/amern-hms-4|R1000VALUE|35.24|35.38|35.19|35.3|34.64|34.485|34.35|34.88|35.0225|35.2|35.505|35.96|35.75|35.85|36.25|36.09|36.29|36.32|36.395|36.97|36.785|37.02|36.38|35.49|36.305|36.44|37.15|36.71|35.86|35.735|35.69|36.09|36.22|36.02|36.18|35.88|35.61|35.9|34.775|35.34||35.29|34.885|34.7125|34.62|34.59|33.67|33.69|33.99|34.69|34.97||35.2|34.66|34.5|34.055|34.14|34.98|34.73|34.97|34.53|34.645|34.77|33.87|34.125|33.95||32.99|32.81|32.89|33.305|33.505|33.545|33.335|33.58|33.82|34.725|34.65|34.73|35.145|34.61|34.79|34.15|33.1|33.19|32.67|33.18|32.92|32.28|32.18|32.45|32.57|32.77|33.02|32.83|33.085|32.375|32.13|32.24|32.38|31.815|31.49||31.36|31.42|31.345|31.195|30.93|30.595|29.85|29.38|29.78|28.81|28.785|28.88|29.62|29.69|29.67|30.06|29.87|29.75|29.1|29.275|30.48|30.58|30.46|31.1614|30.58|30.01|30.005|31.01|30.94|31.42|32.535|32.68|32.63||32.69|33.4|33.845|33.875|34.11|33.55|33.89|34.3|33.87|33.92|34.17|34.98|33.88|33.2|33.315|33.25|33.1|32.74|32.23|32.3|31.65|31.965|32.18|32.28||32.28|32.415|31.25|30.775|30.65|29.72|29.41|29.84|29.33||29.79|29.87|29.76|30.07||29.85|29.55|30.105|29.835|30.095|30.3|31.315|32.215|32.36|31.84|32.855|32.86|32|31.97|32.39|32.505|32.6|31.9|31.48|31.565|32.125||31.9|31.78|31.305|31.44|30.92|31.415|31.41|31.245|31.97|30.58|29.795|29.645|29.62|29.31|30.7|31.51|31.65|31.72|31.01|31.095|32.65|31.92|31.55|31.195|31.425|31.19|31.99|31.02|30.5|30.25|31.06|31.04|31.26|31.64|32.79|32.9|33.69|32.75|32.64|32.315|32.19|32.38|32.84|33.74|33.37|33.94|34.165|34.92|35.11|35.575|35.82|36.44|37.2
00833|21027|/equities/hubbell-inc-b|R1000VALUE|323.94|323.15|315.04|315.49|305.8|305.2|303.285|300.08|300.28|305.895|306.13|306.63|306|299.8|305.435|305.595|303.14|303.25|303.67|311.895|310.5|308.165|306.98|307.515|305.32|313.06|332.02|333.72|334.975|332.2|331.61|327.68|327.24|328.48|330.41|332.8|327.11|323.84|325.48|326.48||327.702|326.96|320.64|319.83|317.22|318.97|315.805|319.76|320.11|315.72||316.95|313.35|312.49|309.59|305.8733|302.37|302.39|296.43|292.13|291.06|289.57|281.51|281.01|286.6||286.74|277.02|273.17|275.29|280.82|278.64|273.25|270.08|268.72|271.69|272.2001|270.02|267.34|268.4|269.75|270.76|264.33|272.595|269.69|267.08|259.61|261.46|256.23|251.65|230.5|229.83|229.925|229.09|231.205|227.39|226.46|221.03|225.85|224.05|219.77||220.75|220.935|229.15|241.44|240.525|239.79|237.35|234.06|229.8|225.515|230.115|235.93|240.52|237.02|233.39|232.42|230.825|241|234.53|238.62|246.64|248.75|248.6|252.11|249.245|246.65|248.83|247.61|249.045|247.53|244.95|246.9|248.7||248.72|248.0001|243.53|241.98|241.88|239.38|239.305|238.345|238.94|239.75|236.32|229.59|228.53|220.58|229.15|229.2867|228.73|225.59|222.73|222.24|221.98|223.47|226.78|229.74||231.67|234.48|235.25|230.17|228.5|225.38|221.58|221.41|232.01||232.63|234.94|233.65|234.91||232.89|231.5|236.53|234.65|233.8499|230.24|238.1|248.49|254.69|249.295|249.84|246.95|245.08|242.77|245.205|248.32|247.3|247.37|247.15|247.96|256.06||255.385|254.105|252.735|250.06|242.83|247.43|247.545|248.28|247.3|246.91|238.97|237.04|235.155|234.31|231.94|234.56|236.495|236.23|236.33|236.94|235.37|227.78|219.295|209.965|210.45|217.43|226.95|221|217.032|220.28|225.32|227.38|225.875|227.98|234.71|233.26|230.37|222.28|219.29|216.65|216.17|214.58|218.73|216.79|220.065|225.555|223.0825|217.38|214.26|218.61|217.56|218.99|224.11
00834|39220|/equities/wr-berkley-corp|R1000VALUE|39.1098|39.0969|39.0904|39.1613|38.9164|39.0969|39.4385|39.7157|39.8253|40.341|40.399|41.0018|40.7214|40.6118|40.1863|40.1928|40.1154|39.8447|39.922|39.7737|39.5288|39.5868|39.8285|39.677|39.3418|39.0647|39.2967|39.084|39.1742|39.0195|38.7842|38.0945|37.2532|37.9623|38.3169|38.2395|38.3169|38.1235|38.1944|37.8076||38.1589|38.001|37.4531|37.0147|37.7754|37.2984|37.4273|37.3435|37.3886|37.5272||37.7818|36.918|36.3314|36.7182|36.4926|36.8568|36.744|36.6151|36.7891|36.6666|36.7375|35.777|35.8286|36.0155||35.777|35.8866|36.5957|37.195|36.6602|37.0147|36.686|36.9889|37.5498|37.6851|37.7109|37.7109|37.2597|37.6917|37.8399|37.7109|36.7633|37.3795|37.4595|37.7303|37.0308|36.6666|36.5119|37.0147|37.0792|36.1284|40.0896|40.3539|40.1863|39.4063|39.4063|39.806|40.1992|40.4764|40.4796||40.341|40.0203|39.6706|40.0703|39.9252|39.5288|39.6061|39.1291|39.0131|37.9817|38.5103|39.3418|40.2185|39.512|39.2967|38.665|38.3556|38.7552|38.665|40.3281|40.976|41.7205|42.3458|42.9034|42.9067|42.7584|42.4167|42.565|42.5457|42.2491|42.4619|42.9067|42.7648||43.0549|42.9324|43.1516|43.2161|43.9767|43.8994|44.1701|44.6149|43.8156|42.9969|42.5005|42.6971|44.1186|44.5601|44.4796|44.4699|45.7301|45.4723|44.789|44.9566|43.9832|44.9308|45.7172|45.9493||46.6133|46.5037|46.4987|46.6139|46.4731|46.3002|45.641|46.1082|45.7337||46.0378|46.5499|46.6011|46.8956||46.5915|46.185|46.7228|46.057|45.3687|45.5384|45.9139|46.4283|46.6652|46.8124|47.0749|47.523|47.5295|47.7151|47.2157|47.824|48.3692|47.8464|48.0594|48.1756|48.111||47.7689|47.5946|47.459|46.5811|45.5676|44.6704|44.141|44.2831|44.5671|47.1169|47.3945|47.1298|47.8657|47.6721|47.4397|47.7818|47.927|47.0072|46.026|45.416|44.3541|43.6633|46.3649|45.3223|45.1428|45.6516|45.7484|45.5999|45.1739|43.1017|43.6375|43.5601|43.2696|42.9081|43.573|43.7085|43.0888|41.4621|41.6364|40.4099|40.326|39.745|39.4287|40.7972|41.2233|41.9333|42.3594|42.8059|42.8468|43.3406|42.9985|42.992|43.6763
00835|21198|/equities/cubesmart|R1000VALUE|41.51|41.56|41.22|41.41|41.23|41.18|40.97|40.64|40.88|41.53|41.52|41.6|41.38|41.65|40.99|41.12|40.62|40.02|42.14|42.22|42.405|43.01|43.12|43.57|44.08|44.16|44.18|44.6|44.612|45.49|45.48|46.16|45.805|45.44|45.6|44.742|43.98|44.075|43.98|44.36||44.39|44.07|44.37|44.65|44.29|43.27|43.325|43.78|44.33|43.47||44.3|43.77|43.46|43.745|43.63|43.98|44.37|43.89|43.93|44.47|44.31|44.015|44.34|44.84||44.08|44.24|44.47|44.77|44.7|44.615|44.57|45.0798|45.23|45.65|45.27|45.265|45.6332|45.6|45.73|45.43|43.99|43.525|43.6545|44.34|44.9|44.72|44.9|45.46|45.66|45.545|45.335|45.8|45.925|45.5|45.855|46.7|48.17|47.89|47.5||46.74|47.02|47.13|46.51|45.21|45.295|44.27|43.74|44.84|43.99|43.97|44.24|45.64|46.31|46.11|45.325|45.48|46.43|45.25|45.32|46.67|47.11|47.07|47.85|47.83|46.33|45.75|46.58|45.46|44.54|43.81|43.57|44.73||44.72|45.1744|45.01|45.31|45.51|44.92|45.83|47.56|47.4|46.63|45.58|45.97|44.45|44.11|43.7|43.64|43.36|43.24|43.12|42.27|41.77|41.55|41.83|41.62||41.505|41.82|40.47|39.39|39.2284|38.875|38.31|39.28|38.92||39.78|40.44|40.105|40.28||39.68|39.2|39.68|38.75|39.305|39.01|41.08|42.09|43.125|42.665|42.51|42.31|41.5|41.67|42.34|40.815|40.71|39.23|38.67|38.9|40.25||40.525|40.36|40.04|39.695|39.45|39.9753|39.91|40.4|40.87|39.72|38.8|39.06|38.475|37.97|38.285|39.16|41.53|41.58|39.07|38.975|39.06|37.94|37.55|37.6|38.29|38.3638|39.255|37.97|37.2|36.82|37.9|37.74|38.065|37.94|39.6|39.79|40.52|39.59|39.4|38.71|39.165|39.005|39.01|39.644|40.67|41.69|41.87|42.47|42.76|43.745|44.57|45.39|46.685
00836|39258|/equities/service-corporation-international|R1000VALUE|62.72|63.32|62.77|61.93|61.74|61.52|61.7|61.6|62.04|61.78|61.86|61.812|63.33|63.35|62.735|61.93|62.82|64.565|63.275|63.12|66.22|66.185|66.4|66.56|67|65.92|66.075|66.76|66.09|64.46|64.82|65.11|65.85|65.81|65.66|64.21|64.17|64.29|63.475|64.11||64.05|64.53|63.945|63.75|63.87|63.37|63.41|64.8501|64.81|64.89||65.8501|64.5|65.57|64.99|64.0912|63.7|64.38|64.49|63.2|63.38|63.99|63.4708|63.35|64.04||62.9|62.86|63.15|62.72|64.7|65.2|65.01|64.87|64.86|65.37|65.37|65.435|65.73|65.34|64.8|64.95|64.67|66|65.14|70.01|69.96|69.45|69.18|69.48|70.13|70.23|70.19|70.4|70.68|70.6|71.09|70.855|71.21|69.965|68.47||68.98|69.35|68.475|68.44|68.39|67.165|66.63|66.15|66.525|64.43|64.86|64.86|65.52|65.03|64.5|64.42|63.63|64.23|63.72|64.4352|65.225|65.65|66.24|67.04|66.795|66.65|66.91|67.52|68.09|68.34|69.57|70.29|70.54||70.93|69.49|67.35|71.98|71.07|70.08|70.23|70.48|70.75|71.99|73.19|73.08|73.32|72.39|71.9812|71.63|71.37|69.65|70.43|70.13|69.3439|68.88|69.369|69.84||70.6|71.04|70.26|69.7|69|68.505|67.14|67.3|66.54||68.435|69.2101|69.33|70.17||69.6081|68.62|68.73|67.635|67.74|67.42|67.98|69|69.07|68.62|69.11|68.805|68.9|68.93|68.83|70.465|70.44|69.34|69.42|70.38|70.815||70.86|69.8|69.835|69.65|69.16|70.68|69.86|69.45|69.23|70.91|69.73|70.65|69.35|67.545|66.08|65.09|60.2052|60.36|59.13|59.18|60.29|58.18|58.31|56.97|57.515|58.78|61.08|60.78|60.35|60.075|60.835|60.06|59.745|59.49|60.89|61.19|59.99|58.085|57.68|56.985|56.91|56.85|57.5175|56.95|57.48|58.9|59.57|60.33|59.44|60.73|60.37|62.125|62.93
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE|277.63|274.96|273.79|271.04|273.6|276.93|274.61|275.75|277.05|279.07|279.38|277.66|278.26|277.89|280.39|280.39|282.475|283|283.55|283.87|289.43|290.59|278.11|274|288.01|286.73|286.8865|284.305|283.93|282.57|285.12|281.31|278.015|283.021|282.5|279.8701|274.13|272.61|267.3175|268.4738||270.94|268.18|265.255|262.41|259|258.24|253.42|252.32|250.615|250.76||252.54|252.7|253.85|253.28|245.2596|244.905|245.1001|242.995|238.59|234.56|236.48|231.41|229.12|231.84||235.55|232.35|234.49|238.31|244.48|243.75|241.61|241.61|238.33|240.095|240.02|236.79|237.95|238.87|238.95|242.31|237.8|245.64|241.91|244.62|244.95|234.9137|239.02|240|248.62|245.675|247.6|246.64|246.49|243.69|242.22|241.8|245.77|248.52|241||238.63|241.12|245.27|253.9|251.07|249.88|251.37|255.11|253.64|244.11|247.025|247.35|248.29|242.46|239.71|237.31|237.69|248.59|246.23|248.985|252.87|255.74|257.01|256.215|258.15|250|249.82|242.55|243.39|238.86|241.215|241.25|240.93||243.545|233.825|227.865|229.61|225.14|225.285|226.29|231.01|230.0101|232.045|232.54|230.64|224.03|220.97|221.94|224.35|220.47|214.7|214.36|214.97|208.6601|208.04|210.56|213.35||211.45|210.33|207.71|204.16|204.54|207.755|202.93|200.18|199.505||200.85|201.27|201.39|204.11||202.7|199.16|203.945|201.2|199.23|197.38|196.11|201.44|203.5|200.45|202.7|208.17|207.0757|206.86|207.235|210.28|209.42|205.315|208.74|207.86|210.57||211.57|209.87|204.01|202.35|198.62|201.04|200.48|192.815|191.45|204.28|200.04|203.1425|201.635|200.53|196.03|198.76|201.095|198.34|195.4|189.57|190.37|184.44|183.335|179.78|177.98|179.96|183.15|182.86|181.07|177.49|180.54|179.68|179.8|178.02|180.71|185.96|183.19|177.61|173.3|173.25|171.91|170.44|168.245|168.28|174.74|177.83|177.16|173.47|173.165|177.395|175.84|187.77|193.14
00838|39140|/equities/lear|R1000VALUE|142.35|141.29|138.25|139.64|140.265|140.92|141.39|139.71|140.265|141.145|141.96|141.085|142.42|147.861|151.3|152.22|153.6|152.45|150.29|151.69|154.09|153.42|152.94|151.88|147.57|149.91|149.49|148.85|147.04|147.99|147.62|147.42|149.675|152.74|151.635|147.15|146.84|146.19|143.135|143.536||143.08|142.31|141.68|139.26|138.24|135.72|134.035|137.2|140.13|139.96||141.46|142.26|143.29|142.45|138.45|135.585|134.73|133.29|128.315|128.46|128.51|123.62|121.38|125.83||124.84|123.45|123.215|125.11|124.55|124.09|122.12|120.88|120.48|122.06|122.43|123.04|123.09|124.38|123.72|120.72|117.79|121.59|122.95|126.25|125.41|123.295|130.8|131.18|132.12|132.38|132.04|134.7|135.37|133.64|134.74|133.95|133.91|133.99|131.41||131.16|132.175|134.71|137.51|138.285|137.8012|136.81|136.26|135.8|133.43|135.11|136.13|135.79|134.4|132.2|132.49|132.94|133.48|127.73|133.585|137.225|138.82|139.41|140.5|140.93|138.6138|140.4|138.87|140.51|137.61|140.3|141.985|140.235||141.29|141.695|140.64|137.88|137.595|135.12|137.79|139.7|138.42|136.47|141.045|138.18|145.28|138.23|137.8|138.64|134.03|131.28|133.09|137.2|133.995|132.605|135.525|134.87||134.28|134.94|134.74|130.55|130.28|129|127.22|126.67|124.44||122.86|122.04|120.14|120.81||121.31|119.42|125.53|122.63|121.66|123.6|127.11|128.62|131.07|129.77|128.975|129.43|130.94|132.82|133.68|135.305|138.7|138.39|139.41|139.72|142.93||143.42|142.79|141.96|143.49|137.475|140.82|146.16|146.56|143.98|141.37|132.94|134.02|132.69|131.97|125.52|128.58|133.26|137.215|135.61|135.77|134.6|130.8601|128.52|124.36|122.91|125.65|127.55|125.24|121.24|114.67|120.6|120.88|121.47|123.6|126.96|125.54|126.41|119.885|119.28|120.265|125.46|124.76|123.205|120.14|124.905|127.42|133.09|135.04|134.75|136.3|135.97|137.43|142.85
00839|42582|/equities/gaming---leisure-properties|R1000VALUE|46.02|45.835|45.7744|45.82|46.12|45.8501|45.38|45.29|45.53|46.19|46.6|47.29|47.56|47.775|47.88|47.94|47.77|47.425|47.11|47.49|47.3725|47.34|46.67|47.8|48.92|48.85|49.33|49.29|48.47|48.42|48.03|48.22|47.99|48.35|48.49|48.24|47.68|47.1|46.79|47.8||48.54|47.73|47.44|47.45|47.67|47.13|47.11|47.855|48.47|48.67||49.59|49.1723|49.78|49.33|49.15|49.73|49.73|49.595|49.46|49.5478|48.95|47.86|47.27|47.1108||46.78|46.57|46.99|47.81|48.415|48.34|48.595|48.39|47.94|48.25|48.85|49.411|50.45|50.84|50.9|50.72|49.62|50.01|50.62|51.76|51.1|50.62|50.75|51.02|51.2|51.63|51.34|51.225|51.47|50.77|50.58|50.845|51.07|51.01|51.07||50.97|51|50.96|51.25|51.09|50.61|50.28|49.4401|49.48|47.83|48.3|48.7|50.53|49.88|49.515|49.72|49.49|50.43|49.84|49.94|51.51|53.652|53.662|54.2592|54.299|53.4629|53.0149|53.2937|52.9751|51.9996|52.1987|52.3182|51.8951||52.1091|52.2983|52.2996|52.7512|53.3932|52.8855|52.9353|53.0349|52.9552|52.8258|52.8159|53.1842|52.8258|52.3679|52.358|52.3281|52.2087|51.7707|51.0441|51.4024|51.3327|51.3626|51.5019|52.8358||52.3182|52.4874|51.6612|50.1681|49.8496|49.6057|49.3917|50.4568|50.7952||51.4124|51.4074|51.3526|51.9001||51.4223|50.8948|51.8702|51.1038|51.2431|51.3576|51.7807|51.9698|51.9548|51.3576|51.4721|51.4721|51.6313|52.0096|51.9548|51.7906|51.9698|51.0441|50.5265|50.6509|50.9445||50.2577|50.4767|49.8396|49.4564|48.675|48.5954|48.685|49.4216|50.0387|50.5165|49.3519|49.2324|49.5808|49.0234|48.8641|49.6206|50.0586|49.0433|47.7941|47.5104|47.172|45.9825|45.5395|45.3404|45.2857|45.1214|46.6145|46.0671|45.4101|44.8726|45.8978|45.2508|45.1563|45.7884|45.9825|45.8481|45.5694|43.7876|43.26|43.3098|44.7432|44.4645|44.4446|44.9025|46.0571|46.5896|47.4109|48.1873|47.2018|47.2914|48.0778|48.3714|49.75
00840|6447|/equities/iac-interactivecorp|R1000VALUE|54.605|54.23|53.7|54.48|54.7333|54.64|53.98|53.63|54.36|54.8|56.45|57.08|56.44|55.26|55.815|64.84|65.67|65.36|65.35|67.755|68.62|67.755|66.5|65.7301|64.965|64.665|65.025|66.49|66.51|68.165|67.56|68.07|67.33|67.7|67.29|65.17|63.61|63.76|61.685|62.94||62.68|62.77|63.25|62.37|60.89|60.65|60.23|59.662|60.26|60.64||62.4641|60.635|60.49|59.97|59.36|58.67|58.6|59.09|58.215|56.32|56.2|55.3112|54.55|54.78||55.42|55.43|56.55|57.98|59.27|58.86|58.785|58.19|57.78|57.75|57.1|58.59|59.71|53.01|52.86|52.7|50.8705|51.99|51.32|51.02|49.99|49.34|48.54|48.46|47.51|49.99|49.98|49.16|49.43|48.165|48.3168|49.17|48.73|49.64|49.085||49|48.875|49.4|50.5|49.8|50.21|49.305|48.68|49.125|48.98|49.6|49.29|50|49.38|49.53|49.735|49.2|50.19|46.72|48.21|50.27|51.594|51.96|53.4|52.9|50.88|51.47|51.52|51.52|50.8|52.23|51.73|51.18||51.46|54.52|53.54|49.02|51.12|51.3|52.35|52.31|51.96|53.21|55.93|58.28|55.565|55|54.73|54.86|54.82|52.75|54.28|55.01|52.43|51.5|52.4301|51.56||51.07|50.64|48.83|48.35|49.15|48.055|47.79|45.71|44.32||43.13|42.11|41.96|41.52||42.32|41.57|42.64|42.51|43.12|44.92|45.275|47.33|47.95|45.47|45.89|46.84|46.66|48.0109|50.7|50.1|51.24|48.12|47.71|47.84|47.08||46.585|44.75|45.67|46.5|46.915|48.57|50.345|49.825|46.51|46.1478|43.8|44.18|44.57|43.8101|45.42|47.99|49.98|47.545|47.11|47.87|48.6055|48.55|45.61|46.44|47.72|47.9|50.125|48.3|46.06|43.895|46.12|49.62|55.36|55.65|55.48|54.3|54.995|53.07|55.33|54.51|53.18|52.28|52.62|52.68|54.45|57.92|59.765|59.45|60.1501|62.28|62.9|64.86|69.09
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00842|29655|/equities/guidewire-software-inc|R1000VALUE|79.96|80.22|80.2294|80|79.71|79.325|79|78.05|78.93|81.57|82.015|82.25|81.22|82.15|80.35|80.69|83.82|82.4|82.7644|82.645|84.1|82.75|80.94|79.78|78.98|78.52|77.5|78.02|78.02|79.35|78.79|78.595|78.66|79.09|77.06|76.18|75.84|75.25|74.025|74.34||74.93|75.14|74.36|74.735|71.84|69.34|68.51|68.45|68.58|70.5||71.54|71.59|71.61|72.17|71.79|71.48|71.75|71.975|71.82|70.3544|69.8101|80.9055|81.09|80.99||79.7453|79.055|78.46|79.83|79.87|80.005|80.55|78.81|78.96|78.5|77.62|78.85|78.58|77.02|76.11|76.1845|74.92|73.44|74.04|75.6|75.06|74.8063|74.63|74.56|76.09|75.69|75.69|77.37|78.02|77.5|77|76.98|77.06|76.72|77.18||77.6501|78.475|80.52|80.2|79.29|77.76|76.88|75.81|75.88|75.72|76.2019|75.53|75.52|75.385|76.22|76.23|73.7125|73.21|69.27|70.73|72.92|75.2101|73.44|71.37|72.17|69.28|69.525|69.815|69.65|69.295|70.47|71.22|70.95||71.56|73.72|74.24|73.635|73.72|73.55|74.83|75.09|73.44|73.47|75.27|75.92|72.39|71.64|71.55|72.14|71.705|69.61|71.37|69.99|68.09|67.81|68.59|68||67.48|66.63|66.41|65.79|64.24|60.34|60.665|62.11|61.8528||61.24|59.8|59.39|59.28||59.97|59.775|60.03|59.6|60.33|62.33|62.2|64.31|63.67|62.49|62.18|60.37|56.15|56.21|57.27|59.245|59.68|56.58|56.57|57.36|57.39||56.77|56.125|56.02|56.95|58.78|60.52|61.58|59.74|58.15|55.26|52.26|52.635|52.08|52.42|54.4301|56.06|57.96|58.78|57.86|57.84|56.05|56.43|55.69|55.36|55.92|55.49|56.46|54.525|54.07|54.045|56.61|58.13|60.44|62.48|65.18|64.04|63.87|61|61.58|61.39|61.595|61.34|60.93|59.5|59.43|60.4|60.34|62.06|64.43|65.05|65.98|67.46|69.8178
00843|13961|/equities/aqua-america-inc.|R1000VALUE|36.8|37.03|36.795|36.625|36.89|36.71|36.36|37.12|37.43|37.845|37.97|38.83|39.27|39.17|39.68|39.58|40.78|40.55|40.585|41.33|41.55|42.17|41.925|42.49|42.42|42.24|42.32|42.51|41.08|41.22|40.19|40.656|40.97|40.4501|39.62|39.135|38.92|38.95|39.2|40.01||39.76|39.365|39.17|39.36|39.925|39.6|39.75|40.69|40.37|41.12||41.25|41.07|41.14|40.86|41.03|41.11|41.3|40.68|40.74|40.45|39.825|39.69|39.85|40.23||39.99|39.73|40.57|40.31|40.13|40.25|40.14|40.695|41.055|41.8|42.27|41.94|42.5516|42.06|42.68|42.54|42.03|42.24|41.7125|42.47|42.55|42.47|42.968|43.26|43.21|43.18|43.04|42.5|42.505|43.0761|43.03|43.245|44.16|44.64|44.19||44.53|43.75|43.06|43.01|43.06|42.65|42.2|41.82|42.02|40.42|40.31|40.93|41.1|42.5|42.13|42.51|42.31|42.285|41.46|41.22|41.7|40.64|41.49|41.87|41.74|42.26|42.02|42.58|43.205|44.1|44.8|45.28|45.18||45.315|44.8|45.48|45.42|45.69|45.22|45.2|46.13|46.47|46.77|46.665|47.6231|46.38|45.91|46.085|46.68|46.57|46.1|46.02|46|46|46.41|46.75|48.2||48.535|48.69|48.66|48.48|48.45|48.14|47.7|48.2701|47.55||47.25|48.095|47.82|47.4||47.04|46.35|46.71|46.2|46.27|46.13|47.36|48.35|48.32|48.13|47.83|47.88|47.75|47.16|47.68|47.83|48.1|46.63|46.805|47.495|48.41||47.64|47.08|47.01|46.49|45.681|47.04|46.82|46.56|45.77|45|43.7999|43.93|43.0099|43.66|42.85|43.6|43.92|43.915|43.565|43.04|42.39|41.39|40.63|39.42|39.54|40.85|41.4|40.43|39.74|38.5|39.365|40.33|40.58|40.31|41.33|42.3|43.27|42.06|41.315|42.19|42.76|42.23|43.22|43.75|44.679|45.28|45.32|44.96|45.54|45.615|46.79|46.87|47.625
00844|39165|/equities/lennox-international|R1000VALUE|359.9|360.85|352.25|357.67|351.06|346.41|343.17|347.21|352.13|366.91|368.77|367.96|370.88|369.0659|370.25|369|373.91|371.26|369.48|366.71|366.63|361.87|360.06|340.77|331.6|329.48|330.22|328.94|330.665|332.06|338.36|334.39|333.745|332.14|328.08|326.15|318.1|316.59|314.11|319.965||323.36|323.565|317.88|320.74|315.71|312.07|309.89|310.21|310.43|309.08||308.45|304.355|304.42|304.43|301.265|298.58|303.7|298.616|295.05|294.11|284.62|273.83|275.46|277.91||276.135|272.73|271.51|273.94|279.95|285.705|284.88|280.545|279.86|283.76|283.91|285.42|279.88|279.975|279.21|279.61|277.38|282.31|277.18|279.82|275.63|264.88|256.74|258.96|258.075|259.84|257.315|253.575|250.95|248.05|246.22|243.67|245.41|238.51|232.16||232|233.09|236.06|245.5|247.4|243.87|243.19|242.35|242.51|238.9|244.53|244.71|246.54|243.45|240.66|237.87|236.51|244.47|240|242.515|250.33|254.46|255.95|259.33|255.62|249.56|251.79|252.33|251.85|248.425|250.84|251.43|254.01||261.95|261.37|261.15|261.53|260.51|258.29|261.93|260.96|259.12|266.46|273.43|269.07|255.16|244.01|243.47|246.675|245.5|245.46|243.145|239.47|232.44|232.98|241.89|251.5629||250.24|250.57|249.72|243.27|240.64|236.29|233.23|239.41|238.33||235.82|240.57|239.2|241.84||239.12|238.18|243.755|240.54|243.35|245.975|245.07|256.97|263.4|252.945|257.59|258.22|255.505|251.14|255.25|261.86|263.61|250.765|257.48|257.27|264.79||265.145|266.225|263.76|265.28|256.905|264.28|269.29|264.62|261.66|247.78|236.23|237.54|231.84|229.955|227.37|231.18|234.225|231.63|224.02|219.6|232.87|227.56|222.62|215.095|211.76|214.225|224.99|219.37|211.245|202.97|220.9|222.73|220.88|219.8|229.51|233.06|231.64|216.775|220.09|219.87|220.91|218.115|219.525|220.04|223.19|232.33|232.28|241.75|240.13|248.01|246.55|253.34|257.415
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||||||||||||||||||||||||||||||132.94|134.04|138.515|136.88|134.63|135.28|132.95|131.51|130.955|129.235|130.94||132.34|130.16|130.46|130.76|129.72|126.23|126.61|127.275|127.01|127.03||129.03|127.5|127.8|125.91|125.37|126.48|128.42|126.27|126.04|127.48|126.63|124.86|126.58|128.35||127.89|127.65|128.72|130.41|129.94|130.3|130.75|130.78|131.46|133.73|133.64|134.01|136.77|135.44|134.94|132.97|130.36|128.71|132.095|132.88|132.66|131.78|131.27|132.45|132.75|132.69|132.505|134.64|134.685|135.68|136.33|138.01|144.47|144.53|142.0793||140.46|139.38|136.02|132.17|128.64|127.585|125.33|123.58|124.865|122.4021|122.47|120.22|122.04|121.18|119.265|116.74|116.96|118.35|117.37|117.96|125.125|127.34|127.02|126.85|125.72|121.54|119.03|120.1|119.88|118.94|120.6|119.91|122.35||121.32|121.595|122.12|122.87|122.29|121.27|121.27|119.81|120.12|121.8182|108.93|109.26|106.13|104.39|104.2|104.67|103.17|101.9|101.17|100.76|99.74|100.31|100.89|101.51||100.5|101.88|99.115|97.07|95.86|95.13|94.02|96|95.18||97.56|98.9241|98.42|98.77||97.67|96.95|99.245|97.68|98.3|98.8|103.37|105.73|106.72|106.58|106.59|105.2|104.34|103.13|104.72|104.44|104.58|102.67|102.3|101.76|105.75||105.78|106.06|106|105.69|104.05|105.55|105.11|106.105|106.105|105.22|101.48|101.74|100.03|100.15|97.5|101.32|109.3|109.94|105.43|105.46|105.65|101.05|101|100.36|102.1|102.685|105|101.83|100.385|99.78|103.89|103.195|103.24|102.76|108.14|108.55|111.315|109.095|109.46|106.43|107.72|106.995|107.99|109.531|111.31|114|113.33|114.73|115.27|117.465|121.22|122.39|126.97
00846|40058|/equities/cyrusone-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE|14.7|14.66|14.54|14.73|14.84|14.64|14.76|14.51|14.72|15.06|15.2|14.49|14.51|14.68|15.55|15.45|16.03|16.13|16.44|16.64|17.32|17.355|16.885|17.03|16.9|16.6924|16.05|15.93|16.37|16.62|16.71|16.4938|16.49|17.0401|17.03|16.4413|16.0221|15.69|15.25|16.165||16.69|16.65|16.34|16.17|16.02|15.87|15.645|15.685|16.05|16.14||16.365|16.52|16.43|16.3207|15.72|15.81|15.79|15.7628|15.03|14.85|14.55|13.8|13.61|13.97||14.1404|13.82|14.07|14.49|14.73|14.84|14.89|14.73|14.43|14.7407|14.48|14.27|14.59|14.89|14.91|14.69|14.24|14.95|14.53|15.06|15|14.83|14.795|15.18|15.78|15.8|16.415|16.855|17.0697|17.19|17.28|17.82|18.005|18.13|17.2||16.54|16.82|17.09|18.1401|18.14|18.045|17.865|17.59|17.31|17.015|17.375|17.71|18.095|17.83|17.3|17.05|17.12|18.985|18.605|19.165|20.49|20.74|20.88|21.785|22.27|21.05|21.33|20.55|20.1|19.27|19.6607|19.57|19.56||19.6399|20.24|19.89|19|19.555|19.425|19.83|19.8811|19.8|20.62|21.54|21.28|20.945|20.74|21.08|21.085|20.51|19.74|19.87|20.37|20.235|20.07|20.725|20.585||20.34|19.88|18.81|18.105|18.18|17.86|16.685|16.52|16.31||15.925|16.125|16.14|16.9||16.66|16|14.61|14.28|14.22|14.74|14.6|15.43|15.75|15.08|15.49|16.05|15.81|15.665|15.74|15.6|15.49|14.765|15.105|14.87|15.605||15.2512|15.02|13.93|14.14|14.53|14.87|15.345|14.8|14.3|13.53|13.02|13.5302|12.99|12.495|11.825|12.21|12.9701|12.99|13.26|13.84|14.255|13.2701|15.42|15.17|14.56|14.715|14.845|14.705|14.41|14.49|14.81|15.1|15.08|14.65|14.94|14.855|14.94|13.855|13.43|13.39|13.13|13.28|13.02|12.9|13.965|14.26|14.41|14.68|14.83|15.15|15.18|16.68|18.01
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE|85.23|84.89|84.529|85.17|84.69|84.1|82.935|82.01|81.4|80.5|80.94|81.53|80.63|81.12|81.045|81.09|82.02|81.71|80.395|80.18|81.04|81.63|81.52|74.815|74.08|73.3|74.1|73.28|72.19|71.5495|69.07|68.47|68.41|66.97|66.43|65.68|65.355|65.35|64.83|64.96||67.57|68.16|67.9|67.71|68.72|68.08|68.7775|68.7|69.19|69.675||70.27|70.65|68.03|68.44|69.15|70.54|68.65|68.115|68.17|68.44|67.88|67.33|66.49|67.96||68.12|67.95|69.52|70.07|69.88|69.65|69.78|70.94|72.27|73.125|72.44|71.66|71.54|71.74|71.18|70.07|68.14|67.86|69.96|70.41|69.18|67.44|69.08|69.75|70.81|71.74|72.72|72.25|71.03|69.35|68.56|69.71|70.2|69.895|71.52||72.95|72.17|78.11|78.36|78.47|77.93|75.825|74.075|73.8|72.86|73.53|74.08|74.61|74.42|74.21|69.7|68.24|67.59|67.03|67.99|70.66|71.36|71.37|72.39|72.51|70.84|70.2|70.48|70.52|70.755|70.98|70.45|71.4||71.78|73.11|73.655|73.52|73.23|72.45|72.5|73.56|72.545|70.85|70.26|70.89|74.22|73.54|74.31|74.43|73.9|70.145|70.91|70.815|70.75|71.09|72.02|71.35||71.015|69.91|67.85|67.88|66.75|63.08|62.45|63.38|64.59||64.36|64.73|64.0601|63.94||62.67|61.52|61.76|60.38|61.2|62.415|63.18|64.05|64.91|64.81|63.65|63.83|63.56|63.61|62.52|62.11|61.12|58.55|58.31|57.5|57.8||57.5|57.52|57.03|56.865|56.56|57.75|58.38|58.14|58.47|57.93|56.38|55.56|55.27|54.12|53.8201|54.57|54.57|54.97|54.17|53.77|53.74|53.51|53.04|52.44|52.97|52.99|54.529|54.0382|53.1|51.47|52.41|51.65|53.07|54.82|55.66|57.66|57.92|55.64|56.205|57.42|57.65|57.85|58.57|59.27|60.05|60.77|61.235|62.26|62.95|63.59|64.92|65.6|67.631
00850|20803|/equities/calgon-carbon-corp|R1000VALUE|7.17|7.19|6.99|7.09|7.105|7.05|7.09|7.02|7.04|7.015|7.02|7.03|6.88|6.88|6.545|6.41|6.58|6.6|6.94|8.94|9.19|9.45|9.34|9.27|9.35|9.44|9.49|9.495|9.61|9.74|9.74|9.69|9.82|9.86|9.7301|9.46|9.22|9.22|9.12|9.4||9.42|9.345|9.34|9.105|8.92|8.73|8.74|8.68|8.75|8.855||8.97|8.83|8.89|8.415|8.195|8.15|8.24|8.38|7.87|7.855|7.935|7.75|7.56|7.665||7.51|7.395|7.43|7.42|7.265|7.24|7.155|7.35|7.59|7.98|7.95|7.89|7.76|7.49|7.39|7.53|7.465|7.865|8.36|8.66|8.575|8.57|8.58|8.68|8.855|8.86|8.91|9|8.99|8.84|8.98|9.06|8.98|8.99|8.77||8.78|8.9|8.94|8.97|9.265|9.25|9.16|9|9.16|9.12|9.36|9.56|9.77|9.65|9.67|9.73|9.7325|9.9713|9.74|9.94|10.555|10.76|10.85|11.07|11.19|11.18|10.76|9.995|10.08|9.875|10.07|10.185|10.29||10.69|10.76|10.82|10.6|10.8|10.725|10.77|10.87|10.83|10.9|11.15|11.5|11.04|10.88|10.745|10.75|10.72|10.53|10.79|10.82|10.435|10.33|10.515|10.18||9.73|9.705|9.53|9.41|9.02|8.715|8.435|8.62|8.44||8.205|8.07|7.98|8.03||8.08|7.85|8.04|7.93|8.0399|8.26|8.78|9.01|9.12|8.9275|8.97|8.91|8.875|9|9.56|9.75|9.73|9.175|9.12|9.365|9.315||9.25|9.03|9.04|9.15|9.67|10.09|10.31|10.04|9.96|9.58|9.075|8|9.625|9.88|9.86|10|10.43|10.24|10.09|10.1525|9.99|9.395|8.945|8.84|8.93|8.84|9.185|9.13|8.92|8.74|9.09|9.125|9.22|9.285|9.82|9.51|9.88|9.18|9.055|9.18|9.46|9.4414|9.845|10.07|10.365|10.34|10.16|10.4|10.55|10.74|11.45|11.645|11.97
00851|24357|/equities/watsco-inc|R1000VALUE|349.11|350.43|344.2768|346.18|346.19|346.03|342.94|337.58|339.86|350.79|358.3|356.4|353.11|354.94|355.29|355.815|360.63|358.12|353.2933|357.54|356.39|374.75|370.08|365.75|365.34|364.185|362.645|366|365.66|365.69|368.23|363.24|361.69|363.84|364.13|366.29|364.15|370.28|367.0045|371.665||376.52|376.015|373.51|370.25|363|359.97|358.43|358.25|356.24|354.09||365.42|358.34|356.84|359.01|350.9|345.045|344.84|344.95|333.88|336.86|328.97|318.53|323.58|326.13||318.89|320.405|315.175|316.91|326.85|334.35|333.3|332.06|328.64|334.15|331.52|335.465|333.465|333.74|333.24|333.8|332.22|338.2|336.07|343.53|344.705|338.42|336.14|335.68|336|336.76|326.825|314.8665|313.27|310.195|310.62|309.17|311.565|306.89|298.79||301.56|302.75|306.98|314.21|315.685|312.66|314.18|305.34|300.19|290.74|293.36|293.87|299.66|295.7|293.255|295.14|291.91|293.02|284.05|290.29|300.7|303.94|304.73|308.58|307.38|299.655|301.145|303.18|303.35|298.09|300.57|303.16|305.63||315.15|310.03|298.29|295.7|295|292.3575|294.665|294.17|292.34|303.11|311|302.56|285.49|274.61|274.89|275.82|271.17|269.575|270.04|271.78|261.25|261.85|270.99|272.29||269.88|273.375|272.1233|263.09|262.06|255.83|252.29|254.23|251.49||246.66|247.29|246.83|248.69||249.62|243.38|251.36|248.945|248.56|252.465|255.7638|263.77|265.49|262.8|262.43|255.94|253.26|249.86|255.7|263.61|266.1|256.9|264.58|268.55|276.33||276.695|276.02|273.45|272.92|266.88|275.705|280.615|276.335|274|265.06|253.59|259.47|258.63|256.78|260.93|266.385|268.08|268.95|262.912|261.58|257.62|252.144|248.49|238.545|228.61|239.545|253.64|244.9175|241.09|243.07|262.748|259.88|259.065|256.43|266|269.66|269.61|259.67|254.33|254.14|257.41|253.35|251.21|250.24|255.38|265.62|267.255|268.59|267.08|270.49|271.7378|274.2539|284.15
00852|39217|/equities/american-financial-group|R1000VALUE|108.4417|107.6155|107.193|106.5076|106.0851|105.9537|106.517|106.0945|106.179|105.0429|104.7331|105.6532|105.0617|104.9585|105.6251|105.1368|105.6251|104.3012|103.2637|113.9248|113.8403|114|114.5163|114.8168|113.3568|112.0001|112.3944|112.094|111.1598|109.897|108.8924|107.1648|107.2399|108.5403|110.0566|110.3852|110.451|109.7656|109.3149|108.9487||111.2396|110.9204|109.2398|108.4934|109.3149|108.9018|108.7422|108.2699|107.4371|107.4277||107.9394|107.1461|107.0381|108.5356|108.0098|108.6765|109.4276|108.6765|108.2164|107.7657|106.2413|105.4091|105.1134|105.9443||105.9349|104.7284|106.3011|108.5544|108.1694|109.7562|107.5968|108.4981|108.3854|108.606|108.2104|107.2681|107.7094|107.9723|108.6671|108.4605|106.4982|106.5452|111.9156|114.9905|114.0375|112.0846|111.8029|112.2348|112.9296|111.4931|114.6759|115.2487|113.446|111.8123|111.8405|112.8123|114.2441|114.4037|114.169||113.7652|112.9503|112.3804|113.6995|112.7888|112.0283|111.4546|110.6951|111.0565|107.1555|108.7234|111.296|114.0375|110.2444|108.7422|107.5657|106.8879|111.4556|109.5684|114.4976|116.0749|118.3846|120.3656|123.2011|124.14|125.8487|125.5765|125.0319|124.6141|121.6143|121.9242|123.2574|122.9288||123.0269|122.7692|123.079|123.4264|125.4958|123.8271|123.4168|124.7572|123.5718|121.8074|119.9427|121.429|123.8453|127.3468|127.8301|127.5747|126.7814|125.9882|124.7207|124.3241|123.0612|124.2374|126.9821|128.0671||128.1401|127.0915|127.8027|126.8362|127.0504|126.7997|125.1082|125.204|124.0277||124.2283|124.5611|124.3195|125.3225||123.5171|122.6508|122.7239|121.0825|119.7375|118.9579|120.6357|122.5961|123.2891|123.125|123.9639|125.3408|125.3818|124.3651|124.4654|128.6234|128.7601|126.1204|127.2921|128.2222|130.0367||129.8361|129.827|129.4714|127.4767|126.4805|125.5596|124.9395|126.8818|127.3752|132.6702|130.4946|131.4116|130.7374|130.0317|125.856|125.9279|130.144|127.591|122.6916|121.5769|120.5161|117.3683|117.4146|114.3941|113.8277|120.4384|120.3737|120.1517|118.0704|113.0197|115.6375|116.7938|117.0713|116.6921|118.3756|118.9769|116.8123|113.5655|113.5377|112.2519|112.3722|110.1706|110.0874|112.8856|114.509|116.2851|117.2933|117.9594|118.5827|120.0453|119.5967|119.7262|122.1497
00853|254|/equities/alcoa|R1000VALUE|28.34|28.38|27.76|28.3099|28.56|28.18|28.03|28.23|28.91|29.095|30.305|30.6|31.8087|32.55|33.03|32.68|33.22|33.755|33.51|33.66|35.1|35.31|33.79|33.9|34.545|34.26|32.77|32.76|32.67|34.53|34.62|34.25|34.05|35.55|34.9995|33.33|33.6|32.68|31.83|33.52||34.14|33.315|33.08|33.39|33.03|32.78|32.55|32.81|33.5768|33.88||34.7901|35.35|35.66|35.89|34.62|34.83|34.76|34.55|33.44|33.4|33.94|31.5201|31.14|32.07||33.61|33.51|34.205|35.45|36.06|35.93|35.67|36.1915|36.025|35.37|35.03|35.06|35.38|35.71|36.69|34.87|33.95|34.86|35.14|36.77|35.775|35.4018|35.02|35.72|37.56|37.41|39.62|40.5|40.9996|40.09|39.985|40.12|39.375|40.15|39||38.08|38.72|39.31|41.13|41.6|41.38|40.71|40.0601|39.5734|38.816|39.73|39.96|41.12|39.69|38.9006|38.51|38.85|43.92|42.245|44.46|47.33|49.75|49.92|53.38|53.7|50.05|50.53|47.8|46.37|45.27|46.55|48.51|47.81||46.32|48.05|47.2801|46.94|47.12|48.19|49.714|50.61|50.865|50.86|52.58|51.92|51.62|49.53|50.28|50.98|50.41|51.07|51.2|50.42|48.68|49.52|53.13|54.06||52.45|50.6|51.68|49.91|47.49|45.68|44.14|44.3709|44.44||44.69|43.73|43.43|44.59||43.5|41.82|43.9499|42.5801|41.91|42.221|43.01|44.77|45.45|43.79|44.78|47.05|46.57|47.05|46.52|47.65|48.85|47.63|47.451|45.57|47.6101||47.88|46.94|44.51|46.72|45.55|46.24|48.44|46.4|45.04|42.81|40.34|41.46|41|40.8|36.5119|37.77|40.26|38.82|38.46|41.19|41.28|38.44|38.6|38.56|35.4|37.15|38.58|38.4|37.89|38.29|36.58|37.29|38.46|37.88|38.65|38.31|38.38|34|33.55|34.27|33.7|34.4|34.34|35.11|37.48|39.37|42.7|41.09|41.61|43.01|44.03|49.83|51.56
00854|41235|/equities/rexford-inl-rty|R1000VALUE|52.96|52.765|52.3|52.18|52.03|51.06|50.55|50.48|50.57|51.24|51.31|52.16|52.29|52.565|52.74|52.74|53.47|53.42|52.47|53.48|53.81|54.16|54.27|54.81|55.61|55.59|55.42|53.85|52.59|53.32|51.96|54.16|54.67|54|53.89|51.55|51.4|51.32|51.28|52.59||51.97|51.27|50.63|50.91|50.72|50.05|50.19|51.02|52.475|52.19||53.49|52.75|52.68|50.57|49.685|51.075|53|52.303|52.73|52.655|53.675|53.1|54.27|54.725||53.53|53.04|53.08|54.03|54.18|54.035|53.865|53.65|54.01|55.12|55.21|55.05|55.75|55.15|56.08|55.78|54.6701|54.42|54.64|54.61|54.85|54.04|53.68|54.81|55.61|56.26|55.23|54.54|54.29|53.475|53.48|54.99|56.54|57.45|57.39||57.66|57.79|58.08|58.54|58.46|57.49|56.74|55.86|56.04|53.96|54.17|54.44|56.53|56.985|57.14|57.41|57.3|57.94|55.945|56.16|58.87|60.13|60|61.18|60.92|59.08|59.055|60.46|60.41|59.88|60.38|60.28|60.435||60.56|60.94|61.7|62.525|62.13|61.46|62.6|63.77|63.27|63.915|64.415|65.43|62.72|62.38|62.27|61.72|61.39|60.42|60.6999|59.875|58.9|59.01|58.58|58.37||58.1|58.26|56.4078|55.16|56.09|54.37|53.77|55.07|53.48||53.9|53.32|53.19|53.72||53.44|52.67|53.35|52.45|52.69|52.83|55.06|56.125|54.92|54.14|54.44|54.08|53.335|53.17|53.95|54.15|54.75|53.54|52.89|53.23|55.2||54.72|54.86|54.95|54.465|52.67|53.81|54.25|54.145|55.325|55.295|53.36|53.41|53.5|53|52.71|54|54.84|54.8|54.12|53.655|52.89|50.37|49.82|48.74|50.06|50.92|52.44|51.56|50.52|50|51.04|50.12|50.54|50.33|52.31|52.45|54.26|51.96|50.77|50.08|52.14|52.52|53.87|55.75|56.28|56.91|56.4|56.79|57.95|59.89|61.13|62.48|65.02
00855|20451|/equities/knight-transportation-inc|R1000VALUE|54.05|53.965|54.38|55.27|54.82|55.145|56.21|55.25|55.94|56.54|58.4|58.89|59.19|59.19|59.1|59.27|59.68|59.6516|58.6804|58.79|59.1|59.7|59.47|58.9|57.82|57.28|55.47|55.32|55.84|55.41|54.445|53.59|54.45|55.53|55.88|55.74|54.51|54.4|53.475|53.3||55.16|55.38|55.05|54.24|54.35|53.6|53.62|53.5|52.89|53.35||54.58|55.6|54.095|54.115|54.06|55.54|56.61|56.5|54.97|55.2|55.7|54.76|54.53|55.75||55.94|54.71|53.96|54.66|54.25|54.05|54.14|54.52|54.61|56.31|56.57|56.3|56.49|55.825|57.18|56.7627|56.72|57.39|56.15|56.11|55.34|53.43|53.22|54.75|56.13|54.85|56.29|55.3875|55.27|54.81|54.6|54.48|55.95|55.56|53.54||53.475|54.085|54.82|54.89|55.31|54.7|54.55|55.22|54.803|54.54|55.17|55.96|54.655|52.3|53.2305|52.66|51.635|52.06|53.23|55.955|57.01|57.8|57.78|58.17|58.07|55.7114|56.47|56.677|57.35|56.89|57.39|57.79|58.195||59.17|58.68|59.87|58.88|58.32|58.29|59.01|60.38|60.55|60.675|61.57|61.12|58.75|56.41|57.06|58.68|56.05|56.4|56.42|56.585|55.6|54.91|56.18|55.31||54.9|55.56|55.435|54.9|54.84|54.01|53.17|53.04|52.09||51.88|51.74|51.255|52.05||51.5114|50.49|50.86|50.99|52.27|53.92|54.44|55.96|56.09|54.28|54.61|54.855|55.03|54.73|55.17|55.49|54.55|53.98|54.19|53.78|53.76||53.23|53.15|53.92|53.41|51.92|53.59|55.56|53.56|53.12|48.69|47.3801|48.1141|48.04|47.37|46.08|47.3|47.66|46.67|47.02|46.94|46.9|47.7|47.73|45.645|45.63|48.675|49.42|49|48.22|47.11|47.89|47.55|48.025|47.64|48.95|49.52|50.175|49.08|48.83|49.45|48.63|48.46|47.67|46.82|47.26|48.35|47.66|47.81|46.3801|48.16|49.285|49.21|50.91
00856|39189|/equities/amdocs|R1000VALUE|87.5|87.17|86.915|86.9998|86.47|86.375|85.42|85.7|85.78|87.45|88.2|88.42|87.15|87.43|86.7|86.47|88.46|88.065|88.8|92.59|93.01|93.41|93.59|93.89|95.18|94.02|93.972|94.24|94.6|95.89|96.17|96.46|96.84|96.81|96.52|96.605|96.4341|96.95|97.04|97.9||97.15|98.525|96.805|96.1896|95.295|95.35|95.44|94.9407|95.06|96.295||96.6|95.4301|95.3|95.47|94.13|93.08|92.73|93.005|93.371|93.8048|94.44|94.49|94.01|95.345||95.64|93.02|93.63|94.01|94.45|94.99|93.94|93.33|92.33|89.96|89.28|87.86|89.04|88.31|89.57|89.23|89.41|89.85|90.57|90.91|90.69|89.21|89.08|90.06|90.98|91.85|92.19|93.88|95.28|95.86|95.4|95.69|95.46|95.09|95.07||95.32|95.18|95.86|95.63|94.66|93.62|94.47|94.3|93.94|92.67|92.16|92.18|92.995|91.02|90.53|90.08|89.85|90.5|89.63|90.22|90.71|89.96|89.91|90.64|91.15|91.1|91.27|91.59|92.05|93.01|93.55|94.73|93.69||94.54|95.49|95.17|95.7|95.55|95.41|95.17|94.64|92.745|92.02|92.315|93.82|91.5301|90.855|90.1401|90.25|90.89|89.94|90.205|90.14|89.1775|88.86|88.95|89.4011||87.6103|88.78|88.68|88.5101|89.965|91.03|90.66|91.455|90.99||89.2525|88.7|88.99|89.28||88.03|87.18|86.47|86.365|83.46|86.33|87.68|88.9|89.05|88.275|87.79|88.08|88.125|87.98|89.08|89.14|87.77|85.715|85.47|86.3|85.27||85.92|84.865|84.02|84.09|82.715|82.36|81.8|82.49|81.67|82.43|79.755|80.83|80.45|80.34|80.28|83.67|84.47|85.48|84.5175|84.47|83.88|83.3|82.25|79.72|79.87|80.57|80.26|79.66|78.95|78.02|79.18|79.96|80.38|80.94|81.88|82.67|81.66|79.63|79.23|78.685|78.37|78.54|78.64|79.01|79.92|80.97|80.44|81.03|80.05|80.785|81.19|81.52|84.46
00857|39169|/equities/aecom-technology|R1000VALUE|87.07|87.04|86.335|86.22|87.32|87|85.9|85.52|86.1|87.46|87.72|87.97|86.97|85.5|84.36|81.65|86.85|85.315|86.37|86.85|86.5|86.775|86.145|85.08|87.33|87.1|87.15|88.31|88.09|87.47|87.18|86.52|85.86|86.78|86.74|86.4|85.48|85.14|84.36|84.01||84.06|84.36|82.9|82.97|84.98|84.66|84.38|85.34|85.39|85.22||86.035|85.16|85.135|84.76|83.42|82.65|82.22|82.795|81.99|80.245|77.89|76.82|76.52|76.3||76.55|76|76.52|78.16|79.13|78.99|78.71|78.65|78.135|77.95|77.89|77.24|79.025|78.6|82.49|81.31|80.8673|81.66|81.45|83.2|82.18|80.69|80.18|81.45|82.4|81.93|82.33|81.99|82.42|82.1471|82.05|81.36|81.641|81.335|79.885||79.37|79.92|81.27|83.9|83.59|83.22|82.7|81.3|81.43|79.08|80.13|81.74|83.29|82.337|81.34|81.74|81.185|84.27|82.58|83.98|87.6|88.82|89.42|88.92|88.05|87.07|86.37|86.19|86.57|86.55|87.63|88.06|87.875||89.17|89.57|89.605|89.51|89.66|88.82|89.62|89.63|87.12|86.47|86.18|85.87|85.86|85.88|85.4|85.89|86.28|86.4|85.31|85.66|85.1825|84.75|85.24|86.31||84.8|84.72|83.12|81.785|81.96|80.83|80.93|83.2|83.325||84.01|84.36|84|84.53||84.17|83.09|83.89|82.2|82.6344|81.92|83.02|84.23|84.52|83.33|83.62|85.18|84.6|84.55|83.68|84.31|84.18|82.58|82.01|82.33|83.73||83.57|82.13|79.29|79.1|77.982|78.46|78.43|76.21|77.02|76.81|74.96|75.96|75.69|74.555|72.48|73.64|75.07|74.552|74.192|73.3714|72.38|71.635|71.05|69.46|69.28|71.07|71.565|69.075|68.08|68.26|70.07|71.14|71.59|71.37|72.45|71.65|71.22|68.71|67.9|66.475|67.99|66.84|67.4|67.65|70.32|70.99|71.34|70.61|70|70.13|69.96|71.82|74.46
00858|6446|/equities/ciena|R1000VALUE|41.97|41.5|40.94|41.11|41.31|40.65|40.995|40.42|40.105|40.43|41.52|41.39|41.25|41.3001|41.14|41.01|41.09|41.03|41.09|41.27|41.76|41.5|41.16|42.785|42.38|41.68|42.01|41.96|41.535|41.46|40.91|41.06|40.58|43.2|43.6|43.18|42.73|42.315|41.83|41.9||42.25|42.42|41.48|41.05|41.03|41.08|40.84|41.18|41.55|42.935||43.87|43.75|42.57|41.35|41.05|41.17|41.94|42.47|41.4875|46.4385|46.905|46.38|46.32|47.825||45.42|44.47|44.015|45.2161|44.89|44.61|43.995|43.45|43.34|43.46|43.13|42.83|42.91|42.64|43.68|43.68|43.58|44.17|44.37|45.72|45.405|44.39|44.92|45.3|46.2845|46.27|46.26|46.745|47.57|49.58|50.86|51.025|51.34|50.63|49.73||47.55|51.625|51.405|51.8|51.84|51.545|49.79|50.23|48.35|48.44|48.62|48.76|49.665|49.485|49.33|49.02|49.48|50.06|47.96|49.04|49.61|49.43|48.96|49.92|48.33|47.54|48.02|46.13|46.18|45.83|47.26|47.34|47.24||47.29|47.825|48.21|48.55|48.32|48.185|48.68|48.855|48.48|49.21|49.74|51.12|50.55|50.41|50.6|50.41|50.15|49.28|50.24|50.51|48.94|49.965|51|50.68||50.19|50.8|50.89|51.34|51.66|49.53|48.56|49.32|50.4453||50.09|49.62|48.99|48.9||48.5|48.44|48.97|48.51|48.24|47.57|48.47|50.5|50.22|49.92|50.05|50.1|42.81|43.56|44.39|43.27|44.325|43.15|42.61|42.62|43.62||43.84|43.39|44.03|44.46|43.07|43.6|44.86|44.62|43.56|42.49|41.045|44.18|45.221|44.985|45.43|46.26|47.07|47.1609|47.2|46.96|45.0092|43.67|42.67|40.63|40.5517|40.45|40.67|40.12|39.31|38.33|38.68|38.51|39.45|40.4|41.87|41.8|41.85|40.85|40.335|40.44|40.73|39.44|39.6|39.865|40.49|40.55|40.17|41.065|41.11|41.915|42.27|42.48|44.215
00859|39146|/equities/ugi|R1000VALUE|22.945|23.04|22.445|22.66|22.63|22.62|22.76|23.01|22.93|22.91|22.99|23.26|23.51|23.81|23.77|23.555|24.2594|24.35|25.2|26.1|26.37|26.85|26.52|26.315|26.88|26.4365|26.255|26.12|26.15|26.33|25.875|25.82|26.205|26.56|26.55|25.6399|25.65|25.575|26.26|26.78||27|26.765|26.55|26.61|27.09|26.64|26.44|26.5|26.53|27.14||27.66|27.38|27.605|28.64|28.97|29.27|29.32|28.18|27.5|27.39|27.69|27.68|27.52|28.07||27.8|27.005|27.6625|28.06|27.945|27.73|27.63|27.27|27.23|28.14|28.49|28.705|29.3|29.295|30.01|29.97|29.61|32.23|32.32|33.75|33.66|33.2348|33.125|33.874|34.265|34.78|34.62|34.22|34.23|34.46|34.355|34.37|34.69|34.92|34.45||34.47|34.16|33.84|34.1|34.035|33.69|33.49|33.25|33.12|32.1|32.67|34.205|35.17|35.229|34.51|34.19|34.3|35.07|34.68|34.87|36.23|36.47|36.79|36.97|37.1891|36.69|36.495|37.205|37.56|37.33|37.86|37.97|38.14||38.34|38.68|38.7|39.29|39.215|38.12|38.18|39.435|39.77|39.92|40.94|40.33|39.56|38.88|39.055|39.53|39.47|39.18|39.13|39.201|38.6|38.7|38.93|40.195||40.42|40.9469|40.652|39.87|39.03|38.415|37.75|38.31|37.07||36.86|37.14|37.08|37.11||36.65|36.12|36.625|36.27|36.47|36.23|37.99|38.5|38.98|38.31|38.06|38.23|38.235|37.803|38.22|37.8767|38.43|37.77|37.58|38.39|38.83||38.68|40.41|38.71|36.765|36.17|36.77|37.5|36.9|36.57|36.01|35.15|35.1|34.49|34.49|33.875|34.625|35.014|34.9|34.53|34.365|33.8|32.77|32.55|32.43|32.27|32.51|33.21|32.65|32.01|31.19|31.73|32.57|32.33|32.03|32.52|32.69|33.56|32.74|32.28|32.615|33.11|32.53|33.43|33.69|34.825|35.49|35.97|36.2|36.36|37.485|37.93|38.29|39.6
00860|1011774|/equities/vistra-energy-corp|R1000VALUE|29.995|29.84|30.03|29.89|29.87|29.48|29.74|29.57|29.47|30.015|29.985|29.92|30.07|30.44|29.19|28.39|28.59|27.9|27.7|27.542|27.75|27.845|27.58|28.07|28.08|28.075|28.11|27.37|27.21|26.74|26.165|26.055|26.3|26.55|26.57|26.26|26.34|26.64|26.525|25.88||26.09|25.965|25.64|25.56|25.56|25.44|24.91|24.93|24.7|24.72||24.99|24.81|24.7425|24.6|24.5957|24.77|24.68|24.645|24.665|24.5601|24.46|23.99|23.535|23.915||24.08|23.85|24.265|24.39|24.43|24.51|24.01|24.21|24.065|24.41|24.205|24.52|24.8401|23.59|23.235|23.2|22.695|22.98|22.67|23.42|23.05|22.95|22.95|23.245|23.4|23.46|23.745|23.8|23.93|24.045|24.3|24.32|24.4125|24.44|23.8||23.87|23.33|23.19|23.67|23.535|23.48|23.315|23.1|23.12|23.04|23.63|24.22|24.745|25.06|24.22|23.99|23.9|24.55|24.02|24.51|25.68|26.175|24.6|22.05|21.18|21.23|21.56|21.885|22.22|22.17|22.395|22.255|22.44||22.74|22.55|22.81|22.86|23.01|22.62|22.69|22.83|22.655|22.76|22.555|23.03|22.835|22.32|22.32|22.65|22.23|22.345|22.28|21.76|21.3|21.25|21.48|22.14||22.135|22.605|22.4|22.19|22.46|22.25|22.25|22.01|22.125||22.844|23.62|23.55|23.43||23.37|23.31|23.81|23.77|23.755|23.68|24.03|23.985|24.095|23.83|23.33|23.49|23.515|23.16|23.26|23.96|24.305|23.95|23.54|23.572|23.95||23.41|22.88|22.51|22.63|22.39|22.465|22.635|22.95|23.84|24.09|23.48|23.715|22.75|22.43|22.56|22.73|22.705|22.77|22.029|21.89|21.82|21.48|21.45|21.12|21.38|21.79|22.335|21.85|21.325|20.7619|21.33|21.375|21.64|21.93|22.405|22.24|21.65|21.035|20.92|21.165|22.13|21.67|22.325|23.1|23.985|24.42|24.735|25.04|24.87|25.0911|24.96|24.885|25.235
00861|39289|/equities/owens-corning|R1000VALUE|136.98|136.015|131.305|136.89|136.23|135.34|134.79|135.02|135.325|140.17|141.081|140.18|140.761|139.375|141.675|139.14|140.96|139.8|140.12|139.15|139.32|138.17|139.3|138.85|132.5|129.76|129.265|130.2|130.15|134.29|134.28|131.51|131.66|132.575|131.31|129.5|126.62|126.62|125.43|127.34||130.51|130.49|127.37|126.83|125.0701|124|122.825|122.31|123.6|121.52||121.52|120.79|119.88|120.35|116.64|117.17|117|115.86|113.03|111|109.59|105.56|105.88|108.56||108.56|107.795|107.98|107.5|109.73|109.72|108.17|107.395|105.5|104.68|103.65|104.47|104.51|105.23|104.438|103.975|103.41|106.301|104.38|105.34|103.955|99.49|98.02|99.23|100|100.71|100.58|99.69|98.88|97.995|97.54|96.86|96.43|96.75|93.5||92.31|91.51|93.07|95|92.98|92.79|90.775|90.88|90.3|89.6|91.34|92.12|92.12|89.815|89.46|89.005|88.86|91.37|90.7|90.72|95.84|97.85|98.3|99.43|98.995|96.48|97.35|97.641|97.75|96.12|96.235|96.61|96.61||98.3|100.085|102.46|100.13|98.155|96.81|97.535|97.74|97.8|98.45|100.01|99.12|95.2|91.63|90.89|90.36|89.28|88.66|89.41|88.42|86.34|86.63|90.88|89.89||89.62|89.45|90.3|87.87|89.82|88.51|87.29|87.4|85.41||83.98|84.97|84.785|87.5||86.835|85.8823|87.115|85.16|87.345|90.08|89.88|93.29|95.26|91.895|91.775|90.72|88.66|87.145|88.35|89.14|89.44|86.13|87.3|87.78|90.17||90.97|90.1|88.93|88.89|87.63|90.2|91.045|90.16|90.675|87.77|83.86|86|82.93|81.9|80.2403|82.31|83.45|83.6371|82.955|83.11|83.76|86.8|85.04|82.065|80.91|83.62|85.28|81.68|80.75|81.58|84.47|84.97|84.47|83.14|83.19|82.96|83.68|79.78|77.905|77.31|77.54|75.52|74.91|74.22|76.87|79.23|79.71|80.8|80.95|82.96|82.44|84.47|88.01
00862|32537|/equities/carlyle-group|R1000VALUE|30.32|29.99|29.525|29.743|29.22|29.11|29.05|28.9683|29.12|29.685|30.31|31.061|31.52|31.92|31.55|31.68|32.2|31.45|31.24|31.34|35.255|35.47|34.67|34.2|34.63|34.4|34.39|34.655|35.14|34.89|34.3|33.77|33.945|33.39|32.82|31.87|31.6|31.13|30.53|31.61||31.876|31.74|31.14|30.8|30.41|29.93|29.58|30.325|30.82|30.85||31.22|30.55|30.32|30.36|29.96|29.59|29.04|29.25|28.22|28.17|28.47|27.125|27.33|27.705||27.52|27.445|27.23|27.72|27.18|27.08|26.7|26.459|26.22|26.445|26.7|25.67|25.47|25.71|25.76|25.2|25.2701|29.35|28.97|30.3|29.53|29|28.925|29.19|29.87|29.665|30.245|30.66|30.9076|30.19|30.07|29.84|29.675|29.75|28.92||28.84|28.64|29.24|29.09|30.42|30.18|30.06|30.065|30.29|29.415|30.32|30.71|30.905|30.22|29.59|30|29.17|29.96|28.47|30.12|33.1|33.76|34.07|34.982|34.61|33.87|34.09|34.235|33.99|34.11|34.13|34.045|33.92||34.47|34.6|34.91|35.01|34.43|33.685|34.13|35.265|34.36|35.39|36.9|36.86|35.61|35.28|34.9125|34.95|34.48|33.5|34.29|33.695|32.96|32.55|33.325|33.17||32.63|32.645|32.595|32.17|31.29|30.12|29.885|30.16|29.515||29.42|29.3|28.81|29.47||29.19|28.79|29.14|28.28|28.02|28.84|29.32|29.99|30.49|29.23|28.97|28.85|28.97|29.6|30.43|30.69|31.075|29.66|29.29|29.02|28.96||29.09|28.795|28.02|28.23|28.015|28.83|29.47|28.79|29.26|27.49|25.61|25.42|27.87|27.4|26.88|27.795|28.16|28|27.775|28.12|27.64|26.5|25.89|25.245|25.4|25.41|26.53|26.2|25.395|24.59|25.13|25.42|26.135|26.39|27.54|27.56|27.61|26.065|25.79|26.04|26.68|26.3|26.1|26.4092|27.835|29.3|29.73|30.32|30.5|31.24|31.18|31.29|33.05
00863|39302|/equities/sensata-technologies-holding|R1000VALUE|37.435|37.31|36.71|37.15|37.15|37.36|37.21|37.62|37.98|38.54|39.29|39.01|39.06|40|40.48|39.905|40.94|40.9|41.2|41.31|41.5|42.11|41.85|41.49|41.34|42.24|46.25|46.04|46.12|46.81|46.25|45.12|45.06|45.25|45.225|44.59|44.08|43.39|42.86|43.245||44.1|44.36|44.36|44.17|43.6|43.235|42.75|43.6|44.16|44.485||44.97|44.51|44.41|44.52|43.62|43.51|43.73|43.84|42.72|41.87|42.11|41.105|40.96|41.88||40.71|40.28|40.275|41.3|41.455|41.265|40.96|40.55|40.13|40.05|39.87|39.84|39.71|40.78|41.33|40.97|40.365|41.83|42.06|43.09|42.75|42.1|43.08|43.93|47.56|47.53|46.92|47.26|47.15|47.17|47.16|46.38|46.66|46.9|45.52||45.595|46.13|47.23|49.02|49.2|48.895|48.08|46.915|46.96|45.67|46.115|46.82|47.33|46.06|45.41|45.64|45.395|48.03|46.74|48.13|49.79|50.37|50.44|50.97|51.16|49.82|50.535|50.19|50.05|49.3901|49.865|50.08|50.73||51.84|51.65|51.66|51.16|51.5|50.85|51.54|52.16|52.14|52.45|52.62|53.14|50.78|47.62|45.88|45.98|45.71|45.19|45.56|45.01|43.88|43.6|44.9|44.77||44.7|44.25|44.14|43.49|43.53|42.36|41|40.88|40.25||39.95|39.29|38.98|39.385||39.45|39.285|40.69|40.155|39.98|40.205|41.27|42.82|43.82|42.92|43.315|43.46|43.29|43.35|44.37|44.605|44.91|43.42|43.56|43.1|44.93||44.65|43.86|43.62|43.24|42.39|43.37|44.44|44.43|44.2|42.86|40.92|40.84|40.535|39.335|37.68|39.13|40.05|39.24|38.985|39.2|38.38|38.62|41.06|40.31|39.92|39.585|39.9|38.835|37.85|36.64|37.68|37.82|38.955|39.32|40.34|39.2|39.38|37.36|37.15|37.07|37.48|36.94|37.48|37.09|38.46|39.87|40.22|39.603|39.08|40.11|40.58|41.16|41.92
00864|8266|/equities/first-horizon-ntl|R1000VALUE|12.22|12.15|12.16|12.23|12.12|12.17|12.55|12.47|12.7|12.76|12.82|13.24|13.35|13.3|13.295|13.065|13.43|13.275|13.025|13.025|13.08|13.5|13.45|13.43|13.28|12.9|12.65|12.5|12.37|12.64|12.51|12.35|12.37|12.425|12.34|11.955|11.81|11.62|11.395|11.31||11.36|11.09|11.27|11.015|10.93|11|10.9|11.12|11.59|11.58||11.66|11.07|11.435|11.58|11.56|11.61|11.4|11.385|10.55|10.58|10.52|10.25|10.16|10.48||10.69|10.7166|10.93|11.1|10.84|10.66|10.66|10.3|9.8|9.71|9.48|9.74|9.96|10.025|10.625|10.28|8.99|14.75|15.965|17.39|17.41|17.4|17.3298|17.58|18.17|18.21|18.25|18.16|18.215|17.8|18.26|17.95|17.56|17.63|17.58||17.41|16.96|17.15|17.54|17.5601|17.36|16.74|17.06|17.16|15.68|15.41|15.55|15.52|14.84|14.68|14.53|15.36|16.12|13.4|19.53|20.84|21.18|21.05|21.15|21.27|21.29|20.7|24.7|24.74|24.8|24.83|24.83|24.81||24.8|24.8|24.71|24.7|24.69|24.67|24.67|24.68|24.66|24.645|24.63|24.65|24.675|24.64|24.62|24.6|24.59|24.55|24.59|24.6|24.56|24.57|24.55|24.43||24.58|24.6|24.515|24.48|24.47|24.46|24.4|24.41|24.365||24.45|24.465|24.44|24.46||24.45|24.41|24.46|24.45|24.35|24.34|24.27|24.4|24.39|24.45|24.45|24.525|24.46|24.44|24.47|24.65|24.68|24.62|24.55|24.51|24.63||24.59|24.5|24.44|24.37|24.3|24.3|24.3|24.29|24.27|24.34|24.3|24.3|24.3|24.285|24.25|24.305|24.4|24.35|24.28|24.27|24.25|24.2|24.155|24.03|23.995|23.91|23.91|23.87|23.375|23.05|23.19|23.02|23.01|22.92|22.98|23.01|23.26|22.905|22.89|23.1|23.1|23.01|23.16|23.34|23.49|23.41|23.375|23.28|23.25|23.26|23.08|23.01|23.145
00865|41195|/equities/berry-plastcs-gr|R1000VALUE|58.7994|58.0283|57.2572|57.2526|57.2847|57.2939|57.0552|57.5693|58.5653|59.0565|59.745|60.1535|60.6079|58.3037|55.5588|56.0454|57.6886|57.3122|57.0919|57.4867|59.1758|59.768|59.2952|59.566|60.1948|61.5076|61.2689|60.7181|60.5529|60.7548|60.6538|59.5706|59.4329|59.9883|60.507|59.2952|58.7352|58.2578|57.3765|58.0742||58.7627|58.7076|57.8722|58.0283|56.9175|56.5962|56.4263|57.0093|57.0827|57.4867||58.0283|57.2663|57.3122|56.9083|55.6965|56.0086|56.2014|56.2749|55.4762|55.6506|53.7962|52.6028|52.1851|53.2087||54.1083|53.9339|53.6585|53.631|53.0434|53.2913|53.2362|53.1529|52.9975|52.8415|52.3641|52.6946|53.2775|53.5116|52.9746|52.2539|51.189|49.4182|50.8585|53.0251|51.9097|51.088|50.932|51.8133|52.9516|52.7313|53.2224|53.5392|53.5529|52.9241|53.2913|52.8415|53.1077|53.0893|52.5569||52.5661|52.1346|52.2539|53.3473|53.172|52.9057|52.5798|51.9234|51.9326|50.4179|50.9412|51.7215|51.8018|50.6198|49.711|50.0415|49.9405|52.2998|51.4139|52.1713|54.4021|55.0493|54.9805|56.4952|57.909|57.6978|56.7247|56.3575|56.5997|55.3798|55.467|55.7975|56.0821||57.2847|57.3031|57.427|57.6037|57.0001|56.0913|56.3942|56.4447|57.0552|58.1844|58.5608|57.4683|55.5359|54.8841|54.7326|54.0349|53.4565|52.8329|54.0441|54.4664|53.7778|53.8221|54.9254|55.6323||56.1739|56.486|56.5136|56.2014|56.4126|56.1463|54.9621|55.5726|54.9254||55.0355|54.7877|54.5214|54.7969||53.9247|53.328|54.09|53.8237|53.9064|54.2644|55.0723|55.568|56.33|55.0833|54.8519|55.5129|55.5405|55.5772|54.9529|54.9621|54.2552|51.7307|51.7031|51.9051|52.2539||50.9595|49.8946|49.5366|49.431|47.8015|47.6822|48.0677|50.84|51.505|50.76|48.26|48.7|47.62|46.71|45.22|46.28|47.1|47.13|46.54|46.25|46.93|46.22|46.78|46.02|45.81|46.97|47.67|47.4|46.44|44.52|45.98|46.01|46.37|46.259|48.0546|48.19|48.42|46.65|46.37|46.01|46.1|45.52|46.275|46.5|47.73|49.34|50.19|51.13|50.95|53.15|52.69|55.27|58.07
00866|8202|/equities/itt-corp|R1000VALUE|99.08|98.71|97.45|96.835|95.77|95.52|94.77|94.26|95.2275|95.57|96.24|97.635|97.97|98.14|99.39|98.74|101.32|100.09|98.01|98.155|99.15|98.78|97.4|96.25|96.34|96.51|97.31|97.55|97.18|96.67|97.11|96.22|96.365|96.66|96.235|95.61|94.05|92.2|90.8275|91.34||92|92.52|90.33|89.91|88.385|87.2065|85.915|86.89|87.15|87.03||88.03|86.96|86.96|87.14|85.375|85.165|85.23|83.14|80.91|80.61|79.64|75.82|75.84|78.585||78.4|77.87|78.63|80.44|81.44|81.85|80.704|80.85|80.695|81.25|80.79|80.63|81.05|81.765|82.635|83.0004|81.035|83.19|82.56|84.295|83.085|81.46|80.8|81.86|82.86|82.86|83.59|83.01|83.92|83.1|82.83|82.0091|82.71|81.95|80.47||80.37|80.44|81.94|85.2|85.13|84.2|82.96|81.67|81.02|79.005|80.275|82.01|83.57|79.63|78.635|78.835|79.89|84.74|83.02|85.36|89.61|90.94|91.76|92.07|92.225|91.275|90.815|90.25|89.81|88.34|89.97|90.69|90.51||93.2106|92.44|92.95|92.1|90.96|88.4|88.37|90.6|89.29|90.25|91.18|91.61|90.46|89.69|89.05|90.61|87.98|87.605|87.71|85.97|83.58|83.56|86.24|86.65||86.52|84.72|85.06|84|84.824|82.7552|81.43|81.87|80.87||80.54|79.7|79.55|79.67||79.13|78.18|79.05|77.02|76.28|76.22|78.37|80.75|82.13|80.45|80.325|80.92|79.53|79.87|82.2116|83|84.56|81.065|81.72|81.41|84.08||83.64|83.55|83.68|83.825|81.895|82.91|82.69|81.42|80.76|78.52|75.58|76.21|75.805|73.07|69.96|74.19|76.535|75.76|73.89|74.12|73.61|71.53|70.94|67.995|67.965|68.96|70.41|68.53|66.74|64.51|66.86|67.16|68.42|69.04|70.92|70.02|69.415|65.76|65.11|65.165|66.38|65.31|66.07|65.93|68.26|69.73|69.98|69.96|69.73|72|72.36|73.62|76.4
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|23.3|23.295|23.2|23.3435|23.51|23.535|23.685|23.515|23.59|23.65|23.7|23.275|22.62|22.57|22.42|22.24|22.47|22.24|24.8959|24.9424|24.5552|24.5862|24.865|24.6404|24.0983|23.9667|24.4778|25.3915|25.98|26.3208|26.2898|25.6548|25.8329|26.1078|26.2007|25.8561|25.8019|25.407|25.0663|25.1592||25.2359|24.7798|24.2145|23.6802|22.929|22.9058|22.8361|22.9678|23.2001|23.3588||23.4091|23.4634|23.4711|23.262|22.6651|22.7509|22.5264|22.5857|22.0695|21.7288|21.8217|21.3958|21.5971|21.9998||21.2409|21.0822|21.5352|21.6746|21.6126|21.6668|21.721|21.3184|21.4655|21.481|20.997|21.4577|21.1015|21.4268|21.9843|20.8305|20.7531|21.3222|21.3106|21.5352|20.9699|19.576|20.6059|21.0396|21.3726|21.783|21.9533|21.8217|21.8527|22.4025|22.3715|22.3599|22.5031|22.3806|21.6513||21.69|21.086|20.9544|21.4965|21.1712|20.8228|20.2807|20.3194|20.1413|19.3747|19.5141|20.2884|20.9157|20.2459|20.2187|20.1413|20.1568|20.5362|20.6563|20.9157|22.1779|22.2089|22.9445|24.1216|23.9357|24.1835|24.1371|24.8959|24.803|24.7565|25.3915|25.4535|25.7477||25.8329|26.1814|26.7544|26.8938|27.0332|26.7931|27.2035|27.521|27.3042|27.432|28.0476|29.2789|31.0754|30.936|30.9515|31.2612|31.1683|30.6727|30.7115|30.7424|30.8663|30.7889|31.1915|31.9349||31.2226|31.1528|31.2457|31.0599|31.2303|31.2922|30.6495|30.7114|30.1152||30.1229|30.1036|29.9409|29.9216||30.0919|29.8364|29.968|29.6128|29.5344|29.8519|30.2623|31.4006|31.811|31.6949|31.8652|31.8652|31.8498|32.1363|32.6474|32.9726|33.3753|32.7248|33.1313|33.2514|33.4372||33.0655|32.508|32.0046|32.0433|33.2359|33.8941|34.0954|34.1651|34.2116|33.6424|32.7751|32.9106|32.415|31.7104|31.5555|32.2989|32.7558|32.4073|32.1518|32.3686|32.415|32.3841|31.9659|31.2225|31.1915|31.0986|31.4548|30.1694|30.2236|29.0156|29.7608|29.666|30.2546|30.1771|30.4017|30.1461|30.061|29.0388|28.9769|28.5626|28.791|28.5664|28.2877|28.8142|30.0222|30.8586|30.8121|30.6417|30.8967|31.5725|31.5478|31.8343|32.7248
00868|1173555|/equities/organon-co|R1000VALUE|22|21.9072|21.51|21.505|21.89|22.15|22.24|22.13|22.31|22.83|22.9|22.955|23.12|23.33|23.085|22.5|21.6|21.39|21.45|21.28|21.59|21.78|21.9945|21.855|21.61|21.26|21.21|20.705|20.83|20.555|20.31|20.06|20.285|20.32|20.18|20.22|19.91|19.76|19.82|20.11||20.54|20.65|20.28|20.275|20.19|20.055|20.115|20.7|20.55|20.4||20.69|20.24|20.15|20.34|19.86|19.775|19.94|19.86|19.91|19.77|19.56|18.99|18.87|19.18||19.43|19.15|19.87|20.57|20.15|20.36|20.14|20.12|20.37|20.51|20.7245|21.05|21.01|21.125|21.665|21.8|21.6|24.11|23.71|24.48|24.19|23.82|23.41|23.515|23.7709|23.77|23.56|23.43|23.53|23.52|23.33|23.71|23.54|23.74|23.52||23.54|22.95|22.85|23.28|23.225|22.8|22.25|21.86|21.85|20.96|21.24|21.835|22.235|21.67|21.5625|21.13|21.11|21.76|22.2|22.505|23.11|23.58|23.72|24.11|24.22|23.9|24.23|24.45|24.88|25.22|26.45|26.645|25.9565||24.11|24.555|28.73|29.07|28.69|28.875|28.99|29.51|29.21|29.21|29.74|30.14|29.92|29.455|29.345|29.835|30.11|30.475|30.99|31.345|31.01|31.24|31.85|31.8||31.385|30.59|29.94|29.37|29.07|28.75|27.93|28.13|27.86||27.67|27.8|27.59|27.59||27.54|27.235|27.6|27.08|26.9|27.32|28.14|28.09|27.91|26.93|26.8|26.182|25.785|25.73|26.16|26.03|26.11|24.74|24.4|24.495|24.751||24.625|24.69|24.2401|24.095|23.76|24.275|24.69|24.77|24.19|24.09|23.62|23.34|23.76|23.74|25.52|25.88|26.06|25.9|25.86|25.26|24.76|23.95|23.5|23.14|23.3801|23.78|24.01|23.5628|22.88|23.03|23.18|23.1618|23.65|23.93|24.71|25.22|24.38|23.34|23.33|23.38|24.16|24.215|25.06|25.31|26.2|26.79|27.24|27.535|28.411|28.54|28.18|28.56|29.32
00869|48388|/equities/aramark-holdings|R1000VALUE|26.9414|26.9594|26.8403|26.8042|26.5877|26.6779|26.1329|26.0246|26.2087|26.6598|27.0424|27.5045|27.7319|28.4574|29.4825|27.6705|27.3456|27.3023|27.194|27.6344|28.7678|29.0313|29.0277|28.9771|29.385|30.0672|30.7494|30.6159|30.8252|30.8252|30.8216|30.9335|29.894|30.4607|30.4715|30.5437|30.4715|29.681|29.4825|30.2874||30.7963|30.7602|29.9373|29.9735|29.2298|28.378|28.2444|28.6415|28.9699|28.9735||28.8616|28.6812|28.7245|29.2118|29.2442|29.0584|29.2082|29.5402|28.9122|28.5223|28.3419|28.0676|28.0026|28.313||28.2191|27.8004|27.5045|27.7246|28.4141|28.3022|27.786|27.389|27.0352|26.7393|26.5804|26.1689|25.873|24.4003|24.6674|24.4508|24.2054|24.4508|24.3498|24.985|24.6024|24.1765|24.0863|24.5519|24.9959|25.1366|25.1872|25.1583|25.6275|25.5553|25.4867|25.346|25.1691|25.346|25.0134||24.8767|24.653|24.6096|25.4037|25.3676|25.2088|25.0644|24.6602|24.6385|23.9383|24.126|24.0682|24.4039|24.0177|23.5484|23.747|23.7289|24.3786|24.3353|24.7612|25.8224|26.8331|27.0713|28.0892|26.8548|26.501|26.4288|26.4361|26.6382|26.8151|26.8836|27.0461|26.9775||27.4106|27.6344|27.9232|27.9809|27.6633|27.2951|27.4395|28.147|27.0966|31.3739|31.1789|31.7565|31.5652|31.4821|31.5255|31.9008|31.8467|32.0019|32.1535|32.4278|31.9297|31.6626|31.9658|32.5722||32.1246|31.9622|31.5904|31.345|31.3378|30.8433|30.0059|30.0528|29.6088||29.6341|29.6341|29.5691|29.8795||29.5402|29.4283|29.9012|29.2442|29.3237|29.738|29.829|30.4065|30.3704|29.6954|29.4175|29.2298|29.0638|29.5186|29.7712|29.847|29.8434|29.0927|29.237|29.2442|29.3453||29.0566|28.8472|28.7967|28.7822|28.3058|28.8111|28.2047|27.6922|27.5911|26.7104|25.8044|25.4543|25.1294|24.8695|24.7107|25.3388|26.1401|26.27|25.6925|25.642|25.2521|24.5663|25.2594|24.653|24.8948|24.8623|24.754|24.4725|23.9708|23.3676|23.8083|23.4907|23.9166|24.1837|24.745|24.3353|23.469|22.3335|22.1768|22.5125|22.9709|23.0936|23.5701|24.1476|24.9128|25.8621|26.4324|26.7176|26.6969|27.2518|26.9703|26.8042|27.4395
00870|16200|/equities/gentex-corp|R1000VALUE|31.9|32.02|31.5|31.76|31.65|31.75|31.69|31.56|31.795|32.3775|32.74|32.78|33.01|33.572|33.68|33.65|33.78|33.45|33.3|33.39|32.99|32.8|32.08|31.63|31.25|31.23|31.52|31.53|31.24|30.86|30.49|30.375|30.58|30.52|30.51|30.02|29.94|29.87|29.415|29.34||28.59|29.1809|28.9425|28.535|27.9|27.56|27.041|27.35|27.48|27.53||27.835|27.9069|27.82|27.9|27.64|27.36|27.245|27.29|26.74|26.68|26.64|26.13|25.86|26.555||26.63|26.38|26.52|27.085|27.62|27.925|27.71|27.58|27.69|28.05|28.01|28.15|28.105|28.17|27.945|27.515|27.07|27.515|27.47|27.3|26.685|25.85|26.26|26.47|26.795|26.55|26.42|26.665|26.97|27.125|27.35|27.205|27.41|27.27|26.45||26.735|26.95|27.33|27.805|27.55|27.35|26.94|26.84|26.71|26.33|26.425|26.66|27.05|26.51|26.35|25.91|25.77|26.44|26.205|26.875|27.56|27.98|28.085|28.33|28.49|27.89|28.3|28.52|28.505|27.921|27.96|27.91|28.01||28.31|27.77|28.11|28.2|28.15|28.12|28.46|28.63|28.88|29.245|29.8|29.835|29.2|28.48|27.81|28.01|28.935|28.54|28.71|28.83|28.23|28.185|28.475|28.3813||27.93|28.24|28.13|27.85|28.17|28.27|27.75|27.795|27.35||27.1|26.84|26.76|26.815||26.55|26.29|27.11|26.7|26.29|26.5|26.9|27.43|27.26|27.075|27.21|27.01|27.06|27.091|27.715|28.34|28.93|28.15|28.29|28.31|28.57||28.56|28.515|28.36|28.39|27.79|28.49|28.65|28.81|28.54|27.5975|26.46|26.715|26.575|26.13|25.31|25.73|26.52|25.53|24.4|25.36|25.07|24.66|24.24|23.86|23.76|24.14|24.525|24.17|23.68|23.277|23.97|23.88|23.92|24.15|24.67|24.61|24.84|23.91|23.78|23.7|24.745|24.65|24.45|24.2032|24.93|25.44|25.96|26.005|26.01|26.165|26.3|26.79|27.555
00871|32374|/equities/united-therapeutics-corp|R1000VALUE|224.57|225.29|227.9|229.88|230.92|230|228.88|226.45|227.4093|230.55|232.0701|232.9|236.795|235.325|233.73|235.08|234.06|231.87|230|240.58|238.74|239.83|242.11|241.285|241.02|243.91|245.71|243.71|242.54|238.22|235.33|231.225|229.93|229.36|223.5|219.855|211.58|211.25|212.58|218.72||219.945|218.71|214.62|212|214.86|218.44|222.19|221.4306|221.38|222.69||230|227|225.46|225.32|224.35|224.64|220.52|219|217.605|215.29|212.99|207|205.93|204.44||207.2|209.9425|213.99|216.11|216.92|217.45|213.585|209.36|210.21|212.8|212.41|209.96|208.23|208.35|209.82|213.23|211.41|215.91|227.2|229.2|227.37|223.07|225|224.2|227.03|225.78|223.06|224.52|225.6543|228.77|227.17|225.8|225.232|222.36|222.23||226.29|227.28|222.46|223.08|218.22|214.02|215.89|218.15|214.62|213.03|212.15|212.67|220.57|218.82|216.18|211.575|216.05|218.92|223.905|225.22|218.52|221.27|236.525|245.38|243.155|240.9701|241.21|243.03|246.5|247.7|243.75|238.9003|253.79||248.42|248.045|250.55|252.67|253.17|251.9|252.01|251.59|251.02|252.25|252.3|253.03|258.52|259.62|256.625|258.17|262.81|255.5197|257.02|257.13|258.43|258.15|258.38|259.24||259.47|258.56|257.88|261.08|263.41|272.94|270.6|270.165|272.1||273.57|272.9|271.73|271.72||275.335|272.32|271.33|269.2|267.45|273.37|270.8959|274.2|275.88|276.66|277.73|275.97|272.37|269.985|264.8375|273.91|274.63|271.3|268.6|267.41|266.23||266.48|263.38|263.1138|259.63|257.47|259.89|255.01|254.045|251.54|256.825|260.03|260.24|262.67|261.64|253.95|233.16|227.9|226.96|225.19|225.23|226.82|220.83|218.82|216.1|214.53|214.9|219.07|217.075|214.27|209.57|209.48|207.73|205.35|206.09|207.97|210.61|212.56|211.36|207.16|205.03|206|203.45|202.31|203.075|201.65|204.96|205.07|214|216.73|218.29|216.135|215.02|220.835
00872|39170|/equities/arrow-electronics|R1000VALUE|130.97|131.18|128.48|129.14|129.39|129.06|128.25|127.97|129.22|128.24|128.02|127.65|125.89|125.74|126.15|124.41|125.67|125.13|127.14|140.45|141.15|140.53|140.39|140.22|139.58|138.845|138.68|138.78|141.05|143.105|142.62|142.17|142.64|145.5|145.19|144.09|143.13|142.26|140.27|141.94||142.935|141.52|137.82|134.98|131.19|134.97|134.87|136.205|136.79|136.8||138.095|137.71|136.985|134.845|133.17|133.83|133.255|130.97|126.31|125.19|126.79|125.61|125.06|127.225||126.04|121.365|119.44|122.405|121.98|122.26|121.59|119.13|118.69|117.91|117.24|117.86|117.65|116.42|116.63|117.64|114.28|115.01|112.32|114.08|112.25|110.025|111.08|110.84|111.56|110.59|112.19|112.46|117.19|118.215|118.08|117.38|117.94|118.1451|115.025||115.69|118.71|120.04|123.13|122.56|121.415|119.86|117.44|118|116.11|116.52|116.9|117.87|116.81|115.53|113.11|113.37|115.89|113.805|114.94|116.97|117.13|117.24|117.88|120.06|117.1|118.01|116.95|117.47|116.28|117.91|118.98|119.98||122.64|121.94|123.87|125.17|125.85|125.93|127.65|128|129.145|129.41|131.42|124.63|116.61|114.74|115.45|116.37|114.62|113.805|115.28|114.34|112.93|111.571|113.22|113.59||111.3|111.24|111.42|109.51|110.08|106.535|104.86|106.11|104.83||103.71|101.8044|101.56|103.38||102.1|101.63|103.72|101.66|101.01|104.37|105.96|107.81|108.86|106.49|106.6|105.39|103.85|104.99|104.67|106.29|108.295|104.075|105.13|105.17|109.89||109.29|108.79|107.21|106.68|105.58|109.38|110.29|109.76|108.4656|106.49|103.09|104.2301|101.99|101.53|98.24|100.2|100.96|99.67|99.75|98.975|97.42|98.51|97.85|95.43|94.95|94.61|96.03|94.59|93.16|89.38|91.57|92.29|94.08|94.695|97.3|96.12|96.56|92.745|92.13|91.17|92.39|91.2|92.12|92.09|94.41|95.93|95.305|95.44|94.45|99.4101|98.395|100.4|104.75
00873|20979|/equities/aptargroup-inc|R1000VALUE|129.4|127.63|124.98|122.59|122.31|122.76|123.06|121.38|121.62|121.49|121.98|121.58|121.51|121.8|120.52|119.71|120.51|120.48|120.72|119.98|120.75|120.83|121.88|118.74|118.82|119.3|118.71|118.87|118.855|118.3076|118.7|117.16|116.7|116.56|115.77|113.37|113.01|112.585|111.625|112.76||115.41|114.84|112.55|112.48|113.23|113.06|112.07|112.35|113.42|115.71||115.36|114.945|114.35|114.76|114.3|114.39|114.79|114.06|113.04|112.8765|113.66|112.04|111.69|113.01||112.945|113.44|115.03|116.91|117.885|118.6|117.78|117.46|118.205|120.035|119.345|118.96|118.495|119.69|120.66|118.99|118.39|119.74|115.73|119.41|116.51|114.63|115.61|117.8834|119.74|118.8|118.515|118.06|118.05|118.53|118.31|117.89|118.19|118.83|117.97||117.93|117.23|116.78|117.645|116.52|115.05|115.16|113.14|113.46|110.02|110.81|112.14|112.465|111.8|109.95|109.95|110.17|113.49|111.45|112.275|114.531|115.1714|116.2178|116.58|117.85|117.23|116.18|116.59|115.5126|112.99|113.08|114.43|113.11||114.02|108.18|108.57|109.6589|109.25|107.885|109.24|110.55|110.7101|113.44|115.2125|116.58|114.39|113.315|111.46|111.855|111.82|110.488|111.76|112.46|111.6901|110.33|111.92|112.83||113.21|112.3961|113.45|112.96|113.28|112.74|109.12|110.31|109.45||109.02|109.375|109.012|109.6315||108.35|107.46|107.5698|106.27|105.78|106.39|107.24|107.23|107.578|107.49|107.65|106.45|106.202|105.37|105.68|106.1|106.505|101.5|102.93|103.24|105.56||105.58|105.24|104.93|104.61|103.71|104.695|104.28|103.61|101.46|101.04|98.55|100.13|97.98|96.23|92.55|94.57|96.88|99.1|99.22|98.87|98.96|95.965|97.27|94.53|95.43|97.59|98.1|96.0178|94.11|90.23|93.27|93.303|93.91|93.6|96.32|97.03|98.51|95.66|94.87|96.27|96.0508|95.23|96.43|96.93|97.27|99.63|100.69|101.84|101.4|103.22|102.45|103.98|106.74
00874|942640|/equities/store-capital-corp|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.21|32.21|32.2|32.19|32.1501|32.14|32.14|32.12|32.14|32.12|32.11|32.12|32.12||32.1|32.1|32.1|32.08|32.08|32.065|32.06|32.07|32.06||32.05|32.04|32.03|32.01||32.01|31.985|31.97|31.96|31.96|31.96|31.99|31.98|31.95|31.95|31.96|31.93|31.99|31.83|31.82|31.81|31.82|31.78|31.77|31.75|31.82||31.85|31.81|31.73|31.72|31.64|31.65|31.62|31.64|31.64|31.67|31.5|31.64|31.64|31.67|31.63|31.63|31.7|31.69|31.64|31.61|31.65|31.66|31.61|31.51|31.45|31.37|31.36|31.3|31.3|31.28|31.31|31.29|31.28|31.31|31.39|31.25|31.37|31.315|31.25|31.22|31.67|31.53|31.265|31.56|31.7|31.69|31.76|31.79|31.85|32.06|26.555|27.03|27.82
00875|39283|/equities/kilroy-realty|R1000VALUE|35.3|35.07|34.785|35.02|34.1|34.14|33.91|34.01|34.41|34.48|34.66|36.03|36.14|36.46|36.145|36.685|36.74|35.79|34.42|34.07|34.11|35.385|35.25|34.7|33.87|33.68|33.715|33.39|33.53|33.97|32.71|32.59|33.03|32.55|32.69|31.92|31.22|30.45|29.81|30.41||29.85|29.68|29.38|29.79|29.48|27.99|27.83|28.73|29.5275|29.73||30.45|30.02|30.38|29.6|29.62|29.47|29.3|29.18|27.531|27.34|27.23|26.37|26.98|26.74||26.33|26.12|26.86|27.6|26.59|26.77|26.35|25.99|26.03|26.88|27.18|27.67|27.75|27.23|27.62|27.72|26.7|27.2|27.16|28.245|28.99|28|28.82|28.49|29.51|29.98|30.3|29.65|29.81|29.55|29.35|29.62|30.05|31.42|30.64||31.85|31.56|31.6|32.02|31.465|31.32|30.5225|29.31|29.3|27.03|27.48|28.84|29.67|28.79|27.96|29.275|29.2|29.85|30.625|30.92|34.29|35.13|35.31|36.65|36.35|35.501|35.48|35.93|35.95|36.1763|36.63|36.915|37.09||38.035|38.88|39.29|39.35|39.51|39.2|39.24|39.38|38.895|38.98|40.32|41.2|39.71|39.64|39.785|39.12|38.7|37.7|37.78|38.33|38.04|39.72|40|40.37||40|39.5|38.02|37.255|37.28|37.29|37.15|38.485|37.57||38.03|37.66|37.94|38.78||38.71|38.09|38.92|37.98|38.15|38.24|39.85|39.62|39.6|39.365|38.95|38.43|38.02|39.16|40.17|41.78|42.17|41.275|40.97|41.01|41.27||40.87|40.985|40.68|40.59|39.63|40.72|42.295|42.74|43.36|42.38|40.82|42.07|41.78|42.01|41.09|42.015|42.49|42|41.99|42.41|42.3|41.18|40.73|40.52|40.99|40.83|42.22|42.6|41.305|38.91|39.44|39.05|39.28|40.045|40.88|40.36|43.4|42.02|41.56|41.305|41.02|40.74|41.56|42.82|43.72|45.1|46.53|47.92|48.885|49.56|49.39|49.57|50.83
00876|15358|/equities/american-capital-agency|R1000VALUE|9.92|9.81|9.635|9.65|9.485|9.45|9.4|9.35|9.41|9.52|9.56|9.61|9.82|9.97|9.92|9.825|9.915|9.745|9.7|9.89|10.08|10.15|10.105|10.18|10.4|10.23|10.105|10.06|10.135|10.29|10.18|10.04|10.1|10.14|10.07|9.89|9.73|9.45|9.32|9.78||9.94|10.06|9.96|10.2577|10.09|9.93|9.93|10.1|10.1|10.1||10.14|10.09|10.03|10.02|9.76|9.7|9.655|9.64|9.45|9.3927|9.43|9.18|9.074|8.9945||8.66|8.57|8.75|9.01|9.12|9.13|9.13|9.02|9.005|9.045|9.15|9.23|9.23|9.32|9.38|9.35|9.12|9.27|9.1|9.55|9.81|9.69|9.7|9.7|9.835|9.85|9.88|9.88|9.92|9.85|9.815|9.9|10.01|9.925|9.76||10.26|10.08|9.92|9.95|9.91|9.785|9.89|9.77|9.8|9.4|9.58|9.71|9.81|9.68|9.64|9.735|9.81|10.11|9.52|9.95|10.43|10.66|10.57|10.71|10.56|10.36|10.52|10.81|10.87|11.02|11.17|11.12|11.04||11.31|11.3|11.25|11.24|11.32|11.25|11.3903|11.56|11.435|11.46|11.91|12.07|11.56|11.32|11.25|11.5|11.355|11.32|11.48|11.44|11.29|11.235|11.26|11.2||11.16|11.2|11.035|10.83|10.81|10.61|10.45|10.5399|10.3701||10.25|10.3|10.35|10.515||10.55|10.33|10.45|9.95|10.07|10.01|10|10.01|10.105|9.81|9.84|9.8|9.58|9.55|9.73|9.73|9.99|9.56|9.56|9.75|9.85||9.49|9.4|9.12|9.06|9.02|9.33|9.37|9.315|9.3|8.98|8.5|8.355|8.2271|8.1199|7.81|8.08|8.17|8.045|7.77|7.87|7.88|7.3|7.4607|7.61|7.81|7.835|7.98|7.87|7.88|7.73|7.69|7.395|7.36|7.82|8.1|8.23|8.68|8.1|8.39|8.3901|9.03|9.03|9.58|10.3|10.71|11.03|11.09|11.06|10.98|11.19|11.47|11.5|11.82
00877|39257|/equities/national-retail|R1000VALUE|39.15|39.22|39.095|39.435|39.0876|38.58|38.09|38.4651|38.61|38.5647|38.75|38.87|39.595|39.88|39.66|39.815|40.215|40.03|39.86|40.64|42.335|42.62|42.485|43.58|44.205|44.35|44.4|44.1097|43.23|43.13|42.77|42.74|42.89|42.8518|43.035|42.36|42.11|42.051|42.465|42.63||42.68|42.275|42.01|42.075|41.65|41.17|41.19|41.3598|41.65|41.98||42.48|42.11|42.29|42.66|42.28|43.11|43.12|43.04|42.7804|42.695|42.68|42.14|42.05|42.175||41.5|41.55|42.255|42.82|42.71|42.72|42.88|43.02|43.29|43.91|43.46|43.48|43.96|43.91|44.39|44.075|43.2|43.16|42.74|43.13|42.895|41.88|42.43|42.6997|42.555|42.75|42.815|42.51|42.72|42.5|42.17|42.3|42.71|42.94|42.93||42.95|43.4|43.51|43.64|43.49|43.09|42.39|41.54|41.83|40.8|40.99|40.88|42.25|42.165|41.82|42.44|42.46|43.36|42.58|42.59|44.47|44.805|44.7687|45.5|45.53|44.96|44.52|45.21|45.13|44.83|45.47|45.3498|45.9083||46.34|46.195|46.29|46.61|46.82|45.91|46|46.71|46.45|46.5|46.51|47.14|46.46|46.54|46.84|47.4601|47.03|46.9|46.79|46.81|46.3|46.69|46.8701|47.54||47.4201|47.36|46.2|45.77|46.11|46.26|45.66|46.19|45.85||45.19|45.51|45.27|45.6778||45.31|44.7087|45.62|44.78|44.8943|44.72|45.6|45.96|46.18|45.915|45.8|45.8|45.7|45.74|45.6137|45.6762|45.77|44.79|44.51|44.65|45.66||45.45|45.82|45.34|45.205|44.141|44.775|44.6|44.55|44.72|44.48|43.0711|42.95|42.78|42.085|41.26|41.955|41.96|41.47|41.03|41.43|41.06|40.36|39.88|38.77|39.29|38.86|39.545|39.04|38.445|38.05|38.7|38.47|38.72|38.52|38.825|39.07|40.14|39.41|39.11|38.91|40.41|40.39|40.44|41.09|41.96|42.71|42.97|43.78|43.18|43.81|43.73|44.435|45.43
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|33.77|33.85|33.34|33.29|32.86|32.73|32.59|32.87|32.85|33.18|33.69|34.02|34.28|34.43|34.23|34.25|34.42|34.24|33.77|34.15|34.2|34.02|33.92|34.28|34.915|35.22|36.23|36.23|35.71|35.64|35.44|35.74|36.2101|36.13|36.33|35.58|35.65|35.82|35.26|36.11||35.92|35.57|34.7472|34.75|34.21|33.42|33.54|34.52|35.71|36.33||36.87|36.51|36.7|36.05|36.28|36.33|36.01|36.215|35.69|35.5895|35.12|34.26|34.3|34.41||34.14|33.9|34.49|35.16|35.05|34.92|34.5|34.77|34.96|35.38|35.425|35.36|35.49|35.16|35.64|35.59|35.16|35.5|35.11|36.9|35.89|35.02|34.8|35|35.2|35.29|35.58|35.54|35.665|34.92|34.8|35.06|35.41|35.27|34.93||35.09|34.98|34.81|35.38|34.88|34.48|33.63|33.14|33.5035|32.51|32.77|33.28|34.12|33.89|33.93|35|35.31|35.55|34.56|34.61|36.56|37.19|37.13|38.06|37.675|36.91|36.785|37.69|37.83|38.09|38.64|38.505|38.62||38.59|38.88|39.61|39.17|39.11|38.53|38.4|38.45|37.91|37.92|38.36|38.865|37.94|37.27|37.21|37.37|37.1|36.715|36.23|36.12|35.57|35.75|36.02|36.34||36.01|35.98|35.25|34.745|34.78|34.03|33.6|34.27|33.57||33.86|33.69|33.62|34.152||33.96|33.77|34.215|34.18|34.25|34.845|35.77|36.31|36.83|36.09|36.74|36.36|35.84|35.74|36.64|37.41|37.55|36.525|36.34|36.63|36.85||36.4|36.57|36.2|35.93|35.22|36.3|36.645|36.67|37.34|36.51|35.76|36.11|36.19|36.31|36.57|37.35|38.41|37.7|37.19|37.2|37.38|37.25|36.78|36.4|36.6|36.35|37.42|36.88|36.23|35.5|35.96|35.52|35.78|35.8281|37.02|37.73|39|38.63|37.93|37.435|37.95|37.79|37.91|39.29|39.355|39.7|39.64|39.99|40.18|40.82|41.13|41.72|42.87
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE|142.07|141.11|139.07|138.0423|139|138.76|138.41|136.76|137.69|137.98|137.775|134.54|134.26|132.49|129.8|130.71|129.47|129.02|129.3|128.78|129.2|129.55|130.09|129.33|130.04|131.0425|130.93|128.17|127.65|130|126.325|125.22|126.515|125.47|125.17|123.82|121.73|120.64|120.81|122.96||123.42|123.64|121.94|121.665|122.46|124.26|124.1245|126.73|127.65|126.53||127.115|126.31|125.27|124.575|125.47|126.595|127.42|127.415|128.26|126.61|127.585|126|125.81|125.39||125.78|125.3501|128.62|130.26|132.48|132.36|129.5201|129.74|130.67|133.77|133.815|136.25|133.84|135.34|137.26|137.48|135.01|136.46|136.51|140.2602|138.67|136.86|137.76|140.99|143.52|144.72|143.2425|142.5|142.755|144.96|144.53|144.78|143.92|146.23|144.6032||145.875|143.72|143.007|144.47|144.43|143.91|142.5601|142.54|141.68|135.9|136.46|138.45|138.62|135.115|134.73|132.78|132.5|133.48|132.82|133.53|137.22|138.78|136.94|142.26|143.94|140.23|139.43|139.89|141.2|142.7|144.37|144.6|144.01||145.89|146.29|147.29|150.31|149.02|148.77|149.78|151|150.71|151.14|155.285|154.7|154.61|153.53|153.14|153.64|152.35|152.555|152.85|154.96|154.96|155.755|154.825|155.01||156.38|153|151.2|150.8|152.17|157.87|157.805|155.33|153.57||157.1|156.82|156.9|157.18||156.81|157.41|156.29|154.815|154.24|151.17|152|151.92|150.36|152.36|150.39|149.335|149.58|149.16|150.86|154.165|155.28|155.22|150.785|151.76|150.99||150.75|148.51|145.48|145.67|140.32|142.11|147.36|147.66|141.76|146.4|139.36|142.2|143.56|143.79|139.225|143.23|143.94|142.77|141.01|139.62|138.315|134.42|133.47|129.82|129.6|131.64|134.71|134.58|132.525|129.14|130.74|132.2|133.35|134.87|135.87|136.115|135.87|133.56|132.45|127.08|127.15|125.36|126.17|125.375|130.48|132.29|137.695|145.66|145.6|150.505|149.71|150.16|151.09
00880|1010884|/equities/henderson-group|R1000VALUE|26.64|26.69|26.5|26.54|26.21|26.03|25.8|25.6606|25.93|25.985|26.07|26.11|26.24|26.73|26.74|26.64|27.11|26.65|26.58|26.82|28.97|29.09|29.03|28.75|28.855|28.95|29.125|29|29.3|29.27|28.7185|28.31|28.28|28.52|27.87|27.025|26.66|26.35|26.015|26.74||27.19|27.2|27.27|26.77|26.3|26.31|26.34|26.74|27.34|27.56||28|28.14|27.905|27.6749|27.57|27.94|27.63|27.88|27.18|26.69|27|26.3|25.96|26.195||25.59|25.46|25.54|26.34|26.63|26.65|26.13|25.81|25.9|26.12|26.075|26.48|26.23|26.26|26.41|25.89|25.0733|25.47|25.27|25.9|25.6|25.53|25.39|25.48|26.08|25.78|25.93|26.15|26.36|26.26|26.04|26.095|26.09|26.4|25.89||25.41|25.28|25.85|26.12|25.98|25.82|25.42|25.68|25.61|24.8421|25.02|25.22|25.52|24.845|25.03|24.93|24.45|25.34|24.52|25.1|26.31|26.35|26.445|26.89|27.04|26.795|26.97|27.25|27.06|26.88|27.18|27.5|27.7||28.2214|27.68|28.03|27.805|27.53|27.4|28.04|28.57|28.37|28.29|28.51|27.9239|25.42|25.325|25.33|25.32|24.67|24.84|25.795|25.63|25.49|25.34|26.235|26.155||26.24|26.52|26.59|25.8075|25.3283|24.54|24.05|24.2|23.61||23.26|23.32|23.14|23.75||23.93|23.57|24.47|23.93|23.79|23.3|24.36|25.37|25.77|24.72|24.86|25.15|25.08|24.965|25.21|25.03|25.06|24.11|24.48|24.31|24.89||24.62|24.33|24.06|24.41|24.28|25.12|25.73|26.08|25.38|23.84|22.66|21.88|21.48|21.4|21.42|22.37|22.75|22.585|22.38|22.571|22.33|21.54|21.29|20.59|20.38|20.58|21.125|21.19|20.645|19.09|19.19|19.65|20.37|20.235|20.86|20.945|21.41|20.25|20.265|21.195|21.27|21|21.51|21.37|22.42|22.79|22.795|23.29|23.07|23.7|23.005|23.38|25.185
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE|113.41|112.5|111.61|110.6|106.11|110.06|145.87|143.5|143.8|146.42|144.28|142.226|139.8|144.73|144.47|143.87|144.72|144.28|139.79|138.64|139.26|135.36|134.1|132.15|130.68|130.67|130.59|129.45|131.4525|132.59|132.79|132.86|134.62|137.08|137.705|134.71|130.63|128.97|128.72|130.24||131.04|129.35|132.48|134.41|134.16|134.68|134.32|134.76|135.2|133.365||133.02|132.01|134.25|134.95|134.16|134.605|133.4375|134.13|126|127.41|127.73|125.95|126.09|126||121.64|121.59|123.245|123.62|125.05|126.29|133.36|132.19|131.18|137.06|139.17|138.045|138.06|139.19|139.93|139.55|139.91|142.07|139.84|139.96|143.12|143.11|144.92|145.48|148.49|145.79|143.08|141.51|140.845|138.39|137.715|134.585|137.12|138.2|136.52||135.86|139.4416|142.665|141.5|137.04|136.675|136.81|135.16|133.29|136.19|137.48|142.17|145.515|143.175|143.44|144|144.17|144.2|143.775|145.5|149.26|146.7|138.85|131.8|129.14|127.25|127.02|126.43|129.11|127.32|128.15|129.1|127.61||128.72|129.3753|127.62|128.02|127.58|127.895|129.77|130.99|131.75|133.6|132.21|132.72|130.4|126.45|125.94|125.47|123.51|121.6701|124.81|123.84|119.44|119.22|123.065|126.7||125.961|127.99|126.76|127.05|127.05|125.85|122.18|121.12|118.55||116.92|115.35|113.91|111||107.47|106.51|111.6843|108.42|109.55|111.11|111|115.09|114.51|117.79|117.16|118.19|114.96|113.07|114.33|116.095|114.86|117.49|115.59|118.06|117.79||115.5|105.26|105.275|105.24|98.01|98.14|106.85|104.78|107.2|106.93|101.78|101.89|107.09|108.41|108.9|111.2|113.99|113.72|108.76|110.57|111.85|114.51|109.43|105.27|107.705|108.26|109.88|109.45|109.695|105.9|108.8|108|107.02|109.13|110.36|107.4201|107.69|105.36|99.8101|112.56|110.68|107.01|102.095|102.92|105.5|108.44|109.5|110.95|110.52|113.55|112.125|112.475|116.72
00882|8130|/equities/new-york-times|R1000VALUE|42.7|42.49|41.975|42.395|42.37|42.31|42.15|41.7501|42.01|42.53|42.51|43.735|43.75|43.62|43.555|42.59|40.4|39.9|39.84|40.08|40.03|40.33|40.04|39.8|39.95|39.89|39.885|40.54|41.58|41.466|41.395|41.265|41.285|41.465|41.67|40.72|39.72|39.57|39.38|39.43||39.275|39.36|39.3293|38.61|38.31|37.66|37.41|37.36|37.41|36.92||37.25|36.82|36.771|37.16|36.54|36.71|36.74|36.57|36.38|36.1748|36.345|35.45|35.06|35.37||35.87|35.705|35.71|36.11|35.93|35.95|36.1|36.245|35.99|35.7875|36.09|35.29|35.78|39.08|39.685|39.36|38.69|39.45|39.03|39.79|38.87|38.94|38.815|39.17|39.475|39.4|39.36|39.31|39.505|39.68|39.49|39.43|39.19|39.41|38.67||38.51|38.37|38.385|38.325|37.96|37.89|37.64|37|37.055|36.68|37.3|37.7|38.14|36.89|36.53|36.36|35.8|35.765|35.835|35.94|36.59|37.345|38.105|38.51|38.92|38.44|38.22|38.48|38.68|38.63|39.402|39.82|39.94||39.28|39.3383|39.53|39.15|39.285|38.67|39.69|39.02|35.88|36.08|36.17|35.85|34.72|34.44|34.41|34.13|34.515|34.06|34.12|33.41|32.83|32.755|33.655|33.76||33.8194|34.01|34.12|33.65|33.78|33.71|32.96|32.83|32.48||32|32.245|31.895|32.43||32.72|31.84|32.3|31.67|31.79|31.46|33.39|34.39|34.14|34.28|34.0401|34.03|34.25|34.11|34.85|35.335|35.73|35|35|34.75|34.95||35|34.42|34.72|35.555|35.38|35.61|36.01|35.85|35.36|34.7|33.75|33.97|33.115|31.79|30.98|29.8|28.93|28.505|28.16|28.425|29.27|28.68|28.41|28.63|29.235|29.81|30.09|29.9|29.35|28.32|28.95|28.77|29.07|29.275|29.71|29.79|29.89|28.63|28.58|28.38|28.66|27.98|27.585|27.84|28.43|29.08|29.45|29.61|29.8|30.435|29.89|30.62|31.46
00883|15668|/equities/commerce-bancshar|R1000VALUE|44.7982|44.4989|44.1542|44.3265|43.9955|44.0726|44.7347|45.4694|45.8141|45.8866|46.059|46.9116|47.3016|47.5737|47.9365|46.7937|48.1542|48.2358|48.0272|47.873|47.5011|47.8639|47.4422|47.229|48.4127|47.8277|47.5374|47.3107|46.5578|46.2676|44.7891|44.1905|43.6417|44.9977|44.8435|44.2812|43.8549|43.0567|43.1293|44.254||44.0726|43.6644|42.4581|42.0056|41.7509|41.5964|41.3154|41.805|43.1293|43.8367||44.8163|44.3719|44.4599|45.5147|45.0431|45.9048|46.1859|45.7778|43.9229|43.5102|44.254|43.103|42.6757|43.5782||43.093|42.9116|43.3379|44.1996|44.0091|43.7642|44.5805|44.2268|43.8186|44.1361|43.5465|43.7732|44.2178|45.4966|45.7596|46.322|45.678|47.8503|48.0816|49.932|49.6962|48.4172|47.3722|47.3545|48.9524|48.8435|48.966|48.2358|48.8345|49.5782|49.7098|49.8518|49.9955|50.5397|50.4686||50.8571|51.4014|52.1824|52.6259|52.7982|52.771|52.9356|52.2721|52.6168|50.5397|51.0567|52.5352|54.2222|53.0159|52.4807|52.5714|52.1996|53.7143|50.6418|54.068|55.7188|57.4694|57.6054|58.9569|58.8844|58.5669|59.0839|59.9819|60.3991|59.2835|59.4921|59.7279|59.9728||60.127|60.0091|59.864|59.7823|60.1088|59.9547|60.1723|60.5805|60.0544|60.5986|60.7664|59.5737|59.3742|59.0748|59.0431|59.0204|58.9479|59.229|59.0748|59.356|59.1293|59.356|60.263|62.585||61.7415|62.3583|62.059|61.3787|61.8957|61.5782|60.6712|61.2245|60.9796||61.3424|60.6077|60.5488|60.2721||59.864|59.0567|59.3379|58.1678|58.322|58.2903|58.8753|59.6372|60.2268|60.4082|60.5986|60.7619|60.6123|61.2608|61.5932|63.5374|63.7733|62.2136|62.9133|62.9565|63.2286||63.8678|63.829|63.1206|62.2136|60.9956|62.0667|62.395|61.7558|61.8378|61.5787|61.0388|60.9814|60.65|60.24|59.54|60.34|60.91|60.48|59.7|59.31|58.92|59.03|58.91|58.24|58.14|59.6|60.5|61.49|60.93|58.14|59.09|59.13|59.55|59.48|60.57|60.45|59.01|57.3|57.04|57.23|57.41|57.31|58.49|58.44|59.09|60.53|60.52|59.66|59.54|60.35|59.96|59.73|60.92
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE|51.7|51.83|51.38|51.29|50.59|50.2|49.8|49.955|50.24|50.54|50.38|50.825|50.63|50.73|50.88|50.83|50.93|51.04|50.34|50.86|51.28|51.43|51.56|52.12|52.8|52.69|52.485|51.9|51.22|52.58|52.16|54.3|54.48|54.435|54.5|52.9|52.61|52.43|52.29|52.98||52.5|51.87|51.295|51.22|51.1|50.01|49.89|51.12|51.75|51.6||52.63|51.835|51.8|51.18|50.69|51.16|52.64|53.01|52.565|52.32|52.32|51.26|51.86|52.28||51.17|51.02|51.06|51.66|51.97|51.94|51.895|51.37|51.49|53|52.955|52.79|53.56|53.2|53.76|53.5|52.62|52.29|51.73|51.52|51.71|50.71|50.51|51.11|51.54|52.325|51.405|50.735|50.99|50.395|50.1|50.45|51|51.92|51.45||51.65|51.63|51.92|52.33|52.37|51.725|51.17|50.485|50.765|49.17|49.09|49.38|50.76|50.75|50.76|51.29|51.12|51.28|50.08|50.28|52.415|52.8|52.58|53.94|53.76|52.06|51.805|52.72|52.56|52.46|52.48|52.58|53.23||53.42|53.695|53.63|52.89|53.3|52.68|53.16|53.04|52.86|52.83|53.45|54.5|52.705|52.18|52.335|52.63|52.37|51.82|52.44|51.48|50.83|51.03|51.1|51.08||50.29|50|49.14|48.255|48.72|47.88|47.305|48.19|47.55||47.72|47.66|47.54|48.141||47.64|46.96|47.79|47.565|47.77|47.59|48.83|50.055|49.68|48.69|48.82|49.11|49.4|49.23|49.88|49.75|50.4|48.83|48.26|48.54|49.705||49.2|49.15|48.78|48.29|47.55|48.34|48.28|48.7|49.33|48.62|46.85|46.83|46.59|45.98|45.195|46.36|47.25|47.2|46.73|46.92|46.64|44.8|43.97|43.41|44.11|43.545|45.08|44.51|43.8|42.91|43.6|43.07|43.81|43.86|44.97|44.98|46.5|44.925|44.45|43.695|44.7|44.82|45.52|47.235|47.75|48.62|48.79|49.18|49.07|50.76|51.09|51.83|53.08
00885|39274|/equities/first-american-financial-corp|R1000VALUE|60.07|59.85|59.17|59.93|59.1|58.72|59.01|60.16|60.98|61.89|62.51|63.43|63.08|63.17|62.42|61.61|62.36|61.47|61.02|61.795|62.71|63.02|62.36|61.81|58.85|58.585|58.7|58.56|58.63|58.24|57.99|58.2|58.385|57.55|56.48|56.08|55.27|55.09|54.525|55.81||56.75|56.79|56.48|56.555|55.185|55.56|54.97|56.6101|56.41|56.02||56.44|55.65|54.99|55.5|55.1|55.83|56.41|56.4|55.38|55.15|56.14|54.91|54.85|55.11||54.24|53.91|53.59|54.56|54.585|55.54|55.643|55.61|55.415|56.03|55.74|56.2275|57.56|57.72|57.41|57.575|56.21|57.62|55.82|57.14|55.37|50.66|55.25|55.72|56.64|56.21|56.63|57.1|57.1|56.25|56.28|55.99|56.58|55.88|55.135||55.015|54.83|54.43|55.33|54.9|54.32|53.831|53.48|54.22|51.9|53.01|53.66|54.505|52.12|51.21|54.18|52.62|53.59|50.88|52.795|53.61|53.18|53.17|53.87|53.975|53.77|55.3701|56.6|56.5|55.41|55.29|58.17|58.335||58.285|59.57|60.34|60.68|59.88|58.56|56.99|60.8|60.475|61.14|62.55|63.25|60.92|60.33|60.35|60.99|61.05|60.29|60.65|60.19|58.88|58.24|58.28|58||58.0456|57.75|57.42|56.715|56.57|55.7|54.36|53.76|52.42||51.835|51.53|51.1|51.85||51.61|50.955|51.3|50.7|50.76|50.5|51.04|53.74|53.52|51.52|52.061|51.8|50.98|51.04|51.625|52.87|53.66|52.085|52.38|52.81|54||53.49|52.775|52.44|52.28|52|52.981|53.5|53.25|53.3|50.505|48.98|49.3755|49.42|49.4|48.01|49.15|49.93|50.0517|48.65|46.17|46.44|44.8|44.52|43.54|44.02|44.44|46.12|46.05|45.48|44.71|45.52|46.69|47.29|47.63|48.35|48.36|47.97|45.95|46.05|44.93|45.09|44.55|44.34|46.2|47.2|49.36|49.04|50.36|49.93|49.76|49.54|51.38|54.1
00886|979017|/equities/us-foods-holding-corp|R1000VALUE|39.85|39.72|39.5|40.01|40.06|39.76|39.51|39.22|39.315|39.95|39.69|40.31|40.91|39.7001|41.81|41.79|41.98|41.58|41.775|42.165|42.43|42.44|42.57|42.785|43.21|43.44|43.74|43.93|43.78|43.6901|43.375|43.8|43.46|43.86|43.96|43.89|43.79|43.36|43|43.44||43.75|43.63|43.33|42.71|41.79|41.65|41.825|41.87|41.96|41.81||41.35|41.33|41.6101|41.57|41.56|41.61|41.4506|40.97|41.52|40.98|40.29|39.78|39.5|39.97||39.22|38.92|39.11|39.7|41.25|41.02|40.32|40.0801|39.74|40|39.87|37.43|37.1|37.98|38.23|37.79|37.27|37.44|36.86|37.99|37.35|36.755|36.86|37.015|37.4|37.22|37.07|37.505|37.445|36.78|36.6|37.06|37.18|36.915|36.18||36.2|35.84|36.335|36.565|36.5|36.24|36.23|35.76|35.51|34.18|34.695|35.13|35.21|34.6|33.96|34.46|34.87|35.945|35.21|35.715|37.24|37.94|39.555|39.34|38.1|37.74|37.08|37.51|37.7|37.41|37.7|39.12|38.66||38.12|37.1|36.28|36.31|36.25|35.99|36.46|36.86|36.93|37.51|37.535|38.025|37.68|36.36|37.15|37.37|37.52|36.7|36.27|36.5|35.81|35.62|36.16|36.765||36.68|37.07|37.4|37.2|37.13|36.06|34.94|34.25|33.68||33.69|34.075|33.975|34.52||34.0214|33.84|34.66|34.56|34.541|34.8406|34.6|35.26|35.45|34.86|34.74|34.97|35.15|35.065|35.33|35.65|36.13|35.805|35.41|35.375|35.82||35.85|35.215|33.67|33.61|33.355|33.71|34.14|33.98|32.845|31.03|29.675|29.58|28.98|28.58|28.02|28.705|29.36|29.685|29.13|29.13|28.84|27.92|27.54|27.02|27.05|27.41|27.49|26.91|26.37|25.49|26.27|26.09|26.305|26.17|27.545|27.51|27.54|26.17|26.24|26.16|26.475|26.32|26.085|26.63|27.92|28.74|29.315|29.22|29.205|29.825|29.47|30.355|31.68
00887|13090|/equities/oshkosh-corporati|R1000VALUE|99.8|99.13|98.01|98.21|97.5|97.27|97.305|97.8|98.5|99.11|99.64|101.09|101.84|102.06|103.86|103.23|104.75|103.005|100.441|101.59|98.014|90.8456|89.775|88.94|89.0725|89.81|91|90.81|91.16|91.13|89.5|88.54|88.43|89.68|89.49|88.13|87|85.54|84.603|85.325||86.28|85.15|83.25|81.51|80.28|80.82|80.07|81.32|82.16|82.2||82.77|82.67|82.64|84.135|82.285|82.75|83.91|82.8221|80.51|78.88|78|73.92|73.64|73.7601||73.62|72.79|72.47|73.78|73.55|73.94|73.77|73.31|72.09|73.11|72.76|73.01|73.451|74.34|75.46|75.59|74.07|78.02|75.53|76.69|76.42|73.02|76.24|77.15|77.6199|76.97|78.03|78.505|79.16|80.29|79.46|79.1941|79.55|78.21|76.43||75.62|76.25|78.32|81.71|81.23|80.18|78.92|77.24|76.205|75.75|77.04|79.62|81.285|79.36|78.25|80.63|80.16|81.32|79.89|82.51|86.67|87.67|88.49|90.48|90.76|89.3355|88.89|88.2403|87.79|87.625|89.04|89.24|89.07||90.75|90.43|90.96|90.7|89.6301|86.935|101.04|101.82|102.03|103.32|104.955|104.19|99.52|94.115|99.495|100.43|98.61|96.81|94.96|94.6|91.62|91.2|92.67|93.74||94.3|93.555|92.365|90.56|91.37|90.63|87.555|88.78|87.3749||86.71|86.84|85.75|86.9||86.11|84.7205|87.72|85.43|84.72|82.99|83.93|86.815|86.73|85.465|86.33|86.78|86.28|87.07|87.06|89.92|91.2|89.31|90.4632|89.83|92.4057||92.265|92.9449|91.47|90.78|89.355|91.04|93.17|91.64|90.58|88.62|86.71|87.4|87.67|86.43|84.12|85.64|87.28|87.2031|85.4619|81.01|84.32|82.9486|82.0399|77.76|78.05|78.08|78.635|76.95|75.605|72.58|74.58|73.7818|74.06|74.27|75.92|75.92|74.15|70.91|70.14|70.1|70.485|69.3005|70.2805|70.78|73.77|75.89|76.78|76.7|76.88|78.56|77.7|78.62|82.25
00888|1058014|/equities/americold-realty-trust|R1000VALUE|32.86|32.9|32.605|32.535|32.3|31.98|31.5|31.19|31.27|31.54|31.59|31.9|31.62|31.79|31.75|31.84|31.83|31.541|31.7|32.21|32.21|31.9241|31.63|31.77|32.64|32.805|32.87|33|32.64|32.44|32.14|32.18|32.14|32.03|32.235|31.49|31.17|31.27|31.54|31.9||32.045|31.76|31.365|31.53|31.08|30.7432|30.86|31.25|31.49|31.58||31.73|31.33|30.78|30.28|29.67|29.42|29.66|29.535|29.39|29.32|29.42|29.155|29.11|28.92||28.78|28.71|29.08|29.56|29.64|29.41|29.09|28.94|29.07|29.8|29.93|29.99|30.31|30.25|30.28|29.62|28.68|28.63|28.36|28.72|29.015|28.64|28.575|29.0125|29.26|29.19|29.1268|28.9|28.8716|28.28|28.16|27.89|27.9|27.8995|27.675||27.845|27.89|27.8143|27.955|28.075|27.84|27.75|27.47|27.63|26.9|26.93|26.65|27.31|27.79|27.92|28.25|28.42|28.93|28.28|28.33|29.1|29.48|29.26|29.52|29.395|28.95|29.1599|29.34|29.54|29.91|30.37|30.55|30.74||30.04|30.06|30.295|30.48|30.7716|30.24|30.46|30.61|30.91|31.18|31.215|31.935|31.26|31.01|30.99|31.575|31|30.69|30.28|30.46|30.12|30.33|30.385|30.3729||30.775|30.73|29.56|28.8|28.68|28.29|28.06|28.735|28.07||28.04|28.04|28.01|28.36||27.94|27.615|28.12|27.89|27.88|27.86|28.215|28.92|28.35|28.26|28.78|29.035|28.525|28.8075|29.32|29.31|29.84|29.17|28.83|28.82|29.475||29.06|28.76|28.79|28.435|28.215|28.86|28.52|28.645|28.6|29.12|28|28.38|27.74|25.57|23.555|24.05|24.38|23.885|23.7|23.635|23.2731|22.16|21.95|21.49|22.01|22.03|23.14|23|22.48|22.35|23.33|23.53|23.785|24.06|24.785|24.8|25.58|24.67|24.51|24.33|24.89|25.14|25.29|26.685|26.74|27.03|26.85|27.42|27.77|28.25|28.78|29.215|30.2965
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE|137.72|138.18|139.76|136.33|135.2|135.26|135.07|137.24|138.06|138.83|137.97|139.44|139.99|138.98|138.02|137.61|139.05|139.78|140.56|140.35|139.19|139.65|139.99|140.49|141.57|142.05|142.33|143.33|142.62|141.11|141.295|139.69|140.155|139.45|140.39|141.84|141.88|141.66|138.1|138.315||138.15|138.33|137.78|137.58|138.76|138.63|135.6|139.907|143.06|141.83||141.97|140.52|140.84|143.61|142.58|143.6104|144.02|142.7|141.86|142.37|143.44|140.63|138.84|141.67||142.635|143.03|144.43|145.95|148.64|149.35|147.845|148.24|147.47|147.79|147.19|146.36|145.44|146.255|145.067|142.705|133.13|138.11|138.74|142.02|140.57|137.82|137.715|139.69|139.83|139.24|139.445|138.99|139.1|136.27|136.02|136.56|135.69|134.43|132.72||132.84|132.2|131.29|131.89|132.25|131.82|132.23|128.47|128.21|123.08|125.36|127.06|129.99|122.65|120.99|123.5664|122.31|128.04|125.35|133.32|137.71|140.16|143.08|142.3|144.65|143.25|144|143.84|143.56|144.12|145.52|146.12|146.2||147.26|146.63|147.68|148.3|150.139|150.13|148.14|147.21|143.7|142.57|134.885|144.51|148.86|148.135|149.38|149.39|149.0196|145.05|141.4|142.704|139.99|138.57|141.21|143.81||142.38|143.27|142.87|144.328|143.79|145.48|143.585|140.75|140.65||140.91|140.68|140.57|141.66||141.46|140.16|140.69|136.68|135.53|135.01|135.805|137.41|138.2807|139.9|140.35|142.2|144.42|140.42|138.6|144.27|144.1|140.195|140.23|140.33|141.32||140.88|139.505|137.42|136.28|134.27|135.16|133.74|131.24|132.03|138.33|141.475|142.14|141.705|140.47|138.35|142.25|145.21|145.019|146.08|144.285|142.96|140.73|139.86|135.49|135.03|138.12|136.805|134.96|135.58|128.255|129.63|130.39|131|130.99|133.36|132.2093|131.01|126.355|124.22|122.9|121.66|120.292|121.335|122.06|125.49|126.39|127.5806|127.3084|128.38|129.73|128.89|129.17|129.56
00890|20664|/equities/stifel-financial-corp|R1000VALUE|64.3|63.9901|62.98|63|61.91|62.02|62.23|61.19|61.385|60.83|60.83|62.11|62.34|62.47|62.28|61.66|63.13|62.55|62.01|62.53|62.99|62.79|62.55|62.13|61.76|64.5401|63.94|64.2|64.3501|64.35|63.3|62.02|62.0936|61.95|61.5035|60.1801|59.565|58.82|58.0825|59.18||59.5007|59.65|58.55|57.875|57.1|57.13|56.97|58.05|58.75|58.425||59.385|59.25|59.25|58.55|58.06|58.33|58.124|58.68|57.13|57.0509|56.86|55.53|55.35|57.26||57.49|56.44|56.64|58.58|58.14|58.3128|58.46|57.985|57.32|57.365|56.77|56.41|56.49|57.115|57.51|57.12|54.84|56.71|57.1694|59.4|59.48|57.77|57.2|58.81|60|60.6|61.51|60.63|59.94|59.25|59.53|58.08|58.13|58.16|56.01||55.77|55.11|55.63|58.08|58.25|58.27|57.6|57.97|57.89|54.57|57.75|58.81|58.37|55.78|54.6067|54.05|55.14|56.89|53.475|57.63|62.64|65.55|65.58|66.07|66.4307|65.47|66.52|66.535|66.6|64.875|65.4|66.05|66.36||66.57|66.15|66.45|66.86|66.05|65.71|66.35|67.12|66.62|66.44|66.49|66.95|66.18|65.76|65.89|66.11|66.01|59.71|62.71|61.08|59.9769|59.57|61.62|62.25||61.45|61.5744|60.86|59.87|60.144|58.61|57.2|57.865|58.905||57.995|57.4642|57.11|57.41||57.13|56.19|57.79|57.06|56.85|56.57|57.58|59.6|59.93|59.1|59.33|59.9|60.2|60.37|60.93|63.76|63.6|61.82|62.85|62.88|63.845||63.805|63.11|62.65|62.605|62.24|63.57|64.8687|64.61|65.91|63.55|61.85|63.12|63.03|61.975|60.805|62.08|62.55|60.77|58.62|56.23|52.4178|52.825|51.88|50.67|50.965|52.045|52.99|52.57|51.91|49.31|51.97|52.18|53.51|53.79|55.49|55.75|54.74|51.78|51.83|51.73|53.3|52.56|53.1|53.81|56.46|57.74|57.95|57.82|57.94|59|58.175|59.52|62.03
00891|16937|/equities/pinnacle-financial|R1000VALUE|65.78|64.79|64.54|65.71|64.29|64.89|66.1|66.04|66.41|67.21|68.525|70.94|72.56|72.55|73|71.556|75|73.63|72.26|72.28|73.69|74.995|73.78|72.9601|73.04|70.58|69.81|69.95|68.75|64.73|61.355|59.06|60|60.037|59.76|58.32|57.58|56.46|55.38|56.18||56.75|56.65|55.23|54.16|53.33|53.77|52.91|54.01|56.17|56.88||56.75|55.51|55.65|55.22|55.07|55.085|54.5424|54.64|51.62|51.45|51.19|48.73|47.61|48.94||48.54|49.13|50.37|50.38|48.79|48.185|48.06|48.59|47.65|46.79|46.048|46.33|47.45|46.505|48.05|47.4651|43.31|47.73|48.295|52.71|53.05|52.1801|51.62|51.2|54.02|53.35|54.43|52.9|52.52|51.81|52.125|51.86|52.005|53.42|52.21||52.29|51.15|51.6|53.68|54.37|54.72|54.31|53.9|54.73|51.41|52.07|54.11|56.935|53.62|54.16|55.2|52.92|54.085|52.28|58.01|61.8|66.37|68.1|71.36|72.01|71.42|72.51|74.07|74.6|73.35|73.93|73.15|73.82||76.83|77.73|78.7725|78.99|78.3664|79.05|79.87|81.59|80.36|80.45|78.2|78.55|77.36|75.47|75.56|75.3019|74.74|73.16|74.03|72.73|70.45|68|69.05|74.63||72.33|73.62|73.15|72.735|72.985|71.79|70.84|72.09|70.57||72.1401|72.38|72.5|72.88||72.43|71.56|71.84|70.83|70.25|69.68|70.04|72.2975|73.64|74.095|74.79|75.11|73.45|73.725|76.165|82.155|82.48|79.59|80.75|80.61|83.36||81.77|82.82|81.12|80.14|79.7|82.43|84.695|84.46|85.36|82.42|81.13|82.46|82.16|81.34|78.1307|80.49|82.865|81.275|80.27|80.11|80.67|79.17|78.74|78.14|77.99|81.525|86.71|85.55|85.29|81.1785|81.66|81.65|81.99|82.335|84.98|86.16|83.99|80.56|80.8|80.48|80.8299|79.81|80.47|79.65|81.9|83.58|83.74|79.54|81.345|81.82|80.2|80.65|82.52
00892|16499|/equities/littelfuse|R1000VALUE|262.1|262.15|259.12|259.63|260|260.1|259|255.34|256.645|258.7|258.6|259.44|259.24|259.76|254.32|251.31|252.96|253.96|256.86|260.68|300.88|299.3|300.2|304.175|299.47|296.83|293.31|297.84|297.42|302.12|303.96|300.61|301.37|298.93|296.38|289.91|288.57|287.64|283.325|283.43||286.82|287.1515|284.11|279.08|273.1|270.5|269.79|273.63|275.01|270.11||270.09|268.27|267.27|270.46|267.53|265.44|266.34|266.34|256.64|256|259.7|253.49|252.63|265.57||265.15|261.53|256.44|265.025|266.78|266.87|265.86|259.99|256.58|254.18|252.7|254.61|253.94|253.65|258.5|259.14|257.335|248.25|240.79|241.87|240.8|236.77|238.15|243.5|244.57|244.18|246.6749|247.48|251.66|254.06|252.98|251.31|254.76|255.53|247.515||247.6|251.94|257.79|264.96|266.11|263.69|260.435|255.45|258.11|254.57|256.495|253.79|256.3|252.83|249.17|246.59|248.14|257.98|252.59|257.0462|263.63|262|261.1|267.85|268.11|259.95|257.06|256.55|258.56|253.87|255.885|257.11|259.12||266.65|264|265.06|263.0894|265.74|266.01|268.3975|268.3925|262.52|260.525|258.479|243.86|256.29|246.75|246.27|250.2|246.5|246.31|247.6|243.5|237.9|237.8|243.725|245.33||245.955|242.6|240.26|235.98|233.19|225.01|222.31|222.92|218.5||217.795|216.6|214.27|216.8||214.43|211.16|214.76|216.54|213.64|217.205|225.9|227.7239|233.485|230.41|233.77|235.08|231.8|231.73|235.69|242.55|244.51|233.61|235.15|236.5|242.35||241.95|237.27|239.09|239.26|235.79|241.245|237.35|232.15|229.51|226.01|217.17|213.65|209.22|207.91|193.42|207.92|217.96|218.28|216.32|214.72|211.31|209.52|208.27|201.78|200.28|203.03|204.34|201.05|196.575|192.19|197.52|200.15|200.01|202.74|212.03|210.33|210.71|201.9|197.89|198.19|196.93|194.72|196.34|195.94|201.94|208.99|211.48|210.76|209.86|217.96|219.71|223.8|231.595
00893|39216|/equities/american-campus|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE|216.55|218.12|217.07|217.7|218.86|219.55|218.34|218.81|220.01|222.38|222.62|225.46|223.36|224|224.95|224.81|227.6|225.78|218.51|227.615|228.62|227.395|228.32|228.13|231.04|226.33|230.535|230.49|229.9|227.34|227.84|228.43|225.8|227|228.69|226.72|224.66|223.55|225.35|225.6978||225.5|224.83|219.98|218.655|216.925|212|215.855|216.225|217.32|217.905||218.58|215.91|214.69|211.92|213.095|214.33|213.7359|208.445|207.445|206.17|201.2|200.3147|198.14|199.81||197.44|194.52|201.62|200.975|199.77|199.81|197.37|197.56|195.92|194.89|194.17|195.12|194.5|193.375|194.1|192.54|188.51|196.19|196.0101|201.97|201.11|199.43|199.76|206|207.62|207.745|209.89|210.7|210.86|210.02|208.56|208.63|209.44|208.52|206.23||206.01|207.2634|207.2|207.41|206.18|206.45|206.61|204.57|200.925|196|195.75|199.18|203.9201|201.06|198.7602|203.12|202.75|206.77|203.34|206.93|209.95|210.46|214|215.79|216.575|213.91|213.5|215.13|217.32|216.1434|215.5|219.65|221.01||219.2|217.07|214.36|216.05|217.21|219.86|211.94|223.075|218.89|217.54|215.24|214.48|217.255|216.6|215.775|216.545|216.4|211.74|213.82|217.79|216.43|216.65|218.0925|219.291||220.295|226.58|222.67|220.17|220.67|226.5|224.775|225.68|227.25||227.77|228.32|229.105|230.03||228.77|225.17|228.4467|228.79|228.64|225.75|226.93|230.44|231.05|231.8|233.15|233.97|234.24|233.44|232.68|229.13|228.71|225.06|227.55|227.19|228.4895||224.71|229.36|226.48|224.72|221.85|221.72|219.58|221.1|224.94|239.89|237.53|242.535|240.26|239.35|231.58|252.455|256.32|254.49|250.43|253.115|250.78|250.32|251.7701|242.05|241.56|236.94|229.83|225.04|220.48|223.265|226.55|233.51|233.82|230.15|231.56|229.75|228.43|223.49|220.59|219.51|221.7538|224.01|226.74|225.595|229.99|232.49|230.79|230.465|227.51|230.6787|228.165|228.52|234.2
00896|15649|/equities/caseys-general|R1000VALUE|242.75|243.14|243.125|240.94|243.09|243.65|245.23|244.64|244.94|248.06|247.4|247.6|247.245|247.32|245.59|244|243.745|243.08|242.74|245.9|248.02|251.165|250.51|248.77|254.22|254.33|254.83|255.595|252.31|253.25|252|243.26|241.58|242.54|242.11|241.82|241.37|242.51|242.86|243.27||242.555|240.26|234.885|227.96|222.21|222.15|223.34|221.36|216.95|217.74||219.07|218.46|219.13|219.36|218.23|216.15|215.17|212.5|222.47|226.7|225.85|223.54|224.16|229.21||229.935|229.405|226.67|225.7|227.35|227.03|227.04|226.14|226.75|230.251|229.69|230.07|231.86|229.37|229.6075|233.39|236.81|235.9981|230.305|227.96|226.87|222.7558|222|223.37|223.84|222.48|224.53|225.84|224.9|226.02|225.37|220.51|221.451|218.23|214.86||213.695|212.6|212.8|216.0955|215.19|212.99|213.255|211.495|210.515|206.54|205.42|208.9|208.44|206.61|202.13|205.6|205.39|207.6|209.325|209.51|216.45|211.86|209.22|210.2025|210.59|209.665|206.42|207.76|209.46|210.77|213.09|216.23|213.43||215.85|220.26|218.92|217.03|221.268|216.59|218.67|224.0859|220.285|222.51|221.4486|221|226.06|230.09|228.24|227.87|229.28|226.24|226.41|226.5111|226.88|229.34|226.89|225.1472||219.31|219.7667|218.14|216.98|221.67|217.22|217.465|218.375|220.66||222.5|225.25|227.25|230.42||232.5201|231.41|234.02|230|233.83|235.58|240.81|243.4024|243.285|242.64|242.89|243.575|228.05|227.495|228.69|232.22|234.205|235.96|236.89|239.98|238.43||238.75|238.3476|239.26|238.275|234.735|236.96|235.01|233.25|232.081|234.52|230.41|230.05|224.48|221.06|225.26|227.14|229.6|229.82|225.92|222.26|216.92|216.19|214.835|207.12|205.1|208.76|209.6291|204.68|201.8|200.5292|202.01|198.96|197.61|199.2|202.88|200.785|202.05|201.47|202.42|201.42|198.09|197.22|200.43|201.08|208.29|212.59|211.49|214|212.21|213.88|212.92|214.15|217.095
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE|95.25|95.11|94.0295|94.39|94.135|93.85|95|96.63|97.2|97.59|98.16|101.7|104.285|104.27|104.98|103.08|107.49|106.63|106.45|105.66|105.29|106.25|104.01|105.48|114.81|114.27|114.39|113.69|112.48|112.04|109.33|108.195|107.63|110.38|110.1|108.135|106.72|105.865|104.52|107.31||108.06|107.245|106.15|102.87|103.6205|103.99|103.15|104.49|108.655|110.05||110.63|108|107.82|107.377|107.42|108.76|107.39|108.57|105.46|103.43|103.62|99.11|99.29|103.73||102.64|102.22|101.85|102.98|101.41|99.98|101.29|97.96|96.25|96.77|95.07|94.72|95.24|94.91|97.49|98.675|92.55|98.33|100.49|106.75|109.18|104.747|100.86|100.04|102.87|103.28|104.81|105.1424|104.19|104.035|103.94|103|103.53|103.53|102.24||101.7|100.77|101.66|103.89|103.47|103.36|103.3|101.71|101.41|95.75|97.78|100.84|106.43|103.4|101.8712|104.28|105.575|110.82|103.01|114|119.655|125.69|126.3912|130.05|130.79|129.2927|130.14|131.8|130.94|127.65|126.22|126.835|127.14||129.38|129.37|129.91|129.64|131.17|131.01|132|131.15|129.73|128.68|127.7|126.77|127.75|126.08|125.81|126.06|123.685|133.96|134.17|134.13|130.99|128.52|130.2|134.39||132.74|132.82|131.77|130.6|131.323|132.91|129.78|130.19|129.26||132.88|131.93|131.58|130.855||130.69|128.37|129.43|126.37|124.77|125.31|127.57|129.66|129.37|136.725|136.79|135.82|136.64|136.87|136.51|140.17|141.095|142.76|144.44|145.65|146.225||145.86|146.5|145.325|143.15|142.565|144.45|144.39|144.53|144.7|153.96|155.76|156.74|156.5|155.34|151.41|155.075|154.84|154.435|147.72|143.5|141.85|140.12|141.03|139.975|139.805|143.842|146.76|145.405|143.99|135.3|136.43|137.1|137.27|137.06|138.97|138.588|137.35|132.87|131.99|131.25|133.05|132.11|135|133.9|137.205|139.85|139.26|136.13|137.8|140.89|138.52|137.71|141.16
00898|41215|/equities/ing-us-inc|R1000VALUE|70.78|70.72|69.93|70.03|69.09|69.06|69.52|69.41|69.71|70.91|71.43|72.11|71.76|71.96|71.9|71.29|72.655|72.33|72.31|71.7034|73.29|73.84|73.945|75.52|75.89|75.12|74.6|73.7225|73.785|73.78|74.35|73.45|72.9|73.24|72.84|72.005|71.1|70.26|69.26|70.54||71.58|71.43|70.525|69.745|69.46|69.18|69.13|70.03|70.71|70.475||71.78|70.98|70.81|70.89|70.76|71.12|71.23|71.3|70.32|69.82|69.79|67.6|67.34|68.59||68.77|67.74|66.89|69.36|70.03|70.0301|69.71|69.535|69.01|68.55|68.46|69.23|69.18|69.57|70.25|68.76|66.24|68|73.87|76.1|75.68|74.42|74.63|74.71|76.24|75.96|76.6|76.575|75.69|74.085|74.41|73.44|72.675|71.7|70.71||70.94|70.19|70.77|70.91|70.25|69.765|69.0828|67.53|67.63|65.84|66.405|66.32|66.82|63.46|62.79|63.52|63.8|66.55|64.645|68.75|71.97|73.52|73.7|74.15|74.65|74.395|74.19|73.77|73.8|72.74|73.1835|72.94|74.18||76.59|76.255|76.27|75.91|74.55|73.26|73.15|71.9|67.27|67.95|68.65|69.04|68.95|67.96|68.75|69.43|68.83|67.51|67|67.38|65.8|65.66|66.72|67.68||67.055|67.45|65.64|65.0307|65.39|64.065|62.41|61.65|61.38||61.21|60.44|60.31|60.67||60.745|60.15|60.71|59.28|58.95|58.83|59.73|61.66|62.015|61.1|61.42|61.5|61.44|62.53|63.26|64.37|65.05|63.35|63.125|63.54|64.24||64.4|64.2161|62.95|62.93|62.06|63|63.27|64.75|67.89|67.72|66.37|67.255|66.97|65.52|65.31|66.61|68.05|67.76|66.41|66.1|65.99|65.285|63.63|62.17|62.69|63.93|64.595|63.99|63.28|61.07|62.16|63.02|63.7|63.05|63.63|64.3|63.65|60.115|60.4|59.69|58.9|58.63|59.18|59.76|61.53|62.5|62.17|62.17|62.13|62.41|61.8|62.13|63.795
00899|1167588|/equities/concentrix|R1000VALUE|77.32|76.73|74.52|74.22|72.95|73.19|72.615|72.94|73.31|72.64|72.46|74.66|75.12|75.24|75.27|75.6814|78.82|78.78|79.66|80.985|81.23|82.65|82.41|81.58|86.1|84.58|84.05|82.05|81.71|82.79|83.4|85.05|84.745|85.32|84.225|84.15|82.93|80.145|78.77|81.02||80.88|79.355|76.25|82.8|80.83|81.37|79.37|80.44|81.7739|82.15||82.14|82.32|83.81|83.93|83.35|82.72|82.94|84.85|86.925|87|87.445|87.37|84.96|87.2||88.28|89.93|93.7137|94.04|91.16|89.6|88|87.58|86.1601|89.905|86.58|85.5|84.22|84.03|84.36|85.47|85.685|91.64|91.64|94.535|95.65|94.985|96.01|98.15|102.44|105.25|107.27|107.795|108.7|109.88|109.06|111.63|111.39|110.29|110.3429||112.02|111.25|115.57|118.98|119.17|110.85|120.14|119.08|118.47|115.7|117.27|119.41|120.36|118.715|119.41|116.16|118.18|123.945|123.22|127.26|135.22|135.79|134.14|136.965|136.05|134.32|135.015|135.15|137.01|135.605|137.33|137.24|137.73||137.92|139.87|143.105|144.38|145.18|144.69|146.18|146.1|143.51|146.13|148.57|147.01|140.05|139.68|137.13|137.7|139.84|136.37|137.8|138.34|136.0006|141.1|143.31|142.45||142.3605|136.07|134.625|135.785|136.06|134.315|133.24|132.225|130.58||130.235|131.29|130.19|128||127.76|127.05|127.2|124.03|122.02|123.335|122.03|124.34|124.6|120.03|120.31|117.53|115.275|115.65|117.35|120.23|121.02|115.34|116.16|117.46|117.83||117.31|115.38|114.87|117.89|117.63|121.15|122.17|119.78|121.27|118.92|114.445|115.6|114.57|112.87|113.595|117.49|120.19|119.61|119.63|118.88|118.06|117.2211|114.97|112.68|115.4|116.05|120.57|119.315|117.23|113.49|115.41|118.89|119.29|118.57|121.82|119.79|118.19|111.39|109.02|108.57|113.091|112.985|113.51|113.57|115.86|117.74|118.41|117.68|117.59|119.52|121.23|123.5|128.1182
00900|48377|/equities/brixmor-property|R1000VALUE|21.57|21.36|21.29|21.31|20.97|20.9|20.955|21.32|21.495|21.83|22.185|22.455|22.72|22.83|22.45|22.36|22.505|22.34|22.22|22.13|22.03|22.5|22.445|22.405|22.71|22.68|23.05|22.98|22.8|22.67|22.33|22.39|22.4|22.415|22.495|21.93|21.745|21.855|21.52|21.665||21.72|21.7|21.35|21.37|21.27|20.76|20.71|20.82|21.185|21.38||21.57|21.28|21.34|21.46|21.315|21.235|21.16|20.89|20.54|20.375|20.185|19.765|19.64|19.6||19.47|19.4|19.79|20.29|20.235|20.11|20.24|20.195|20.09|20.65|20.36|20.32|20.575|20.57|20.94|21.01|20.615|20.9|20.86|21.05|20.845|20.39|20.33|20.285|20.35|20.39|20.415|20.42|20.595|20.36|20.185|20.185|20.5|20.815|20.495||20.56|20.69|20.83|21.08|20.99|20.895|20.49|20.15|20.335|19.58|19.635|19.725|20.49|19.98|19.78|20.22|20.64|21.34|21.01|21.105|22.06|22.17|22.03|22.775|22.475|22.375|22.13|22.62|22.54|22.31|22.29|22.275|22.32||22.795|22.79|22.95|22.98|23.09|22.65|22.75|23.21|22.94|22.975|23.38|23.7|23.13|22.83|22.86|22.72|22.63|22.445|22.55|22.45|22.1|22.12|22.23|22.31||22.215|22.215|21.64|21.52|22.455|22.695|22.375|22.66|22.38||22.435|22.29|22.15|22.4||22.05|21.705|22.145|21.615|21.815|21.835|22.455|22.76|22.505|22.355|22.47|22.54|22.4|22.415|22.435|22.6|22.72|22.74|22.515|22.515|23.09||23.01|22.69|22.5|22.46|21.78|21.96|22.245|22.15|22.28|21.93|21.175|21.215|21.3|21.17|20.31|20.46|21.26|20.9|20.61|20.6|20.335|19.81|19.52|18.95|19.04|18.91|19.285|18.99|18.57|18.11|18.57|18.38|18.405|18.295|18.775|18.59|18.83|18.17|18.16|17.62|18.34|18.15|18.06|18.85|19.465|20.21|20.48|21.02|20.73|21.085|21.0269|21.49|22.645
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE|20.02|19.79|19.4718|19.5747|19.26|19.21|19.155|19.19|19.46|19.74|19.84|20.1524|20.27|20.22|20.51|20.32|20.585|20.33|19.92|20.205|20.345|20.5801|20.32|20.205|20.36|20.31|20.59|20.75|21.02|21.14|20.81|20.55|20.4|20.17|20.08|20.29|19.67|19.15|18.76|19.175||19.26|19.275|18.76|19.005|18.72|18.49|18.18|18.41|19.06|19.06||19.27|19.05|18.98|19.31|18.92|18.8|18.54|18.6|18.14|18.1|17.96|17.445|17.3307|17.5324||16.95|16.76|17.08|17.36|16.96|16.83|16.65|16.19|16.08|16.26|16.1|16.09|16.215|16.45|16.62|16.49|16.06|17.03|16.685|17.49|17.58|17.11|16.88|16.805|17.065|17.145|17.33|17.28|17.2|16.98|16.92|17.08|17.4|17.18|16.63||17.11|17.11|17.28|17.51|17.235|16.93|17.2108|16.91|16.9024|16.07|16.41|17.12|17.36|16.74|16.41|16.98|17.11|18.04|17.5|18.095|18.89|19.55|20.05|20.11|19.21|18.86|19.06|19.16|19.23|19.21|19.29|19.345|19.325||19.97|20.1|20.13|20.175|20.15|19.89|19.95|20.46|20.76|20.9|20.98|21.3|20.755|20.52|20.465|20.32|20.1|20.11|20.265|20.39|19.6911|19.66|20.005|20.13||19.84|19.67|19.49|18.9093|18.93|18.6|18.415|18.66|18.3301||18.09|18.1|18.61|19.01||19.0296|18.705|18.8|18.53|18.795|18.89|19.46|19.84|20.175|19.755|19.7499|19.89|19.7611|19.72|20.17|20.71|21.28|20.67|20.98|20.985|21.06||20.88|20.78|20.39|20.15|20.0113|20.6|20.895|21|21.06|20.95|20|20.16|20.04|19.88|19.44|20.115|20.67|20.51|20.13|20.165|20.09|19.11|18.97|18.812|18.95|19.15|19.4|19.0389|18.805|18.24|18.54|17.9955|18.26|18.53|19.08|18.83|19|17.69|18.18|18.3|20.01|19.89|20.17|21.15|22.16|22.69|22.8|22.76|22.76|23.21|23.21|23.1388|23.66
00902|39242|/equities/old-republic-international|R1000VALUE|25.6524|25.6571|25.6477|25.6807|25.421|25.3218|25.5626|25.5013|25.5768|25.8507|25.8035|25.9074|26.016|26.0585|26.0963|26.0207|26.3135|26.3513|26.2663|25.9452|25.9735|25.8791|25.5494|25.0385|25.2935|25.0385|24.9251|24.9629|24.7362|24.4482|24.3206|23.9145|23.9098|23.9523|23.9995|23.7445|23.5084|23.4423|23.4706|23.3762||23.5934|23.6689|23.4187|23.1589|23.1211|22.8283|22.8378|23.0834|23.0793|23.1542||23.48|23.0928|23.0597|23.395|23.3006|23.7681|23.7477|23.6926|23.1873|23.0975|22.8283|22.8567|23.1022|23.2817||23.2709|23.2203|23.3053|23.6595|23.7445|24.0184|23.8295|23.9428|23.9428|24.0656|23.9334|23.6359|23.6973|23.8201|23.872|23.8012|23.3714|23.9192|23.617|23.8484|23.5981|22.6961|22.9795|23.2156|23.4989|23.5575|23.8437|23.8956|23.7365|23.5745|23.5745|23.6689|23.7539|23.6123|23.4989||23.4187|23.0645|23.0031|23.4281|23.3431|23.1873|23.1495|22.8095|22.8756|22.1672|22.3136|22.5733|23.0361|22.2333|22.0161|22.2947|22.3089|22.9417|22.2286|22.7528|23.2959|23.7256|23.9617|24.2498|24.3679|24.5095|24.5379|24.9062|24.8259|24.6134|24.7032|24.7079|24.637||24.8118|24.6984|24.8307|24.8259|24.859|24.5284|24.5332|24.8684|24.6796|24.5851|24.6701|24.5945|24.5001|24.4151|24.4576|24.3868|23.4989|22.8945|22.6206|22.4742|22.2286|22.1672|22.3561|22.6394||22.5686|22.8378|22.8|22.7575|22.8945|22.8378|22.6772|22.7339|22.6536||22.6678|22.6772|22.6436|22.8047||22.6347|22.375|22.5497|22.205|22.1578|22.0066|22.2569|22.5733|22.5828|22.3278|22.545|22.5356|23.72|23.595|23.64|24.06|24.26|23.702|24|24.02|24.19||24.065|23.93|23.69|23.635|23.59|23.6|23.43|23.46|23.61|23.38|22.96|23.09|22.92|22.98|22.7014|23.165|23.15|23.055|23.13|22.94|22.835|22.655|22.935|22.29|22.235|22.53|23.06|22.805|22.72|21.7|22.1|22.01|21.835|21.66|21.96|22.14|21.585|20.75|20.9|20.705|20.605|20.33|20.275|20.71|21.135|21.56|21.73|21.58|21.71|21.34|21.1046|21.84|22.43
00903|8185|/equities/us-steel-corp|R1000VALUE|30.08|29.84|30.03|30.27|31|31.7621|30.97|30.41|30.63|29.9725|29.82|28.05|22.261|22.44|23.53|23.255|23.96|23.95|23.75|24.38|25.13|24.902|23.88|25|24.822|24.835|24.24|24.04|24.32|24.47|24.56|24.26|24.265|24.92|24.87|24.2|23.78|23.14|22.725|23.96||25.0979|24.63|24.45|23.98|23.75|23.345|22.87|22.91|23.21|23.02||23.25|23.35|23.235|23.0195|21.99|22.08|22.41|22.63|21.7|20.9|21.51|20.4|20.6911|21.03||21.51|21.04|21|21.14|21.56|21.705|21.444|21.2|20.91|21.14|21.02|20.62|20.93|21.27|21.51|21.3|20.9|21.71|21.72|22.7|22.63|23.3103|23.3418|24.02|24.82|24.68|25.38|25.72|26.28|25.79|25.415|25.76|25.655|25.73|24.9173||24.18|24.185|24.29|25.895|25.955|25.89|25.86|25.49|24.85|23.95|24.585|25.105|25.42|24.76|23.84|23.805|23.77|26.585|26.09|26.93|28.65|28.6399|28.94|29.855|30.88|30.14|30.46|28.9699|28.42|27.4|27.8|27.85|28||27.77|29.5|28.485|27.83|27.51|27.14|28.055|27.72|27.45|29.325|29.76|28.73|28.155|28.13|28.29|28.705|28.055|27.415|27.44|27.685|27.25|27.29|27.83|27.905||28.015|27.449|27.205|26.385|26.45|25.77|24.57|24.33|24.84||24.76|24.84|24.825|25.8||25.72|25.2624|25.85|24.68|24.32|23.7|23.46|24.26|25.685|24.905|25.39|26.03|26.62|26.385|26.19|26.06|26.065|25.33|25.68|25.25|25.7663||25.45|24.57|23.2|23.18|22.865|23.38|24|23.34|22.5|21.2086|20.675|21.195|20.445|20|18.92|19.36|20.36|20.13|20.15|21.155|21.23|20.37|20.92|20.11|19.25|19.36|19.735|19.42|18.82|18.52|18.675|18.9|19.055|18.7|19.53|19.6|19.64|18.465|18.1|18.01|17.8886|18.3|18.1235|18.25|19.455|19.85|19.91|19.65|19.72|20.01|20.01|22.27|23.89
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE|56.4|56.415|55.685|56.11|55.58|55.77|56.55|56.41|56.25|56.1|56.83|58.94|59.85|60.16|59.79|59.68|62.26|62.28|62.2319|62.15|62.205|62.825|62.1|61.81|60.37|61.09|61.02|61.17|61.49|61.35|58.58|56.74|56.56|57.93|57.49|56.01|55.58|54.45|54.73|56.09||56.48|56.47|56.615|56.05|55.36|55.76|55.12|56.39|57.71|57.98||58.62|58.43|58.44|59.49|59.13|60.52|60.315|60.48|58.85|58.63|58.6625|56.63|55.95|57.25||56.72|57.005|58.19|59.8|59.7|59.04|60.615|59.89|58.825|58.94|58|58.68|59.47|58.945|59.7|60.37|56.72|59.38|58.21|61.24|62.02|60.4|58.97|58.55|60.34|60.11|60.44|60.14|59.78|58.96|59.3|60.13|60.45|61.11|59.89||59.72|59.08|58.945|60.75|60.485|60.61|61.6|61.63|62.19|59.56|59.59|60.81|63.09|61.89|61.54|62.26|60.805|61.415|58.25|63.49|66.8|69.9|70.085|71.51|70.98|70.22|71.885|73.34|73.31|73.29|73.73|73.775|74.1||74.7|74.44|74.585|75.08|75.67|76|76.45|77.61|76.86|76.99|77.23|76.49|74.9|73.72|74.23|74.3|73.515|72.53|72.46|73.56|72.36|71.29|72.77|74.13||73.27|73.705|73.52|73.19|73.37|73.05|71.55|72.31|71.6||72.17|71.65|71.66|71.18||70.97|69.75|69.59|68.44|68.05|67.61|67.57|68.89|69.1|70.6|71.21|71.26|70.89|71.36|71.78|74.565|74.65|72.77|73.94|73.985|75.75||75.305|74.54|73.68|72.99|72.575|72.9|73.4|73.87|73.83|73.74|72.19|71.87|71.83|70.84|69.37|71|71.65|70.99|70.61|69.96|71.62|73.14|72.06|71.04|71.33|73.16|73.72|73.5|71.95|68.69|69.43|68.24|68.25|68.96|70.225|70.415|68.98|66.71|66.42|66.2|66.46|66.1|67.615|67.5|69.08|70.95|71.34|69.99|70.43|70.1|69.12|70|71.21
00905|13992|/equities/royal-gold-inc.|R1000VALUE|110.97|110.54|108.905|108.76|108.715|107.079|106.295|106.33|106.6|107.69|108.83|111.76|112.17|112.82|112.37|111.545|112.21|112.215|112.05|113.05|115.58|119|118.07|117.81|121.55|121.415|120.72|120.1|120.31|120.88|120.57|119.4|120.75|121.52|118.67|115.92|115.13|114.32|111.42|114.43||114.73|113.09|110.1233|110.8109|111.85|113.735|113.74|112.2|111.12|112.825||116.24|116.215|116.88|118.06|117.875|117.3701|119.55|119.6|121.49|121.03|122.3727|124.59|121.23|120.91||122.495|123.16|124.87|126.36|128.63|128.73|127.78|131.41|133.36|136.7464|135.41|135.4|138.7|140.63|140.35|138.37|140.04|136.925|132.62|133.09|131.68|131.2701|132.08|131.11|129.4|128.1|130.12|136.81|138.4|137.58|139.11|141.46|138.6|137.24|135.71||134.52|134.39|130.3681|128.86|127.98|127.44|125.42|123.98|123.19|124.62|121.68|121.175|120.57|123.62|121.1001|117.545|119.16|117.4801|116.5|113.3|112.425|111.53|111.6483|116.27|120.13|119.08|119.4|117.67|116.93|115.605|117.21|118.11|120.53||119.77|121.45|122.71|122.13|122.02|122.1001|123.1948|125.23|124.3|122.7174|122.88|126.25|126.39|125.62|127.5152|127.61|128.1309|127.5|125.04|124.2|123.605|122.43|122.44|123.63||127.01|124.26|122.5112|121.76|122.21|122.3|116.76|118.77|114.29||111.5|111.98|111.21|113||110.9101|109.73|110.66|108.65|105.78|106.345|106.58|110.315|110.68|106.755|110.4|111.35|110.66|110.231|110.04|111.8139|112.54|108.44|106.5|105.08|107.92||107.66|105.84|103.63|101.64|101.93|104.9286|104.61|103.0201|103.07|104.4|99.83|95.65|95.37|90.4|86.75|91.93|95.64|94.46|95.24|96.95|97.03|94.62|93.22|91.565|90.45|90|92.25|91.27|89.07|87.68|93.42|93.11|92.56|93.71|96.76|95.69|97.59|94.2|92.2923|91.66|88.2|86.15|84.54|87.06|91.22|91.73|91.15|91.8|90.3738|90.69|92.99|93|95.56
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE|51.08|50.791|51.5|51.78|51.1|48.72|47.64|45.51|44.7501|45.07|49.89|49|48.57|49.81|50.13|51.6394|52.01|50.57|49.915|50.365|50.825|51.7792|52.27|52.37|52.34|51.42|51.66|51.66|50.74|52.2|50.02|51.27|51.18|54.48|53.045|53.55|53.81|53.17|52.99|54.145||57.1|56.72|55.87|55.1732|54.952|54.69|54.64|55.28|54.94|59.94||56.58|54.76|53.75|52.56|51.3|50.42|49.65|50.481|49.19|50.97|52.29|52.21|52.5684|52.385||48.365|45.66|45.35|46.97|46.26|46.69|45.62|44.54|44.18|42.25|42|43.26|43.56|45|47.68|47.52|46.97|47.23|47.09|47.9|47.87|47.385|47.5111|47.06|46.28|45.95|45.93|45.515|45.1|45.57|44.94|45.03|45.19|46.79|45.86||45.33|51.16|52.06|52.5013|53.52|52.73|51.195|50|50.76|50.35|50.705|50.81|50.81|49.76|49.575|48.965|49.26|49.8|49.46|51.13|52.45|52|51.3|52.95|53.0201|51.6|52.49|51.84|52.36|52.03|56.815|56.69|56.75||57.42|58.29|58.64|57.84|58.3901|57.07|57.5|60.54|59.69|60.375|60.96|61.28|59.42|59.02|58.86|59.33|59.05|57.715|58.75|59.19|57.95|57.8201|58.01|57.475||56.3|56.33|56.18|55.41|55.88|53.2|52.18|52.45|52.2||50.66|49.575|49.35|49.6043||49.705|48.73|50.2|49.5|50.57|51.8|52.4101|54.27|55.075|53.2501|54.275|54.6|51.68|52.1|54.2|53.54|54.25|52.12|53.29|54.215|55.2353||54.84|54.51|54.595|55.53|55.02|54.4|57.06|56.5|55.31|55.4|55.18|58.73|69.94|70.785|71.51|73.01|74.18|73.6372|72.81|72.84|72.8|71.95|70.705|69.78|69.9|69.79|70.185|67.15|65.66|67.09|68.2|70.39|71.29|71.75|73.33|72.8|72.3|69.19|68.46|68.56|69.32|69.15|68.002|69.17|70.66|72.57|72.63|73.57|74.59|75.73|78.11|79.23|81.15
00907|1152333|/equities/envista-holdings-corp|R1000VALUE|32.52|32.69|31.95|31.79|32.48|32.37|32.71|32.17|32.095|32.69|32.8|32.82|32.47|32.44|33.17|34.26|32.585|33.53|34.18|33.195|33.65|34.01|34.52|34.59|34.78|34.88|35.125|34.56|34.405|34.68|34.45|34.675|34.885|34.37|34.18|33.85|33.6|33.55|32.87|33.33||33.44|33.785|33.52|33.41|33.28|33.27|33.26|33.47|33.44|33.06||33|31.34|31.29|32.06|31.52|31.78|33.14|32.77|32.47|32.54|32.285|31.67|31.2|32.6||32.56|32.57|32.96|33.75|35.21|35.12|34.51|33.74|33.7642|32.905|32.71|33.04|33.345|34.22|34.62|34.965|32.41|37.45|37.23|37.82|37.8|37.09|37.67|38.2|38.75|38.1|37.58|37.14|37|37.35|37.39|38.35|38.27|38.685|37.96||37.75|37.985|38.6|39.399|40.04|39.59|38.7|38.2435|38.21|37.51|37.675|38.09|38.435|37.62|37.48|36.93|37.52|38.04|36.99|36.99|37.855|38.28|38.67|38.92|39.1|38.03|38.035|37.525|37.785|37.49|37.975|37.7|37.83||38.19|38.97|39.61|39.675|39.55|39.6228|39.5|40.5|40.46|40.33|41.07|40.145|38.48|37.97|37.815|37.42|37.67|36.65|36.73|36.97|36.33|34.91|35.31|35.38||34.725|34.56|33.96|32.82|32.34|32.52|32.4075|33.12|33.28||33.22|32.865|32.52|32.63||32.66|32.005|32.6|32.36|32.29|32.44|33.375|33.09|33.31|32.555|32.57|32.46|32.56|32.59|32.99|34.26|34.27|32.4|35.52|36.12|36.6||36.57|35.92|36.14|36.435|35.12|37.08|37.603|37.345|36.05|35.33|34.15|34.17|34.44|33.61|32.035|33.35|33.04|32.65|33.17|33.095|33.84|33.345|33.72|32.64|32.91|33.037|33.475|32.97|32.65|31.67|32.17|32.3|32.54|33.09|33.85|33.77|33.5|32.6|32.715|32.62|33.74|33.69|33.73|33.09|32.86|33.5|33.26|33.84|34.1|35.59|35.9|36.47|37.79
00908|39180|/equities/oge-energy|R1000VALUE|34.15|34.14|34.045|34.02|34.045|33.73|33.37|33.805|33.7|33.55|33.38|33.87|34.35|34.39|34.22|34.11|34.59|34.58|35|35.7112|35.84|35.93|35.81|36.02|36.6|36.42|36.41|36.52|35.81|35.68|35.14|35.54|36.14|36.14|35.75|35.24|35.07|35.5|35.95|35.91||35.79|35.53|35.12|35.33|35.92|35.605|35.64|36.09|35.81|36.25||36.59|36.39|36.02|35.79|36.085|36.15|36.15|35.52|35.5|35.5|34.85|34.72|34.85|34.88||34.58|34.845|35.64|35.96|35.96|36.09|36.04|36.335|36.565|37.065|37.605|37.24|37.52|37.36|37.355|37.27|36.18|36.75|36.46|37.41|37.35|37.05|36.93|37.78|37.34|37.29|37.19|37.32|37.135|37.62|37.64|37.62|38.465|38.435|38.0201||38.255|37.59|37.12|37.2|37.29|37.03|36.3527|35.76|35.68|34.36|34.355|35.13|35.44|35.8|35.48|35.345|34.97|34.87|34.23|34.23|35.05|35.12|35.165|35.675|35.135|34.88|34.79|35.5|36.4321|36.46|37|37.515|37.66||37.88|37.6|37.93|38.23|38.46|37.88|37.77|38.24|38.47|38.52|38.44|39.525|39.06|38.6|38.9|39.08|38.74|38.34|38.04|37.84|37.52|37.97|38.675|39.53||39.68|40.07|39.88|39.32|39|38.68|38.6|39.31|38.86||39.225|39.85|39.85|39.9||39.5|38.93|39.14|38.79|38.89|38.93|39.79|40.1|39.78|39.69|39.75|39.34|39.38|39.36|39.07|39.28|39.69|39.3392|39.3|39.43|39.82||39.15|39.19|38.88|38.58|38.025|38.245|38.03|38.08|37.86|37.395|36.93|36.64|36.33|36.88|35.85|36.35|36.55|36.46|36.04|35.91|35.91|34.95|34.62|34.31|34.14|34.545|34.82|34.16|33.62|33.28|33.96|34.5|34.57|34.25|35.84|37.09|37.34|36.8|36.37|37.03|38.3106|38.02|38.58|39.48|40.21|40.65|40.56|40.54|40.56|40.88|41.18|40.92|41.75
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE|109.395|108.99|108.95|109.84|109.61|108.085|107.58|109.29|110.43|111.11|111.41|111.02|112.04|113.47|113.84|109.29|109.39|109|109.15|124.29|124.77|127.52|126.95|126.16|124.455|127.23|127.64|130.33|132.3|132.5|129.84|127.72|126.7|130.67|129|126.13|124.58|122.67|119.83|121.49||122.18|122.68|120.92|120.52|117.85|119.08|119.78|123.09|124.13|124.31||125.96|126.44|128.62|131.86|129.58|128.91|129.83|131.85|127.24|127.06|125|122.18|121.3|124.35||125.46|124.55|122.81|123.96|124.48|125.73|126.43|124.62|122.895|122.68|122.24|121.68|124.15|127.78|128.635|129.18|129.94|134.17|133.01|134.68|131.82|131|131.52|137.33|137.98|137.64|138.25|138.43|137.72|135.51|134.8825|132.515|131.39|130.595|129.71||129.76|129.27|130.54|132.5|133.84|132.54|129.48|126.12|126.5|126.05|128.2|132.65|136.35|133.65|132.54|132.35|131.46|135.36|136|141.71|147.4725|152.22|153.07|153.8|152.825|150.555|151.77|152.22|151.96|148.2|147.91|154.06|153.48||156.37|158.995|161.55|159.3696|157.86|156.105|158.28|159.31|157.6|157.98|159.41|162|157.61|157.015|156.34|156.92|155.76|153.6943|154.24|154.28|151.91|148.99|149.8|151.44||149.545|149.37|143.5|139.45|139.61|136.72|134.025|133.51|132.18||132.16|130.73|130.49|133.23||130.66|128.61|133.445|133.44|134.49|135.66|138.73|140.86|141.84|137.51|138.91|137.9|136.88|136.75|142.05|147.36|148.941|145.38|145.23|144.75|146.1||146.3693|144.22|143.58|143.29|142.76|144.12|146.02|143.13|144.3|142.29|136.9|136.73|134.35|135.8101|132.91|135.29|143.13|145.47|143.12|144|144.495|141.08|139.35|136.21|136|136.82|138.005|135.78|132.89|128|128.455|125.94|126.85|126.505|130.14|128.58|127.14|119.54|121.42|120.82|122.63|121.24|121.62|119.915|125.92|134.55|139.6|139.47|139.185|144.97|141.27|142.4|146.55
00910|39186|/equities/huntsman|R1000VALUE|27.51|27.2|26.78|26.76|26.51|26.905|26.92|26.92|27.15|26.76|26.975|27.58|27.99|28.2|27.88|27.69|28.38|28.64|27.66|28.02|28.09|29.525|29.465|29.115|29.03|28.29|28.205|27.7501|27.86|27.88|27.55|27.22|27.55|28.23|28.23|27.39|27.155|26.54|26.05|26.55||27.01|26.98|26.28|25.77|25.52|25.27|24.66|24.51|24.65|24.98||25.2108|24.94|24.995|25.25|24.945|24.96|25.45|26.14|25.61|25|24.47|23.525|23.6315|24.65||24.965|24.89|25.38|25.59|25.46|25.39|25.11|24.78|24.765|25.05|25|24.79|25.15|25.345|26.04|25.92|25.66|26.22|25.72|26.47|25.94|25.635|25.63|25.85|26.76|26.4|27.06|27.2|27.255|26.81|26.645|26.71|26.695|26.87|26.18||26.04|26.15|26.395|26.9|26.5401|26.465|26.7|26.62|26.705|26.165|26.475|27.36|27.995|27.62|27.18|26.75|26.605|27.41|26.37|26.91|27.725|28.23|28.235|28.835|30|29.735|29.31|29.33|29.425|28.29|28.85|28.5|28.255||30.495|30.17|30.49|30.81|30.88|30.96|31.485|31.81|32.25|31.98|32.76|32.44|31.43|31|30.88|31.38|31.22|31.38|31.41|31.4|30.25|29.84|30.495|30.34||30.91|30.93|30.89|30.23|30.66|30.01|28.7|27.94|27.33||27.18|27.08|27.12|27.525||26.71|26.25|27.24|26.69|26.665|26.58|26.79|27.7|28.4|27.65|27.83|27.79|27.87|27.745|27.95|27.265|27.56|26.755|27.31|27.47|28.43||28.41|27.64|26.76|27.08|26.995|27.65|28.165|28.5|27.94|26.61|25.755|26.375|26.6|25.36|25.61|26.43|26.82|26.725|26.6601|27.17|27.37|27.13|26.91|26.29|26.1|26.22|26.54|25.99|25.555|24.86|25.48|25|25.44|25.22|25.775|25.7263|25.82|24.97|24.37|24.24|24|23.81|23.75|23.535|24.31|24.51|24.67|24.97|24.87|26.19|25.44|26.25|27.8714
00911|17148|/equities/sei-investments|R1000VALUE|61.22|61.29|60.85|60.1625|60.79|60.58|60.65|60.54|60.77|60.83|60.75|61.36|61.52|61.41|61.7|61.53|61.91|61.6019|61.625|61.09|62.62|62.7|62.68|61.915|62.0914|63.68|63.82|63.49|63.65|62.8|61.86|61.13|61.26|61.16|60.28|59.64|59.04|58.96|58.25|59.0063||59.18|59.25|58.74|58.44|57.44|56.89|56.78|57.41|58.235|58.47||59.06|58.52|58.35|58.21|58.04|57.15|58.34|58.15|57.6|57.57|57.72|56.51|56.175|56.465||56.95|56.82|56.895|57.58|57.42|57.68|57.975|57.37|57.23|58.32|58.23|57.43|57.545|58.26|58.24|58.29|57.37|58.37|57.29|58.73|58|57.44|57.06|57.9|57.915|56.3|58.59|58.61|58.05|57.29|57.855|57.28|56.965|56.41|56.515||56.1|56.11|56.28|56.84|56.71|56.34|55.9|54.96|54.76|54.11|54.84|55.59|56.21|53.9301|54.75|54.52|54.3|55.33|54.61|56.16|57.77|58.68|59.01|60.05|59.995|59.1675|59.78|59.45|59.56|59.17|59.655|59.79|59.645||60.85|61.43|61.7573|62.155|62.25|61.815|62.5|61.5343|62.62|63.15|61.19|62.36|62.02|61.285|61.57|61.405|60.16|61.66|60.76|61.6|60.56|60.42|61.01|61.39||60.89|61.1|61.11|60.69|61.23|59.3|58.85|59.11|58.45||57.62|57.78|57.64|57.8||57.04|57.39|58.42|57.4|56.72|57.59|58.79|60.25|60.3|60.46|60.56|60.46|60.4|61.49|61.55|61.53|62.09|60.801|61.15|61.63|61.935||61.705|61.09|60.66|60.14|60.31|59.66|60.18|60.13|58.005|57.37|55.59|55.205|54.56|53.68|52.79|53.945|53.95|53.24|52.0088|50.27|49.09|48.58|48.15|46.71|47.19|48.14|49.333|48.69|47.64|46.3|47.53|47.94|48.78|48.54|50.23|50.6084|50.82|49.155|48.9|50.06|50.28|49.92|50.63|51.2|51.5|52.46|52.9|53.045|53.1|54.57|54.81|55.355|56.76
00912|17585|/equities/woodward|R1000VALUE|126.73|126.54|124.31|124.27|125.33|124.79|124.45|123.59|124.21|125.51|125.76|125.805|126.32|126.77|126.68|126.62|126.13|125.33|124.915|126.63|125.88|119.405|118.77|118.645|119.46|118.245|120.035|120.38|120.4|118.92|119.9806|118.74|118.54|119.45|119.39|118.43|117.2|116.74|115.9|116.58||118.02|117.59|116.91|116.025|114.615|113.355|113.4|115.01|115|113.16||113.5035|111.99|112.53|112.97|111.73|111.54|111.62|109.24|108.82|107.96|107.89|105.345|105.18|106.73||105.818|105.42|106.42|107.83|108.57|109.14|108.965|108.93|107.775|107.48|106.69|107.31|108.94|108.12|108.16|107.01|106.61|109.95|109.77|95.6|93.55|91.89|91.42|92.447|92.59|92.95|94.22|94.42|94.57|92.79|91.765|94.11|93.78|93.62|92.81||91.85|95.23|96.774|96.72|96.9|97.54|94.515|93.42|91.61|88.3|89.285|90.35|92.06|89.02|88.99|90.89|90.96|93.76|90.79|93.12|96.705|97.88|98.6|99.49|99.9818|98.15|98.925|98.9|99.2|96.14|97.32|99.05|98.73||100.8|101.275|102.94|101.795|102.06|100.78|103.22|102.62|102.1174|102.05|103.555|104.93|101.95|97.3401|109.175|109.57|108.32|107.37|107.12|106.42|104.52|104.425|105.97|106.785||103.93|102.995|102.69|101.21|101.92|100.04|99.14|97.67|96.61||95.34|93.9|93.59|93.725||92.02|90.2|92.09|90.36|90.42|89.97|91.6|92.07|95.41|92.08|92.35|93.24|93.43|93.5086|95.31|94.05|94.95|93.03|94.32|94.3|97.81||98.28|97.32|96.16|97.34|92.65|97.78|98.93|98.79|99.22|97.18|93.71|92.625|91.47|89.66|87.79|90.07|91.355|90.815|89.035|88.56|87.96|87.84|86.91|84.8681|85.465|86.48|87.38|85.28|83.23|81.48|83.1952|83.96|83.77|83.28|84.8|85.55|84.8975|81.16|80|79.26|80.11|79.9|81.788|81.54|84.29|87.18|88.47|89.25|89.395|92.84|90.48|93.265|96.86
00913|17440|/equities/amerco|R1000VALUE|55.995|55.94|55.75|56.08|55.93|55.91|56.29|56.4917|57.22|57.975|57.59|57.82|56.74|55|56.91|57.3|57.695|57.87|57.45|58.2|60.37|60.02|60.175|60.41|61.44|61.91|61.41|61.26|60.35|60.83|60.29|59.81|59.815|59.91|59.81|57.01|55.44|55.2|54.25|54.59||55|54.59|54.17|54.21|53.465|53.04|52.97|52.23|52.23|52.67||54.04|53.28|53.38|53.73|54.7|55.13|55.45|55.12|53.4|53.41|51.73|50.39|52.605|62.7||62.77|61.825|61.69|63.4|62.45|62.57|62.3|61.55|60.28|60.7638|61.3|60.71|60.635|60.875|61.22|60.69|58.86|60.49|59.75|60.76|60.46|58.93|58.52|59.535|60.83|60.06|60.42|59.93|60.32|59.84|59.59|60.31|60.44|59.675|57.61||57.21|57.1209|57.77|58.62|58.57|58.26|56.665|55.51|54.265|53.3901|54.27|55.44|56.59|55.94|56.46|56.05|56.44|57.42|58.78|60.415|62.5472|63.32|63.22|64.11|64.22|61.78|62.72|64.05|64.735|63.05|63.01|62.865|63.505||63.36|63.925|64.12|63.76|64.45|62.75|63.3|68.71|68.2|68.395|68.13|68.63|66.385|65.8553|65.57|66.6|66.085|65.315|65.31|65.315|63.03|63.13|65.79|64.74||64.43|64.0615|63.3145|62.15|60.33|59.22|58.6|59.45|59.2||59.5|59.51|59.36|58.775||58.62|58.26|59.23|56.85|57.25|59.475|62.25|64.53|64.6|63.57|64.23|64.15|63.05|62.85|63.79|66.12|64.09|61.55|59.78|58.42|58.7||57.91|57.8|57.8|55|52.15|51.26|50.79|50|51.11|51.35|50.877|52.89|52.988|52.867|53.125|54.427|56.035|57.164|57.272|56.96|56.593|56.2|53.2|51.905|51.958|53.099|53.57|52.7|52.079|51.101|51.911|52.1179|52.9|53.637|54.996|54.541|54.268|51.001|50.506|50.368|50.472|49.728|49.638|49.635|50.488|51.929|51.755|51.981|51.172|52.039|51.44|52.599|54.603
00914|39245|/equities/omega-healthcare|R1000VALUE|30.59|30.6|30.45|30.465|30.25|30.215|30.04|30.12|30.38|30.675|31.04|31.38|31.18|31.245|31.505|31.46|31.7|31.28|31.03|31.38|31.51|31.52|31.28|32.06|32|32.55|32.72|32.6201|32.405|32.245|31.99|32.05|31.56|31.7429|31.83|30.98|30.585|30.6|30.31|30.715||30.65|30.405|30|29.97|30.04|29.89|29.99|30.235|30.28|30.54||30.715|30.93|31.06|30.795|30.79|30.71|30.52|30.33|29.85|29.63|29.665|29.375|28.74|28.11||27.745|28.04|28.43|28.94|28.87|28.92|29.12|28.87|29.01|29.34|29.065|28.93|28.9812|28.67|28.8|28.53|28.32|26.97|26.11|26.67|26.35|26.36|26|25.995|26.2|26.4|26.44|26.31|26.8|27.385|27.33|27.57|27.88|27.451|27.075||27.0017|26.51|26.27|26.62|26.99|27.045|26.7|26.3|26.47|25.63|25.61|25.9|26.76|27.1|27.01|27.61|27.67|27.81|27.19|27.37|28.07|27.53|27.27|27.16|27.02|26.56|26.25|26.79|26.945|26.58|26.96|27|27.345||28.08|27.82|27.87|27.98|28.1442|27.7341|27.55|27.82|27.79|27.65|28.265|29.4|28.7637|28.925|28.93|28.445|28.23|28.115|28.06|28.15|27.85|27.855|27.98|28.08||27.76|27.655|27.125|26.13|28.18|28.28|27.97|28.03|27.66||27.63|27.65|27.48|28.065||27.99|27.4116|28.1225|27.78|27.62|28.435|28.89|29.29|29.18|29.135|29.7187|29.33|29.2|29.565|29.38|29.786|29.95|29.3618|29.72|29.51|30.39||30.38|30.77|30.28|29.945|29.648|29.85|31.06|31.15|31.67|31.37|30.79|30.57|32.32|31.5|29.14|31.04|31.53|31.2|31.71|31.47|31.07|30.77|30.54|29.865|29.98|29.925|30.16|30.5|29.76|28.67|29.01|28.93|28.855|29.17|29.6|29.34|29.96|29.075|28.88|28.08|28.64|28.28|28.52|29.76|30.6|31.51|31.06|30.7|29.92|30.27|29.895|31.78|32.75
00915|20749|/equities/eagle-materials-inc|R1000VALUE|179.82|179.91|174.34|176.925|177.39|175.41|172.8|173.67|176.5|182.7|182.965|182.65|183.37|183.93|186.54|187.72|187.36|186.13|183.17|185.86|184.55|182.3001|181.03|181.52|189.52|188.5|188.7|189.7625|190.87|190.44|190.89|187.92|185.735|183.96|182.05|181.79|178.66|178.96|177.19|182.81||184.99|184.76|181.61|179.64|174.93|173.98|172.26|171.35|171.53|168.41||169.41|165.38|164.5898|165.99|165.45|165.665|165.225|165.86|164.82|164.13|164.99|162.08|162.545|163.93||164.9501|165.27|164.14|165.19|165.56|165.69|160.72|157.815|156.57|156.95|156.7|156.89|157.95|158.2031|159|157.3|151.2|150.55|146.24|147.73|146.445|143.95|143.44|145.1|145.71|145.24|145|143.39|143.225|142.12|143.3|142.1|142.45|140.37|135.31||135.17|136.89|142.37|145.03|145.15|144.135|143.29|140.22|139.3239|135.49|137.73|138.49|137.96|133.11|131.59|129.79|129.76|135.405|132.55|134.02|140.43|142.73|143.55|144.42|144.7975|141.01|140|139.68|139.7|136.88|137.43|138.22|137.64||142.32|142.63|143.61|142.7|142.36|142.4803|144.27|146.05|145.12|145.65|147.81|148.28|145.01|142.725|139.87|137.82|133.58|141.585|140.02|140.08|136.46|137.045|141.32|141.21||141.3|140.95|139.49|136.67|139.79|138.65|136.24|136.01|133.58||131.61|132.3641|131.895|133.35||130.7|129.25|133.45|130.88|130.35|132.42|135.05|138.07|138.62|134.43|135.49|134.28|133.1|131.62|131.53|135.385|136.02|131.14|132.18|132|133.57||134.01|132.21|130.19|128.54|125.57|128.21|128.66|128.14|131.44|127.12|121.1|123.67|121.29|119.96|116.37|117.87|121.23|121.355|120.67|120.02|119.47|115.05|113.06|111.085|111.25|112.54|116.72|113.01|110.255|109.57|112.07|110.82|110.35|110.04|114.01|114.1|113.09|108.025|106.41|103.41|103.885|101.98|103.58|103.6|108.14|110.08|110.27|110.89|110.04|113.48|112.62|116.21|120.98
00916|20565|/equities/caci-international-inc|R1000VALUE|324.96|324.41|324.42|327.38|326.25|324.19|325.71|324.43|326.98|331.88|338.02|339.5|339.255|335.04|353.3|354.09|354.15|352.5124|352.79|350.3501|350.895|348.89|345.42|343.975|350.32|345.775|345.145|346|342.8801|344.08|347.295|345.865|344.7|346.83|346.54|342.25|341.195|338.97|338.43|338||338|338.28|335|330.36|331.201|326.825|328.19|329.466|325.5|323.0359||322|318.44|317.8|316.805|316.86|312.5239|308.61|306.93|302.8|303.71|300.99|298.4727|298.93|296.75||294.11|293.6925|297.54|297.34|300.58|301.34|300.77|300.695|301.845|305.1|304.79|303.71|304.555|304.47|303.2|301.56|303.52|308.07|305.56|313.32|309.18|306.95|298.54|302.57|303.24|306.45|306|307.54|308.13|308.75|305.79|304.335|303.75|301.31|298.03||297.485|296.38|294.1|296.02|294.94|292.64|292.53|289.03|285.74|281.29|280.68|281.34|281.25|280.13|275.79|281.405|279.03|279.015|278.49|280.44|283.69|287.55|293.26|290.53|292.7|291.78|292.5|292.22|294.12|295.9|296.8|299.95|300.15||303.08|297.2|293.34|296.46|301.47|297.35|296.19|299.74|296.985|301.105|302.33|301.93|304.58|300.45|298.03|293.1175|290.38|286.95|284.9675|283.39|281.1|282.65|286.37|291.33||288.27|292.83|291.34|294.11|296.2|310.98|305.46|306.885|301.62||298.06|298.2601|297.51|299.8||298.15|295.32|297.23|296.75|295.4396|296.56|297.14|298.92|297.25|296.445|300.04|302.74|304.58|305.77|311.315|311.22|310.68|303.745|305.66|306.94|307.15||303.145|305.54|302.55|302.015|295.95|290.16|288.83|288.66|288.67|297.82|297.87|301.86|295.15|289.89|296.81|300.37|298.855|298.95|294.85|281.98|277|270.01|269.39|262.4|260.5371|259.56|259.32|252.48|248.16|245.3207|250.11|255.72|260.16|257.76|262.77|269.04|270.18|262.54|260.31|261.42|260.94|263.0275|268.81|269.4|273.45|277.87|277.35|276.625|273.835|272.34|275.03|274.8|280.21
00917|39324|/equities/popular-inc|R1000VALUE|64.46|64.1|63.38|64.19|63.4|63.81|65.31|65.86|66.15|65.49|66.23|68.66|69.58|70.33|70.5|69.02|72.62|71.55|71.47|70.9|71.245|71.71|71.37|70.105|69.39|67.01|66.86|66.3|65.41|65.6|63.47|62.02|62.28|63.69|63.26|61.925|61.94|61.26|59.155|60.83||60.66|60.44|60.505|59.59|59.29|58.96|58|58.485|60.35|60.465||61.22|60.58|60.58|61.475|61.245|61.73|61.65|62.99|61.24|60.71|60.3|57.05|56.01|57.92||57.43|57.25|58.24|58.59|57.62|56.87|57.895|55.67|54.59|54.26|54.04|53.46|54.96|54.7|55.87|55.85|52.32|54.86|55.28|58.49|58.83|58.1232|58.2105|56.9283|58.84|58.196|58.715|57.61|57.79|57.395|58.15|58.27|58.395|57.92|56.675||57.01|54.56|55.19|57.07|55.42|54.69|54.31|54.12|54.59|51.465|52.25|52.03|52.84|51.81|49.65|50|49.34|51.77|53.3701|58.015|61.85|65.91|66.61|68.84|68.86|68.47|70.91|71.335|71.325|69.835|69.75|69.88|69.99||71.49|70.604|70.46|69.89|69.61|69.48|69.58|70.22|69.41|69.23|70.13|69|67.75|65.67|66.14|65.305|64.045|62.631|67.7|68.75|67.675|65.01|65.94|67.11||66.37|68.18|68.176|67.41|67.69|66.5973|65.93|66.11|65.15||64.68|63.99|64.06|63.9||64.02|62.64|63.93|63.48|62.55|62.59|63|64.39|65.64|64.935|64.59|64.9|65.0101|65.64|66.77|70.335|70.865|69.75|71.325|70.84|71.32||71.105|70.47|69.42|68.94|69.16|70.86|72.15|71.94|72.3346|69.97|68.01|68.79|67.65|66.62|65.47|67.86|70.52|70.15|69.67|69.41|67.4|72.92|72.26|70.97|70.62|72.835|74.55|73.44|72.68|67.77|68.88|69.62|70.675|70.925|73.15|73.76|74.415|71.7|71.64|71.11|71.83|70.69|70.91|72.3|74.98|76.955|78.161|77.15|77.69|79.37|77.64|78.04|80.09
00918|39240|/equities/ingredion-inc|R1000VALUE|102.11|102.465|101.61|101.4|100.21|99.86|99.55|98.51|97.97|97.5|97.51|97.57|98.34|99.46|100.72|98.945|109.07|109.42|110.56|111.26|110.81|110.847|109.805|109.32|109.64|109.07|108.73|108.5|108.37|107.76|109.12|107.73|107.09|108.74|108.45|108.25|107.32|106.96|106.535|105.83||105.575|104.51|103.04|103.01|102.75|103.3|104.11|103.53|103.4|104.84||105.94|106.3|107.31|106.965|106.56|105.6401|105.74|105.8|105.29|105.57|105.66|104.25|104.26|105.59||106.88|108.27|109.42|110.03|111.33|111.32|109.16|108.915|109.215|108.46|108.53|108.66|107.995|107.3|108.04|108.16|107.2222|107.06|104.275|106.29|104.92|103.625|103.25|103.5401|104.37|104.35|104.7641|105.0445|103.81|104.2336|104.785|102.78|101.305|101.27|100.96||101.56|100.847|100.43|101.73|100.91|100.7761|100.985|100.31|100.13|97.295|97.51|97.76|98.41|97.065|95.38|94.69|94.23|96.1|94.735|95.365|96.85|97.07|96.89|97.94|99.485|99.685|98.98|99.37|100.32|101.18|100.48|100.13|98.76||98.76|97.73|97.61|97.64|98.89|97.76|96.7798|100.2|99.63|100.87|100.87|100.585|101.795|101.48|100.83|101.32|102.2001|100.82|99.99|100.13|101.69|101.22|102.12|100.975||99.57|98.91|98.65|98.06|97.42|97.07|96.33|97.36|96.37||97.42|97.6|97.98|99.035||98.07|96.92|97.76|96.6|96.61|97.03|97.78|99.47|99.205|97.8|97.93|98.315|98.15|97.24|98.475|97.74|97.43|96|96.71|97.02|98.03||97.24|96.12|95.3335|94.15|92.45|93.8|92.99|92.4588|92.22|92.55|91.5|92|92.15|92.09|88.83|87.395|88.53|88.56|87.505|87.01|85.945|84.01|83.94|82.465|82.05|82.801|83.375|83.12|81.98|80.3|81.56|80.76|80.81|79.68|80.37|81.88|82.7|80.44|80.36|81.11|81.97|80.265|78.8109|79.59|82.08|82.98|83.38|82.83|82.29|82.56|82.71|83.57|86.03
00919|21040|/equities/primerica-inc|R1000VALUE|197.73|200.09|198.55|199.28|200.41|199.61|201.24|201.1|203.42|206.4|208.68|212.24|211.8|212.08|212.63|212.105|214.17|212.96|213.42|211.7673|210.8001|211.52|209.99|210.07|210.83|208.88|209.125|210.45|207.8|207.19|206.03|201|198.62|201.46|202.39|201.53|200.07|198.66|195.24|194.735||196.88|197.72|195.21|192.96|190.31|188.55|188.16|191.9|191.45|191.62||192.92|191.89|191.28|190.71|188.675|187.705|187.91|189.5068|186.19|184.465|183.1|181.15|180.65|183.965||184.09|182.3|179.15|184.4|184.71|183.64|183.69|181.04|179.72|180.9|178.3|178.06|176.81|177|180.78|177.9901|173|178.83|178.71|182.51|178.87|177.08|175.82|176.13|178.825|178.78|178.28|179.9495|179.78|175.8021|175.3|172.285|171.81|171.93|167.63||167.63|166.41|166.71|170.4042|170.22|168.11|166.55|164.14|163.27|159.34|160.55|161.76|165.75|160.63|157.02|155.68|158.34|163.22|158.515|166.94|171.33|176.215|178.3|181.88|185.37|184.28|191.1|185.68|181.77|166.585|165.78|165.16|166.04||168.95|168.17|167.9|169.08|167.63|165.2|166.42|165.84|161.98|162.48|163.61|161.66|160.49|159.3|157.89|157.339|156.52|152.68|150.64|150.85|148.245|147.4916|149.34|150.215||147.64|147.85|146.33|144.17|144.47|143.28|141.64|141.39|141.11||140.69|140.185|139.46|140.63||139.32|138.2576|140.51|136.97|135|136.3801|138.01|140.99|139.85|138.54|139.58|140.0201|140.23|140.66|140.17|146.395|147.82|145.155|144.45|144.45|144.71||144.58|144.61|140.69|140.91|135.5101|137.64|139.6|137.1903|135.26|137.55|137.35|141.48|142.175|141.61|138.58|142.02|144.2|141.96|139.32|138.005|137.89|136.23|134.96|131|131.825|134.42|135.75|133.26|131.45|126.75|128.45|128.4223|128.53|127.25|130.265|129.61|129.39|123.55|122.84|122.07|122.01|120.96|122.15|123.2|128.77|130.92|129.05|127.35|127.1|126.6|125.94|126.94|127.47
00920|29665|/equities/post-holdings|R1000VALUE|88.75|88.97|89.27|87.82|88.03|87.11|87.13|87.31|87.49|88.82|88.81|87.655|88.05|87.89|86.88|86.59|87.52|87|84.335|84.04|84.3125|84.75|83.99|84.38|85.38|86.01|86.47|87.25|86.77|86.34|85.52|85.73|85.725|86.03|85.61|84.605|85.24|86.17|85.6|86.29||86.205|85.8417|84.6138|83.98|85.44|84.57|84.97|85.18|85.1|85.85||87.11|86.6|86.704|86.092|86.45|86.63|86.04|85.34|84.65|85.24|84.4|84.03|83.78|83.79||84.63|85.19|85.85|85.99|85.46|85.98|86.205|86.405|87.1225|87.57|88.38|88.21|88.08|88.34|89.35|88.56|89.15|90.01|89.19|90.8996|90.46|89.41|88.6|88.255|88.16|88|87.71|87.8|87.2|87.16|86.31|88.05|88.85|89.13|89.01||89.5|88.91|88.92|89.89|89.04|88.67|89.44|89.8|89.43|87.05|86.74|86.735|87.1175|85.111|84.435|85.87|85.67|86.69|85.91|86.995|87.79|88.69|88.98|89.17|90.21|89.515|87.975|89.87|90.55|91.48|92.04|91.88|91.165||90.79|89.52|88.735|89.15|90.86|89.49|89.37|93.34|93.81|94.42|92.22|92.83|94.075|92.43|91.18|90.155|88.3|89.26|88.65|89.72|89.7|90.86|92.35|94.215||93.36|93.13|93.5|94.52|94.47|94.44|91.44|89.63|89.14||89.69|89.855|90.21|91.19||89.78|89.49|90.18|89.35|89.93|89.57|90.92|90.86|90.73|90.8|90.95|91.465|92.1768|92.441|94.03|93.5|93.03|92.045|92.26|92.37|92.45||93.51|92.435|88.33|88.01|88.36|87.14|85.18|85.9|84.51|87.83|88.45|87.95|86.33|84.92|85.63|88.92|90.3856|90.1|89.975|88.73|87.79|86.805|85.61|83.19|83.78|84.97|86.95|85.79|86.14|83.39|83.71|82.51|81.68|80.536|80.39|83.31|84.27|81.77|81.84|81.755|81.6|81.35|82.65|82.55|85.04|85.7961|85.33|86.41|86.045|87.03|86.14|87.39|89.13
00921|989528|/equities/valvoline-inc|R1000VALUE|33.49|33.23|33.21|33.09|33.39|33.48|33.5|33.49|33.6|34.2|34.11|33.47|34.09|34.375|34.7|35.8|36.23|36.2|35.96|36.38|37.425|37.72|38|38.305|39.225|38.65|38.32|37.95|37.895|38.25|38.14|37.96|37.705|37.545|37.285|37.23|37.3|37.24|37.15|37.23||37.27|36.55|35.99|35.89|35.97|36.09|35.93|36|36.02|35.99||36.18|36.63|36.61|36.715|36.58|36.85|38.365|38.05|37.99|38.15|38.44|38.49|37.93|38.02||37.995|37.9|37.96|38.11|38.65|38.505|38.03|38.015|38.105|38|38.35|38.29|37.5|34|34.165|33.845|33.325|34.1|33.825|34.55|34.22|33.89|33.83|34.05|34.21|34.045|34.03|34.18|34.23|34.36|34.1701|34.27|34.775|35.2|34.61||34.14|34.13|34.17|34.98|34.76|34.5|34.28|33.51|33.59|32.92|32.89|32.97|33.42|33.17|32.94|32.96|33.32|34.22|33.35|33.84|34.75|35.3|35.75|36.45|35.89|34.09|34.34|35.01|34.99|33.75|34.5|34.27|34.33||34.615|35.06|34.81|34.86|35|34.77|34.69|34.5199|33.77|35.975|36.05|36.295|36.255|35.815|35.73|35.67|35.12|35|34.69|34.88|34.45|34.33|34.74|34.67||34.35|34.255|34.23|34.13|34.32|33.5|32.605|32.825|32.545||32.04|32.49|32.41|32.1||31.78|31.31|31.01|30.31|30.19|30.45|30.94|31.645|31.91|31.735|31.88|31.975|32.49|32.49|32.28|32.29|32.64|31.845|31.9|31.96|32.61||32.6|32.65|32.38|32.36|31.73|32.1|32.605|31.89|31.7148|31.3|30.52|30.82|30.165|29.46|28.45|28.97|29.31|29.12|28.95|28.46|28.15|28.05|27.57|26.53|26.67|26.67|26.98|26.21|25.61|24.4|24.91|25.15|25.14|24.8|25.905|25.93|26.2|25.41|25.27|25.26|25.77|25.59|25.9|25.97|26.95|27.5173|27.27|26.995|26.995|27.45|27.4625|28.31|28.895
00922|39177|/equities/douglas-emmett|R1000VALUE|13.4|13.41|13.23|13.45|12.84|12.69|12.63|12.69|12.81|12.79|12.78|13.17|13.5|13.585|13.69|13.91|14.26|14.11|13.745|13.78|14.1|14.37|14.11|13.88|13.58|13.53|13.58|13.525|13.49|13.85|13.47|13.285|13.4812|13.6|13.64|13.52|13.29|12.8|12.485|12.68||12.49|12.41|12|12.245|12.155|11.365|11.285|11.97|12.245|12.31||12.54|12.225|12.4|12.6|12.45|12.38|12.28|12.115|11.67|11.64|11.54|11.24|11.52|11.37||11.1|11.05|11.24|11.72|11.065|11.005|10.56|10.085|10.23|10.625|10.78|11.08|11.3|11.09|11.48|11.71|11.205|11.4|11.985|12.54|12.69|12.23|12.305|11.99|12.45|12.46|12.42|12.155|12.175|12.27|12.195|12.12|12.26|12.68|12.09||12.46|12.175|12.03|12.15|11.87|11.9|11.86|11.33|11.48|10.62|10.815|11.49|11.72|11.39|11.14|11.66|11.67|11.99|12.17|12.465|13.22|13.605|13.57|14.305|13.82|13.77|13.915|14.13|14.11|14.25|14.56|14.63|14.81||15.31|15.61|15.81|15.94|16.065|15.975|15.975|16.12|16.18|16.25|16.81|17.28|16.4|15.94|15.98|15.41|15.2|14.735|15.09|15.21|15.07|15.135|15.375|15.53||15.6|15.62|15.28|14.77|14.84|14.72|14.825|15.34|15.005||15.43|15.26|15.2908|15.69||15.6797|15.38|15.61|15.345|15.365|15.525|16.09|16.04|15.92|15.58|15.29|15.23|15.08|15.37|15.94|16.7|16.81|16.56|16.58|16.61|16.785||16.49|16.26|16.23|16.245|15.9|16.35|16.86|16.78|17.2388|16.5|15.955|16.5|16.5|16.94|16.49|17.139|17.4|17.165|17.05|17.12|17.14|16.78|16.38|16.28|16.37|16.35|17.155|17.28|17.02|16.25|16.38|16.12|16.24|16.28|16.785|16.905|18.39|18.03|17.68|17.54|18.05|17.89|18.295|18.845|19.195|19.535|20.43|20.79|20.6|20.84|20.82|20.95|21.64
00923|1075387|/equities/nvent-electric|R1000VALUE|53.6463|53.05|52.395|52.77|51.67|51.4|51.38|51|51.4301|52.225|53.36|53.11|52.971|53.13|54.24|54.52|54.05|54.32|54.575|54.375|52.25|51.9|52.7127|52.08|51.2|52.67|52.95|53.36|53.79|54.16|53.64|52.91|52.64|52.16|51.86|51.61|50.2|49.45|49.26|50.37||51.11|51.01|50.45|50.34|49.55|48.24|47.16|47.325|47.39|46.7||47.58|47.56|47.34|48.06|47.145|46.89|47.15|46.07|45.06|44.85|44.75|43.21|43.29|44.5||43.58|42|40.44|41.37|42.49|41.89|40.925|40.64|40.221|41.045|40.91|41.03|41.095|41.01|41.09|41.38|40.565|42.43|41.91|41.65|40.1894|42.69|42.6|43.31|43.39|43.28|43.53|43.66|42.645|42.57|42.27|41.865|42.32|41.95|41.33||40.84|40.51|41.23|43.78|42.24|42.01|41.64|41.26|41.1|40|40.78|41.565|42.2|41.14|40.94|40.65|40.8|43.43|42.125|43.355|44.9|45.97|45.7803|45.85|45.82|45.395|45.73|45.61|45.43|45.15|45.42|45.32|45.08||45.53|45.011|45.1|45.05|44.31|44.295|44.41|43.44|41.35|39.84|39|39.15|39.15|38.95|38.76|38.88|38.69|38.16|38.21|38.48|38.03|38.15|39.24|39.53||39.3|39.18|39.2|38.7|38.805|37.85|37.51|38.17|37.79||37.845|37.995|37.75|38.12||37.83|37.45|37.8835|37.26|37.13|36.7|37.39|38.48|38.87|38.98|38.92|39.045|38.87|38.5|39.18|39.53|39.88|39|39.22|39.36|39.98||39.92|39.05|38.985|38.85|38.24|38.762|38.8|38.795|38.96|38.85|38.185|37.98|37.74|37|35.4|36.26|36.64|36.5|35.55|34.11|34.3|33.51|33.1|32.01|31.92|32.6|33.32|32.81|32.22|30.61|31.7|31.75|31.8|31.96|33.17|33.18|33.23|32.11|31.32|30.75|30.88|30.48|30.94|30.78|31.64|32.21|32.49|32.3|32.39|33.34|33.06|33.7|35.04
00924|48391|/equities/springleaf-hldgs|R1000VALUE|40.155|40.065|39.59|39.43|38.39|38.615|39.35|39.3|39.61|39.75|40.71|42.05|43.374|43.53|44.06|43.85|44.62|44.04|44.69|44.5|44.87|45.37|44.96|45.278|43.55|47.9|47.51|46.88|47.29|47.43|46.88|46|45.65|45.46|45.49|44.79|43.84|43.38|42.27|43.1||43.6465|43.3|43.28|42.26|41.85|41.614|41.17|41.72|42.32|42.03||42.54|41.89|41.42|42.9|42.08|42.84|42.646|42.43|40.79|40.3|39.68|37.6972|37.115|37.91||37.2|36.735|36.7|37.3|36.745|36.55|36.62|35.57|35.45|35.57|35.18|35.06|35.2|35.161|35.31|35.05|33.67|36.16|36.6|38.325|38.32|38.27|37.7|37.5824|38.35|38.0201|38.11|37.92|37.68|37.25|37.29|37.16|36.98|36.45|35.57||35.635|35.5|35.8|36.42|36.39|36.02|35.8|35.01|34.81|32.892|33.71|34.395|35.4|34.18|33.63|32.79|34.01|35.48|35.3983|37.785|39.69|41.61|42.105|42.62|43.11|42.55|42.88|43.04|43|42.605|42.72|43.04|42.96||43.9|44.3|45.25|44.93|44.99|45.08|45.25|45.35|42.72|42.01|43.13|43.735|41.63|41.91|42.09|42.84|42.0601|40.76|40.85|40.34|38.76|36.83|38.74|38.56||38.12|38.28|38.04|36.14|36.11|34.02|33.34|33.29|32.835||32.79|32.17|32.09|32.99||32.59|31.97|33.73|32.465|32.61|33.6|34.29|35.372|36.45|36.06|35.93|36.35|36.69|37.25|38.225|38.504|38.84|37.67|37.86|37.41|37.99||37.68|37.78|36.51|36.17|35.66|36.5|38.13|38.02|40.99|38.725|36.79|37.6|37.1|36.295|36.12|38.11|38.875|37.565|35.43|34.15|32.4|30.85|30.32|29.25|29.6|29.905|31.86|32.78|32.63|30.85|31.5|31.08|31.2|31.34|32.05|31.6|31.63|29.47|29.4|28.77|29.08|28.8|29.19|30.03|30.63|32.66|33.21|34.5|34.41|34.9|34.53|35.29|37.7
00925|16321|/equities/interactive-broke|R1000VALUE|22.34|23.19|22.79|22.85|22.76|22.77|22.83|22.23|22.64|22.82|22.8|22.81|22.52|22.49|22.1|21.96|22.42|22.04|22.25|22.09|21.79|21.68|21.62|21.37|20.69|20.66|20.62|20.66|20.29|20.47|21.18|20.91|21.08|21.41|21.19|21.31|21.18|21.23|20.8|20.65||20.61|20.76|20.08|19.88|19.87|19.86|19.67|19.54|19.94|19.7||20|19.74|19.5|19.17|19.22|19.8|19.84|20.11|20.05|19.86|19.85|19.27|19.3|19.59||19.3|18.88|18.43|18.68|18.79|18.85|18.57|18.59|18.71|18.91|18.83|18.86|18.92|19.21|19.3|18.18|17.71|18.04|18.49|19.13|19.29|19.22|19.23|19.71|20.07|20.12|20.2|20.3|20.76|20.48|20.52|20.16|20|19.93|19.8||19.79|19.79|20.14|20.58|20.3|20.21|19.93|19.83|19.63|18.73|19.6|19.87|20.11|19.13|18.7|18.78|18.5|19.79|19.01|20|21.3|22.05|21.95|22.02|21.92|21.64|21.4|21.48|21.43|21.15|21.23|21.42|21.44||21.35|21.68|21.45|21.41|21.58|21.12|21.48|21.42|21.07|21|20.15|19.95|19.9|19.36|19.28|19.14|19.55|19.36|19.68|19.46|19.23|19.56|18.95|19.02||18.6|18.37|18.59|18.65|18.42|17.96|17.75|17.87|17.83||17.91|18.15|18.11|18.18||17.93|17.81|17.72|17.37|17.06|17.14|17.21|17.76|17.5|18.34|18.82|18.83|19.02|19.32|19.32|19.48|19.21|19.86|19.66|19.25|19.31||19.33|18.77|18.7|18.5|18.29|18.52|18.64|18.11|18.25|19.4|19.4|19.77|19.75|19.74|19.79|19.91|19.66|19.91|19.82|19.6|19.37|19|18.81|18.73|18.54|18.19|17.67|17.01|17.08|16.72|16.99|16.8|17.22|17.1|16.95|16.67|16.15|15.68|15.92|15.93|15.9|15.68|15.94|15.95|16.44|16.73|16.82|16.64|16.76|17.31|17.22|17.09|17.36
00926|16855|/equities/bank-of-the-ozark|R1000VALUE|39.77|39.555|38.85|39.13|38.41|38.61|39.25|39.55|40.09|40.36|40.74|41.66|42.06|42.11|42.17|42.02|42.95|42.87|42.555|42.1|42.06|43.38|42.69|42.8|42.82|41.84|41.915|41.31|43.25|43.68|41.66|40.57|40.535|41.24|41.305|40.155|39.555|38.57|38.95|39.76||40.065|40.15|39.81|38.91|37.695|37.81|37.15|37.43|39.28|39.34||39.18|38.48|38.41|39.13|39.06|39.52|40.05|39.26|36.77|36.65|36.1295|34.5019|34.24|35.49||34.53|34.855|35.23|35.75|34.7|34.03|34.82|32.89|32.1|31.61|30.72|31.28|32.06|31.51|32.525|33.14|31|33.24|31.59|34.55|34.5|34.26|33.5601|33.5|34.7|33.74|36.445|35.095|34.43|33.01|33.25|32.395|32.76|33.23|32.69||32.22|32.04|32.87|33.73|33.86|33.52|34.41|33.91|34.57|31.48|32.86|35.54|36.68|35.345|35.27|35.38|35.02|36.66|31.89|34.5|37.8|40.885|42.24|43.66|43.39|43.12|45.25|45.99|45.95|45.24|45.63|45.81|46.0443||46.74|46.56|46.7|46.26|46.45|46.26|46.63|47.09|46.78|46.705|47.625|46.25|45.28|44.2948|44.16|44.59|43.615|43|43.35|42.99|40.9169|39.47|40.02|41.19||40.57|41.83|41.18|40.26|40.13|39.23|38.97|39.65|39.18||39.74|39.4|39.34|39.91||39.12|38.63|39.3|39.07|38.86|38|39.765|40.43|40.81|40.95|40.87|41.28|41.7|41.91|42.26|45.02|45.25|44.35|45.64|45.54|45.8812||45.99|46.4|45.71|45.715|45.63|46.48|47.27|47.055|46.55|44.99|43.78|44.18|44.02|43.33|41.78|42.75|43|42.54|41.53|41.28|41.77|41.46|40.505|38.7|40.955|42.83|43.49|42.78|42.14|39.98|40.59|40.71|40.81|41.015|41.92|41.77|40.58|38.93|39.37|39.14|38.89|38.19|38.6|38.9|40.13|41.34|41.5|40.87|40.92|41.43|40.84|41.01|42.05
00927|20882|/equities/mdu-res-group-inc|R1000VALUE|10.9998|11.1105|11.0191|11.0413|11.0994|11.069|11.0302|11.213|11.3348|11.4234|11.523|11.6504|11.6725|11.703|11.7445|11.6892|11.6393|11.5507|11.8387|12.11|12.1598|12.182|12.11|12.1681|12.2822|12.1487|12.1875|12.0878|11.9549|11.9051|11.8608|11.7888|11.7944|11.9494|11.7778|11.2683|11.3846|11.3209|11.4178|11.5066||11.6061|11.5812|11.4732|11.3292|11.1963|11.1022|11.0302|11.152|11.1077|11.177||11.4012|11.2296|11.2739|11.2877|11.2905|11.4511|11.5064|11.2489|11.1631|11.1188|10.925|10.7423|10.8658|11.0196||11.1051|11.0044|11.0557|11.2627|11.1374|11.0519|10.9475|10.9456|10.9855|11.012|11.0139|10.9779|11.0158|10.862|10.9399|10.8829|10.3777|10.8582|10.8145|11.088|11.0424|10.8487|10.8221|11.0728|11.2646|11.2248|11.2438|11.1792|11.1982|11.3197|11.2798|11.3007|11.409|11.3007|11.2286||11.221|11.2476|11.3121|11.5059|11.4831|11.4489|11.3577|11.1412|11.0994|10.7689|10.8221|10.9968|11.2096|11.1374|10.9361|10.8031|11.1084|11.3007|11.1198|11.2741|11.5628|11.6616|11.73|11.7848|11.8971|11.8971|11.9237|12.0984|12.1516|11.8477|11.8364|11.8173|11.8477||11.7794|11.6388|11.6768|11.7072|11.6958|11.3919|11.2931|11.4584|11.5286|11.6084|11.7034|11.8287|11.673|11.523|11.5332|11.6046|11.5704|11.5932|11.3767|11.4356|11.295|11.3121|11.4185|11.6274||11.6388|11.6426|11.5021|11.3957|11.5457|11.5021|11.3976|11.5666|11.485||11.4489|11.5704|11.5211|11.5419||11.4451|11.3121|11.3261|11.1488|11.1507|11.1184|11.3805|11.5818|11.6008|11.5552|11.5932|11.5533|11.4888|11.5419|11.5552|11.8135|11.8971|11.6186|11.6388|11.7455|11.8335||11.7072|11.635|11.5381|11.4584|11.2058|11.2741|11.3197|11.3368|11.3843|11.183|10.9893|11.0443|10.7803|10.8753|10.2751|10.6056|10.8107|10.7841|10.7006|10.5828|10.484|10.3625|10.3967|10.5486|10.5106|10.8468|10.8069|10.5562|10.448|10.1726|10.4347|10.484|10.522|10.4726|10.7215|19.5304|19.5099|18.8822|18.7244|18.6867|18.817|18.6867|19.0434|19.1737|19.7774|20.0312|20.0518|20.1254|19.9832|20.237|20.2096|20.285|20.8956
00928|20726|/equities/sonoco-products-comp|R1000VALUE|57.02|56.85|56.03|55.73|55.68|55.36|55.26|55.53|55.54|55.3301|55.67|56.09|56.47|56.7|56.12|56.645|57.67|57.5|57.3819|57.7614|57.31|58.44|58.34|58.381|58.375|58.03|57.86|58.05|58.035|58.16|57.6|57.19|57.03|57.28|57.28|56.4|56.085|56.4|56|56.97||58.88|58.765|57.72|57.235|57.37|57.23|56.805|57.48|58.155|59.09||59.72|59.18|59.56|60.74|60.57|62.58|62.98|62.96|61.54|61.01|60.03|58.66|59.45|60.425||60.08|59.64|59.84|59.845|59.27|59.37|58.22|58.26|58.48|59.14|58.96|58.68|58.45|58.395|59.57|59.85|59.27|59.42|58.73|60.69|59.755|58.65|59.33|60.72|61.58|61.34|62.15|61.225|60.85|60.385|60.17|59.64|60.03|60.07|59.19||59.45|59.25|59.39|60.503|59.86|59.71|59.19|58.69|58.36|56.67|57.245|57.32|56.37|55.35|53.78|54.2407|54.68|56.88|55.59|55.63|57.4791|58|58.3|58.69|59.49|59.4|58.56|59.06|59.14|58.0116|58.14|57.74|57.32||60.27|59.82|59.81|60.47|59.58|58.75|59.52|59.25|59.7|61.07|61.445|61.09|59.8|59.97|59.78|60.2|60.15|59.675|59.29|58.89|58.25|58.33|59.22|60.24||60.31|59.83|59.425|58.56|59.22|59.12|58.68|60.11|59.69||60.06|59.85|59.91|60.36||59.795|59.105|59.45|59.09|58.62|58.45|58.94|60|60.17|59.83|59.95|60.37|60.37|59.95|60.28|61.19|60.582|59.35|59.72|59.91|60.66||60.81|60.245|59|59.53|58.1|58.5|57.92|58.02|57.545|58.09|56.35|58.16|58.04|56.66|55.25|56.21|58.34|60.25|63.36|62.825|61.99|61.5388|62.015|60.63|60.2|61.21|61.795|60.74|60.13|57.935|58.51|58.22|58.07|57.58|58.6|58.14|58.66|56.59|56.37|55.91|56.2|55.4179|55.78|56.06|58.02|58.96|59.58|59.55|59.41|62.37|62.285|62.94|64.94
00929|39133|/equities/colfax|R1000VALUE|55.89|55.35|54.925|54.98|55.7|55.41|54.87|54.83|54.94|55.29|55.77|55.59|55.31|55.76|56.47|57.24|58.79|58.56|58.94|62.105|62.88|63.05|63.09|63.81|63.6|63.63|63.97|65.1|64.73|64.38|64.65|64.58|64.645|65.19|64.87|64.091|64.22|62.095|61.37|61.88||62.88|63.325|62.86|62.71|61.09|60.43|59.36|59.69|59.43|58.9494||59.9|58.75|59.075|57.89|56.89|56.64|56.88|55.47|55.005|54.85|54.17|52.37|52.07|52.84||52.42|52.67|53.56|55.1|55.1|54.69|54.9|55.58|56.46|56.58|56.02|55.5|55.07|56.29|56.8|56.29|56.45|58.27|57.16|58.14|57.8|57.12|56.64|57.49|57.56|57.36|56.09|55.85|55.5|54.05|54.12|53.56|53.71|53.22|52.8959||53.07|52.96|52.681|53.09|52.85|52.57|50.655|49.894|49.96|48.7|48.73|50.03|50.75|51.26|51.36|51.23|52.185|53.91|52.74|53.37|55.16|56.34|56.97|56.97|57.21|56.34|56.99|56.9893|55.52|55.23|54.2729|60.99|60.91||62.1753|61.85|62.255|61.79|61.92|61.69|62.35|63.2|62.52|62.9|64.96|65|62.75|60.31|59.9|61.76|61.1|59.35|59.85|59.62|58.66|58.045|57.83|57.2||58.585|59.06|58.01|57.73|58.06|57.21|55.37|54.76|53.755||53.15|52.38|51.94|52.26||52.36|51.49|52.19|51.9|51.6|52.24|53.68|54.9226|55.34|53.86|53.66|54.03|54.09|53.89|56.24|55.5575|54.915|52.5|52.54|52.82|54.7||54.305|54.33|54.01|54.615|53.7|53.63|53.8|53.725|55.14|53.52|51.53|52.44|51.32|50.6|46.02|47.175|47.03|49.16|49.05|48.865|48.51|47.64|46.97|45.5|45.945|46|47.46|46.02|44.84|43.88|44.32|44.31|44.77|45.85|47.715|47.91|48.34|46.17|46|45.4|46.53|45.88|47.24|46.795|49.1|50.69|51.09|50.69|50.54|52.28|51.25|51.76|52.3
00930|20572|/equities/cousins-properties-inc|R1000VALUE|22.74|22.6|22.33|22.585|21.97|21.825|21.68|21.69|21.93|22.03|22.16|22.96|23.19|23.185|23.125|23.445|23.54|23.34|23.185|23.35|23.61|24.33|24|23.54|23.84|23.77|23.64|23.57|23.63|24.03|23.675|23.43|23.73|23.59|23.635|23.14|22.77|22.62|22.17|22.56||22.93|22.39|21.85|21.81|21.53|20.52|20.36|20.595|21.29|21.57||21.93|21.43|21.61|21.33|21.27|21.24|21.025|20.88|19.8|19.79|19.72|19.34|19.76|19.9||19.53|19.6|20.145|20.17|19.86|19.73|19.48|19.24|19.2|19.71|19.89|20.24|20.475|20.27|20.755|20.84|20.15|20.455|20.655|21.35|21.31|20.77|20.705|20.615|20.62|20.84|21.11|20.73|20.79|20.125|19.884|20.165|20.37|20.865|20.35||20.64|20.395|20.455|21.07|20.905|20.95|20.36|19.43|19.48|18.055|18.375|19.54|20.1|19.38|19.16|19.82|20.33|20.82|20.96|21.87|23.8|24.11|24.24|25.165|25.07|24.435|24.285|24.47|24.705|24.725|25.035|25.215|25.28||25.585|26.11|26.335|26.46|26.395|25.585|25.7|26.01|25.815|25.95|26.93|27.58|26.53|26.5|26.805|26.225|26.015|25.52|25.59|25.6|24.97|25.3|25.635|25.925||25.67|25.45|24.525|23.75|24.07|23.19|23.42|24.29|24.57||24.96|24.69|24.55|25.24||24.97|24.63|25.0225|24.57|24.58|24.615|25.495|25.53|25.32|24.49|24.485|24.61|24.3|24.28|24.94|25.66|25.885|25.48|25.15|25.22|25.33||25.24|25.06|24.66|24.62|24.24|24.775|25.15|25.09|25.25|24.47|23.51|23.8|23.79|23.52|22.68|23.3896|23.64|23.45|23.24|23.19|23.64|22.81|22.78|22.06|21.96|21.96|23.135|23.1|22.635|21.72|22.19|22|22.2|22|22.6|22.58|23.74|23.28|23.19|22.86|22.82|22.71|23.2|23.93|24.9|25.565|26.165|26.555|26.41|26.78|27.03|27.33|28.479
00931|16700|/equities/national-instrume|R1000VALUE|59.67|59.67|59.61|59.26|58.85|58.83|58.71|58.72|58.79|58.795|59.08|59.17|59.235|59.2|59.3|59.205|59.05|59|58.98|58.89|58.85|58.8|58.8|58.81|58.74|57.51|55.94|55.83|56.025|56.25|56.54|56.46|56.53|56.655|56.29|57|56.9|56.77|57.14|57.005||57.27|57.31|57.38|57.38|57.21|57.01|57.1|57.17|57.16|57.11||57.46|57.4|57.58|57.58|57.42|57.5|57.46|57.56|57.635|57.6|57.71|57.65|57.65|57.6||57.78|57.66|57.63|57.77|57.84|57.96|57.9484|57.95|57.88|58.02|57.99|57.97|58.02|57.95|57.95|58.17|58.14|58.12|58.075|58.06|58.04|57.98|57.96|57.97|58.02|58.03|58.06|58.16|58.17|58.05|58.02|57.72|57.35|52.27|52.08||52.12|52.17|52.14|51.915|51.7|51.73|51.7|51.75|51.911|51.43|50.99|50.64|50.75|50.32|50.12|49.3|49.1825|49.15|48.51|49.43|50.23|50.68|50.68|50.73|51.08|49.93|49.9054|50.38|50.4|50.31|51.04|51.25|51.81||52|51.99|52.32|52.52|52.6|52.75|52.785|53.095|52.85|52.98|53.34|53.49|53.56|53.955|54.09|54.07|53.97|53.76|53.68|53.74|53.515|52.44|52.05|51.95||46.17|38.56|38.755|37.59|37.46|36.58|36.23|37.01|36.87||36.39|35.96|35.75|36.26||36.3|36.24|37.03|36.63|36.87|38.041|38.365|39.74|39.75|38.75|38.63|39.21|38.69|38.87|40.2|40.97|41.24|39.09|39.36|39.9|40.9||40.93|40.59|39.9|39.87|38.49|39.24|40.82|39.85|39.99|39.24|37.875|38.235|37.2066|36.34|35.7|36.83|37.95|37.98|34.97|39.82|39.905|39.59|39.19|38.22|38.3|38.655|38.93|38.18|37.39|36.23|37.43|37.68|38.23|38.97|40.605|39.63|39.38|38.07|37.68|37.8|37.83|37.5|38.82|38.55|38.9|39.67|39.585|38.75|38.4|38.69|39.545|39.19|40.69
00932|20632|/equities/evercore-partners-inc|R1000VALUE|137.39|134.36|131.67|130.25|131.56|129.71|131.95|130.11|131.29|132.56|133.63|136|136.58|137.25|136.61|135.97|138.91|137.06|134.39|132.49|132.49|134.045|132.855|133.82|132.03|138.255|137.855|138|137.42|135.75|134.14|131.67|131.23|130.49|125.13|121.36|117.41|118.16|117.16|120.32||123.5|123.5|121.85|118.84|117.575|117.12|116.125|118.28|119.9|120.46||121.19|121.74|123.26|121.7|119.47|119.5|116.22|115.055|111.12|109.83|109.94|106.32|107.33|109.415||108.5|106.92|106.37|108.75|108.32|107.595|107.17|106.24|105.12|105.72|104.945|105.89|106.8|106.5|107.1|107.851|104.36|107.61|106.53|111.05|110.795|107.69|106.93|119.47|121.2|121.55|121.8408|121.41|120.765|120.4|119.12|117.84|118|115.755|113.34||112.58|110.555|111.72|114.72|113.44|112.01|109.56|110.48|111.66|107.14|113.66|114.83|116.1|112.95|112.23|111.39|111.205|113.88|111.49|117.97|124.54|128.02|128.41|129.51|130.52|128.78|130.28|129.6106|127.06|124.79|124.31|125.15|126.08||128.89|130.4|132.64|134.62|130.31|128.36|129.61|130.24|129.77|132.93|128.84|131.19|125.23|125.84|126.46|126.96|125.17|123.6|124.71|123.14|122.53|120.33|123.61|125.39||126.095|125.23|123.98|121.71|120.6|116.21|112.53|111.53|110.43||108.02|109.64|108.57|108.72||107.38|105.37|109.43|106.06|105.96|105.01|105.54|108.71|109.21|106.5|107.66|107.44|106.68|105.75|110.32|112.91|113.36|110.13|111.095|111.22|111.97||110.66|111.36|110.67|111.145|111.8286|114.16|116.18|113.04|111.735|106.62|102.07|105.395|104.8|103.25|101.04|106.63|104.95|103.69|100.72|100.65|95.99|91.75|94.86|90.625|89.975|89.955|91.59|90.65|89.23|84.6124|85.335|84.65|86.21|85.69|89.335|88.35|86.79|81.37|80.37|80.14|80.64|78.665|80.46|80.04|85.555|88.39|88.83|88.75|88.26|91.67|90.08|93.1|98.49
00933|39244|/equities/new-york-community-bancorp|R1000VALUE|35.655|35.58|35.01|35.655|34.92|35.16|35.34|34.92|35.19|35.94|36.18|37.53|38.16|38.655|38.94|39|40.095|39.69|39.57|39.96|40.47|41.16|40.335|38.64|36.69|36.12|36.12|36.18|35.76|35.67|35.34|34.32|34.17|34.68|35.0103|34.215|33.825|33.795|32.745|33.6||33.765|33.72|33.42|32.7876|31.77|31.95|30.87|31.26|31.7421|31.875||31.8|32.25|31.89|32.76|32.13|32.31|32.25|32.37|31.665|31.5441|31.86|30.9|30.57|31.05||30.66|30.9|31.17|32.04|32.07|32.175|32.295|31.95|30.51|30.3|29.25|29.16|29.49|29.34|29.52|28.755|27.12|29.25|29.175|31.53|26.91|26.73|26.64|26.4|26.91|26.82|27.09|26.745|26.88|25.53|26.01|26.505|26.52|26.565|25.92||25.83|25.68|25.5|25.92|26.31|26.67|26.88|26.34|26.4003|25.29|25.74|26.13|26.76|25.44|19.17|19.62|18.9|19.05|17.43|21.6|23.52|24.93|25.05|25.68|25.71|25.53|25.95|26.61|26.73|26.58|26.82|26.94|27.36||28.05|28.29|28.335|28.38|28.44|28.5|28.8|29.55|29.595|29.46|30.06|30.57|29.64|28.47|28.95|29.43|29.13|28.65|28.86|28.89|28.1718|27.75|28.47|28.53||27.72|27.9|27.45|27.0918|27.18|26.25|25.8|26.1|25.8||25.56|25.5|25.5|25.5||25.59|24.99|26.085|25.86|25.74|25.8|26.01|26.37|26.4|25.47|25.62|25.335|25.56|24.975|25.47|27|27.33|27.06|27.48|27.69|28.29||28.035|28.05|27.9|27.84|28.14|28.89|29.58|29.28|29.115|26.82|25.98|26.52|26.1|26.19|26.43|27.105|27.63|27.63|27.33|26.145|25.5|25.92|25.515|24.795|24.7038|25.38|25.74|26.01|25.425|24.5109|25.05|25.08|25.26|25.32|25.47|26.37|27|25.41|25.56|25.5|25.89|25.485|25.935|26.16|26.94|28.05|28.05|28.14|28.11|28.65|28.44|28.65|29.835
00934|41242|/equities/spirit-relty-ctl|R1000VALUE|38.33|38.35|38.21|38.39|37.97|37.72|37.22|37.54|37.81|38.115|38.54|38.965|39.49|39.52|39.27|39.105|39.5|39.06|38.89|39.72|39.99|40.07|40.13|40.39|41.0601|41.11|41.75|41.71|41.26|41.12|40.87|40.32|40.27|40.12|40.15|39.3|38.97|39.1425|38.7|39.2||39.32|38.89|38.36|38.77|38.56|38.045|38.07|38.45|38.91|39.34||39.75|39.58|39.34|39.89|39.6|39.56|39.72|39.51|39.25|39.21|38.88|38.47|38.77|38.56||37.64|37.75|38.72|39.16|38.76|38.39|38.02|37.63|37.71|38.31|38.06|38.03|38.43|38.44|38.8442|38.71|37.45|37.09|37.02|37.86|37.71|36.92|36.91|37.32|37.3|37.55|37.78|37.75|37.93|37.735|37.5|37.55|38.28|38.42|38.465||38.38|38.63|39.04|39.23|39.05|38.61|38.36|37.82|38.24|37.05|37.18|37.57|38.361|38.78|38.01|38.25|38.42|39.41|38.91|39.27|41|41.085|40.865|41.75|41.36|40.9|40.59|41.16|41.92|41.78|42.8|43.02|43.26||43.59|43.2|43.2|43.5|43.79|43.21|43.41|43.41|42.94|42.612|42.64|43.17|42.58|42.6493|42.61|42.24|41.78|41.46|39.85|41.01|40.54|41|41.63|42.12||41.44|41.42|40.63|39.89|39.88|40.195|39.43|39.9|39.54||39.47|39.02|39.62|40.33||40.1|39.79|40.84|39.901|39.98|40.11|40.45|41.33|41.335|40.88|41.07|41.19|40.69|40.3|40.37|40.61|40.47|39.94|40.03|40.045|41.3||41.2|41.56|41.1|40.55|39.69|39.75|39.86|39.62|39.84|39.5|37.51|37.44|37.58|37.64|37.16|37.985|38.91|38.01|37.68|37.51|37.09|35.57|35.4921|34.34|34.69|34.55|36.03|35.72|35.11|35.15|35.47|34.8453|35.1|35.22|36.04|36.17|36.99|35.7501|35.57|35.37|37.233|36.9|37.06|38.07|39.6|40.86|41.5757|41.65|41.52|41.51|40.6|41.125|41.88
00935|39293|/equities/manpower-inc|R1000VALUE|78.12|77.51|77.235|77.07|76.3|76.69|76.75|76.7|77.14|76.3|75.62|76|75.96|76.42|76.96|76.88|78.18|76.94|76.85|76.9|76.88|78.48|79.45|79.21|79.4303|79.45|77.29|77.63|81.29|87.19|85.3|83.73|82.65|81.89|82.42|79.59|79.05|78.62|77.625|78.39||79.08|79.38|78.82|78.39|77.83|76.45|76.35|77.05|76.395|75.58||75.82|74.89|74.6|76.6|76.245|75.66|75.87|75.46|73.29|72.64|72.901|70|68.865|71.35||72.18|71.78|73.1|73.5|72.51|72.675|72.155|70.55|70.38|70.88|70.74|70.21|70.55|69.47|70.02|70.07|69.59|72.77|74.05|75.37|74.37|74.18|73.8|73.43|74.04|72.93|72.36|78.93|79.365|79.47|79.2|77.66|78.1|78.635|77.55||77.9508|78.44|79.79|81.35|81.525|81|80.2|78.16|78.35|76.62|77.39|77.35|80.3|78.86|78.14|77.6|77.86|80.4|78.4|80.265|82.49|83.64|83.98|84.3|84.38|84.09|84.65|84.15|84.49|82.995|84.63|85.465|85.87||87.115|85.76|87.25|87.76|88.33|88.31|88.59|89.44|89.03|88.337|90.135|89.335|86.03|84.98|86.52|86.23|87|87.29|87.75|88.17|86.59|85.48|86.01|86.06||85.78|85.93|86.35|85.37|87.22|86.97|83.77|84.65|83.28||82.13|82.31|81.74|83.3||81.83|81.24|82.76|80.405|80.6|82.5|83.39|85.605|86.26|84.61|85.37|86.13|86.26|85.86|86.33|86.44|87.62|84.2|86.57|86.51|88.02||87.63|87.17|85.2|84.03|81.775|83.69|83.665|83.57|83.08|80.48|77.9|78.23|78.05|77.55|76.39|77.98|78.585|77.23|76.45|75.8|75.28|74.35|74.48|72.61|74.16|71.52|73.43|71.4199|70.525|65.39|67.02|66.83|66.3725|66.565|68.0128|68.28|68.84|65.14|64.4199|64|65.02|64.19|65.015|64.64|67.46|68.82|68.83|69.52|69.31|71.75|71.24|72.73|75.32
00936|20812|/equities/dolby-laboratories|R1000VALUE|83.91|83.555|82.55|82.81|82.75|82.87|84.47|81.94|76.42|75.87|77.06|76.375|76.08|76.63|76.49|76.795|78.63|79.001|87.05|87.27|88.245|88.085|87.93|87.515|88.7|88.48|88.06|88.56|88.182|89.65|88.67|88.293|89.35|89.51|88.66|87.47|85.83|85.27|83.13|83.14||83.25|83.03|82.38|81.6219|81.46|80.82|80.63|82.59|82.7|83.28||83.53|83.06|83.95|84.065|83.275|83.01|82.14|82.38|82.54|82.225|82.085|81.7511|80.765|80.75||82.09|81.61|81.54|82.55|83.045|83.395|82.98|83.11|83.12|83.715|83.6116|83.73|84.2|83.625|83.04|82.98|81.57|82.61|81.93|83.23|83.12|81.8993|81.92|82.42|83.25|84.05|84.68|84.86|85.29|84.92|84.96|84.35|84.43|84.06|83.61||84.1425|83.97|84.78|84.78|84.04|83.9|83|82.39|82.4|81.78|81.785|82.05|82.32|81.19|80.26|79.06|79.49|80.46|78.475|79.66|81.285|82.13|82.1|82.08|82.8057|81.61|81.75|81.755|81.735|81.69|82.215|81.95|82.42||83.125|83.46|83.21|82.7|83.2|83.05|83.64|83.88|83.21|83.91|83.02|80.935|79.2|78.08|78.04|79.2|78.78|78.47|78.39|78.06|76.61|75.71|75.4501|75.395||75.18|75.04|74.7|73.39|72.91|71.06|70.62|71.29|70.26||69.52|69.155|68.4438|68.4705||67.8839|67.44|68.14|67.96|68.31|70.11|70.73|72.27|72.72|72.7|72.91|72.83|72.97|73.61|75.28|75.3493|74.59|71.93|71.4271|71.4491|70.74||69.3|68.315|68.2|65.18|68.93|69.565|70.32|69.44|69.53|68.75|66.03|66.48|65.925|65.22|64.79|66.26|66.61|65.551|65.06|65.2401|64.72|65.31|64.62|64.8|64.77|65|65.3481|65.355|64.08|61.55|63.11|62.86|63.79|64.55|67.34|67.27|67.2|64.64|65.04|65.12|66.49|66.08|67.23|67.26|69.3|70.87|71.38|71.97|72.11|72.94|73.44|73.84|75.27
00937|16859|/equities/pacwest-bancorp|R1000VALUE|7.67|7.66|7.46|7.48|7.35|7.36|7.61|7.57|7.71|7.82|7.94|8.285|8.68|8.58|8.69|8.7|8.87|8.96|8.81|8.8|8.945|9.24|9.108|9.21|9.25|7.5|9.68|9.53|9.66|8.78|8.18|7.9563|7.914|8.19|8.21|7.92|7.9|8|7.66|8.1701||8.19|8.15|8.3009|7.76|7.33|7.49|6.88|7.14|7.45|7.415||7.785|7.77|8.07|8.47|8.2773|8.47|8.46|8.14|7.32|7.36|6.9005|6.26|6.31|6.61||6.44|6.55|6.9|7.28|6.04|5.33|5.62|4.765|4.55|4.4|4.43|4|5.78|5.37|5.8|4.17|2.48|6.23|5.26|9.01|10.055|10.4|10.88|10.15|11.202|11.01|10.86|10.49|9.87|9.55|9.71|9.91|9.81|9.99|9.36||9.3|8.97|9.42|9.72|9.38|9.34|9.2284|9.18|9.67|8.7|8.85|10.03|11.2|9.65|9.05|8.5|9.88|11.88|5|12.21|19.79|26.4|26.67|27.265|27.29|26.99|27.48|27.74|27.83|26.49|27.05|27.045|26.88||26.89|27.135|27.07|26.96|27.6|27.59|28.175|28.77|28.6|28.765|29.16|28.71|27.4|26.41|26.43|25.01|25.675|24.62|25|24.7864|23.535|22.935|23.45|23.86||23.29|24.1|23.905|23.35|23.53|22.69|22.62|22.92|22.55||22.68|22.28|22.105|21.96||21.84|21.62|22.27|22.12|22.09|22.29|22.88|23.92|24.2|23.925|23.6|23.89|23.49|23.68|24.025|25.415|25.715|24.64|24.66|24.891|25.94||25.82|25.95|25.505|25.58|25.49|26.105|26.715|26.77|26.8|25.26|23.99|24.47|24.44|23.91|23.035|23.8|24.72|24.825|24.44|24.22|23.67|22.68|22.015|21.29|22.38|23.35|23.99|23.62|22.96|21.94|22.39|22.48|22.69|22.65|23.37|24.12|23.45|22.46|22.575|22.26|22.914|22.71|23.28|23.205|23.885|24.84|25.205|24.89|24.955|25.71|25.23|25.595|26.71
00938|8089|/equities/slm-corporation|R1000VALUE|14.31|14.33|14.18|14.24|14.01|13.98|14.1805|14.17|14.215|14.32|14.305|14.76|14.91|14.93|15.1|15.26|15.545|15.54|15.58|15.59|15.812|15.86|15.745|15.41|16.205|16.45|16.52|16.39|16.3|16.605|16.41|16.32|16.31|16.53|16.52|16.26|15.97|15.76|15.4605|15.98||16.245|16.3|16.205|15.965|15.92|15.955|15.88|16.12|16.41|16.29||16.475|16.4|16.635|16.74|16.665|16.72|17.09|16.99|16.37|16.17|15.56|15.095|15.2|15.56||15.5|15.25|15.22|15.25|15.33|15.26|15.275|15.13|15.06|15.1|14.98|14.71|14.755|14.5|14.4|14.17|13.51|13.83|14.06|14.715|14.96|14.9|14.33|14.24|14.59|14.43|14.385|14.211|14.39|14.355|13.975|13.5|13.295|13.09|12.82||12.86|12.66|12.11|12.34|12.2|11.945|11.61|11.35|11.43|10.81|11.335|11.98|12.33|11.8025|11.93|11.82|11.98|12.405|11.615|12.615|13.59|13.8|13.81|14.105|14.045|13.74|13.94|14.32|14.3|14.17|14.295|14.205|14.3||14.48|14.84|15.09|14.845|15.11|15.02|15.13|15.22|15.17|14.78|14.49|14.56|17.09|16.95|16.96|17.34|17.1|16.7|16.72|16.58|16.11|15.94|16.69|16.83||16.9|17.08|16.9|16.55|16.72|16.195|16.105|16.52|16.39||16.29|16.34|16.26|16.405||16.265|16.1|16.51|15.93|16.045|16.02|16.14|16.66|16.67|16.53|16.45|16.615|16.61|16.515|16.585|17.03|17.15|16.88|16.71|16.69|16.81||16.89|16.7|16.33|16.34|16.64|16.84|17.28|17.14|17.28|17.09|16.42|16.61|16.2313|16.02|15.81|16.23|16.575|16.465|16.15|15.54|15.91|15.48|15.42|14.91|15.155|15.28|15.635|15.245|15.085|14.98|15.28|15.31|15.4|15.195|15.27|14.8649|14.9|14.07|13.95|13.81|13.81|13.7201|13.9|13.94|14.695|15.09|15.135|15.06|15.015|14.98|14.72|14.97|15.81
00939|101886|/equities/platform-sp|R1000VALUE|20.01|20.05|19.8|19.18|18.84|18.87|18.905|19.0019|19.205|19.3|19.7|19.975|20.265|20.35|20.76|20.135|20.485|20.47|20.3757|20.475|20.79|20.785|20.65|20.01|19.77|19.79|19.77|19.808|19.915|20.13|19.78|19.29|19.265|19.39|19.155|18.91|18.73|18.465|18.255|18.77||19.08|19|18.7773|18.69|18.34|18.09|18.01|18.21|18.64|18.68||18.87|18.69|18.785|18.82|18.44|18.38|18.63|18.95|18.57|18.485|18.38|17.78|17.7|18.315||18.375|17.87|17.81|18.25|18.44|18.305|17.945|17.74|17.53|17.63|17.585|17.53|17.56|17.755|18.04|17.97|17.615|18.015|17.63|18.205|17.94|17.08|17.49|17.57|18.11|18.005|18.18|18.2378|18.39|18.3|18.185|18.19|18.225|18.3|17.935||17.9|17.91|18.045|18.63|18.86|18.73|18.67|18.505|18.495|17.85|18.21|18.38|18.8|18.49|18.33|18.34|18.33|19.08|18.67|19.105|19.81|20.24|20.28|20.55|20.91|20.31|20.22|20.48|20.47|20.2|20.11|19|19.465||19.95|20.13|20.05|20.07|19.73|19.705|20.11|20.59|20.6|20.8|21.3377|21.18|20.46|20.02|19.94|19.95|19.62|19.69|20.03|19.79|19.3|19.1|19.34|19.37||19.23|19.31|19.26|18.82|18.62|18.08|17.76|18.095|17.77||17.95|17.95|17.835|18.24||18|17.725|18.21|18.01|17.96|18.13|18.38|18.78|18.89|18.59|18.83|18.82|18.845|18.91|19.27|19.35|19.57|18.59|18.74|18.75|19.31||19.24|18.91|18.77|18.9|18.38|18.93|18.89|18.82|18.52|18|17.22|17.42|17.2706|16.9|16.36|16.67|17.21|17.19|17.39|17.15|17.63|17.15|17.13|16.56|16.42|16.475|16.83|16.44|15.91|15.31|16.05|15.74|16.115|16.26|16.98|17.41|17.29|16.49|16.23|16.07|16.31|16.46|16.65|16.35|17.28|17.625|17.78|17.78|17.675|18.36|18.28|18.675|19.39
00940|15321|/equities/acadia-healthcare|R1000VALUE|75.93|75.4|74.29|74.54|75.11|75.06|74.845|74.5|74.97|76.38|76.4|76.28|76.21|75.74|75.575|75.74|76.07|76.01|76.77|78|78.22|78.23|76|72.83|73.26|73.4|73.94|73.92|73.86|73.56|73.08|72.78|71.97|71.97|70.49|78.68|76.34|76.575|76.11|77.69||78.24|79.471|79.29|78.28|75.7|75.48|75.67|74.32|72.92|72.44||72.31|72.33|70.51|69.79|68.01|68.155|68.16|67.875|67.2|68.56|69.365|69.735|68.22|68.46||67.72|67.82|68.085|68.75|71.895|72.28|71.375|70.47|70.7|70.54|70.99|69.585|69.07|67.391|68.34|68.83|67.18|67.1|67.07|70.41|71.115|71.1|72.71|73.52|73.69|73.66|69.675|74.74|75.2|75.18|74.84|74.18|74.08|72.59|71.17||72.495|71.47|70.88|71.88|70.995|70.61|70.44|68.95|70.5|68.73|69.01|69.79|70.37|69.37|69.11|66.87|67.5|68.365|67.47|68.7775|69.99|71.675|70.66|72.69|72.66|72.28|72.26|71.585|79.015|79.48|79.86|80.48|80.4||81.29|79.42|79.88|80.33|80.74|80.03|80.1701|80.45|78.43|79.17|80.25|80.26|82.48|81.62|81.7|83.43|83.84|82.48|83.78|84.36|82.94|83.075|83.01|83.54||83.88|82.28|80.83|81.415|81.286|81.585|81.32|80.72|80.49||81.01|81.175|80.83|82.39||81.69|82.01|83.05|82.27|82.71|83.085|84.01|83.89|83.12|81.93|82.19|81.73|81.74|83.985|85.055|86.43|86.47|85.66|83.37|83.88|86.08||85.735|85.11|82.83|82.08|79.85|79.7|79.63|80.03|80.22|82.61|78.51|77.501|77.21|77.2|76.075|77.795|78.33|79.87|81.55|81.59|79.55|78.43|78.095|73.58|79.62|80.23|81.99|80.58|80|78.54|79.47|79.11|79.47|79.45|82.31|82.13|81.97|78.7|78.03|77.76|76.99|75.9|76.41|75.65|77.72|79.75|82.1|82.25|82.875|83.5|82.65|83.07|84
00941|7865|/equities/autonation-inc|R1000VALUE|154.76|153.7301|152.42|154.41|156.355|157.93|158.31|153.515|154.32|154.23|156.41|158.31|152.461|152.26|152.765|153.76|155.04|155.93|156.9727|157.552|158.77|157.22|154.04|155.22|151.77|149.5|149.39|154.8|176.51|178.55|176.65|174.16|174.84|175.7|177.59|174.18|169.85|169|166.39|166.3075||165.04|162.62|163.17|158.76|154.131|153.38|152.34|150.15|148.91|148.52||148.34|146.41|145.87|145.83|140|141.53|142.41|139.98|136.29|134.93|132.11|130.02|129.91|138.13||135.2|133.73|134.27|133.73|133.045|132.27|134.09|131.685|130.01|130.72|130.8979|131.52|133.07|133.33|132.5|130.51|128.25|132.16|132.4|131.81|130.47|128.09|128|128.86|131.92|127.46|130.63|133.13|135.05|133.21|132.77|129.47|130.8|130.05|124.47||126.14|127.26|130.41|134.105|132|131.17|127.89|127|125.8|120.85|123.02|126.36|128.915|126.9|125.35|123.3|120.26|126.205|131.23|134.15|140.715|141|139|138.88|135.85|135.485|134.65|136.47|138.66|137.72|140.365|143.415|143.11||146.02|137.8|135.76|133.68|132.98|132.105|133.03|131.7784|131.115|132.8078|135.5301|130.34|125.525|123.405|120.48|117.0564|115|113.5|113.51|114.34|111|107.7|109.59|104.31||107.82|113.815|113.44|110.98|109.7|108.65|107.64|107.99|106.95||106.25|106.2668|105.37|105.95||104.72|99.72|103.19|103.67|107.19|110.94|112.13|111.5|113.21|115.15|115.08|117.22|118.21|116.6507|116.66|119.97|121.01|120.82|118.7|118.57|118.25||118.31|118.63|116.96|118.16|116.16|117.865|120.32|118.21|118.96|115|111.17|110.15|106.055|104.85|103.96|106.1|106.7|105.55|102.35|103.17|101.275|100.63|96.24|95.29|94.92|95.97|101.78|100.89|101.15|101.74|103.24|101.61|101.02|99.71|100.06|103.18|106.05|102.6|99.421|98.3501|108|105.975|105.23|103.79|106.21|107.435|106.315|108.09|108.62|109.26|106.78|110.45|116.29
00942|1162794|/equities/albertsons-companies|R1000VALUE|22.14|22.0366|21.855|22.01|21.9|21.59|21.47|21.64|21.72|21.79|21.76|21.72|21.65|21.71|21.645|21.56|21.69|21.74|21.68|21.7|21.67|21.67|21.46|21.37|21.545|21.18|21.9|21.96|21.94|21.91|21.92|21.8|21.9|22.04|21.97|21.97|21.8|21.65|21.51|21.775||21.79|21.74|21.66|21.555|21.575|21.365|21.335|21.39|21.265|21.21||21.22|20.8|20.74|20.85|20.75|20.805|20.76|20.75|20.625|20.47|20.15|20.025|20.06|19.95||19.88|19.93|20.03|20.01|20.04|20.11|20.015|20.16|20.15|20.04|20.1|20.35|20.395|20.47|20.69|20.65|20.54|20.83|20.905|20.85|20.815|20.88|20.79|20.71|20.75|20.76|20.9|20.74|20.68|20.65|20.56|20.41|20.63|20.73|21.02||20.9|20.69|20.7|20.7906|20.56|20.37|20.26|20.24|20.23|19.86|19.62|19.46|19.21|19.14|19.29|19.51|19.54|19.59|19.63|19.7901|19.92|19.93|19.85|20.04|19.88|19.76|19.535|19.84|20.2|20.5|20.65|21.35|21.1||21.07|20.995|20.95|21.06|21.215|21.09|21.03|21.2|21.23|21.34|21.2601|21.11|21.12|21.07|21.09|21|21|21|20.99|21.005|20.91|20.81|20.84|21.2||21.33|21.37|21.1|20.92|20.81|20.795|20.725|20.65|20.665||20.585|20.96|20.93|21.005||20.86|20.8|20.71|20.5|20.43|20.46|20.565|20.8|20.87|20.785|21.34|20.491|21.1|20.8611|20.83|20.61|20.725|20.825|20.68|20.57|20.5||20.42|20.49|20.43|20.3|20.46|20.6201|20.5813|20.36|20.47|20.39|20.33|20.345|20.64|21.06|20.48|20.32|20.3|20.38|20.3|20.16|20.05|20.69|20.7|20.57|20.3647|19.9742|19.794|19.5687|19.61|19.013|19.2758|18.983|18.5099|18.2884|18.9492|19.0355|19.2383|18.6376|18.57|18.8065|18.4724|18.2771|18.3898|18.585|19.5387|19.7714|19.8991|20.3046|20.5148|20.62|21.4535|21.3258|21.9641
00943|21174|/equities/mastec-inc|R1000VALUE|98.3|96.75|94.82|95.64|95.68|95.395|93.62|92.0864|92.5|93.3|92.64|93.12|93.05|93.03|91.69|91.46|95.56|97.0301|119.67|120.22|117.31|116.615|115.22|115.64|116.06|116|114.85|113.81|114.19|114.55|115.29|114.18|114.53|114.66|114.42|111.66|115.77|115.15|112.53|115.71||115.83|116.0999|114.93|115.41|112.7225|110.31|110.36|110.82|108.7401|108.12||108.94|106.5201|106.58|109.93|109.08|109.88|107.86|107.09|105.035|103.12|103.16|101.21|99.47|99.47||96.72|92.87|92.66|96|96.38|95.18|95.16|95.16|95.1|94.14|91.64|88.45|88.285|87.25|87.55|87.8|84.8|86.63|85.02|87.34|86.52|85.375|85.17|86.12|86.2|85.43|87.05|87.65|87.43|88.315|87.87|88.04|89.225|89.46|86.73||86.63|86.27|87.83|92.26|93.79|93.685|93.48|93.01|91.8875|85.73|87.06|87.2|89.25|87.03|85.62|85.605|85.58|92.31|91.49|94.73|98.03|98.01|98.47|101|101.235|99.83|98.085|97|94.985|89|94.16|92.44|92.43||96.41|98.39|96.09|96.125|94.2|93.49|94.69|95.47|96.04|96.99|97.725|97.16|96.1072|96.5|95.16|95.78|95.795|95.06|95.81|94.46|92.25|91.35|93.37|94.75||95.87|95.01|95.57|93.5|91.48|88.88|85.66|86.39|84.89||83.41|83.52|82.79|83.38||83.18|81.365|85.84|84.12|84.64|84.26|86.13|89.01|87.81|86.6401|87.92|87.365|85.7|85.64|85.48|86.98|87.52|86.81|86.7|86.06|89.43||89.57|91.48|92.75|91.88|89.92|90.975|91.43|90.52|91.64|91|87.685|89.06|87.53|80.88|71.14|76.1|76.755|76.04|75.6|75.49|75.75|75.215|73.95|73.62|73.31|71.34|71.56|68.4842|67.45|63.7751|64.01|62.3561|63.2|65.32|66.95|66.06|67.995|63.12|63.36|65.14|69.295|69.2|71.05|71.6|75.41|78.3256|79.13|79.94|79.55|81.86|80.5|80.26|82.97
00944|7860|/equities/ashland-inc|R1000VALUE|84.24|84.46|84.22|84.07|83.67|84.58|85.23|85.42|85.965|86.01|86.47|88.14|88.92|89.04|89.28|90.51|91.25|89.41|89.0113|89.822|90.575|90.92|91.2|90.125|89.75|91.255|90.27|89.5|90.11|90.26|87.78|86.28|86.15|87.63|87.82|86.51|86.0575|84.96|84.3|85.43||86.39|86.29|82.05|82.32|82.4527|80|81.82|83.46|83.91|84.09||85.075|84.81|85|85.73|85.53|83.805|86.11|87.975|87.39|87.705|87.04|84.73|84.85|85.665||86.88|86.535|86.97|88.85|90.035|89.92|89.41|90.25|89.9321|90.4763|88.38|86.635|87.52|87.4|89.24|89.4989|87.84|90|97.36|100.2|100.41|98.73|98.775|100.15|102.32|101.89|103.42|102.61|103.165|102.86|102.93|102.2|102.17|102.58|101.26||101.01|100.125|100.9|102.4|101.97|101.12|100.34|98.41|98.4075|94.945|95.22|96.4|97.06|95.72|94.84|94.15|94.21|96.705|95.1|96.85|99.51|100.41|100.43|101.96|102.33|100.97|101.06|101.375|101.98|100.445|101.12|101.67|101.52||102.84|102.795|103.8344|103.905|103.9|103.26|104.64|106.81|105.63|103.28|105.15|105.82|105.01|106.1101|106.49|106.12|105|100.28|108.23|107.375|108.4279|108.33|110|111.14||110.96|110.6112|108.55|107.45|107.125|103.72|102.88|106.76|107.21||106.93|107.49|107.31|107.4616||106.35|105.11|107.03|105.62|105.07|104.92|106.08|108.54|108.9623|108.84|108.79|109.73|111.365|110.08|111.21|112.29|111.54|109.38|110.48|110.58|111.435||111.35|111.2|110.36|110.23|109.8|110.675|109.98|107.48|107.18|107.09|104.51|104.235|98.855|99.03|98.74|100.59|104.69|104.17|103.14|102.57|102.82|100.74|99.79|97.401|97.04|97.77|99.54|96.92|94.85|91.6645|93.42|93.28|94.36|94.21|97.14|96.86|97.41|95.43|93.395|92.86|93.84|92.91|93.94|95.71|96.04|97.33|97.64|97.48|97.02|98.55|100.24|100.58|102.98
00945|29718|/equities/valmont-industries-inc|R1000VALUE|248.6175|246.95|242.39|243.31|246.32|246.62|246.52|242.77|243.56|241.13|241.31|242.63|243.45|244.63|246.33|247.76|251.38|253.65|253.53|260.32|259.9|262.13|257.68|255.81|279.49|280.64|274.07|275.14|275.73|276.17|275.07|273.41|276.79|280.67|285.24|279.27|286.51|284.78|279.49|283.13||291.05|288.33|284.06|298.23|294.845|294.51|292.04|292.65|284.36|278.16||284.65|279.825|281.29|282.405|277.99|276.57|279.17|278.32|271.18|269.74|263.33|260.98|261.68|270.36||276.37|269.48|268.59|276.94|284.01|284.71|284.5|284.9|283.4|284.49|284.2|281.905|282.13|283.08|285.3|286.31|283.71|289.59|285.9|290.01|288.86|288.7195|288.15|292.41|297|303.6|293.17|293.8|299.005|300.02|301.1|296.57|294.54|296.675|291.32||288.05|290.83|299|317.29|318.3501|315.09|313.85|310.07|306.455|301.225|300.865|304.32|308.585|300.11|294.755|290.01|292.89|303.24|294.61|300.31|310.54|314.98|316.51|321.32|325.8675|322.83|315.98|312.07|304.84|298.48|293.73|316.915|317.67||324.95|317.77|319.9|316.35|316.655|316.1|318|317.5|313.82|317.84|320.3|320.72|320|319.11|319.33|324.505|323.535|322.57|318.85|322.56|316.82|318.83|329.4|332.405||336.13|327.562|325.6082|322.135|322.38|319.544|315.25|319.5|321.34||326.46|331.07|331.035|335.08||332.915|326.79|328.17|327.52|324.84|321.72|320.74|333.92|332.06|329.79|327.6|327.84|325.85|328.505|328.1|341|337.59|325.03|326.8|332.78|336.65||335.31|328.5|321.69|323.84|318.67|320.87|319.36|319.01|318.34|319.67|311.99|312.3|316.4|312.77|307.58|310.93|317.54|313.57|313.81|305.28|301.49|300|295.2|283.9|285.745|288.84|290.8|284.13|278.08|274.19|282.64|280.56|280.86|280.06|286.6555|283.77|283.69|272.335|267.7874|263.71|263.7|258.12|254.92|254.935|263.31|266.07|266.39|268.89|269.22|274.11|276.8|279.91|283.89
00946|24313|/equities/webster-financial-corp|R1000VALUE|41.72|41.795|41.14|41.52|40.81|41.07|41.35|41.13|41.41|42.2|42.56|43.96|44.705|45.035|44.82|44.36|45.85|45.69|44.835|44.47|45.47|47.02|46.62|46.13|46.13|45.39|44.97|44.79|43.43|42.81|41.32|40.43|40.285|40.72|40.25|39|38.515|37.68|36.75|37.48||37.87|37.75|37.92|37.02|36.57|36.65|36.22|36.92|37.73|37.78||38.39|38.24|38.49|38.26|38.33|38.25|39.51|39.315|37.12|37.08|36.69|35.495|34.855|36.03||35.69|35.45|35.85|36.81|36.19|35.2525|36.18|34.35|33.175|32.66|31.84|31.6201|32.04|32.16|32.91|33.22|31.03|33.52|34.08|36.74|36.61|36.27|36.23|35.96|37.92|37.85|38.07|38.0166|37.67|36.5796|36.8|36.78|36.73|36.99|36.49||36.76|36.03|37.02|38.32|38.95|38.95|39.19|38.39|38.62|36.49|37.51|38.99|40.65|38.81|37.76|36.6|36.87|38.93|36.94|40.34|45.22|49.19|50.02|51.38|51.39|50.7|51.5|52.97|52.91|52.49|52.86|53.12|53.55||54.67|54.12|54.37|54.57|54.04|54.02|54.33|54.96|54.59|54.65|53.96|53.56|52.22|50.05|50.14|50.14|47.915|46.165|46.39|46.52|45.24|44.62|45.38|47.21||47.12|47.67|47.35|46.9|47.29|46.43|45.89|46.58|46.305||46.62|46.2|46.28|46.43||46.2|45.48|45.95|45.48|44.62|43.41|43.78|44.86|45.43|46.61|46.91|46.94|46.79|47.58|49.55|53.26|53.46|52.335|52.49|52.635|52.98||53.04|53.21|52.56|51.94|50.99|52.11|52.53|52.79|53.24|54.76|53.6|54.14|53.96|53.09|51.14|52.56|54.345|53.81|52.99|52.97|52.565|51.17|50.78|49.23|48.01|48.12|48.83|48.1|47.56|44.32|45.14|45.4|45.96|46.15|47.67|47.7962|47.16|44.95|45.06|44.59|44.72|44.08|44.72|44.43|45.74|46.85|46.8|46.04|45.85|47.68|46.935|47.31|48.46
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.43|27.31|27.35|27.3|27.24|27.23|27.21|27.11|27|25.43|25.41|25.5|25.18|25.27|25.435
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE|52.63|52.81|52.5301|52.78|52.555|52.62|52.96|53.18|53.45|53.42|53.14|54.05|55.11|54.99|54.12|53.34|53.61|53.265|51.82|51.67|52.05|52.44|51.515|51.43|52.011|51.405|51.53|51.59|51.29|51.62|50.34|49.86|50.5|51.4|51.1576|50.05|49.69|48.89|50.27|51.26||51.2|50.975|49.96|50.15|50.03|49.65|49.27|50.16|50.51|50.89||51.4|50.7|50.8|51.55|50.95|52.43|52.23|51.97|51.561|51.761|51.25|50.32|50.595|50.57||50.52|50.25|51.25|51.715|50.99|51.335|50.52|50.54|50.4|51.395|51.2|51.651|52.98|53.36|53.3|53.33|51.67|52|51.85|55.1|55.2|54.55|54.24|54.4|54.79|54.8|54.78|55.28|55.17|55.66|55.83|56.33|56.86|57.41|57.25||57.3|57.02|56.295|57.25|56.98|56.621|56.94|56.07|55.67|54.2|54.31|54.64|55.92|55.135|54.365|53.94|54.0576|54.95|54.09|55.06|56.88|57.6|57.76|57.87|57.81|57.08|56.91|57.27|57.73|57.28|57.22|56.24|56.21||57.42|58.06|57.58|58.161|58.2223|57.885|57.49|57.72|57.56|57.405|57.58|57.31|56.6|56.53|56.66|56.92|56.47|57.53|58.4|58.89|57.6|58.22|58.39|60.29||60.925|61.08|60.32|59.33|60.48|60.18|59.93|60.14|59.5||62.92|63.16|64.01|65.01||63.85|62.625|63.8045|62.335|62.1|62.41|63.85|64.43|64.89|63.1|62.54|62.36|62.09|61.89|62.59|63.83|65.005|64.2|64.09|64.23|65.25||64.775|64.51|63.23|62.5|62.1|63.39|63.38|64.09|64.4531|63.63|63|63.695|62.84|61.84|64.4861|66.14|67.26|67|65.86|65.74|65.64|64.31|64.84|63.59|64.2|64.495|63.83|63.44|62.92|60.71|61.2|61.87|62.27|62.11|63.53|64.33|64.3|62.65|61.48|60.83|61.895|61.22|62.59|64.32|67.2|68.05|68.87|68.23|68.18|70.65|69.54|68.82|70.78
00949|20743|/equities/curtiss-wright-corp|R1000VALUE|205.64|205.38|204.62|204.01|204.8|204.26|201.4|199.41|200.43|202.97|203.521|205.94|204.12|204.24|206.326|205.87|204.442|199.055|194.25|188.71|189.52|189.34|190.385|191|191.92|189.51|190.3536|191.33|187.57|185.96|187.94|187.88|185.52|187.63|188.44|184.81|184.08|184.75|181.38|180.4661||180.37|181.815|177.74|176.39|173.775|171.3|172.255|175.53|174.55|174.31||175.44|173.52|173.24|175.42|173.87|172.76|169.625|166.83|163.62|163.91|163.88|158.53|157.855|158.29||159.31|158.03|159.69|160.95|162.785|163.411|162.79|164.05|162.605|163.17|161.985|162.58|162.21|161.35|162.09|162.775|157.72|169.41|167.84|170.33|168.49|165.69|166.16|172.33|173.5|173.59|173.4|174.88|177.91|175.705|174.47|174.93|175.23|174.05|172.82||172.73|172.71|173.62|174.1701|174.99|172.92|171.85|171.49|170.5367|165.895|166.36|168.19|169.75|166.11|164.12|163.533|162.99|169.16|165.88|169.5|172.2|173.51|175.915|175.175|176.285|175.45|173.915|174.63|176|176.06|175.905|172.52|171.09||171.79|169.1|168.5|169.99|171.005|168.165|167.96|169.97|168.795|169.01|167.025|165.5|163.31|162.2|160.11|159.88|161.37|158.87|156.76|156.84|157.07|157.58|159.49|165.58||165.2|166.691|166.65|164.14|164.86|165.735|164.19|164.28|163.57||164.84|164.5|164.25|165.31||163.43|161.97|166.36|165.545|164.14|163.3|165.33|167.98|169.525|168.4|169.675|170.92|172.47|172.24|176.555|177.115|176.37|174.3878|175.43|177.36|178.375||177.62|175.91|174.6|175.14|171.61|173.805|169.77|166.825|166.88|173.03|173.8|173.38|170.29|167.4|158.4993|164.19|167.6|166.72|164.69|164.67|164.81|165.63|164.075|159.778|159.94|159.24|157.21|150.49|148.16|146.17|148.195|147.72|147.66|146.55|147.66|147.405|144.6|140.46|139.055|137.21|136.43|136.23|137.48|136.21|140.55|142.98|142.94|143.63|143.6|146.3752|145.36|145.89|150.695
00950|39290|/equities/rayonier-inc|R1000VALUE|29.1718|29.4363|29.2698|29.358|29.6714|29.4167|29.2894|29.3873|29.6322|29.9555|30.0045|30.5726|30.7685|30.7587|30.3081|30.7881|31.0624|31.3122|30.5041|31.5326|32.0616|32.0126|31.7089|31.8265|31.8573|31.9195|31.6844|31.4738|31.4298|31.1996|30.7979|30.7587|30.8175|30.9841|30.9256|30.2004|30.122|29.8184|29.3971|29.9947||30.5922|30.2983|29.7498|28.9759|28.2902|27.8298|27.7661|28.3686|28.8094|29.2698||29.6322|29.4058|29.8379|29.789|29.3384|29.3482|29.3873|29.5735|29.2306|28.9759|29.3482|28.4861|28.5057|28.5057||28.0747|28.0061|28.2804|28.8388|28.9073|29.1424|28.5939|28.3784|28.5449|28.8976|28.7065|29.2698|29.4951|28.9857|29.1816|29.1963|27.2421|30.2788|29.8281|30.6454|30.4355|30.1808|30.0632|30.8763|30.8077|31.2289|31.66|31.562|31.8118|31.5204|31.513|32.1008|32.14|32.2771|32.0616||32.1889|32.1497|32.0616|32.1693|32.1791|31.9806|31.6208|31.3416|31.2975|30.171|30.5922|31.1604|31.3955|31.3367|31.0428|31.2681|31.611|31.6844|31.3563|31.0918|32.1106|31.6698|31.7285|32.2771|33.0706|32.571|32.6591|32.8844|32.9334|32.9246|33.2763|33.0803|32.8159||33.3938|33.4428|33.8052|34.1187|34.4126|33.9522|33.9914|34.4224|33.8052|34.1677|35.0689|35.9995|35.1962|34.7554|34.5497|34.6575|34.3048|33.4918|33.8444|34.0315|33.1538|33.0412|33.2077|33.6779||34.1579|33.9522|33.1783|32.424|33.3644|32.7767|32.3702|32.6004|31.9342||31.9734|31.7579|31.69|32.7963||32.6199|32.091|32.7865|32.2599|32.3946|32.3163|33.0363|34.4518|34.5056|33.7758|33.9228|33.913|33.4428|33.2812|34.1383|34.4224|34.9464|33.7954|34.0599|34.0795|35.2256||34.9415|35.0297|34.6085|34.5301|33.7758|34.7904|35.1632|35.0687|35.3272|34.7308|33.528|33.7169|32.6831|31.5251|31.0579|31.7289|33.1006|32.9714|33.2795|33.4187|33.2696|32.4346|32.4943|31.5201|31.5996|31.8879|32.3949|32.0569|32.0768|31.704|31.8332|31.4505|31.4108|31.1225|31.1921|31.2418|31.0132|30.069|29.6713|29.3333|30.039|30.1384|29.8204|30.6355|31.1126|31.5499|31.5494|32.2656|32.196|32.8322|33.538|34.522|35.7347
00951|8319|/equities/mgic-inv|R1000VALUE|17.24|17.31|17.13|16.945|16.825|16.84|16.98|17.09|17.2|17.38|17.67|17.795|17.74|17.75|17.88|17.83|17.965|17.58|17.21|16.65|16.63|16.65|16.77|16.82|16.67|16.645|16.58|16.525|16.52|16.39|16.305|16.03|15.975|16.065|15.985|15.78|15.53|15.41|15.19|15.7||15.74|15.695|15.525|15.225|15.11|15.12|15.02|15.155|15.23|15.15||15.195|15.17|15.285|15.53|15.605|15.815|15.815|15.785|15.375|15.14|15.33|15|15.05|15.23||14.855|14.725|14.825|15.03|15.07|15.13|15.07|14.85|14.73|14.78|14.7|14.51|14.61|14.65|14.665|14.61|13.965|14.52|14.205|14.765|14.57|14.0809|14.03|14.135|14.2|14.18|14.21|14.12|14.14|14.01|14.045|13.91|13.83|13.495|13.11||13.23|13.11|13.15|13.33|13.27|13.165|13.07|12.78|12.755|12.16|12.35|12.51|12.8|12.48|12.155|12.23|12.3|12.61|12.2|12.705|13.27|13.69|13.705|13.8|13.74|13.5587|13.555|13.7|13.715|13.53|13.515|13.555|13.515||13.935|13.92|13.98|13.95|13.89|13.81|13.8|13.84|13.63|13.72|14.02|14.1|13.94|13.89|13.865|14.11|13.94|13.6|13.749|13.69|13.57|13.26|13.31|13.19||13.08|13.08|12.98|12.565|12.67|12.3194|12.88|13.11|12.985||12.9|12.815|12.78|12.88||12.745|12.66|12.86|12.62|12.57|12.585|12.925|13.09|13.13|12.95|13.04|12.97|12.71|12.665|12.87|13.29|13.44|13.27|13.26|13.355|13.435||13.38|13.44|13.275|13.12|13.005|13.055|13.105|13.18|13.67|13.635|13.13|13.3825|13.22|13.15|13.26|13.49|13.465|13.31|13.16|13.16|13.03|12.62|12.44|12.23|12.34|12.345|12.6225|12.655|12.465|12.13|12.31|12.51|12.535|12.965|13.325|13.31|13.56|12.715|12.78|12.77|12.88|12.685|12.85|12.995|13.38|13.95|13.97|14.11|14.08|14.09|14.02|14.095|14.51
00952|20853|/equities/clean-harbors-inc|R1000VALUE|169.55|169.89|168.26|168.69|170.02|169.11|170.34|167.22|167.75|172.65|173.93|174.71|172.63|170.83|170.39|168.45|167.1|165.88|165.57|164.38|165.895|164.64|164.39|164.65|167.28|167.97|168.86|168.95|165.19|163.325|164.875|165|163.085|164.63|166.07|166.6955|165.87|163.47|162.36|160.37||162.7|162.815|159.69|157.52|156.43|153.805|152.14|153.2|156.29|154.79||155.12|152.92|153.27|155.05|154.97|153.38|154.82|153.445|149.06|146.16|144.21|140.69|139.14|142.18||143.665|142.61|142.57|141.45|138.79|138.35|138.55|140.605|137.07|137.99|137.53|137.09|137.92|136.1416|134.39|135.285|135.88|129.7|144.01|145.16|143.63|141.3|140.68|141.81|143.82|143.24|142.79|142.44|143.14|142.35|142.76|141.46|139.17|136.51|133.39||133.2657|132.96|135.701|139.87|138.49|135.19|133.52|131.87|132.01|129.93|131.885|133.41|136.055|134.38|133.45|131.6379|131.08|131.43|130.07|133.98|137.29|136.32|133.9103|134.96|134.395|133.4|125.5693|131.05|131.8001|130.93|131.43|133.2856|132.641||133.585|132.2|131.54|132.71|133.79|132.05|132.35|131.99|130.11|130.72|129.3|129.83|128.01|128.31|126.5301|126.81|126.684|127.12|127.52|124.8|122.025|120.95|121.0034|120.73||117|117.87|116.8|113.565|115.6478|111.18|110.96|112.13|112.64||113.13|113.47|113|113.89||112.8|112.47|113.065|111.47|109.36|114.45|116.01|118.27|118.23|116.41|116.12|117.31|116.755|115.7|117.405|119.37|119.565|115.31|114.86|119.46|122.13||120.66|118.35|116.07|114.66|113.83|111.71|111.18|111.085|115.52|115.5|112.22|111.3|110.06|111.44|110.845|115.9|121.11|120.82|119.1582|118.23|117.05|117.89|117.64|113.8216|114.595|116.855|116.04|113.915|113.6|109.0682|111.98|112.9|113.71|115|116.49|114.8188|117.02|111.0153|109.15|108.31|107.78|106.71|106.92|108.1|110.69|115.58|115.57|114.21|114.41|119.53|119.54|119.78|123.15
00953|21120|/equities/idacorp-inc|R1000VALUE|95.33|95.8|95.125|93.74|93.66|92.9|92.4|94.08|94.22|94.59|94.64|95.8|97.1218|96.96|97.16|97.9|98.485|98.17|99.42|101.025|101.42|102.09|100.755|101.09|104.408|104.99|104.8847|104.77|102.48|101.96|101.19|102.075|103.02|103.5|102.72|101.8|102.515|102.7|102.385|102.62||102.2|101.84|101.5|101.8|103.77|102.42|102.05|102.69|102.56|103.99||105.61|104.345|103.89|104.01|104.57|104.98|104.93|103.46|103.415|103.43|102.46|102.645|102.68|102.51||102.29|102.85|104.5398|106.03|105.4|106.02|105.5|106.78|107.11|107.395|108.855|108.68|108.99|108.93|109.21|110.43|109.21|110.1|109.057|111.155|110.85|110.575|110.315|111.44|110.91|110.77|110.64|110.62|110.485|110.17|109.885|109.46|111.3|110.89|109.81||109.99|107.6|105.94|107.055|107.4|107.02|106.46|105.43|105.29|101.74|101.505|102.6|103.72|107.37|105.94|105.66|104.45|104.25|101.58|100.94|101.8|100.78|101.01|102.11|101.51|100.53|100.6|102.87|103.43|102.79|104.025|104.23|103.73||102.1|99.39|100.05|100.905|103.22|101.42|100.98|103.46|104.23|105.4|104|107.34|104.64|103.94|104.4|104.1832|103.8|102.58|102.61|103.07|101.55|103.09|104.15|106.99||107.3|107.881|106.9375|106.45|107.77|107.76|105.74|107.85|107.11||107.24|108.14|107.63|107.78||105.86|105.02|106.85|105.73|105.16|103.87|106.04|107.4|107.46|106.85|107.05|106.46|106.45|106.62|106.39|107.58|109.03|106.69|106.56|107.39|107.82||106.53|106.03|105.25|103.22|100.96|102.3915|101.37|101.56|101.65|100.679|99.02|99.6|97.805|101.845|100.32|101.55|102.72|103.38|102.16|101.5|99.56|97.49|97.1245|95.26|94.91|96.405|97.933|96|94.43|93.53|94.53|96.01|96.49|95.81|97.6|100.665|102.49|100.03|98.81|100.32|103.27|103.23|104.95|107.1|107.45|108.2|108.71|108.43|106.74|106.963|108.79|108.31|111.025
00954|48373|/equities/scnc-app-in|R1000VALUE|116.94|117.59|117.06|117.06|115.76|114.885|115.33|115.93|116.15|118.5|118.68|120.05|119.415|119.33|120.32|120.71|122|121.7|121.43|121.39|120.95|120.55|118.52|117.1|118.3|115.81|117.25|117.34|115.695|115.305|116.02|114.08|113.14|113.64|114.26|113.85|112.52|112.33|112.125|111.42||111.44|112.47|110.18|108.81|108.22|107.09|107.17|107.761|107.27|107.9612||107.95|107.5|107.06|107.08|105.99|104.6101|102.611|102.2333|101.53|102.64|99.34|97.27|96.95|96.78||95.485|95.425|96.84|97.68|97.98|98.22|98.637|97.69|98.09|98.64|98.325|98.075|98.93|99.11|99.14|99.46|97.92|99.91|98.62|102.29|101.6401|100.28|99.4|102.12|101.425|103.095|104.75|105.535|107.51|107.055|107|107.065|107.16|107.32|107.72||107.23|107.2|105.92|106|107.05|106.405|105.375|104.645|103.34|101.71|102.28|102.92|104.2|103.02|101.56|103.415|101.77|103.15|102.485|103.62|104.83|104.71|108.291|107.735|107.63|106.97|105.64|106.28|106.54|106.31|107.13|106.93|107.17||108.1|107.03|105.2|105.221|106.035|104.82|104.115|105.1|103.045|104.47|103.56|102.85|102.5|102.35|102.01|101.415|103.17|103.025|101.03|101.09|100.2|100.725|101.68|105.2||104.7|104.67|105.35|104.565|104.65|107.485|106.45|108.3441|109.14||109.59|110.16|110.33|109.3526||108.4371|108.41|109.06|108.65|108.36|108.33|109.52|110|109.97|109.89|110.49|112.48|111.61|112.8629|112.23|108.69|109.005|107.7925|109.04|109.29|109.13||108.8|108.56|107.02|105.77|103.97|106.28|106.625|106.88|107.05|110.49|109.34|111.14|109.19|106.82|107.45|107.815|108.01|106.19|103.56|101.81|101.25|99.24|98.98|96.145|95.27|94.72|94.761|92.2|90.41|88.06|89.83|91.31|92.16|90.7651|91.38|92.5|91.68|88.835|88.35|88.185|88.01|87.97|88.49|87.93|90.97|92.23|92.2803|92.27|91.74|92.59|93.58|93.205|95.265
00955|20976|/equities/air-lease-corp|R1000VALUE|40.55|40.14|39.44|39.91|39.95|39.91|39.8391|39.3223|40|40.5|40.75|41.002|40.75|40.97|40.92|41.29|41.21|41.07|41.01|41.21|41.28|41.77|41.01|40.49|41.36|41.59|42.625|43.22|44.475|44.12|43.44|42.14|42.44|43.32|42.61|41.94|41.1|40.8986|40.23|41.3711||41.76|41.32|41.2|41.145|40.54|40.18|39.83|40.285|40.67|40.5||41.41|41.7149|41.571|42.21|41.32|41.075|41.56|40.87|39.76|39.33|39.53|37.81|37.805|38.495||38.575|38.125|37.92|38.67|38.48|38.46|38.41|38.18|37.8|38.02|37.65|37.45|37.34|37.19|37.51|37.03|36.43|37.95|37.47|40.16|39.62|38.765|38.23|38.33|38.97|38.915|39.025|39.39|39.64|39.52|39.43|39.07|38.955|38.9|38.61||37.885|37.78|38.13|38.69|38.88|38.06|37.33|37.21|36.79|35.68|36.19|37.05|37.99|36.83|36.47|37|37.4|38.81|37.79|38.885|39.59|40.985|42.02|42.15|43.22|42.25|43.18|42.94|42.79|42.2|42.67|42.28|41.42||41.605|43.85|43.88|43.77|43.11|42.86|43.4|43.95|43.67|43.76|44.55|44.9|44.52|44|44.12|44.29|44.185|43.3446|43.82|44.03|43.13|42.24|42.735|42.98||42.74|42.445|42.4|41.94|41.75|40.76|40.14|39.36|38.695||37.7|37.41|37.255|37.24||36.58|36.28|37.3691|36.565|36.31|36.84|37.39|38.68|38.655|38.1|37.62|37.74|37.64|37.87|38.1488|38.19|38.36|37.43|37.56|37.43|38.155||37.64|36.96|36.65|36.9|35.77|36.355|37.2|37.08|36.94|36.055|34.64|34.86|34.22|33.55|34.0321|34.6|35.56|34.89|34.32|34.63|34.35|33.46|33.13|32.54|32.65|32.465|32.94|31.88|31.465|30.265|30.52|30.85|31.85|31.68|32.61|32.51|32.85|31.35|30.99|30.66|30.8|30.3|30.08|30.64|32.21|33.44|34.53|33.54|33.68|35.865|35.57|36.26|38.11
00956|1130931|/equities/fastly-inc|R1000VALUE|21.81|22.15|20.27|19.97|19.24|19.01|18.4695|18.46|18.69|18.24|18.7|18.9101|18.85|19.21|20.24|19.73|19.43|20.24|18|16.26|17.87|17.8|17.39|16.75|17.09|17.25|17.02|17.13|17.555|19.0422|17.83|17.32|17.465|17.5|17.015|16.89|15.575|15.6|14.88|15.53||15.72|15.72|15.55|15.15|14.95|15.15|15.245|15.58|15.67|16.03||16.9|17.424|17.5306|16.55|16.5|16.48|16.24|16.41|16.29|15.97|16.09|15.51|15.56|15.59||14.78|14.47|13.97|13.21|12.8642|12.59|12.91|12.73|12.755|12.815|12.62|12.53|12.63|12.13|11.9336|11.61|11.73|13.44|14.18|14.345|14.1|14.69|14.8|14.9377|15.45|15.95|16.2608|16.14|16.1|15.555|15.73|16.41|16.37|16.24|15.1341||15.26|15.36|16.64|16.305|16.72|16.68|16.21|15.97|15.9222|15.65|15.53|15.49|15.42|15.0301|15.33|14.545|13.42|13.605|12.81|12.97|14.09|14.901|14.81|14.84|13.55|13.22|13.4|13.56|13.37|13.8|13.945|14.13|14.03||15.36|13.495|13.36|12.16|10.75|9.72|10.185|10.75|10.61|10.73|11.245|11.11|10.14|10.105|10.0513|10.1515|9.73|9.54|10.1913|10.16|9.8|9.665|10.12|9.55||9.39|9.05|8.88|8.74|8.66|7.97|7.97|8|7.97||7.8815|7.42|7.15|7.43||7.8099|7.72|8.23|8.2599|8.46|8.69|8.85|9.26|9.42|9.3014|9.5|9.61|9.2|9.19|9.485|9.6|9.71|8.78|8.585|8.405|8.42||8.19|8.04|8.21|8.515|8.94|9.54|9.83|9.33|9.36|8.6|7.95|8.08|8.49|8.135|7.92|7.9|8.44|8.21|8.125|8.47|8.43|8.25|7.77|7.63|7.71|7.77|8.22|7.63|7.43|7.32|7.58|7.5|8.01|8.495|9.31|8.85|9.11|8.65|8.95|8.61|8.56|8.33|8.18|8.12|8.375|8.735|8.935|9.03|9.21|9.5005|9.21|9.45|9.9
00957|17579|/equities/wintrust-financial|R1000VALUE|76.37|76.58|75.28|76.28|75.3|75.91|76.59|76.805|77.4475|78.57|78.95|81.961|82.96|82.85|82.4|82.01|82.55|83.04|82.145|81.56|82.2|83.58|83.595|83.38|84.42|82.82|82.95|82.92|82.085|80.5301|77.58|75.38|76.25|76.15|76.1|74.045|73.1|71.54|70.25|71.45||72.485|72.54|72.21|70.11|68.86|69.26|67.61|67.67|68.77|68.62||69.64|69.64|69.53|70.25|69.6|69.71|70.33|70.24|65.19|65.42|66.12|63.41|62.87|64.9||63.92|63.86|65.05|66.665|65.1301|64.54|64.94|62.825|61.72|61.17|59.845|60.19|61.065|61.78|63.155|63.96|58.12|62.59|62.67|67.21|67.5|67.65|66.84|66.545|69.44|69.67|69.9901|71.44|71.44|70.89|71.13|70.12|69.7875|70.59|69.66||69.67|68.66|68.88|71.67|72.09|71.72|71.55|70.725|70.82|67.39|69.15|72.46|75.13|72.34|71.74|70.02|69.56|74.2|57.48|77.84|81.81|86.38|87.91|90.96|90.1118|90.125|91.01|91.19|92.71|90.78|89.525|90.68|90.875||91.39|91.47|91.53|92.01|92.88|92.93|93.37|94.06|94.16|94.21|92.97|91.83|91.4|87.58|89.415|89.84|89.09|87.5|87.85|86.99|84.75|79.79|82.59|85.83||84.68|85.74|85.4325|84.65|84.97|83.59|82.79|83.68|83.09||83.45|82.735|82.745|82.79||82.44|81.46|82.69|81.02|80.2|79.59|80.535|82.07|81.9|84.77|85.19|86.295|86.14|84.65|84.46|88.735|89.745|87.67|87.92|87.68|89.025||88.635|89.06|88.45|87.35|86.39|88.46|89.37|89.88|90.04|94.11|92.75|93.38|93.27|92.19|88.88|91.03|93.49|92.54|90.73|90.86|91.96|91.62|90.965|89.41|89.29|91.93|91.39|89.655|88.47|83.54|83.35|83.65|84.64|85.1136|86.675|85.89|84.56|81.185|81.27|79.84|80.47|79.53|81.02|80.92|83.32|85.63|85.86|84.02|84.04|86.33|85.22|86.09|87.94
00958|21119|/equities/hexcel-corp|R1000VALUE|71.68|70.78|70.3|70.63|71.85|71.28|70.52|69.6808|69.92|68.77|68.99|67.795|67.23|67.44|67.22|67.27|67.54|67.92|66.85|67.85|69.87|69.86|69.145|69.88|70.15|68.03|74.69|75.34|75.05|75.06|76.47|75.81|75.3034|76.96|77.71|77.48|76.66|75.65|74.41|74.61||75.12|74.12|73|73.2|71.95|70.88|71.395|72.26|72.2|71.33||71.74|72.14|72.05|72.87|72.81|72.59|73.09|72.435|71.935|70.88|70.73|68.96|68.4501|69.81||70.44|70.12|70.31|71.38|71.89|71.59|71.77|71.43|70.76|70.68|70.1|71.085|71.725|72.85|72.08|71.72|70.05|73.18|71.465|71.71|71.24|70.5|70.68|70.805|68.1|67.55|67.69|67.6112|67.7|67.06|66|67.13|66.82|66.19|65.11||65.51|66.67|67.7|68.1|67.78|68|68.42|68.19|67.25|65.86|66.13|67.34|67.94|66.69|65.6721|64.86|64.27|67.87|66.79|67.72|70.35|71.8|72.84|73.01|73.48|72.08|72.155|72.495|72.55|70.72|71.14|70.545|70.35||71.48|72.17|71.2064|69.48|69.71|68.69|68.84|69.53|69.25|68.94|69.5|69.98|69.47|67.425|67.25|66.205|65.08|60.91|60.49|59.82|59.565|59.13|60.9|62.02||61.87|62.41|61.94|60.52|61.17|60.98|59.9989|58.82|58.89||57.96|57.53|57.38|57.63||57.12|56.67|57.395|55.6|55.59|55.8|57|58.531|59.51|57.905|57.48|57.785|57.83|58|60.92|60.17|59.9|57.69|58.63|58.45|60.485||60.056|59.165|58.08|57.625|56.73|58.05|58.98|58.75|59.11|58.99|57.36|56.71|55.37|54.14|53.73|55.39|55.445|54.38|54.01|53.8|52.98|52.56|57.0917|54.9382|55.47|55.33|55.87|54.16|52.79|50|51.44|53.125|53.98|52.97|54.07|54.45|54.68|52.205|51.59|51.62|52.36|52.37|52.33|52.73|54.91|56.92|57.62|56.26|56.07|58.64|58.27|58.98|60.68
00959|21155|/equities/crane-comp|R1000VALUE|88|87.01|86.45|86.715|85.65|85.0401|84.02|84.11|86.405|87.25|87.8|88.8|89.16|89.17|88.34|90.01|89.39|89.64|91.05|91.544|92.595|93.67|93.28|93.165|89.22|90.185|89.88|91.26|92.21|91.74|92.61|91.52|90|89.06|91.85|89.34|87.79|86.4501|86.18|86.65||86.825|87.62|83.7|82.73|81.54|80.84|79.81|79.26|79.325|78.8315||79.78|77.73|77.875|79.02|79.09|79.54|79.18|77.95|75.11|74.4|73.915|72.5|72.29|74.73||75.36|73.76|72.024|72.71|73.16|73.05|72.89|71.33|75.23|74.455|73.04|74.41|75.555|73.855|71.76|69.105|67.28|70.55|71.21|72.07|71.361|71.02|70.96|72.76|73.65|74.575|76.85|77.0858|78.34|79.76|78.79|79.34|79.1481|77.325|78.31||77.305|77.58|72.45|72.9|74|72.5|69|105.94|106.19|104.55|108.54|110.67|113.06|110.41|109.47|109.16|110.505|114.1|107.33|109.95|117.47|118.91|119.11|120.94|121.76|119.66|119.185|118.9482|117.66|116.38|117.13|117.33|116.9||119.505|118.87|119.485|118.3|118.885|116.71|117.94|119.25|118.145|117.49|117.5026|117.3299|115.05|114.4901|112.2|113.27|115.11|113.308|105.45|108.19|105.79|105.04|107.26|107.7||106.68|105.52|104.4015|104.255|103.88|103.43|101|100.53|99.79||99.345|98.4|98.07|98.53||98.61|98.175|98.52|96.925|96.47|95.13|98.29|102.28|102.37|100.79|99.49|100.74|100.3525|100.64|102.26|105.305|105.78|102.83|104.12|104.51|106.549||104.18|103.63|104.02|103.67|102.465|103.92|105.08|102.71|103.41|101.055|100.9|101.185|103.91|102.28|97.62|99.03|100.75|99.305|97.0401|97.5|96.32|96.62|99.48|96.61|96.16|96.98|97.44|94.8|93.75|90.91|92.96|93.39|92.89|92.37|94.34|93.535|91.75|88.285|86.54|85.88|86.34|85.37|85.59|85.16|87.32|89.34|89.33|90|89.71|92.3|91.975|93.66|96.06
00960|41323|/equities/premier-inc|R1000VALUE|21.76|21.64|21.05|21.155|21.6816|23.945|24.84|25.34|25.38|25.78|26.395|26.55|26.73|26.74|27.1|27.29|27.5|27.47|27.2998|27.62|27.5|27.23|27.2|27.11|27.35|27.21|27.46|27.54|27.72|27.73|27.68|27.5|27.28|27.32|27.17|26.9|26.855|26.83|26.78|27.0525||27.57|27.41|27.21|27|26.945|27.1|27.13|27.07|27.27|27.525||27.59|26.35|25.7|26.01|25.95|25.79|25.69|25.61|25.6|25.62|25.09|24.98|24.88|24.99||25.39|25.295|25.77|26.3|26.43|26.695|26.49|26.69|26.75|26.97|26.79|26.83|27.04|27.09|26.28|26.55|26.39|25.91|26.95|32.92|32.85|32.56|32.19|32.54|32.64|32.22|31.99|31.83|31.985|31.99|31.99|31.81|32.165|32.33|32.54||32.695|32.38|32.38|32.23|32.15|32|31.92|31.84|31.89|31.21|31.17|31.59|31.73|31.54|31.52|31.06|31.13|31.05|30.83|30.86|30.82|30.62|30.92|31.262|31.74|31.68|31.7|31.6256|32.67|32.48|32.65|32.98|33.1||32.61|32.31|32.3|32.04|32.2|32.19|32.2|32.36|31.99|32.36|33.13|33.19|32.77|32.83|32.7805|32.7|32.615|32.5|32.815|33.37|33.56|33.355|33.49|33.46||33.15|33.06|34.29|34.78|34.74|34.92|34.65|34.93|34.7||34.72|34.2121|34.39|34.49||34.69|34.23|33.68|33.18|32.97|32.724|33.27|33.44|33.33|33.04|33.245|32.89|33.12|32.845|33.24|33.3|33.185|32.555|32.75|32.81|33.001||32.74|32.41|32.26|32.02|31.76|31.73|31.65|31.67|31.07|31.23|30.818|30.925|31.1521|31.245|31.44|31.85|31|34.7|34.53|34.39|34.17|33.6111|33.56|32.845|33.27|33.42|34.13|33.61|32.03|32.02|32.58|32.85|33.214|33.13|34.12|34.25|34.55|33.96|33.75|33.09|33.15|33.01|33.07|33.05|33.81|34.44|34.46|34.395|34.17|34.41|34.56|34.99|35.68
00961|16070|/equities/first-citizens-bancshares|R1000VALUE|1365.6899|1365.03|1344.54|1369|1356.2|1352.62|1362.8101|1379.99|1390.47|1402.62|1411.02|1439.2124|1456|1446.02|1456.5|1463|1470.76|1458.33|1410.6|1398.47|1392.99|1399.05|1416.72|1408.105|1403.01|1381.595|1376.28|1354.17|1350.12|1359.905|1358.4351|1318.98|1304.5699|1297.365|1294.14|1277.1949|1278.42|1266.54|1241.05|1263.71||1264.9199|1274.78|1232|1189.38|1181.7075|1185.7|1196.74|1215.9|1250.1899|1264.14||1272.08|1273.47|1274.11|1272.9725|1248.42|1262.8093|1258.79|1272.16|1255|1250.58|1281.04|1246.04|1228.39|1247.71||1245|1266.77|1280.1|1285|1294.7506|1296.965|1309.52|1271.8199|1253.75|1239.1|1217.505|1152.67|1150|1074.0601|1042.6899|966|945.3201|987.32|975.12|1000.3607|986.76|995|980.77|984.7|1016.4092|1022.3|1027.02|1001.3001|991.44|965.01|974.93|975.53|970.51|981.5|986.53||982.32|967.17|942.2|938.865|924.895|928.4|910.25|884.04|824.23|570.7758|583.8|580.08|563.48|525.515|505.84|516|528.2212|564.345|564.445|599.34|637.465|673.5|674.3|699.23|690.51|685.77|722|732.21|736.41|733.9032|729.22|726.65|742.08||741.635|747.615|762.66|764.77|765|760.01|766.01|778.98|772.71|773|773|772.2|773.815|755.2|756.1588|748.765|727.34|788.585|798.69|798.71|789.32|751.57|793.28|821.22||808.095|805.885|801.74|781.53|784.33|763.5|741.3927|749.71|743.6||746.15|745.8|744.8982|743.33||737.94|729.7217|739.02|730.86|723.773|723.31|722.9|735.73|756.48|767.9|775.04|782.59|774.71|773.215|775.83|803.54|803.91|779.14|795.74|793.63|793.3101||799.33|801.38|789.1139|781.6|780.03|787.68|819|815.85|824.565|843.44|820.5|823.345|815.7197|807.56|787.3|797.78|807.34|803.07|790.97|783.55|847.28|841.9|846.34|833.5|841.68|856.96|862.32|858.0626|847.22|803.68|816.35|820.31|826.5|822.19|834.71|844.1|835.44|793.11|786.66|778.32|789.39|777.5|790.8927|790.24|813.6|838.08|844.82|823.73|817.01|850.13|838.72|841.97|848.36
00962|39282|/equities/hollyfrontier-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00963|103913|/equities/sermaster-g|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75|37.76|38.4|38.99|39.73|39.31|38.355|38.16|37.34|36.96|37.41|38.54|39.12|40.38|41.25|41.31|42.13|42.04|42.47|43.48|44.02|44.96
00964|39288|/equities/flowers-foods|R1000VALUE|23.29|23.64|23.455|23.44|23.34|23.265|23.655|23.785|24.095|24.65|24.93|25.39|25.3|24.71|24.62|24.57|24.93|24.91|24.825|24.71|24.62|24.605|24.565|24.44|24.61|24.51|24.435|24.555|24.3138|24.2|23.93|23.87|23.94|24.12|24.045|24.065|24.14|24.08|24.445|24.74||24.77|24.825|24.31|24.06|24.46|24.16|24.45|24.435|24.28|24.48||24.62|24.52|24.5|24.42|24.46|25.0691|25.01|24.4366|24.64|25.13|24.82|24.8|24.98|25.02||25.8|25.74|25.725|25.275|25.4|25.1|28.475|28.3|28.185|28.36|28.59|28.435|28.56|28.5|28.28|28.42|27.9|27.7|27.24|27.57|27.35|27.08|27.06|26.99|26.97|27|26.93|26.97|26.995|26.87|26.785|26.98|27.02|27.165|27.065||27.2|27.32|27.075|27.34|27.25|27.03|27.13|27.36|27.41|26.905|26.795|26.85|26.98|26.82|26.435|27.11|26.86|26.67|26.445|27.11|27.22|27.24|27.5|27.715|27.67|27.38|27.35|27.87|28.24|28.26|28.4473|28.265|28.09||27.65|27.3|27.48|27.395|27.2|27.04|27.195|27.43|27.195|27.51|27.105|27.285|27.43|26.93|26.845|26.305|26.44|26.54|26.41|26.52|26.37|26.7|27.03|27.9||27.7617|27.75|27.775|27.875|28.48|28.8801|28.43|28.33|28.345||28.63|28.925|28.96|29.21||28.99|28.82|28.56|28.25|28.47|28.315|28.485|28.75|28.73|28.78|28.86|29.01|28.825|28.725|29.64|29.81|29.7425|29.28|29.41|29.56|29.64||29.49|29.3148|28.79|28.485|28.145|28.24|27.5885|27.08|26.65|28.72|28.34|28.34|28.31|28.34|27.94|28.215|28.505|28.33|28.02|27.64|27.37|26.97|27.025|26.62|26.58|26.56|26.55|26.33|26.22|25.12|25.45|25.13|24.6|24.35|24.515|24.975|25.045|24.7|24.64|24.94|24.88|24.89|25.27|25.16|25.68|25.77|25.735|25.96|25.79|25.78|25.96|26.04|26.73
00965|954872|/equities/univar-inc|R1000VALUE||||||||||||||||||||||35.94|35.96|35.93|35.92|35.92|35.91|35.87|35.86|35.85|35.83|35.82|35.8|35.85|35.86|35.87|35.82|35.78|35.76|35.76||35.76|35.79|35.78|35.78|35.78|35.75|35.74|35.76|35.73|35.71||35.7|35.7|35.68|35.68|35.66|35.69|35.74|35.71|35.65|35.61|35.63|35.61|35.61|35.64||35.645|35.6|35.53|35.53|35.51|35.53|35.33|35.35|35.32|35.445|35.46|35.49|35.49|35.47|35.5|35.455|35.46|35.51|35.47|35.47|35.32|35.28|35.25|35.25|35.245|35.26|35.23|35.3|35.33|35.27|35.24|35.15|35.2|35.15|35.1||34.97|34.94|34.95|34.91|34.985|34.91|34.925|34.79|34.65|34.56|34.51|34.58|34.535|34.61|34.58|34.53|34.675|34.9|30.59|31.85|32.55|33.325|34|34.7787|35.01|34.35|34.38|34.18|34.415|33.6601|33.8179|32.22|32.5||34.23|34.14|34.26|33.93|33.36|33.04|32.99|34.93|34.585|34.53|34.76|34.9536|34.31|33.818|33.76|33.56|33.4|32.73|32.52|32.12|32.18|32.08|32.6|32.86||32.92|32.875|31.84|31.89|32.17|31.84|30.97|31.21|30.32||31.37|31.46|31.28|31.77||31.4586|31.16|31.67|30.88|31.5|31.575|32.06|32.92|32.83|32.48|32.61|33.32|32.48|32.5|33.6|32.91|33.23|32.1|32.23|31.95|30.86||29.81|29.12|28.22|28.235|28.09|28.64|29.07|29.175|29.3|28.795|27.7|28.3|28.11|27.4|25.89|26.94|25.52|25.45|25.09|25.12|25.11|24.48|24.5|23.82|23.685|24.11|24.275|23.75|23.465|22.65|22.845|23.085|23.47|23.265|23.9|23.84|24.02|22.915|22.48|22.25|21.7|21.49|22|22.01|22.935|23.595|23.655|23.37|23.56|24.68|24.91|25.425|26.375
00966|41225|/equities/new-rel-invest|R1000VALUE|10.11|9.91|9.7547|9.68|9.565|9.555|9.49|9.44|9.585|9.74|9.82|9.975|10.105|10.12|10.23|10.06|10.175|10.07|9.95|10.09|9.98|10.04|10.054|10.02|10.11|10.11|9.73|9.72|9.71|9.69|9.52|9.405|9.395|9.39|9.34|9.315|9.17|9.07|8.91|9.19||9.27|9.29|9.455|9.34|9.2|9.06|9.07|9.2|9.17|9.145||9.26|9.11|9.04|9.07|8.93|8.87|8.81|8.8|8.52|8.44|8.38|8.12|8.095|8.175||7.9|7.8|8|8.18|8.115|8.17|8.075|7.94|7.88|7.98|7.86|7.795|7.8|7.89|7.89|7.77|7.585|7.71|7.605|8|8.08|7.91|7.83|7.85|7.915|7.95|7.97|7.91|7.94|7.81|7.8|7.76|7.85|7.8018|7.655||7.79|7.79|7.82|7.905|7.85|7.78|7.95|7.82|7.79|7.4|7.5497|7.75|7.93|7.725|7.7|7.78|7.83|8.21|7.83|8.19|8.53|8.77|8.89|9.05|9.025|8.92|8.98|9.1|9.115|9.08|9.16|9.15|9.1||9.42|9.44|9.43|9.45|9.44|9.35|9.37|9.41|9.09|9.13|9.36|9.5402|9.34|9.27|9.22|9.29|9.19|9.1401|9.09|9.065|8.82|8.7622|8.84|8.82||8.76|8.74|8.69|8.5|8.5599|8.41|8.35|8.35|8.2||8.08|8.04|8.25|8.455||8.47|8.305|8.5|8.355|8.2288|7.81|8.66|8.86|9.01|8.8|8.845|8.89|8.745|8.6717|8.76|8.85|9.03|8.755|8.775|8.804|8.82||8.72|8.73|8.62|8.64|8.495|8.7|8.89|8.85|8.85|8.67|8.4|8.48|8.39|8.16|7.995|8.4|8.435|8.35|8.12|8.085|8.08|7.625|7.68|7.485|7.55|7.525|7.65|7.41|7.335|7.095|7.115|7.035|7.08|7.2|7.23|7.14|7.29|6.8622|7.28|7.1137|7.44|7.31|7.42|7.975|8.36|8.78|8.82|8.84|8.79|8.86|8.93|9|9.31
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|17.87|17.73|17.96|18.01|18.3||18.58|18.67|18.73|18.61|18.855|18.8|18.93|19.105|19.15|19.19|19.1|18.83|18.01|17.57|17.56|17.27|17.37|16.97|16.33|16.685|16.305|16.25|16.735|16.985||17.1|17.4|17.3|17.27|17.21|16.915|16.91|17.145|17.23||17.69|17.54|17.41|17.33||17.395|17.29|18.19|17.63|17.52|17.47|17.535|17.76|17.91|18.13|18.245|18.32|18.3|18.47|18.535|19.86|19.95|19.53|19.75|19.764|20.1||20.01|20.095|20.055|19.845|19.64|19.965|20.27|20.46|20.67|20.38|19.82|20.06|20.02|19.88|19.34|19.56|19.88|19.82|19.22|18.93|18.77|18.27|18.2558|17.82|17.59|17.42|17.84|17.695|17.51|16.705|17.21|17.23|17.11|17.14|17.655|17.605|17.63|17.06|17.07|16.94|17.235|17.09|17.38|17.25|17.605|18.19|17.87|17.51|17.5006|17.59|17.31|17.455|18.09
00968|21140|/equities/synnex-corp|R1000VALUE|100.26|99.8|98.18|98.7|97.81|97.25|97.49|97.18|97.58|97.09|97.65|98.805|98.5|98.71|98.81|97.69|98.82|98|96.81|97.65|97.91|97.3|97.04|97.71|98.82|98.34|97.26|96.09|96.49|98.64|98.02|96.98|97.04|97.585|97.15|97|94.08|92.89|91.84|91.29||91.985|93.25|90.92|90.3511|87.675|96.59|94.9267|95.285|95.49|95.62||94.87|95.06|94.8|94.54|92.53|92.79|93.03|92.2|89.4|89.1|89.99|88.765|87.8|89.87||90.28|88.39|87.87|89.69|89.255|89.68|89.93|87.895|87.69|87.26|87.09|87.065|87.84|86.3|86.85|87.48|86.89|88.055|86.45|89.235|87.86|86.37|86.67|86.895|88.17|88.62|90.17|91.03|94.92|93.67|93.225|92.38|92.7|93.56|92.5||92.025|92.46|93.37|95.45|94.62|92.9|92.61|89.6|91.82|90|90.59|91.36|92.21|90.57|89.66|88.61|88.81|91.09|89.92|90.135|93.62|94.62|94.94|95.84|96.52|95.555|96.32|96.135|96.485|96.075|96.49|96.85|97.65||100.81|100.93|101.47|101.84|101.075|101.07|101.385|101.67|101.345|103.48|103.93|104.3|101.85|100.14|100.3|101.135|99.78|106.62|108.84|109.12|106.63|106.06|107.7545|109.58||108.334|108.84|104.77|102.01|99.68|97.02|93.77|95.48|95.1||93.98|93.57|92.72|94.94||94.0659|93.57|94.23|92.8895|92.56|94.63|96.42|99|98.85|97.2813|97.69|96.9|96.27|96.795|97.92|101.33|102.31|98.89|99.53|99.79|102.88||101.685|100.5583|100.49|100.09|97.44|100.29|101.35|98.565|97.49|94.25|91.995|93.3|90.42|89.9|88.72|90.98|91.02|91.155|90|89.66|88.6|87.08|85.7|84.49|84.325|84.59|86.11|84.74|82.66|78.865|81.18|80.85|82.295|82.41|86.2575|85.49|85.44|81.59|81.06|82.42|83.94|82.98|84.06|84.66|87.935|89.44|89.55|88.99|88.77|91.02|91|92.31|96.58
00969|13943|/equities/lazard-ltd|R1000VALUE|33.52|32.23|32.47|32.22|31.88|31.89|32.34|33.03|33.32|33.18|33.31|33.91|34.18|33.52|33.12|32.65|33.5|33.48|33.88|33.78|34.63|35.01|35.28|35.97|35.3|35.53|35.72|35.76|35.75|34.78|34.48|33.98|33.7192|34.33|33.88|31.66|31.42|31.77|30.91|31.65||32.18|31.38|31.155|30.42|30|30.3|30.53|31.45|32.25|32.19||31.52|31.25|30.71|30.26|30.01|30.09|30.28|30.16|29.74|29.91|29.55|28.54|28.66|28.519||28.09|27.73|28.17|28.85|28.07|28.1|28.1|28.28|28.06|28.5|28.37|27.89|27.71|28.15|28.5568|28.53|28.5|29.54|30|30.68|29.82|31.77|32.2|33.72|34.564|34.66|34.58|34.3|33.7808|33.65|32.9|32.23|32.04|31.29|30.99||31.27|30.95|31.18|32.28|31.95|31.86|31.77|32.02|32.83|31.89|33.31|33.68|33.99|32.99|32.37|31.97|31.58|32.64|32.63|33.72|35.74|36.88|36.88|37.6|37.68|37.18|37.15|37|37.09|36.1|36.44|36.12|36.1||36.86|36.935|37.32|37.311|37.64|37.02|37.49|37.825|38.52|38.76|39.79|40.2|39.11|39.57|40.215|40.51|39.87|38.94|39.57|39.64|38.88|38.29|38.93|38.76||37.73|37.43|36.7943|36.37|36.71|35.95|35.2|35.09|34.93||34.1|34.7|34.54|34.89||34.66|34.8|36.09|34.82|35.31|35.43|36.21|38.27|38.18|35.56|35.39|35.25|33.7|33.49|34.11|36.26|36.22|34.95|36.045|35.98|36.1||36.49|36.29|36.1|36.33|36.37|37.4|38.36|37.65|37.81|35.99|34.76|35.4|34.26|34.41|35.08|36.81|37.13|37.42|36.97|36.2|34.6025|33.69|34.0611|32.725|32.62|32.705|33.48|32.2582|31.74|30.205|31.22|31.17|31.94|32.11|33.02|33.23|33.03|31.64|31.75|31.51|31.9|31.38|32.88|33.01|34.8|35.645|35.85|35.53|35.5201|36.59|36.23|36.31|38.28
00970|6403|/equities/jet-blue|R1000VALUE|6.05|6.04|5.98|6.12|6.14|6.165|6.29|6.3|6.36|6.4|6.43|6.43|6.415|6.42|6.4|6.32|6.34|6.6|6.58|6.86|6.98|7.72|7.72|7.53|7.72|7.85|8.2|8.17|8.18|8.24|7.95|7.9|8.02|8.36|8.82|8.93|8.92|8.68|8.63|8.87||8.85|8.8|8.69|8.64|8.055|7.87|7.86|7.98|7.96|7.9||7.96|7.91|7.87|7.75|7.54|7.42|7.25|7.35|6.87|6.96|6.9|6.7682|6.7|6.78||6.8|6.77|6.68|6.88|6.87|7.02|7.09|6.85|6.81|6.71|6.7|6.79|6.82|6.9|7.02|6.85|6.76|7.045|6.85|6.91|6.95|6.74|6.77|6.74|6.75|6.755|6.75|6.77|6.7|6.73|6.76|6.89|6.9|7.0708|6.83||6.85|6.82|6.95|7.01|7.17|7.0847|6.9601|6.76|6.7101|6.455|6.56|6.71|6.9|6.8|6.84|6.81|6.78|7.045|6.95|7.32|7.67|7.93|8.12|8.3101|8.28|8.065|8.165|8.2|8.245|7.96|8.14|8.12|8.14||8.4388|8.5|8.56|8.44|8.25|8.23|8.41|8.6|8.54|8.57|8.69|8.28|7.87|7.8|7.82|7.97|8|8.3202|8.42|8.55|8.52|8.2|8.31|8.1||7.77|7.8516|7.575|7.23|7.3|7.07|6.965|6.56|6.4||6.34|6.22|6.18|6.19||6.28|6.23|6.555|6.46|6.53|6.62|6.725|6.92|6.91|7.39|7.35|7.38|7.63|7.85|7.8225|7.7527|7.86|7.61|7.6621|7.65|7.8602||7.77|7.635|7.645|7.8|7.68|7.9|8.105|7.955|8.012|7.655|7.32|7.59|7.4|7.51|7.45|7.72|7.96|7.69|7.59|7.57|7.27|6.88|7.17|6.91|6.75|6.8|6.91|6.685|6.6201|6.31|6.2146|6.28|6.44|6.51|6.91|6.9|6.83|6.49|6.5699|6.52|6.77|6.64|6.6201|6.75|7.08|7.64|7.86|7.83|7.82|7.945|7.705|7.95|8.35
00971|20819|/equities/fti-consulting-inc|R1000VALUE|187.13|186.955|184.87|176.52|181.87|181.375|182.44|183.09|184.485|184.27|190.24|187.17|183.44|180.28|179.55|181.07|184.36|183.1|181.185|177.895|174.7|173.83|172.69|171.81|193.05|191.14|192.605|194.33|196.355|198.67|197.41|197.1|194.71|193.86|193.64|199.1019|194.5|192.47|194.045|192.76||189.35|189.11|180.515|181.47|184.78|187|187.77|192|191.3|191.82||191.92|192.5|189.3217|191.8|189.93|189.89|186.77|185.25|184.635|186.34|188.08|187.77|185.045|185.53||185.59|184.55|182.595|180.87|181.64|177.6|175.77|173.12|172.38|172.375|175.88|174.74|175.78|174.45|173.45|173.1|174.9233|176.945|174.71|177.71|175.78|167.39|194.525|196.87|196.16|196|197.13|197.06|200.35|200.9|203.28|202.5|202.51|202.11|199.72||196.61|195.85|194.51|196.42|195.82|194.97|194.005|194.26|192.735|192.8|191.375|192.505|191.27|194.49|194.84|193.7|192.67|192.42|186.61|178.61|179.09|179.265|180.52|182.35|181.47|181.78|181.84|182.78|183.64|178.09|168|163.17|162.94||162.55|159.805|159.46|160.35|162.88|160.9185|161.44|164.49|162.465|163.7|160.36|158.205|158.07|157.19|156.13|157.1801|160.8|160.015|160.07|159.84|156.06|154.6|155.14|162.7||159.065|158.23|158.41|157.01|156.72|159.84|159.57|160.63|157.49||157.205|158.27|158.3|157.15||154.93|152.935|154.47|153.87|152.42|153.71|154.5|156.98|158.22|158.04|161.1|164|165.15|164.36|167.83|166.4|168.3|167.75|170.55|171.29|172.46||170.23|170.02|167.92|167.53|165.6|165.19|164.61|159.725|158.62|162.99|159.86|158.39|159.43|153.25|155.4|152.58|151.75|148.23|140.09|141.95|175.445|178.657|184.46|182.26|180.92|181.39|178.3403|178.3|179.21|170.76|173.17|174.79|172.115|169.5|171.235|169.48|166.95|164.65|163.13|163.29|160.02|158.895|155.99|155.57|155.2|156.95|154.53|154.0425|152.96|152.935|155.33|156.07|158.45
00972|39265|/equities/highwoods-properties|R1000VALUE|23.24|22.97|22.73|22.83|22.32|22.25|22.1|22.08|22.75|22.87|23.12|23.88|24.12|24.245|24.01|24.32|24.72|24.17|23.8|24.045|24.27|25.09|25.04|24.63|25.04|25.31|25.34|25.28|25.37|25.69|25.18|25.16|25.4|25.18|25.26|24.71|24.5087|24.1574|23.78|24.14||23.97|23.56|23.19|22.84|22.4|21.23|21|21.41|22.02|22.14||22.62|22.0842|22.35|22.32|22.28|22.31|22.14|21.93|20.92|20.72|20.65|20.06|20.46|20.42||19.985|19.98|20.455|21.05|20.3|20.22|20.19|20.06|20.06|20.59|20.65|21.19|21.49|21.32|21.69|21.84|21.33|21.64|21.85|22.545|22.61|22.19|22.05|22.27|22.51|22.63|22.89|22.71|22.83|22.63|22.51|22.73|22.94|23.215|22.46||22.965|22.76|22.625|22.94|22.58|22.62|22|21|21.185|19.45|19.7|20.825|21.44|20.81|20.45|21.1241|21.51|22.21|22.64|23.58|25.18|25.8202|25.849|26.8|27.0344|26.51|26.23|26.445|26.56|26.73|27.085|27.23|27.53||28.22|29.28|29.59|29.7|29.71|29.15|29.23|29.39|29.39|29.65|30.51|30.83|29.685|29.56|29.79|29.11|28.92|28.57|28.8|29.04|28.58|28.84|29.12|29.68||29.5283|29.31|28.6322|27.305|27.76|27.52|27.44|28.2|27.695||27.58|27.21|27.155|27.62||27.38|27.04|27.68|27.24|27.26|27.46|28.8057|29.03|28.8|28.105|27.6|27.69|27.26|27.41|28.135|28.89|29.105|28.71|28.61|28.62|28.885||28.56|28.44|28.1|27.9308|28.02|28.69|29.19|29.35|29.69|28.98|27.765|28.13|27.84|27.73|26.9|27.855|28.2|27.7599|27.523|27.7|27.415|26.2|26|25.4|25.36|25.08|26.15|26.26|25.665|24.68|25.08|24.7562|24.72|24.51|25.25|25.53|27.17|26.63|26.9|26.44|26.585|26.11|26.23|27.24|28.16|28.79|29.389|29.87|29.235|29.605|30.01|30.44|31.55
00973|17009|/equities/quidel-corp|R1000VALUE|77.79|77.2|76.66|78.19|81.08|76.59|73.98|72.42|71.3|71.92|74.05|76.28|76.27|75.97|73.81|81.59|83|82.7|82.45|83.22|85.01|86.9|85.36|86.36|87.505|87.17|87.12|84.825|83.47|82.75|83.11|82.4|85.29|87.03|86.69|85.315|84.07|82.17|81.62|82.72||82.605|82.245|80.54|80.285|80.375|83.81|83.63|84.99|85.015|86.19||86.11|84.587|83.735|84.32|83.24|84.01|84.58|85.4475|85.12|84.85|85.92|84.91|84.55|85.2||84.46|84.48|85.85|87.37|87.87|87.26|86.1|85.18|85.125|86.77|85.63|85.95|86.53|86.045|87.115|87.75|86.99|91.65|89.52|89.4|88.7703|88.4782|87.71|89.21|90.8215|89.64|88.52|89.29|89.85|91.58|93.27|88.85|88.835|90.57|88.84||89.32|88.7|88.5|87.98|88.575|87.35|86.89|86.89|86.5184|84.13|84.57|85.17|85.1|83.949|84.635|84.135|83.25|84.09|81.38|80.82|85.59|85.54|86|86.83|88.25|84.32|85.18|86.9|87.61|85.98|88.02|88.6781|89.11||89.82|85.65|84.75|84.9|85.555|85.15|85.58|87.36|87.68|88.82|89.44|88.82|85.17|84.2|84.97|85.14|85.42|85.13|86.66|87.89|86.43|83.79|84.31|84||83.63|83.69|84.55|83.72|85.52|88.23|86.335|85.27|83.03||83.52|83.87|82.58|83.06||83.7|84.23|82.15|80.1|80.5|79.4698|81.33|83.69|78.5|93.955|92.29|91.46|92.18|90.38|91.115|91.78|87.94|83|82.2|84.17|86.25||87.53|86.46|87.28|86.11|87.58|88.48|90.67|90.6342|91.13|89.54|87.04|87.41|87.95|84.77|82.26|88.73|89.69|87.92|86.715|85.9108|81.295|79.84|78.81|76.9257|76.58|77.255|78.15|77.04|74.79|68.58|66.88|67.37|68.45|70.08|70.72|68.94|73.11|70.83|70.85|71.5728|70.211|68.43|71.98|70.91|73.29|75.45|76.93|77.52|80.2|82.02|82.39|82.5613|85.09
00974|16317|/equities/integra-lifescien|R1000VALUE|41.515|41.62|41.01|41.03|42.35|42.14|41.99|42.29|42.765|43.11|43.125|43.24|43.5|43.98|44.15|44.065|44.62|44.53|43.995|43.895|44.715|45.25|44.38|44.04|45.33|45.21|45.42|44.35|44.32|43.6|42.86|42.53|42.61|42.76|41.945|40.76|40.09|40.02|39.61|40.33||40.79|40.73|39.9725|40|39.8|39.39|39.44|40.17|40.26|40.54||41.2|40.5|40.47|40.93|40.27|40.3|40.16|40.42|39.68|39.34|38.45|37.36|37.44|37.565||37.9|38.13|39|39.78|49.59|49.46|49.01|48.59|48.64|48.995|48.9|49.23|49.63|49.26|49.86|49.92|49.9|51.29|52.22|54.93|54.86|53.771|52.78|58.28|58.2|57.91|57.52|57.52|57.75|58.4|58.575|57.74|57.62|57.52|56.8||57.29|56.97|56.72|56.59|56.545|55.43|55.22|54.74|54.98|53.66|53.68|53.44|53.98|53.61|53.31|52.5|52.52|53.27|52.3|52.13|53.57|53.68|53.95|54.19|55.16|54.15|54.635|55.54|56.68|54.82|55.685|54.785|55.82||56.77|56.07|57.09|57.72|57.43|57.55|57.725|58.19|57.35|57.87|58.91|58.83|56.93|56.59|56.64|57|55.805|55.77|56.165|55.98|54.87|53.95|54.55|56.04||56.38|56.65|56.44|57.17|57.51|57.94|56.7|55.98|55.4||55.6|55.21|55.19|55.435||55.66|55.38|54.675|54.05|54.25|55.14|56.34|57.795|57.19|55.02|55.88|55.19|54.91|54.1|55.13|55.44|55.255|52.51|52.59|53.05|53.16||52.97|51.595|52.18|52.46|51.78|53.025|52.73|52.33|52.29|50.495|48.4|48.105|49.13|48.64|47.67|48.82|50.22|49.35|48.3781|47.48|44.35|42.74|42.65|40.86|42.16|42.91|44.15|42.25|41.99|40.665|41.74|41.625|42.415|42.77|43.77|44.46|44.43|42.32|42.26|42.75|42.285|41.87|42.46|43|43.07|43.83|44.21|45.18|45.46|47.495|46.145|48.03|49.52
00975|16329|/equities/icu-medical|R1000VALUE|138.75|137.87|135.84|136.73|135.14|132.53|130.37|131.335|133.24|137.57|139.72|140.93|140.73|141.64|141.38|141|169.01|168.09|168.27|171.43|172.59|176.475|174.2|173.04|171.63|171.23|171.02|170.8|162.9|169.05|173.06|178.915|180.085|178.93|178.14|177.16|171.62|170.09|168.63|170.315||172.54|175.275|176.51|174.5|175.6564|175.6|175.04|178.17|181.12|183.26||186.56|183.4|185.02|193.13|188.51|187.945|190.1|189.3|186.59|182.11|178.18|174.045|168.255|170.51||172.49|173.51|180|184.08|188.93|188.675|184.53|189.68|196.14|198.77|197.8|201.11|202.42|190.81|181.46|184.29|183.64|187.381|185.98|187.215|187.72|173.99|178.2961|180.24|180.63|175.83|174.98|173.2682|172.48|172.19|173.61|171.06|171.23|173.12|170.42||167.76|165.87|160.02|160.87|164.09|163.05|153.275|154.88|156.11|150.82|153.065|155.02|162.685|157.73|153.34|150.24|150.025|153.1|151.735|150.92|154.93|153.815|156.77|159.74|166.965|164.9|167.605|165.555|175.855|174.4|173.42|174.21|175.01||175.87|176.25|174.76|174.005|178.87|178.72|179.74|185|188.33|191.35|195.7|196.27|191.11|188.645|188.45|184.683|184.58|182|183.39|184.13|177.17|171.85|174.2|174.64||171.14|169.835|165.9574|156.83|157.61|160.88|158.005|159.75|156.7||154.3|153.66|152.815|153.76||154.19|155.73|154.66|150.58|151.75|153.335|157.97|160.19|160.24|153.18|151.0226|151.42|151.67|151.35|155.6|160.45|159.05|152.23|153.91|154.75|156.06||155.68|155.24|155.98|156.66|152.3601|157.16|159.4|158.33|157.04|150.16|143.53|128.9|134.19|134|132.755|140.735|146.585|147.66|146.77|148.875|146.115|142.53|141.19|139.89|142.15|142.79|145.515|142.74|139.98|135.03|138.54|140.89|143.61|149.38|153.14|156.28|153.69|148.59|150.3|149.25|149.77|148.21|150.7147|151.33|149.87|152.56|155.61|154.36|161|167.94|167.71|169.015|173.3
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE|12.1003|11.8662|11.699|12.086|12.0478|11.957|11.9857|11.8854|12.0812|12.215|12.0764|12.2866|12.2771|12.7357|12.8121|12.2771|12.1815|11.9618|11.5605|12.4108|12.6306|12.5828|12.1823|11.9713|12.1624|12.2197|12.2771|12.4586|12.4729|12.7452|12.4108|12.4777|12.578|12.8838|12.9841|12.9841|12.6688|12.5637|12.2054|12.4013||12.2866|12.1529|11.6513|11.6944|11.4936|11.6561|11.5916|11.7994|11.8089|11.9904||12.3392|12.3917|12.6927|12.8121|12.8981|13.242|13.3758|13.4808|13.051|13.0462|12.6688|12.3057|12.1624|12.4347||12.3774|12.2197|12.3448|12.4586|12.4777|12.7452|12.8646|12.7882|12.7548|12.8025|12.6982|12.5446|12.3822|12.086|12.172|12.1146|11.6322|11.7229|11.4268|11.6178|11.0732|10.8726|10.9299|11.0255|11.3312|11.2357|11.2404|11.484|11.4459|11.3121|11.1879|11.1831|11.1879|11.465|11.2834||11.2572|11.3121|11.4268|11.5462|11.3503|11.1354|11.0732|10.7197|10.7962|10.2229|10.4809|10.8726|11.4172|11.1401|10.8631|11.2787|11.4459|11.7898|11.379|11.8232|12.4682|13.1561|13.2182|13.4236|13.3471|13.1847|13.1006|13.1083|13.2755|12.922|12.8981|12.8408|12.621||12.9124|13.1895|13.7341|13.4809|13.5573|13.2946|13.7197|13.5955|13.6242|13.6672|14.0637|14.2834|13.8344|13.5|13.5|13.5191|13.1131|12.6592|12.5541|12.3057|11.8185|11.6752|11.8089|11.9713||11.9283|11.9188|11.5892|11.207|11.293|10.8726|10.8201|11.121|10.9108||10.8917|10.7962|10.8299|10.8346||10.504|10.3151|10.3906|11.1794|11.1605|10.9574|11.5431|11.7792|11.9684|11.5997|11.2597|11.3589|11.1888|11.1085|11.3211|11.8312|12.0437|11.5336|11.2502|11.3636|11.4675||11.5147|11.4864|11.3353|11.3919|11.1841|11.4864|11.7414|11.6375|11.7509|11.4581|10.8535|10.9385|11.0046|10.981|10.641|11.5856|12.2657|12.1051|11.9776|12.1665|12.0343|11.7887|11.732|11.5336|11.5289|11.6186|11.6659|11.4344|11.0566|10.5134|10.5701|10.6929|10.8771|10.8818|11.1699|11.0046|11.1274|10.407|10.4332|10.3718|10.5796|10.4284|10.5796|10.9574|11.4864|12.2751|12.8277|12.8466|12.875|13.2764|13.1206|13.3|13.8573
00977|9254|/equities/carters-inc|R1000VALUE|68.84|68.71|68.4825|69|68.5|68.66|70.13|70.84|70.96|71.57|71.32|72.39|72.13|72.275|73.43|72.24|73.51|74.62|73.32|73.09|74.48|74.53|72.74|74.6|74.656|74.21|74.47|74.12|73.97|73.21|72.33|72.15|72.2|73.92|73.32|70.67|70.51|70.9|71.37|72.13||72.62|70.15|68.84|68.26|66.7|65.505|65.08|66.62|68.08|69.181||68.9913|68.64|67.98|66.9|66.42|66.02|65.665|65.9151|62.6|62.08|62.305|60.655|60.68|61.645||61.77|62.7|63.045|63.95|62.81|62.955|63.825|62.82|62.65|63.68|64.47|66.2|65.57|66.77|67.265|67.65|66.37|67.13|66.01|67.29|69.41|66.9|67.31|67.45|70.79|70.22|69.66|68.76|68.31|68.67|69.7|70.08|70.98|71.085|70.11||69.35|69.74|70.63|71.44|69.86|69.05|68.37|69.87|69.03|69.12|69.43|70.75|70.53|69.41|68.53|69.175|68.2|69.58|68.18|69.422|71.58|72.21|72.49|72.16|74.76|74.74|74.2|74.16|73.73|70.88|72.87|73.29|73.44||77.19|77.295|77.38|77.41|77.11|76.92|77.515|77.555|79.97|79.43|83.47|84.65|82.99|81.56|80.93|80.48|79.1|80.13|80.465|81.325|78.72|78.97|80.36|81.98||82.87|81.85|81.7|80.585|77.7729|78.322|76.725|75.25|74.175||74.2|74.39|73.16|73.06||71.41|70.15|69.81|68.64|68.7|68.69|69.3|70.53|71.725|71.34|71.15|71.775|70.84|70.48|70.81|71.99|72.75|70.975|72.74|72.91|74.92||74.56|74.08|71.93|72.87|68.46|70.48|71.42|70.41|70.35|65.96|63.6|65.44|64.99|64.075|63.51|65.11|66.19|67.56|65|73.31|73.62|72.76|72.22|71.21|71|71.42|73|72.32|71.34|68.465|70.585|71|70.3|71.6|73.57|71.26|70.22|65.64|62.655|65.28|67.49|66.3|67.255|67.38|68.06|68.8|68.75|70.76|71.185|71.55|72.87|74.56|77.36
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE|78.88|78.45|76.365|76.92|77.83|78.46|77.9131|77.05|76.83|78.1|78.92|79.5098|80.19|82.31|81.45|81.81|82.25|81.0101|78.54|78.9839|79.98|80.585|79.81|79.03|77.61|77.59|77.175|76.73|76.74|78.52|78.655|78.73|78.79|79.94|81.95|79.43|79.73|79.29|77.59|79.035||79.82|79.53|78.03|76.65|74.75|74.43|73.67|75.26|75.88|75.35||76.27|76.57|77.045|78.28|77.11|76.41|76.68|76.2171|76.34|76|77.31|76.33|76.19|76.775||75.49|74.72|73.875|75.33|75.6|77.955|78.675|77.7|77.48|77.86|77.72|77.17|77.34|75.85|77.305|76.7001|81.87|84.595|84.1|84.71|84.21|81.94|83.84|83.77|86.11|87.55|88.2317|87.65|88|87.97|88.761|89.56|87.895|101.415|101.78||101.39|101.71|104.75|106.84|108.04|108.86|105.76|101.975|104.35|103.44|104.37|103.57|102.94|102.9201|101.91|99.25|99.12|100.915|99.04|99.38|101.73|103.4|102.54|102.39|102.94|101.64|102.48|101.36|102.04|101.4782|101.72|101.6|101.5575||102.16|104.69|104.33|105.61|103.99|102.34|104.305|104.73|101.62|99.97|93.57|91.2403|90.42|88.25|87.96|88.83|88.54|87.21|88.48|86.88|84.78|83.32|85.67|84.19||82.8738|82.8913|80.99|81.01|78.49|75.42|73.98|73.18|72.4||72.45|73.42|72.23|73.8||74.2|74.34|76.33|75.1|75.36|74.48|76.825|78.26|78.86|75.96|76.81|74.595|71.83|72.44|73.05|73.24|73.6448|69.8|70.72|72.51|74.96||75.33|73.97|73.8|75.29|72.52|74.225|76.29|74.54|72.985|70.97|67.824|67.6678|66.03|66.8|66.74|70.63|66.63|66.28|65.31|65.1|66.505|67.2|66.04|65.05|65.09|65.06|64.17|65.24|64.53|61.94|63.87|64.81|64.94|67.865|71.61|70.43|71.26|69.18|68.66|68.5|71.42|72.95|73.27|74.85|75.87|77.27|75.35|74.19|73.5675|73.21|73.32|73.46|75.79
00979|1174995|/equities/dt-midstream|R1000VALUE|51.4525|51.49|51.22|51.35|51.16|51.91|51.44|51.07|51.25|51.09|51.47|52.34|52.06|52.31|52.83|51.52|51.96|51.9|51.2194|51.06|51.325|52.99|52.35|52.05|51.81|52.32|52.42|52.08|52.075|51.79|51.585|51.48|51.61|52.31|51.67|50.7|50.14|49.2|49.06|49.44||49.435|49.35|48.41|47.7431|47.28|46.6|46.36|47.4|47.61|47.66||48.14|47.89|48.49|49.09|48.3234|48.67|48.32|47.78|47.18|47.29|46.53|45.33|45.24|45.2||45.91|46.27|46.45|46.74|46.43|47.05|46.44|46.875|46.94|47.44|46.59|45.98|46.5|46.02|46.18|46.35|45.105|45.38|45.89|48.79|48.31|47.17|47.12|47.74|48.56|47.83|47.35|47.96|48.16|48.68|48.69|48.8|49.01|49.22|48.46||48.38|47.885|47.885|49|48.86|48.76|48.57|47.7701|47.53|46.04|46.76|47.6|47.96|46.5|45.9|47.06|47.405|48.755|48.0515|49.18|50.42|50.28|50.405|50.56|50.36|50.11|49.89|50.11|50.61|50.73|50.51|49.82|50.05||51.4|51.1125|53.86|53.71|54.1|53.355|53.34|54.02|53.73|54.2|54.57|54.53|53.625|53.235|53.11|53.41|52.915|52.47|52.69|53.44|52.79|52.64|52.87|54.22||54.23|54.59|53.99|53.52|53.76|53.245|52.88|52.3|52.99||54.92|54.89|54.85|55.19||54.65|53.86|55.1|54.21|54.205|53.96|55.994|57.31|57.83|56.31|56.095|56.26|56.69|56.79|58.27|59.965|59.85|58.66|58.34|58.62|59.43||59|57.99|56.63|57.21|57.38|58.7|59.96|60|59.65|59.35|57.7|59.83|60.12|59.62|59.17|59.485|59.85|58.46|57.1|56.81|56.76|55.76|55.66|54.91|54.52|54.83|54.2|53.7|53.01|52.68|52.64|52.55|53.18|53.36|53.88|52.98|53.49|52.36|51.32|51.124|50.775|50.23|50.22|50.6|54.47|55.34|55|54.53|54.7|56.83|56.72|56.03|57.18
00980|39303|/equities/timken-co|R1000VALUE|74.84|75|74.005|74.13|74.56|74.765|74.5|74.69|75.61|75.7|76.78|76.08|76.78|76.87|78.17|78.26|79.61|80.02|78.74|91.08|92.15|92|90.63|90.28|90.91|90.54|91.315|91.5|92.78|92.36|92.5|90|91.08|92.92|93.38|92.805|90.14|89.145|87.83|89.9||90.885|91.4|89.14|88.76|87.3|86.29|82.88|85.24|85.4|84.06||84.59|83.7|83.5|84.32|82.37|81.91|82.82|80.38|77.11|75.88|74.45|71.62|71.19|74.32||73.66|72.26|72.335|73.795|74.235|74.43|74.57|73.665|72.83|72.48|72.04|72.095|72.76|74.71|75.365|75.89|72.41|76.48|75.185|76.77|76.09|74.53|75.2545|76.34|77.72|77.49|77.38|76.99|77.68|77.36|76.96|75.53|77.15|76.4|73.34||73.68|74.06|77.22|80.3401|80.54|80.07|79.02|77.85|76.66|74.82|76.12|77.25|77.27|74.59|73.56|77.02|77.09|81.58|79.44|81.8421|85.75|86.91|87.01|87.17|87.69|85.29|85.01|85.44|85.51|84.47|84.93|85.19|84.95||85.33|85.38|85.34|84.82|83.68|82.79|82.9|83.91|83|79.34|86.0901|84.61|81.63|80.6|80.21|79.6032|77.3|76.235|76.5736|76.8978|73.98|73.6076|75.54|77.16||75.62|74.28|73.63|71.85|71.755|70.33|69.58|69.91|68.925||70.21|70|69.75|70.44||69.8|68.6|70.68|68.705|68.795|68.35|69.21|71.12|70.65|69.78|70.48|69.99|69.26|69.56|71.16|73.5401|73.56|73.97|73.995|73.33|74||74.52|74.2972|73.28|72.52|71.581|72.96|73.87|72.875|72.48|71.19|69.8|71.29|71.3|70.25|67.63|69.1|70.87|69.94|68.84|68.19|67.65|66.82|66.74|64.05|63.89|65.32|65.545|63.68|63.16|60.38|62.18|62.635|63.28|62.68|64.19|63.07|62.3|59.37|58.93|58.355|60.45|59.54|58.99|58.425|60.7|62.41|62.07|61.0557|61.125|64.34|64.99|66.19|67.86
00981|8087|/equities/ryder-system-inc|R1000VALUE|97.75|97.32|95.67|95.95|94.8105|95.05|96.32|95.03|96.345|98.37|98.86|99.33|100|100.78|100.9|99.95|101.46|99.765|97.38|98.25|100.08|101.34|99.425|98.56|93.66|90.7|90.215|91.35|92.08|90.72|89.14|87.6|87.84|85.92|85.15|84.75|84.39|83.44|82.46|83.505||84.23|83.58|83.15|82.69|82.75|82.26|81.095|81.4|80.9|81.211||81.755|81.01|81.05|80.66|80.33|80.77|82.87|81.63|80.72|78.87|80.53|78.685|78.575|79.33||79.57|78.015|77.6|79.66|79.74|79.94|79.5|79.43|79.33|80.28|80.16|79.51|80.48|81.6846|82.71|80.38|78.4|79.98|78.56|78.25|77.5628|76.15|77.03|82.72|85.21|85.27|86.24|84.6|84.9|85.26|84.9537|84.58|85.6|85.75|83.2||83.37|83.43|85.3525|86.19|87.34|86.58|85.77|84.01|83.6341|83|84.38|85.15|85.7446|83.85|82.95|84.48|84.19|85.535|86.31|90.35|93.6|94.7|96.05|95.96|98.52|98.6601|97.67|97.09|97.01|95.75|96.42|96.09|95.54||97.21|98.41|96.795|95.5|95.7|95.09|96.03|97.245|96.875|96.42|97.07|96.9|94.12|91.78|91.93|92.25|92.0016|93.39|92.6971|92.14|91.5|91.38|92.73|90.66||89.41|87.51|86.81|84.51|83.4|82.51|81.22|82.47|81.73||82.57|82.825|82.87|84.39||83.36|82.18|83.65|82.445|82.7|82.89|83.84|85.81|85.26|83.066|83.08|84.38|84.91|84.06|86.93|90.09|90.92|91.155|92.38|91.81|93.52||92.335|90.55|89.23|88.48|85.24|85.19|87.35|86.11|88.5|85.185|83.01|84.59|83.0258|81.15|78.34|80.11|81.505|80.34|80.5|81.47|75.5|72.55|73.37|72.48|73.93|75.195|77.78|77.13|76.09|76.63|78.36|78.7|78.53|78.91|79.78|78.27|78.42|75.27|73.96|74|73.23|66.22|66.44|65.6912|69.49|71.61|71.345|71.38|71.018|73.87|73.18|76|78.41
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE|104.9217|104.965|104.23|103.9|104.03|104.03|106.04|105.765|106.72|108.3|107.58|107.68|109.15|110.12|110.18|111.52|112.21|110.32|110.22|112.11|112.76|112.73|113.0601|112.92|112.84|112.25|109.905|110.33|111.87|111.26|110.44|109.78|108.7075|110.54|111.24|111.6876|111.75|112.17|110.483|109.97||112.62|112.2525|110.74|109.13|110.905|109.845|110|111.94|111.99|113.03||114|112.02|112.47|114.19|114.214|114.33|113.865|113.45|112.48|112.565|112.6903|110.77|111.15|111.92||111.045|111.4427|113.89|116.52|117|118.75|116.04|118.98|118.89|119.125|118.205|118.54|118.29|119.165|118.27|117.75|115.81|118.04|115.26|119.305|119.05|115.55|116.09|117.86|119.08|120.785|123.94|127.63|125.19|124.16|124.85|126.38|128.17|129.38|128.24||127.9|127.35|126.48|128.24|128.35|126.64|125.74|123.56|123.32|120.07|121.29|124.19|127.81|122.21|119.82|124.27|123.51|127.43|124.22|128.62|130.8|132.22|134.71|135.64|136.41|137.05|138.51|139.13|138.885|137.2|138.165|139.6|140.23||142.28|140.56|141.53|141.62|141.19|141.21|140.71|145.1|142.85|140.22|136.57|128.2301|132.24|132.9579|133.05|133.11|132.821|131.56|129.82|129.38|126.37|126.205|131.11|132.63||134.265|133.29|134.38|134.51|134.925|136.98|134.065|134.48|134.41||134.33|135.65|135.22|136.27||135.8|134.96|135.39|134.43|134|131.32|133.2|136.4|137.84|137.14|139|140.54|140.71|141.78|140.825|144.365|145.17|143.385|144.65|145.03|145.75||144.62|143.75|142.54|140.735|140.79|138|137.79|139.9365|139.47|138.21|135.68|140.172|140.24|141.74|139.005|137.91|142.52|144|140.93|139.15|136.98|133.735|134.37|131.825|131.19|140.27|140.99|139.22|138.01|133.05|134.14|134.33|133.69|131.86|132.82|133.62|131.97|127.16|127.81|128.55|129.64|126.62|127.16|131.31|131.5|133.54|134.9|135.025|134.1701|132.25|132.505|132.475|133.06
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE|73.27|71.14|70.17|70.77|72.3|71.51|72.99|71.56|72.98|74.14|74.62|72.57|72.29|72.58|71.433|71.54|71.785|70.98|71.02|70.98|71.115|71.37|71.09|72.23|71.285|70.84|71.4|71.58|71.29|71.6168|70.22|68.42|68.34|68.27|67.705|66.59|64.1|62.88|61.6|60.255||57.96|57.31|57.44|57.87|59.7301|59.41|59.1078|58.51|57.88|57.48||59.55|60.32|61.055|61.82|61.84|60.5|60.34|58.93|59.42|56.65|53.61|52.93|53.32|53.5||54.42|56.57|60.305|60.76|62.19|62.54|65.2|65.49|64.34|65.155|65.78|65.97|65.77|65.85|66.64|66.37|65.86|66.34|64.555|64.9|63.82|64.12|63.97|63.88|63.915|63.7|62.5|60.48|60.75|59.51|57.11|58.12|58.905|58.76|57.73||56.87|56.58|57.22|57.57|56.32|56.385|56.045|56.93|55.57|57.505|56.16|57.04|52.81|51.69|50.945|51.65|51.13|52.28|52.145|53.03|55.44|54.65|55.02|54.97|56.07|55.1401|55.67|57.5|57.46|57.2777|56.57|57.7|56.83||57.29|57.92|56.23|54.78|55.6575|53.99|54.73|56.1128|55.18|55.72|55.79|57.26|53.905|53.31|52.8765|53.155|53.15|52.41|52.88|52.93|51.15|51.19|52.765|52.43||51.51|51.5|50.69|50.125|50.35|49.24|47.79|46.25|46.34||46.13|46.32|45.7565|45.78||44.72|44.785|46.19|45.81|46.43|49.62|50.13|50.28|50.83|51.1|50.94|46.78|46.44|55.16|57.08|59.43|58.15|58.7|60.28|59.915|59.66||59.04|58.095|54.96|55.1101|51.14|51.5|56.13|55.47|54.75|52.61|50.7602|52.75|51.875|51.32|52.55|53.82|55.755|55.22|56.23|56.13|56.72|55.07|54.03|52.58|52.315|53|53.96|52.94|53.08|51.73|54.46|53.51|52.12|52.19|52.88|53.41|53.635|51.08|48.9501|51.41|56.24|55.67|57.4|57.325|57.85|57.83|56.93|56.71|56.67|56.28|53.16|54.01|58.25
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|22.96|22.99|22.86|22.98|22.93|23.07|23.17|22.92|23.19|23.385|23.61|23.57|22.56|22.72|22.51|22.5|23.07|22.75|23.7443|23.6488|23.1566|23.2595|23.2631|23.4431|22.9766|22.6717|23.3182|24.0933|24.67|25.0373|24.861|24.2733|24.5231|24.8059|24.8831|24.5819|24.5525|24.0749|23.8472|23.9574||23.9868|23.5974|23.0758|22.5248|21.8195|21.7387|21.7754|21.8416|22.084|22.2162||22.3522|22.2603|22.2677|22.084|21.5403|21.6212|21.4008|21.4081|20.9159|20.6073|20.7249|20.2988|20.4824|20.8424||20.1886|20.0343|20.453|20.6|20.5265|20.6073|20.6661|20.262|20.4016|20.453|20.0159|20.4384|20.0857|20.4163|21.0187|19.5274|19.7698|20.2694|20.3135|20.5412|19.9865|18.6311|19.6229|20.0784|20.3833|20.8057|20.9526|20.791|20.7763|21.3787|21.2839|21.3126|21.4448|21.3286|20.6514||20.6661|20.0416|19.9241|20.4824|20.0931|19.8212|19.2923|19.3437|19.0939|18.4033|18.5723|19.2996|20.0857|19.2555|19.2335|19.138|19.1527|19.5568|19.6376|19.858|21.0702|21.0959|21.8048|22.9803|22.7893|23.0501|22.995|23.715|23.5607|23.4578|24.1484|24.1631|24.4864||24.5451|24.9051|25.4414|25.6251|25.7647|25.5149|25.9189|26.1908|26.0659|26.2036|26.8005|27.9209|29.7245|29.5004|29.5115|29.7319|29.6657|29.1515|29.2176|29.2764|29.4306|29.4086|29.7686|30.371||29.7465|29.6657|29.6878|29.5555|29.7429|29.7686|29.1294|29.2249|28.6739||28.6519|28.549|28.4535|28.4462||28.6225|28.4021|28.5637|28.2662|28.145|28.4462|28.7841|29.7833|30.2461|30.18|30.3343|30.3196|30.3416|30.5988|31.0542|31.3702|31.7301|31.2159|31.5538|31.7008|31.6567||31.5832|30.9845|30.5547|30.5694|31.6346|32.2297|32.5089|32.5309|32.564|31.9799|31.1204|31.3261|30.8559|30.2167|30.5767|30.7971|31.1865|30.8632|30.7126|30.7971|30.8559|30.8559|30.4592|29.8714|29.6804|29.6363|29.4968|29.1368|28.7933|27.6821|28.4499|28.3984|28.9605|28.8356|29.0119|28.8135|28.7841|27.785|27.6895|27.3295|27.5352|27.3075|27.0209|27.5572|28.6739|29.4527|29.4013|29.2323|29.4747|30.1359|30.0845|30.3563|31.1791
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE|12.92|12.86|9.06|11.29|12.09|12.235|12.34|12.41|10.05|13.27|14.49|18.7|32.27|32.49|35.19|35.15|37|36.99|37.7|37.9|38.06|38.17|38.67|38.89|39.49|39.02|38.985|39.14|38.49|37.95|37.425|37.2846|37.21|37.03|36.5|36.35|36.14|35.95|35.84|36.16||36.095|35.87|35.75|35.83|36.29|36.08|35.93|36.42|36.66|36.98||37.45|37.3|37.31|37.16|37.4|37.6861|37.87|36.78|36.02|35.96|35.49|35.4|35.4|35.64||35.595|35.27|35.84|36|35.738|35.855|35.85|36.19|36.28|36.61|36.97|36.87|37.155|37.07|38.395|38.61|38.01|38.41|38.1243|39.07|39.2|38.72|38.7941|39.28|39.16|39.1|39.24|39.1197|38.7789|38.745|38.52|38.35|38.97|38.97|38.67||38.74|38.25|37.605|37.75|38.06|38.02|37.85|37.41|37|36.02|36.01|36.76|37.26|37.7201|37.28|36.86|36.76|36.5|35.275|37.045|39.04|38.89|38.82|39.4|39.55|39.29|39.361|40|40.245|40.24|40.86|41.21|41.61||41.09|40.77|40.13|41.54|42.4|41.74|41.66|42.88|42.64|42.6857|42.36|42.49|41.8475|41.32|41.41|41.0811|41.25|41.05|40.79|40.59|40.51|40.82|41.25|41.89||42.03|42|41.9|41.67|42.35|42.3|41.42|41.86|41.37||41.68|41.94|41.82|41.44||40.84|40.54|40.47|39.71|39.81|39.62|40.29|40.85|41.07|40.78|40.725|40.61|40.48|40.24|40.56|39.98|40.45|39.94|40.005|40.13|40.415||39.715|39.63|39.28|39.012|38.45|38.97|38.8201|38.8|39.055|38.26|37.68|37.43|36.33|37.36|36.63|37.3|37.68|37.65|36.975|36.75|36.37|35.79|35.57|35.1|34.865|35.16|35.81|34.41|34.005|33.18|33.68|33.86|33.81|33.52|34.22|35.28|35.33|34.82|34.6|35.305|35.855|35.7066|36.585|37|37.45|37.86|37.995|38.22|37.87|37.93|38.66|38.99|39.9101
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE|82.0075|81.26|81.52|81.59|81.91|80.85|78.8|77.51|77.55|77.05|77.81|77.6|77.1201|74.9266|74.68|73.6|75.28|75.56|75.51|74.85|76.65|77.49|77.275|77.05|77.68|76.64|77.16|77.7|77.32|77.205|77.15|77.33|77.03|76.805|76.96|77.41|77.14|77.68|75.855|76.99||77.63|77.83|77.32|76.97|75.63|73.95|74.42|75.88|75.55|72.7||74.57|74.23|74.08|74.465|73.25|73.675|73.7|74.02|74.285|73.32|72.71|71.7|71.42|73.0325||73.29|72.16|70.94|71.49|71.65|71.03|71.05|71.175|71.47|70.57|68.75|70.66|71.18|71.25|72.17|68.7|66|65.75|64.82|65.87|65.46|64.04|63.64|65.335|66.55|68.07|67.695|67.17|67.98|67.855|67.68|66.5|66.65|65.835|65.0049||64.55|64.96|65.865|66.19|64.87|63.73|59.415|58.125|58.15|56.685|56.74|58.15|58.75|57.8|58.53|58.05|57.89|58.59|56.86|57.01|60.27|62.09|62.61|63.63|64.3|62.99|62.67|62.99|63.11|62.53|63.16|62.74|61.14||62.365|64.565|65.57|64.17|63.6|62.24|64.16|65.37|65.355|65.32|66.31|66.77|66.28|65.32|63.81|63.775|63.285|63.11|63.66|64.01|61.56|61.28|62.08|63.28||62.54|63.29|63.9|63.8|62.615|62.305|62.11|61.89|60.41||60.45|60.385|59.295|58.6145||58.55|57.95|59.715|56.98|57.215|57.04|58.76|59.89|60.18|57.7|58.411|58.88|58.82|59.66|61.38|59.35|52.03|49.27|48.97|48.77|48.99||47.75|47.56|46.54|45|48.62|49.19|49.36|48.64|49.1|48.35|45.91|46.41|45.401|44.531|43.04|44.2|45.63|44.5399|44.37|44.54|43.7|43.15|41.305|41.81|41.835|43.54|44.6|42.19|41.24|40.43|40.55|40.485|40.59|40.39|40.1|40.54|41.49|39.0845|38.93|38.98|40.76|40.46|41.82|42.23|44.44|45.64|45.92|46.57|46.67|48.59|58.41|59.83|61.5
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE|6.42|6.19|6.14|6.18|5.689|5.795|5.75|5.64|5.5084|5.84|5.88|6.13|6.195|6.18|6.06|6.075|6.01|5.79|5.405|5.25|5.55|5.84|5.765|5.685|5.55|5.5|5.54|5.395|5.46|5.505|5.12|5.11|5.3|5.21|5.28|4.965|4.78|4.4|4.15|4.35||4.21|4.05|4.28|4.19|4.405|4.08|4.045|4.365|4.565|4.58||4.705|4.74|4.79|4.955|4.985|5.11|5.05|5.225|4.705|4.74|4.695|4.385|4.51|4.5||4.31|4.41|4.62|4.7|4.46|4.45|4.29|4.08|4.12|4.295|4.3|4.485|4.635|4.4101|5.085|4.95|4.59|4.855|4.825|5.285|5.395|5.15|5.15|5.12|5.5321|5.625|5.82|5.46|5.52|5.59|5.53|5.84|6.05|6.23|6.015||6.37|6.28|6.285|6.52|6.35|6.345|5.98|5.72|5.76|5.2701|5.395|6.01|6.16|6.14|6.02|6.77|7.04|7.2|7.595|7.705|8.65|8.75|8.695|9.195|9.055|8.89|9.025|9.22|9.24|9.24|9.43|9.54|9.64||10.04|10.35|10.44|10.37|10.39|10.31|10.405|10.67|10.55|10.615|11.05|11.7104|10.975|10.785|10.74|10.07|9.94|9.91|10.07|10|9.96|10.05|10.2|10.445||10.35|10.115|9.7|9.4|9.35|9.1|9.16|9.45|9.325||9.52|9.42|9.4|9.62||9.58|9.31|9.65|9.54|9.53|9.56|10.455|10.32|10.32|10.13|9.8|9.79|9.65|10.1|10.68|11.145|11.35|11.02|10.94|10.885|10.86||10.75|10.53|10.57|10.625|10.44|10.775|11.28|11.405|11.5|11.12|10.53|10.685|10.725|10.77|10.33|10.84|11.031|10.8306|10.75|10.78|10.76|10.45|10.21|10.16|10.25|10.18|10.665|10.81|10.52|9.86|9.95|9.83|10.0035|10.035|10.29|10.255|11.18|10.92|10.86|10.865|10.84|10.69|10.81|11.44|11.305|11.71|12.1475|12.36|12.54|13.11|13.58|13.81|14.26
00988|39259|/equities/axis-capital|R1000VALUE|54.34|54.13|54.26|53.92|53.81|53.88|54.09|54.02|54.27|54.93|55.1|55.24|55|54.87|54.65|54.79|55.5|54.98|55.94|55.84|54.69|54.806|54.79|55.195|54.57|54.03|54.11|54.43|54.19|53.8101|53.21|52.07|52.02|52.55|52.8|53.23|53.18|52.5|52.45|52.3||53.44|53.49|52.19|52.1|53.16|53.16|53.36|54.06|54.25|54.13||54.34|53.58|53.37|53.69|53.33|53.71|53.88|53.79|52.8883|52.54|52.05|51.61|51.635|51.91||52.2046|52.55|53.71|54.78|55.17|55.75|53.805|54.14|54.34|54.035|54.42|54.515|54.71|54.85|54.3|54.13|53.35|54.97|55.41|56.79|55.75|54.51|56.05|55.85|55.74|55.63|56.33|56.97|56.33|55|54.81|54.65|54.89|54.575|53.63||53.225|53.54|53.2|54.4|54.155|53.89|53.82|52.24|52.29|51.25|51.67|53.33|53.78|51.73|51.53|52.44|51.65|54.18|53.48|55.99|56.9|57.4715|58.59|59.64|59.89|60.11|60.25|60.2|60.24|60.09|59.875|61.05|61.42||61.86|61.97|62.26|62.38|62.48|62.155|62.56|61.57|60.5874|59.84|59.79|59.175|61.3|61.15|61.44|61.93|59.53|57.98|57.27|56.835|56.16|56.05|56.3|56.055||55.86|56.31|56.535|55.92|55.45|54.99|54.21|54.65|53.92||53.385|53.32|53.83|54.47||53.935|53.48|54.53|53.73|53.55|53.98|55.72|56.33|57.03|56.8|57.5|57.1|56.82|56.23|55.71|56.52|56.91|55.905|56.5|56.29|56.193||56.19|55.91|55.0116|54.88|54.54|54.345|54.04|54.5|54.12|54.41|53.44|53.9|54.36|53.95|53.27|53.55|54.04|52.73|50.97|49.38|51.24|50.4|50.67|48.8481|48.67|50.95|50.95|50.46|49.76|48.32|49.19|49.72|49.06|49.23|50.61|51.41|49.82|48.75|49|49.86|49.45|48.72|48.65|50.2954|51.64|52.13|52.59|53.065|52.91|52.96|52.766|53.35|54.21
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE|112.115|110.795|110.5|110.96|111.35|110.975|111.82|110.89|112.17|113.81|114.77|115.915|115.39|117.2|115.425|112.795|112.23|111.83|110.6|122.3|123.455|125.79|123.26|121.075|119.77|118.82|119.55|120.93|119.97|119.65|118.59|116.1184|115.87|118.64|118.53|118.75|115.31|113.94|110.39|112.05||112.785|113.03|110.35|109.81|107.86|107.05|106.6|110.1|108.8|109.195||112.32|111.14|115.15|116.08|114.93|114.81|114.645|115.71|113.555|113.16|111.01|106.95|106.34|108.56||109.695|108.76|106.84|108.22|110.98|112.81|112.02|112.07|111.93|112.25|112.51|112.19|113.08|117.52|115.91|114.73|113.02|118.2|114.675|113.67|110.56|109.09|110.52|115.55|116.59|115.72|115.99|115.9|114.38|111.935|110.61|109.5|108.87|108.765|106.81||106.23|107.04|108.3|109.5|111.27|108.81|105.59|103.62|103.775|101.23|105.32|108.56|110.74|105.94|104.745|104.58|104.41|109.74|106.38|109.545|112.07|118.7|121.1|122.85|119.91|116.55|116.32|115.9621|114.99|112.85|112.4|111.58|112.09||112.6916|111.45|115.37|110.6161|109.54|109.035|111.77|111.27|109.405|108.89|108.96|109.48|107.12|108.53|108.76|110.81|110.87|110.59|109.41|108.71|105.3321|103.35|103.85|104.05||102.895|101.64|99.19|95.72|95.57|92.56|90.33|89.61|88.8||88.13|88.01|88.07|89.96||89.66|89.42|91.56|93.18|93.82|95.14|96.605|97.814|99.84|97.37|96.66|96.435|95.01|95.07|97.86|98.6043|100.23|97.79|94.24|94.08|95.69||96.01|95|95.01|94.2845|91.46|91.31|91.54|91.6|94.955|93|89.32|89.55|87.59|90.22|88.56|91.53|93.45|92.45|90.1|90.485|88.96|87.1716|87|84.63|84.75|85.85|86.06|83.85|82.83|79.87|79.99|79.52|81.21|81.54|83.6|84.13|84.63|80.708|79.98|79.67|80.54|79.58|78.12|77.7|80.78|85.18|88.24|87.51|87.645|92.7|89.51|90.44|93.62
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE|92.27|89.16|88.05|87.87|87.54|87.52|89.04|89.53|90.98|91.69|90.49|92.51|92.71|92.57|91.41|90.81|90.4|90.82|90.05|90.01|88.1|87.38|86.59|87.98|86|87.24|87.46|86.975|85.11|85.25|81.51|80.6|81.79|82.3|82.73|81.32|80.53|80.69|78.83|78.99||79.31|79.19|78.66|77|71.85|70.54|70.01|71.17|72.37|73.18||76.19|74.13|74.595|74.69|73.89|73.06|74.86|74.38|74.17|74.4|73.61|72.54|73.7|74.64||72.1|72.5521|74.9|76.28|77.465|76.78|75.525|75.64|75.745|76.38|75.94|76.76|75.93|76.74|78.7|78.66|78.8|79.23|80.91|83.4511|79.07|74.91|73.44|74.21|74.31|75.76|75.92|77.345|77.7|78.15|77.65|79.05|78.645|81.11|79.72||80.01|78.99|77.93|80.85|80.22|79.465|79.26|78.66|78.95|76.8|77.42|77.665|79.44|78.8455|77.69|77.14|75.4|76.77|75.13|76.06|80.19|82.2615|83.02|86.43|85.85|84.56|84.95|86.28|88.05|87.69|88.65|88.51|88.7||91.15|92.79|91.98|91.42|92.29|90.36|91.14|92.98|92.22|91.475|93.595|93.99|88.97|89.08|90.38|91.58|92.45|89.39|90.16|90.09|87.16|85.61|86.75|87.26||86.92|85.7729|84.285|82.58|82.69|82.86|80.7|77.55|76.02||74.09|73.71|73.12|73.5||72.22|70.4767|69.605|68.15|68.87|68.9|72.78|76.08|88.84|86.62|84.35|85.21|83.93|84.05|88.65|87.61|88.93|86.07|87.9|88.05|88.9||88.68|84.57|83.97|84.975|87.12|88.86|89.63|89.08|86.1|82.96|79.56|79.82|79.85|79.21|79.06|81.77|83.96|83.32|79.48|80.14|78.96|77.17|75.39|73.97|75.14|75.02|77.2|77.6|76.78|72.78|73.47|75.36|76.86|76.77|78.29|78.02|79.16|75.16|74.52|76.14|77.01|75.69|76.48|79.81|82.94|87.5|89.09|90.3|90.24|90.86|92.7|94.21|98.03
00991|21229|/equities/fnb-corp|R1000VALUE|11.55|11.52|11.33|11.45|11.32|11.4|11.575|11.61|11.635|11.66|11.77|12.01|12.16|12.18|12.335|12.28|12.8|12.74|12.575|12.53|12.49|12.69|12.64|12.58|12.69|12.495|12.36|12.41|12.28|12.305|12.06|11.86|11.85|11.97|11.94|11.72|11.62|11.39|11.17|11.42||11.435|11.44|11.33|11.12|11.04|11.06|11.02|11.19|11.435|11.53||11.66|11.745|11.78|11.795|11.745|11.82|11.855|11.785|11.41|11.27|11.24|10.905|10.9|11.2||11|10.98|11.02|11.24|11.05|10.98|11.045|10.75|10.515|10.48|10.29|10.37|10.42|10.3725|10.57|10.65|10.09|10.69|10.645|11.205|11.39|11.24|11.04|11.12|11.36|11.42|11.6|11.35|11.285|11.13|11.18|11.275|11.26|11.33|11.25||11.19|11.08|11.09|11.4|11.485|11.455|11.47|11.44|11.58|11.06|11.19|11.61|12.095|11.655|11.5|11.64|11.88|12.3|11.68|12.335|12.865|13.475|13.76|14.08|13.955|13.92|14.13|14.25|14.23|14.02|14.045|14.07|14.1621||14.44|14.44|14.3|14.365|14.33|14.26|14.335|14.4|14.36|14.3854|14.26|14.215|14.09|13.76|13.7|13.6|13.45|13.305|12.99|12.9|12.68|12.58|12.72|13.15||13.11|13.27|13.205|13.11|13.18|13.1|12.955|13|12.905||12.99|12.91|12.885|12.85||12.79|12.655|12.79|12.62|12.485|12.48|12.55|12.685|12.74|13|12.99|13.07|12.79|12.71|12.905|13.805|13.98|13.68|13.74|13.68|13.88||13.865|13.885|13.75|13.72|13.46|13.64|13.66|13.74|13.93|14.33|13.955|14.1|14.29|14.235|13.905|14.11|14.35|14.31|14.12|14.05|14.14|13.93|13.88|13.31|13.21|13.1|12.945|12.85|12.7|11.915|12.04|12.095|12.1|12.185|12.31|12.29|12.05|11.545|11.59|11.52|11.56|11.46|11.61|11.605|11.885|12.14|12.12|11.91|11.89|11.91|11.705|11.75|12.1
00992|20262|/equities/entertainment-properties-trust|R1000VALUE|44.17|43.94|43.75|43.9|43.47|42.9|42.675|43.01|43.07|43.08|42.33|42.015|42.51|42.62|42.56|42.91|43.13|42.8|42.7|44.26|44.23|43.74|43.41|44.085|44.35|44.32|45.01|45.445|44.91|44.83|44.48|45.02|44.885|45.62|46.31|46.39|46.945|46.89|46.05|46.52||46.69|46.13|45.69|44.93|44.495|43.6|43.55|43.54|44.28|45.09||45.58|45.11|45.1|45.205|44.9|45.01|43.6994|43.83|42.8358|42.625|42|41.16|41.05|41.1||40.82|41.06|41.59|42.08|41.9|41.66|41.58|41.59|41.385|40.95|40.73|41.5|41.79|41.59|41.85|42|41.4|41.29|40.7204|41.46|41.42|39.015|40.23|40.13|39.67|39.71|40|39.21|39.4|39.13|38.9989|38.72|38.93|38.84|38.01||37.6|37.58|37.84|38.03|37.25|36.81|36.72|35.28|35.56|33.92|34.24|34.58|36.6|36.07|35.59|36.87|37.88|38.35|37.18|37.35|39.05|40.17|40.29|40.92|40.72|40.18|40.325|40.8|40.835|40.52|41.28|41.54|41.335||41.82|42.37|42.0031|42.28|42.37|41.93|41.9|42.7|42.33|41.93|42.15|42.78|41.55|41.6323|41.505|42.03|41.48|41.01|40.96|40.18|39.4|39.2925|40.085|39.8||39.24|38.8|37.65|36.81|37.05|36.32|36.14|37.025|36.7||37.02|37.32|37.36|37.91||37.16|36.5117|39.2|38.808|39.14|39.47|40.46|40.78|40.85|40.12|40.6|40.7|40.29|40.17|40.61|41|41.32|40.31|39.975|40.17|40.66||40.55|40.23|39.73|39.92|38.98|39.38|39.09|38.86|39.4|39.42|38.105|38.815|38.4551|38.44|37.08|37.76|38.795|38.45|38.16|38.37|38.19|37.3|36.91|36.2911|36.61|36.81|37.775|37.2|36.6|35.8|35.6|35.16|35.83|35.5|36.4|36.38|36.62|35.53|35.37|34.58|36.73|36.13|35.7|37.72|39.08|41.59|41.33|41.01|40.6772|42.0456|41.67|42.55|44
00993|6489|/equities/liberty-media-inter|R1000VALUE|36.015|36.055|35.5|34.505|35.06|36.425|37|41.505|41.585|45.79|43.085|42.5|42.5|42.845|44|43.585|45|42|45.715|46.65|49.5|51|50|50|50|51|52|50.5|50|51|48.505|51|51.5|54.5|55.25|53.5|53|51|48.505|46.5||49|48.205|46|43|39.755|41.17|42.5|42.81|43|44.05||43|44|42.5|46.5|46|47.8|45.1775|51.5|46|45.1475|43|38.55|40.65|42.605||42|42.495|43.525|45.095|41.005|41.16|51|45.065|44.3125|47.8775|50|51.5|52.5|51|46.445|37.975|35.71|35.485|34.535|37.5|36|34.83|33.51|34.505|35.5|35.7|36.905|36.5|39|40|38.88|41.5|41.365|42.825|40.65||40.05|42.09|44.75|47.145|45|43.145|42.16|41.27|41.195|40|41.655|44.225|44.98|43.265|43.97|50.5|51.5|55|55.5|57|63|64.25|66.5|69.25|75.5|76.5|80.5|103|103|101.75|104|105.5|106.25||113|115.5|115.72|117|113.5|114.25|119|119.5|122.75|124.575|129.5|126.595|124|120|124|124|115.25|107.5|110|99.5|92.75|90|95|95||93.5|94|95|89|89.75|82.5|83.75|81|79.5||76.5|72.5|71|75.5||74.75|73.5|76.5|76|75.5|74|95|102.5|102|97|98.5|101|104|106|106.5|112.75|113.5|108|103.5|104.5|109||107|97|93.5|98|101|106.5|110|85|91.5|88|80|89.75|84.25|75|108.5|112|119.5|116|114|115|113.75|104.5|99.75|99|102.5|100.5|107.25|104|104.5|100.5|104|98.5|99|98.5|102.505|97.5|106|97.5|95|105|103|101.5|104|110|112.5|116|121.06|126|126|132|128|139.5|152
00994|21188|/equities/avnet-inc|R1000VALUE|49.16|49.32|48.9|48.69|48.5|48.65|48.55|48.03|47.74|44.6|45.61|45.63|45.735|45.83|45.62|45.1|45.53|45.38|45.73|47.52|48.1|47.89|47.66|47.94|47.57|47.29|47.09|47.045|47.76|48.63|48.84|48.86|49.105|50.07|49.88|49.53|49.24|49.345|48.71|49.14||49.64|49.59|47.88|47.11|45.58|47.11|46.94|47.01|47.41|47.3||47.78|48.35|47.83|47.45|46.37|46.42|45.86|44.78|43.2526|42.98|43.72|43.2|43.49|44.5306||44.225|42.42|41.92|42.335|42.21|42.245|41.52|41.19|41.08|40.98|40.44|41.33|41.35|40.74|41.3|42.03|40.795|40.66|40|41.1|40.45|39.64|40.215|40.2|40.77|41|41.22|41.49|42.85|43.57|43.68|43.37|43.8|43.99|43.175||43.14|43.31|43.75|44.71|44.43|44.25|43.54|42.92|43.13|42.295|42.81|42.62|43.18|43.14|42.55|41.26|41.27|42.595|42.05|42.45|43.83|44.385|44.22|44.831|45.45|44.725|44.66|44.67|45.2|45|45.18|45.08|45.4||46.095|45.71|45.65|45.81|45.85|45.48|45.745|45.58|45.69|46.07|46.12|45.38|45.76|45.13|45.21|45.46|44.86|44.02|43.93|43.88|43.17|42.98|44.16|43.9||43.42|43.63|43.53|42.79|42.92|41.85|40.94|41.4|41.02||41.04|40.6286|40.29|41.26||40.78|40.86|41.77|41.14|41.11|41.98|42.34|43.13|43.4384|42.622|42.925|42.95|42.31|42.95|43.99|44.73|44.24|42.975|43.75|43.78|44.85||44.68|44.26|43.93|43.9|43.2583|44.22|44.505|43.85|43.645|42.71|41.49|42.155|40.88|40.36|39.27|40.01|40.2|39.67|39.59|38.3|39.77|39.68|39.42|38.23|38.11|38.11|38.53|37.6|36.92|35.9|36.15|36.59|37|37.71|38.78|38.23|37.83|36.285|36.01|35.45|35.83|35.45|35.51|35.83|36.94|37.75|37.4|37.57|36.99|39.86|39.465|40.55|42.53
00995|1178602|/equities/kyndryl-holdings|R1000VALUE|15.84|15.9|15.64|15.7925|15.59|15.455|15.64|15.32|15.89|16.165|16.23|15.93|15.99|15.07|14.27|14.2|12.21|12.13|11.92|13.09|13.18|13.28|13.11|13.25|13.21|12.87|12.81|12.765|12.765|12.9|12.66|12.695|12.89|13.1617|13.03|13.0713|13.03|12.82|12.63|12.945||13.24|13.135|12.85|12.815|12.345|12.84|12.685|12.88|12.96|13.25||13.2|12.96|13.185|12.7|12.41|12.265|12.29|12.51|12.045|12.04|12.275|12.2225|12.215|12.2||12.05|12.12|12.07|12.02|11.465|11.355|11.495|12|14.325|14.095|13.94|13.9|14.04|13.995|14.25|14.24|13.94|14.14|13.97|14.32|14.12|13.88|13.92|14.005|14.1701|14.2|14.06|13.96|14.4|14.465|14.675|14.7|14.62|14.71|14.29||14.37|14.39|14.51|14.58|14.47|14.36|14.14|13.95|14|13.495|13.68|13.58|13.985|13.405|13.35|13.26|13.265|14.225|14.225|14.38|15.18|15.17|15.18|15.5|15.625|15.35|15.58|15.59|15.59|15.32|15.674|15.91|15.97||16.0742|16.44|16.51|16.26|16.29|15.48|15.395|14.49|13.135|13.12|13.41|13.81|13.26|13.05|12.81|12.79|12.635|12.43|12.55|12.28|12.04|11.82|12.05|12.44||12.29|12.34|12.29|12.25|12.48|12.045|11.69|11.645|11.13||10.9|10.49|10.58|10.68||10.835|10.925|10.88|10.53|10.52|10.53|10.88|10.91|11.15|10.5|10.53|10.535|10.59|10.745|11.18|11.33|11.64|10.905|10.7|10.5437|10.935||10.59|10.02|9.815|10.11|10|10.32|10.37|10.44|10.248|9.59|8.79|9.03|8.315|8.02|8.04|9.5|9.715|9.57|9.585|9.59|9.5|9.31|9.1525|8.79|8.83|8.69|8.8|8.425|8.16|7.93|8.055|8|8.33|8.45|8.715|8.695|8.4|8.11|8.25|8.17|8.64|8.64|8.945|9.17|9.98|10.24|10.005|10.05|10.145|10.37|10.635|10.765|11
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE|100.84|101.5775|100.55|100.45|99.62|99.44|99.01|99.78|99.86|99.98|100.8|101.54|102.15|101.96|101.73|99.88|99.37|98.41|97.75|100.55|100.16|99.88|99.325|98.33|99.425|99.18|99.2|99.015|98.7301|97.22|97.28|97.33|96.815|97.33|97.825|96.82|94.64|94.2|93.47|94.55||94.63|94.955|92.01|95.74|96.095|96.1|95.1601|95.79|95.51|96.09||97.16|95.54|96.11|95.51|94.6|94.72|94.34|92.73|89.99|91.13|91.52|89.24|89.78|91.66||91.165|90.1|90.43|92.38|92.47|92.29|91.51|90.965|89.83|90.265|90.07|89.47|88.98|89.75|90.18|90.375|88.77|90.55|90.24|90.71|90.29|88.61|88.14|89.41|90.53|91.055|89.68|89.4201|88.85|88.2261|87.5|85.5801|86.435|85.2001|83.8||84.16|83.48|83.04|83.53|82.875|82.32|82.09|81.66|81.29|79.28|79.26|80.3|81.05|78.915|77.99|79.35|78.5275|81.61|79.965|81.72|83.89|84.365|84.46|84.84|84.35|84.66|83.92|83.87|84.07|82.61|83.07|83.61|84.14||85.87|84.96|85.31|85.26|85.85|85.58|86.28|87.24|87.52|87.02|87.72|86.17|82.24|80.75|80.75|81.24|80.625|79.52|79.2601|79.25|76.7478|77.19|77.72|78.6||79.8|80.425|80.08|78.27|77.46|76.765|76.84|81.13|80.82||81.11|81.67|81.33|82.94||82.425|81.27|81.8|81.4515|81.2|81.09|81.81|83.05|82.97|82.84|83.25|83.27|83.19|82.74|83.59|84.78|84.78|82.305|83.38|83.12|83.55||84.09|84.765|84.21|83.55|82.17|83.25|82.945|83.73|84.79|84.16|82.35|82.5792|82.17|81.63|80.895|82.34|82.85|82.53|81.69|80.725|79.47|79.245|79.14|77.37|75.455|76.82|77.885|75.82|74.73|73.17|74.78|73.71|73.68|72.97|74.6|75.545|75.69|73.075|72.75|72.85|72.35|71.5601|71.325|71.335|73.36|74.81|75.21|75.28|74.74|75.62|75.83|77.69|80.15
00997|17517|/equities/viasat|R1000VALUE|26.73|25.98|25.04|26.76|26.59|26.64|27.1|27.81|28.86|29.43|30.98|29.96|29.61|28.475|27.65|28.37|28.3|28.5|28.66|28.945|29.75|30.1734|29.28|29.34|29.563|29.85|30.5|31.21|31.58|30.22|29.822|28.6015|30|27.34|42.7165|42.62|41.83|40.99|40.42|40.56||40.91|41.24|40.49|39.25|39.44|38.91|38.52|38.79|38.9|39.11||39.62|40.38|41.145|44.21|43.345|43.22|44.675|44.66|44.405|43.835|45.96|44.455|44.06|44.98||44.935|43.8|42.665|43.13|40.25|39.79|36.6942|36.77|36.54|35.5|35.375|35.7|36.67|36.345|36.63|36.9|35.39|36.42|35.53|34.83|33.41|32.75|32.42|33.25|35.01|34.39|33.07|32.02|32.7|32.93|32.8|34.38|34.72|34.33|33.485||33.26|33.18|33.31|33.8|32.7035|31.405|30.05|30.2|31.275|29.91|30.86|33.3|33.93|33.355|33.13|33.89|33.88|36.15|33.62|33.52|35.37|34.87|34.77|33.45|31.82|30.96|31.52|31.75|32.7355|31.78|32.19|32.17|32.74||32.09|32.87|33.51|30.91|30.18|29.7|29.57|29.36|33.95|34.62|35.66|35.45|33.67|33.17|33.28|34.22|34.07|35.09|35.8|35.76|34.78|34.5558|35.56|35.245||36.1|37|36.715|35.2403|36.1|34.576|32.405|32.48|31.67||30.98|30.135|29.82|30.91||30.39|30.14|31.24|29.19|28.9|29.93|29.89|30.591|30.32|29.74|29.67|29.79|29.645|30.9301|31.69|33.7|34.1|32.03|32.045|32.525|33.61||33.72|33.585|33.22|33.8|33.61|34.01|34.05|33.47|32.605|30.505|28.125|36|36.48|37.62|38.32|40.06|40.89|40.39|39.18|39.03|39.02|37.925|37.26|36.9795|36.41|36.1|38.94|37.46|36.31|35.325|35.4|36.73|37.95|38.235|39.85|39.1|38.485|35.01|30.16|29.5247|28.98|28.49|28.93|29.33|30.65|34.65|34.955|35.12|35.87|37.7489|37.2|36.95|37.48
00998|39272|/equities/assured-guaranty|R1000VALUE|57.91|58.02|57.67|57.52|56.77|56.91|57.925|58.13|58.55|58.34|58.33|58.925|60.05|60.3|58.0273|61.31|62.29|61.875|60.53|59.72|59.635|59.65|59.8|60.54|59.755|59.53|58.92|59.15|59.51|58.89|57.75|56.26|56.395|55.24|55.96|56.41|56.23|55.3|54.63|54.3||55.24|55.53|54.91|53.53|53.14|53.1675|53.32|53.34|53.52|53.43||53.7|52.99|53.095|53.65|53.03|53.58|53.67|53.5|52.49|51.45|52.2|51.48|51.75|52.44||51.23|51.06|51.05|51.91|51.565|52.0401|51.965|52.11|52.02|52.67|51.79|51.14|49.8435|52|52.81|52.05|50.14|52.25|51.82|53.65|53.23|52.29|52.295|52.56|53.615|53.03|53.27|53.8701|53.84|53.53|53.87|53.69|53.82|52.99|52.2||51.48|50.1|49.32|50.22|49.295|48.94|48.15|47.49|47.19|45.21|46.07|47.54|49.715|48.15|46.8|48.76|49.01|51.115|50.04|53.09|55.22|56.43|56.63|57.58|59.06|57.77|56.79|61.73|61.94|61.62|61.9|61.88|61.395||62.46|61.835|61.26|61.59|62.06|60.41|60.815|61.66|61.21|60.93|61.265|60.69|61.24|61.05|61.095|62.13|61.45|61.27|60.575|60.34|60.02|59.28|60.25|59.83||61.5|60.87|60.51|60.31|61.06|61.11|61.165|61.31|60.86||61.52|62.02|61.855|62.515||62.14|61.78|62.33|61.36|60.49|60.06|60.26|60.8|62.22|62.52|62.91|63.28|63.17|64.88|64.62|65.38|65.9901|64.855|63.9865|62.725|61.82||61.65|60.995|60.35|59.98|58.55|59.19|58.955|59.78|60.06|60.77|58.59|58.84|58.28|58.23|56.99|57.84|59.035|58.19|56.84|56.8025|56.69|55.78|55.35|53.475|54.09|54.58|55.01|54.295|53.39|51.125|51.39|50.7|50.6492|49.27|50.33|50.26|49.95|48.3|48.13|46.68|46.52|45.91|46.16|47.7|49.71|51.98|52.56|52.9|52.56|52.67|52.541|53.2|54.44
00999|20757|/equities/howard-hughes-corp|R1000VALUE|73.376|73.1759|72.4518|72.6804|72.1469|71.2226|71.2036|71.0511|70.8034|71.2512|71.9182|74.3478|73.7286|74.1573|74.5575|79.2358|78.9499|78.4545|78.3354|79.836|79.3502|79.5692|79.655|79.131|79.7217|80.3982|80.1314|80.2457|78.8594|79.312|78.8165|77.8161|77.6541|78.1638|77.7113|76.93|74.9291|74.1573|72.3088|74.5289||74.6718|73.9858|73.6523|72.4041|71.2988|71.2131|71.175|70.8891|70.5842|71.0321||72.0992|71.8134|71.5752|72.0516|72.0325|72.8996|74.0334|75.1292|73.3664|71.861|72.3755|70.4604|70.0507|70.6509||70.1269|69.841|69.2598|70.3603|70.5707|70.4508|70.832|69.136|69.0883|71.2703|71.0702|71.0606|71.3941|69.7839|72.2707|71.7707|70.165|71.1655|71.0082|73.1997|73.1473|71.6323|70.327|71.2157|71.4227|72.5042|72.185|72.5851|73.2521|72.3279|71.3512|70.9844|71.1273|71.7276|71.1464||71.599|71.7848|73.5189|75.3102|75.0815|73.7047|72.4041|71.9468|72.2469|70.2984|70.9939|72.3469|73.1664|71.4608|71.1273|70.9749|69.155|71.1083|69.5171|71.6228|74.7861|76.2916|76.5298|79.1881|79.6836|78.3687|77.5112|78.5879|79.0833|77.6732|79.4359|80.9222|80.8174||83.371|83.6759|82.8942|81.675|80.6936|79.2167|79.7217|81.477|80.6259|81.2843|82.3133|80.9127|78.8118|80.4792|80.7603|79.9027|79.5978|78.283|77.292|75.6722|76.2392|76.2344|77.0314|78.0066||76.9585|77.2253|74.6813|73.8714|74.1573|72.6614|71.5418|72.8615|71.9563||71.4989|71.1512|70.8082|72.2898||71.6609|70.2603|71.2798|70.7462|71.4989|72.1278|72.3184|74.2526|73.4427|72.1373|73.0901|70.7986|69.1741|68.9359|69.0454|70.5175|70.6605|67.0064|66.3442|66.2204|66.4109||66.2204|65.4581|64.8674|64.7816|64.7911|64.896|64.9722|63.7431|64.0861|60.2939|56.9781|58.798|58.0881|56.6923|56.0253|56.8733|58.6169|56.9781|56.5684|56.7589|56.6923|55.7871|55.244|54.4055|54.234|54.5294|55.3583|54.8724|53.891|48.4981|50.2989|50.1274|51.7091|52.0521|54.415|54.8681|55.082|52.1521|52.3189|50.68|51.8329|51.4613|52.5285|54.8247|57.626|60.4559|61.7517|62.2567|61.4563|62.2281|62.0661|63.0951|64.9341
01000|21125|/equities/kemper-corp|R1000VALUE|46.16|46.1951|45.79|45.9905|45.93|46.16|45.46|45.55|46.76|47.31|46.93|46.78|47.77|47.85|46.62|47.25|50.755|50.18|50|49.87|50.14|50.33|49.03|48.96|48.615|48.23|48.73|48.235|47.18|46.69|46.46|45.19|45.19|46.91|47.76|47.59|48.06|47.06|47.0161|46.42||48.21|48.21|48.58|48.15|49.1|48.08|48.015|47.15|47.27|44.952||44.59|43.485|44.19|45.45|45.615|45.51|45.81|44.09|43.065|42.78|43.585|42.67|42.875|43.79||43.19|42.9675|43.63|44.48|44.04|44.47|44.17|44.7|43.64|44.2|43.5601|44.93|45.33|42.04|45.03|44.12|43.19|44.31|44.92|46.78|48.33|51.64|51.66|53|53.71|54.48|55.51|54.17|53.54|52.58|51.995|53|56.99|57.505|57.17||55.785|54.94|54.07|54.56|53.58|53.38|53.37|52.83|52.74|51.21|52.11|53.44|55.3|53.76|52.775|55.36|54.33|56.24|55.005|57.45|58.68|59.8289|60.02|60.95|60.53|60.035|60.82|61.53|61.79|62.14|62.945|63.708|63.93||64.35|64.525|63.5|63.395|64.08|63.21|63.75|66.35|63.67|60.52|57.77|55.91|56.89|57.1|55.95|54.32|52.93|54.07|53.57|53.55|52.735|52.33|53.34|54.51||55.08|54.27|54.47|55.19|54.28|51.6|50.145|49.11|48.05||48.57|49.415|48.93|49.08||50.095|51.33|52.51|51.49|50.57|50.19|51.16|52.46|53.05|53.27|54.81|53.885|52.745|54.07|54.78|55.53|55.98|54.505|54.01|53.54|53.7912||53.5|53.68|53.3|53.49|53.15|52.6063|53.06|52.85|54.71|54.49|53.01|54.74|54.71|51.65|45.235|46.02|47.37|46.46|45.59|45.376|44.755|43.39|42.99|41.535|41.81|44.77|45.96|45.32|44.57|42.41|43.27|43.415|43.54|43.29|43.35|44.45|42.93|40.645|41.21|41.55|41.795|40.9|42.06|43.81|44.28|45.45|45.38|45.7601|45.85|46.11|45.64|46.16|47.93
01001|21168|/equities/kirby-corp|R1000VALUE|80.97|81.24|80.74|79.59|77.34|78.78|79.47|78.825|79.25|80.075|80.63|82.05|81.87|81.91|81.39|81.18|81.902|81.97|80.2|80.4807|80.69|81.02|80.38|78.395|77.31|76.75|76.46|76.89|76.125|75.405|75.34|74.74|74.855|75.63|75.785|75.15|75.17|74.74|73.76|75.26||76.4501|75.4819|74.73|73.99|73.72|72.83|72.12|73|73.125|72.83||74.3|73.98|74.46|74.37|73.8|74.5625|75.83|75.4|73.31|73.43|73.66|71.21|71.485|73.07||72.725|71.9|71.8|73.055|71.78|71.53|71.49|71.21|70.165|69.89|69.5|69.225|70.04|69.8|71.1|71.73|69.835|71.47|71.34|71.54|70.49|67.07|66.42|67.26|67.765|68|67.91|67.94|68.685|68.89|69.23|69.2|69.28|68.93|67.28||67.14|66.97|67.34|69.6|68.22|68.24|67.63|67.61|66.88|65.37|66.06|67.04|68.73|65.42|64.92|66.6|66.93|70.05|68.02|69.81|72.245|72.36|73.23|74.89|74|72.62|72.06|72.19|72.38|71.56|71.55|70.98|70.77||72.675|72.48|71.48|71.87|72.54|71.74|71.85|72.34|72.12|72.69|72.96|71.76|70.53|65.13|64.74|64.925|64|63.395|63.12|62.79|62.18|60.14|60.51|62.7||62.96|61.85|61.38|62.41|64.2|62.84|61.64|62.72|62.475||63.43|63.04|62.96|64.07||62.56|62.225|62.49|61.998|61.8215|62.5|63.56|65.2|65.47|63.61|63.72|65.53|65.3049|66.25|68.05|68.6|68.26|67.05|66.85|66.79|68.78||68.16|66.9|65.89|67.59|66.77|66.78|67.78|67.31|67.64|67.385|65.9|67.93|68.695|68.23|67.31|67.98|68.15|67.64|66.4|66.5|67.08|66.535|65.66|67.8|67.53|67.84|67.57|65.47|64.4|61.2778|63.01|62.46|64.37|65.2|66.705|65.41|66.03|62.085|59.85|59.36|59.17|58.47|58.46|57.64|62.11|65.47|65.8711|65.03|63.47|67.01|68.08|67.83|69.33
01002|1025079|/equities/jbg-smith-properties|R1000VALUE|15.16|14.61|14.585|14.42|13.98|13.95|13.935|14.18|14.41|14.49|14.925|15.49|15.51|15.5258|15.36|16.67|16.81|16.62|16.24|16.21|15.98|16.655|16.44|16.265|16.0678|16.03|16.05|15.89|15.96|16.215|15.92|15.755|16.01|15.88|15.96|15.59|15.49|15.23|15.03|15.45||15.0375|14.61|14.425|14.265|14.22|13.5716|13.51|14.08|14.82|14.935||15.265|15.09|15.13|15.34|15.24|15.15|15.28|15.15|14.49|14.16|14.32|13.935|14.1|14.07||13.88|13.9|14.22|15.1|15.045|15.115|14.88|14.52|14.53|14.56|14.6722|14.73|14.57|13.98|14.295|14.21|13.805|13.83|13.72|14.12|13.89|13.59|13.64|13.55|13.67|13.68|13.76|13.79|13.775|13.62|13.715|13.91|14.13|14.74|14.5473||14.77|14.56|14.47|14.96|14.545|14.52|14.25|13.88|14.06|13.37|13.54|14.045|14.472|14.1525|14.03|14.65|14.97|15.07|15.16|15.33|15.98|15.7898|15.77|16.23|15.35|16.765|17.02|17.25|17.395|17.8|18.1071|18.03|18.04||18.54|18.96|19.02|19.155|19.565|19.49|19.535|19.58|19.27|19.41|20.03|20.13|19.66|19.63|19.66|19.24|19.175|18.95|19.15|18.89|18.49|18.75|19.045|19.31||19.65|19.64|19.38|18.96|19.12|18.92|18.89|19.06|18.7||18.635|18.645|18.57|19.37||19.275|18.99|19.2|18.91|18.99|19.03|19.5|19.705|19.935|19.67|19.62|19.68|19.35|19.54|20.11|20.18|20.305|19.76|19.57|19.53|19.62||19.5|19.565|19.295|19.28|18.76|19.07|19.275|19.365|19.79|19.248|18.445|18.64|18.475|18.84|18.43|19.006|19.4|19.55|19.52|19.54|19.71|19.22|19.08|18.725|18.74|18.65|18.95|18.69|18.25|17.53|17.72|17.39|17.71|17.655|17.995|18.08|19.08|18.49|18.53|18.375|18.77|18.45|18.49|19.31|19.7301|20.48|21.15|21.345|21.14|21.505|21.425|21.735|22.39
01003|986077|/equities/first-hawaiian-inc|R1000VALUE|18.82|18.84|18.41|18.78|18.48|18.49|18.81|18.88|18.74|18.5|18.52|19.56|20.06|20.29|19.9872|19.54|20.225|20.12|20.12|19.8|19.89|20.46|20.89|21.77|21.545|21.32|20.85|20.84|20.95|20.45|19.44|19.06|18.85|19.115|18.9|18.48|18.37|17.97|17.41|18.06||18.06|17.88|17.95|17.64|17.72|17.8|17.5|17.75|18.51|18.7||18.685|19|18.99|19.2|19.015|18.97|18.81|18.63|17.535|17.32|17.1256|16.3|16.25|16.45||16.58|16.44|16.86|17.32|16.6715|16.32|16.86|16.37|16.17|15.68|15.08|15.58|16.255|16.61|16.89|16.83|16.28|16.7731|16.8|18.14|19|18.935|18.72|18.9|19.69|19.67|19.745|19.71|19.59|19.955|20.1|20.2201|20|20.09|19.94||20.04|19.86|19.82|20.35|20.42|20.39|20.83|20.69|20.93|20.21|20.42|20.95|21.97|21.035|20.34|20.06|19.79|20.85|19.68|22.34|23.84|25.26|25.61|25.98|26.31|26.26|27.01|27.33|27.17|26.58|26.64|26.57|26.43||26.625|26.72|26.89|26.8847|26.99|26.93|27.19|27.44|27.34|27.2|27.67|27.45|27.21|26.895|26.5|25.655|25.34|25.05|25.36|25.67|25.56|25.04|25.49|26.72||26.7|26.4728|26.23|26.04|25.5|25.845|25.26|25.8497|25.5901||25.7855|25.48|25.485|25.32||25.4|24.925|25.37|24.91|24.5|24.4|24.63|25.07|25.19|24.56|24.48|24.33|24.06|24.07|24.29|26.03|26.08|25.67|26.0602|25.98|26.59||26.145|26.06|25.69|25.52|25.48|25.78|25.8201|26.34|26.68|26.11|25.32|25.53|25.55|25.18|24.59|25.213|25.26|25.115|25|25.77|25.825|25.9435|26.03|25.61|25.62|25.91|26.36|26.08|25.55|24.25|24.53|24.64|24.8|24.96|25.35|25.685|25.32|24.56|24.57|24.55|24.68|24.39|25.03|24.955|25.59|26.26|26.27|25.52|25.09|25.91|25.54|25.44|26.31
01004|20516|/equities/american-greetings-corp|R1000VALUE|12|11.95|11.805|11.78|11.7547|11.8|11.81|11.71|11.745|11.68|11.775|11.88|11.88|11.85|11.96|11.71|11.76|11.72|11.68|11.56|11.71|11.85|11.69|11.5|11.62|11.71|11.89|11.8|11.8|11.7513|11.62|11.65|11.725|11.905|11.725|11.56|11.45|11.37|11.385|11.53||11.52|11.34|11.115|10.965|10.86|10.72|10.68|10.86|10.93|10.91||10.87|10.825|10.79|10.86|10.81|10.82|10.825|10.8|10.6|10.67|10.365|10.11|10.085|10.18||10.3211|10.405|10.56|10.68|10.635|10.6|10.25|10.35|10.39|10.48|10.44|10.355|10.455|10.27|10.32|10.41|10.23|10.345|10.36|10.68|10.355|9.69|9.74|9.7|10.155|10.18|10.17|10.275|10.45|10.52|10.53|10.49|10.5|10.5|10.445||10.42|10.355|10.3415|10.565|10.35|10.27|10.11|9.9|10|9.56|9.7|9.98|10.15|9.94|9.735|9.74|9.76|10.08|9.8|9.99|10.32|10.31|10.58|10.685|10.59|10.49|10.5|10.48|10.59|10.53|10.53|10.312|10.14||10.58|10.775|10.65|10.74|10.67|10.56|10.51|10.62|10.41|10.45|10.58|10.67|10.51|10.695|10.73|10.78|10.73|10.74|10.65|11.21|11.115|11.02|11.07|11.31||11.2612|11.2|11.085|10.985|11.06|10.88|10.67|10.45|10.46||10.7|10.71|10.68|10.83||10.6|10.4|10.58|10.36|10.3635|10.37|10.555|10.6|10.62|10.26|10.32|10.48|10.62|10.665|10.95|11.19|11.285|10.925|10.98|10.81|11||10.96|10.7301|10.5|10.76|10.82|10.92|11.055|11.09|11.07|10.8014|10.575|10.93|10.92|10.72|10.515|10.63|10.725|10.42|10.2233|10.19|10.185|9.87|10.205|10|10.06|10.155|10.12|9.93|9.77|9.685|9.685|9.505|9.63|9.72|9.76|9.62|9.58|9.315|9.07|8.89|8.83|8.8|8.85|8.84|9.67|9.94|9.95|9.83|9.94|10.25|10.12|10.03|10.21
01005|15591|/equities/bok-financial-corp|R1000VALUE|80.86|81.1|79.57|80.64|79.63|80.13|81.565|82.27|82.545|82.85|82.69|84.44|84.79|85.19|86.5|86.66|90.43|90.64|89.75|88.485|87.26|88.59|87.67|87.7735|87.6614|90.21|89.985|89.75|90.085|89.21|87.08|86.405|85.74|86.75|85.915|84.435|83.05|80.75|79.76|80.55||80.75|80.55|81.8|81.03|80.72|81.55|80.36|81.63|84.24|85.83||87.235|88.18|87.01|87.165|86.415|87.21|88.255|88.53|85.54|84.6401|83.07|81.53|80.47|81.1||81.09|79.64|79.54|79.005|79.17|78.615|79.6|76.0101|76.12|75.38|74.4|75.63|75.95|75.845|77.93|79.71|75.3701|77.79|78.46|82.24|82.95|81.62|81|78.56|81.45|80.6|80.78|80.1031|79.88|80.34|80|80.73|81.31|82.155|81.22||80.8301|80.45|81|83|83.53|83.55|84.35|84.35|85.01|80|81.201|86.49|88.3|86.43|86.18|85.06|83.945|85.59|85.59|91.29|94.65|98.72|98.96|102.75|101.33|101.11|102.08|104.67|104|101.5518|102.075|102.01|102.375||102.8|102.35|102.28|102.68|100.011|102.51|102.96|103.042|101.55|102.24|101.58|100.24|99.44|98.26|98.105|98.25|97.87|98.01|96.7|96.61|96.195|95.75|96.82|100.68||100.69|102.84|102.56|101.54|101.655|99.79|98.29|98.68|97.51||102.46|101.24|102.18|101.74||101.63|100.63|101.85|100.3|99.34|97.77|98.22|98.81|99.995|102.35|103.07|102.37|101.57|101.85|100.42|103.51|102.81|101.46|102.38|102.07|103.31||103.005|103.715|103.425|102.45|101.12|102.93|103.62|103.19|103.965|105.25|104.22|104.64|105.54|105.32|102.57|105.03|107.76|107.47|104.65|103.4|98.05|97.895|95.85|94.72|94.13|96.16|96.26|96.2|95.75|90.96|90.91|91.01|91.31|90.88|93.04|92.8|91.39|88.92|87.83|86.3|85.46|85.73|87|86.65|89.61|92.34|92.53|90.71|89.955|91.18|89.855|89.98|91.03
01006|13979|/equities/hain-celestial-group|R1000VALUE|10.985|11|11.57|11|11.81|11.815|12.08|11.92|11.825|11.745|11.8|11.935|11.53|11.52|11.16|10.98|11.565|11.82|11.28|11.5|11.97|12.475|12.64|12.67|12.92|12.88|12.81|12.69|12.51|12.95|12.74|12.58|12.75|12.97|12.79|12.745|12.75|12.825|12.49|12.585||12.53|12.5|12.46|12.04|12.36|12.45|11.99|11.91|11.895|12||12.08|11.97|11.98|11.97|11.8|11.78|11.725|11.96|11.93|11.81|11.9|11.78|12.17|12.62||12.67|12.62|12.84|13.46|13.15|13.15|13.05|13.355|13.49|13.805|14|14.525|14.67|15.24|17.31|17.16|16.89|17.31|17.08|17.82|17.54|17.22|17.06|17.2|17.34|17.37|17.355|17.35|17.22|17.595|17.805|17.91|17.755|17.34|16.83||16.95|16.93|17.06|16.93|16.7255|16.52|16.135|16.16|16.57|15.99|15.99|16.15|16.38|16.625|16.74|16.72|16.52|16.73|16.36|16.55|16.93|16.41|16.94|17.27|17.9|17.71|17.53|17.65|17.73|17.915|18.15|18.37|17.88||18.35|18.24|18.25|18.43|18.21|18.16|18.585|18.945|20.06|20.93|21.21|21.255|20.43|19.78|19.38|19.016|18.8|18.3212|18.545|19.03|18.17|17.91|18.08|19.01||18.91|18.94|18.635|17.99|17.77|17.17|16.695|16.27|15.98||15.94|15.71|15.75|15.55||15.465|15.32|15.47|15.195|15.83|15.87|16.1236|17.3|17.53|17.418|17.3|17.36|17.56|17.87|18.115|18.21|18.575|18.14|18.28|17.96|20.36||19.58|19.575|20.07|20.11|19.78|20.38|20.42|20.29|20.14|19.66|19.02|19.07|18.4|18.21|17.98|18.5|18.76|18.61|18.2987|18.17|17.93|16.27|15.95|15.36|15.95|16.11|16.65|16.41|16.26|15.23|15.61|15.82|15.99|15.95|16.1|16.74|17.26|16.5|16.84|16.86|16.31|16.03|16.415|16.56|17.13|17.28|17.23|17.84|18.145|18.425|18.61|19.23|19.95
01007|16532|/equities/grand-canyon-educ|R1000VALUE|114.2322|113.98|112.94|113.79|113.495|112.8225|110.9199|109.46|108.41|108.24|108.47|108.74|108.96|108.88|107.99|109.9225|112.175|107.545|106.75|108.26|107.91|107.77|106.84|106.635|108.24|107.65|107.92|108.755|107.91|108.07|107.43|106.51|105.23|106.98|106.71|103.29|102.47|102.19|101.04|102.13||102.69|102.31|100.82|100.23|101.415|100.8|99.65|100.67|100.6|101.55||101.87|101.08|101.995|103.6|103.41|105.74|105.26|105.445|102.945|103.39|105.23|104.6|103.87|104.58||106.02|106.52|107.03|107.49|109.665|110.95|109.96|108.73|107.46|106.865|107.68|107.19|109.08|109.85|111.3|111.61|112.83|115.19|114.845|117.205|115.21|113.755|115.1|115.56|115.92|116.38|116.3|116.2|116.26|118.9324|119.06|117.18|116.78|114.9|114.47||114.13|112.23|112.09|113.21|112.69|111.315|110.595|110.87|110.07|107.485|107.08|107.74|109.53|109.405|108.48|107.64|106.21|107.97|106.08|107.93|108.91|109.76|110.88|110.22|111.08|112.8526|112.67|112.11|113.033|113.59|113.62|115.0401|116.155||116.095|113.65|114.93|114.42|113.23|111.68|112.505|111.565|109.11|115.16|116.51|116.9|115.43|114.05|113.17|112.46|109.735|111.81|111.98|111.45|110.43|109.78|109.94|111.17||110.09|110.39|113.11|113.62|111.73|109.66|107.84|107.13|105.23||104.98|104.57|105.3|105.68||106.06|106.07|106.22|104.53|103.99|103.71|103.085|103.005|103.175|102.1|101.72|105.56|106.78|107.37|106.69|104.31|113.1101|110.14|109.8|109.51|110.605||111.34|110|109.67|108.92|106.97|108.63|109.725|107.415|106.98|106.46|102.96|102.13|100.46|99.87|99.435|100.58|100.01|97.68|90.84|85.84|86.21|85.07|83.36|83.27|83.49|83.41|84.6|82.95|82.12|80.75|78.77|78.37|79.19|80.57|81.56|81.21|81.26|81.97|82.11|81.22|80.04|79.95|79.53|79|79.865|81.57|81.93|81.845|83.715|83.19|82.225|82.4|83.715
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE|1557.995|1523.4|1558.58|1548.29|1495.1|1520.6|1540.975|1561|1548|1523.22|1510.15|1540|1555.66|1553.135|1535.5|1544.1801|1548.5|1535.45|1554.3|1563.2|1583.86|1547.02|1537.63|1576|1600.17|1600.01|1570.53|1580|1539.8|1538.62|1511.6899|1523.39|1456.1501|1475.05|1457.12|1427.21|1410.0001|1397.9399|1370.75|1377.88||1383.86|1383.35|1371.95|1358.0356|1361.97|1350.0601|1352.3101|1375.45|1350|1353.67||1372.7|1390.375|1377.3|1368.08|1385.9|1432.0601|1432.98|1416.08|1428.09|1419.84|1419.64|1371.76|1354.1899|1323.14||1319.05|1338.3101|1360.95|1353.8|1380|1375.83|1370.34|1367.1001|1412.6801|1412.6801|1426.47|1421.4399|1436.23|1437.125|1453.73|1432.2|1419.21|1449.26|1350.51|1404.4399|1410|1451|1465.24|1498.71|1477.45|1503.54|1493.9399|1444.345|1424.085|1395.745|1405.71|1420|1402.38|1370.35|1370.11||1350.3|1358.02|1349.75|1376.54|1366.29|1358.8199|1361.35|1382.88|1347.6|1338|1326.4|1337.675|1337.8|1330.61|1338.4|1312|1324.4875|1333.9|1321.76|1381.8|1355.38|1386.298|1384.39|1392.34|1399.95|1401.49|1420|1425.67|1421.6801|1453|1448.21|1445.595|1498.11||1551.1899|1510|1496|1506.0601|1524.67|1487.9497|1473.46|1489.37|1444.99|1443|1430.02|1421|1494|1492.3|1467.6899|1488.884|1498.67|1467|1482|1491.525|1475|1403.75|1429.9|1423.34||1430.8|1425.95|1434.17|1428.13|1407.1|1413.22|1367.5|1398.25|1394.14||1394.99|1370|1395.01|1371.59||1383.955|1371.84|1377.6851|1380.01|1342.7|1337.8199|1340|1317.1622|1304.77|1299.85|1304.33|1278.5945|1290.95|1310.9301|1303.87|1335.75|1348.8|1333|1414.415|1394.5|1378.5699||1377.8199|1334.0095|1327|1320.705|1324.03|1311.2|1276.05|1295.84|1281.38|1308.9|1318.55|1331.355|1323.8199|1328.17|1355.005|1391.6814|1392.01|1373.5601|1375|1375|1352.41|1321.9463|1319.49|1327.38|1357.12|1343.41|1354.5|1344.505|1340|1311.36|1303.42|1319|1305.5|1309.24|1331.14|1365|1350.02|1292.35|1279.89|1265|1255|1180|1172|1219|1235.8|1360.98|1371.65|1371.2|1370.12|1368.795|1362.4351|1356.9|1356.3204
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE|162.97|162.49|162.69|164.39|165.02|166.26|166.61|167.07|167.735|170.71|172.055|171.88|164.575|164.16|162.47|164.38|165.51|167.33|171.52|172|158.955|157.9|160.01|161.51|160.1094|164.625|165.6|167.81|175.66|176.8|175.3|171.3772|174.45|176.96|177.79|176.35|170.62|168.62|165.01|165.575||166.34|164.31|165.135|161.9|159.44|157.46|155.97|154.63|153.3|151.41||153.41|153.145|152.62|150.76|148.81|149.331|149.6962|147.4601|142.46|140.8|138.2|136.885|136.4527|142.26||141.46|139.05|140|139.8245|139.59|138.48|139.835|137.49|136.53|138.7|139.18|137.94|139.82|137.77|138.57|136.28|133.72|136.42|137.665|138.065|137.435|134.77|133.82|135.94|139.96|139.82|140.165|139.53|142.91|140.4|139.48|137.515|138.45|138.36|133.7501||135.31|135.95|139.375|141.51|140.2|137.885|134.2802|133.9|133.21|128.53|130.13|133.03|135.89|131.38|129.43|129.98|128.365|133.9469|136.455|139.16|145.06|144.02|141.75|141.65|143.205|141.74|142.58|144.15|143.98|142.45|144.34|144.71|145.11||149.38|144.93|141.97|141.43|139.455|137.24|136.56|130.455|133.6|135.8|135.76|131.64|126.7|125.07|123.93|122.31|119.605|116.93|115.74|117.095|114.69|112.3142|115.05|114.34||116.11|119.405|118.32|115.52|115.345|115.34|113.64|114.6421|112.86||113.06|112.6|111.05|111.84||109.99|105.97|112.265|111.81|114.51|118.02|120.24|120.74|119.86|124.54|123.9|125.48|125.32|123.71|122.99|123.72|124.68|123.33|124.03|124.21|124.7||124.77|124.265|122.35|122.99|119.73|121.51|126.09|122.935|122.09|117.655|111.29|111.69|109.79|109.4|107.18|110.01|112.17|109.56|107.76|104.09|102.87|100.57|98.79|95.68|94.83|96.41|102.465|100.8886|100.31|98.49|100.56|99.02|98.4|99.41|99.66|99.26|101.68|99.755|95.44|94.49|100.91|97.27|96.33|99.29|102.42|103.085|102.65|104.24|103.01|105.17|103.62|105.64|111.4
01010|17188|/equities/silgan-holdings|R1000VALUE|44.89|44.96|44.71|44.15|44.22|44.33|44.21|44.6|44.665|44.39|44.47|44.66|44.43|44.702|44.56|43.8308|43.77|43.755|43.61|43.56|43|43.56|43.52|42.9|41.32|47.73|47.72|47.39|47.52|47.085|46.59|46.755|46.64|47.42|47.3|46.26|46.05|46.17|45.34|45.77||46.55|46.43|46.531|46.59|46.75|45.61|45.54|45.69|45.75|46.16||47.01|46.86|46.77|47.25|46.31|46.665|46.47|45.265|44.92|45.03|45.01|44.36|44.96|45.89||46.12|45.79|46.32|47.07|46.7|47.32|46.49|46.93|46.76|47.67|47.75|47.47|46.7|46.83|47.62|47.49|47.15|47.64|47.98|49.22|48.295|47.73|47.79|53.38|53.94|53.73|53.22|52.64|52.265|51.79|51.695|51.69|51.81|52.27|51.81||51.95|51.44|52.17|53.18|52.645|52.39|52.01|51.33|51.31|49.88|50.56|51.38|51.56|51.1|50.25|50.09|50.32|51.46|50.88|51.35|52.15|52.3121|52.57|53.12|53.83|53.5501|52.83|53.37|53.32|52.83|52.8401|52.97|52.535||53.5305|53.56|53.315|53.77|53.61|53.04|53.52|53.63|53.39|54.345|54.52|53.67|53.165|52.76|51.7785|52.1173|52.175|49.5|49.58|50.24|50.65|50.73|51.18|52.24||52.33|51.6|51.905|51.82|51.98|52.33|51.38|51.27|51.32||51.62|52.22|51.99|52.694||52.11|51.77|51.59|51.16|51.33|51.461|52.09|53.02|52.87|52.06|52.63|52.82|53.04|53.34|53.42|52.83|52.43|51.41|51.691|51.98|52.76||52.03|51.87|50.5|50.4|49.25|49.48|49.32|48.895|48.82|49.435|48.64|48.64|47.68|46.795|45.56|45.98|46.8975|46.99|46.96|46.62|45.19|43.46|44.85|43.65|43.34|43.83|44.2|43.32|42.73|41.33|42.3|42.285|42.17|42.01|42.91|43.17|42.94|42.08|41.74|41.38|41.51|40.97|41.79|42.025|43.26|44.79|45.365|46.04|45.89|46.65|46.42|47.06|47.82
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE|52.93|52.1|51.86|52.76|51.74|51.8|51.8|53.35|52.75|51.25|52.17|54.77|55.33|54.63|54.17|52.21|54.675|53.07|52.54|53.5|54.75|56.32|56.2|56.18|55.4|54.22|53.7|53.58|53.21|52.17|48.37|46.56|46.09|45.545|45.47|42.72|41.6699|40.5801|39.0216|41.25||41.54|41.21|42.08|41.51|41.835|41.385|40.34|41.68|44.415|45.03||44.59|44.29|44.21|44.95|45.03|45.36|45.1701|44.51|41.245|40.83|40.64|39.05|38.02|37.14||38.4423|37.92|38.55|40.34|37.87|37.18|37.6|35.68|34.2|33.83|30.8301|34.565|38.77|41.03|42.75|41.13|39.47|44.205|42.6301|47.36|46.82|46.72|46.5|47.745|47.63|48.325|48.79|48.54|48.05|48.58|49.09|50.22|50.42|50.715|49.4162||49.23|48.59|48.75|50.87|50.87|50.56|51.35|51.16|50.645|48.96|48.97|50.4|53.27|50.07|50.65|46.26|45|49.15|34.71|59.9001|67.5|72.765|72.58|73.72|73.84|73.29|73.84|74.78|74.24|74.04|74.03|74.14|73.7||75.24|76.06|76.3171|75.8|76.23|76.09|76.465|77.77|77.35|77.73|78.4|76.77|75.9|75.65|75.01|74.79|73.739|73.6|73|74.955|76.8|75.89|77.29|79.37||78.681|80.5|80.44|79.48|79.36|77.72|75.765|76.81|76.825||77.16|76.47|76.46|76.57||76.2|75.32|75.71|74.71|73.88|73.511|74.11|76|77.2|76.68|77.22|76.995|76.67|77|77.74|80.45|80.03|77.72|79.4|80.25|81.681||80.93|80.32|79.28|78.505|77.92|79.25|80.36|80.85|80.59|76.95|75.33|75.34|75.3|75.01|73.49|75.19|75.11|75.02|73.65|73.55|71.155|70.55|70.15|74.8192|75.45|77.13|78.82|78.16|76.714|74.16|74.59|75.06|76.15|76.67|79.66|79.485|78.36|76.04|75.55|74.5|74.78|74.66|76.895|76.4|78|79.36|80.26|78.68|77.97|78.79|77.8|77.84|79.44
01012|1169118|/equities/shoals-technologies-group|R1000VALUE|19.08|19.005|19.16|19.185|19.105|18.71|18.75|19.01|19.47|20.015|20.52|21.06|21.53|21.42|21.79|21.59|21.59|22.645|23.815|23.25|25.4|25.84|25.19|25.875|26.32|26.3|26.08|26.17|26.1301|26.335|26.02|24.7899|25.16|24.6|23.46|23.21|22.74|22.34|22.51|23.91||25.05|24.73|24.41|24.74|25.22|24.1659|23.655|23.51|24.07|23.88||24.41|24.618|24.805|25.38|23.72|23.915|23.86|23.2684|23.185|23.66|23.84|23.03|22.885|23.23||23.21|23.21|22.77|23.66|23.81|23.24|23.19|23.08|23.37|23.83|23.19|22.48|23.33|21.81|19.01|18.14|17.75|17.99|17.32|20.05|20.045|20.55|20.0348|21.5|20.84|21.7|21.77|22.22|22.45|23.15|22.315|23.09|23.045|21.79|21.24||21.49|21.432|22|22.18|22.25|22.3|21.145|20.8|20.54|20.75|21.05|20.74|21.01|19.86|19.29|18.38|19.41|20.925|19.95|21.41|23.01|24.11|26.22|25.67|24.07|23.65|23.565|24.08|23.75|23.1|23.85|23.63|24.14||25.32|25.915|25.945|24.895|24.355|23.65|24.365|25.66|25.62|25.56|25.52|26.15|26.84|26.31|25.86|26.18|25.75|26.41|28.36|27.46|26.24|25.78|27.83|27.87||26.61|25.75|23.91|22.37|23.13|22.65|23.48|23.6|23.56||23.59|23.48|23.05|23.64||24.86|24.43|24.21|24.03|24.52|25.89|26.34|25.97|24.52|23.38|23.65|23.6667|22.9433|23.36|24.27|22.83|23.03|27.38|27.88|29|30.4||30.24|29.02|29.14|29.35|27.18|26.92|25.79|22.03|22.33|21.25|20.09|19.3|18.72|19.405|20.67|21.55|22.8|21.945|21.68|22.345|22.67|21.03|19.41|19.1|19.26|19.995|20.825|20.36|19.92|19.54|20.42|20.94|21.38|21.64|22.19|22.59|23.225|21.41|20.75|20.34|19.43|18.99|19.335|19.94|21.01|22.71|22.91|23.38|23.95|23.18|23.94|24.29|25.175
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE|10.795|10.75|10.59|10.69|10.66|10.5425|10.47|10.44|10.53|10.6|10.65|10.875|10.77|10.84|10.75|10.745|11.495|11.26|11.16|11.21|11.35|11.46|11.685|11.57|11.72|11.8|11.97|11.95|11.88|12.04|11.7225|11.68|11.82|11.77|11.79|11.78|11.565|11.47|11.35|11.39||11.435|11.505|11.36|11.22|11.15|10.9|10.72|10.735|10.95|11.08||11.43|10.92|10.925|10.84|10.485|10.495|10.5899|10.65|10.3|10.36|10.125|9.71|9.5|9.59||9.625|9.62|9.76|10.12|9.93|9.99|9.695|9.865|9.965|10.295|10.48|10.82|10.895|10.67|10.715|10.58|9.86|10.08|10.46|11.0425|11.03|10.84|10.8|11.03|11.38|11.5055|11.2|11.175|11.3|11.29|11.33|11.42|11.355|11.48|11.36||11.38|11.31|11.36|11.465|11.4|11.32|11.205|11.17|11.405|11.26|11.175|11.19|11.1|10.64|10.54|10.81|10.79|11.045|11.0676|11.22|11.62|11.98|12|12.235|12.135|11.875|11.93|11.95|11.96|11.9|12|11.84|12.005||11.7902|11.95|14.025|13.95|13.91|13.86|13.94|14.11|13.93|14.085|14.48|14.815|14.53|14.375|14.05|13.72|13.615|13.505|13.81|13.88|13.685|13.5|13.555|13.39||12.815|12.58|12.62|12.56|12.62|12.47|12.42|12.56|12.33||12.1|11.915|11.85|11.9||11.93|11.955|12.27|12.2|12.43|12.68|12.895|13.18|13.25|12.87|12.95|13.19|13.52|13.49|13.7|13.59|13.46|12.91|13.05|13.045|13.2755||13.005|12.96|12.82|12.75|13.715|14.11|14.5|14.08|13.82|13.62|12.985|12.97|12.88|12.33|11.56|12.32|12.855|12.77|12.4|12.29|12.17|11.52|11.23|11.26|11.41|11.52|11.86|11.83|11.68|11.43|11.71|11.815|12.1|12.17|12.515|12.84|12.91|12.33|12.34|12.355|12.41|12.33|12.665|12.83|13.05|13.45|13.265|13.76|14.1|14.44|14.51|14.6|14.96
01014|16663|/equities/mercury-computer|R1000VALUE|39.98|39.37|38.73|38.67|39.65|37.79|37.31|36.4552|36.31|32.2577|33.71|34.95|34.97|35.615|36.12|36.71|37.91|37.77|37.245|37.06|37.54|36.86|36.4|36.19|36.42|35.905|36.03|35.82|36.04|35.05|34.43|34.39|34.15|35.2267|34.69|33.81|33.55|33.49|33.37|34.65||34.39|34|32.53|32.05|31.47|28.9|34.7|36.32|37.01|37.67||37.99|39.65|40.39|40.795|42.68|41.82|42.12|41.58|40.19|40.1|40.5|40.15|39.97|38.85||39.3|38.75|39.6599|40.59|41.0249|40.815|41.06|41.14|41.35|41.22|40.33|38.87|39.37|39.32|39.09|39.4201|37.03|34.13|44.69|46.46|47.11|46.285|46.16|47.26|47.05|46.96|47.43|48.05|49.105|49.7|49.86|51.29|51.66|51.87|51.18||50.135|49.68|50.4|50.55|50.87|50.39|49.01|49|49.14|47.0097|46.94|47.15|47.4|46.41|45.92|47.21|47.6825|48.1|47.9|49.02|50.265|51.16|51.98|52.91|52.8|52.73|52.4|52.25|53.33|52.71|52.575|52.465|52.62||53.41|53.72|53.6901|53.44|53.2624|53.54|53.43|53.8|53.26|54.155|55.17|55.38|55.19|48.33|48.675|47.91|47.99|47.39|47.24|48.13|46.58|46.59|46.48|46.79||47.09|46|46.49|45.19|45.11|46.25|44.83|44.365|44.135||43.035|42.78|41.91|43||42.96|42.58|43.2847|42.66|42.79|42.51|47.46|47.3831|48.055|46.955|46.74|48.64|49.595|49.41|50.85|51.07|50.535|48.29|46.45|47.29|48.977||48.67|49.34|49.51|48.43|48.02|48.96|49.3|49.31|50.48|50.21|49.67|49.14|47.7|47.29|48.645|47.46|47.93|48.3|48.22|48.41|48.03|46.78|45.86|44.995|44.65|44.03|43.53|42.45|41.56|41.655|43.545|44.02|44.09|43.84|44.7|43.96|43.37|40.8894|40.48|41.07|41.39|41.085|42.17|42.22|43.7|44.73|44.64|45.07|46.12|47.0101|46.885|46.61|47.5
01015|962325|/equities/avangrid-inc|R1000VALUE|35.04|34.98|34.66|34.49|34.4|34.11|34|34.315|34.31|34.04|34.18|34.77|34.51|34.75|34.945|34.511|34.88|34.815|35.19|36.34|36.53|36.965|37.16|37.39|38.4|38.22|38.21|38.65|37.975|37.48|36.89|37.65|37.89|37.77|37.12|36.4553|36.15|36.54|37.03|37.37||37.555|37.26|36.93|37.14|37.75|37.2235|37.165|37.99|37.41|37.89||38.48|38.235|38.05|37.705|37.82|38.09|38.26|37.96|38.11|38.03|36.92|37.1|36.81|37.04||36.83|37.43|38.03|38.39|38.3|38.53|38.24|38.4|38.63|39.51|40.65|40.51|40.47|40.29|40.71|40.23|40.21|39.88|39.1401|40.235|40.14|39.75|39.32|40.71|40.51|40.435|40.21|40.3|40.025|40|39.68|39.81|40.4|40.68|40.35||40.59|39.815|38.99|38.78|39.42|39.44|39.01|38.7|38.57|37.54|37.44|37.85|38.31|39.32|39.21|39.37|38.66|38.67|37.86|37.88|38.73|38.65|38.64|39.255|38.69|37.86|38.01|38.94|39.95|39.7977|40.48|40.1301|40.23||40.46|40.26|40.35|40.56|40.59|39.71|39.4|40.29|40.76|41.03|40.89|42.34|41.8|41.7|42.1|41.895|41.825|41.56|42.25|42.18|41.85|42.07|42.33|43||42.985|44.14|44.04|43.63|43.921|43.29|42.75|43.38|42.27||42.63|43.04|42.98|42.9||42.47|42.035|42.08|41.8|41.99|41.82|42.74|43.32|43.14|42.65|42.46|42.01|42.28|42.435|42.401|42.271|42.7|41.33|41.66|41.97|42.42||41.72|41.615|41.31|40.83|40.05|40.8|40.46|40.73|40.58|40.03|39.19|39.06|38.83|40.24|39.86|40.445|40.42|40.54|40.13|39.85|39.66|39.83|39.35|38.6|38.515|39.3|40.17|39.78|39.17|37.64|38.255|38.83|39.41|39.3|40.94|42.08|42.54|41.68|41.595|42.24|43.255|43.57|43.73|44.93|46.12|48.61|49|49.22|49.04|49.13|49.39|49.25|49.77
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE|136.6|136.6|133|135.8|138|138.2|138.4|138.8|143.6|144.2|150.8|151|152.8|154.8|156.806|154.6|154.4|159.8|161.2|157|166.4|165.4|160|158|162|162.2|164|161.3|164.6|172|170.45|162.6|165|175.8|177.6|175.6|170.2|172.2|161.8|169.608||173.4|172.5|166.002|155.2|147.8|146.6|144.4|151.6|156.8|162.6||173|175.4|178.4|178.6|158|166|190.2|191.2|173.2|173.2|181.4|186.8|186.1|178.8||161|162.8|162.4|164|156.8|156.4|160.2|158|160|163.8|163.2|171.6|174.5|173.3|172.4|175.2|169.6|162.4|162|164.2|172.2|171.8|168.6|169.4|173.2|174.4|175.6|173.8|178.6|173|168.202|170.2|175|184.6|180.2||181.3|184|198|201.5|204|201.4|189.2|188|188.8|193.6|197.8|193.4|186.6|182.2|179.2|181.8|179.4|186.1|183.402|188.8|200.8|198.8|205.262|211.7|198|211|219.2|213.4|209.4|206.4|219.5|222.8|227||240.8|252.4|242.9|222.1|219.6|220.7|235|243.2|235.1|242.4|246.4|254|233.5|231.5|232.5|222.2|218|211|226.8|219|212.2|210.6|237|233.4||221|209.5|199.8|190.7|183.6|174.2|174.4|176.2|180||178.2|167.4|164|161.4||169.2|170.4|187.6|189.2|188.2|205.2|211|223.398|221|210.2|212|211.8|212.6|215|227.8|226.4|235.6|231.2|228.6|226.6|234.9||230.8|225.598|230.6|243.6|244.4|251.5|270|248.4|247|239.6|223.1|231.6|227.2|244|252.5|259.3|278|267.8|261.22|268.454|264.5|249.2|235.6|239.2|245.3|255|266.2|258.4|250.9|249|261.6|259|270|282.6|306.718|301.4|312.61|287.4|290.89|287.6|300.4|297.4|288.8|287|300.4|314|327.8|349.4|359.018|360.4|343|332.6|346.2
01017|949627|/equities/virtu-financial-inc|R1000VALUE|19.035|18.85|18.735|18.76|18.51|18.55|18.73|18.94|18.91|18.65|18.56|18.6289|18.76|18.69|18.56|18.76|18.91|18.36|17.91|18.035|18.25|18.42|18.78|18.26|18.09|18.45|18.48|18.38|18.33|18.18|17.85|17.64|17.76|17.52|17.19|16.95|16.83|16.58|16.55|16.665||16.995|16.99|17|16.9006|17.63|17.67|17.68|17.825|18.24|18.47||18.47|18.355|18.21|18.09|17.885|18.18|17.9|18.12|17.93|17.8207|17.7|17.49|17.4543|17.62||17.56|17.6099|17.705|17.93|17.92|18.005|17.97|17.56|17.795|17.565|17.455|17.252|17.495|17.29|17.35|17.17|16.42|17.035|18.8|19.205|19.855|19.67|19.51|19.41|19.28|19.31|18.82|19.45|19.5|19.08|19.19|18.96|18.84|18.84|18.4||18.64|18.475|18.19|18.44|18.57|18.48|18.42|17.4723|17.22|16.96|17.02|17.4|17.76|17.72|17.75|17.695|17.04|16.93|16.26|16.545|17.48|18.14|18.27|18.3|18.45|18.205|18.16|18.33|18.72|18.77|18.785|19.155|19.78||20.085|20.46|19.9498|19.9301|20.02|19.11|19.115|19.27|18.96|19.1|19.17|19.265|19.01|19.22|19.6|19.041|18.41|19.94|20.02|19.885|19.71|19.74|20.07|20.075||20.11|20.29|20.37|21.18|21|20.39|20.83|20.62|20.45||20.35|20.54|20.375|20.46||20.53|20.28|20.4016|19.9832|19.705|19.59|19.775|19.91|21.43|20.8203|21.37|21.34|21.675|22|21.69|21.6|21.83|21.55|21.77|22.005|22.12||22.265|22.44|21.76|21.51|21.2|21.605|22.19|22.13|22.79|22.5502|21.955|22.43|22.31|22.13|22.01|22.12|22.4|22.36|22.0814|22.14|22.035|21.61|21.65|20.9965|20.42|21.14|21.605|21.265|21.46|20.95|21.44|21.24|21.65|21.61|21.97|21.78|21.495|20.65|20.43|20.595|21.44|21.53|22.26|22.18|22.25|21.41|21.39|21.71|21.915|21.87|21.98|21.98|22.62
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE|9.3|9.6|9.3735|9.63|9.912|9.9|10.6695|10.8015|10.3995|11.2575|12.075|12.315|13.2255|13.2015|12.9|12.1665|10.3811|7.74|7.68|7.5915|7.674|8.037|7.665|7.65|7.5765|7.683|7.878|8.2485|8.25|8.4675|8.265|8.1075|8.136|8.562|8.535|8.4375|8.25|8.175|8.2095|8.37||8.55|8.448|8.316|8.25|8.55|8.709|8.103|7.95|7.8375|8.214||8.4045|8.253|8.1825|8.4765|8.46|8.775|8.955|9.0165|8.895|8.988|9.03|8.8665|8.7015|9.15||9.2355|9.411|9.6765|10.095|10.8015|10.2592|9.7665|10.2|10.656|10.8|10.665|10.8|10.9515|10.9575|10.845|11.634|11.2875|11.25|10.8|11.0925|11.01|11.5215|11.565|11.643|11.9145|12.3|12.7515|13.47|13.8165|13.95|13.653|14.0265|13.9815|12.6|11.4||10.725|10.305|9.9765|10.065|9.3|9.0457|10.65|10.65|10.9515|10.605|11.1045|11.7|12.9015|13.8|14.4|16.2|17.1|17.25|17.55|17.283|18.15|18.45|19.95|21.15|22.65|21.45|21.075|20.175|20.7|21.9|43.35|42.6|42.45||44.1285|44.1|44.475|43.875|43.5|43.05|44.775|45.9|45.525|45.45|43.35|42.9|40.5|38.85|37.575|36.075|34.7865|32.85|33|33.3|33.45|34.35|35.25|36.15||35.7|34.05|34.35|35.175|35.1|34.725|33.975|32.85|32.25||32.1|31.725|30.3|29.85||31.95|34.05|36.525|36.225|36.15|38.7375|39.6|40.5|41.025|40.05|41.85|42.345|43.275|42.75|44.175|42.525|40.95|41.25|43.5|46.2|48.45||49.2|48.9|49.65|49.8|49.275|51.3|58.65|60.45|57.6|54.9|53.7|55.695|55.5|53.4|52.35|54.3|56.85|55.35|53.85|54.75|55.0785|53.1|50.85|48.75|49.2|49.95|54.3|52.5|53.1|51.3|52.2|51.825|52.125|48.15|49.35|48.375|47.7|45.9|45.825|44.4|46.05|45|45.45|46.05|46.8|48.9|49.725|50.85|51|51.825|51.15|52.5|52.95
01020|20918|/equities/copa-holdings-sa|R1000VALUE|100.09|99.19|97.09|98.06|97.2718|97.145|95.63|93.92|94.15|94.8|95.26|96.86|97.69|98.77|105.3|107.8|108.475|109.77|110.95|111.97|114.24|117.38|118.21|118.09|118.02|116.655|117.14|117.2|118.32|116.536|114.71|111.09|112.72|108.91|107.6|109.74|109.43|109|109.09|110.65||111.45|108.66|107.425|106.66|107.2|106.2401|109.02|108.735|108.8|107.865||110.82|112.13|111.61|110.62|110.14|111.2|111|110.96|107.19|106.43|106.91|104.645|104.37|105.76||106.325|103.29|102.27|103.36|103.58|104.63|105.22|105.04|104.18|103.78|102.91|99.2|93.97|93.745|92.86|90.53|89.1|90.24|88.84|89.32|87.32|86.095|85.95|87.12|88.03|88.1806|89.17|90.23|91.29|91.22|89.18|86.37|85.665|86.525|86.53||87.13|86.22|87.71|89.151|90.99|90.91|89.22|88.7|87.76|85.25|87.33|87.97|88.49|86.12|85.87|84.51|83.2801|89.341|89.73|91.92|94.08|95.55|94.82|94.72|94.06|92.08|92.38|90.44|90.53|89.39|88.935|90.06|90.295||92.465|91.6901|94.08|91.03|90.87|89.12|91.24|91.9|90.92|88.31|87.72|91.34|90.3501|87.925|89.67|90.44|90.78|87.91|88.84|91.11|91.48|90.06|91|90.86||89.045|84.99|85.0001|85.53|85.24|83.7|83.41|81.69|81.8||82.47|81.34|81.05|83.025||82.94|82.625|83.74|82.76|81.27|81.005|81.05|81.04|80.86|81.075|81.62|80.685|82.95|84.55|83.93|86.435|86.82|85.36|84.945|84.515|86.07||84.9|82.2|80.68|78.37|76.9944|73.7069|74.075|74.82|74.59|75.77|75.005|75.85|75.37|75.25|72.23|73.46|75.71|74.28|74.39|74.45|72.51|73.45|73.71|73.93|73.57|73.15|72.945|72.365|71.54|69.67|70.32|69.92|70.75|71.29|72.13|71.14|70.2549|66.9|66.15|65.88|66.595|65.68|65.01|65.43|69.11|71.57|74.06|73.24|72.8|75.17|71.82|72.26|74.73
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE|30.75|31.43|32.01|31.82|31.6|31.645|32.57|32.97|32.82|33.85|33.71|33.515|34.135|34.445|34.43|32.95|33.15|33.18|33.33|33.21|33.31|33.16|33.26|33.345|33.25|33.2|33.18|33.15|32.95|33.11|33.09|32.601|32.3|32.47|32.3618|32.23|31.56|31.325|30.96|30.175||29.59|30.15|29.74|29.43|29.0401|29.06|28.4|27.75|27.815|28.385||28.65|28.81|29.02|28.82|27.84|27.86|28.2501|28.2|27.74|27.82|28.42|27.695|28.39|28.39||28.47|29.04|29.69|29.28|29.87|30.4|30.26|30.059|30.08|30|29.64|29.63|30.8|29.63|29.45|29.44|29.16|29.7|29.775|29.39|29.69|28.94|28.81|28.98|28.33|28.385|28.3|27.98|28.205|27.88|27.76|28.08|29.12|28.79|27.74||27.52|27.485|27.91|28.05|28.07|28.065|27.99|28.14|27.5025|27.17|27.17|27.02|27.18|26.87|26.5|26.8|26.96|26.98|26.5|26.325|26.86|25.98|26.87|27.05|27.03|26.3|25.71|26.145|27.565|27.68|28.07|28.65|28.97||29.49|29.56|29.15|29|29.01|29.13|29.78|29.96|29.83|30.45|31.01|31.325|30.33|29.93|29.64|29.3604|29.45|28.61|28.81|28.75|28.38|28.64|29.24|29.35||29.24|29.25|29.025|28.4143|28.215|28.35|28.155|28.52|28.15||28.91|29.12|28.51|28.63||29.05|28.84|29.8|28.98|28.71|29.74|29.49|29.58|29.46|28.37|28.43|28.2|28.5|29.36|29.3|30.085|30.13|29.65|29.45|29.635|30.07||30.52|30.52|30.29|30.16|30.15|31.25|30.94|29.83|28.945|29.165|29.6601|32.94|32.015|31.92|32.45|33.13|33.94|34.25|34.375|33.66|33.895|32.22|32.02|31.35|31.7|32.07|32.555|31.67|31.63|32.7|32.94|33.34|32.55|32.23|32.03|32.36|32.42|32.66|32.77|32.32|32.86|33.19|34.08|34.3|34.21|34.76|34.49|34.72|35.16|35.41|36.31|37.01|37.46
01022|21003|/equities/newmarket-corp|R1000VALUE|458.48|455.62|453.56|456.17|453.91|455.21|463.63|459.315|459.58|466.7|466.28|464.595|465.88|464.1287|461.53|458.42|457.63|454.11|454.22|454.69|445.8303|444.37|442.315|429.19|438.57|438.6058|434.63|434.39|431.79|430.75|432.68|427.53|429|429.87|425.845|424|422.49|418.23|406.45|405.35||402.01|399.46|399.37|396.76|396.07|396.84|397.54|397.3|398.5|401.27||403.94|403.15|401.59|401.08|400.97|396.42|398.68|402.86|399.945|397.99|403.85|393.46|389.18|393.1501||397.02|394.66|395.01|393.62|397.74|397.13|396.655|391.87|392.18|393.495|391.65|387.16|388.67|390.45|391.51|395.14|393.67|396.1|395.4756|397.1594|395.9|371.69|362.16|365.21|368.64|367.4|367|366.5|366.66|365.385|366.61|365.15|365.4707|367.15|361.68||359.83|359.54|361|364.54|359.92|359.14|359.6|356.08|354.31|348.11|351.03|350.83|352.41|346.91|341.75|336.84|334.88|339.14|335.3|337.7|343.08|347.26|348.38|347.01|348.43|347.53|343.51|343.09|340.72|334.36|336.57|338.4|337.4942||341.59|340|339.03|344.76|348.21|342.5|344.87|348.72|354.98|354.22|360|363.25|350.27|338.12|339.08|338.81|339.5|339.82|337|340.46|341.94|339.85|339.5|338.45||341.43|344.01|342.91|331.37|333.43|328.15|321.49|325.49|310.9||307.5|305.1|304.92|308.57||305.15|304.66|306.24|298.34|298.485|297.62|300.18|308.18|314.66|313.22|314.72|314.86|316.27|315.13|317.31|318.5155|312.2|306|309.2|312.26|311.66||311.62|310.9|306.76|308.42|301.56|302.3|303.37|301.43|303.04|299.28|296.9|302.82|299.27|293.1|288.06|292.48|300.19|302.87|298.68|295.71|295.1|293.57|308.88|304.43|304.05|307.41|310.07|307.87|306.89|303.16|303.85|305.86|297.11|295.861|301.07|301.94|307.03|300.67|295.24|294.11|292.75|291.07|290.76|291.89|295.63|297.33|295.89|294.52|291.819|293.3|292.656|295.9834|302.71
01023|940842|/equities/sage-therapeutic|R1000VALUE|19.7|19.65|19.48|19.4319|19.74|19.41|19.56|19.64|19.75|20.34|20.595|20.84|19.44|18.55|18.595|16.6|16.515|35.63|35.97|35.3811|33.53|33.51|34.18|35.79|35.65|39.57|43.74|44.565|45.03|45.21|45.46|46.47|46.48|47.48|47.53|46.74|45.43|44.9|45.57|46.74||46.755|46.325|46.51|46.065|46.87|47.91|49.45|54.57|53.16|54.51||54.38|55.98|57.81|57.585|57.05|56.46|55.425|53.585|52.06|49.09|48.75|49|48.89|49.34||48.89|48.9|51.03|52.005|53.06|52.53|51.045|50.86|50.91|51.22|51.14|52.16|50.85|50.14|48.87|48.64|46.0375|46.17|44.64|48.345|46.72|46.37|46.48|46.82|46.54|46.39|46.36|47.16|44.93|44.37|43.18|42.35|42.77|41.52|40.65||40.08|40.42|40.16|41.64|41.6|41.9|41.87|41.76|42.66|41.505|41.82|41.97|43.13|42.09|42.14|41.52|42.575|43.38|41.07|38.665|42.35|41.25|40.7|41.29|41.72|40.965|41.3|40.79|40.96|40.325|41.275|41.66|41.95||44.2|42.065|44.33|44.49|44.61|43.74|44.55|44.75|44.83|44.28|43.82|43.83|43.5|42.96|42.73|43.35|43.4|43.6532|42.2|41.76|41.71|42.52|43.48|43.67||45.09|40.56|40.08|39.79|39.135|39.21|38.39|37.54|36.91||37.51|37.65|37.25|37.51||38|38.975|38.46|38.16|38.04|39.4|39.9515|40.88|40.325|38.71|38.85|38.965|40.3|40.59|42.42|40.65|39.955|38.59|37.655|37.53|37.01||36.72|34.805|34.68|35.59|33.48|35.02|35.055|35.12|34.53|33.335|32.13|33.91|33.76|34.015|35.85|36.87|37.53|37.55|36.75|37.095|36.06|35.77|34.855|35.4|35.765|35.45|37.82|37.66|37.83|37.515|38.07|37.51|38.32|39.535|41.01|40.17|39.76|38.52|39.08|38.93|39.23|37.96|37.56|37.51|38.57|39.76|40.51|40.2|39.77|40.4925|40.11|40.07|41.39
01024|1172260|/equities/paysafe|R1000VALUE|12.32|12.31|12.12|12.25|12.5|11.94|11.99|12.04|12.24|13.6|12.89|11.57|11.46|11.29|11.14|11.09|11.11|11.3|11.11|11.4501|11.66|11.68|11.37|11.27|11.46|11.5|11.47|11.6|11.8|11.93|11.98|11.54|11.37|11.7013|11.65|11.35|10.79|10.0001|9.83|9.86||10.15|9.95|9.826|9.71|9.72|9.95|10.41|10.66|10.785|10.49||10.71|10.56|11.01|10.63|10.13|10.04|10.1092|10.32|9.41|9.51|9.65|9.455|9.34|9.49||9.69|9.85|10.27|10.95|10.92|10.9067|10.93|11.4301|12.65|13.49|13.16|13.13|13.59|13.83|13.98|13.57|12.9001|13.35|13.43|13.9501|13.33|13.3|13.45|14.14|15.33|15.625|15.7|15.44|15.55|15.55|15.552|15.885|15.71|15.77|15.15||15.17|15.42|16.49|16.8|16.39|16.24|16.56|16.3|16.2|15.9|16.1|16.01|16.86|16.65|16.51|17.32|17.58|18.235|18.07|19.07|20.98|19.94|19.91|20.14|19.44|18.4|18.89|19.61|19.57|19.96|20.66|20.8|20.52||20.55|22.05|21.84|21.47|21.065|21.19|21.77|22.54|22.41|22.53|22.631|22.72|20.92|20.27|19.94|20.42|20.01|19.4|20.06|20.125|20.44|18.75|19.18|17.87||18.12|17.3001|17.335|17|16.95|16|14.33|14.62|14.03||13.55|12.32|11.79|12.02||12.43|11.99|12.2115|11.53|11.649|11.29|11.6001|11.85|13.31|13.68|15|16.44|16.08|16.32|17.04|17.4|16.2|15.36|16.2|16.134|16.2||15.48|15.6|16.0812|18.24|18.96|18.48|17.76|16.92|15.6|14.64|13.92|14.16|14.52|14.88|15.6|16.32|17.04|16.92|17.4|17.64|17.4|16.8|16.2084|16.3212|16.5|16.2|16.62|16.2|15.6|15.48|15.9|15.96|16.8|18|19.08|18.12|16.8|16.08|16.2|15.96|16.56|16.44|16.56|16.8|17.28|18.36|18.48|18.6|19.68|20.76|19.92|20.4|21.72
01025|1168847|/equities/driven-brands-holdings|R1000VALUE|14.555|14.38|14.195|14.3|14.56|14.3|14.24|14.11|14.22|14.46|14.74|15.03|14.25|14.21|14.39|14.84|14.91|15.63|15.01|13.15|25.66|25.78|25.59|25.48|25.93|25.96|26.2|26.369|26.27|26.43|25.97|26.46|26.87|27.34|27.15|27.06|26.7|26.5|26.44|26.42||26.73|26.26|25.5|25.5|25.77|25.78|25.66|25.74|25.76|25.99||26.4|26.13|25.93|26.69|26.61|26.77|26.78|26.76|25.9|25.135|24.81|24.35|24.43|23.35||23.75|23.84|24.47|25.09|25.92|26.065|26.77|27.465|27.75|28.12|27.9|27.835|27.52|27.255|27.96|28.19|28.76|29.77|29.8|30.33|30.56|30.41|30.16|30.46|30.67|30.4|30.14|30.1|30.31|29.91|29.885|30.22|30.21|29.73|29.22||29.39|29.52|29.81|29.78|29.575|28.79|28.455|27.96|28.065|27.6|27.78|27.93|28.24|27.85|27.74|27.72|27.58|27.61|27.05|27.09|28.125|28.22|28.28|28.285|28.22|27.76|27.74|27.97|27.86|27.21|27.085|27.17|27.63||28.36|29|28.915|28.69|28.52|28.245|28.47|28.61|27.74|28.445|28.91|29.6|28.88|28.73|28.65|27.98|27.62|26.8906|27.525|27.24|26.7|27.31|28.08|27.86||27.61|27.91|27.82|27.13|27.01|26.73|26.55|27.25|27.29||26.97|26.53|26.38|26.59||26.27|26.35|26.71|26.01|26.3|26.725|27.15|27.63|28.38|29.33|29.34|29.09|29.1|29.4|29.83|29.7|29.66|29.39|29.355|29.45|30.59||30.66|30.36|30.37|30.502|30.2|30.85|30.79|31.26|31.33|30.97|29.71|29.98|29.725|29.94|30.29|30.57|31.55|31.61|30.92|29.5|29.91|32.07|31.2|30.68|30.69|31.3|31.79|30.55|29.88|28.715|29.48|29.48|29.45|28.82|30.34|29.73|29.61|28.035|27.94|28.47|28.79|28.53|28.99|29.26|30.43|31.72|31.89|31.84|31.89|32.73|32.43|31.7775|34.05
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE|27.34|27.42|27.34|27.37|27.58|27.3687|27.36|27.52|27.77|27.92|27.935|28.26|28.23|28.19|28.57|27.59|28.01|27.93|27.73|27.35|27.4|27.42|27.59|27.53|27.85|27.73|27.69|27.79|27.4|27.09|27|27.26|27.22|27.56|27.67|27.66|27.84|27.81|27.72|27.95||28.14|28.09|27.7|27.58|28.03|27.83|28.14|28.24|27.88|27.96||28.12|28.095|28.02|27.48|27.37|27.73|27.9|27.74|27.65|27.88|27.53|27.25|26.915|26.59||26.91|27.005|27.36|27.55|27.48|28.075|27.81|27.691|27.75|28.175|28.5|28.8|28.06|26.86|27.225|27.34|27.17|27.88|27.64|27.87|27.785|27.235|27.32|27.645|27.3819|27.42|27.17|27.04|27.1|27.29|27.135|27.17|27.25|27.46|27.3027||27.4101|27.33|27.24|27.46|27.31|27.12|27.36|27.24|27.2773|26.69|26.58|26.73|26.8|26.48|26.505|26.61|26.15|26|26.27|26.38|26.6|26.64|26.9|27.095|27.25|27|27.13|27.43|27.52|27.14|27.165|27.66|27.89||27.51|27.45|27.76|27.76|27.5|27.72|27.415|26.31|28.69|29.06|29.27|29.27|29.425|29.5|29.27|29.13|29.13|28.99|28.86|29.02|28.54|28.78|29.18|29.6057||30.04|30.16|30.3|30.055|29.95|29.845|29.56|29.7725|29.36||29.845|30.08|30|30.35||30.21|29.97|29.8|29.82|29.91|30.07|30.67|31.05|31.02|31.19|31.17|31.25|31.49|31.35|31.46|31.955|31.99|31.31|31.35|31.62|31.48||31.14|31.24|31.375|31.42|30.86|31|30.65|30.5|28.83|29.42|28.91|28.985|30.44|29.895|29.24|29.47|30.12|30.45|30.145|29.975|29.73|29.31|28.78|28.07|28.005|28.36|28.5729|28.17|27.9|27.25|27.52|26.94|26.3|26.17|26.61|26.79|26.52|25.98|25.9|26.2|26.47|26.425|26.91|27.23|27.26|27.45|27.13|27.315|27.571|27.65|28.01|28.15|28.39
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE|11.94|11.82|11.735|11.75|11.71|11.685|11.585|11.46|11.47|11.48|11.56|11.55|11.64|11.68|11.61|12.58|12.67|13.05|13.19|13.47|13.5|13.515|13.475|13.33|13.355|13.3|13.375|13.36|13.42|13.365|13.35|13.325|13.42|13.53|13.64|13.49|13.22|12.71|12.781|13.03||13.345|13.3|13.16|13.08|12.95|12.8|12.735|12.96|12.86|12.42||12.89|12.86|12.875|12.755|12.67|12.65|12.71|12.505|12.28|12.22|12.2|11.6101|11.6025|11.69||11.415|11.4|11.235|11.285|11.45|11.87|11.73|12|13.295|13.51|13.4|13.51|13.46|13.59|13.87|13.96|13.64|13.53|13.2|13.43|13.2|12.9|12.815|12.97|13.19|13.17|13.14|13.185|13.31|13.28|13.24|13.15|13.21|13.17|12.83||12.83|12.85|13.1|13.72|13.715|13.6101|13.455|13.32|13.19|12.815|13.005|13.115|13.345|13.07|13.005|12.98|12.945|13.45|13.1|13.41|13.95|14.07|14.07|14.15|14.25|13.91|13.96|14|13.945|13.86|14.06|13.98|13.89||13.955|13.8|13.74|13.73|13.77|13.83|13.6|13.1|13.17|13.255|13.49|13.55|12.995|12.87|12.77|12.695|12.61|12.47|12.51|12.44|12.205|12.175|12.39|12.525||12.59|12.65|12.53|12.37|12.395|12.15|11.73|11.59|11.38||11.27|11.17|11.015|11.08||10.89|10.79|11.07|10.91|10.88|10.7|10.815|11.27|11.44|10.9|10.87|10.86|10.745|10.89|11.205|11.375|11.49|11.145|11.24|11.2|11.5703||11.58|11.6202|11.53|11.485|11.35|11.625|11.81|11.64|11.75|11.4|10.91|11.06|10.54|10.3|10.53|10.94|11.11|11.095|11.105|11.1|10.99|10.77|10.66|10.3|10.35|10.42|10.5284|10.15|10.06|9.4|9.42|9.485|9.655|9.91|10.24|10.14|10.24|9.84|9.755|9.63|9.81|9.66|9.7|9.77|10.325|10.67|10.63|10.71|10.7|11.16|11.08|11.365|11.72
01028|21032|/equities/lennar-corp-b|R1000VALUE|102.55|102.345|101.27|104.3|105.12|104.9801|104.02|105.69|106.26|111.67|111.68|111.12|111.44|111.64|113.07|114|113.89|111.04|110.53|113|113.97|114.19|114.71|113.6405|114.66|115.69|114.06|113.91|112.35|116.795|117.73|117.99|119.03|116.29|114.36|110.73|109.39|107.73|108.87|112.59||112.71|112.61|110.161|111.69|108.3|107.13|107.3|105.91|105.81|105.4327||104.735|101.2801|98.62|101.42|100.08|99.81|99.41|101.26|99|97.55|95.02|94.12|93.905|94.798||93.62|95.12|94.5|93.98|97.31|99.89|100.11|99.91|98.285|99|98.7|99.79|99.65|100.21|99.16|98.505|98.51|99.88|96.68|97.2|97.3|94.87|94.3|95.79|95.014|95.57|94.57|93.6|91.72|90.35|89.51|89.19|89.92|87.42|86.45||85.84|87.85|87.46|88.63|87.41|87.08|86.14|85.97|86.425|86.0997|86.91|86.49|86.73|85.44|86.25|83.46|82.27|83.23|80.87|81.335|82.71|81.65|81.6|81.49|81.32|79.25|80.37|81|80.56|80.1898|81.15|81.11|80.82||82.99|85|86.6919|86.68|85.64|84.47|84.39|84.19|84.33|85.06|86.43|88.12|85.01|84.61|83.81|83.37|82.22|81.74|80.84|80.26|78.53|78.975|80.89|81.5||80.41|80.6896|79.78|77.79|77.94|78.48|76.46|77.12|75.2871||74.07|73.3|72.7|74.39||74.63|73.7|74|73|73.85|73.78|70.21|73.66|73.97|72.5685|72.44|73.33|71.61|70.02|71.21|71.97|72.87|69.895|70.185|69.975|70.88||69.86|69.2|68.3|69.13|68.42|70.36|71|70.26|71.93|67.08|63.12|62.91|63.38|63.775|63.15|64.79|65.26|64.59|63.86|63.77|63.47|60.08|58.67|57.13|57.6|58.4|60.83|59.41|58.93|56.96|61.04|62.04|62.01|61.84|63.05|63.01|63|59.84|59.07|59.42|58.14|57.43|58.3|59|58.1|59.25|59.72|60.11|57.68|57.91|57.65|58.87|63.6
01029|32367|/equities/adt-corp|R1000VALUE|6.35|6.29|6.28|6.3905|6.31|6.26|6.235|6.19|6.19|6.33|6.2|6.41|6.51|6.51|6.2|5.9125|6.14|6.275|6.2012|6.23|6.295|6.31|6.33|6.27|6.31|6.24|6.255|6.21|6.2|6.24|6.08|6.31|6.26|6.34|6.32|6.18|6.1|6.055|5.83|6.03||5.955|5.9725|5.9425|5.82|5.865|5.82|5.79|5.89|5.98|5.94||6.12|6.0414|6.105|6.22|6.135|6.005|6.15|6.14|5.86|5.92|5.74|5.62|5.65|5.78||5.82|5.77|6|6.08|5.98|5.96|5.905|5.9|5.88|5.96|5.9|5.995|6.03|6|5.75|5.44|4.89|5.25|5.52|6.65|6.63|6.6|6.54|6.62|6.785|6.93|6.92|6.88|6.96|6.87|6.86|6.75|6.76|6.88|6.79||6.86|6.8|6.91|7.1|7.15|7.14|7.06|6.93|7.04|6.86|6.905|7.02|7.16|6.965|6.89|6.84|6.74|7.04|7.035|7.29|7.595|7.595|7.57|7.675|7.565|7.41|7.535|7.115|7.855|7.74|7.9|7.955|8.004||8.205|8.2399|8.2|8.245|8.3|8.215|8.26|8.34|8.345|8.3|8.475|8.78|8.58|8.59|8.49|8.5|8.475|8.42|8.52|8.62|8.565|8.72|9.275|9.5||9.6|9.515|9.51|9.36|9.3498|9.15|8.875|8.95|8.86||8.94|9.03|8.97|9.01||8.98|8.875|9.05|8.945|8.96|9.05|9.245|9.73|9.8|9.61|9.63|9.72|9.555|9.4|9.42|9.51|9.315|9.05|9.1|8.895|8.93||8.98|8.91|8.88|8.77|8.912|9.105|9.15|9.1|8.975|8.82|8.55|8.66|8.475|8.36|8.205|8.23|8.42|8.44|8.5501|8.59|8.42|8.44|8.5|8.365|8.415|8.455|8.355|8.14|8.01|8.05|7.99|7.995|8.07|8.195|8.33|7.98|7.92|7.47|7.37|7.365|7.47|7.455|7.49|7.64|7.88|8.04|8.01|8.1|8.02|8.14|8.21|8.28|8.15
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE|57.32|57.0801|55.905|56.13|57.7|57.43|57.56|57.4|58.48|60.69|61.62|61.37|61.56|61.2|61.6|62.93|63.51|63.2|62.0636|62.4251|62.2883|62.347|62.5033|62.0733|61.614|61.5945|61.7411|62.9137|63.0506|63.5071|63.5263|64.428|64.1402|64.428|64.3033|63.1618|63.4016|63.9867|63.5839|64.5479||64.428|64.6198|64.1306|63.7949|63.8812|63.8617|64.567|65.7516|66.1545|66.1257||66.1553|67.1424|66.2312|65.5214|64.7061|64.3992|62.1931|62.2602|62.3753|61.9341|61.2819|59.7184|59.9342|60.62||60.4666|60.0925|60.2364|60.1692|62.2362|62.8117|62.7878|63.1331|63.3633|62.9029|61.397|60.6776|60.1404|61.3874|62.4233|60.0157|60.2076|61.0325|60.9174|61.8094|61.2339|60.1404|60.361|60.7447|62.8261|63.0659|62.8837|63.5551|63.5599|63.2913|63.7326|63.6127|63.0947|63.2098|63.5551||62.1835|62.5096|61.2915|63.0851|64.5527|64.9171|64.898|64.5047|63.9484|62.6055|62.7782|63.1523|63.018|61.6751|62.1691|59.9678|59.5553|59.4786|57.8624|58.6058|59.258|60.3802|61.6272|62.9872|62.8933|58.2125|57.2341|57.9151|59.4019|58.5482|59.987|59.3635|59.4882||59.6033|60.1884|60.6584|61.349|61.5408|61.5504|62.2219|61.6176|60.7927|60.9078|61.2339|61.2915|60.5817|59.8335|60.1021|60.2651|60.0445|59.5745|59.9486|60.0637|58.2317|55.4596|56.1023|56.3325||56.3996|55.9776|55.2678|53.6962|54.299|53.7139|51.9203|51.2105|50.6734||50.1458|50.1266|50.0307|50.587||50.8556|50.5295|50.6925|49.7525|49.2921|49.7621|50.0019|51.4407|52.4095|52.0642|50.8268|50.1746|50.3856|50.5391|52.3135|52.0833|52.3183|50.7693|50.2082|50.5487|51.5366||50.2034|49.5991|49.2346|49.0236|46.9805|48.2083|48.9708|48.8413|49.8293|49.9012|49.9732|48.7454|46.664|43.1678|45.8199|46.7215|48.9181|49.7909|49.8176|49.8868|50.5295|50.1746|49.954|50.424|50.7213|50.9995|51.3831|50.9323|50.424|49.9732|51.8723|51.6421|52.1121|53.5125|53.5413|52.8123|52.8315|49.8389|49.5415|48.8501|50.1938|50.0499|49.7142|49.6326|50.9515|51.5654|53.2439|54.0784|53.8482|55.3158|55.8817|56.8217|57.4164
01031|1006167|/equities/schneider-national-inc|R1000VALUE|29.03|29.0201|28.55|29.07|28.4329|28.85|29.16|28.91|29.17|29.84|30.27|30.49|30.44|30.59|30.48|30.414|30.662|30.82|30.5826|30.75|30.37|30.7|30.485|30.31|29.96|29.68|29.07|29.56|29.62|29.17|27.955|27.66|28.24|28.5|28.615|28.32|27.9|27.77|27.13|27.8||28.47|28.5|28.43|27.68|27.65|27.11|26.84|26.67|26.33|26.47||26.84|26.88|26.52|26.3|26.01|26.47|26.7506|26.47|25.76|26.03|26.29|25.79|25.88|26.24||26.15|25.5|25.28|25.87|25.93|26.035|25.98|25.69|25.71|26.22|26.21|25.9986|26|25.68|26.32|26.37|26.03|26.44|25.97|26.08|25.71|25.17|25.43|26.42|27.04|26.94|26.96|26.58|26.51|26.31|26.18|26.33|26.305|26.285|25.58||25.78|25.6|25.83|25.96|26.11|25.955|25.88|25.91|25.715|25.08|25.475|26|26.06|25.51|25.8|26.12|25.8|25.96|26.36|27.49|28.08|28.1|28.19|28.41|28.7844|27.7|27.915|27.95|27.955|27.62|27.895|27.88|28.07||28.65|28.18|28.65|28.7|28.54|28.7072|29.1|29.77|29.64|29.465|29.55|27.68|26.455|25.65|25.66|25.8|25.66|25.38|25.55|25.14|24.83|24.505|24.76|24.7704||24.4|24.68|24.65|24.45|24.28|24.06|23.69|23.88|23.5||23.28|23.57|23.52|23.99||23.92|23.7|23.71|23.06|23.885|24.04|24.42|25.35|25.37|24.68|24.53|24.525|24.69|24.87|25.03|25.52|25.51|24.89|25.13|25.145|25.44||25.23|25.25|24.97|24.58|23.83|24.25|24.66|24.07|23.82|22.62|21.98|22.33|22.23|21.65|21.26|21.83|21.83|21.47|21.44|21.67|21.52|21.93|21.52|21.01|20.8|21.44|21.65|21.66|21.42|20.76|20.98|20.765|20.76|20.62|21.215|21.53|21.46|20.4|20.26|21.02|20.84|20.76|20.71|20.52|20.96|21.02|20.705|20.93|20.88|21.83|21.97|22.12|22.555
01032|20700|/equities/mercury-general-corp|R1000VALUE|29.02|28.51|28.63|28.3842|28.3915|28.47|28.55|28.87|29.76|29.9|29.92|30.5|30.79|31.04|30.9533|30.98|30.39|30.47|30.43|30.305|31.38|31.77|31.56|31.07|30.85|30.58|30.32|29.89|29.57|29.41|29.08|28.69|28.385|28.78|28.76|28.02|28.82|27.48|28.82|28.9||29.995|30.26|29.585|29.11|30.47|30.3401|30.37|30.94|30.5|30.17||29.56|28.795|29.08|29.63|29.2172|29.56|30.62|30.295|29.62|28.835|29.85|29.36|29.81|29.175||29.43|29.305|29.46|30.5|30.85|30.805|30.46|30.45|29.59|29.38|28.67|29.13|29.5|29.457|28.91|29.34|28.63|26.15|28.825|29.894|30.05|30.07|29.885|29.88|30.6|30.54|30.66|30.29|29.96|29.68|29.58|30.52|31.91|33.065|32.49||32.41|31.8|31.54|31.58|31.29|31.14|31.041|30.285|30.39|29.18|29.43|29.91|30.575|30.16|29.65|29.675|29.215|29.63|29.61|30.33|31.08|31.24|31.88|32.68|32.95|32.71|33.46|33.85|33.74|34.41|35.09|34.55|34.38||34.72|34.18|32.21|36.41|36.57|36.92|37.03|38.47|37.77|37.73|37.755|37.03|35.315|34.43|34.15|34.375|34.49|34.885|34.62|34.77|34.08|33.87|34.84|34.87||35.095|34.54|34.72|35.5|35.52|35.63|34.775|34.4|33.68||33.854|32.86|32.55|33.04||33.31|33|33.75|34.29|34.16|33.62|33.85|34.43|35.25|34.105|35.63|36.03|35.3|35.66|35.76|35.85|35.63|35.25|35.34|35.8|36.79||36.46|36.2721|36|36.6901|36|36.19|36.58|36.88|35.065|34.35|34.49|34.95|34.58|33.725|31.865|29.87|28.72|28.87|28.46|28.285|28.17|28.305|28.67|28.615|28.05|30.0111|30.69|30.53|30.34|28.88|29.61|29.23|28.44|28.18|28.85|28.89|28.28|27.89|28.41|28.38|29.33|29.02|29.07|29.39|29.18|29.97|30.97|31.58|32.03|33.93|33.01|33.37|34
01033|20805|/equities/cna-financial-corp|R1000VALUE|35.8843|35.8415|35.673|35.719|35.5995|35.4893|35.7741|35.9854|36.2242|36.5412|36.4264|37.1154|37.3772|37.7309|37.4562|37.7998|38.6955|38.4291|37.1981|35.9578|35.673|34.9105|36.5642|36.7387|36.0681|35.5995|35.5077|35.6179|35.3147|34.984|34.9656|34.6716|34.4879|34.8482|35.0667|34.7911|35.0575|35.2688|35.0942|34.9105||35.2321|35.1759|35.3607|35.0667|35.866|35.6822|35.3974|35.0794|34.814|34.8094||35.1586|34.736|34.7543|35.7327|35.007|36.0681|36.3345|35.8568|35.4158|35.0116|34.1664|33.6611|33.6335|33.5233||33.4499|34.1112|34.7268|35.379|35.3744|36.0405|35.8384|35.9303|35.9303|36.261|36.3161|36.656|36.7387|36.5366|36.5642|36.5917|35.8935|36.261|35.3179|33.7621|35.3239|34.7727|34.5798|35.5628|35.8108|35.7373|36.3804|36.6285|36.3804|35.9486|35.8108|35.5077|35.8016|35.6455|35.5812||35.526|35.1769|34.9748|35.8384|35.6822|35.3607|35.2229|34.7084|34.4787|33.3855|33.6795|34.6073|35.4066|34.0102|33.6427|33.8218|33.2293|34.8462|34.7543|36.3988|37.0327|38.0525|39.0171|39.7888|40.1011|39.9082|40.0001|40.0111|40.0874|39.9725|39.8072|39.6188|39.2651||39.3754|39.9648|39.5535|39.748|39.634|39.4194|39.3479|39.1333|38.1051|37.1038|36.8445|36.9786|37.9085|38.3465|38.4225|38.3376|40.0732|39.8402|39.4768|39.0947|38.6474|38.8338|39.5933|39.7768||39.8123|40.3062|40.1198|39.7098|39.9428|40.2596|39.57|39.6445|38.694||39.1506|38.9829|38.9176|38.6511||38.5728|37.995|38.256|37.2961|37.5756|37.45|37.8603|38.3398|38.4423|38.2466|38.4889|38.3957|38.3212|38.5076|38.4051|38.8524|39.3277|38.8105|39.2578|39.2065|39.4308||39.2345|39.3417|39.0295|38.9829|38.2839|38.3212|38.2466|38.4144|39.09|39.2298|38.3864|38.7685|38.8524|38.7033|38.1534|38.7312|39.0947|38.0602|38.461|38.1255|37.8925|37.1469|37.5104|36.3828|36.4294|37.0118|36.9233|36.243|36.1484|34.5841|35.2644|35.1526|35.0082|34.7892|35.5167|35.805|35.3856|34.1182|34.3605|34.0389|34.1927|33.6336|33.4565|34.1182|34.8451|35.6559|35.8609|35.4788|35.325|35.5067|35.4042|36.0845|37.1283
01034|1177768|/equities/sylvamo|R1000VALUE|40.6804|40.3377|39.7418|38.6742|38.8927|38.3961|37.3334|37.9889|37.6015|37.5519|38.9721|39.6971|39.424|39.0814|40.8194|46.7288|48.0696|47.4141|47.0963|47.9901|48.3775|47.6723|46.6096|46.6295|46.6742|45.8846|44.5637|44.1465|43.9479|43.9578|44.077|42.9051|42.0907|43.4712|44.2856|43.5804|42.0211|39.5184|39.0516|39.424||40.1738|38.9026|38.6642|38.1478|39.6574|40.3228|40.1043|41.0826|41.9417|42.9249||43.5407|43.0739|43.5755|43.0342|42.8157|42.9547|42.6667|42.2496|40.7598|39.6475|39.4985|38.2272|38.7735|39.8007||39.6574|39.9951|40.3328|40.4221|40.1639|40.4917|40.2036|40.9883|40.5612|41.4252|41.7331|41.3955|40.8194|41.6686|44.8914|44.365|42.4085|43.3768|43.2328|43.6797|44.9709|44.2161|43.8883|44.1292|44.7524|45.2688|45.6562|45.6363|45.249|44.5339|44.8318|44.5388|44.8418|44.6531|43.7989||43.6797|42.8455|43.8982|44.9361|45.0608|44.6829|45.0801|45.3483|45.4873|44.8765|45.6462|46.3315|45.4079|44.1565|42.9647|42.9547|43.1434|46.0236|46.3017|47.5233|48.5165|48.6555|48.4172|48.3526|47.712|47.9007|48.159|48.159|47.9653|47.7021|46.3911|45.4029|44.9858||45.0404|45.388|44.7623|45.8945|43.7145|42.2645|46.8182|46.7189|47.0168|47.424|47.7915|47.136|46.257|46.2223|45.2192|45.964|46.3712|46.0783|45.2788|45.3086|45.1347|44.9311|46.3911|45.5966||47.5035|49.1819|49.1897|48.1689|48.2483|47.7617|46.4706|47.0168|46.0137||47.8709|48.2682|48|48.8145||48.5066|47.8908|49.2713|49.0925|48.9933|48.3576|49.7778|52.9361|54.843|54.2719|56.0944|54.7834|53.681|54.1577|54.3911|53.8002|54.1776|50.9299|51.0491|51.0988|51.7145||51.0839|49.6487|49.1819|49.7729|47.4548|47.9703|47.861|46.1627|43.5308|39.3197|42.2992|43.8387|44.399|44.0671|43.8685|45.5171|47.6127|46.9473|45.7356|46.6195|46.0634|45.5767|45.1745|43.7294|42.7462|42.5475|43.4017|42.329|41.2862|40.9386|40.7089|40.74|40.591|40.5711|38.108|36.1912|35.5357|33.6884|33.311|33.3011|34.036|33.0727|33.4203|33.8672|35.357|35.6847|35.7741|36.0969|35.2179|37.6015|36.9361|36.9162|38.2372
01035|1169492|/equities/signify-health|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.48|30.46|28.7|28.78|28.94|29.16|29.145|29.04|28.95|28.81|28.73|28.6|28.49|28.3|28.2601|28.245|28.43|28.45|28.59|28.65|28.74|28.7|28.82|28.805|28.81|28.6||28.6|28.55|28.56|28.82|28.83|28.6|28.64|28.57|28.26|28.18|28.42|28.555|28.47|28.34|28.245|28.27|28.5|28.67|28.58|28.72|28.69|28.78|28.8|28.78||28.84|28.72|28.64|28.595|28.57|28.45|28.35|28.46|28.5||28.51|28.51|28.5|28.45||28.5|28.55|28.36|28.46|28.41|28.28|28.28|28.31|28.3|28.325|28.56|28.55|28.645|28.61|28.55|28.535|28.42|28.58|28.61|28.69|28.51||28.55|28.52|28.48|28.49|28.52|28.4|28.315|28.31|28.61|28.64|28.83|29.045|29.06|29.05|29.06|29.195|29.22|29.22|29.18|29.22|29.18|29.16|29.12|29.15|29.04|29.18|29.13|29.25|29.38|29.26|29.15|29.06|29.015|29.15|29.23|29.24|29.25|29.12|29.04|29.12|29.08|29.06|28.97|29.07|29.18|29.24|29.16|29.12|29.12|29.155|29.065|29.02|29.1
01036|1171379|/equities/hayward-holdings|R1000VALUE|13.852|13.75|13.64|13.78|13.885|13.775|13.765|13.57|13.77|13.97|14.12|14.24|14.25|14.36|14.485|14.575|14.575|13.84|14.01|13.24|13.26|13.215|13.265|13.16|12.98|12.6|12.525|12.415|12.095|12.095|12.115|12.31|12.32|13.3|13.27|13.33|12.42|12.27|12.07|12.56||12.53|12.645|12.32|11.9|11.48|11.335|11.33|11.35|11.25|11.255||11.2|10.98|11.035|11.04|10.76|10.985|11.185|11.39|11.02|11.085|10.86|10.52|10.82|11.29||11.24|11.19|11.11|11.51|11.69|11.78|11.63|11.34|11.26|11.245|11.155|11.03|11.41|11.4903|11.55|11.73|11.66|12.04|11.865|11.835|11.88|11.29|11.22|11.57|11.585|11.21|10.845|11.085|11.16|10.97|10.965|11.21|11.15|11.23|10.98||10.75|11.1|11.31|11.47|11.28|11.265|11.24|10.975|10.925|10.77|10.93|11.07|11.23|11.16|11.29|11.26|11.16|11.355|11.065|11.33|11.72|11.72|11.71|11.74|11.88|11.24|12.08|11.81|12.485|12.11|12.225|12.4|12.37||13.09|12.97|13.07|12.93|12.95|12.91|13.13|13.255|13.275|13.03|13.99|14.06|13.475|13.05|12.7|12.83|12.425|12.52|12.74|12.78|12.44|12.1|12.27|12.21||12.1625|12.11|11.98|11.43|11.31|10.87|10.71|10.5|9.565||9.31|9.24|9.095|9.19||9.255|9.13|9.31|8.9|8.98|8.825|8.995|9.23|9.355|8.96|8.915|8.96|9.02|9.025|9.21|9.3|9.5|9.085|9.215|9.19|9.6899||9.49|9.45|9.43|9.505|9.57|9.735|10.58|10.49|10.42|9.58|9.06|9.27|8.99|8.76|8.64|8.775|9.15|9.13|8.928|8.98|8.94|8.5|8.24|7.97|7.99|8.295|8.66|8.97|8.56|8.3|8.79|8.58|8.795|8.98|9.32|9.26|9.58|8.91|8.825|8.74|9.12|8.995|8.91|8.95|9.49|9.83|9.675|9.99|10.065|10.16|10.21|10.5|11.44
01037|17336|/equities/tfs-financial-corp|R1000VALUE|13.459|13.45|13.43|13.7|13.58|13.575|13.77|13.98|14.035|14.23|14.335|14.762|14.75|14.735|14.71|14.61|14.87|14.76|14.5812|14.51|14.34|14.235|13.71|13.64|13.61|13.408|13.36|13.27|13.21|13.26|13.05|12.87|12.79|12.97|12.92|12.77|12.64|12.5|12.35|12.51||12.54|12.555|12.5|12.34|12.31|12.2099|12.065|12.23|12.54|12.57||12.65|12.72|12.765|12.72|12.58|12.68|12.52|12.37|11.94|11.94|11.69|11.26|11.215|11.19||11.135|11.445|11.4182|11.37|11.27|11.2997|11.35|11.26|11.2|11.18|11.09|11.12|11.23|11.29|11.74|11.6|11.05|11.315|11.53|11.965|12.01|12.04|12.03|12.255|12.39|12.41|12.555|12.55|12.56|12.52|12.605|12.57|12.525|12.4|12.27||12.11|12.13|12.17|12.495|12.55|12.6|12.5201|12.49|12.67|12.12|12.22|12.66|12.83|12.625|12.5499|12.735|12.34|12.6917|11.82|12.38|12.8449|13.3|13.44|13.7|14.17|14.15|14.3|14.41|14.38|14.3|14.28|14.21|14.185||14.35|14.305|14.2533|14.26|14.34|14.16|14.1|14.295|14.21|14.27|14.41|14.25|14.141|14.03|14.045|14.2|14.411|14.56|14.78|14.93|14.7381|14.59|14.72|14.96||14.76|14.7|14.53|14.33|14.45|14.24|14.16|14.315|14.31||14.33|14.36|14.27|14.07||13.9443|13.8|13.9|13.72|13.63|13.55|13.635|14.01|13.75|13.81|13.859|13.72|13.6|13.6101|13.5|13.83|13.7|13.26|13.49|13.455|13.914||13.85|13.8|13.745|13.92|13.7988|13.8799|14.02|13.99|13.98|13.85|13.55|13.74|13.76|13.665|13.44|13.73|13.99|13.96|13.3|13.15|13.11|13.08|12.87|12.57|12.495|12.82|13.08|13.08|12.975|12.45|12.56|12.455|12.57|12.7|13.16|13.37|13.18|13.01|12.98|12.88|13.05|13.02|13.435|13.4|13.66|13.96|13.87|13.51|13.5|13.65|13.675|13.655|14.205
01038|24426|/equities/seaboard-corp|R1000VALUE|3595.8501|3622.5|3631.0801|3565.1201|3550.01|3550.01|3533.75|3553.6799|3489.635|3550.6699|3580|3576.0532|3595|3576.53|3575|3575|3600.8899|3600.8301|3613.02|3561.0601|3577.5|3555.4016|3555.03|3540.0015|3537.51|3535|3555.03|3574.1101|3561.03|3550.04|3552.5457|3540|3550.03|3550.01|3562.5|3517.99|3517.6299|3515.0015|3510|3525.5901||3540|3510|3519|3553.3999|3645|3591.8401|3582|3620.3799|3626.03|3670||3696|3692|3688|3736.77|3767.01|3763.01|3763|3722.1655|3620|3571.25|3745|3748.79|3729.6201|3731||3752.02|3751|3752.0701|3801.26|3800.0049|3748.79|3730.0701|3708.75|3745.0601|3737.02|3766.26|3787.5|3785.0701|3783.73|3780.0801|3731.8799|3736.01|3820.02|3901|3939.5|3890.03|3888.1201|3899.96|3935.03|3916.5|3892.75|3900.9358|3869.99|3851.5|3833|3835.0901|3795.8201|3800.1316|3777.77|3771||3752.03|3764.3401|3778.3501|3780|3760.79|3791.125|3818.6799|3800.03|3737.78|3732.575|3715.7251|3750|3809.0049|3775|3727.5|3700|3700|3704|3705.05|3700|3785|3785|3780.75|3775.8799|3806.8|3880.0015|3869.9951|3906.0415|3906.02|3900.5049|3912.3701|3931.05|3928.0815||3820.0615|3818.6699|3822.6699|3831.01|3832|3790.0015|3800|3784|3837.3401|3872|3855|3920|3888.55|3915|3888|3961.0701|3962.0015|3959|3959|3950.0015|3950.0015|3945|3935.0015|3915||3940.96|3913.1116|3889.3201|3790|3750|3718.0015|3621.73|3662.51|3665.26||3720.02|3706|3758.29|3710.1599||3656.3601|3626.5|3663|3697.01|3735.01|3680|3696.3799|3689.99|3675.02|3822|3730.01|3775|3747.95|3907.7151|3949.05|3971.1201|3945|3928.5049|3940.96|3929.8701|3875||3900|3928.8|3923.46|3890.1101|3782.3799|3782.7749|3748.79|3781|3829.3401|3912.8315|3742.5549|3862.5|3797.5|3775.2|3665.5349|3736.0701|3743.981|3737.5|3690.02|3650|3609.4199|3590.3101|3582.01|3607.01|3578.1299|3575.0015|3564.49|3550.01|3502|3389.73|3435.01|3375.01|3412.1699|3423.01|3460.01|3423|3465.8401|3400.01|3375.1499|3324.9951|3339.99|3313.3101|3295|3367.6799|3488|3538.1899|3580|3618.6001|3553.8899|3601|3635.48|3681.05|3759.5
01039|1179477|/equities/loyalty-ventures|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01||||0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.03|0.03|0.03|0.04|0.05|0.08|0.116|0.0751|0.1427|0.172|0.17|0.1568|0.2|0.45|1.56|1.625|1.69|1.75|1.75|1.71|1.67|1.55|1.66|1.71|1.569|1.51||1.66|1.66|1.59|1.6|1.58|1.62|1.34|1.72|1.72|1.841|1.96|1.94|1.81|1.8|1.8|1.99|1.95|1.87|2.03|2|1.95|1.76|1.86|1.95||1.95|1.995|2.09|2.23|2.27|2.239|2.09|2.29|2.34||2.104|1.76|1.73|1.85||1.9184|1.86|1.88|1.75|1.81|1.95|2.17|2.28|2.27|2.2807|2.3|2.23|2.2217|2.3985|2.26|2.17|2.27|2.14|2.3|2.39|2.25||1.92|1.61|1.8|1.98|2.06|1.98|1.98|1.82|1.885|1.77|1.48|1.5|1.3079|1.21|1|0.9683|1.12|1.08|1.135|1.03|0.8002|0.7208|0.7097|0.8002|0.8133|0.8108|0.8806|0.8003|0.87|0.82|0.9|1.05|1.11|1.17|1.23|1.27|1.33|1|1.2|1.28|1.34|1.67|1.55|1.49|1.64|1.73|1.89|1.77|1.75|1.84|1.85|1.96|2.07
01040|1175864|/equities/nable|R1000VALUE|13.05|13.09|12.98|13.01|13.06|12.99|12.9|13.11|13.205|13.275|13.25|13.2|13.31|13.32|13.38|13.35|13.51|13.69|13.77|13.725|13.91|14.01|14.005|13.855|13.83|13.62|13.585|13.73|13.85|14.21|14.69|14.55|14.57|14.25|14.205|14.05|13.99|14.01|13.985|14.2||14.212|14.395|14.23|14.15|14.12|14.13|14.18|14.245|14.2101|14.365||14.505|14.45|14.54|14.54|14.41|14.43|14.43|14.53|14.26|14.18|14.33|14.075|14.1|14.125||14.01|13.94|15.01|15.1|15.01|14.97|14.6205|14.2263|13.78|13.71|13.4|13.46|12.78|12.55|12.51|12.41|12.28|12.43|12.54|12.59|12.69|12.73|12.73|12.86|13.08|13.13|13.1|13.19|13.165|13.325|13.34|13.55|13.51|13.3|12.87||12.75|12.86|13|12.8615|13.18|13.3|12.995|12.07|12.02|11.86|11.94|11.9|12.02|11.8813|11.98|11.9101|11.79|11.905|11.44|11.45|11.86|12.02|11.86|12.165|12.21|12.02|11.76|11.58|11.48|11.88|10.92|10.07|9.91||9.87|9.92|10.16|10.12|10.15|10.12|10.305|10.39|10.32|10.45|10.67|10.73|10.28|9.99|10.01|10.02|9.925|9.56|9.26|10.07|9.71|9.7|9.8|9.63||9.73|9.74|9.88|9.6|10.04|9.9|9.92|10.34|10.175||9.995|9.93|9.8|9.94||10.1|10.265|10.44|10.27|10.36|10.48|10.57|10.93|11.09|10.89|11.05|11|10.86|10.91|11.14|11.36|11.115|10.96|11.08|11.21|11.2||11.25|11.165|11|11.14|11.1|11.27|11.3|10.6741|11.36|10.235|9.6|9.69|9.7|9.465|9.76|9.93|10.61|10.73|10.75|10.65|10.72|10.58|10.15|10.31|10.42|10.05|10.49|9.885|9.65|9.6|9.725|9.51|9.85|10.1|9.78|9.46|9.6|9.18|9.19|9.09|9.21|9|8.91|8.9|9.02|9.39|9.47|9.625|9.96|10|10.07|10.19|10.35
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE|9.7706|9.7292|9.5725|9.6877|9.7844|9.8305|9.7568|9.8858|10.0332|10.1438|10.2175|10.024|10.3188|10.328|10.3464|10.5399|10.8533|10.8163|9.4564|9.3468|9.5725|9.5265|9.4482|9.3883|9.4021|9.4021|9.4205|9.4574|9.5265|9.8121|9.8443|9.637|9.6647|9.591|9.4712|9.4067|9.2961|9.2961|9.204|9.4251||9.3422|9.3791|9.3468|9.1211|8.9276|8.9552|8.9829|9.1027|9.2316|9.3376||9.3837|9.3146|9.2178|9.0658|8.9092|8.946|8.946|8.9|8.7065|8.6512|8.6005|8.3979|8.4163|8.4623||8.4117|8.255|8.3149|8.513|8.255|8.2274|8.1261|7.9694|7.9049|7.9326|7.8497|7.8312|7.9602|7.9142|7.9142|7.9786|7.8312|7.822|7.9188|7.8404|7.8312|7.7299|7.4305|7.4443|7.7575|7.8128|7.6654|7.7216|7.7852|7.8451|7.67|7.6746|7.5917|7.6101|7.6009||7.6193|7.6746|7.693|7.7023|7.7207|7.6424|7.6193|7.6285|7.67|7.6571|7.7115|7.7852|7.9234|7.7852|7.9602|7.9971|7.8865|7.9326|7.7944|7.8957|8.2873|8.3195|8.2182|8.4669|8.2919|8.0477|7.7944|7.8497|7.822|7.7502|7.8773|8.0524|7.6746||8.1261|7.9879|9.5173|9.5173|9.2224|9.204|9.3422|9.6877|9.4689|9.591|9.7199|9.7798|9.3698|9.2132|9.2132|9.1303|8.7848|8.5545|8.8631|8.9184|8.513|8.3195|8.3932|8.2919||8.3748|8.4209|8.3288|8.1353|8.5038|8.2468|8.3656|8.756|8.4485||8.3472|8.1307|8.0524|8.1445||8.1353|8.2274|8.1215|7.8957|7.7391|8.1721|8.1353|8.1261|8.1353|7.7437|7.6009|7.5825|7.6193|7.6101|7.7806|8.0984|8.0339|7.693|7.8312|7.7852|7.8497||7.693|7.6976|7.7023|7.8358|7.7575|8.0109|8.5222|8.4393|8.6789|8.255|7.776|7.8497|7.7483|7.3153|7.3245|8.0155|8.5038|8.4854|8.3932|8.3195|8.255|7.9602|7.822|7.7852|7.8819|7.8865|8.0293|7.5502|7.3107|7.0573|7.214|7.2047|7.3521|7.6654|7.822|7.5364|7.5641|7.1402|6.9744|7.0343|7.0389|6.9652|6.9191|6.9652|7.1402|7.4627|7.6332|7.6285|7.6009|7.7575|7.67|7.8128|8.1076
01043|1163792|/equities/viacomcbs-inc|R1000VALUE|17.91|17.65|17.55|17.8501|17.66|17.65|17.7|17.75|17.8|18.43|18.08|18.13|18.77|18.95|19.06|19.14|19.52|18.5|18.09|18.805|19.02|18.37|18.07|17.82|17.89|17.81|18.02|18.02|18.35|18.07|17.7|17.66|18.36|18.82|18.94|18.6|18.55|18.47|18.465|18.34||18.56|18.56|18.25|18.08|17.8485|17.73|17.715|17.83|17.845|18.01||18.69|18.84|18.8927|19.03|18.72|18.31|18.45|18.155|17.3|17.31|17.72|17.26|17.57|17.56||16.92|16.06|16.555|17.03|17.01|17.43|17.74|17.12|17.13|17.18|17.1245|17.41|17.956|18.89|18.9501|18.33|18.97|26.015|25.93|26.065|25.86|24.94|24.65|24.97|25.48|25.0759|25.225|24.685|24.855|24.81|24.39|25.225|25.31|25.64|24.38||23.88|23.96|24.87|25.07|25.2|25.09|24.65|24.8|23.785|23.165|24|24.13|23.55|23.13|22.9|22.75|22.21|22.8|22.27|22.77|24.01|24.575|24.75|25.34|25.68|24.79|24.21|24.32|25.138|24.91|26.09|26.143|25.96||26.61|25.6|26.05|24.99|24.48|24.71|25.05|25.83|26.0798|27.1764|27.81|28.26|26.45|25.26|26.08|25.91|25.435|23.85|24.27|23.76|22.61|22.33|23.25|23.27||23.07|23.19|22.77|22.5|22.09|21.43|20.94|20.01|19.6346||19.195|18.98|18.75|18.78||19.1572|18.97|19.7|19.2059|19.43|19.42|20.03|21.67|22.07|21.41|20.3|20.2|19.93|20.07|21.86|22.35|22.53|21.89|22.0318|21.84|22.261||21.8|21.2|21.23|21.55|20.134|20.8499|22.12|21.44|19.26|18.687|18.0962|18.93|18.11|17.75|18.19|19.395|21.07|20.67|21.35|21.28|22.25|21.96|21.69|21.76|21.89|21.88|22.22|21.78|21.54|20.79|20.66|20.66|21.1175|21.13|21.6|21.49|22|21.6433|21.49|21.325|21.87|21.75|22.11|22.4|23.4|24.04|25.0699|24.82|24.84|25.05|24.2196|25.42|26.8416
01044|1168782|/equities/gores-holdings-v|R1000VALUE|3.56|3.49|3.45|3.425|3.402|3.39|3.41|3.45|3.45|3.44|3.48|3.47|3.5|3.48|3.45|3.4|3.48|3.495|3.5|3.59|3.66|3.73|3.69|3.61|3.81|3.77|3.72|3.6611|3.675|3.62|3.56|3.52|3.66|3.69|3.64|3.47|3.51|3.73|3.59|3.68||3.745|3.675|3.44|3.38|3.36|3.35|3.31|3.39|3.48|3.53||3.675|3.6|3.6|3.79|3.81|3.76|3.72|3.92|3.83|3.805|3.79|3.6|3.54|3.66||3.55|3.52|3.56|3.575|3.55|3.56|3.52|3.465|3.4|3.54|3.49|3.55|3.6|3.73|3.72|3.66|3.68|3.72|3.79|3.91|4.02|3.46|3.44|3.52|3.61|3.55|3.56|3.52|3.585|3.555|3.58|3.67|3.61|3.81|3.64||3.65|3.795|3.785|4.02|3.98|3.96|3.9|3.81|3.76|3.6543|3.685|3.745|3.74|3.71|3.79|3.81|3.92|4.055|4.025|4.16|4.375|4.28|4.31|4.48|4.56|4.47|4.4216|4.79|4.79|4.95|4.88|5.3734|5.37||5.48|5.56|5.47|5.4474|5.265|5.22|5.3|5.4|5.43|5.52|5.625|5.6332|5.6|5.5|5.4801|5.4|5.385|5.35|5.445|5.46|5.315|5.24|5.26|5.16||5.18|5.2|5.29|5.375|5.25|5.16|4.995|5.01|4.83||4.75|4.72|4.625|4.655||4.67|4.57|4.335|4.34|4.46|4.515|4.68|4.4|4.38|4.49|4.51|4.575|4.57|4.32|4.3|4.41|4.42|4.32|4.21|4.3|4.46||4.37|4.365|4.345|4.4|4.265|4.3|4.37|4.48|4.5415|4.44|4.385|4.475|4.3|4.14|4.24|4.225|4.39|4.15|3.915|3.91|4.3432|4.395|4.65|4.62|4.63|4.65|4.69|4.65|4.535|4.605|4.75|4.82|4.86|4.742|4.97|5.02|5.055|4.83|4.68|4.57|4.555|4.575|4.595|4.67|5.05|5.42|5.7226|5.86|5.7743|5.595|5.435|5.96|6.54
01045|6414|/equities/crocs|R2000GROWTH|95.6115|95.97|93.94|94.81|94.82|96.51|95.63|91.14|92.38|93.87|97.08|98.27|99.96|102.11|101.73|101.21|103.3|104.4722|103.355|102.83|105.8|105.91|103.71|101.011|118.39|121.69|122.14|122.62|121.77|127.215|125.15|122.35|123.52|123.755|122.1493|117.17|112.45|110.97|109.11|114.14||113.24|107.73|107.49|105.08|106.01|104.71|104.6|106.56|105.49|104.14||109.57|112.5|112.61|114.39|114.8229|115.97|115.82|114.9|109.48|107.2515|105.25|104.07|110.11|108||103.36|101.65|102.71|104.91|106.5|107.8|114.76|111.67|113.401|116.1701|113.9|114.675|114.37|113.36|113.53|110.0367|109.4|118.83|116.5|119.44|118.53|116.61|143.83|144.73|146.68|144.0667|142.12|142.01|138.92|135.345|131.01|126.88|126|125.06|120.78||119.61|121.04|124.6|125.25|125.85|121.32|117.32|115.98|115.24|115.57|117.01|115.855|121.27|117.5868|117.87|115.8|109.76|114.19|109.47|113.83|118.55|122.75|123.66|124.41|121.78|122|121.1|121.29|122.94|121.73|123.57|116.65|118.19||129.74|130.455|121.57|116.09|112.73|110.69|113.9297|115.84|115.81|117.2|120.89|123.7|121.35|118.13|118.06|119.81|120.18|118.02|122.05|121.9201|121.24|121.22|127.13|124.88||122.715|121.38|116.15|109.65|108.88|109.84|104.45|107.3|105.78||104.86|104.29|103.36|102||99.1|98.3|96.94|92.49|93.61|91.42|92.23|95.18|93.27|93.31|94.1|95.84|92.361|93.2|97.02|97.5|98.59|96.73|93.96|93.14|94.0425||95.32|90.76|91.29|98.11|94.25|94.07|92.28|89.06|92.456|85.6801|80.8|80.72|77.56|76.82|67.61|66.6|70.44|69.71|68.56|73.3|76.4|77.09|74.36|72.96|73.26|75.95|79.28|76.03|77|71.4|73.89|72.18|72.16|75.03|77.7498|75.85|75.18|69.36|65.25|68.4|68.8|67.48|65.5|65.1701|68.74|74.715|76.3|74.82|74.75|75.825|72.88|74.86|80.62
01046|17404|/equities/tetra-tech|R2000GROWTH|31.286|31.434|31.188|31.368|31.51|31.545|31.094|31.137|31.168|33.154|33.304|33.364|33.109|32.216|33.0682|33.116|33.552|33.33|32.9802|33.372|33.484|33.5568|33.654|33.248|34.01|33.584|33.438|33.824|34.184|33.772|34.252|33.8736|33.42|33.282|33.2|33.164|32.5|32.468|32.346|32.492||32.401|32.541|31.928|32.004|32.2296|31.784|31.67|32.32|32.336|32.046||31.957|31.874|31.674|31.218|31.262|31.024|30.9|30.741|30.352|30.3|29.338|27.106|26.898|27.278||26.654|26.457|27.489|28.191|28.43|28.62|28.29|27.972|27.96|28.73|28.986|29.288|28.598|27.816|28.08|27.956|27.682|27.873|27.066|27.602|27.58|27.024|26.674|27.002|27.78|28.175|27.93|27.97|28.25|28.781|28.466|28.614|28.518|28.216|27.702||27.6666|27.862|28.496|29.082|29.296|29.138|28.988|28.78|28.71|28.406|28.289|28.374|28.396|27.878|27.484|27.428|27.284|27.366|26.238|26.559|27.544|27.48|27.656|27.968|28.052|27.542|27.236|27.148|27.05|27.044|27.252|27.522|27.861||28.644|28.634|29.039|29.294|29.332|28.956|29.142|29.78|29.496|30.065|30.288|29.418|30.888|30.414|30.422|30.226|30.562|30.004|30.426|30.521|29.232|29.212|29.678|29.84||28.688|28.256|28.308|27.6|27.57|26.6|26.26|28.132|28.384||28.528|28.8|28.682|29.624||29.625|29.352|29.75|28.804|28.896|29.4855|30.17|30.784|30.586|30.172|30.248|30.358|30.456|30.376|30.364|30.3465|30.738|29.752|29.839|30.416|30.852||30.394|30.857|31.038|31.034|30.556|30.585|31.248|31.388|32.288|28.8|27.488|28.01|27.982|27.587|27.092|27.47|28.2507|27.95|27.286|27.12|27.132|26.862|26.754|26.115|26.162|26.017|26.39|24.986|24.572|24.702|25.4|25.082|25.036|24.9795|26.236|26.13|26.262|25.098|25.504|25.119|24.9|24.84|25.326|25.144|25.498|26.028|25.922|26.246|26.084|26.596|26.678|26.758|27.89
01047|16544|/equities/lattice-semiconductor|R2000GROWTH|88.87|89.35|85.275|89.76|89.93|90.575|87.665|85.43|86.155|86.64|86.51|84.46|84.81|87.45|89|89|91.6125|90.04|90.02|89.4601|85.67|89.43|89.015|87.36|84.7|87.15|86.1|86.366|85.86|93.025|94.67|91.67|91.425|93.93|93.91|90.77|91.65|91.5326|90.07|93.31||94.02|93.36|91.52|88.725|85.97|85.58|85.13|83.66|85.17|86.415||87.86|89.3|89.735|89.12|81.875|80.08|80.11|80.87|77.5|76.9134|78.64|80.38|80.855|82.76||77.91|75.26|75.16|80.27|82.8|82.15|81.56|80.01|82.155|81.06|80.27|78.39|82.64|81|82.51|80.7|80.92|81.63|80|79.9166|77.75|75.86|85.21|85.01|89.61|88.5|90.33|91.68|93.48|91.19|91.26|90.06|90.37|91.65|87.76||88.8|89.27|92.09|92.91|93.392|93.17|90.51|87.851|89.315|89.12|92.1314|91.52|90.54|88.7938|89.09|87.7|86.7901|89.71|85.07|85.62|88.92|88.26|87.41|87.905|86.45|83|84.922|83.2|83.42|82.18|81.95|81.8|82.16||86.3|89.25|88.47|82.7|80.5401|80.24|81.86|81.07|78.5|78.05|79.04|80.61|75.97|73.355|73.335|75.54|74.82|72.68|73.85|72.94|70.72|69.56|73.13|72.255||70.49|70.11|69.45|68.175|67.11|64.59|63.91|64.011|63.49||62.38|63.18|62.285|63.73||64.44|64.27|66.5|65.54|66.07|68.85|70.051|72.97|73.02|69.45|70.01|69.5|68|68.08|69.66|68.51|69.425|67.3|66.55|67.15|68.98||69.25|66.12|65.87|66.2|63.68|65.35|67.68|64.14|61.92|57.5|53.025|53.71|51.46|50.51|49.03|50.21|52.24|48.03|49.2|49.82|49.91|49.99|48.6|47.43|47.14|46.71|46.94|46.47|45.29|44.525|47.26|47.225|48.6|50.68|55|52.5|52.33|49.4725|49.13|49.46|48.06|48.23|47.92|47.708|49.06|51.21|50.93|50.53|49.565|50.28|51.2887|51.64|53.605
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE|20.81|21.135|20.86|20.85|21.53|20.9899|20.14|19.29|19.7|20.12|20.625|20.735|20.76|20.75|20.74|21.05|21.38|21.7|22.05|22.31|23.3201|23.69|22.445|22.08|21.5101|21.64|21.4857|21.37|22.21|23.295|23.56|22.76|22.94|23.18|22.51|22.15|20.45|20.83|20.705|21.455||21.77|21.82|21.7628|22.22|21.47|21.38|22.21|22.36|22.04|24.01||24.71|24.12|23.97|23.73|22.229|21.99|21.88|22.65|21.74|21.15|21.56|22.76|21.91|21.292||20.75|20.53|20.44|20.35|19.6481|19.79|19.11|18.36|18.02|17.445|16.68|17.068|17.17|16.4484|16.1|16|15.7|15.41|15.41|15.87|15.8|16.12|16.08|16.19|16.8733|17.5558|17.885|18.1|18.655|18.19|17.93|18.715|18.57|18.7|18.79||18.93|18.61|20.18|20.23|19.87|19.92|19.58|19.44|19.7|20.01|20.41|20.3503|20.9098|20.97|21.11|21.5|20.6|20.45|18.55|18.485|20.09|17.28|17.13|16.625|15.78|14.32|14.52|14.54|14.51|14.4|14.59|14.691|14.45||14.985|15.845|15.55|14.3|14.6114|14.37|15.59|16.32|15.37|15.935|16.09|17.28|15.12|15.14|14.465|14.36|14.07|12.9801|13.85|13.46|13|12.88|13.99|13.24||13.63|13.07|12.81|11.8614|11.94|11.32|11.9|13.1201|12.98||13.24|12.5501|12.31|12.2942||12.58|12.59|13.2|13.64|13.48|13.73|14.32|14.8|14.72|14.4695|14.0915|13.12|13.26|13.14|14.19|15.2018|17.35|16.57|16.92|17.77|17.92||17.2|16.82|16.73|17.84|18.96|20.34|21.9|21.06|18.78|17.6|15.67|16.06|16.45|16.58|17.62|18.47|20.14|19.77|19.6|20.42|20.71|19.99|18.3|17.9901|18.44|18.4547|20.215|20.14|19.19|18.27|20.4909|20.81|21.6001|23.55|25.6231|24.3|24.37|21.6746|21.85|21.715|21.1|20.9401|19.961|20.39|21.693|22.84|23.8|23.7|23.51|24.5001|23.87|25.01|25.21
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH|37.52|37.75|37.35|37.34|38.11|37.43|37.07|36.53|36.96|37.72|38.02|38.07|38.951|39.08|39.54|38.11|38.73|39.26|38.05|39|40.36|41.9|41.59|40.6354|40.87|41.31|41.85|42.51|42.7|44.6|43.25|43.63|43.79|45.23|44.46|42.3917|39.1|38.95|38.69|39.75||40.44|40.65|40.87|40.16|40.69|40.21|40.4079|41|40.13|43.58||44.83|44.375|43.7144|44.0885|43.11|42.68|42.6|43.02|41.02|40.51|38.56|36.62|36.59|37.07||38.01|38.9|41.27|43.29|41.87|41.68|41.68|42.7|43|43.09|43.03|44.26|44.14|42.1602|42.06|43.35|38.54|37.08|36.89|37.05|35.64|35.78|35.93|35.95|35.91|35.7|35.5|36.81|37.205|38.31|37.36|35.015|34.41|34.7|34.43||35.13|34.93|35.25|36.51|35.67|35.88|36.18|35.98|36.92|36.46|36.36|37.05|38.25|37.76|38.92|39.63|38.76|39.37|35.25|34.21|37.03|39.5|39.65|39.97|42.86|43.06|39.62|39.075|38.13|37.02|37.56|37.705|37.52||37.34|39|39.82|38.85|39.3821|39.28|40.47|43.02|43|42.41|42.42|43.43|40.9|40.27|39.9|38.44|38|36.1101|35.47|33.46|32.435|33.26|35.85|36.29||36.725|35.65|37.05|36.312|35.8|38|37.6|34.87|34.3||33.51|33.93|32.7175|32.99||34.47|34.1601|35.58|35.22|35.31|35.2|36.05|38.21|39.1|37.68|37.8|37.61|37.635|38.53|41.7|44|45.45|47.76|47.23|47.76|48.61||49.01|47.25|47.9|48.16|46.85|50.15|51.68|51.63|52.045|51.355|47.94|48.35|47.05|48.94|49.03|50.95|52.87|52.46|50.78|51.58|50.76|49.36|46.57|48.62|48.82|52.06|53.78|53.25|52.22|51.505|52.28|51.85|53.7644|55.41|59.85|58.5|57.62|54.43|54.4|54.19|56.25|54.5901|53.64|52.73|56.675|59.47|62.27|61.23|57.4|63.215|62.46|60.15|62.4
01050|17187|/equities/silicon-laborator|R2000GROWTH|129.65|129.89|126.96|130.045|133.51|134.84|132.37|130.32|132.17|134.205|136.515|136.04|135.77|137.395|135.37|135.22|138|138.84|137.28|140.13|145.8|146.485|143.78|142.88|142.11|155.32|155.25|156.84|156.49|161.8|163.14|159|158.38|162.25|161.34|156.32|154.96|152.98|150.07|154.1||156.9|157.18|151.01|149.5|147.475|144.22|144.33|149.24|150.43|152.9||158.76|160|159.19|159.4|151.85|149.91|150.7701|149.91|141.13|140.855|142.32|141.25|140.335|144.64||140.835|135.65|133.87|137.915|139.08|138.025|139.49|135.955|134.59|133|132.4|134.93|137.44|133.16|135.895|134.27|134.27|138.165|138.93|138.65|134.82|132.7401|139.73|155.59|162.62|163.99|163.67|168.34|169.0973|166.19|166.78|166.86|165.41|168.81|165.9||164.55|163.59|166.39|168.09|172.5|171.949|167.32|163.74|167.34|167.42|161.81|172.23|171.36|171.63|170.005|165.825|164.405|168.3|166.05|168.04|171.77|173.645|172.62|175.685|176.89|173.85|177.16|174.67|175.16|172.12|173.5801|173.835|172.92||178.8701|182.81|187.58|185.09|184.86|179.85|181.95|178.755|174.61|180.04|182.445|180.52|169.25|152.03|151.635|156.03|155.49|152.04|155.15|148.25|143.66|143.64|149.85|149.54||148.56|147.23|148.71|146.065|144.78|136.21|134.77|134.03|132.96||132.29|132.29|129.99|130.52||131.45|130.63|133.34|130.68|131.14|133.18|135.93|139.82|143.54|139.805|141.21|139.43|137.2875|135.92|138.01|138.91|140.715|135.78|136.33|136.93|140.91||141.44|136.68|137.59|139.735|136.2125|140|142.82|139.37|135.59|129.635|124.09|123.505|118.63|114.85|112.61|116.11|115.89|113.89|113.72|109.44|116.02|118.1|114.35|120.37|120.185|117.87|114.63|117.24|114.455|113.75|118.09|120.2075|119.18|125.14|132.55|129.58|130.44|124.06|123.21|122.45|124.835|122.74|122.8|119.27|122.28|126.29|124.73|127.09|127.7|128.9|126.9|125.94|128.96
01051|17108|/equities/saia|R2000GROWTH|407.61|407.16|398.41|412.56|404.66|403.02|402.345|392.89|402.92|421.39|418.51|417.08|417.84|416.94|415.61|421.62|419.18|419.26|420.01|418.96|407.545|418.43|409.91|408.54|395.76|395.43|378.55|396.49|392.02|382.35|381.44|362.045|359.28|356.65|354.63|348.785|344.35|339.96|331.23|332.125||339.07|338.445|339.94|342.32|328.46|313.53|309.89|307.15|302.35|305.66||311.53|308.63|307.4781|304.35|295.12|292.66|298.7|298.32|288.72|294.27|295.68|283.985|280.81|283.75||280.92|274.75|266.91|269.535|273.51|273.235|274.71|269.06|268.46|276.15|277.33|276.49|283.34|279.69|286.32|288.71|288.9575|295.215|282.7025|286.5725|277.0101|247.625|244.69|275.66|277.76|277.715|271.36|268.1218|267.5|260.16|255.3101|253.59|270.1|268.0125|252.46||249.45|244.7|253.9|258.33|267.91|270.08|266|271.36|271.41|262.305|266.39|272.8107|275.89|264.72|266.91|264.67|264.17|269.76|263.845|272.8|280.17|284.43|286.17|291.3|288.66|269.26|269.565|266.44|269.51|267.54|270.98|272.895|271.13||273.65|272.61|272.44|268.04|265.57|269.1|274.62|287.605|288.97|282.95|263.91|286.24|278.22|262.28|263.12|255.8|249.07|250.54|255.745|248.3|240.87|235.5225|227.33|237.13||235.03|232.27|231.51|223.63|222.02|211.55|204.02|206.89|205.05||207.215|207.26|205.59|209.32||211.45|209.26|215.525|215.57|219.13|223.73|226.98|233.55|232.56|226.14|222.33|224.85|225.82|223.535|226.36|230.66|228.76|230.8|226.64|226.405|232.33||229.0425|228.74|233.365|229.27|230.73|246.35|256|240.24|244.66|228.02|212.95|215.56|209.25|197.83|185|199.42|190.66|190.23|187.32|188.53|189.3|195.4|187.775|180.17|185.76|195.48|203.19|200.07|194.885|190.295|196.4622|197.45|196|195.58|200.54|200.835|198.77|190.5|189.29|194.39|189.92|187.24|181.98|178.31|183.21|187.7|182.01|180.55|176.7|187.24|191.43|196.01|203
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH|178.695|178.85|176.75|176.12|176.765|175.025|173.59|171.67|173.87|176.62|176.3|177.07|175.71|175.47|173.97|173.46|173.35|173.26|171.02|173.07|175.12|175.67|175.18|178.04|183.7|184.87|184|183.53|180.37|180.66|179.45|184.21|184.44|180.76|180.5|174.86|171.95|172.05|171.54|173.5||172.76|170.78|170.01|170.39|169.13|165.39|164.32|168.14|170.685|170.14||173.51|172.47|172.26|169.5201|167.01|169.015|170.62|168.26|165.795|164.7|163.97|161.57|163.9|163.54||159.58|157.68|157.91|160.75|162.49|161.765|161.25|161.035|161.55|166.09|166.51|167.95|170.945|168.785|170.1|170.25|165.74|165.01|163.19|162.4|164.9|162.09|160.49|163.48|165.39|166.82|165.3|161.46|161.32|158.79|158.655|159.8|162.325|163.69|161.81||162.58|162.75|163.46|163.62|163.06|161.35|158.12|157.12|158.3|152.75|152.45|153.16|158.855|158.81|158.43|158.15|158.735|161.23|155.1|155|161.645|164.36|163.92|166.72|166.32|160.59|160.15|163.09|162.6|162.53|163.4|162.92|163.3||163.95|165.575|167.71|167.05|167.47|165.46|167.35|169.63|168.55|168|168.44|172.32|165.905|166.18|165.95|165.88|164.91|163.16|166.83|164.13|162.37|161.13|159.44|159.07||157.89|155.8|152.05|147.73|149.42|146.53|145.325|147.46|145.57||146.18|145.22|144.92|147.29||146.22|144.71|146.495|144.4|144.72|145.43|151.5|154.6|154.4|152.445|153.4464|153.98|151.54|151.27|152.83|152.88|153.98|150.61|150.28|150.3|156.21||155.005|153.69|155.52|154.71|153.4|156.14|155.96|156.79|159.84|154.83|150.335|152.21|152.93|150.2|147.32|150.96|155.36|154.72|152.43|151.53|146.38|144.58|143.18|138.89|141.23|141.33|145.51|143.02|141.61|138.035|142.055|138.15|137.53|137.47|141.091|142.545|148.69|144.78|142.07|139.08|141.78|142.02|145.34|149.85|151.38|153.17|152.98|153.435|155.19|159.1|162.15|165.27|171.26
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH|8.81|8.67|8.64|8.69|8.88|8.801|8.89|8.91|8.97|8.91|8.92|8.88|9.175|9.13|8.955|9.55|10.14|10.21|10.18|10.115|10.4|10.732|10.53|10.22|10.31|10.41|10.32|10.415|10.4|10.79|10.711|10.3825|10.615|10.57|10.28|9.455|9.15|9.21|9.04|9.15||9.22|8.88|8.54|8.54|8.16|7.76|7.8|8.235|8.515|8.78||8.97|8.855|8.85|8.99|8.865|8.955|9.17|9.0901|8.776|8.85|9.24|9.11|8.75|8.5173||7.72|8.1|14.02|14.215|13.71|13.58|13.225|12.46|12.27|12.205|11.955|11.89|11.86|11.6897|11.63|11.6034|11.3|11.17|11.0211|11.58|11.625|11.68|11.87|11.87|12|12.29|12.2108|12.3|12.2485|12.01|12.135|12.31|12.17|12.23|11.86||11.8|11.68|12.08|11.66|12.17|11.929|11.395|11.225|11.38|10.78|10.72|10.56|10.42|9.81|10.21|10.14|10.032|10.09|9.13|9.55|10.011|10.32|10.4|10.69|10.8002|10.505|10.6228|10.74|10.7|10.84|11.26|11.58|11.7027||12.15|12.79|12.53|12.15|12.05|12.01|12.2|16.16|16.18|16.4806|17.11|17.42|15.61|16.7418|16.61|16.55|16.36|15.25|16.23|15.53|14.77|14.58|15.55|16.37||16.04|16.17|16.34|15.75|15.91|14.34|14.51|15.05|14.61||14.72|14.225|13.76|13.43||14.04|13.795|14.5901|14.14|14.4|14.9799|15.385|16.18|16.47|16.04|16.11|15.68|15.395|15.3322|17.195|17.71|18.23|16.76|16.5|16.44|16.95||16.33|15.56|15.9|16.955|17.05|18.29|18.64|17.77|16.44|13.75|10.6516|11.305|12.17|11.98|12.59|13.31|14.47|14.22|13.705|14.06|14.3|14.44|13.4783|13.2013|13.8414|13.93|14.86|13.8815|12.91|12.19|12.7573|12.865|13.34|14.34|15.755|15.07|15.075|14.4415|14.2601|14.0858|14.68|14.38|14.5|14.665|15.12|16.31|16.6099|16.23|16.39|17.54|17.47|18.05|19
01054|17159|/equities/scientific-games|R2000GROWTH|76.19|75.85|74.85|74.95|74.46|74.5|73.47|72.24|73.09|74.64|74.66|74.13|73.58|73.075|69.08|70.55|70.905|69.725|68.08|68.1|69.36|70.08|70.2|70.03|70.24|69.43|69.03|69.08|68.64|68.8|70.05|68.565|67.01|67.19|67.04|64.76|63.52|63.09|62.16|64.57||68.31|68.51|67.79|67.69|66.98|65.55|64.8|65.87|66.385|64.49||64.6|64.55|65.01|65.91|65.53|65.3|65|62.8|61.95|60.86|60|58.73|56.01|57.37||58.65|58.28|58.5|60.28|61.905|62.14|61.1|60.35|60.12|61.33|60.75|60.23|59.075|58.71|57.96|57.83|57.4|59.28|58.56|60.32|59.24|57.7|57.23|58.43|59.49|59.68|59.48|60.82|61.12|60.89|60.04|59.955|59.52|59.63|58.7||58.09|58.245|58.675|59.57|59.12|58.37|57.21|55.555|55.91|54.66|55.73|57.05|58.84|57.76|56.1|53.96|53.77|56.59|54.55|56.99|59.23|61.76|61.82|62.055|63.17|59.92|63.2|61.11|60.62|59.93|60.94|61.79|61.41||63.3|63.81|63.62|63.4|63.7|64.18|64.95|65.42|65.2|65.85|65.83|66.1|63.965|63.39|63.12|64.59|63.88|62.15|63.04|62.55|61.21|60.51|61.78|61.73||60.49|59.15|59.18|58.546|58.93|58.49|58.25|58.31|57.37||57.03|57.18|57.3|57.3352||57.6|56.85|58.37|58.85|59.4|56.53|63.41|64.838|65.135|60.41|62.59|62.34|60.7475|61.79|63.18|62.5|63.975|63.35|63.54|64.17|64.195||64.59|63.29|62.75|63.93|62.42|61.5465|61.13|58.18|57.11|53.105|53.27|54.66|54.968|53.98|52.855|54.56|56|55.1|53.57|53.7|53.05|50.94|49.76|47.135|49.41|48.7|49.63|47.59|45.84|43.445|45.14|43.49|45.42|45.8|47.35|45.71|44.785|42.82|42.19|42.865|43.445|42.04|41.02|40.1|41.04|44.97|47.93|47.56|47.575|48.17|47.65|48.3|50.97
01055|16806|/equities/omnicell|R2000GROWTH|56.52|56.6|56.02|55.66|56.64|57.31|57.58|58.36|61.12|63.38|64.54|65.48|63.92|63.71|63.81|63.81|63.55|61.995|63.11|62.2734|61.61|62.84|62.29|61.63|61.82|62.09|61.74|62.24|62.79|66.985|66.2|71.25|72.12|73.25|73.31|71.82|69.89|70.4|69.92|71.91||72.25|72.71|70.51|68.44|68.895|69.51|69.93|69.75|70.7|70.85||71.4|72.28|71.71|72.0975|71.55|72.16|73.015|74.62|73.03|72.63|73.02|71.77|72.88|74.1||71.82|71.5|71.11|71.19|72.47|72.49|71.041|69.7|68.85|69.76|67.9|65.44|66.21|64.35|64.32|64.88|64.715|62|58.35|60.35|59.44|56.74|59.0675|60.43|61.39|58.81|58.32|57.185|57.33|58.83|59.19|60.58|60.21|59.51|57.63||57.09|57.29|57.49|57.09|56.22|55.11|54.59|53.91|55.04|54.515|55.34|55.73|56.6528|55.02|55.45|54.275|51.765|52.45|50|50.62|52.6775|53.77|53.6|54.62|56.13|54.555|55.55|52.37|52.16|51.64|52.54|51.59|51.51||52.98|53.29|52.0524|52.2|53.98|53.2|54.12|56.8|54.52|55.25|56.9|57.04|54.994|55.09|55|55.95|54.61|51.82|52.79|56|54.38|53.17|54.83|56.05||54.97|53.67|54.67|53.58|52.18|50.64|50.585|51.185|49.83||48.37|47.035|46.14|46.77||47.72|47.32|48.39|46.11|46.42|47.08|47.58|48.725|49.02|47.32|47.03|47.55|46.2|46.715|48.1|50.05|49.8564|46.7355|47.72|48.43|51.003||50.79|50.775|51.35|52.5|51.8|54.02|51.55|50.3|50.01|48.1|46.19|47.34|48.51|51.31|48.52|48.9501|75.78|76.58|75.09|76.21|77.5|75.03|73.84|72.7|74.51|75.3|78.43|74.34|73.215|72.7|75.13|77.2|78.33|81.39|85.25|85.73|89.67|86.755|86.91|87.04|84.75|83.78|84|84.86|86.02|89.42|88.44|90.86|94.78|95.43|96.28|97.995|102.63
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH|40.7|40.68|40.45|40.89|41|41.49|41.6|40.67|40.6|41.34|41.86|41.84|42.3|42.405|43.01|42.88|43.17|43.49|43.47|48.05|47.865|47.4|46.56|46.7198|46.94|47.24|47.24|47.85|47.57|47.455|47.5|47.15|46.77|48.2|48.28|47.84|47.22|46.84|46.31|46.86||47.49|47.45|47.16|47.22|46.75|46.1|46|46.865|46.95|46.28||46.89|46.83|46.87|47.47|47.61|46.88|46.42|46.315|44.19|43.86|42.58|42.03|42.84|45.02||44.32|44.04|43.95|44.79|44.99|44.98|44.7|44.37|43.89|43.85|43.74|43.59|43.42|43.79|43.77|43.24|41.73|43.43|43.61|45.38|44.72|41.41|42.67|43.18|42.195|41.87|43.38|42.71|42.68|42.46|42.02|40.635|40.46|40.38|40.25||40.08|39.91|42.14|45.95|46.08|44.93|43.96|44.3|44.23|43.38|44.55|45.93|46.71|46.07|45.49|45.11|45.25|47.81|47.4001|49.5|51.24|52.36|52.83|52.64|52.14|51.67|51.62|51.14|50.365|49.98|49.81|48.65|51.09||50.89|51.3|50.94|50.72|50.49|50.37|50.44|49.34|48.14|47.32|46.92|46.78|47.22|47.66|47.56|47.24|47.16|46.36|45.85|45.745|44.91|45.18|45.73|46.18||45.591|45.015|45.05|44.69|44.92|43.85|43.33|44.28|44.385||44.55|44.85|44.66|45.5||44.78|44.815|45.41|45.5|45.25|45.15|45.375|45.75|45.77|45.85|46.14|46.64|46.76|46.85|47.11|47.7801|48|46.94|46.84|47.14|47.2||47.6|47.26|47.16|46.22|45.82|45.8|46.18|46.03|45.875|47.22|46.45|46.11|45.83|44.68|42.26|41.37|41.84|42.33|42.06|41.67|40.985|40.49|40.18|37.81|39.99|41.15|42.04|41.65|40.73|39.19|39.803|40.78|41.54|42.31|43.08|42.17|43.06|40.61|39.66|39.135|39.19|38.66|38.66|38.9|41.16|41.97|42.225|41.12|40.84|41.76|41.72|41.2773|42.73
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH|217.84|216.71|211.75|211.94|210.35|215.99|216.7|210.0001|209.41|230.91|245.76|240.14|240.135|237.21|237.325|243|264.64|276.47|273.52|272.1|284.04|284.64|285.355|281.305|281.89|285.44|282.21|307.05|315.79|313.3|315.83|324.26|322.245|319.25|313.09|307.66|307.98|306.27|304.75|314.02||317.46|320.92|314|309.72|307.36|308.34|313.31|308.205|307.1|306||309.36|304.15|305.79|301.49|301.9|305.77|298.005|297.51|306.76|302.07|298.98|292.22|288.88|292.06||293.7396|291.94|294.14|293.48|305.415|301.38|296.773|294.69|290.445|290.23|290.13|287.25|285.81|279.655|274.85|268.64|264.301|262.01|250.1|258.55|263.99|265.81|265.02|266.08|272.8318|265.515|262.07|261.975|260.9|260.27|247.05|240.34|238.16|235.67|227.46||227.1|223.21|225.52|224.04|232.84|237.82|239.98|237.13|245.4|234.25|232.9|241.92|244.82|239.89|244.34|238.43|233.51|233.35|224.42|228.06|242.675|245.8|257.26|261.76|258.7301|259.17|256.96|258.3|261.83|252.35|263.86|260.3501|263.73||265.825|269.25|270.44|267.0919|262.26|261.5516|264.9|254.005|238.83|240.54|250.93|255.32|251.66|249.67|249.44|250.07|250.24|242.34|248.38|251.035|243.31|248.6|251.97|249.39||244.23|240.17|242.78|240.31|237.5|238.61|242.6316|249.38|248.485||246.605|251.37|249.465|252.14||253.43|252.62|256.24|245.66|246.2|240|250.39|253.95|247.54|232.28|231.73|227.53|225.62|227.68|233.83|231.9363|238.97|229.97|226.26|223.37|227.35||223.7225|210.43|211.46|209.6|208.6|210.67|212.26|206.41|211.01|207.94|195.67|198.37|202.18|198.38|203.56|200|190.61|183.815|179.41|178.675|181.05|176.12|171.32|169.2|171.94|171.665|176.85|168.69|163.02|159.615|160.81|161.925|163.18|170.37|183.88|182.06|186.2|177.285|176.72|171.04|174.39|172.11|170.81|164.49|166.71|180.91|182.74|182.12|190.06|196.88|199.05|199.04|206.39
01058|1123145|/equities/shockwave-medical|R2000GROWTH|213.06|210.01|203.76|203.44|218.78|219.11|215.5264|217.365|215|219.795|223.2|222.785|220.75|210.896|219|216.59|244.47|248.6701|249.38|246.68|257.02|259.43|262.82|265.87|266.5|267.13|265.26|267.44|265.2|264.1601|269.6189|266|265.55|279.97|275.49|275.8|266.7|260.5|269.57|268.84||275.7|284.84|284.08|284.0187|283.6234|286.38|291.12|293.545|294.03|272.43||291.01|291.83|292.99|286.69|284.6|286.2295|285.205|282.8|287.1|284.1001|278.66|272.5477|271.7665|273.54||276.99|275.9001|270.0677|268.5201|277.01|271.52|273.15|273.15|270.08|272.29|295.83|287.63|282.03|270.4155|268.02|277.97|277.13|279.8525|275.36|286.02|282.05|280.28|285.22|280|271.4578|258.805|258.9|255.76|263.31|259.6902|256|249.92|246.56|237|216.1||222.55|219.66|222|213.2222|214.06|212.09|212.19|213.6604|214.57|206.65|208.85|209.58|206.81|199.5901|200.1|198.22|195.36|189.11|178.85|180.3163|190|188.38|191.9|186|184.28|183.2013|186.135|188.57|187.38|186.1|188.5409|187.52|181.86||192.93|188|184.15|181.39|180.825|179.29|178.385|187.15|179.48|180.19|185.06|183.98|184.91|185.13|183.88|185.5915|190.34|179.27|174.23|176.09|172.5|174.7|180.6|175.82||198.6901|192.94|194.28|198.03|200.02|202.15|200.669|193.02|185.2||201.17|206.15|204.8|205.715||208.39|214.06|211.135|210.92|202.4|203.1801|200.39|218.19|216.69|214.65|228.485|232.02|232.48|229.51|238.78|246.0107|245.33|242.525|247.77|256.58|261.67||250.6874|238|242.43|248.5|241.16|247.45|245.05|234.81|244.38|265.32|252.17|239.7701|268|263.44|278|283.04|276.71|280.21|267.25|265.57|292.44|281.03|267.0427|262.3|265.01|261.89|269.14|260.5|253.62|258.2|262.47|254.17|256.9301|260.93|279.03|277.48|281.76|270.3315|274.29|267.58|261|256.14|250.07|245.03|254.41|284.4|285.75|277.011|276.9201|282.09|284.28|276.24|279.9
01059|958242|/equities/rapid7-inc|R2000GROWTH|46.96|47.56|46.74|47.26|46.85|46.21|45.73|44.75|45.78|47.075|48.87|50.39|47.31|45.99|45.08|39.49|41.25|42.17|42.45|43.03|45.35|45|44.81|45.1|45.07|45.71|45.3|45.15|44.46|44.09|43.15|43.04|42.61|42.37|41.38|41.62|40.97|41.24|41.89|43.43||44.76|44.91|44.2|44.16|42.25|41.81|41.29|41.4|42.4|43.47||44.635|43.25|43.87|44.945|44.35|44.13|45.58|46.775|47.35|46.32|47.88|45.39|46.56|46.93||46.86|44.555|41.17|42.04|43.41|44.695|45.47|45.54|45.43|44.39|43.42|43.705|43.83|42.005|45.92|44.75|45.445|45.254|45.94|47.75|47.54|48.92|47.74|47.23|49.13|49.805|47.1302|46.64|47.33|46.65|45.05|45.88|46.22|45.55|45.33||45.97|44.915|44.55|43.81|41.25|40.59|40.4|40.33|39.9|39.11|39.91|39.63|39.72|38.14|37.89|37.29|40.26|40.25|39.58|41.74|45.76|48.91|48.05|49.65|48.435|46.98|46.51|46.82|46.64|46.255|47.06|47.7|47.15||47.65|48.38|49.02|49.42|50.16|49.42|49.66|49.54|48.555|49|49.3004|49.64|39.73|38.61|37.635|35.87|34.89|32.97|34.39|35.21|33.75|32.47|32.92|33.11||33.13|33.73|33.23|32.3|32.86|30.54|32.385|33.68|33.5402||33.08|32.03|31.55|32.09||33.165|32.95|33.755|33.3|34.23|35.885|35.77|36.68|36.63|33.06|31.81|31.075|30.165|29.89|29.62|30.28|29.575|26.5|27.43|27.3|27.71||26.871|26.75|27.63|27.54|28.56|28.5|30.67|29.26|29.17|28.08|26.77|27.06|26.485|26.86|29.27|39.05|41.83|44.4946|44.09|45.13|43.9|43.34|42.17|42.42|44.72|44.07|43.79|40.56|39.15|38.36|39.61|39.97|39.675|42.57|45.03|43.4|44.77|42.3|42.87|42.56|44.31|44.08|44.22|44.49|46.325|49.05|49.725|48.56|49|52.73|53.62|54.79|57.12
01060|17300|/equities/synaptics-incorp|R2000GROWTH|86.01|85.93|84.76|84.425|85.112|86.365|87.57|86.66|86.955|87.19|89.11|88.18|88.22|89.785|91.56|90.66|88.9|80.275|86.135|87.655|88.955|88.51|88.19|87.605|88.52|90.12|87.82|87.13|86.83|90.26|89.29|88.855|88.825|91.04|89.94|87.28|85.81|83.6|81.76|83.59||85.29|84.47|83.64|82.775|81.725|81.64|80.21|80.955|80.75|81.99||83.635|83.5|84.89|84.86|82.3|80.96|81.14|81.84|78.075|79.05|82.12|83.57|84.43|85.4||81.4|78.2345|77.96|81.69|81.1596|81.3|80.812|77.06|75.21|73.475|72.645|73.335|75.58|74.95|75.4|74.5|67.73|88.125|88.48|87.5|87.54|86.63|89.23|90.14|93.14|94.57|96.8|97.47|98.79|95.83|95.9|96.0875|95.94|98.91|98.41||98.75|99.55|102.41|105.44|109.91|109.44|107.05|103.61|107.17|106.6|107.23|105.96|108.05|105.32|105.5|102.43|101.99|104.59|104.09|106.56|109.99|110.72|110.68|113.51|115.925|114.54|117.86|117.556|118.39|117.86|119.41|116.5|116.18||121.16|124|124.11|121.73|122.63|122.28|123.83|124.21|122.47|121.02|124.2377|135|125.59|120.8|121.02|123.75|123.09|118.2|121.93|116.275|110.9232|108.55|113.02|112.48||108.02|105.79|104.52|101.32|101.6|94.62|94.71|94.67|92.1||91.46|91.6|89.5|90.78||91.1|90.53|96.6438|93.96|93.65|94.04|96.5|102.5|101.795|98.54|100.675|99.57|96.82|96.72|98.26|101.14|102.26|97.87|98.3|98.01|101.9||101.1106|98.81|99.16|99.89|96.08|98.46|103.48|101.16|101.59|93.5|87.72|91.7027|86.165|84.57|81.13|86.08|89.24|88.3|88.655|88.42|89.945|87.795|84.68|85.315|85.695|85.02|84.68|85.9159|84.225|83.06|87.01|87.32|91.41|94.45|105.24|104.24|104.81|99.62|98.94|98.5|100.68|99.35|98.64|98.88|99.46|103.34|103.4|105.785|104.66|107.19|107.11|109.65|117.53
01061|100233|/equities/varonis-systems|R2000GROWTH|30.94|30.78|29.67|29.65|29.495|29.455|29.555|29.25|29.5|30.25|30.34|30.26|30.47|30.36|30.43|29.41|29.1|29.65|29.85|30.39|29.795|28.15|27.37|27.42|26.835|26.3|25.965|26.37|26.32|26.67|26.22|26.24|26.27|26.095|25.92|26.03|25.9268|26.145|25.55|26.185||26.26|25.65|25.84|25.02|24.69|24.66|24.89|25.02|25.2|25.92||26.2|25.81|25.935|25.81|25.445|25.29|25.645|25.73|25.67|25.77|26.03|25.36|25.38|25.37||25.01|25.015|25.075|25.045|24.81|24.62|24.09|23.27|23.67|23.54|23.09|23.5|23.68|23.43|22.87|22.75|22.35|22.55|22.3427|22.72|22.43|23.01|23.4|23.24|24.435|24.85|24.72|24.98|25.22|24.6|24.33|24.84|24.6|24.2375|24.44||24.29|24.39|25.21|25.25|24.55|24.51|24.82|24.99|25.35|25.52|25.97|25.97|26.285|25.02|25.22|25.09|25.44|24.11|23.32|23.8|25.05|26.86|27.07|27.26|27.42|26.72|26.88|26.46|27|26.36|26.92|27.01|26.43||26.545|27.08|26.94|27.3|27.45|26.97|27.39|28.16|26.85|25.94|25.99|26.91|25.86|25.39|25.28|26.27|25.9|24.495|25.19|25.54|25.21|24.67|24.97|24.325||24.17|23.74|24.295|23.25|23.33|22.18|22.66|22.01|23.52||23.08|22.83|22.31|22.5||22.82|23.12|22.74|22.53|22.87|23.16|23.4|23.64|23.48|21.22|20.27|20.405|20.5|20.12|20.105|21.125|21.25|20.08|20.61|20.58|20.5||19.8|19.48|20.03|20.26|20.26|20.35|21.23|20.1|19.75|18.72|17.73|17.58|15.61|15.845|16.79|17.1|17.01|26.26|26.44|26.98|24.161|26.72|25.65|25.56|26|25.85|26.12|25.2|24.22|23.08|23.62|22.92|23.13|25.68|27.75|27.04|27.84|26.095|26.43|26.14|26.46|25.76|26.08|25.69|25.93|27.16|27.69|26.4982|26.41|28.21|28.44|28.62|29.8
01062|992965|/equities/blackline-inc|R2000GROWTH|55.03|53.45|51.92|52.02|51.69|51.575|51.23|49.63|50.275|50.1377|50.27|51.21|49.87|49.34|48.22|52.28|53.27|53.8623|54.19|54.94|56.94|56.6|56.38|55.24|55.8621|55.2501|54.41|54.757|55.82|57.22|56.27|54.6|54.76|55.04|55.07|53.8|52.66|52.99|52.48|52.4013||53.29|53.77|53.87|53.25|54.19|53.2875|53.095|52.82|52.55|52.04||53.38|51.47|51.86|52.01|52.27|51.9|52.04|52.745|54.32|53.58|52.77|51.15|49.8|49.931||49.5701|49.47|50.81|51.7|52.91|53.35|53.73|51.91|51.8|51.83|52.005|53.18|53.58|52.36|52.06|53.2|50.66|51.38|52.36|54.9|53.53|54.6375|54.71|55.23|59.63|61.62|60.05|62.04|62.51|62.3375|61.69|61.185|60.38|59.7704|58.945||60.78|61.29|62.99|64.06|65.35|64.645|64.25|63.09|62.82|62.13|63.25|62.41|63.83|63.23|65.46|63.35|60.86|61.06|59.6|60.36|64.08|66.305|66.99|67.69|69.76|68.06|67.54|68.29|68.41|69|69.96|70.63|69.25||70.74|71.2529|70.24|71.565|71.71|72.33|74.11|73.47|72.4868|73.485|74.55|75.19|71.7|70.73|70.05|69.25|67.89|64.64|69.345|68.61|65.605|65.835|67.52|67.995||70.45|69.5001|70.621|68.21|67.66|65.27|66.34|67.72|66.82||65.57|65.0281|63.87|64||64.69|64.77|65.21|64.69|65.22|66.22|67.6|70.16|69.795|65.47|66.02|64.14|61.45|62.28|64.25|66.43|66.995|63.62|62.4|61.88|61.97||59.73|58.03|58.36|59.99|61.09|63.55|64.1|63.4|61.51|58.51|53.61|54.96|54.84|52.94|48.73|51.205|54.33|55.78|55.3625|56.19|54.18|52.42|51.18|51.83|54.81|55.355|59.94|60.27|57.8|56.41|56.97|57.56|59.215|61.32|64.8|63.435|63.2|59.96|59.8|58.19|55.69|55.48|56.17|57.05|59.9|62.57|63.5501|64.38|66.05|69.24|69.24|69.165|72.7895
01063|41307|/equities/fox-fctry-h|R2000GROWTH|106.45|106.37|104.68|104.61|104.33|103.62|103.62|102.43|103.5|107.23|109.8|109.6675|110.9|112.29|111.27|111.25|110.795|97.84|105.94|106.13|108.87|108.53|107.23|108.37|109.57|109.5|110.47|112.57|113.605|112.62|112|110.02|109.24|109.47|108.71|106.5|101.84|104.08|104.01|106.73||108.795|107.95|104.88|103.05|100.29|96.72|96|97.61|95.5|95.2||94.9567|93.45|94.28|93.26|92.68|92.79|93.835|93.535|91.08|89.1901|89.27|88.7|87.51|89.35||90.9|90.89|92.73|95.01|95.05|94.4|95.44|96.4725|96.24|95.12|94.8|92.805|93.75|93.71|92.33|93.22|105.565|109.9|108.61|109.74|110.235|108.62|108.66|111.23|110.97|110.66|110.665|111.52|112.16|110.96|111.49|112.53|112.71|113.43|110.64||108.49|106.64|121.31|118.94|118.9|116.67|119.8|119.21|116.99|114.37|114.76|115.56|118.64|115.93|113.75|114.38|114.3|116.07|109.7|113.03|117.53|117.76|119.08|120.44|120.11|116.67|116.925|115.25|113.7155|110.5|119.29|119.4|119.74||120.74|120.0904|118.6525|118.55|117.93|117.13|118.81|119.86|119.545|122.16|120.56|120.49|115.02|113.605|112.38|108.88|106.4798|105.5|105.46|103.55|102.77|102.57|104.62|107.46||107.03|105.57|105.06|99.9|98.22|91.82|90.81|91.98|90.61||90.28|89.24|88.845|90.35||91.21|90.38|93.17|92.195|93.94|95.15|98.27|100.8|99.63|98.36|99.63|102.62|100.2|102.43|107.275|107.17|106.69|100.36|102.29|102.91|105.09||104.23|103.235|103.67|103.62|104.065|104.1|103.09|101.5|97.09|94.55|89.28|89.81|87.055|82.21|76.84|78.81|86.0215|87.08|85.075|82.545|81.44|80.18|76.52|73.05|74.03|75.645|81.25|78.91|78.58|77.84|79.29|80.52|80.67|81.435|81.3|81.55|83.97|79.48|78.98|79.795|78.99|77.34|77.36|77.45|79.16|81.38|81.9|83.04|83.34|84.5|85.68|87.26|93.67
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH|261.16|260.27|252.295|248.32|247.64|245.13|244.69|246.89|252.97|254.94|263.16|264.52|264.67|264.81|261.845|254.387|259.0001|256.3974|252.05|251.94|250.94|251.74|248.48|248.19|253.995|230|242.02|241.37|245.38|247.87|247.055|241.64|240.61|238.63|238.845|235.65|235.5|233.92|231.1604|235||238.2|235.12|229|223.12|221.33|223.05|221.49|216.87|220.16|219.19||218.73|214.32|216.775|217.255|207.83|207.47|217.62|218.305|217.43|210.59|207.98|202.02|203.58|204.16||201.21|199.2|197.39|205.376|209.42|207.725|205.94|203.4|205.43|208|207.61|207.1|205.9|201.15|205.615|202.75|202.79|200.98|200.13|200.96|195.03|189.3|193.22|206.88|187.03|186.73|185.43|189.44|189.8|191.26|189.9|190.36|189.3|190.97|189.2||187.29|188.3|188.33|185.53|183.78|181.5|182.49|179.485|182.19|175.3801|179.1642|178.63|181.96|175.06|175.385|175.305|170.57|176.945|167|170.78|187.245|196.48|198.205|198.89|198.44|194.18|193.5|193.705|192.71|188.14|191.56|193.01|198.24||201.75|202.555|198.94|205.52|223.19|219.18|224.24|232.83|226.51|231.38|235.26|229.405|218.5|215.59|213.96|223.47|224.87|224.54|231.29|229.05|224.12|226.36|228.0111|227.6||222.37|223.6001|224|209.93|208.95|206.65|205.93|207.26|206.2001||209.05|211|208.4|207.38||208.89|206.01|204.51|199.17|200.31|201.04|204.78|207.5401|210.65|204.7159|205.74|203.47|201.2534|200.51|202.4217|206.36|205.96|196.85|205.45|211.465|216.08||218.35|217.55|218.06|216.75|213.15|222.01|225.47|218.9839|216.64|213.84|205.36|206.54|203.02|204.78|203.69|209.75|216.6678|218.39|214.26|209.34|217.03|202.38|155.84|153.7|154.02|153.83|160.08|155.49|152.215|149.07|155.485|155.5|157.85|160.19|165.04|162.46|162.93|156.25|155.7|152.67|150.37|146.05|145.51|141.3|152.49|155.42|151.725|148.93|147.35|150.5|147.31|152.05|163.95
01065|40050|/equities/ambarella-inc|R2000GROWTH|72.35|70.29|68.14|68.99|69.12|68.49|68.05|67.1901|68.31|69.54|71.18|70.37|71.24|72.41|73.01|73.08|74.72|75.58|75.858|76.85|81.76|81.18|79.88|79.35|79.5773|79.725|78.365|78.94|79.23|81.84|81.1169|80.73|80.97|83.7801|81.73|78.88|80.77|80.33|79.1|82.25||82.6|82.95|80.65|80.04|78.1|78.7|77.825|75.575|79.13|82.34||84.94|86.2|84.915|85.91|83.69|82.1|80.09|79.64|76.4|75.2|74.6934|72.13|67.52|79||72.23|69.64|69.17|72.04|71.42|71.21|70.38|67.91|67.335|65.7|65.41|64.995|66.215|65.17|65.06|64.235|62.15|62.39|61.24|61.5701|60.72|58.15|64.3|64.23|66.64|66.53|66.85|66.75|67.5175|66.48|67.14|68.38|68.734|71.1|69.65||69.46|68.25|72.19|74.6|75.4671|75.81|74.62|73|75.92|76.03|77.39|76.465|78.32|75.875|75.67|75|74.375|76.76|74.23|76.23|79.9423|80.55|79.64|79.78|80.64|80.3|82.26|91.5|91.21|89.875|90.43|89.33|90.05||92.215|93.97|92.32|92.78|92.76|91.03|94.8|94.385|90.77|90.97|92.1|94.17|89.92|86.76|85.8201|88.36|88.48|84.4|87.01|87|81.85|83.71|86.3528|86.34||82.95|84.3001|84.99|83.36|83.53|78.35|77.57|78.39|78.89||78|77.63|76.19|78.85||79.5|79.53|81.725|78|78.87|81.82|84.92|85.29|84.725|76.5862|77.435|76.01|72.95|72.74|73.57|67.53|71.91|68.36|68.72|70.0501|71.24||71.5|70.08|71.23|70.1|63.03|64.35|65.87|62.17|60.69|57.24|53.235|54.55|53.9|52.27|51.29|54.18|54.805|54.27|54.7875|54.37|53.98|53.51|51.58|51.34|51.21|49.74|50.66|50.85|49.28|49.02|51.6381|52.93|54.735|57.59|61.92|59.6|60.57|56.955|56.05|56.66|57.15|57.315|57.27|56.65|59.78|62.8234|62.66|63.52|62.42|63.54|64.06|65.1|68.67
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH|26.94|27.335|26.83|27.99|28.43|28.18|27.77|28.235|28.7|28.81|28.915|28|28.56|28.65|27.28|26.93|30.71|31.57|32.095|32.63|33.52|34.35|35.0199|35.205|35.05|34.87|34.8475|34.84|34.51|34.27|34.575|34.4|34.1301|33.83|33.815|33.34|32.73|33.01|33.82|34.8||34.91|35|35.815|35.49|34.82|34.91|34.95|35|34.835|34.76||35.22|34.53|34.76|35.16|34.89|35.08|35.56|35.38|34.95|34.97|34.56|33.25|32.91|32.3||32.97|33.15|35.21|36.27|36.31|36.18|35.49|36.69|37.41|39.02|38.05|39.5|39.46|39.23|39.56|40.475|38.45|36.93|34.58|34.49|33.66|34.905|33.11|33.44|29.8342|30.0474|29.66|30.16|30.095|30.65|29.965|28.78|27.43|25.69|25.225||24.92|24.77|24.64|25.1203|24.43|24.05|24.1368|24.12|24.09|23.09|23.5|23.68|24.56|24.33|23.09|24.19|24.75|26.25|25.7|25.54|27.6|29.2|30.22|30.33|32.16|31.51|32.4|32.28|32.34|32.1|32.5175|31.775|31.29||32.5|32.94|32.7629|33.455|32.78|32.4784|32.495|32.37|32.06|32.23|36.23|35.47|34.27|33.51|32.885|33.2101|32.6|32.22|32.23|32.28|33.14|33.9|35.64|36.17||35.62|33.7501|32.4712|29.84|28.52|35.58|36.77|37.84|36.96||39.61|37.59|37.18|37.9||37.1743|36.34|33.05|30.98|30.01|30.86|31.22|32.35|31.81|30.12|30.18|31.38|31.86|31.3201|31.19|31.37|31.8|30.03|27.75|28|29.12||29.07|28.81|29.57|30.54|30.14|31.355|32.95|33.01|33.64|32|29.4301|32.94|34.22|33.29|33.63|34.56|35.08|34.21|33.03|32.65|32.18|31.49|30.12|31.8546|32.2113|31.88|33.51|32.6|31.83|30.39|30.75|30.02|30.3475|31.52|33.18|33.6|34.21|32.74|32.99|32.43|31.85|30.04|29.6|30.345|31.21|32.42|32.91|33.22|33.59|34.44|34.4|35.61|38.09
01067|943118|/equities/workiva-inc|R2000GROWTH|102.48|101|96.65|95.95|96.9|97|97.121|95.29|96.64|97.48|97.56|97.72|101.19|101.97|103|104.73|105.915|103.58|100.68|100.19|103.8675|104.52|103.69|102.525|105.8|105.085|102.67|103.31|103.04|103.3|105.44|102.02|102.905|100.71|98.12|96.62|95.7|96.885|96|96.13||97.28|101.165|98.58|97.43|97.31|97.19|98.26|97.7|98.39|98.46||100.77|99.65|100.95|102.18|99.59|99.25|99.67|100.16|98.83|96.63|96.63|95.16|95.12|94.26||92.625|91.64|92.82|94.1|89.15|88.77|88.52|88.05|87.98|88.45|87.9|87.95|88.06|87.52|88.3|85.39|85.47|85.2|89.93|92.19|91.1|93.78|93.36|93.75|95.7|96.745|96.21|98.28|101.24|99.4|96.615|96.95|96.32|96.63|94.99||94.54|94.68|98.17|98.52|100|99.37|98.17|96.69|96.745|95.8195|96.19|95.67|96.34|94.0563|93.23|90.65|89.37|87.65|82.995|83.42|88.01|89.72|91.07|92.52|89.32|88.09|87.96|87.6|87.05|85.41|86.43|85.95|85.04||88.18|88.99|89.81|89.79|89.4|89.43|91.56|91.32|90.17|89.75|90.93|92.84|86.81|86.26|85.84|88.19|88|84.66|90.44|87.87|86.08|84.33|86.945|87.31||87.45|85.71|85.961|84.12|81.76|79.415|79.2|81.13|80.97||82.0144|82.35|80.71|81.18||81.43|81.0801|81.73|80.29|80.41|81.06|79.17|83.06|84.07|77.81|78.13|76.72|76.79|77.44|80.35|81.82|79.78|75.54|74.465|76.51|76.62||74.39|72.65|73.1|73.72|73.34|75.59|77.49|74.08|74.18|72|66.08|66.57|66.16|66.11|62.58|67.37|74.44|76.84|74.7|75.68|74.39|75.13|72.99|71.76|72.01|73.36|76.24|74.7|72.48|67.64|71.51|70.37|70.49|74.36|78.88|78.63|78.0904|74.62|76.17|74.1803|64.4|62.885|61.95|60.28|62.0834|65.28|66.34|65.235|65.8|67.01|66.41|67.92|71.37
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE|61.08|61.255|60.21|61.24|60.86|60.67|61.4|62.4179|62.64|58.2126|56.99|57.51|57.15|57.51|58.3975|58.62|59.21|59.54|59.47|59.28|59.41|59.4589|60.465|60.67|61.735|61.2401|61.78|61.62|61.05|60.36|59.79|59.86|60.04|61.08|60.96|60.5866|60.09|59.42|59.5|60.1||60.1|59.76|59.63|58.75|57.82|57.4|56.73|55.86|54.58|54.68||55.875|56.19|56.18|55.15|54.93|55.165|55.61|55.69|56.37|56.32|55.45|55.01|54.93|55.08||55.39|55.12|55.32|55.59|57.04|56.93|56.915|57.93|58.25|59.4|59.25|59.29|57.775|60.23|61.04|61.12|60.89|61.58|60.35|61.855|60.91|60.01|59.76|60.3|61.03|60.83|60.713|61.55|61.44|60.205|60.02|59.91|60.72|60.51|59.57||59.66|59.38|59.63|59.96|59.955|59.11|58.53|57.6701|57.27|54.94|55.57|56.09|55.95|54.77|53.71|52.96|52.32|53.835|53.5|53.895|55.47|55.65|57.17|57.5|57.31|56.81|56.05|56.42|57.8|57.52|58.27|58.14|58.65||59.45|59.13|59.35|59.71|58.74|57.85|58.41|58.82|60.65|60.55|60.48|60.59|61.125|58.96|59.69|59.71|59.76|59.01|58.955|59|58.45|58.31|58.92|59.23||58.54|58.48|58.01|58.36|59.04|57.05|56.4|56.94|56.67||57.99|58.285|58.49|59.16||58.625|57.575|59.28|59.57|59.7|59.4|59.81|60.0735|60.85|59.34|59.48|59.85|59.73|59.44|59.97|60.25|60.51|58.88|58.76|57.41|58.15||58.41|57.76|57.67|57.3|57.56|57.6|57.365|56.495|56.045|56.06|53.61|51.14|51.115|50.94|49.73|50.86|51.81|51.56|50.24|50.07|49.62|47.97|47.29|45.22|45.57|46.025|46.4|45.33|44.345|43.87|45.22|45|44.69|44.5|45.84|45.45|45.12|42.8|42.88|42.77|43.38|43.06|43.64|43.6651|45.525|47.32|48.175|48.03|47.84|49.03|48.72|49.93|52.23
01069|16945|/equities/power-integration|R2000GROWTH|81.14|81.31|79.8|80.38|81.57|81.97|79.695|79.21|79.42|80.13|82.735|82.56|82.35|84.19|83.18|83.27|82.98|81.83|88.67|91.025|94.67|95.29|94.6794|92.84|90.42|91.97|91|91.84|91.18|93.65|94.96|93.31|96.91|97.44|95.77|92.37|89.83|89.55|88.94|91.475||93.57|94|91.37|90.47|89.3525|87.53|86.75|88.46|88.58|88.82||89.55|90.77|91.36|92.46|92.3|91.76|91.91|89.99|86.3|86.17|87.34|85.91|85.93|87.82||85.895|83.31|81.57|84.58|85.3|84.74|82.145|79.225|79.14|78.2125|77.983|78.48|79.295|77.805|77.36|76.2|72.35|74.36|74|74.1|72.34|70.9|73.1|73.78|75.1|75.61|75.58|76.17|77.5|77.595|77.83|78.42|78.71|79.6279|77.23||77.18|78.33|80.01|82.31|83.16|82|81.28|79.3|81.25|82.1|83.45|82.39|83.54|83.305|83.38|81.08|80.185|81.86|79.48|80.41|81.92|82.53|81.905|82.69|82.87|81.6|82.82|81.81|81.74|81.54|80.84|80.65|81.07||81.595|82.18|83.02|82.57|82.64|81.2|82.735|82.605|79.07|87.36|88.21|88.71|85.9|85.42|84.83|85.53|83.64|82.54|84.4|84.64|81.89|81.545|82.71|81.29||79.74|78.92|79.2978|77.875|76.76|71.93|71.41|71.99|71.055||70.5849|71.28|70.06|70.98||71.28|70.61|72.72|70.7|70.6517|70.7|72.15|75.17|76.78|75.3|75.05|74.11|72.66|72.47|75.45|77.73|78.83|76.04|74.565|75.98|77.5||76.095|74.14|74.4|77.92|76.48|77.96|78.36|75.77|74.865|73.02|69.91|69.71|66.11|63.65|59.16|66.27|67.3|65.05|65.59|64.98|65.28|65.64|64.26|63.08|63.12|62.6|63.46|63.26|62.885|60.005|62.2|61.805|62.5|65.13|68.94|66.79|67.41|64.89|64.23|64.14|65.28|64.88|64.365|63.75|65.72|67.64|67.65|67.77|66.63|66.785|66.545|66.63|69.35
01070|17416|/equities/texas-roadhouse|R2000GROWTH|103.17|103.29|104.08|104.79|104.24|102.85|103.12|103.86|104.24|105.305|106.17|105.6|106.71|107.84|108.08|108.44|108.97|109|110.735|109.99|109.69|109|108.84|111.778|112.2|112.23|113.49|115.59|116.07|116.5|114.39|114.15|113.92|113.81|113.93|112.86|110.6201|109.48|109.05|110.18||112.22|111.45|109.94|108.69|107.9|106.82|108.215|107.17|107.76|107.96||109.04|110|109.67|109.675|108.16|107.97|109.74|109.81|108.87|109.53|109.14|108.11|106.665|107.71||110.56|110.35|110.16|110.05|111.94|112.72|113.73|109.81|106.77|105|103.545|103.585|104.32|107.35|107.51|107.3|111.11|112.095|110.7|110.25|109.71|108.35|107.82|107|107.165|109.36|108.73|108.325|108.12|106.47|109.43|110.24|110.92|110.71|109.1||108.245|107.29|108.36|107.41|107.835|107.42|106.32|104.76|104.055|103.34|103.635|106.225|106.01|105.604|104.08|103.955|102.75|103.255|99.74|101.21|102.21|103.26|104.23|103.18|103.455|101.49|100.56|101.54|102.14|103.55|103.57|104.02|102.92||99.34|102.8101|103.39|101.95|101.03|100.36|101.2|102.89|101.08|101.375|101.1228|102.05|99.3|99.03|98.36|98.46|98.11|95.73|98.25|98.5|97.545|97.51|100.2|99.09||99|99.87|100.54|96.8|93.69|93.33|92.217|93.255|90.404||90.375|92.27|92.27|94.05||94.86|93.78|95.08|94.64|94.97|94.84|96.88|98.05|97.35|96.72|97.59|97.82|94.62|94.26|94.44|97.41|98.69|96|95.055|98.17|98.095||97.835|96.66|97.195|97.82|96.47|96.2|97.335|95.43|94.81|98.33|96.15|95.59|93.85|97.675|97.01|97.97|96.78|96.4848|94.07|97.28|96.72|95.24|95.02|92.91|93.05|95.2|95.06|94.365|92.56|91.54|90.885|87.44|86.95|86.69|88.92|89.85|88.425|85.29|87.23|87.95|85.64|84.93|84.06|83.29|85.94|89.4|89.41|89.27|88.53|89.635|87.675|87.68|90.325
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE|48.52|48.775|49.36|49.13|49.5|49.02|49.435|47.76|48.51|49.55|50.715|48.31|48.42|47.33|46.865|46.5116|46.87|49.55|49.72|54.23|63.49|64.96|60.67|58.925|58.71|57.475|57.15|57.67|57.32|57.43|57.27|57.31|57.52|58.93|57.52|57.875|58.62|59.25|58.94|61.56||62.14|63.03|64.87|62.34|62.325|61.835|63.03|63.2|62.15|61.04||60.3|57.6775|57.26|57.42|57.2|56.57|56.4375|57.84|55.635|51.52|56.335|55.66|54.95|56.05||53.915|54.24|56.76|57.55|51.18|54.22|52.765|52.88|52.845|54.02|52.82|53.02|53.7|54.17|53.88|55.82|51.09|50.035|49.8075|51.045|47.415|48.21|47.89|47.51|47.6555|47.86|47.37|48.33|47.38|46.99|45.97|43.815|43.49|42.26|41.75||41.78|41.54|41.59|44.23|44.32|43.8|42.465|42.395|43.185|42.325|42.77|43.42|45.18|44.08|44|44.01|44.7547|44.27|41.56|40.48|42.6|43.305|42.51|43.06|43.68|42.25|42.44|40.3|38.33|37.82|41.03|42.56|43.27||43.93|43.59|43.415|43.33|42.09|41.16|43.975|43.93|44.4|45.12|44.83|46.305|45.02|46.28|46.29|47.01|46.09|46.02|45.73|45.11|45.96|45.03|46.54|46.54||46.6|46.45|46.295|45.73|45.75|44.81|46.14|43.69|42.865||41.95|41.97|41.72|41.87||43.1|43.18|43.85|42.61|42.33|43.39|44.53|46.3|45.18|45.02|46.38|45.32|46.68|48|47.5|46.65|47.3|45.575|45.38|44.41|44.15||43.67|42.305|41.73|41.93|41.06|42.37|42.86|41.74|42.52|42.44|40.78|41.95|42.14|41.3|43.92|45.13|48.08|51.8|50.215|49.77|49.43|48.62|46.88|48.63|48.84|49.68|52.23|52.0901|51.25|50.3|50.185|50.95|55|58.9|62.76|63.54|66.23|64.97|65.85|63.39|66.54|63.94|62.92|63.9|65.17|68.01|69.32|68.2|68.095|70.76|69.3|69.2|73.735
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE|28.525|28.641|28.14|28.59|28.31|28.54|28.66|29.05|29.25|29.47|29.62|30.55|31|31.17|31.24|31|32.02|32.225|32.09|31.92|31.965|32.28|32.15|32.135|31.18|30.69|30.49|30.24|29.81|30.28|29.04|28.56|28.47|29.1|28.85|28.32|28.3|27.95|27.45|28.49||28.62|28.47|28.27|27.67|27.4|27.2|26.97|27.62|28.66|29.37||29.74|29.4|29.57|29.07|28.8|28.915|28.78|28.42|27.2075|27.08|26.925|25.77|25.65|26.29||26.382|26.41|27.07|27.19|26.37|25.685|26.72|25.97|25.79|25.66|25.01|25.58|26.28|25.88|26.78|27.24|26.75|28.13|27.29|28.6|28.93|28.36|27.76|27.44|28.26|27.58|29.625|29.6|29.17|28.82|28.71|29.82|29.88|30.53|29.9||30|29.53|29.83|31.075|31.665|31.89|31.91|31.62|31.95|30.46|30.45|31.195|32.06|30.78|30.15|31.4|30.04|31.245|27.545|32.15|33.31|34.83|35.51|35.72|35.8|35.32|36.05|36.68|36.82|36.78|36.98|37|37.35||37.28|37.64|37.22|37.07|37.18|37.09|37.02|37.55|36.25|36.27|36.9|36.312|35.22|34.6|34.52|34.37|34.025|33.76|34.17|34.24|33.665|33.24|33.6|34.29||34.26|34.67|34.345|33.86|34.03|33.44|32.89|33.49|33.73||34.15|33.91|33.659|33.38||33.01|32.89|33.19|32.67|32.525|32.7|33.97|35.07|35.7|35.31|35.28|35.32|35.24|35.1|35.515|36.64|36.85|35.25|35.94|36|37.08||36.46|36.35|36.28|36.7301|36.4075|37.33|37.575|37.44|37.6|37.53|36.47|36.57|36.585|36.11|35.745|36.91|37.335|37.765|37.285|36.97|36.83|36.5|36.5|38.935|42.79|44.09|44.78|44.38|43.77|41.96|42.69|42.86|42.89|42.67|43.4|43.23|43.01|41.65|41.73|41.72|41.78|41.42|42.15|42.0762|42.5|43.62|43.49|42.71|42.22|42.41|41.65|41.81|42.755
01073|16219|/equities/gsi-group|R2000GROWTH|155.77|155.77|152.89|152.11|152.92|150.175|149|148.54|149.85|152.05|153.32|152.49|151.28|153.74|148.7|150.98|171.41|172.94|171.7|172.42|173.67|175.13|175.03|173.815|173.82|174.49|173.34|174.48|175.59|175.26|179.325|181.43|179.26|180.68|179.99|178|174.02|174.39|172.58|176.86||178.79|183.8899|178.22|176.22|172.31|168.34|168.02|171.12|169.72|168.8||168.74|167.32|167.1|168.64|167.25|166.02|167.8|164.95|163.19|162.41|167.76|162.9|163.32|165.81||161.97|161.13|157.05|162.285|165.42|165.48|165.06|162.475|162.42|160.52|160.015|161.62|156.145|157.951|158.69|158.3017|157.125|158.36|153.825|152.74|152.49|152.42|151.2803|154.18|157.68|156.66|155.42|154.09|155.8|156.165|156.58|156.1|155.29|155.14|148.4||148.04|148.09|152.19|155.11|155.3|152.8|150.62|148.33|149.65|146.19|148.29|147.65|148.92|148.61|146.03|145.78|143.78|145.77|140.559|142.92|148.88|146.535|145.62|150.48|145.61|141.04|137.66|156.9|157.2|154.615|156.07|156.25|158.16||160.98|163.25|162.24|161.74|161.2|159.89|162.31|163.35|162.73|164.57|165.115|168.85|160.98|156.05|157|159.6|156.25|151.775|155.2|151.745|150.03|147.17|150.89|149||145.61|142.4301|142.65|138.25|138.12|133.39|132.92|136.35|133.025||134.5|137.66|135.28|136.21||136.27|135.79|139.76|137.26|137.89|140.37|144.41|150.06|150.33|146.72|146.99|149.26|148.15|147.06|153.5|152.44|155.95|148.885|150.945|153.51|158.75||156.79|154.01|153.82|153.9|153.77|157.905|157.75|153.015|150.805|137.18|133.8|139.8|137.89|134.875|132.37|136.32|138.77|140.7|136.36|134.79|134.9|128.7|124|118.9|118.88|117.79|119.77|117.06|113.97|111.02|112.81|111.93|113.51|116.48|122.025|121.045|122.04|116.38|115.445|117.095|118.23|117.32|119.29|117.24|121.23|124.07|124.325|124.05|122.76|125.88|128.9|130.87|135.67
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE|64.555|64.08|64.45|65.12|64.185|65.885|68.91|68.14|68.41|69.06|68.75|68.0108|68.98|68.87|68.145|67.29|67.695|67.57|66.8|66.07|65.68|65.83|65.55|64.68|64.81|63.795|63.94|63.72|63.2|62.72|62.9|62.28|62.65|63.09|65.02|64.57|63.74|63.34|63.47|62.6||62.05|62.3|61.85|61.76|61.92|61.93|61.8|61.06|60.45|60.505||60.8|61.75|61.15|60.97|60.8114|62.03|62.26|62.11|62.32|61.19|61.64|61.5|61.39|60.33||61.24|62.25|63.35|63.1504|68.86|69.5825|70|69.665|69.08|69.37|69.96|71.63|71.73|73.94|74.74|73.52|72.54|73.05|74.45|75.7|75.99|76.24|75.83|77.18|77.1|77.5|75.71|74.235|73.69|73.43|73.61|74.38|74.62|76.065|74.73||73.83|75.54|75.635|75.75|74.78|74.51|74.835|75.15|74.89|74.31|74.8|75.23|75.37|75.015|74.19|74.6|74.16|74|73.31|74.43|75.91|73.035|73.425|72.83|73.28|71.65|70.53|71.67|72.863|72.77|72.756|74.205|73.23||74.36|74.87|74.25|73.71|74.435|73.41|73.5|71.9|71.93|72.48|72.28|73.57|72.14|69.64|69.6|69.48|69.47|68.9|68.49|67.52|67|67.31|68.1|68.54||68.58|68.855|67.9|66.515|67.13|68.25|66.41|66.79|65.745||65.52|65.57|65.93|66.07||65.94|65.06|66.24|65.33|67.51|68.1|68.405|69.87|69.28|69.64|68.66|68.85|69.14|68.56|68.67|70.23|69.5|73.73|74.135|73.0601|73.0101||72.895|72.52|72|72.231|71.46|76.44|77.91|75.99|75.83|77.88|76.65|76.41|75.51|75.74|75.23|75.98|76.75|77.19|75.88|74.95|73.87|71.01|71.13|69.85|70.15|70.8|72.03|70.38|70.6|70.5|71.58|69.96|69.66|70.02|71.27|72.15|74.255|72.76|72.65|74.3914|75.1811|74.51|72.95|72.405|74.07|75.35|74.79|75.58|75.69|75.6901|75.91|75.88|77.85
01075|16045|/equities/exponent|R2000GROWTH|89.785|89.55|89.345|89.1|89.87|88.89|88.465|87.55|87.62|86.3989|86.36|86.395|86.6325|86|86.1|85.83|87.96|88.04|88.229|87.065|88.12|88.31|87.25|93.34|94.095|95.22|94.789|95.56|95.32|95.54|95.43|95.02|93.03|93.83|93.895|93.44|91.19|91.29|90.96|92.025||92.51|92.88|91.385|91.43|93.25|92.87|94.06|97.96|99.76|100.48||99.66|97.16|97.3|97.22|96.49|95.715|95.15|95.31|92.85|92.9|92.79|90.73|90.7401|91.909||89.73|88.6511|89.195|89.94|88.545|88.475|86.83|85.91|85.27|86.263|85.81|86.235|86.98|87.63|88.22|89.005|88.16|89.7|89.07|91.06|91.34|94.28|93.65|95.09|97.23|97.13|96.96|97.2406|97.6|98.225|98.15|98.59|98.59|98.35|96.87||97|97.06|97.44|98.67|98.65|96.94|95.78|94.805|94.14|91.57|91.55|93.2|96.84|96.22|94|91.09|100.34|102|97.7|98.66|101.89|102.08|102.51|103.1|103.37|102.67|101.64|102.76|102.72|103.07|104.01|104.78|105.57||105.59|105.81|104.2792|104.82|104.88|104|104.11|106.2725|105.93|107.6|106.355|103.3118|101.86|99.98|99.115|100.35|101.1756|100.125|100.78|100.2|98.1882|98.445|99.89|100.83||99.47|98.6275|98.92|97.11|97.8|97.59|96.92|98.3|98.17||98.02|99.045|98.43|100.22||99.42|98.3701|99.49|96.28|95.96|98.74|100.345|102.18|103.0693|102.185|101.3271|100.86|100.74|100.9|101.61|101.94|102.45|99.77|100.16|99.91|101.1655||100.52|100.22|101.16|101.29|99.58|100.26|100.65|100.83|100.58|100.15|96.415|98.2979|97.35|95.7911|93.54|94.685|94.02|92.38|92.72|90.19|90.8|90.77|89.21|87.55|87.84|88.04|90.09|88.89|87.76|86.925|88.18|88.43|87.7042|86.85|87.21|87.89|90.4|88.5|87.64|87.68|87.55|86.88|87.91|87.77|87.77|89.39|89.07|89.44|88.49|90.03|92.01|92.64|94.09
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||220.96|203.94|206.74|202.89|203.41|205.34|206.1|208.3|228.59||228.56|213.285|203.57|195.95|187.17|181.98|181.49|178.5|175.76|174.9|179.87|173.49|174.35|176||165.42|148.03|146.85|150.884|151.8|145.09|142.88|131.69|131.06|133.01|130.51|140.19|122.99|150.2|150.82|151.2|147.57|157.21|157.5901|160|151.94|152.39||154.69|||156.76|156.425|159.5|158.46|158.5|159.01|160.98|160.18|155.35||149.83|168.95|170.3501|171.37|172.2682|171.86|165.37|160.2323|162.39|157.4661|162|160.36|161.5|160|159.37|164|162.1038|167.75|170.99|175.09|182.29|184|185.2|190|191.45|181.99|189.63|187.9|187.36|186.23|193.41|185.67|187.8|||198|193.5|191.88|187.88|183.17|188.15|187.12|187.49|186.77|196.01|196.25||188.13||192.82|192.49|192|191.94|192.32|||189.82|182.94||180.0844||174.04|172.205|167.85|164.39|160.85|161|162.37||159.72|153.29||150.754||151.066|150.28|154.31|154.1||157.83|157.75|167.12|173.88|161.57|164.23|168.69||163.17|168.71|169|169.11|159.67|162.27|164.74|||169|162.82|162.4|166.76|165.14|170.99|184.25|172.54|169.72|156.8|147.01|141.47|146.9|149.16|148.6|155.315|157.2|155.16|156.86|154.29|153.84||||||147.7|143.13|146.54|||154.21|160.58|164.09|168.86|167.06|169.71|159.4|156.4|158.42|164.22|162.2|165.02|161.61|170.8|178.68|177.89|178.56|179.91|181.69|182.77|190.51|196.46
01077|1155835|/equities/sprout-social-inc|R2000GROWTH|47.8|47.295|46.39|45.63|44.55|44.47|44.95|44.14|44.8101|45.54|45.5049|44.29|44.48|43.835|43.8947|45.58|45.94|44.58|52.32|51.53|55.495|56.12|55.245|54.515|53.21|51.68|51.27|52.68|52.58|55.195|54.85|54.64|54.76|52.04|49.77|48.775|46.5267|47.03|45.75|44.8||45.61|45.89|46.05|45.9|44.19|43.83|44.18|45.77|46.01|48.02||50.19|50.1|51.15|49.39|47.5|47.43|46.25|47.32|43.52|42.45|42.88|42.2|41.94|42.82||42.53|42.5|43.94|45.175|43.367|43.37|43.451|42.2|42.55|41.345|41.25|40.65|41.3|39.82|39.32|38.805|37.23|37|47.72|48.27|48.3|49.91|50.69|50.04|50.84|51.9|51.86|51.91|53.45|51.79|50.53|51.46|51.34|50.85|49.53||51.77|49.76|57.465|56.77|59.09|57.9331|56.65|57.1|59.82|60.85|63.24|62.15|62.69|59.35|58.77|58.71|57.96|57.59|54.65|55.04|59.87|63.0752|64.77|64.75|63.01|60.21|60.48|60.74|61.155|60.39|61.68|61.6381|57.79||60.37|61.08|60.79|58.43|59.21|59.81|61.14|61.7|59.7948|61.96|64.07|67.535|60.08|62.93|62.26|62.86|62.11|58.03|61.8628|59.31|59.18|58.71|59.56|56.43||56.05|58.145|54.35|51.42|51.43|51.18|52.33|55.625|54.91||54.27|52.01|51.51|52.54||54.57|55.61|55.26|54.335|54.97|57.56|56.83|62.8|62.42|58.57|57.27|55.85|55.69|57.061|59.02|55.7085|56.93|54.9|52.675|57.61|58.11||59.55|58.1|57.35|58.82|59|61.02|63.9|64.47|61.37|59.525|50.925|49.0387|45.69|46.24|46.42|46.62|55.79|58.93|57.5601|56.88|56.15|57.15|55.64|54.37|57.105|56.97|59.28|57.67|52.795|47.52|51.74|52.26|53.7|60.95|67.11|65.5|65.64|60.09|59.05|58.213|59.66|58.165|57.21|57.04|58.055|65.36|65.25|64.24|63.59|60.15|60.19|61.57|65.0229
01078|17254|/equities/staar-surgical|R2000GROWTH|42.5|42.15|41.54|42.3|42.21|41.4|41.95|42.31|40.95|41.435|41.8262|41.865|42.91|43.67|45.25|45.305|46.19|46.695|45|50.92|52.16|53.16|55.25|54.275|55.82|56.26|55.48|53.64|53.4|54.135|54.45|53.96|56.13|56|52.895|51.5|50.14|50.19|49.59|51.2||51.48|52.07|50.67|50.04|50.1|50.66|50.295|50.09|50.1|49.84||52.54|49.65|49.695|51.54|50.55|50.5|50.09|50.26|52|56.23|57.22|56.735|57.05|57.62||58.54|58.6025|56.865|56.62|62.97|62.36|61.5|60.58|60.43|61.02|61.88|64.02|66.5|65.65|66.56|65.51|63.08|68.5|68.41|70|68.43|67.01|67.45|67.815|69.25|69.59|68|67.73|67.1|66.1|65.87|64.13|63.49|63.72|60.79||60.6353|61.09|61.9|62.0648|62.74|62.215|60.78|61.72|62.44|62.3101|62.765|62.46|62.98|57.96|58.88|60.275|59.69|60.11|55.01|56.08|58.08|58.01|57.84|58.29|58.89|55.25|55.02|55.05|56.03|56.48|59.785|59.33|67.06||67.53|69.33|68.7|68.355|67.91|67.83|70.2|72.105|71.355|72.76|76.5915|74.385|69.06|66.87|68.33|69.2|68.11|66.59|68.3962|70.6|69.33|65.71|70.52|71.37||69.86|68.21|66.48|65.48|56.88|57.04|54.19|52.23|49.25||47.17|47|46.355|46.38||48.11|48.24|49.19|48.0746|48.895|53.7|54.85|57.62|60.91|59.2|59.8|61|59.85|58.81|61.72|57.605|56.695|54.71|54.46|58.23|59.665||59.69|58.13|58.88|59.8327|59.57|63.19|65.3|63.3102|63.9187|61.27|57.55|58.07|58.725|60|58.02|70.5402|72.08|70.65|67.51|69.74|70.74|68.71|66.81|67.61|69.485|68.34|72.59|69.86|68.71|67.615|68.15|67.64|67.79|69.38|71.25|71.65|73.48|70.17|70.17|70.03|73.23|70.58|71.21|71.36|75.4001|79.825|78.8|81.14|84.41|90.625|92.02|89.9759|93.9
01079|16678|/equities/microstrategy-inc|R2000GROWTH|34.193|33.8545|32.9031|33.245|32.75|32.8|32.502|32.229|34.537|36.626|37.583|37.5276|37.21|37.2006|37.6|37.472|35.77|37.445|38.7625|40.118|42.088|43.22|42.484|42.417|43.628|43.021|41.293|42.655|43.52|44.6763|43.5|44.435|44.718|41.278|40.524|39.692|37.0047|37.359|36.2|35.9096||34.599|32.226|32.85|31.845|31.1527|30.1085|31.73|31.313|32.031|28.969||28.096|26.6|27.673|27.495|27.5|28.0505|28.357|28.8|26.655|27.12|29.064|29.5642|28.9|29.675||27.92|27.285|27.663|28.826|28.602|28.2575|28.0011|26.926|27.2371|27.6|26.651|28.476|30.5|28.963|29.4|31.2|30.75|30.168|30.513|30.4236|30.809|29.601|29.63|28.015|28.3|28.774|29.227|31.29|32.4|31.22|32.461|32.7|31.834|31.8095|28.5||27.837|28.351|28.5743|28.816|28|27.457|25.545|23.25|23.072|24.731|24.804|24.601|26.065|25.837|24.901|22.327|21.653|22.209|19.635|18.83|21.011|22.7|23.093|23.705|23.685|24.167|25.334|25.604|25.5828|24.887|26.159|26.244|26.754||27.385|28.284|27.209|24.4|23.6542|24.101|24.558|27.166|27.038|27.1162|27.8383|27.486|24.425|24.8|23.942|24|23.699|23.215|24.185|23.5765|21.903|21.449|20.962|22.275||20.2695|18.931|18.411|16.9995|16.54|14.71|14.977|14.59|13.938||13.256|13.377|13.7905|14.568||16.054|16.092|16.664|16.7995|16.838|17.233|18.6|20.191|19.552|19.479|19.6421|19.023|19.028|18.739|18.725|19.5342|19.6|18.1|17.5639|16.916|17.202||16.621|15.556|15.234|16.213|16.213|16|16.513|16.435|15.53|17.2925|16.85|19.351|26|25.0633|24.136|24.551|25.719|26.045|26.461|26.5|26.688|24|22.636|21.649|21.922|22.3959|21.964|21.881|20.743|19.8125|20.551|21.2205|21.526|21.766|23.625|23.244|23.5|21.214|20.711|20.555|20.75|20.1|19.15|18.349|18.623|19.404|19.342|19.632|20.322|21.605|22.135|22.952|25.012
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH|19.46|19.56|19.04|19.095|19.37|19.23|19.08|18.23|18.58|19.28|21.21|21.25|21.94|22.32|21.8|22.7|22.08|22.62|20.46|21.17|22.88|23.26|24.07|24.42|25|25.01|24.34|23.3969|23.145|25.18|24.15|23.04|22.8|22.5|21.6|20.52|19.21|19.38|18.67|19.34||19.85|19.76|18.92|17.6|17.25|17.15|16.96|17.14|17.515|17.7||18.13|18.05|17.97|18.34|17.43|16.67|16.275|16.53|15.86|15.79|15.55|14.75|14.29|14.665||14.2|14.45|13.58|14.855|13.11|12.62|12.62|12.69|12.3|12.17|11.81|12.51|13.02|12.65|12.8|11.92|12.09|11.53|11.46|12.21|12.17|12.2374|12.48|12.72|13.27|13.46|13.45|13.8404|14.03|13.74|13.62|12.8015|12.66|13.2|13.41||13.11|13.11|13.465|13.83|14.81|14.695|14.52|14.57|16.16|15.53|15.58|15.8|16.4175|15.96|15.9|16.28|16.46|16.46|15.37|14.9826|16.91|17.71|18.2215|18.61|19.01|17.7188|18.18|19.12|18.95|18.97|19.19|20.27|20.32||21.44|22.35|23.56|22.8|23.56|23.17|24.63|25.95|23.38|23.3801|23.81|29.455|27.25|27.82|27.52|27.41|26.99|26.56|27.76|26.18|25.12|24.67|27.105|25.16||25.38|25.6362|25.5339|24.58|23.93|24.11|24.51|23.75|23.07||22.01|22.02|21.82|21.78||22.71|21.84|23.4|23.12|23.44|23.82|25.28|26.05|25.78|24.07|24.39|24.56|25.16|25.49|27.46|26.33|27.04|24.86|24.42|24.54|24.62||25.01|24.62|24.36|24.29|23.9|26.66|25.3001|37.91|33.2|30.755|28.335|29.615|29.76|31.575|30.8|32.34|32.82|32.4216|32.815|32.08|30.61|29.55|27.81|27.93|28.58|29.79|31.57|29.68|28.54|28.07|29.19|29.23|30.55|32.28|37.91|35.64|37.42|34.695|35.18|35.025|35.2|33.64|33.205|32.13|33.45|35.93|36.73|36.21|36.72|39.27|38|39.34|42.03
01081|16420|/equities/j2-global|R2000GROWTH|65.93|66.45|65.595|66.39|66.24|65.81|65.665|65.9|66.22|66.135|66.505|66.86|66.15|66.475|66.92|68.075|68.64|68.61|71.21|71.12|70.745|71.54|71.01|70.59|70.955|70.53|70.58|70.5|72.46|74.51|73.89|73.02|72.87|73.5|73.231|72.73|70.15|70|68.78|68.93||69.69|69.995|68.35|66.6401|65.97|64.51|64.35|65.21|65.21|66.085||66.48|64.38|65.87|66.41|65.715|65.47|65.63|66.04|63.59|63.46|62.61|58.54|58.19|58.08||59.92|59.83|61.28|63.26|63.33|63.39|63.43|63.29|62.17|62.9|62.1393|63.69|63.17|64.32|65.1|65.61|65.62|67.55|69.64|72.91|72.68|71.94|71.58|72.915|73.53|73.66|73.8|75.1|76.38|75.4379|76.46|76.065|76.87|77.355|75.835||74.84|75.31|75.775|76.89|76.19|74.79|75.02|74.53|75.21|73.78|73.905|73.64|74.61|73.48|73.78|73.165|72.21|73.4|72.22|73.12|75.93|76.965|77.74|77.71|78.12|76.81|77.89|78.8|80.01|78.815|80.5|81.765|81.38||80.03|81.6019|86.99|87.57|88.5328|88.78|90.35|91.21|90.78|91.305|90.29|91.46|88.23|87.2|87.2|89.39|87.68|85|86.8|85.39|81.63|80.41|81.4|81.3401||83.22|83.62|83.14|80.98|78.88|78.94|77.63|80.15|78.88||78.03|77.27|77.13|77.06||76.73|76.575|78.03|76.585|78.45|79.47|80.73|84.23|84.98|84.55|85.85|86.64|87.665|88.78|90.86|91.105|92.48|87.76|87.275|88.77|89.365||87.84|87.02|87.375|87.97|87.03|87.97|86.99|85.785|85.33|83.65|75.29|73.14|71.62|69.43|72.1|74.67|77.29|77.08|76.49|76.2|76.6|75.4|73.05|72.02|73.22|72.98|74.16|71.5|69.34|66.85|69.48|70.61|71.35|71.695|72.77|71.62|71.06|68.28|68.4|68.79|68.74|67.76|69.245|70.045|71.19|72.57|74.23|72.26|71.85|72.9|74.26|76.035|78.69
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE|80.26|80.03|79.56|79.5185|79.16|78.82|78.83|77.86|77.91|78.25|79.34|79.96|79.73|79.65|79.03|78.51|79.39|79.49|77.729|76.17|75.845|76.14|78.5|78.58|78.51|80.53|79.435|79.76|80.69|82.88|80.11|78.65|77.94|77.75|76.805|75.52|73.7|74.23|73.57|74.75||75.01|75.32|73.82|72.71|71.23|70.11|69.2|69.5|70.31|70.935||71.97|71.28|71.48|72.82|72.16|71.995|72.14|70.74|67.3|67.64|67.405|65.8|64.91|66.65||66.015|65.25|67.05|67.73|66.035|66.01|65.8955|64.07|63.85|64.39|64.15|63.315|63.27|64.07|64.495|65.33|64.155|67.8|68.48|71.28|70.735|64.94|73.945|74.52|77.3|78.62|78.27|78.405|78.59|78.03|77.03|78.52|78.65|79.305|78.34||78.32|78.58|80.791|81.9151|81.6487|80.75|80.7|79.59|79.545|77.33|78.02|78.93|80.97|80.4|80.3|79.51|78.29|80.77|79.735|82.23|85.05|85.85|87.09|87.82|87.65|87.14|87.66|88.45|88.625|87.79|88.25|88.99|89.51||90.41|90.67|90.37|90.87|90.7|87.35|87.1061|90|92.7|93.315|95.25|93.71|90.005|88.81|88.36|88.01|87.305|85.63|87.75|87.255|84.7721|84.675|85.475|86.11||85.22|85.85|85.59|84.09|84.79|82.655|81.73|83.015|81.295||80.88|79.705|79.39|80.66||79.57|79.22|81.695|78.52|79.39|80.51|81.61|86.525|85.68|83.12|82.39|81.19|82.14|83.63|85.355|87.87|89.09|85.955|86.9|86.93|89.46||89.565|88.445|87.43|86.63|86.41|88.59|89.36|88.13|89.01|85.34|81.03|82.4|80.8|80.06|79.97|81.66|84.79|84.68|84.68|84.07|93.46|93.46|91.54|88.1|95.01|95.4|97.05|93.53|91.14|87.71|90.715|90.69|92.51|92.33|95.045|94.32|94.21|90.33|89.99|89.5|88.94|86.81|88.35|88.13|90.18|93.1|92.37|91.27|90.545|92.07|92.05|93.355|98.0999
01083|1096129|/equities/upwork|R2000GROWTH|14.08|13.67|14.26|14.62|14.18|14.06|13.71|13.1|13.75|13.7626|13.41|13.59|13.9401|14.0447|13.82|13.69|14.02|14.08|12.5|9.68|9.95|10.345|10.25|10.025|9.8015|9.88|9.92|10.0001|10.19|10.49|10.54|10.62|10.62|10.34|10.015|9.22|8.935|8.75|8.49|8.83||9.03|9.1501|8.91|9.02|8.79|8.73|8.79|8.87|8.825|9||9.27|9|9.06|8.605|8.4108|8.36|8.56|8.91|8.42|8.32|8.54|8.155|7.68|7.61||7.665|7.54|8.08|8.28|8.03|8.01|8.09|7.985|7.96|7.875|7.725|7.74|7.97|7.92|7.91|7.87|6.56|7.95|8.775|9.48|9.33|9.465|9.365|9.42|9.88|10.235|10.06|10.065|10.405|10.27|10.18|10.03|9.815|9.91|9.985||9.79|10.08|10.765|10.785|10.8|10.78|10.7|10.6|11.11|11.04|10.82|10.66|10.39|9.92|10.01|10.27|10.16|10.32|10.26|10.5643|11.105|11.37|11.7|11.895|11.82|11.36|11.3001|10.87|10.86|10.87|11.265|11.36|11.375||11.41|11.79|13.1|12.61|12.48|12.435|13.01|13.36|13.355|13.41|13.68|13.7801|12.955|12.6|12.5|12.36|12.29|11.78|12.25|12.585|12.235|12.115|12.5|12.495||12.2|11.965|11.51|11.32|11.49|11.06|11.085|10.8|10.5||9.98|9.89|9.805|9.79||10.115|9.86|10.205|10.29|10.57|10.79|10.875|11.36|11.41|11.11|10.85|10.575|10.69|10.835|11.595|11.66|12.01|11.4007|11.36|11.36|11.79||11.48|11.29|11.63|12.14|12.99|14.015|14.67|13.945|13.46|12.12|11.39|11.88|11.94|12.23|13.08|13.61|13.71|12.805|12.75|12.11|12.56|12.5|11.88|11.76|12.34|12.375|12.955|12.77|12.33|12.21|12.8|12.93|13.52|13.96|14.69|14.37|14.3|13.27|13.61|13.615|13.641|13.39|13.29|13.58|14.065|15.02|15.15|15|15.79|16.289|16.63|17.135|17.86
01084|17239|/equities/sps-commerce|R2000GROWTH|178.08|178.925|176.03|178.14|175.12|172.1578|168.36|162.58|163.74|169.7|172.875|168.67|167.56|167.066|164.72|164.79|166.25|166.191|166.3|166.175|174.77|174.87|169.52|171.91|173.8|176.36|175.61|180.91|185.74|191.48|192.32|189.87|188.27|188.58|186.87|180.74|180.31|182.15|185.02|186.31||186.785|188.87|187.93|183.74|180.9|180.83|181.27|180.34|180.3|180.8241||181.44|178.8451|177.5|176.58|172.345|168.72|167.975|165.75|159.72|159.84|157.435|154.6|151.635|157.335||159.4|157.53|157.1|159.86|160.39|157.67|157.19|154.47|153.51|154.92|154.395|153.27|155.82|152.53|149.98|149.16|147.905|148.71|145.17|146.5|144.47|140|140.77|141.33|149.24|150.1901|149.08|149.63|149.375|150.42|149.87|150.08|148.78|148.49|146.3||145.94|145.63|149.77|148.86|147.57|145.67|145.97|144.57|145.02|141.08|143.18|144.1|146.28|145.68|144.125|145.14|143.405|142.98|137.525|140.48|143.59|145.26|146.76|149.43|146.76|147.66|147.495|146.8|146.09|147.225|146.0727|145.53|149.06||149.53|149.04|149.23|144.88|144.2|140.995|136.0956|136.47|136.49|138.34|140.82|138.75|132.8|133.48|132.66|135.04|135.13|131.135|137.8601|134.76|133.77|131.23|132.27|131.58||127.86|126.51|126.63|125.395|126.055|120.66|120.82|124.03|123.78||126.85|125.5239|123.086|125.33||125.78|124.34|125.635|124.4885|123.85|125.1|126.8|133.33|137.17|132.565|131.57|131.8884|133.5|133.7|135.03|143.715|141.315|133.04|130.9588|128.8|130.68||130.32|127.81|128.1993|127.745|129.03|131.28|133.09|129.71|130.96|124.4475|118.3|117.48|116.73|116.58|119.49|120.91|123.08|125.6|127.17|128.45|127.91|125.61|121.525|119.8|120.32|119.54|124.1208|122.2|119.81|118.28|120.82|120.72|123.87|126.245|131.27|128.6|129.42|124.36|124.05|124.9|123|121.025|117.38|114.71|117.195|122.22|123.175|121.03|119.8|121.53|119.505|119.91|123.28
01085|17203|/equities/semtech-corp|R2000GROWTH|25.85|25.37|24.81|25.01|25.32|25.06|24.45|24.61|24.835|24.65|24.87|24.76|25.2|25.97|26.45|26.68|27.06|27.24|26.655|27.23|28.6107|28.63|27.9|27.6|27.48|27.5|27.28|27.115|27.37|28.67|29.365|28.2001|28.38|27.85|27.795|26.57|26.135|25.32|24.71|25.53||25.58|24.9|24.44|24.3|24.01|24.0401|23.57|23.26|23.07|22.224||22.0975|22.58|22.97|22.92|21.61|21.35|22.71|22.33|21.74|21.76|21.9203|21.41|21.44|22.04||21.245|20.58|20.415|21.43|20.88|21.08|20.585|19.44|18.76|18.165|18.21|18.2|18.6|18.29|18.345|18.14|17.82|18.56|18.48|19.11|19.32|19.73|20.21|20.515|20.53|20.52|21.285|22.021|22.4|21.41|21.5|22.04|22.07|21.56|21.07||21.35|21.07|21.484|22.4|24|23.56|31.48|30.52|30.91|31.63|31.74|31.97|30.45|29.365|29.035|29.23|29.06|29.57|28.745|29.25|29.98|30.33|30.08|30.31|31.09|30.425|30.76|30.275|30.42|30.23|30.545|30.53|30.94||31.45|31.89|31.78|31.49|32.04|31.98|32.78|32.79|32.83|32.51|33.77|34.29|33.18|32.61|32.27|32.26|32.41|31.97|32.455|32.61|31.51|31.01|31.655|31.24||30.345|30.19|30.39|30.47|30.44|29.38|28.64|28.9|28.73||27.7606|27.77|27.355|26.71||26.59|26.47|27.19|26.51|26.58|27.22|28.315|29.45|30.235|29.08|28.63|28.46|28.31|28.26|29.255|28.65|29.78|28.75|28.98|28.675|29.6||29.51|28.65|28.64|29.17|28.66|29.2|30.53|29.695|29.68|28.6|27.2|27.67|27.02|27.045|26.31|26.91|27.89|27.22|26.48|26.5|26.705|26.69|26.18|25.57|25.76|25.85|26.04|26.05|25.61|25.29|25.8|25.7|26.675|26.87|28.73|30.55|30.88|29.63|29.35|29.92|29.47|29.35|29.21|29.19|29.8|30.72|30.74|30.81|31.12|31.835|32.395|32.66|34.425
01086|940768|/equities/healthequity-inc|R2000GROWTH|68.02|67.78|66.92|66.4|66.7201|67.62|66.66|66.19|66.095|67.48|67.81|69.03|66.015|64.87|64.91|66.86|66.56|66.54|67.31|66.4|66.81|64.785|63.72|61.94|61.5001|61.675|61.83|62.62|62.725|63.01|61.495|61.32|61.99|61.61|64.52|66.49|66.32|65.9|61.7652|61.47||62.29|62.6|61.52|60.2|59.02|59.59|59.7|61.56|62.45|61.67||61.5322|62.02|61.6|63.85|63.52|63.21|62.55|64.74|62.77|57.97|56.02|54.28|54.09|54.24||55.06|55.0414|55.9|56.83|57.17|56.675|55.36|55.08|55.31|55.58|54.53|53.58|54.6|53.145|53.67|52.415|48.86|50.59|51.45|53.4|53.27|53.6|53.14|53.29|56|56.33|57.02|57.0685|57.7|56.91|56.66|56.91|57.06|57.525|56.5655||55.59|54.5052|55.47|56.695|58.22|57.19|57.5425|57.07|57.04|54.04|56.79|57.1|57.43|55.9|55.462|54.15|53.66|54.365|52.27|60.26|66.14|66.3101|66.04|65.43|65.34|64.81|64.89|65.13|64.02|64.27|64.46|65.26|65.12||65.175|65.48|62.61|62.56|61.75|60.5|60.3|62.17|60.675|59.42|58.24|55.52|58.875|59.43|59.19|58.88|58.945|57.16|56.04|56.12|57.0367|58.02|58.62|59.25||58.28|55.6|56.2|56.84|57.81|60.08|59.81|60.035|59.31||60.42|60.92|60.55|61.01||60.49|59.97|61.39|61.4|60.23|59.805|60.32|60.53|59.05|60.92|62.13|64.2|64.8|64.48|65|63|62.21|62.87|61.98|61.8|61.5||61.58|62.6|61.02|60.6|57.38|57.54|60.77|63.08|62.89|65.34|73.96|74.98|75.47|74.574|75.03|76.13|75.98|75.9123|74.42|73.68|75.47|75.55|74.53|72.5|71.53|71.44|71.41|71.42|70.95|68.21|67.51|65.82|65.81|66.29|67.29|66.34|66.46|66.2329|67.05|68.65|69.67|70.05|70.17|69.06|71.81|70.825|70.9|69.84|69.91|71.03|68.88|68.31|66.74
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH|121.355|120.875|119.08|120.27|120.1|119.11|121.79|119.3555|120.6|122.48|122.74|123.015|124.305|131.72|134.11|134.1501|135.33|136.22|137.43|137.06|138.23|139.265|138.22|136.09|136.19|135.26|134.6|132.5|129.14|129.45|128.295|127.26|127.23|128.71|129.34|127.34|126.75|109.41|106.41|108.065||107.8|107|104.51|101.69|100.18|98.03|96.7|94.95|95.34|96.25||95.9152|97.37|97.63|98.755|98.42|99.11|98.79|98.24|95|95.0701|93.72|91.995|96.1|96.865||97.925|97.05|97.05|98.87|96.75|96.06|96.58|94.5|94.56|95.7213|96.07|94.05|93.47|93.63|92.075|97.43|94.15|93.7|92.68|96.81|94|86.23|81.14|82.49|85.57|85.81|85.79|85.04|84.78|84.85|86.26|86.54|87.28|89.45|86.4167||89.14|89.97|91.45|93.75|94.52|92.06|87.68|87.36|88.47|85.11|86.44|90.23|90.64|88.26|90.31|93.305|92.66|93.55|96.36|100.76|97.7055|112|113.48|113.34|112.02|109.73|108.7|110.85|110.67|107.67|110.324|108|108.565||112.5|112.45|109.56|106.22|102.88|102.57|105.5|110.32|111.64|117.15|118|115.97|110.21|109.28|108.06|108.17|107.57|106.57|109.94|106.18|100.59|102.47|104.5401|111.165||109.01|109.665|110.4325|108.95|111.0586|107.615|104.44|111.43|105.71||109.201|108.47|106.87|103.01||99.13|96.8294|95.21|91.81|93.81|93.71|95.0432|97.75|97.81|97.47|98.48|99.2448|98.32|98.01|100.0475|99.56|98.88|95.43|92.2|91.395|93.14||91.75|91.4|88.175|94.23|97.15|97.14|98.99|96.3|94.78|88.62|83.99|87.44|86.07|86.58|86.52|90.35|94.04|92.15|90.8|91.93|88.34|86.46|82.9367|85.82|88.2603|93.57|99.35|96.4|94.3353|92.95|97.18|99.16|97.51|99.915|99.69|85.32|100.79|96.67|96.3925|97.92|101.13|101.1|105.13|107.53|107.78|109.88|109.77|111.04|109.315|109.5|109.685|114.62|122.27
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH|42.26|42.295|42.36|41.61|41.94|42.14|42.35|41.93|42.47|43.01|43.43|43.25|43.35|42.87|41.51|41.905|41.645|41.94|41.87|41.62|42.22|42.56|43.16|43.18|42.28|42.41|42.48|42.4|41.38|41.27|40.1|38.36|37.685|37.3|37.1|37|36.07|36.32|35.71|36.27||35.805|34.59|33.86|34|33.6|33.981|34.03|35.05|34.1775|34.405||33.98|32.84|32.78|33.44|33.43|33.77|33.87|33.85|32.84|32.85|32.5|31.86|32.41|32.42||32.935|32.52|33.21|34|33.48|33.26|32.69|33.2|32.13|32.9756|32.56|32.82|31.05|29.85|30.07|30.71|30.83|31.6|31.595|31.8801|31.87|31.82|32.5|33.47|33.44|33.59|33.5|34.835|35.05|35.77|35.11|36.0724|36.15|36.5|36.78||37.37|37.16|36.825|38.005|37.45|36.62|36.39|35.45|34.69|33.42|32.86|32.83|34.14|33.25|32.93|35.97|39.57|41.34|41.46|41.36|42.46|42.255|43.32|45.17|45.57|46|47.46|47.735|48.53|49.4|49.4|48.21|49.06||48.89|48.445|48.01|48.35|48.6|48.01|49.32|50.28|50.96|51.82|51.84|51.11|51.32|51.175|50.15|49.63|52.48|50.68|50.9|51.14|50.66|51.31|50.61|49.88||49.955|49.36|48.97|54.93|54.87|54.01|53.37|53.42|55.11||55.84|56.1915|56.69|56.7838||57.01|56.81|57.121|56.175|55.74|55.63|56.26|57.85|57.995|56.7881|56.795|57.14|56.12|55.59|55.416|56.96|56.62|55.935|55.64|54.86|54.02||53.59|52.2678|52.72|52.62|51.37|52.58|53.1202|53.17|52.3397|50.32|47.14|45.21|46.02|45.42|46.3787|47.19|47.38|47.25|46.99|46.51|46.84|46.4|45.88|43.82|43.5519|43.41|44.675|44.08|43.475|41.49|41.63|41.05|41.13|41.18|40.95|40.72|40.32|39.17|39.28|38.77|38.9|38.23|38.25|38.03|38.22|39.11|39.65|39.935|41.38|41.81|41.22|40.01|41.21
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE|18.97|18.788|18.97|18.79|19.6179|19.43|19.08|18.53|19.09|19.52|20.25|20.18|20.8|20.93|20.12|19.2515|19|18.97|18.89|18.8|19.13|19.0315|18.17|17.1|23.2918|23.31|23.13|24.9001|24.5801|25.32|25.95|24.12|23.93|24.26|23.74|23|22.65|22.62|22.48|22.54||23.02|23.89|23.58|22.82|22.01|22.34|22.58|22.65|22.6|23.16||23.57|23.78|23.91|23.28|23.31|23.14|22.42|22.03|21.36|21.22|20.03|17.86|16.3|15.56||15.05|14.96|15.36|15.745|14.19|13.59|13.53|13.7144|13.66|13.73|13.46|13.51|14.0133|13.97|14.03|13.8426|13.03|13.2|12.96|13.045|12.35|12.53|13.12|13.175|13.73|13.86|13.97|13.84|13.8|13.11|12.83|12.98|12.91|12.63|12.5673||12.45|12.67|13.525|13.48|13.32|13.27|13.55|13.51|14.02|13.1663|12.78|12.92|13.7|13.5|13.03|13.235|13.68|14.07|12.72|12.49|13.32|13.38|13.68|13.7601|14.05|14.135|15.05|14.98|14.92|15.06|15.19|14.9|15.19||16|16.32|16.99|17.315|16.61|16.43|17.17|17.95|17.55|17.93|18.15|18.36|18.51|18.4|18.32|18.22|17.92|18.01|17.65|18.27|17.31|16.19|16.01|17.02||17.501|16.86|15.45|14.7|14.45|13.3401|13.5801|13.88|13.1||13.32|13.01|12.41|12.505||12.78|12.65|13.51|13.83|13.7|14.02|14.31|15.19|14.9127|15.3|14.8|15.015|15.52|15.55|15.91|15.95|15.37|14.82|14.27|13.95|15.11||15.15|14.6|14.07|13.52|14.19|14.53|15.68|15.65|15.18|14.47|14.64|15.08|15.4011|14.6601|14.36|14.47|16.36|15.4|14.07|13.75|13.12|13.9975|13.8|12.71|11.77|9.45|9.9601|10.11|10.59|10.7|10.82|11|10.33|12.75|11.08|8.25|7.1|5.54|6.26|6.18|7.26|8|7.4|6|||||||||
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE|60.48|60.96|60.495|60.61|60.5|60.37|59.6|58.75|58.83|59.73|60.42|60.65|60.41|60.57|60.32|60.835|61.385|61.07|61|61.27|61.395|60.975|61.62|60.8|63.19|62.715|63.44|63.61|63.8|62.82|64.87|64.14|63.81|64.55|64.52|63.8|63.73|63.59|63.38|64.315||64.69|64.66|63.36|63.32|63.2|62.25|62.53|64.4|64.42|64.722||65.01|64.31|64.445|63.98|63.365|63.01|62.05|61.26|61.51|60.445|59.67|58.87|58.27|58.3||57.88|56.75|57.71|58.42|58.37|58.45|58.53|58.57|58.26|59.01|58.825|59|58.76|58.1|58.01|57.96|57.09|58.42|57.2638|57.5001|55.97|55.62|55.4|56.51|56.4|56.83|57|56.75|56.9|56.45|56.055|56.35|56.3772|55.9503|54.57||54.31|54.12|54.59|54.67|54.46|53.89|52.67|52.53|52.26|51.11|51.57|51.81|52.32|50.97|50.74|51.3|51.04|52.975|52.05|52.86|54.09|53.8|54.555|54.56|54.915|54.86|54.75|54.93|55.14|54.99|54.98|54.86|54.26||55.14|53.4|51.1|51.72|52.24|51.47|51.015|51.4|50.945|50.84|51.03|50.76|50.46|50.27|49.94|49.87|50.13|49.19|48.37|48.475|47.77|47.7|49.63|50.39||50.32|50.225|49.3|49.03|49.27|50.06|50.78|51.05|51.92||51.86|52.15|51.995|52.19||51.505|51.02|51.88|51.065|50.76|49.81|50.31|51.34|51.28|50.49|50.59|51.18|51.9|52.4|52.76|51.435|51.19|50.51|50.56|51.301|51.91||51.06|50.55|50.63|50.19|48.77|48.71|48.64|48.93|48.61|50.43|49.65|50.415|50.07|49.3|48.14|48.96|49.395|48.4|47.41|45.945|45.35|48.01|48.22|46.5|46.65|46.54|47.03|45.64|44.85|43.751|44.76|45.59|45.8|45.78|46.77|47.02|45.91|43.8|42.88|41.96|43.5|43.15|43.28|43.855|45.02|47.04|47.24|48.6|48.55|48.761|48.62|48.34|48.67
01091|1027143|/equities/redfin|R2000GROWTH|8.99|8.97|8.745|8.6617|8.67|8.575|8.565|8.55|8.88|9.23|9.94|9.89|9.91|10.005|10.05|9.74|9.81|10.56|13.88|13.91|14.38|14.15|13.92|13.77|14.94|15.1|14.37|13.825|14.16|14.3|15.6528|16.19|16.12|15.57|14.5812|12.75|11.85|11.92|11.588|12.38||12.43|12.39|13.15|11.87|10.82|10.15|10.11|9.99|9.69|10.43||10.84|10.26|10.21|10.44|10.47|10.37|10.21|10.37|10.18|10.3|9.9363|9.51|9.0445|8.8315||9.25|9.44|9.28|9.78|10.21|10.27|10.335|9.94|9.95|10.25|10.3565|10.96|10.041|9.72|9.235|7.4828|6.79|6.815|6.76|7.2119|7.02|6.98|7|7.4|8.23|8.3|8.66|8.9272|8.9|8.78|8.6001|8.81|8.65|8.8|8.555||8.3|8.205|8.79|8.83|8.24|8.09|7.965|7.78|7.7|7.77|7.8116|7.71|7.955|7.78|8.22|8.27|7.525|7.58|6.475|6.488|6.92|7.04|7.28|7.48|7.34|6.8295|7.08|7.34|7.47|7.32|7.9401|8.19|8.17||8.2401|9.01|8.55|8.09|8.045|7.94|8.27|8.78|8.605|9.12|8.75|8.93|7.3719|7.02|7.02|6.01|5.71|5.19|6.14|6.12|5.58|5.28|5.63|6.02||5.88|5.715|5.5|5.04|4.87|4.44|4.44|4.35|4.23||4.08|3.74|3.78|3.875||4.175|4.13|4.66|4.74|4.73|4.78|4.8|5.105|4.99|4.66|4.54|4.6|4.75|4.97|5.495|5.18|5.2|4.81|4.93|5.04|4.995||4.76|4.4707|4.47|4.88|4.55|4.4901|4.7|4.73|4.23|3.91|3.08|3.5001|3.315|3.93|4.19|4.27|4.62|4.499|4.27|4.3|4.05|3.96|3.79|3.755|3.92|3.93|4.25|4.13|4.06|4.26|4.47|4.465|4.81|5.2|5.77|5.74|6.0201|5.665|5.8|5.74|5.88|5.93|5.86|5.93|6.32|6.805|6.96|7.19|7.34|8.03|7.96|7.88|8.5
01092|40083|/equities/neogenomics-inc|R2000GROWTH|13.625|13.78|13.56|13.49|13.965|13.99|13.73|13.31|13.3501|13.3|13.355|13.44|13.81|14.03|13.76|14.71|15.5|15.755|15.91|15.775|16.78|17.02|16.69|16.39|16.55|16.1|16.7|17.21|16.88|17.22|16.68|16.98|16.924|16.82|16.72|16.33|15.541|15.27|15.095|15.41||15.68|16.03|15.88|15.69|16.02|16.23|16.6101|16.58|16.365|16.01||16.33|16|15.95|15.81|16.11|16.3849|17|16.78|16.4|16.41|17.6|16.89|16.75|16.97||17.24|17.2|17.43|17.8313|17.81|17.74|17.88|17.76|17.77|19.09|18.69|19.12|18.33|17|15.11|14.47|13.84|13.98|13.8401|14.33|14.121|13.92|14.1|14.235|15.15|15.84|15.445|15|15.2409|15.18|15.15|15.045|14.89|15.12|14.55||14.57|14.63|15.215|16.571|17.29|17.34|17.04|17.1|17.05|16.7|17.974|18.06|18.51|17.95|18.115|18.143|17.82|17.87|16.3849|16.29|17.85|17.7715|17.31|17.48|17.25|16.4|16.2|15.93|15.5|15.675|15.08|13.065|13.0006||13.41|13.1|13.03|12.3|12.45|11.78|11.8|12.015|11.35|11.71|12.23|12.43|12.17|11.13|10.945|11.265|10.82|10.675|11.41|11.13|10.94|10.51|11.57|10.89||10.24|10.1|10.43|9.94|9.44|8.71|9.14|9.17|9.01||9.07|8.91|8.86|8.7||9.14|9.04|9.54|9.78|10.35|10.54|10.62|11.09|11.91|11.46|11.66|11.61|11.475|11.26|11.375|10.85|10.85|9.97|9.82|9.82|10.11||10.12|9.78|9.82|9.96|9.54|10.86|11.23|10.89|10.1|9.11|8.715|7.3062|7.005|6.97|7.01|7.31|7.4|7.32|7.12|7.74|7.55|6.62|6|6.02|6.47|6.63|7.38|7.23|7.03|7.12|7.32|7.29|7.635|8.195|8.875|8.64|8.94|8.47|8.6|8.29|8.41|8.225|8.7|8.451|8.74|9.23|9.49|9.48|9.67|9.98|9.73|9.96|10.41
01093|52417|/equities/celsius-holdings|R2000GROWTH|61.1699|60.0966|58.7299|58.7799|59.0466|58.9833|58.0033|55.7199|56.3733|59.381|59.0133|57.9999|56.6699|56.2799|53.5166|46.7266|45.7266|47.0533|46.5|45.03|47.3133|47.1988|48.5933|47.8261|48.45|47.7033|47.1533|47.6|47.22|47.2266|47.84|50.5599|49.3733|49.4366|48.5066|47.031|48.8833|48.59|47.81|48.9366||48.7733|49.63|49.5066|49.9466|48.81|48.48|49.0766|47.1366|46.5133|46.8833||47.8|46.95|46.7236|47.84|46.6318|46.31|45.3933|45.93|47.27|46.1466|45.0833|41.87|40.8733|41.4366||41.75|42.63|42.17|42.8|43.66|43.7133|43.8333|43.4362|43.2733|42.5466|42.9188|42.0333|39.5|34.7433|34.3363|33.6066|32.99|33.1966|32.2866|32.0566|29.92|30.45|30.3333|29.9076|30.2066|29.75|29.4233|28.0966|28.2984|28.9433|28.5933|28.9208|28.5|28.85|28.0833||28.7916|28.8933|29.76|30.1966|30.4326|30.2833|29.8666|29.68|30.1166|29.7567|29.2067|29.3883|28.2233|27.5931|27.7147|27.3|27.3833|27.4833|26.75|27.6133|28.83|29.2466|29.4233|29.2066|29.99|28.0066|28.875|29.85|29.77|29.77|28.9933|28.4283|28.78||30.8394|31.2416|31.5667|31.87|31.7233|31.1733|31.89|32.2966|31.7733|31.53|30.2833|31.1166|32.0333|32.5933|32.3366|32.6575|33.4333|32.767|34.0433|32.77|31.8833|32.46|33.8566|36.4633||34.8643|34.68|33.7496|32|32.5266|32.2533|33|32.7368|32.3768||32.8766|34.2033|33.96|34.7366||34.4133|33.9566|35.1716|34.5166|34.735|34.3666|35.2266|37.91|37.9336|37.4483|37.84|37.2466|35.8146|37.2|37.4233|36.09|36.6766|34.0833|33.9407|35.75|34.5083||31.0616|29.1266|31.48|31.37|32.0143|31.6766|31.0166|30.23|29.1166|28.72|26.0825|26.84|28.87|27.6833|28.01|28.7833|29.83|29.6|28.7366|29.5833|29.0433|28.2033|26.96|26.9|27.7433|27.8666|29.2533|28.2595|27.46|27.9|28.7816|27.63|28.0133|28.1333|29.66|28.28|30.8833|29.7833|29.7333|29.11|29.6266|29.43|29.2866|28.4866|29.9133|32.7233|33.81|33.0263|32.4|33.62|32.1333|33.0433|34.6933
01094|21128|/equities/maximus-inc|R2000GROWTH|79.94|80.93|80.44|80.18|79.97|79.26|79.31|78.49|78.3|79.38|80.71|78.745|79.31|79.27|79.38|79.82|80.32|78|76.61|81.68|83.11|83.28|83.18|82.95|82.95|86.5|87.47|87.09|86.6475|85.655|86.34|86.72|86.41|86.36|86.44|85.795|83.55|83.04|82.42|83.2201||83.72|83.91|82.88|82.47|83.0372|82.83|83.5|85.195|84.71|85.11||84.7|83.99|84.3877|85.01|84.135|83.73|83.09|82.45|81.37|81.17|81.725|80.805|79.845|79.53||79.875|79.02|79.86|80.24|81.25|80.98|81|79.08|79.09|79.04|78.835|78.44|79.24|78.79|79.01|78.18|77.34|82.13|81.58|83.53|82.79|81.125|80.64|81.19|81.91|81.575|81.42|81.75|82.45|83.15|82.99|82.075|81.025|81.34|80.02||78.96|78.7|78.73|78.2|77.215|76.86|76.4|76.635|75.24|73.27|73.31|74.67|75.75|74.55|73.4|73.69|73.385|75.25|74.76|76.35|77.84|79.045|80.06|81.9791|81.59|81.35|81.3|81.37|81.965|81.37|82.09|82.56|82.91||83.2|83.18|82.03|82.76|83.51|81.755|78.3|74.85|73.96|74.42|74.01|74.28|74.315|71.65|70.86|71.09|71.31|71.01|71.66|71.65|71.216|72.01|72.87|72.9||72.99|72.82|72.27|72.38|72.38|72.21|71.96|73.05|72.42||72.51|71.82|71.64|73.73||72.54|71.82|71.38|71.175|70.99|71.09|71.03|72|71.97|70.79|70.74|70.221|69.1|70.76|71.525|71.79|70.37|67.73|67.84|67.96|68.81||69.271|63.61|59.73|61.07|61.07|61.45|62.37|61.72|62.275|61.23|58.48|58.69|57.81|56.92|58.125|59.82|60.88|61.2701|59.5425|58.68|57.565|56.57|56.65|55.3|56.04|56.22|57.68|56.45|55.95|54.46|55.75|56.12|56.82|56.64|58.05|58.8|59.07|57.5196|57.82|57.305|57.17|57.35|57.1905|57.64|57.54|58.62|57.5|58.44|58.97|59.72|59.364|59.94|61.36
01095|953821|/equities/wingstop-inc|R2000GROWTH|161.37|162|161.28|164.16|163.14|162.5|160.415|162.81|164.05|160.94|161.75|160.63|160.53|161.52|160.73|160.975|164.97|164.32|164.19|160.05|164.22|164.11|163.4016|178.55|181.135|183.3|182.93|184.71|185.1|186.51|191.71|191.88|193.08|195.36|188.12|188.905|186.87|184.01|185.72|189.17||192.78|197.28|196.64|196|191.935|187.14|181|185.24|189.28|187.42||187.1|187.785|186.235|186.58|186.15|188.36|193.2|192.78|198.15|196|194.22|196.79|196.26|197.23||199.79|199.68|200.45|199.67|202.875|203.755|201.68|199.82|200.67|204.54|206.1|202.84|200.47|200.73|204.09|204.61|205.86|196.01|195.67|198.19|196.06|197.68|195|194.13|189.5|187.87|186.06|184.38|185.635|183.4|178.86|177.2|176.41|178.35|176.7||175.47|174.83|175.92|181.91|180.08|178.96|179.29|180.56|179.121|179.71|179.835|182.05|184.54|182.3|177.66|173.39|167.24|167.01|161.81|164.1|169.26|167.33|169.305|171.06|170.2901|166.68|169.01|170.11|168.37|168.6184|173.27|176.6|165||169.28|171.4|168.54|159.53|155.59|154|157.4|158.69|158.98|161.88|161.08|163.815|155.895|156.19|153.44|154|152.13|143.44|146.43|141.095|134.53|135.73|143.26|144.98||145.81|149.54|143.1901|140.15|138.92|131.56|129.46|131.5001|131.15||135.7|141.65|141.23|141.81||141.675|142.17|144.22|145.65|146.67|149.24|151.35|156.43|155.03|152.3924|152.79|153.71|145.52|145.47|156.82|159.29|160.12|156.05|150.18|151.5717|152.46||155.79|154.52|156.371|158.78|158.43|161.29|165.48|163|163.26|162.03|154.49|153.84|148.6002|148.795|145.31|148.59|153.49|157.8|153.23|154.51|145.29|127.64|121.1|116.08|114.04|120.76|121.47|114.1148|113.2|116.3|121.58|125.56|125.62|124.89|132.79|123.27|126.16|120.905|123.6|124.575|125.5|122.885|123.44|122.47|125.74|132.285|132|133.18|134.81|135.81|136.07|139.83|144.46
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH|33.45|33.24|33|32.88|33.14|32.7|32.065|32.32|32.42|32.15|31.74|31.84|31.85|31.795|31.56|30.91|32.26|32.145|32.9119|32.8|33.19|33.78|33.91|33.885|34.39|34.15|34.73|34.51|34.51|35.17|35.12|36.27|36.28|36.07|36.4|35.47|35.04|34.9|34.08|34.33||34.705|34.31|34.0811|34.2|34.14|33.715|33.8|34.17|34.39|34.59||35.375|34.4739|34.92|35.73|35.4651|36.51|36.97|36.7|36.455|37.14|36.83|36.29|36.405|36.94||36.22|36.2|36.47|37.205|37.3301|37.235|36.865|37.2|37.45|37.89|37.72|37.58|38.03|37.445|36.52|37.33|36.523|36.14|36.16|38|38.31|37.71|37.68|38.19|38.5601|38.63|38.41|39.15|39.22|38.93|39.21|40.255|42.56|42.7|42.43||41.95|41.845|42.2|41.75|40.99|40.48|39.725|39.2|40.045|38.63|38.63|39.03|40.58|41.36|41.41|41.2|41.23|41.01|40.11|39.75|42.16|42.9501|42.87|43.675|44.06|42.36|41.74|40.67|41.015|40.07|40.19|40.19|41.11||40.96|40.57|40.4338|40.94|41.28|40.83|41.62|42.56|41.9949|42.05|41.41|41.5|40.03|39.62|39.72|39.59|38.73|38.04|38.17|38.045|37.38|37.53|37.69|37.85||37.81|37.63|36.3|35.63|36.26|35.56|35.43|35.38|34.9||35.67|35.86|35.68|36.06||35.84|35.42|36.22|35.37|35.625|35.76|37.38|37.93|39.025|38.26|38.44|38.5|38.01|37.81|38.65|39.05|39.01|37.95|37.54|37.53|38.865||38.74|39.07|38.82|38.67|38.13|38.8|38.89|39.12|40.295|38.52|37.42|37.35|36.75|37.25|37.38|39.17|42.32|42.18|41.19|40.8|41.15|39.11|39.13|38.97|39.7291|39.95|41.195|39.78|39.16|38.51|39.06|39.08|39.22|39.06|40.69|41.19|42.43|41.46|40.64|40.1|40.23|40.02|40.89|41.83|43.64|44.61|44.83|45.66|45.815|46.69|47.73|49.05|51.02
01097|1052916|/equities/national-vision|R2000GROWTH|18.43|18.5|18.3|18.5693|18.55|18.5|18.65|19.06|19.415|19.27|18.82|18.92|19.69|19.7|20.65|20.51|20.72|21.19|21.17|20.985|21.14|20.83|19.31|19.15|24.585|24.25|24.15|24.05|24.38|24.23|24.03|23.34|23.33|23.895|24.08|23.75|24.02|24.53|24.15|23.87||24.29|23.8|23.915|23.705|23.825|23.92|23.8|24.745|25.2|25.59||25.24|25.89|25.85|26.23|25.855|25.965|26.002|26.245|25.495|25.23|25.69|24.79|24.615|25.43||24.85|25.13|24.77|25.08|24.64|24.39|24.75|23.515|23.2202|23.66|23.51|22.855|22.435|21.98|22.035|22.3|21.88|21.52|20.85|21.055|20.63|20.47|20.38|20.5|20.31|20.14|19.76|19.81|19.93|20.37|20.175|20.28|20.15|20.1|18.81||18.465|18.315|18.13|18.65|18.37|18.088|17.34|17.57|17.5|17.25|17.315|17.28|17.72|17.315|17.27|18.34|18.3233|18.9|19.01|19.7701|21.75|22.4|22.16|22.23|22.1|22.14|22.75|37.24|37.845|38.22|38.25|38.78|38.68||40.26|40.17|40.07|39.85|39.54|39.46|40.33|40.98|40.69|41.485|42.26|42.25|40.57|40.21|39.9|39.69|39.59|38.83|38.6|38.36|37.8|37.89|38.42|38.85||40.04|40.24|40.625|39.455|39.735|39.77|40.173|39.71|38.95||38.115|37.92|37.8|38.32||37.93|37.71|38.48|37.08|37.32|37.405|38.16|38.95|38.9|38.03|38.12|39.065|39.025|38.76|39.29|38.82|39.35|38.53|39.09|39.32|38.7771||39.78|39.9811|39.13|39.12|39.365|39.32|40.06|39.64|39.32|37.25|36.08|36.74|35.815|35.15|34.78|35.42|37.26|36.85|35.825|35.92|35.81|34.66|33.12|32.77|32.67|33.42|33.93|32.56|32.07|32.78|33.4|32.95|32.675|33.2|34.14|33.49|33.71|32.4|31.96|32.38|33.05|31.91|31.52|31.43|32.55|33.7|33.07|33.455|33.465|34.74|34.14|34.5|36.54
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE|103.465|102.51|101.405|100.85|100.14|99.72|100.035|99.12|99.35|99.82|100.15|101.11|101.52|100.6|99.44|99.01|100.42|100.18|98.79|99.03|99.02|99.0901|95.37|105.341|107.27|104.72|104.11|104.08|103.4|103.125|103.11|101.4|100.3|99.47|97.905|95.21|94.185|94.75|94.14|95.83||97.84|98.01|96.87|95.45|94.74|94.1|93.25|92.51|93.4|93.5||93.015|92.69|91.94|90.8|90.55|91.245|90.15|90.72|89.18|89.27|87.9|86.6|86.94|87.88||86.76|86.72|86.2|86.9|86.81|86.8|87.71|88.185|86.92|88.24|88.37|88.26|88.62|85.37|86.09|87.165|84.895|87.315|87.03|90.51|90.98|88.45|90.72|91.94|93.415|92.97|92.33|91.54|90.16|89.601|88.505|86.38|86.97|85.99|84.445||85.175|83.92|84.2|86.29|86.03|86.22|87.7|87.02|89.39|87.55|90.83|91.8|93.31|91.73|90.48|88.15|85.77|87.2|84.842|86.66|89.9|92.32|92.79|94.21|94.57|93.24|94.48|94.59|94.19|93.53|93.75|94.75|97.035||96.26|95.45|95.93|97.61|95.24|94.07|94.55|97.08|96.7|98.86|98.38|97.3206|94.84|97.38|96.55|95.94|96.64|95.52|96.61|96.3|95.89|94.27|96.04|95.67||95.29|93.79|92.25|89.58|90.26|87.95|86.72|86.295|87.32||86.4|88.16|87.5|88.09||87.76|87.889|90.41|88.85|88.68|90.33|90.425|92.52|91.87|91.55|92.6|93.79|96.16|96.47|96.8|97.1|96.955|94.9513|95.98|96.72|98.61||98.12|96.91|96.97|96.65|94.29|98.98|98.13|94.76|94.53|93.575|91.56|92.685|92.33|90.8|88.6627|89.38|89.08|88.4|84.3|82.3664|80.26|79.6194|80.67|79|78.81|79.91|80.45|79.5381|79.05|77.545|77.11|76.99|77.375|76.8601|78.86|79.09|78.05|74.51|75.32|75.18|74.96|74.18|76.43|75.22|78.018|79.76|79.16|79.36|78.4289|78.09|77.3209|78.13|81.5845
01099|15534|/equities/balchem-corp|R2000GROWTH|138.02|137.48|136.29|135.035|134.55|134.81|134.945|135.92|136.57|135.575|137.16|136.4|137.75|137.02|135.655|133.1|133.54|133.93|133.55|129.615|132.56|131.68|129.52|127.81|128.93|129.33|129.62|130.05|130.69|131.83|129.6259|130.06|127.32|130.22|131.08|129.5|128.74|129.02|126.82|130.66||134.13|133.68|131.46|130|130|129|128.32|130.02|133.29|135.06||134.67|133.73|133.93|133.94|132.975|131.905|132.85|131.9|128.7|126.23|127.1|122.875|122.535|122.43||122.21|121.74|121.67|123.94|122.55|123.39|122.48|122.09|122.82|125.64|124.8527|123.84|124.36|123.27|126.71|127.745|127.73|127.81|127.31|130.035|128.56|124.24|123.09|125.43|128.35|126.34|124.7|126.11|126.55|126.28|125.8601|126.15|126.11|127.4|124.3||124.2|123.5|123.03|124.59|119.47|123.715|124.765|122.99|123.17|118.6|120.88|123.16|126.88|126.17|124.55|125.24|124.4|125|122.01|123.81|127|127.7|126.595|127.94|130.64|130.63|129.71|129.96|128.75|129.91|131.62|132.1801|133.23||131.01|133.45|132.46|132.89|133.5|133.39|133.61|136.84|139.06|137.04|136.88|134.17|129.79|127.47|127.81|127.46|126.79|127.79|127.07|124.53|124.11|123.42|126.37|129.49||125.585|125.095|123.15|121.65|121.78|117.77|116.675|119.89|120.21||121.22|119.605|119.735|120.71||120.79|120.1|121.135|121.25|120.3|119.97|122.21|128.29|131.19|130.03|131.02|130.06|128.4|128.48|130.54|139.48|139.77|135.12|137.79|138.265|140.97||140.29|139.79|141.23|139.76|138.19|140.13|141.385|140.3|139.44|136.53|132.51|132.17|131.85|132.09|131.59|134.88|138.07|137.7|136.42|135.65|133.85|132.55|130.1|124.77|125.81|130.04|130.52|128.09|125|121.45|122.278|122.05|122.05|120.745|123.8808|125.26|126.99|122.965|121.035|120.42|120.31|119.11|120.41|119.71|121.12|122.98|123.75|122.5|120.53|125.31|128.53|131.76|133.58
01100|15371|/equities/alkermes-plc|R2000GROWTH|27.005|26.821|25.68|27.43|27.885|29.03|29.08|28.58|28.47|28.82|28.31|27.94|27.505|27.51|27.895|28.005|27.6|27.47|27.46|27.91|28.445|28.78|28.39|29.96|29.23|30.83|31.615|31.82|31.65|31.5|30.59|30.44|29.8|29.88|29.875|29.71|29.52|29.34|29.705|30.06||30.45|31.105|30.975|32.45|32.56|32.485|32.8605|32.82|32.27|31.85||31.86|31.65|31.2|31.11|30.97|31.03|31.03|30.66|29.78|29.21|28.93|28.72|28.73|28.56||29.23|29.1|29.045|29.7625|29.99|30.32|29.98|30.815|30.375|30.91|31|31.06|30.95|30.92|29.38|28.825|28.31|28.01|28.275|28.47|27.76|27.68|28.24|29.19|28.93|29.01|28.91|28.8213|29.03|29.26|28.88|28.97|28.86|28.75|28.88||29.04|29.12|28.4|27.81|27.74|27.62|27.28|27|26.445|25.48|25.43|25.8|26.44|26.09|25.975|26.24|26.24|26.47|26.3762|26.01|26.85|26.6325|26.925|26.9|26.9271|27.09|26.8|26.72|27.1|27|27.23|27.57|27.62||27.73|27.36|26.53|27.47|26.95|26.92|26.97|26.76|26.59|26.92|27.27|27.365|28.19|28.53|28.74|28.5|28.16|27.95|27.05|27.125|27.69|27.38|27.605|27.26||27.02|26.56|26.24|26.0282|25.87|26.09|25|25.115|25.77||25.73|25.235|24.91|25.13||25.33|25.52|25.53|25.13|24.8|24.69|25|25.03|24.96|24.505|24.675|25.16|24.82|24.79|25.33|24.85|24.716|23.96|23.71|23.82|24.11||24.02|23.94|23.19|22.81|22.31|22.09|22.395|22.76|22.99|23.73|23.11|23.155|23.28|23.445|24.11|22.71|22.6009|22.58|22.49|22.66|22.5|22.25|22.055|21.76|21.855|22.305|22.785|22.6932|22.55|21.92|21.93|21.75|21.92|22.1|22.595|22.7|22.73|22.34|22.28|22.32|22.21|21.81|21.95|21.96|22.07|22.395|22.32|22.69|22.98|23.52|23.47|23.48|24
01101|1054949|/equities/evoqua-water|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.84|49.32|49.51|48.835|48.63|48.72|49.33|49.2|49.44|49.97|50.285|50.47|50.18|49.24|49.32|48.86|49.19|49.17|48.49|48.12|49.1|49.58|49.36|48.77|49.07|49.38|49.28|49.33|48.64|49.06|48.54|47.36||47.17|47.34|47.82|49.18|49.03|48.54|47.72|47.03|46.97|45.46|45.77|46.33|46.43|45.25|44.63|45.25|45.39|46.905|46|46.5863|47.64|47.88|48.31|48.985|48.35|47.32|47.88|48.29|48.24|47.9|48.22|48.54|48.835||49.64|49.52|50.01|49.6|49.89|49.36|49.63|49.6561|48.84|48.29|49.1|48.67|47.56|46.99|47.11|47.03|46.95|47.27|47.02|44.82|39.81|40.17|41.11|41.73||41.98|41.78|40.55|39.33|39.71|39.1|38.7607|38.6|38.5577||39.17|39.495|39.17|39.49||39.4|38.82|39|38.25|38.49|39.92|41.47|42.85|43.07|42.73|42.411|43.02|42.5|42.595|42.83|43.05|43.28|41.65|42.415|42.71|43.64||43.49|42.82|42.85|42.86|42.83|42.95|40.16|38.99|39.825|38.49|36.72|38.05|37.61|37.23|36.27|37.33|38.83|38.75|37.61|37.26|36.71|35.32|34.64|33.39|33.71|34.89|35.275|33.66|32.45|31.42|32.69|32.93|33.21|33.33|34.57|34.91|34.86|33.51|33.07|33.37|34.28|33.93|33.33|33.67|34.5875|35.67|36.09|35.74|35.215|36.46|36.96|36.63|36.9001
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH|43.43|43.85|42.62|42.74|44.25|44.59|44.6|43.59|43.935|45.055|45.31|45.23|45.4|46.06|45.76|45.45|45.72|46.48|46.89|46.915|48.27|47.66|47.25|46.9|46.97|42.87|42.62|42.58|41.75|42.88|42.32|42.74|42.81|42.5|41.9|42.345|41.79|42.2|42.115|42.23||42.69|43.29|42.26|42.195|41.075|40.4|40.67|40.555|40.005|40.92||41.01|41.015|41.02|40.09|39.48|39.095|39.43|38.89|39.97|39.72|40.49|39.27|39.28|39.0889||37.785|37.36|36.54|37.38|39.24|38.76|37.89|37.91|37.62|37.56|37.56|36.83|36.51|35.91|36.04|35.12|34.55|34.33|34.45|36|35.58|35.83|36.01|34.75|44.89|46.15|44.81|45.76|46.01|45.72|45.12|45.46|45.18|44.57|44.68||44.07|43.83|45.715|45.64|45.64|44.82|44.4501|44.59|44.385|43.86|44.47|43.9|44.99|43.695|43.62|43|42.79|42.46|40.91|41.575|43.35|43.5|44.37|44.61|44.01|43.57|43.33|43.49|43.56|42.3|42.53|42.96|42.465||42.88|43.65|44.75|44.575|44.5|43.49|44.74|44.25|41.535|42.36|43.26|44.36|40.13|39.805|39.03|40.11|38.385|37.335|39.07|39.92|37.92|37.36|38.17|36.09||35.75|35.04|36.87|35.865|35.55|34.1|35.1|37.5175|37.21||36.93|36.49|35.27|35.905||36.13|36.7|36.72|36.52|36.7119|37.09|38.015|39.94|40.54|38.29|37.905|36.7908|36.73|36.39|36.52|37.83|37.67|35.24|37.05|37.2593|37.675||36.91|36.6269|37.44|38.045|37.7|38.87|39.52|38.36|37.535|36.55|34.17|34.015|33.77|34.77|35.35|38.29|39.32|39.7|39.62|39.6|35.4015|32.96|32.02|31.37|32.27|32.13|32.56|29.62|29.11|28.8|29.315|30.19|30.4|33.655|36.2|35.54|36.42|34.15|34.68|33.8911|34.69|34.7|33.725|34.115|35.25|37|37.54|36.77|36.81|38.63|39.27|40.19|41.6469
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH|86.97|86.605|86.6|87.835|87.705|87.23|88.495|87.695|86.53|87.22|89.66|89.04|89.72|90|89.5|89.23|89.48|88.25|100.19|105.026|104.73|106.35|104.67|103.36|103.99|102.475|110.58|110.73|110.96|109.475|109.02|108.52|106.51|105.71|108.55|108.96|108.56|108.52|107.89|107.4684||106.45|108.96|107.36|104.1|104.02|103.26|102.7|101.515|102.84|104.47||107.25|107.59|106.71|106.76|105.895|105.45|104.17|102.8|99.67|97.72|96.65|94.52|93.28|95.86||95.85|94.695|93.85|92.65|93.05|95.14|94.95|94.71|94.82|93.29|93.221|92.62|92.77|90.09|89.5|90.69|84.41|82.81|82.64|85.76|85.58|85.7|85.6|86.29|87.855|86.67|85.875|84.66|84.64|85.885|86.31|86.56|84.7|83.5|81.47||81.43|81.62|81.1498|82.14|81.65|81.42|83.275|83.79|83.73|81.86|82.425|82.9|84.23|83.13|82.615|83.71|84.54|84.985|85.56|87|88.11|87.45|87.92|89.43|89.22|88.82|89.62|89.85|90.775|91.415|91.475|92.93|92.08||92.08|94.54|92.67|93.82|93.761|92.11|92.72|95.05|94.84|99.94|101.815|97.84|94.84|94.58|95.26|95.65|96.77|96.73|94.95|98.21|95.7|94|94.8|103.77||102.77|103.65|109.225|107.95|108.52|107.95|103.58|103.795|101.83||102.22|102.875|101.51|101.44||101.85|101.39|101.325|100.91|102.465|103.62|105.062|109.135|112.5|112.49|114.87|116.05|116.13|116.64|117.42|121.8546|120.525|119.69|121.3174|122.11|120.88||121.81|120.61|119.16|118.65|115.111|117.17|120.24|113.18|109.39|119.28|119.94|118.5|113.27|110.51|119.57|121.79|124.3413|124.41|121.47|119.78|119.95|117.6691|114.32|105.5613|106.74|109.22|114.03|110.9|110.9|108.33|111.34|110.56|109.77|108.16|110.435|109.135|112.355|105.61|105.82|102.8067|102.32|101|102.65|101.3|103.23|107.1|105.57|103.92|103.03|104.85|101.56|103.43|103.78
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH|109.88|109.49|107.69|108.37|107.142|106.1265|106.77|107.28|108.74|109.04|109.19|109.59|110.29|111.22|109.62|108.59|110.91|110.4|111.36|114.51|119.08|120.83|119.49|118.07|115.91|114.7296|114.54|115.88|114.7|115.6|116.24|116.04|116.5|119.895|120.4|118.82|116.2|117.17|115.19|118.385||120.64|121.21|118.99|118.69|116.48|115.93|115.67|118.8|119.91|118.75||117.35|117.36|117.175|120.27|117.28|117.23|117.3|117.21|112.29|111.19|110.34|104.63|105.8275|105.68||102.68|101.36|101.62|102.68|103.48|104.22|103.5|102.55|102.1|103.04|101.52|102.49|102.55|103.02|104.11|104.46|102.795|106.31|104.285|106.55|107.325|105.04|99.27|102.11|106.69|106.46|106.1|105.62|106.53|104.74|104.75|104.145|104.05|104.51|101.6||101.7|101.31|101.95|108.03|108.365|106.69|105.87|104.045|103.3975|100.8|101.48|102.135|104.58|101.38|100.115|101.12|101.0878|104.36|102.23|104.075|107.19|108.07|108.615|107.9|111.295|109.01|109.65|110.39|108.67|106.96|107.44|106.18|103.67||109.83|108.82|108.44|107.97|108.19|105.42|105.805|107.48|108.76|110.03|113.01|112.86|109.375|106.62|106.7|106.55|104.23|99.94|100.7|98.36|97.12|96.09|98.56|101.25||100.85|99.68|98.3|96.32|97.0542|94.32|91.9|93.035|90.28||90.56|89.0016|88.03|88.78||87.6827|87.17|89.1655|87.1772|86.33|86.16|87.075|90.34|94|90.32|89.82|89.22|89.16|90.31|90.225|91.78|91.64|88.11|86.935|87.31|91.48||91.035|90.32|89.935|90.67|88.4|89.91|91.005|91.505|94.43|91.96|87.39|91.13|89.77|88.39|86.93|88.78|92.3|90.02|89.93|84|93.7|95.31|93.45|90.55|90.76|94.05|95.84|93.38|91.06|87.555|89.9186|89.83|90.33|90.215|93.25|91.77|92.09|86.5|85.99|85.28|85.79|83.37|81.59|81.98|85.97|90.49|90.4|89.78|90.23|93.23|96.345|98.43|102.62
01105|29662|/equities/matador-resources-co|R2000GROWTH|60.5|60.785|59.76|59.83|59.365|60.7|60.8638|59.56|59.6575|58.51|57.52|57.51|57.51|57.4738|58.83|56.61|57.77|56.97|55.255|54.04|53.7|54.18|52.95|52.42|52.305|55.9|55.83|54.94|54.36|54.945|52.55|51.9|52.15|53.88|53.3|52.46|51|50.07|49.12|51.69||52.02|51.32|50.15|49.67|49.25|49.69|48.01|48.24|48.42|47.76||49.6|49.97|49.34|50.65|49.115|50.36|50.53|49.18|45.7106|46.6|46.13|43.9613|43.21|44.22||45.42|45.77|47.65|46.9801|45.35|44.72|43.115|42.52|42.6|43.65|42.4589|42.15|43.07|43.895|44.56|44.065|42.04|43.13|44.815|47.77|47.0884|46.4|46.57|48.9|49|49.02|49.32|49.525|50.77|51.61|52.2255|51.73|51.82|51.47|50.79||49.58|49.19|49.06|49.86|47.31|46.915|46.81|46.32|44.6701|43.33|44.46|45.72|47.03|43.97|43.075|42.94|43.21|47|48.48|50.65|52.63|53|55.215|55.85|55|54.34|53.52|53.74|54.43|52.51|52.35|50.8501|57.87||58.22|61.99|61.94|63.717|63.53|61.71|60.73|62.78|60.72|60.05|60.86|60.49|62.6|64.15|64.12|66.87|66.22|63.16|61.75|61.91|59.87|58.15|58.98|59.53||59.22|58.5|56.605|55.48|56.16|53.77|52.7601|51.7447|52.74||56.37|54.55|55.08|56.61||55.39|53.38|56.04|54.12|53.68|53.71|55.5459|57.125|57.07|54.8|54.7|56.71|58.4|58.55|60.53|64.92|65.43|64.665|64.5031|62.9|66.47||65.95|66.83|62.26|64.245|66.66|68.5|68.94|69.27|69.69|66.4|65.32|70.7|71.11|68.888|66.04|66.92|67.29|65.2|63.74|65.9|67.46|66.03|66.12|64.32|63.8636|61.659|61.16|60.96|59.86|59.8|59.05|58.96|60.89|61.611|59.65|57.0152|54.91|51.445|48.197|47.12|45.54|45.18|45.4|48.6375|53.585|54.37|54.44|54.181|54.9824|58.31|59.4|58.02|58.63
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH|153.7|154.12|151.48|153.18|153.36|152.645|149.22|150.43|150.38|155.25|155.05|155.24|155.66|154.13|154.71|152.85|155.37|154.14|153.89|155.54|157.205|156.45|157.452|160.03|158.41|152|149.17|148.54|149.84|149.39|147.8|144.62|141.65|140.72|139.3|136.21|132.82|132.9|132.28|133.965||133.28|138.47|136.47|134.91|133.38|131.32|131.6|132.02|132.4|129.99||128.5963|127.55|127.13|129.52|128.19|128.5|129.55|129.83|124.75|122.84|120.9301|117.63|117.085|119.82||119.49|120.338|121.76|121.99|123.86|125.03|124.78|124.58|122.92|122.61|122.6|123.1|123.075|124.71|123.76|123.62|122.05|124.65|123.56|124.765|124.625|120.96|119.77|119.415|112.38|111.29|112.6|110.4|109.14|108.7|108.42|108.345|108.41|106.525|103.28||102.13|102.78|104.23|107.63|106.38|105.42|104.115|104.21|103.66|101.74|102.53|103.66|104.47|103|102.5|100.84|101.28|102.08|101.56|102.68|107.35|107.76|107.75|108.75|108.79|107.03|106.995|107.56|107.25|105.78|106.61|106.82|106.87||110.28|109.7107|110.85|109.6|109.8|109.19|109.79|111.26|109.14|105.715|110.41|109.8|105.56|103.86|102.095|101.35|100.825|101.1|100.3608|99.14|95.55|95|96.55|98.68||97.61|96.68|97.85|96.06|96.06|93.5059|90.99|92.05|89.5237||88.15|89.35|88.32|88.8211||87.97|87.07|90.4|89.56|90.13|90.76|90.35|94.55|95.245|92.27|91.98|92.03|91.385|90.78|92.31|92.28|93.36|89|90.87|91.07|92.82||92.12|91.44|90.85|90.82|88.73|91.595|91.62|90.24|91.7|89.365|84.66|85.27|83.31|82.52|81.235|82.76|84.3|83.78|83.23|83.49|83.14|81.33|77.4|76.2|76.405|77.21|80.855|78.91|77.13|75.25|77.9|78.2604|77.94|77.44|80.775|81.1861|83.05|78.97|78.18|77.94|78.53|76.98|76.96|78.38|79.8258|81.94|81.17|81.68|80.69|82.69|82.92|84.97|90.67
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH|21.3|21.095|21.16|21.715|21.75|21.75|21.37|20.75|21.0911|21.21|21.44|21.62|22.55|23.045|22.6|22.16|22.5|22.83|22.85|23.19|24.03|24.32|24.36|24.65|25.255|25.65|24.68|25.83|27.405|27.93|28.58|28|27.94|28.07|28.19|27.92|27.26|26.95|26.28|27.54||27.9|26.61|26.33|26.15|26.15|25.69|25.51|26.19|26.8|26.22||26.605|26.22|26.2|26.11|25.54|25.9|25.628|25.5|24.44|24.16|24.29|22.71|22.66|23.25||23.5|23.07|24.04|24.04|24.21|24.71|25.3296|24.86|24.8|25.15|25.4|25.38|24.38|23.55|23.46|22.73|22.13|22.07|20.23|20.512|21.52|21.02|20.74|20.58|20.83|19.43|21.625|22.18|22.43|21.8|21.555|21.1492|20.91|20.71|19.74||19.7589|19.68|20.305|21.11|21.55|21.6|21.33|21.15|20.375|19.89|20.135|20.3027|20.57|19.11|19.57|19.44|19.77|20.87|20.59|21.07|21.565|22.79|22.76|23.2946|23.2753|21.85|23.2401|23.44|23.4|22.88|23.15|23.135|23.1531||23.93|26.24|25.01|24.4|24.44|23.87|24.43|24.73|24.59|24.94|25.87|26.17|25.59|25.38|25.31|25.1101|25.3|24.9385|24.75|24.17|23.49|22.52|23.945|23.7||22.82|22.6|21.7|20.38|19.91|18.8233|18.885|18.91|18.26||19.41|19.5|19.36|19.835||20.245|20.25|20.61|20.85|20.96|22.02|22.31|23.26|23.76|23.15|23.76|23.775|25.13|24.87|26.21|26.4|26.88|26.6|26.25|26.28|26.09||28.72|28.44|27.635|28.15|27.36|28.75|28.9|32.16|33.3|31.085|30.35|30.33|29.4|29.175|27.61|27.87|31.14|30.785|30.06|30.63|31.08|30.27|29.07|28|27.93|27.82|28.295|27.5|26.83|25.7|26.74|28.14|29.16|28.87|29.66|28.47|30.435|28.65|30.28|29.91|30.25|30.765|30.15|29.611|31.29|33.55|33.63|32.41|32.1|33.1701|33.16|31.61|31.73
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE|27.77|28.01|26.9|31.15|32.05|31.89|31.95|31.71|32.08|33.42|34.46|35.2|35.052|34.83|34.69|34.47|34.61|34.3|46.1181|45.63|48|48.16|47.22|45.89|45.9633|47.18|46.79|48.24|47.83|49.27|48.42|46.22|46.31|48.25|46.58|46.41|44.2832|45.08|39.17|38.925||39.1|39.82|38.85|39.115|37.71|37.39|38.09|38.6|40.97|42.69||43.55|45.35|44.99|44.89|43.2963|43.245|41.7758|42.33|41.97|40.7|40.095|37.88|36.52|35.91||34.38|33.52|33.8847|34.15|33.67|33.54|33.63|32.27|32.35|32.03|31.76|31.86|32.54|31.5|32.78|32.2101|31.5|30.68|30.57|30.88|28.9|31.44|31.71|30.52|32.69|33.61|33.09|34.25|34.2601|33.01|32.78|35|35.46|35.41|36.13||36.53|36.9603|37.96|37.54|36.44|35.8|35|34.43|34.49|34.88|34.82|34.48|34.65|33.33|32.22|34.3|33.47|33.69|31.89|32.5|34.49|35.53|34.68|34.75|33.51|30.91|31.61|31.15|30.7|30.88|32|32.54|33.58||34.73|31.32|30.5|28.14|27.6|27.37|29.02|29.95|28.11|29.33|30.755|32.57|28.94|29.15|28.5|28.45|27.62|25.71|28.07|27.47|26.4114|26.34|27.67|26.3||26.59|25.37|26.15|24.75|24.91|23.4506|24.24|24.85|25.25||24.68|23.87|23.375|23.58||24.49|24.42|25.93|25.7|26.125|27.38|27.815|29|28.56|28.605|29.09|28.0381|27.71|28.12|28.535|28.88|28.885|27.285|27.03|27.06|27.56||26.68|26.42|27.21|27.95|28.38|30.18|32.075|30.87|29.6|27.98|26.39|26|28.23|29|31|31.75|35.25|35.2977|34.3|36.54|35.63|36.09|35.76|34.8401|36.01|35.77|37.1224|35.07|33.49|31.42|33.9|34.2|34.1546|35.895|39.28|38.19|39.02|35.36|35.85|35.02|36.65|36.84|36.08|35.87|38.7|40.81|40.36|39.81|41.31|43.71|42.59|42.17|44.51
01110|21037|/equities/insperity-inc|R2000GROWTH|99.14|101.05|99.87|97.72|97.8462|98.7|99.64|100|101.23|101.25|100.55|98.875|98.6975|97.33|94.61|94.91|94.42|93.99|94.71|93.88|96.66|117.35|118.65|120.28|119.88|119.4908|118.79|118.99|118.975|118.38|116.67|115.54|113.03|112.64|112.92|114.47|113.58|114.17|114.81|116.33||117.98|118|114.91|114.73|116.815|115.79|115.79|119.835|118.3|118.37||119.08|116.24|116.15|125.11|126.56|125.32|123.28|120.63|118.06|116.54|114.12|109.97|108.565|108.865||110.17|109.89|111.62|112.665|110.36|110.6183|109.065|108.69|108.61|111.03|110.76|110.94|113.355|114.265|115.39|117.64|117.11|120.7|118.43|121.6|121.31|119.12|116.39|119.62|119.2|128.7|125.7947|127.255|125.44|123.35|122.83|122.14|121.79|121.41|120.1||118.91|117.94|118.42|119.75|119.18|118|117.2|116.83|116.27|112.79|114.15|116.37|118.55|117.19|115.21|115.58|113.83|116.97|114.76|118.15|121.12|122.1001|122.79|122.5597|122.73|122.76|122.72|122.65|122.37|120.51|122.5|123.3282|124.29||123.55|118.88|118.18|117.65|117.41|116.46|114.21|110.51|110.0724|111|112.46|110.2651|107.92|108.43|107.95|108.28|110.5|110.5|113.95|113.735|110.35|110.13|110.92|112.33||113.22|113.5468|111.42|108.12|109.44|110.87|109.72|112.53|111.96||112.63|113.13|112.26|113.6||111.6|111.47|112.715|110.66|110.95|111.455|113.3799|117.93|117.71|115.92|114.83|114.96|115.335|116.115|115.17|115.66|116.66|114.33|115.22|116.875|117.96||117.55|117.76|116.85|116.12|113.7556|114.61|114.83|112.97|114.591|116.14|112.05|114.115|113.32|110.86|112.21|113.86|118.405|110.65|105.735|105.19|105.5|108.73|107.98|106.89|107.17|108.62|111.15|107.8|105.9|104.48|107|103.84|101.92|101.625|104.65|106.5|107.29|101.2|101.85|102.37|104.05|102.02|102.25|101.79|105.08|106.99|105.59|105.16|102.79|104.13|105.22|107.175|111.49
01111|39261|/equities/hertz-global-holdings|R2000GROWTH|125.43|122.48|121.68|123.02|120.69|122.03|127|125.6|125.65|125.65|130|132.2|129.4|129.005|131.23|129.16|133.17|131.9|129.81|132.25|133.6|129.5|128.03|126.82|128.15|127.45|133.2301|132.15|140.62|143.6101|142.01|139.75|141.06|143.91|144.37|140.71|138.17|135.88|134.16|135.41||136|135.51|132.79|130.01|126.4601|124.52|124.06|126.69|128.78|124.98||125.7|122.24|121.32|120.1|119.39|119.8121|119.16|116.44|108|108.08|106.25|99.72|100.525|104.51||104.09|101.3|101.31|104.36|104.52|104.68|104.3|101.15|99.41|99.82|99.15|98.53|101.27|100.38|100.97|96.75|93.97|98.04|96.08|99.3|98.02|98.57|99.83|102.03|102.5|99.65|104.84|108.87|112.17|111.06|109.31|107|106.81|104|101.3||99.5|99.45|101.0601|111.77|112.84|112.1|109.6|108.05|105.51|103.81|106.325|109.63|111.055|106.9|105.42|109.85|111.72|117.95|114.21|125.52|133.03|142.5238|142.42|143.03|142.03|140.75|142.98|141.96|140.81|140.27|141.335|140.1272|141.555||147.46|147.7712|141.5556|141.55|150.1601|149.13|151.66|156.63|155.01|156.44|157.385|155.9501|152.73|150.37|150.46|151.95|148.11|142.85|142.68|142.87|139.76|139.26|143.075|143.08||144.5378|144.365|142.79|139.64|140.085|137.61|130.39|132.01|129.69||129.81|128.58|127.205|128.19||126.68|124.04|125.45|122.93|122.9158|123.8|125.44|130.7225|131.56|129.545|129.685|129.31|125.45|123.82|125.355|127.8|126.3|122.86|126.84|127.9525|131.38||131.915|132.28|129.02|127.54|124.71|129.38|131.57|132.73|133.08|129.28|122.72|126.3032|123.875|121.19|114.89|117.26|118.35|112.43|111.825|112|109.69|105.63|103.07|97.28|98.45|108.22|111.04|107.18|104.52|101.51|104.02|104.88|111.52|111.15|116.72|113.5|112.26|104.925|103.27|103.2|104.21|101.916|100.99|99.53|105.2425|111.2101|110.97|108.77|108.96|112.35|112.2401|114.41|118.09
01112|21036|/equities/maxlinear-inc|R2000GROWTH|21.86|22.065|21.65|22.21|22.52|22.41|22.32|22.315|22.5|22.29|21.82|22.07|22.21|22.4461|22.74|22.14|22.68|23.3601|23.86|23.76|23.83|24.46|22.96|22.25|24.01|33.7|33.48|33.729|33.7|33.42|32.515|32|32.19|33.25|32.34|31.12|30.68|29.98|29.31|30.83||31.15|31.46|29.38|29.07|27.73|28.35|28.63|29.665|29.74|30.12||30.131|29.64|29.9|30.24|29.625|28.7|28.41|27.78|27.32|27.29|28.21|28.35|28.91|29.35||28.725|27.55|26.96|28.42|28.1901|27.66|26.39|25.22|24.66|23.87|23.57|23.25|23.72|23.11|23.455|23.205|23.045|23.94|23.79|24.11|23.86|23.85|28.99|29.21|30.45|30.9|30.87|30.89|31.19|31.15|31|30.74|31.26|33.34|33.2643||33.35|33.54|33.78|34.05|34.52|34.6|34.05|33.1|34.12|34.58|34.74|34.29|34.75|34.0121|33.88|32.28|32|33.175|32.05|32.88|34.49|34.53|34.25|34.73|34.2852|33.64|34.275|34.16|34.34|33.69|33.68|33.28|33.93||36.28|36.27|36.74|36.77|37.13|36.99|38.005|38.64|38.6|38.6|39.54|39.544|40.98|40.34|40.22|39.9|39.72|37.95|38.67|37.28|36.16|35.67|36.59|36.91||36.4124|35.7381|35.45|34.52|34.34|33.04|32.51|32.95|32.28||33.33|32.65|32.29|33.07||33.3|33.09|33.54|32.88|33.27|34.29|35.59|36.84|36.8|34.38|34.44|34.52|34.27|34.2865|35.06|35.65|36.03|33.57|34.07|34.83|35.45||34.835|34.26|33.98|35.135|34.02|34.675|36.27|35.21|35.09|33.05|31.485|32.47|31.675|31.02|30.15|31.105|31.23|30.74|30.18|30.2|30.79|31.94|30.87|30.27|30|29.77|30.06|30.69|29.94|29.27|31.04|31.71|32.32|33.98|36.18|35.11|35.3589|33.1|32.56|32.33|32.415|32.345|32.17|32.12|33.03|34.5|34.05|34.0046|33.72|33.95|34.53|34.7|37.47
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE|101.57|101.4767|99.36|100.7|100.44|99.94|98.68|97.51|98.31|101.38|101.67|100.99|101.09|100|100.7|100.38|102.47|101.44|97.567|101.79|102.45|100.9|101.69|100.7|99.525|98.5|99.14|100.33|100.8001|101.74|101.57|99.35|98.07|96.62|95.585|93.76|90.83|91.05|90.77|93.82||95.73|96.48|95.5|93.89|91.995|90.43|89.13|89.5|89.56|88.69||88.345|87.13|87.54|89.1|87.45|87.44|88.38|87.995|83.74|81.05|80.18|77.475|78.02|80.51||80.07|79.76|80.13|80.94|82.19|82.25|83.32|82.205|81.61|80.81|80.61|81.26|82.62|82.14|81.51|80.275|78.95|80.155|76.885|78.475|76.84|76.08|76.01|78.19|79.78|80.24|79.75|79.11|78.92|78.25|77.71|77.5|77.97|77.1|75.71||75.88|75.65|76.12|78.15|77.75|77.18|77.24|77.135|76.04|75.01|75.78|76.93|78.985|77.985|76.96|77.465|76.975|78.09|76.52|78.73|82.83|83.06|83.21|84.5|85.57|84.165|84.61|85.35|85.05|83.97|84.0635|80.62|80.87||85.665|93.76|95.37|94.78|93.785|93.69|94.38|94.23|91.19|94.75|96.54|96.8405|92.4|90.07|89.5|88.78|88.5|86.42|87.45|86.55|83.86|83.29|85.23|86.11||84.5825|84.09|83.32|81.4|81.565|79.45|79.15|80.31|79.34||78|77.68|77.41|78.4||77.93|77.15|78.99|78.06|78.34|78.035|78.65|81.6|82.71|80|80.08|79.56|78.94|77.955|80.3501|80.5|82.62|78.55|80.12|79.64|80.67||80.68|79.44|78.34|78.325|76.505|77.64|79.05|77.593|78|74.48|70.38|70.64|68.69|67.62|66.165|68.96|70|70.435|69.915|70.2|68.75|67.73|67.16|67.12|69.54|70.85|73.555|71.45|69.77|69.77|72.215|73.55|72.8401|72.22|74.765|74.7975|75.65|72.83|71.96|70.5|69|67.79|67.85|69.055|71.1|73.58|72.45|72.52|71.565|72.34|71.93|73.37|77.69
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH|23.11|23.02|22.88|22.7|23.4|22.99|22.73|22.97|22.845|23.19|24.04|24.35|25.06|25.18|25.96|25.01|25.18|27.08|27.2|27.4615|28.5|30.51|30.39|29.77|31.8312|31.58|31.38|31|30.2541|30.43|30.2|30.57|30.67|31.7523|31.69|31.64|30.06|29.94|30.35|31.2||31.72|31.6|31.44|31.6|31.45|31.31|31.22|32.07|31.65|32.75||33.31|33.2068|32.5|32.81|32.3929|31.94|32.81|33.74|33.43|33.49|32.57|31.26|31.2|31.36||31.41|31.6062|33.02|34.03|34.43|33.63|33.65|33.408|33.43|33.14|33.19|35.05|34.09|32.84|32.435|33.07|31.01|30.1601|29.76|30.33|29.86|30.11|30.26|30.05|29.92|29.86|29.99|30.36|30.69|31.071|31.03|29.9|29.59|29.8|29.34||28.725|28.67|28.62|29.33|30.08|29.95|30.27|29.95|30.14|29.59|29.6|30.58|31.93|31.9|32.7201|34.58|33.21|33.69|31.17|30.35|34.46|36.9|37.33|37.72|38.68|37.75|38.25|39.06|38.35|38.19|38.81|39.39|39.3||40.02|41.18|41.81|41.04|40.6601|40.85|42.09|43.94|45.51|46.79|46.26|46.6|42.66|42.19|42.01|43.47|42.89|41.875|43.3658|42.63|42.05|41.72|44.14|42.6801||42.18|40.05|38.84|38.56|38.0701|39.41|39.49|37.7|36.66||37.03|36.89|36.33|37.62||39.92|39.7101|41.294|40.02|40|40.42|42.21|43.9|45.17|41.56|42.02|42.81|42.63|42.15|43.79|42.67|43.08|42.44|43.15|42.54|44.05||45.34|44.22|44.43|46.49|45.73|45.37|48.21|49.73|43.39|40.06|37.34|37.7693|34.7106|41.31|41.85|43.4|43.5|44.01|45.82|46.12|46.49|44.115|41.42|42.76|43.38|43.92|46.25|46.44|45.35|45.11|45.89|44.84|46.26|47.31|50.25|48.54|49.36|46.91|47.19|46.38|47.91|47.21|46.38|45.89|47.36|51.59|52.79|52.63|54.17|56.41|52.56|52.445|55.7001
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH|22.52|22.25|22.18|21.95|22.7|22.59|22.17|22.41|22.67|23|23.98|23.51|23.85|23.84|23.63|25.5525|25.96|26.95|26.29|27.29|27.94|27.95|27.765|27.55|27.77|28.095|28.25|28.73|28.01|29.86|29.59|29.29|28.75|29.225|28.875|28.63|28.94|29.07|28.78|29.27||29.14|29.245|29.05|28.81|28.35|28.25|28.89|30.49|30.16|30.24||30.93|31.03|31.875|30.905|30.21|30.5|29.87|30.02|30.11|30.3|30.72|29.95|29.35|28.9||29.52|29.5315|30.93|31.09|31.2|30.74|29.16|28.73|29.15|28.07|27.35|27.52|27.14|26.14|26.02|25.84|25.1|24.69|24.32|24.76|23.79|24.04|23.64|23.8|24.68|24.72|24.47|24.68|25.07|24.79|24.21|24.12|23.575|23.215|23.58||23.615|23.37|23.095|22.7175|21.96|21.74|22.85|22.75|22.92|22.23|22.625|22.57|23.04|23.01|22.86|22.98|22.94|22.97|22.865|22.28|24.03|25.375|25.695|26.86|27|26.72|26.955|26.6|25.7|25.72|26.14|28.49|28.7||29.29|29.35|28.96|29.43|28.95|28.75|30.01|30.44|30.71|30.8|31.52|30.53|30.01|30|30|30.53|30.055|29.79|29.05|28.55|28.625|28.84|29.7|28.79||28.66|26.96|26.8|27.39|27.79|28.25|28.17|27.99|27.27||26.93|26.57|26.22|26.44||27.725|27.5|27.02|25.96|26.21|27.42|28.67|30.29|29.975|28.31|28.32|29.685|29.54|30|30.08|30.26|30.29|29.755|28.84|28.58|29.95||30.15|28.895|29.14|29.05|28.285|30.25|30.56|30.93|30.32|28.27|26.77|27.135|27.455|26.52|30|29.76|28.91|28.49|27.31|27.51|27.45|27.41|26.27|27.28|26.11|27.305|32.59|32.545|32.49|30.47|30.36|30.22|30.18|30.35|30.8|30.46|31.46|30.2|29.26|29.02|28.94|26.34|25.88|26.35|26.9|27.67|28.35|28.56|29.45|30.04|29.6|29.405|30.56
01117|41304|/equities/fate-therap|R2000GROWTH|2.58|2.62|2.495|2.56|2.66|2.6|2.66|2.7299|2.71|2.78|2.89|2.93|3.08|3.21|3.335|3.455|3.48|3.71|3.61|3.73|3.925|4.08|4.17|4.075|4.21|4.24|4.275|4.38|4.425|4.575|4.56|4.65|4.7|4.9|4.83|4.84|4.765|4.68|4.635|4.76||4.72|4.67|4.75|4.85|4.87|4.88|4.95|5.21|5.54|5.41||5.53|5.35|5.29|5.405|4.745|4.82|5.05|5.35|5.06|5.14|5.05|4.795|4.895|4.875||5|4.99|5.25|5.26|4.94|4.91|4.74|4.82|4.89|4.96|4.895|5.17|5.244|5.285|5.245|5.51|5.57|5.855|5.715|6.08|5.715|5.71|5.775|5.96|6.12|5.985|5.955|6.135|6.16|6.07|5.8|5.64|5.56|5.465|5.45||5.44|5.45|5.44|5.56|5.29|5.28|5.25|5.26|5.34|5.05|5.08|5.13|5.38|5.19|5.39|5.32|5.36|5.265|4.79|4.78|5.33|5.545|5.66|5.785|5.96|5.83|6.085|6|5.81|5.72|5.83|6.015|5.86||6.07|6.115|6.1815|6.18|6.105|6.03|6.09|6.375|6.59|6.6|6.4|6.53|5.86|5.75|5.655|5.25|5.16|5.17|5.35|5.325|5.45|5.59|5.6|5.565||5.381|5.35|5.32|5.07|4.3|4.02|10.54|10.38|9.92||9.56|9.79|9.785|9.8802||10.89|10.95|12.15|12.41|12.425|12.94|13.91|15.21|15.35|14.8401|18.71|18.57|18.79|19.03|20.015|19.48|19.95|19.41|19.13|19.11|19.15||19.5|18.86|19.28|19.73|19.66|20.18|21.9|21.85|20.5289|19.17|18.54|19.31|18.96|18.705|19|19.82|20.82|20.81|20.45|20.08|19.51|19.08|18.46|18.65|18.725|19.401|20.76|20.57|20.33|19.98|20.55|20.29|20.95|21.31|22.94|21.89|22.9|22.02|22.3|21.73|21.9|21.34|21|21.34|21.89|23.38|24.02|23.91|24.46|25.49|24.73|25.24|27.455
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH|14.77|14.65|14.25|14.23|13.95|14.055|14.115|14.08|14.41|14.59|14.79|14.73|14.77|14.86|15.49|15.02|15.15|15.68|16.465|16.21|17.36|17.55|17.36|17.0725|17.1|17.28|17.4005|17.095|17.285|17.685|17.835|17.55|17.375|17.715|17.55|17.1902|16.4|15.91|15.13|15.83||16.215|16.15|16.0599|15.93|15.525|15.31|15.4|15.83|16.225|16.27||16.81|16.17|16.79|16.855|15.135|14.78|15.05|15.14|13.9|14.04|14.125|13.41|13.55|13.715||13.3499|13.51|13.63|14.51|13.83|13.75|13.24|13.2|12.97|12.48|12.332|12.52|15.11|16.35|16.73|16.425|15.945|15.98|15.92|16.27|16.36|16.57|16.2701|16.95|17.57|17.76|17.72|17.97|17.88|18|17.9|18.44|18.39|18.39|17.58||17.57|17.86|18.855|19.7015|19.67|19.48|17.96|18.02|17.8|17.77|17.96|17.74|17.71|16.88|16.77|17.64|18.3199|19.78|18.4|19.78|21.22|21.93|22.35|22.65|21.77|21.12|21.68|21.44|21.335|21.0601|21.95|22.05|22.335||22.74|23.365|22.79|21.92|22.94|22.32|23.5946|23.76|23.31|24.02|24.59|25.06|24.4|24.17|24.05|24.05|24.44|23.62|24.655|24.03|22.9|22.18|23.63|22.98||22.99|22.72|21.77|20.63|19.385|18.35|18.92|19.2|18.83||18.36|18.09|17.28|17.44||18.53|19.03|20.38|20.04|20.68|21.41|21.88|22.505|21.69|20.54|20.3|19.88|19.71|19.852|20.81|20.87|20.58|20.04|20.45|20.95|21.76||21.1|20.58|20.52|20.36|19.82|21.005|21.94|20.48|21.54|19.7|18.24|19.16|18.79|18.05|17.03|17.27|18.24|18.2|17.76|18.22|18.17|16.585|16.04|15.68|16.12|16.18|17.06|16.511|16.4|15.85|16.5538|17.03|17.29|17.765|18.4737|20.115|21.325|20.22|19.9625|19.62|20.89|20.74|20.72|20.96|22.325|23.98|23.9|24.66|24.4101|25.7|24.87|24.25|25.41
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH|145.14|144|140.66|142.34|141.76|141.65|141.44|136.91|140.77|143.77|149.57|146.64|146.98|146.69|149.11|148.1345|145.9|151.08|154.12|158.29|157.31|157.275|155.43|154.94|154.57|157.94|158.04|157.24|157.14|157.68|153.935|151.77|150.93|151.375|150.61|149.1|146.3587|144.62|144.37|149.97||154.34|154.06|152.42|151.2|147.5|143.52|143|143.03|142.21|137.82||139.47|139.87|142.845|142.355|138.2|136.4|137.54|132.02|125.8431|124.0001|121.9|117|116.1401|118.76||119.08|117.7|117.14|121.2401|123.37|121.3|118.62|117.57|117.29|121.91|122.76|120.94|122.26|124.14|125.27|123.6|120.61|127.08|124.16|124.96|124.06|120.45|119.58|125.45|126.4|124.8|131.115|132.09|131.09|131.49|130.005|126.385|127.81|126.91|121||121.58|123|127.92|139.07|139.075|139|135.69|134.67|133.535|130.1|132.78|136.265|138.2|131.825|129.71|127.79|129.34|137.01|132.5|135.33|146.06|147.89|149.17|152.28|150.84|145.55|145.33|144.36|144.65|140.13|140.88|139.71|140.05||144.77|145.51|144.02|143.8001|142.0436|139.759|140.125|141.34|143.2333|142.66|138.1|139.79|137.5|127.45|126.37|123.91|121.08|118.74|118.35|119.41|115.8|114.99|121.33|122.76||123.12|123.26|120.59|115.63|116.37|117.02|113.99|113.7|112.94||111.94|112.83|112.64|113.01||112.93|111.9|113.91|112.16|113.07|113|115.44|121.66|124.7|121.12|122.88|122.61|121.53|120.89|120.13|122.65|121.505|114.88|115.6|114.28|115.83||117.19|116.95|115.09|109.54|99.78|103.205|104.3|99.99|100.595|97.354|91.23|90.945|91.84|92.31|90.93|93.25|94.595|93.83|92.98|94.11|94.29|92.05|91.5|87.64|86.01|86.1074|89.1646|85.5|82.95|83.66|86.02|85.61|86.754|85.8|85.74|84.31|84.175|78.19|76.7921|72.68|71.65|70.5|70.83|71.29|74.84|76.28|75.45|78.22|76.55|79.52|79.55|81.71|87.88
01120|101888|/equities/q2-holdings|R2000GROWTH|32.53|32.56|32.04|32.34|32.58|32.42|32.19|31.8|33.175|33.33|33.5|33.16|33.12|33.12|32.57|32.64|33.21|32.56|33.24|33.89|34.69|34.62|34.905|34.375|34.26|34.595|33.87|32.52|32.62|33.41|33.22|33.08|32.87|33.555|32.72|31.11|30.17|30.17|29.04|30.37||30.58|30.6|30.2|30.13|28.9|29.205|28.59|28.72|28.65|29.19||28.41|27.175|27.25|27.98|27.93|27.74|27.89|28.36|27.47|27.28|28.01|28.22|28.02|27.183||27.16|26.54|27.11|27.71|27.62|27.375|27|25.98|24.99|24.46|24.1|24.87|24.69|21.94|22.07|21.78|21.21|22.29|22.36|23.95|24.331|24.175|22.97|22.865|23.682|23.5401|23.5|23.58|23.43|23.56|23.16|23.23|22.91|22.7437|22.935||22.66|22.71|23.565|23.89|23.56|22.94|22.82|22.32|22.72|22.14|22.14|22.16|23.11|22.4|22.45|22.17|20.87|22.165|18.91|26.401|29.68|31.41|31.21|31.51|32.45|31.51|31.5|31.31|31.165|31.13|32.3|31.76|31.51||32.62|33.65|33.38|32.915|33.64|32.4|33|33.16|32.53|33.095|34.14|34.64|32.42|31.8|31.655|31.64|31.58|30.41|31.98|31.805|30.67|30.46|30.91|30.62||30.005|29.72|29.25|28.895|28.89|26.93|27.09|27.27|26.7||25.73|24.68|24.29|24.17||24.6|24.57|25.55|25.1901|25.31|26.2691|26.19|27.47|27.48|26.34|25.7504|25.205|24.62|24.995|26.23|26.3|27.2068|25.69|25.13|25.16|25.72||24.59|24.575|24.78|25.685|26|27.15|28.47|27.18|27.44|26.34|23.705|20.93|25.98|25.53|27.38|28.82|31.07|30.57|31.02|30.68|30.16|28.08|26.85|26.56|27|27.5|29.32|28.91|27.94|28.71|29.91|30.36|31.69|32.985|34.32|34.09|33.6|31.79|32.16|32.115|31.73|31.32|31.87|32.78|34.4901|36.09|36|36.31|37.275|38.76|38.6|39.6|41.56
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH|43.415|43.05|42.52|42.58|42.65|42.6401|42.58|42.52|42.96|43.64|44.42|44.89|45.53|46.26|46.24|44.94|44.51|44.33|41.42|45.66|45.16|45.97|45.63|45.21|45.31|45.9|45.83|47|47.01|47.38|46.13|45.745|45.29|47.18|47.42|46.5|45.74|44.635|43.47|44.54||45.24|45.41|44.51|44.51|43.51|43.63|44.2|44.9|44.87|44.89||45.42|45.53|46.07|47.02|46.21|45.81|45.99|46.69|45.83|45.66|44.78|42.79|42.16|44.05||45.02|44.511|43.525|44.26|44.795|44.615|43.685|42.5047|41.77|40.83|40.61|40.78|40.63|41.78|42.235|40.84|40.28|42.47|42.293|42.82|42.1|41.03|43.74|45.16|45.675|45.39|45.94|46.085|46.1|45.65|46.19|45.3|44.98|43.905|43.575||43.3|42.87|43.25|43.51|43.745|43.17|42.3501|41.71|41.405|40.8754|41.92|43.05|44.035|42.48|41.33|42.25|41.89|43.56|42.855|44.95|46.77|48.45|49.05|49.5|47.48|47.43|46.77|47.19|46.93|45.9|45.63|45.4|45.27||46.51|47.49|47.15|46.51|45.77|45.47|46.64|46.71|46.54|46.81|47.36|48.35|46.64|46.19|45.85|46.2|45.87|45.26|45.1901|45.37|44.13|43.51|43.76|44.31||43.4292|43.88|42.23|41.44|41.59|40.58|39.43|38.93|38.27||37.82|37.55|37.46|38.34||37.83|37.76|39.1701|39.09|39.39|40.18|41.57|42.32|42.24|40.69|40.9|40.82|40.47|41.31|42.645|43.22|42.67|42.76|42.39|42.04|42.1||41.73|41.68|41.38|41.63|41.53|42.05|42.24|42.77|43.635|41.5|38.7|36.69|36.03|36.76|35.861|37.03|38.53|37.96|37.51|37.45|37.71|36.93|36.62|36.5801|36.78|37.4|37.71|37.02|36.2|34.6|35.2|34.59|34.86|34.59|35.63|35.12|35|32.12|32.85|33.27|34.43|34.11|33.59|33.075|34.855|36.86|37.95|38.17|37.985|39.6|38.99|39.83|41.7
01122|9222|/equities/denbury-resources-inc|R2000GROWTH|89.68|89.39|87.98|87.66|87.25|89.13|89.05|88.5|88.39|87.25|89.1|90.84|90.28|89.67|88.88|86.05|87.44|87.65|86.27|85.625|86.584|86.01|83.93|86.07|85.87|85.81|85.61|85|84.58|83.5|83.05|82.27|82.72|85.54|87.43|86.395|84.29|83.22|82.25|85.05||85.77|86.13|86.45|84.03|83.37|83.91|83.5|84.41|86.93|86.32||87.77|87.73|87.23|88.57|87.5|90.59|91.02|91.24|89.46|90.36|91.37|89.5|89.18|88.34||89.92|90.15|91.425|91.04|90.74|89.6|89.495|89.37|89.29|90.27|89.74|88.29|88.94|88.22|88.59|86.135|83|86.71|88.2285|91.34|91.12|90.165|90.22|92.03|92.06|92.21|91.9|93.01|94.1|93.88|93.97|94.39|94.37|94.1448|92.72||90.725|90.8|89.27|88.56|86.83|85.04|84.22|82.52|80.76|77.34|78.54|80.6|80.89|76.46|76.73|75.86|75.33|79.38|77.38|81.03|83.05|82.42|83.22|83.855|83.53|83.27|83.2|82.5|81.23|78.59|79.31|80.08|81.0201||81.37|83.74|83.78|84.94|85.31|84.94|82.8|83.47|82.78|82.02|82.96|82.93|83.42|85.37|86.08|87.48|85.38|84.75|87.2918|88.99|87.46|85.66|85.855|88.5||87.0038|85.15|84.755|80.62|82.9|81.12|79.68|80|80.83||85.09|84.335|83.84|86.14||84.475|83.39|85.11|84.33|84.3|84.69|86.26|88.25|84.4|81.25|80.82|82.54|83.27|83|84.36|87.24|87.95|87.77|88.54|86.01|89.16||88.73|91.88|87.61|89.2|90.29|91.5|92.675|92.04|92.38|88.8|88.45|94.63|92.76|89.58|88.52|88.67|91.73|90.43|91.7313|93.045|93.95|94.41|95.85|93.56|95|94.55|93.12|91.71|90.01|93.35|97.49|97.0001|90.01|91.82|90.4|89.96|88.49|86.99|82.995|79.69|77.24|76.995|74|73.125|77.59|79.28|80.73|80.06|80.57|83.79|85.115|84.92|87.53
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE|22.73|22.815|22.415|22.54|22.425|22.345|22.43|22.23|22.455|23.04|23.5|22.64|21.9138|22.035|22.165|22.16|22.64|22.195|22.325|22.165|22.025|22.9|22.53|21.965|21.93|21.65|22.04|22.325|22.31|22.575|22.555|22.35|22.36|22.02|22.12|21.535|21.265|21.245|20.88|21.22||21.375|21.655|21.46|21.25|21.12|21.24|21.24|21.37|21.16|20.5||20.01|19.191|19.29|19.15|18.42|18.44|18.755|18.97|18.44|18.28|18.3|17.42|16.96|17.0426||16.31|16.28|16.04|16.1|15.935|16.4|16.495|16.435|16.3|16.43|16.345|16.82|16.845|16.605|17.02|17.36|17.17|17.03|16.68|17.01|17.12|16.8152|16.54|16.74|17.215|16.57|16.335|16.125|15.97|15.86|16.045|16.46|16.95|17.1|16.85||17.085|17.585|17.49|17.65|17.41|16.75|18.215|18.01|18.0944|18.02|18.14|18.34|18.25|17.97|18.12|17.76|17.535|17.75|16.81|17.11|17.87|18.2|18.12|18.405|18.78|17.93|17.69|17.565|18.615|18.43|18.84|19.22|19.38||20.06|19.88|20.09|19.83|19.46|19.5001|19.63|19.84|19.6|19.765|20.225|20.74|20.54|19.93|19.76|19.6|19.75|19.33|19.68|19.43|19.27|18.66|18.38|17.8||17.57|17.43|17.5|16.905|16.45|15.89|15.21|15.47|15.09||15.04|14.87|14.48|14.48||14.745|14.52|14.63|14.555|14.37|14.705|14.91|15.2|15.6|14.93|15.075|15.21|15.235|15.305|15.645|16.03|16.39|15.43|15.12|15.19|15.93||15.8999|15.4484|15.405|15.62|15.315|16.005|16.155|15.935|15.735|14.71|13.73|13.64|13.6|13.045|12.685|12.94|13.15|13|12.69|12.23|11.96|11.22|10.98|10.49|10.77|10.745|11.28|11.55|11.3|11.79|11.535|11.595|12.08|12.66|13.215|13.39|14.01|13.64|13.915|14.36|14.07|13.99|14.3817|14.51|14.69|15.05|15.135|15.57|16|15.97|15.99|16.47|17.8
01124|40089|/equities/qualys-inc|R2000GROWTH|150.39|150|145.78|146.05|145.1|143.85|144.58|140.001|142.18|147.93|149.09|149.8909|146.525|146.49|143|140.03|138.55|136.4|134.37|133.99|137.4304|135.87|135.74|136.21|133.58|132.64|129.6|130.935|130.01|132.22|129.5|129.09|129.17|128.98|127.42|126.46|123.67|123.98|122.53|126.51||127.86|129.09|125.46|125.095|124.16|123.35|123.795|124.75|124.875|127.28||130.18|126.66|127.24|129.19|125.85|125.3|125.88|125.12|127.45|125.29|126.59|123.24|123.55|122.66||124.1|123.02|119.12|120.01|120.43|118.82|116.95|115.62|115.66|114.51|113.69|113|114.23|113.025|112.17|107|107.12|107.36|107.865|110.95|110.455|110.75|110.98|111.6|120.95|123.54|123.52|124.61|126.49|127.55|126.57|128.4|127.13|124.97|124.63||124.77|124.67|127.19|125.77|126.77|125.24|123.97|123.6|123.99|122.17|121.17|120.05|122.725|120.7925|119.56|117.77|118.84|118.285|115.03|117.19|119.08|121.07|121.215|120.43|120.415|118.43|116.76|116.45|116.99|117.88|118.32|118.76|115.29||115.17|116.66|116.71|118.82|117.3201|118.1|121.93|122.21|119.78|120.9|120.48|120.29|115.07|112.2|111.26|112.76|111.35|107.83|109.92|109.4|104.59|102.97|104.39|104.99||104.13|101.98|103.61|101.42|103.035|101.1|101.73|111.18|110.7||111.33|110.6|109.02|109.92||109.26|109.3|112.15|110.56|111.3756|111.28|114.07|116.93|116.75|118.695|116.4452|114.61|115.39|114.47|116.76|120.35|123.2254|116.52|120.57|122.45|124.02||122.505|121.555|122.49|123.21|121.02|124.565|127.045|123.84|121.85|118.275|112.98|110.64|110.07|107.69|110.5|133.66|137.18|141.54|138.74|139.61|137.41|135|132.81|128.04|129.57|130.26|133.12|129.17|125.905|126.51|130.21|131.43|130.305|136.95|143.82|142.11|145.01|138.1|139.24|140.56|141.57|140.43|140.2473|140.34|144.2823|148.15|149.97|147.11|147.4601|153.57|153.88|154.15|158.695
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|53.72|52.46|52.22|51.84|52.09|52.23|52.15|52.02|52.16|53.46|54.26|54.06|54.44|53.49|54.11|53.1075|55.255|52.2|59.2|59.82|61.3825|61.13|60.42|61.98|61.77|60.44|60.83|61.21|61.89|61.77|60.39|59.1|59.32|60.895|60.42|59.955|57.085|57.41|56.91|57.825||58.58|58.34|57.4|57.48|55.22|54.4901|53.83|53.31|54.09|54.54||54.45|53.56|53.705|53.885|53.631|53.365|53.03|53.245|52.14|51.96|51.12|50.64|51.93|51.56||52.62|52.94|52.53|53.8|53.86|53.92|55.495|55.98|55.77|56.2425|55.865|54.03|55.24|55.4|55.6|54.7|59.7|61.155|61.31|62.45|62.75|62.37|62.9|63.69|65.24|65.3|64.98|64.745|64.7|63.52|63.23|62.43|62.57|62.13|61.475||59.5|58.93|58.55|57.45|57.27|56.53|55.37|54.285|53.96|53.1569|52.5|52.78|53.725|52.88|52.43|52.39|52.64|54.5|54.05|56.31|58.88|59.465|59.72|61.09|60.94|60.91|61.405|62.115|61.82|58.91|62.25|62.54|63.275||64.73|64.3|65.1|66.505|66.67|66.61|66.74|67.38|66.84|67.02|67.42|67.41|64.83|64.5504|65.435|65.5|65.73|64.13|65.15|65.57|64.6|64.54|65.67|65.5||65.35|64.74|63.22|63.05|63.07|62.52|61.63|62.74|60.69||61.03|59.44|59.45|59.23||58.24|57.965|59.07|58.1591|58.25|58.3|58.73|60.55|60.34|60.02|60.84|60.2|59.82|59.37|59.75|58.21|59.06|56.17|56.42|56.67|56.74||56.55|55.78|55.33|55.765|54.76|55.77|54.9|51.31|51.97|49.88|46.29|45.92|45.365|45.88|46.05|48.08|49.33|48.78|48.175|48.02|47.41|46.76|46.22|44.8|44.865|45.37|45.7|44.94|43.84|41.72|42.91|42.52|43.26|43.95|45.86|46.0088|46.316|44.58|44.33|44.56|45.88|46.02|45.88|46.27|47.35|48.98|48.88|49.21|48.965|49.73|49.75|51.3|53.38
01126|15761|/equities/conmed-corp|R2000GROWTH|107.27|107.05|106.17|105.67|106.265|104.455|104.93|104.61|109.21|109.785|111.42|111.95|112.48|112.28|112.29|111.17|113.53|112.1|112.47|114.1|117.21|117.43|118.11|117.5|118.72|119.59|121.08|121.23|131.605|131.48|132.62|132.38|133.08|133.59|133.92|133.76|131.62|129.56|127.575|130.62||132.61|135.79|133.78|132.04|129.99|130.23|131.8|132.22|132.09|133.05||134.28|133.22|133.98|129.7|129.98|128.96|127.2965|127.16|125.015|123.35|123.2417|120.06|117.705|117.455||117.17|113.6|115.38|117.705|118.89|117.46|116.7|118.05|118.97|120.4|119.525|121.615|122.11|120.85|121.79|122.675|122.49|123.96|122.59|123.9|123.41|117|113.78|114.71|115.6477|115|113.53|111.2|109.655|109.55|108.7653|108.35|107.69|107.02|104.32||104.5|103.47|101.82|101.39|102.59|100.1701|98.8|96.73|99.13|94.04|95.755|94.05|93.24|90.535|89.94|88.48|89.88|91.095|88.01|89.08|95.94|93.92|95.09|96.315|97.615|94.73|93.52|94.6|93.845|92.94|94.211|94.425|93.855||97.37|97|96.34|96.14|97.555|97.56|99.67|102.975|98.07|98.86|101.5|100.275|95.735|93.5057|93.84|94.805|94.76|94.47|97.095|95.92|94.14|94.48|95.01|94.135||94.39|91.575|94.67|93.98|92.84|92.12|91.36|90.45|88.11||87.665|86.06|85.22|85.41||85.7739|84.705|85.5|83.38|83.0547|82.97|85.55|91.83|94.01|91.07|89.31|86.32|85.675|84.51|88.56|85.995|83.37|78.2|79.72|79.79|82.1||82.28|81.24|81.97|82.595|83.26|86.85|88.61|87.54|81.885|77.43|73.64|73.66|74.115|72.54|71.09|75.28|78.78|77.42|78.08|76|81.27|77.91|76.31|74.09|76.65|77.95|80.15|77.72|75.95|73.02|73.2|74.29|75.41|79.04|81.68|81.6775|82.79|79.85|80.02|78.875|77.24|77.09|79.83|80.115|83.06|86.29|86.96|86.89|89.49|92.37|92.64|94.43|97.8
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE|84.2|83.29|82.14|83.26|83.43|82.36|82.48|82.64|83.3|84.84|85.37|86.34|86.63|88.07|88.35|86.8|87.5|85.8901|88.01|92.8|93.06|94.58|92.76|91.6701|92.38|91.55|91.54|92.74|91.26|93.66|93.05|93.17|92.36|94.765|95.21|96.505|94.035|92.94|90.93|92.93||92.585|92.055|89.35|90.24|88.92|89.1|89.105|90.67|90.57|91.66||92.8|91.42|93.145|93.76|93.63|94.5101|93.1|94.63|92.93|96.115|94.45|92.19|89.5|90.37||89.31|88.24|89.78|90.69|91.545|93.53|93.17|93.11|92.77|93.44|94.21|94.25|94.91|93.52|92.4|92.99|90.39|90.64|88.33|89.8|87.725|87.23|87.18|88.06|89.88|89.47|89.48|91.03|91.99|90.52|89.56|89.35|89.13|90.08|89.66||88.2|87.33|87.55|88.22|86.97|85.34|83.15|80.13|80.04|77.18|78.96|81.63|86.2|85.09|82.56|85.27|85.58|88.245|87.77|88.95|92.03|94.68|94.795|95.88|95.41|93.03|92.54|92.7|93.25|87.86|87.89|87.99|87.09||88.45|89.67|92.71|91.96|91.03|90.53|92.94|92.18|91.485|91.92|93.895|93|90.65|90.68|90.35|89.14|87.815|87.5|87.14|86.705|84.58|84.28|84.5|85.91||85.18|85.58|82.73|80.31|79.935|78.8|78.36|79.87|79.67||80.535|80.02|79.415|81.4||80.4618|80.3|79.72|84.29|84.84|85.02|86.67|87.96|89.31|88.48|88.35|88.12|87.05|86.91|87.22|89.27|90.29|88.8|88.37|87.88|88.845||88.8|90.495|89.28|89.07|87.48|87.76|88.03|87.91|89.36|89.15|83.54|84.6465|82.85|83.15|81.31|84.78|88.526|87.79|87.15|88.435|86.56|84.55|84.35|83.01|83.2|84.16|84.48|82.93|79.77|75.19|77.635|75.825|76.9|76.87|76.97|75.485|77.28|72.57|72.15|71.63|73.985|73.61|72.74|74.405|76.785|82.21|84.525|83.36|82.07|84.36|83.59|84.245|87.12
01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.16||168.94|167.86|165.54|165.195|165.5|158.96|158.42|157.65|157.9|157.905|157.13|158.7469|158.06|156.935|156.4|156.425|156.285|163.5|163.51|163.61|164.24|164.22|162.58|162.38||162.37|162.965|161.4901|162.32|160.16|158.54|158.66|160.625|160.48||160.96|160.6|160.62|161||160.57|161.8|162.25|163.4|163.46|163.94|164.25|164.6|164.505|164.35|163.9044|163.22|163.15|161.86|161.26|160.49|161.775|162.435|163.9|167.665|167.65||167.73|167.56|167.4|167.43|167.065|167.26|167.26|167.355|167.22|167.24|166.62|164.575|165.5|165|162|165.85|166.39|166.14|165.6725|165.6|165.74|165.49|165.5189|164.75|164.88|164.51|165|164.72|164.97|164.5|164.5|164.65|164.4|164.14|164.35|164.39|164.5|163.6225|163.6|164.07|164.065|163.795|164.225|164.36|164.07|164.405|163.46|161.63|162|162.05|162.05|162.08|163.26
01129|17001|/equities/papa-johns-international|R2000GROWTH|75.46|75.77|74.7|75.08|75.57|74.53|75.38|75.93|76.96|78.86|79.12|81.03|81.345|81.71|80.91|80.04|81.03|80.55|76.65|80.135|81.07|82.65|83.3|84.38|83.23|82.04|81|79.53|77.6475|75.6|74.74|75.31|74.79|75.55|73.65|76.7375|75.76|74.03|71.44|73.64||73.78|73.205|72.83|71.61|71.62|70.4|70.81|71.35|72.01|72.77||73.68|73.67|72.495|72.025|70.765|70.43|70.58|70.01|69.44|70.27|69.0301|67.92|68.0201|70.7||70.61|72.45|72.695|73.61|73.32|72.11|71.73|71.39|72.037|75.75|76.11|76.9|77.64|76.87|76.75|75.545|75.23|73.86|73.18|74.355|73.4|72.62|72.47|72.82|73.52|73.415|74.73|74.98|77.09|76.41|76.61|76.51|76.28|75.03|74.88||75.155|74.16|73.39|74.49|73.89|74.53|74.94|75.19|75.3|75.12|75.58|77.59|82.16|79.5805|79.28|78.88|76.895|77.18|76.13|76.95|80.095|82.62|84.83|84.73|84.16|84.38|83.14|83.62|82.83|85|83.8|89.44|89.23||93.85|93.69|90.7|90.82|88.9|87.71|90.94|91.53|90.3|90.1|92.325|94.3|89.37|89.21|88.82|86.76|86.26|82.6406|81.73|78.2|80.28|81.79|83.18|81.38||80.8|82.9|82.32|79.455|80.51|80.01|79.645|79.72|77.06||81.6|82.28|81.91|82.3317||81.67|81.58|83.305|81.67|82.25|83.04|84.23|86.97|86.67|83.65|83.5181|80.57|80.015|79.795|81.91|81.13|82.9|80.75|81.57|81.6901|83.215||81.67|80.1|80.54|80.43|80.24|83.635|84.61|86.35|81.915|78.02|75.67|74.65|73.925|74.137|71.83|73.35|72.15|71.98|70.7|70.64|70.42|69.36|68.66|69.26|69.61|70.77|72.24|69.34|68.12|70.43|67.45|68.11|67.83|66.74|71.475|73.86|74.295|68.6201|69.94|70.72|74.73|74.69|74.34|73.575|73.33|75.405|72.66|76.65|77.21|79.48|79.875|80.67|83.7091
01130|16008|/equities/the-ensign-group|R2000GROWTH|96.865|97.83|96.815|97.235|97.275|96.42|95.38|96.18|96.07|97.59|96.7|97.4701|97.22|97.275|95.91|95.985|96.54|96.3701|96.49|93.98|93.16|92.64|90.79|89.79|91.585|91.38|91.89|92.82|92.18|90.05|89.44|89.93|89.6589|89.47|88.93|88.79|88.93|89.01|89.44|91.33||93.35|95.42|93.47|92.745|91.72|90.76|90.26|92.37|92.64|93.72||93.39|91.59|91.87|92.92|92.2|92.5|92.06|92.55|91.12|90.86|89.46|87.1379|87.2|87.6||88.12|88.4|90.74|90.635|91.35|90.67|89.75|89.6|90.84|90.75|91.4789|91|91.4|91.81|91.03|92.39|90.32|93.39|93.98|96.83|94.92|95.76|99.63|99.38|98.7608|98.075|97.1|97.535|97.37|97.57|97.62|97.78|98.02|98.5634|96.86||96.705|94.46|94.39|94.76|93.27|91.565|90.44|90.63|90.805|87.35|87.55|89.18|91.05|90.7|88.78|87.37|86.67|87.765|85.4955|87.13|88.185|87.68|88.01|89.47|90.44|90.07|89|89.395|89.955|88.49|87.93|90.2287|89.76||91.27|90.39|88.87|89.49|90.54|88.77|88.93|88.615|88.56|89.82|91.81|92.88|92.1|91.365|90.7|90.31|91.46|90.1799|91.0014|92.07|92.235|93.42|92.69|93.64||97.5|95.17|93.83|93.32|94.58|94.59|94.19|94.37|93.32||93.64|93.422|93.25|94.42||93.73|93.84|96.115|94.92|94.47|93.43|93.29|93.68|92.97|90.32|90.87|91.85|91.6|90.38|91.07|90.6|94.18|91.92|92.475|92.09|93.2842||92.22|93.17|92.21|91.76|89.65|90.395|91.13|90.765|90.605|91.44|89.6|91.05|90.835|89.59|89.02|90.54|89.775|89.1801|86.02|86.33|88.4|87.1|85.55|82.21|83.81|83.61|85.105|83.52|82.84|81.17|83.43|84.34|82.41|81.9|83.33|81.79|81.59|79.49|79.42|79.1712|79.23|78.84|79.32|79.18|83.49|85.74|84.19|83.35|83.77|84.615|83.415|84.08|86.6
01131|101895|/equities/trinet-grou|R2000GROWTH|105.23|105.51|105.13|105.4|105.24|104.94|104.8601|104.26|104.4|105.17|105.61|105.04|105|104.3|104.435|105|104.45|103.94|103.66|103.005|103.18|103.5|99.82|100.25|95.24|96.13|96.87|96.66|96.98|97.23|97.94|94.93|92.08|91.8|91.92|92.05|90.55|91|91.87|93.49||94.3|94.7562|94.17|94.085|94.26|94.09|93.98|96.32|97.09|97.18||97.62|97.93|98.8|102.23|101.5|97.1375|95.51|95.66|93.37|91.67|91.96|88.8|87.22|87.2||88.95|88.365|89.85|92.285|92.36|91.5|90.21|89.735|90.84|91.6|89.6|88.41|89.35|89.67|89.66|89.5375|89.32|91.615|91.35|90.3|87|79|80.78|81.03|84.435|84.03|83.3981|83.8|84.09|83.28|83.61|83.38|82.96|81.7|79.35||80.06|80|79.88|79.51|79.37|77.98|76.92|75.87|76.14|75.07|76.085|77.25|77.94|77.19|76.44|75.85|75.77|76.95|73.86|79.65|83.48|84.155|84.28|83.185|83.145|81.75|82.5|82.87|84.15|83.72|85.92|86.89|85.96||87.4558|77|78.32|77.43|77.67|76.505|76.695|75.91|75.1|76.06|78.08|75.73|73.66|74.29|74.34|74.84|75.125|74.91|75.87|75.5|73.32|73.37|73.23|73.06||73.72|72.96|72.36|71.73|71.81|69.86|68.79|69.62|68.08||67.37|66.57|65.7|65.26||64.69|63.71|62.92|61.93|62.6|64.21|64.9|67.02|67.67|67|67.45|66.37|66.865|71.05|71.485|71.5|71.5|70.45|70.47|69.995|70.44||69.99|69.56|69.14|69.16|68.074|68.71|69.5|67.63|67.85|67.02|66.26|66.2|66.33|60.605|61.26|62.44|64.67|64.8|64.2|63.865|64.05|74.39|73.35|71.79|73.16|72.71|73.03|71.48|70.015|68.7|70|69.38|70.49|70.53|72.78|74.105|74.87|71.42|71.15|70.57|71.56|71.171|71.26|72.09|74.13|76.23|76.24|75.62|75.01|75.86|75.795|77.03|81.71
01132|16842|/equities/overstock.com|R2000GROWTH|25.17|24.7701|23.93|23.52|23.33|23.845|24.8355|25.26|26.17|26.9425|29.9|30.87|30.46|30.965|30.89|31.14|32.46|33.82|36.08|35.8701|35.01|35.35|33.51|33.8|30.33|30.71|30.62|31.66|31.35|31.51|31.96|30.72|30.56|30.87|30.292|29.3|29.04|27.505|27.31|31.13||31.6|30.15|27.7|24.62|22.8499|22.39|23.51|22.04|20.38|20.47||21.64|22.02|20.82|20.27|20.12|20.6912|21.16|21.45|19.38|19.29|19.065|18.04|18.22|18.15||17.57|17.495|17.18|17.52|17.72|17.85|18.2|18.2|18.36|19.11|19.11|20.17|20.08|19.66|19.2317|19.96|19.68|19.78|19.1877|19.53|20.1191|19.47|17.991|17.8708|17.73|17.13|18.77|19.02|19.1936|18.76|18.43|18.3|18.14|18.79|18.48||18.03|18.295|19.8|19.86|20.0248|19.89|19.39|19.12|18.54|19.18|19.39|19.88|19.7|18.95|17.64|17.49|17.39|17.38|17.12|17.2|18.03|18.15|18.32|18.5|18.78|18.33|18.69|19.07|19.59|19.3169|19.56|19.18|20.8||21.34|21.79|21.63|20.65|20.75|20.3306|20.62|21.46|22.28|22.36|23.605|24.62|23.175|23.73|23.43|22.58|22.09|20.7801|21.6601|21.29|20.3722|19.45|20.06|20.175||20.12|20.44|20.18|18.84|18.46|17.52|17.725|17.05|18.26||18.68|18.39|18.07|18.23||18.74|18.55|19.74|19.93|19.82|20.245|20.4801|22|22|21.9602|22.84|23.54|24.1|24.5|25.59|25.4|25.49|25.31|24.815|23.93|24.24||23.82|23.53|24.26|22.96|22.88|23.55|25.305|25.25|24.71|23.48|21.995|22.0591|21.1|21.04|21.135|21.6|23.01|23.23|23.0363|23.01|24.68|25|23.36|22.955|23.175|22.62|24.455|24.22|24.34|24.27|25.43|24.9|25.53|25.34|25.79|25.07|26.14|24.2|23.65|23.805|23.56|23.02|23.29|23.09|23.72|25.03|25.35|25.83|25.9004|26.94|28.155|28.64|28.78
01133|16954|/equities/perficient|R2000GROWTH|61.4678|61.49|61.21|60.75|60.55|59.95|58.74|58.37|58.83|59.34|59.74|59.67|59.45|59.37|58.43|58.995|59.65|58.29|58|58.89|60.5|62.81|62.83|64.825|89.63|92.145|92.295|92.37|92.04|95.53|93.73|91.57|88.86|87.77|87.02|84.59|83.72|82.34|81.71|82.54||82.465|83.24|81.575|80.5001|78.52|77.26|76.9001|76.3|77.01|77.9465||75.19|74.05|74.49|75.245|74.675|73.875|73.72|74.72|74.23|74.08|76.64|75.305|75.96|77.62||77.59|77.28|76.5201|77.9316|76.7203|76.94|74.99|74.51|73.66|72.82|73.055|72.3114|72.12|71.67|71.58|73.47|72.85|69.78|63.21|63.72|63.55|62.08|61.69|62.7|63.67|65.5|66.37|67.61|68.645|69.31|68.12|69.06|68.5624|69.11|68.164||67.62|68.28|70.4|70.41|69.55|68.89|68.82|67.73|67.69|66.28|67.17|66.92|69.2|68.46|67.69|67.465|66.51|68.34|66.5|67.39|71.175|71.6|71.59|72.46|73.95|71.26|70.32|68.29|69.56|70.33|71.18|72.245|71.08||70.33|73.96|76.27|76.67|77.24|76.92|77.48|78.32|77.9|78.88|80.54|78.42|74.36|73.84|73.03|73.33|74.25|73.46|75.92|74.243|72.21|69.6314|73.01|74.63||74.17|72.94|71.49|70.49|69.3825|68.13|68.48|70.67|69.835||68.9128|68.23|67.63|68.625||68.82|68.02|69.74|69.15|69.51|70.03|71.4|74.32|74.22|72.12|71.7035|70.4|70.68|70.2|71.92|72.14|71.27|68.78|67.34|67.61|69.21||69.13|67.32|67.51|68.44|67.28|68.72|70.22|68.72|70.38|68.05|64.32|65.09|64.13|62.8557|64.78|65.085|66.46|66.08|65.935|66.75|67.92|67.26|64.24|63.635|64.35|65.215|66.71|66.225|64.66|63.34|65.01|65.28|65.55|66.42|68.99|69.44|68.44|65.85|64.955|62.9137|61.65|60.53|59.785|59.92|60.8|62.71|63.15|65.005|64.05|65.77|67.81|69.87|74.68
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH|384.94|381.96|377.01|373.935|371.2301|367.24|364.28|365.13|369.78|381.73|376.36|370|364.77|368.38|363.11|365.53|375.28|372.255|372.08|370.255|371.39|371.62|370.01|377.755|381.6|380.15|379.49|381.735|377.44|372.92|374.44|369.21|361.64|360|364.36|365.26|364.8|365.235|365.86|364.88||369|374.07|363.66|362.43|361.5|358.67|355.13|357.45|355.375|350.866||351.07|343.5225|343.65|347.4|346.565|352.18|351.55|353.36|344|332.32|320.57|301.785|301.74|304.84||299.89|297.33|303|308.99|317|319.37|316.08|320.6|327.435|327.525|325.05|326.1175|325.34|331.22|328.91|322.69|318.85|329.52|322.51|323.9|321.6637|326.9793|327.91|326.47|329.79|317.52|315.83|316.3|318.2|311.76|308.58|313.68|313.37|309.8856|303.92||301|293.84|292.3701|296.06|295.26|295.1|298.65|291.75|290.835|280.71|282.2|286.8|294.055|283.4121|278.11|283.0301|277.9|289.01|285.3442|291.9|304.7|310.7|310.077|312.62|310.7|314.07|315.48|316.545|316.06|315.29|312.09|318.89|314.03||311.04|292.01|290|289.855|291.96|290|294.28|298.99|294.79|291.95|281.15|264.57|276.22|274.5|271.71|265.48|269.77|269.75|265.5801|256.7|250.895|274.29|279.625|281.42||286.65|280.4|280.65|273.9|269.49|255.6661|255.2|257.26|257.0401||256.925|262.14|260.5|270.62||270.03|271.79|274.14|263.83|258.78|267.4301|265.9|272.22|278.49|280.36|283.8|288.7701|287.88|286.54|286.22|296.32|301.72|290.13|300.94|306.68|306.28||301.86|305.82|306.71|302.83|290.26|286.03|282.835|280.21|281.87|313.14|318.28|324.69|320.07|315.0175|302.54|305.16|314.63|308.28|283|271.01|268.165|260.04|273.13|270.195|265.67|275.04|277.8671|273.23|273.28|262.145|268.87|270.87|262.44|261|266.68|268.44|264.77|254.21|255.41|251.4|240.52|240.3538|243.02|243.49|247.82|254.28|248.78|241.3474|240.93|241.34|239.825|241.49|243.26
01135|16044|/equities/exlservice-holdin|R2000GROWTH|28.66|28.67|28.25|27.91|28.02|27.775|27.465|27.1627|27.36|27.81|27.85|27.66|27.32|27.41|27.26|27.37|27.6|27.61|27.4528|27.22|27.95|28.066|28.404|28.924|32.402|32.216|31.986|32.056|31.724|32.402|31.777|31.537|31.2|30.8346|30.58|29.956|29.814|29.896|29.643|29.738||29.84|30.114|29.774|29.568|29.405|29.086|29.384|29.658|29.762|29.644||30.286|30.002|30.308|30.904|30.644|30.314|29.926|30.436|29.842|30.198|30.67|30.074|29.944|30.304||30.104|30.122|30.592|30.844|30.906|30.875|30.4|30.594|30.3755|30.005|29.578|29.256|30.015|29.572|30.038|31.38|32.595|34.286|34.496|35.052|34.142|32.48|32.241|32.47|33.342|33.388|33.19|33.03|33.164|33.224|33.2974|32.618|32.434|32.222|31.928||31.545|31.576|31.706|32.016|32.322|31.92|31.312|30.94|30.732|30.134|30.394|30.624|30.874|30.632|30.165|29.967|29.845|30.356|30.138|30.4|31.386|32.066|32.389|32.4274|32.895|32.322|32.426|32.854|33.208|33.26|32.972|33.802|33.402||33.84|33.685|34.082|34.294|34.574|34.24|34.358|34.014|33.402|33.631|33.958|34.094|32.658|33.635|33.708|33.97|34.04|33.386|33.976|33.704|33.136|33.176|33.466|34.454||34.5564|34.282|33.913|33.443|33.632|33.058|32.87|33.9|34.088||33.692|33.846|33.82|34.313||33.906|33.462|33.85|33.568|33.71|33.756|34.032|34.796|35.113|35.644|35.2897|35.324|35.108|34.804|35.446|36.564|36.86|36.308|36.271|37.13|36.908||36.96|36.718|36.644|36.748|35.79|36.11|36.13|36.145|36.445|37.373|36.316|36.26|35.296|34.644|34.45|35.1|36.004|35.01|34.205|32.862|33.544|33.26|32.734|31.872|31.856|32.575|32.518|30.905|30.414|30.006|30.772|30.346|30.952|31.07|31.388|31.0887|30.848|29.6|28.884|28.762|28.568|28.604|29.476|32.918|33.702|34.62|34.43|34.318|33.716|33.611|35.138|34.997|35.308
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE|60.92|61.55|61.95|62.26|62.04|61.67|61.62|63.31|63.44|64.3|64.02|63.29|62|64.51|65.24|65.34|65.41|64.86|65.01|64.27|64.11|63.86|65.36|65.48|65.7|64.32|66.01|66.21|64.9|64.14|64.84|64.21|63.29|64.21|65.7|64.7|65.1|65.36|64.4|64.37||65.28|65.54|64.14|63.66|64.21|63.48|62.44|62.42|62.19|62.3||61.93|61.2|61.16|62.44|62.38|62.62|62.91|61.04|60.5|60.51|60.02|59.27|59.65|60.05||60.05|59.83|60.92|61.68|61.49|61.7|61.54|62.25|63.35|63.35|64.38|64.81|65.22|65.85|65.85|66.12|65.39|67|66.72|67.42|66.41|67.39|67.51|68.2|69.5|68.81|66.48|63.42|63.5|61.99|61.97|63.58|63.89|63.38|62.91||63.03|62.06|61.29|61.48|63.83|63.86|63.97|63.38|62.7|61.19|60.91|61.44|62.87|61.03|60.05|61.09|60.59|62.46|62|63.05|63.49|64.29|64.58|64.91|64.97|65.38|64.78|64.54|63.66|62.28|62.78|63.24|63.25||63.7|62.39|62.36|62.95|63.06|62.51|62.53|64.23|63.59|63.64|62.71|61.53|62.41|62.53|62.44|62.02|62.66|63.91|63.12|63.07|63.56|64.38|65.55|65.86||65.65|64.89|65.35|64.72|64.84|64.43|63.36|63.33|62.78||62.71|63.62|63.42|63.76||63.24|62.58|62.76|60.61|59.57|59.98|60.3|61.55|61.73|61.12|61.27|61.46|61.37|61.16|61.81|61.98|61.89|60.14|59.88|60.05|60.39||59.85|59.95|59.47|58.94|58.53|58.18|57.93|57.82|57.29|59.5|58.85|59.24|58.15|57.5|57.71|58.07|59.2|58.18|57.31|56.91|55.8|54.75|54.46|51.57|49.74|50.8|50.99|50.27|49.98|47.92|48.37|47.5|46.73|46.15|47.11|47.85|47.43|46.46|46.63|46.55|46.38|46.05|46.32|46.94|47.39|48.8|49.04|49.26|49.36|49.69|50.06|50.58|51.55
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH|10.24|10.08|10.265|10.04|10.475|10.265|10.02|10.23|10.31|10.62|10.84|9.65|9.1501|9.51|9.51|9.535|9.86|10.48|10.54|10.32|9.58|19.56|19.64|19.75|19.9|19.7|19.92|20.295|20.7623|20.9|21.17|21.37|21.41|21.01|25.21|25.02|24.96|24.69|22.02|22.77||22.1963|24|23.66|22.7|22.26|22.79|22.95|23.51|23.76|23.67||25.5|26.36|26.51|26.31|26.14|27.145|26.9|25.71|25.2303|25.76|26.2049|26.02|25.375|24.81||26.73|25.95|27.6515|28.54|28.455|29.52|29.91|30.03|29.16|30.34|30.46|33.11|33.69|32.18|32.13|33.6|33.41|31.35|30.01|25.12|22.84|22.1|22|21.86|22.03|21.36|21.1415|20.765|20.15|19.92|19.5|20|19.98|19.4|16.895||15.26|15.37|16.01|14.91|14.32|14.265|14.51|14.64|14.62|14.23|14.35|14.0663|14.7|14.37|14.48|13.97|14.015|14.5|13.77|13.43|16.63|17.07|17.32|16.9001|15.85|14.94|15.01|14.3|15.45|15.62|16.18|16.3101|16.195||17.71|18.13|18.55|17.86|17.37|16.94|17.335|17.59|17.53|16.9116|17.11|16.75|15.0707|14.49|14.182|13.71|13.71|13.88|12.8734|12.0644|11.8|11.645|11.88|12.77||12.99|12.65|11.91|11.32|10.8403|10.05|10|10.48|11.27||10.41|8.71|6.88|7.77||7.76|8.14|8.55|7.88|7.615|7.5|8.55|8.805|8.475|7.41|7.48|8.13|8.02|8.0375|8.08|7.65|7.8025|8.13|7.895|7.925|7.95||8.075|7.645|7.7057|7.55|8.08|8.275|8.71|8.69|8.3|5.82|5.16|5.54|5.59|5.47|5.78|5.875|5.9|5.51|5.19|5.24|5.33|5.18|4.875|4.86|4.975|5.05|5.565|5.51|5.4|5.33|5.23|5.01|5.21|5.64|6|5.93|6.13|5.82|5.86|5.94|6.1|5.74|5.55|5.55|5.98|6.245|6.52|6.44|6.61|6.98|6.41|6.63|7.05
01138|955557|/equities/alarm.com-holdings|R2000GROWTH|57.66|58.03|56.965|56.89|57.24|56.73|56.47|55.46|56.15|57.36|57.1227|57.16|60.25|55.03|48.61|49.33|50.68|50.88|51.91|52.825|54.387|54.8101|54.92|54.24|53.64|53.04|51.87|52.35|52.77|54.03|53.825|53.75|53.855|54.24|53.61|52.475|52.035|50.78|50.08|49.88||50.33|51.2|49.085|48.78|48.01|48.25|48.27|49.745|50.67|50.05||49.94|49.85|50.1875|51.0901|50.24|50.1|51.06|51.7|49.55|48.67|48.98|48.58|49.31|48.66||48.66|49.065|50.02|50.98|50.63|49.98|50.16|48.31|48.41|48.18|47.85|49.345|46.83|45.705|45.74|45.46|44.92|45.24|45.28|47.22|47.08|47.0016|47.23|46.6|47.77|47.98|47.9565|48.0845|48.22|47.96|47.6|48.44|48.44|48.77|47.96||48.205|48.27|48.85|49.045|48.96|48.69|48.225|48.18|48.73|48.42|48.361|48.43|50.25|49.55|49.29|48.105|48.26|48.36|46.9561|48.28|49.915|49.705|49.83|50.16|50.23|49.67|49.95|50.09|50.41|49.255|51.36|51.445|51.65||51.75|51.94|53.25|53.2|53.16|53.17|53.99|54.63|54.18|55.39|56.1372|55.78|52.835|51.9899|51.6004|51.85|51.155|49.74|51.41|50.74|50.27|50.655|51.55|51.405||52.02|51.3842|51.56|50.54|51|47.63|47.73|49.11|48.695||48.76|47.7|46.94|47.92||48.33|48.28|49.01|48.4|48.65|48.69|49.1|51.36|51.93|50.52|49.02|48.36|48.15|47.76|48.16|47.7619|48.975|47.48|47.52|47.23|48.66||48.725|48.55|48.9|49.93|50.87|51.83|53.96|53.655|54.7663|49.78|47.16|54.87|54.805|54.58|55.13|56.1|58.24|58.29|60|65.83|65.095|65.03|63.67|62.68|63.21|62.57|62.67|61.3|59.885|58.73|59.7|59.55|61.1101|61.89|64.5|64.5|65.87|64.55|64.58|63.82|63.95|63.27|63.64|61.97|62.96|65.23|65.29|65.935|66.14|67.68|67.79|68|70.1691
01139|16078|/equities/franklin-electric|R2000GROWTH|96.27|96.675|94.8|94.555|94.05|93.9461|93.09|92.06|92.66|93.56|94.03|94.39|95.47|95.765|96.54|95.53|97.23|95.64|95.695|96.335|97.55|97.27|96.53|96.15|98.34|93.21|104.88|105.35|105.53|104.9625|105.21|103.8|103.515|104.18|104.18|103.005|100.25|100.611|99.66|100.88||101.78|102.17|100.05|99.33|98.21|97.93|97.63|98.89|98.96|99.77||99.65|96.277|98.44|98.54|97.92|97.67|98.015|96.5|94.25|93.22|92.72|90.47|89.99|92.99||92.1001|91.46|90.94|92.73|92.875|93.08|91.6|91.3|90.735|90.89|90.7228|91.22|91.59|92.55|92.81|93.68|92.51|94.7933|89.6|88.675|89.09|87.82|87.24|88.58|89.25|88.58|88.165|88.03|88.6|88.27|88.44|87.885|88.65|88.52|86.04||86.46|87.03|89.1|92.3929|92.67|91.86|91.17|90.085|90.08|87.6|88.98|89.87|90.68|89.22|87.85|87.09|88.42|90.36|88.71|89.96|92.19|93.46|93.58|94.04|94.21|94.08|94.88|95.34|95.72|94.8|95.47|94.81|94.72||94.61|94.52|94.72|91.185|91.345|89.86|90.71|91.565|91.74|92.3101|91.14|90.82|88|86.86|86.53|86.15|85.04|84.1|85.11|85.51|83.26|83.45|84.895|85.97||83.95|84.12|82.77|80.67|81.05|79.4|78.38|79.12|78.79||79.23|79.11|78.8|79.28||78.742|77.69|79.11|77.7431|78.01|77.97|78.38|81.6|81.99|79.79|79.44|79.6|79.05|79.17|80.81|80.64|82.6|80.34|81.21|81.5303|83.91||83.8|83.68|84.17|83.56|81.68|83.02|83.16|82.225|83.2|83.33|80.81|81.28|80.725|80.26|77.58|78.96|81.34|80.47|80.66|80.145|81.35|79.72|85.42|82.28|82.27|86.095|87.26|84.4|83.1421|81.57|83.86|84.67|83.675|83.15|84.88|84.96|85.25|82.18|81.625|81.28|80.975|80.165|81.15|80.82|82.82|84.29|84.2717|82.42|82.05|83.74|83.94|85.23|88.08
01140|1156199|/equities/cerence-inc|R2000GROWTH|25.19|25.33|25.09|25.12|24.92|24.85|24.81|23.85|24.13|24.825|25.81|25.6|25.39|25.305|25.8|23.71|25.55|26.07|26.235|26.28|27.29|27.22|26.54|25.67|24.82|24.555|24.67|24.94|25.69|26.525|26.435|27.03|26.7|28.36|28.62|28.365|28.712|28.77|28.0035|28.74||28.73|28.83|28.43|27.95|27.71|27.7|27.81|28.46|32.015|34.56||32.16|31.33|31.67|31.7301|29.63|29.62|30.0167|29.15|27.93|27.77|28.56|27.65|27.78|27.75||25.3|24.93|24.91|25.03|24.245|24.24|24.83|24.14|23.94|23.56|23.0377|22.84|22.7|22.94|26.21|25.7234|25.02|25.4|25.01|25.38|25.25|25.18|25.14|25.16|25.8|25.815|25.84|26.1|26.67|26.66|26.45|26.6|26.38|26.5|25.0153||26.25|26.09|27.19|27.42|26.75|26.6|26.04|25.82|25.65|25.5|25.395|25.47|25.755|25.31|25.5|24.66|24.6|25.53|24.71|25.095|26.6|26.93|27.3378|27.34|27.16|26.49|26.75|27.21|27.05|26.4563|27.16|27.43|27.1985||27.5|28.1|28.855|28.27|28.69|28.79|29.35|27.79|27.7|27.665|28.15|26.97|24.48|24.45|24.05|23.82|23.58|22.705|22.845|22.2966|21.42|20.92|21.5|21.28||21.18|21.41|21.17|20.63|21.18|20.77|20.14|19.27|18.35||18.275|18.42|18.11|18.09||18.3|18.07|18.4597|17.76|17.9201|17.715|17.595|18.03|18.22|17.84|18.11|17.6|17.46|17.38|18.38|19.07|19.59|17.84|12.82|15.28|16.12||15.96|15.96|15.9|16.76|16.69|17.3173|17.96|17.6|17.71|16.49|15.5|16.37|16.26|16|16.01|16.49|16.64|16.66|16.48|16.465|16.86|15.96|15.42|15.66|15.93|15.4|15.36|14.65|14.09|14.11|14.81|14.64|14.76|15.2|15.94|15.28|15.96|15.78|15.73|16.21|16.57|16.345|16.24|15.92|16.23|16.68|16.65|17|17.79|17.8|18.16|18.76|19.44
01141|942650|/equities/nevro-corp|R2000GROWTH|19.4|19.28|19.01|18.79|18.295|17.88|18.18|18.72|18.7|19.45|19.46|19.425|19.34|19.93|19.46|19.05|19.9|20.41|19.46|18.445|24.24|24.45|23.98|24.06|23.39|23.435|23.3921|23.53|22.87|23.14|24.235|23.65|24.12|24.53|24.98|24.54|23.93|23.925|24.1|24.61||25.31|25.23|25.38|25.26|24.81|24.49|24.87|25.225|24.9|24.57||24.66|23.97|23.925|23.665|23.2|22.41|22.645|22.2|22.12|27.32|27.2|27.05|26.57|25.975||26.05|25.821|26.38|26.94|27|26.83|26.785|27.18|27.54|27.78|26.84|26.89|27.62|26.87|26.4|26.93|26.77|26.98|26.62|28.105|29.07|30.27|32.485|32.66|32.87|33|30.0605|37.09|36.065|36.62|35.88|35.66|35.61|34.82|33.93||34.54|35.21|35.14|34.91|35.81|34.085|33.245|32.52|32.61|30.575|30.12|30.395|30.82|30.12|29.8|29.61|29.21|30.15|28.75|29.6|31.36|30.93|31.93|31.97|33.94|31.28|30.67|31.23|31.75|31.54|32.2301|33.03|33.73||35.13|37.52|36.31|35.52|35.83|35.82|36.3|37.2|37.46|38.34|38.38|37.91|35.85|35.99|35.49|36.14|36.295|37|38.45|38.02|36.87|36.005|37.11|35.4||35.98|34.89|35.23|35.49|36.31|37.215|39.73|40.03|38.845||39.12|39.01|38.66|39.06||39.55|39.51|40.14|39.51|38.49|38.55|39.94|40.605|41.33|40.09|41.67|41.08|40.94|41|43.41|44.8|46.31|44.4|43.85|43.48|43.815||42.5|41.55|42.84|43.895|43.22|44.47|44.8|43.86|43.97|41.355|39.2478|38.28|39.45|39.885|39.44|36.65|38.34|38.09|36.34|36.25|34.95|40.47|38.62|38.77|40.02|40.36|40.58|38.92|38.27|35|34.79|34.7|36.44|38.46|41.86|45.57|48.19|46.815|46.6|45.8|45.28|44.19|43.23|41.28|42.96|45.85|46.24|44.73|46.25|47.85|47.47|47.63|49.16
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH|310|316.14|314.5585|310.06|307.45|309.24|311.6|314.47|313.99|314.67|312.95|314.6535|311.67|307.62|303.57|297.36|298.985|294.876|282.4911|296.03|302.2|300.63|300.7|298.3|307.08|313.54|318.45|316.21|318.34|317.95|314.81|308.46|303.69|305.03|305.66|306.5|302.6|303.54|307.47|306.997||309.385|304.54|296.95|288.16|288.035|287.57|290.79|288.09|287.94|287.4175||289.11|291.56|287.53|287.21|284.3601|282.94|280.77|275.27|283.89|285.38|280.97|275.02|273.2|279.765||281.25|279.16|275.56|268.69|272.6|274.36|274.2|276.08|278.3|279.89|276.93|276.73|281.875|281.76|283.47|282.42|273.37|279.77|269.84|272.395|272.73|267.93|268.64|273.06|271.61|267.615|271.52|265.93|265.49|270.82|271.555|265.63|263.15|256.935|253.92||251.37|248.75|249.41|258.035|254.79|250.29|250.82|250.71|246.11|243.005|244.46|245.105|247.23|245.12|239.87|237.59|231.65|238.83|244.07|253.19|250.92|252.31|259.685|255.33|255|252.8|250.97|255.04|264.038|261.04|265.94|265.76|268.57||271.41|268.41|264.73|266.35|267.27|264.63|257.905|253.77|249.4|254.94|251.9367|244.28|266.06|267|265.16|263.45|264.33|261.9|256.98|256.035|252.92|259.04|262.06|266.11||261.995|260.93|260.465|260.26|264.6|267.63|263.39|266.46|271.48||278.38|277.23|284.33|285.19||286.065|285.68|288.28|280.71|283.92|275.79|275.94|278.44|280.24|284.16|286.1435|289.25|285.435|282.45|282.67|286.19|287.885|290.01|293.78|291.04|288.85||288.545|288.77|288.52|286.38|289|279.3335|284.095|289.21|288.24|299.0611|301.1|298.14|299.1833|300.36|299.5684|306.5|311.09|312.46|304.025|296.51|282.52|289.08|284.41|277|271.06|279.61|281.06|279.2|276.09|274.73|277.31|270.68|267.62|268.75|276.21|278.79|281.98|274.31|274.68|271.69|271.99|266.74|265.07|262.39|272.78|273.64|278.55|272.2888|276.1|278.3|278.2339|282.89|287.39
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE|78.8|79.43|79.5|79.57|80.88|80.235|79.6|78.57|79.05|78.8125|79.42|78.8|78.135|78.13|79.58|79.0001|79.125|80.46|80.43|80.72|80.52|79.32|77.16|81.5401|83.85|85.33|86.24|87.58|85.04|84.98|84.51|86.5|85.635|85.78|86.8|87.955|86.87|86.6666|86.13|87.52||88.28|87.69|86.31|86.24|86.03|85.03|85.49|85.89|85.315|86.46||86.49|86.43|85.92|87.02|91.92|91.42|91.7|92.16|91.64|91.78|91.59|89.21|90.035|91.83||91.86|91.62|92.49|92.195|93.2|94.05|93.87|94.23|94.54|94.05|93.35|93.09|92.42|91.0472|90.25|89.68|88.37|88.51|88.42|88.07|86.66|86.23|86.12|87.62|88.18|87.55|86.53|85.67|85.18|84.63|84.17|84.72|84.0201|82.93|81.01||81.285|81.015|80.56|80.89|81.21|80.51|80.13|77.955|78.775|77.0001|76.81|77.93|78.85|78.95|79.07|80|80.77|79.77|75|75.31|77.61|77.64|77.14|76.98|76.25|76.39|76.55|77.595|76.63|75.6|74.875|76.1|75.88||72.33|79.75|78.7201|78.61|79.665|79.06|78.33|77.37|77.115|79.15|79.04|80.22|78.785|78.64|79.13|78.7|79.72|79.79|79.475|79.34|76.97|77.24|77.73|78.24||74.45|78.805|81.07|79.67|78.98|76.231|76.19|77.81|77.48||78.4803|78.26|77.96|79.47||79.41|78.6|79.475|77.59|78.39|80.015|81.57|84|84.005|83.18|82.04|82.616|82.36|81.7|84.21|83.72|84.44|82.7801|83.07|84.57|85.008||84.585|83.57|82.26|81.62|79.77|79.57|79.27|79.57|79.36|80.79|79.7|79.83|80.4171|80.45|79.105|79.48|80.57|79.68|77.97|76.73|77.17|76.885|76.57|74.7578|75|76.01|76.405|74.91|73.87|72.29|72.545|70.0694|70.101|71.09|75.1|78.335|78.22|76.65|76.29|78.26|77.94|77.33|76.345|76.61|77.77|81.74|80.75|80.65|80.2875|81.375|82.76|82.73|83.445
01144|1088200|/equities/sonos-inc|R2000GROWTH|13.57|13.55|13.445|13.555|13.77|13.77|13.7325|13.55|13.785|13.85|13.95|13.69|14.025|14.605|15.205|15.43|15.705|16.185|16.325|16.71|16.885|17.025|16.94|17.01|16.8|16.53|16.1|16.06|16.27|17.245|17.22|16.91|16.945|17.09|16.91|16.74|16.2|15.945|15.62|15.76||16.24|15.99|15.585|15.495|15.23|14.95|15.11|15.5|15.75|15.995||16.12|15.51|15.585|16.12|15.85|15.52|15.81|15.8|15.35|14.6|14.335|14.27|14.48|14.51||14.2973|14.2|14.47|14.85|14.85|15.1|14.985|15.1|15.11|15.26|15.4201|15.68|20.9424|21.53|21.4|21.33|21.0751|21.2099|20.792|20.95|20.6735|20.48|20.28|20.28|20.28|20.2018|20.29|20.25|20.23|20.21|20.14|20.465|20.195|20.06|19.64||19.52|19.67|19.61|19.13|19.03|18.94|18.795|18.655|18.81|19.05|19.01|19.04|19.36|19.045|19.275|19.08|18.73|19.03|18.47|18.915|19.565|19.5|19.76|20.065|19.92|19.35|19.23|19.32|19.24|19.152|19.53|19.555|19.73||20.37|21|21.03|20.81|19.94|19.655|19.914|17.79|17.83|17.92|18.84|18.8|18.18|18.35|18.31|18.41|18.22|17.9|18.018|18.19|18.1|17.915|18.09|18.005||17.87|18.03|18.17|17.6001|17.65|17.3|16.83|16.92|16.7||16.21|16.03|15.96|16.245||16.91|16.625|16.92|16.83|17.1|17.451|17.47|17.73|17.915|17.58|17.55|17.46|17.46|17.4125|17.785|17.495|17.36|16.875|16.865|17.205|17.58||17.4|17.07|16.72|16.89|16.73|16.735|17.64|17.05|16.45|15.85|15.15|15.47|15.315|15|14.845|15.42|16.005|15.63|15.56|15.55|15.22|14.74|14.3|14.19|14.03|14.17|14.58|14.21|14.19|13.65|13.915|13.905|14.155|14.2|14.505|13.99|14.22|13.67|13.84|13.685|14.29|13.96|13.9|13.84|14.22|14.55|14.86|15.07|15.07|15.38|15.19|15.25|15.77
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH|2.26|2.27|2.22|2.23|2.32|2.24|2.35|2.47|2.45|2.51|2.6|2.94|3.0749|2.89|2.87|2.89|3|3.2086|3.12|2.97|2.9515|2.83|2.77|2.9|3.195|3.46|2.765|6.9|6.97|6.91|6.51|6.44|6.825|7.08|7.27|7.1815|6.79|6.71|6.55|6.87||6.89|6.65|6.63|6.66|6.47|6.43|6.54|6.8102|7.22|8.18||8.905|8.7701|8.98|9.16|8.7815|8.82|8.53|8.5002|8.22|7.62|6.4568|5.67|5.63|5.57||5.9|5.85|6.23|6.64|6.02|5.37|5.1772|5.42|5.2|4.66|4.4701|4.62|4.82|4.69|4.63|4.48|4.25|4.32|4.28|4.39|4.36|4.395|4.43|4.58|4.9|4.91|4.8001|4.57|4.66|4.87|4.87|4.97|4.84|4.66|4.5019||4.67|4.75|4.84|5.4|5.9615|5.975|5|4.8|4.8|4.62|4.81|4.94|4.965|4.94|4.93|5.12|5.4|5.86|5.39|5.43|5.9032|6.305|6.24|6.32|6.24|6.03|6.13|6.49|6.46|6.55|7.12|7.015|7.0357||7.08|7.0379|7.05|7.12|7.01|7.09|7.43|7.25|7.52|7.96|8.26|8.02|8|7.81|7.685|7.77|7.81|7.79|7.94|7.83|7.71|7.365|7.44|8.11||8.03|7.77|7.94|8.06|8.21|8.4944|8.1|7.79|7.21||6.68|6.56|6.37|6.51||6.73|6.83|7|6.63|6.57|6.83|6.99|7.145|7.1218|6.32|6.83|7.06|7.145|7.14|7.14|7.02|7.19|7.035|7.05|7.1|7.25||7.32|7.2|6.98|7.52|7.36|7.61|7.71|7.21|7.13|6.69|6.67|6.7|6.84|6.71|6.65|6.86|7.02|7.16|6.81|6.98|6.83|6.9015|6.64|6.57|6.48|6.49|6.97|6.89|6.71|6.71|6.87|6.89|7.02|7.41|7.74|7.52|7.67|7.34|7.54|7.31|7.82|7.46|7.5|7.91|8.17|8.81|9.02|8.66|8.82|9.26|9.09|9.27|9.82
01146|1166732|/equities/fubotv-inc|R2000GROWTH|2.23|2.13|2.07|2.045|1.99|1.98|1.99|1.95|2.025|2.22|2.33|2.25|2.37|2.4185|2.39|2.41|2.57|3.13|3.1|2.95|3.11|2.85|2.5|2.41|2.37|2.45|2.47|2.73|2.865|2.92|2.82|2.725|2.83|2.87|2.66|2.48|2.1425|2.01|1.93|2.1||2.1|2.07|1.97|1.9|1.8|1.8|1.77|1.89|1.9|1.95||2.06|2.09|2.05|1.92|1.82|1.77|1.805|1.85|1.73|1.645|1.62|1.49|1.55|1.63||1.58|1.55|1.65|1.72|1.75|1.76|1.78|1.75|1.74|1.655|1.68|1.76|1.82|1.675|1.56|1.35|1.08|1.15|1.15|1.12|1.07|1.05|1.03|1.05|1.1|1.1|1.1|1.18|1.21|1.18|1.2|1.1501|1.13|1.1728|1.08||1.07|1.03|1.08|1.06|1.03|1.04|1.04|1.03|1.06|1.06|1.04|1.15|1.12|0.96|1.1|1.16|1.17|1.25|1.2701|1.35|1.5|1.65|1.65|1.66|1.68|1.61|1.8|1.9|1.89|2.15|2.21|2.19|2.23||2.22|2.3|2.13|2.03|2.02|2.03|2.22|2.48|2.48|2.79|2.83|2.89|2.51|2.3715|2.33|2.24|2.24|2.09|2.225|2.16|2|1.93|2.11|2.1||1.95|1.81|1.825|1.7|1.77|1.67|1.66|1.7|1.61||1.64|1.67|1.61|1.68||1.86|1.86|2.05|2|2.05|2.13|2.14|2.265|2.33|2.335|2.39|2.355|2.38|2.54|2.72|2.71|2.76|2.6401|2.595|2.535|2.66||2.69|2.6901|2.69|2.92|3.01|3.15|3.59|3.415|3.16|3.04|2.85|3.3626|3.36|3.22|3.21|3.44|3.525|3.57|3.45|3.61|3.6|3.471|3.36|3.44|3.59|3.73|4.075|3.99|3.8|3.56|3.61|3.48|3.63|3.72|3.88|3.82|3.97|3.52|3.54|3.65|3.75|3.78|3.78|3.98|3.91|4.21|4.27|4.33|4.43|4.81|4.4|4.36|4.47
01147|1010718|/equities/appian-corp|R2000GROWTH|46.22|46.67|45.62|45.6|46.33|46|45.49|43.81|44.56|45.8|47.39|47.05|46.956|46.81|47.5|47.09|47.3201|46.25|47.31|47.27|50.6|49.9|48.65|47.005|47.95|48|47.665|48.13|47.94|50.83|50.85|50.195|49.95|50.59|49.64|50.06|48.12|48.02|46.3|47.2319||47.27|47.44|47.5|47.013|46.17|45.97|47.01|47.38|48.22|50.7||51.9|51.505|52.16|49.9|48.65|47.58|45.02|45.9|43.81|43.535|44.66|41.785|41.15|40.83||40.15|40.065|39.89|40.37|39.0783|38.88|37.52|35.58|35.28|35|35.02|35.9|35.89|34.425|33.93|33.89|32.82|35.0001|36.31|37|35.77|35.7161|35.58|35.76|37.54|39.61|39.6|39.76|40.26|40.19|39.76|40.81|40.19|40.23|40.225||40.49|40.445|43.19|43.01|42.58|41.67|40.57|39.83|39.84|38.77|40.08|39.72|40.76|39.9322|41.01|40.87|39.86|40.41|38.14|38.4|40.78|42.69|43.26|44.07|43.24|40.08|40.93|41.19|41.68|42.095|42.895|42.99|42.41||45.05|42.69|41.77|39.39|40.235|40.4|41.6|42.73|41.56|42.25|43.14|44.89|40.84|40.9|40.702|40.71|40.09|38.79|40.11|38.07|36.83|36.07|36.965|35.45||34.2|32.31|30.87|30.52|31.0881|29.8|30.55|31.94|31.72||31.565|31.91|31.18|31.62||32.92|32.88|33.12|34.01|33.94|34.465|36.02|37.44|37.61|37.445|37.51|36.835|36.29|35.63|35.73|36.76|37.2|36.295|36.48|36.51|37.04||36.2|34.24|35.21|37.04|37|38.3|41.05|37.27|38.961|39.14|34.23|33.02|35.265|34.53|45.51|47.42|49.15|48.315|47.63|46.3101|45.91|45|41.76|40.36|39.81|40.09|40.73|39.66|38.48|36.51|38.4|37.7976|38.8|42.395|43.36|42.38|42.51|40.21|40.63|40.2|41.145|40.7254|40.21|40.27|42.51|45.51|45.45|44.29|45.31|46.01|45.026|44.731|47.43
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01149|940816|/equities/trupanion-inc|R2000GROWTH|30.03|29.45|29.19|28.84|28.92|28.315|28.75|27.88|28.26|27.96|27.94|28.58|28.88|29.75|30.67|29.86|30.44|30.11|28.08|28|28.94|29.42|28.425|27.6725|28.46|27.775|26.42|24.9604|25.19|26.75|26.07|25.34|25.06|25.4|25.05|27.46|24.8915|23.89|21.39|19.86||19.7507|18.45|20.42|20.21|21.74|21.93|21.51|19.505|21.2601|25.365||24.9901|24.63|24.46|26.1|24.855|23.34|21.38|20.65|21.08|21.73|21.5|21.88|21.2|20.15||20.12|20.44|20.32|21.18|20.92|20.395|20.24|19.64|19.7|19.8301|20.8|22.12|23.075|23.8901|24.03|23.35|34.03|34.48|34.4|34.44|33|31.23|30.34|31.29|32.92|32.76|33.88|33.57|34.11|35.36|41.225|41.86|42.77|42.5644|40.72||38.98|38.49|40.6|40.51|41.95|39.97|37.58|37.55|36.14|37.12|40.53|56.13|57.915|55.54|54.42|53.6625|50.92|51.74|47.57|49.285|54.21|56.72|57.22|57.81|57.28|55.88|57.14|56.22|55.32|53.52|53.69|52.38|53.05||55.89|56.44|59.29|56.41|56.45|56.095|57.43|58.66|56.81|59.73|64.17|62.705|57.53|55.69|55.17|53.6|53.77|50.94|54.22|54.59|51.47|50.06|53.1|54.219||52.4|51.3|50.84|47.86|47.4901|43.54|44.915|45.66|45.59||46.74|46.48|46.1|47.12||48.0301|48.02|52.35|48.285|48.395|48.4|49.06|52.21|53.07|51.93|52.08|49.26|50.02|49.075|51.515|50.33|50.265|48.61|49.585|50.06|52.355||50.865|45.88|46.81|53.59|58.23|59.51|59.01|56.83|55.125|50.71|46.49|44.46|42.75|40.77|42.905|44.36|48.5401|49.6706|48.16|48.82|49.66|48.75|47.59|44.7|46.81|51.64|54.75|52.84|52.05|49.03|49.45|49.27|50.74|51.72|55.41|55.01|57.87|57.29|59.31|59.69|60.025|59.49|58.48|57.08|56.725|63.97|63.18|62.78|62.43|64.9|64.625|66.94|72.19
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE|169.82|167.7|162.74|164.84|163.75|161.825|161.93|160.02|161.7|160.3654|162.7|166.57|163.52|164.5|167.02|159.11|161.63|167.01|166.645|169.73|175.98|172.63|166.53|157.2|160.38|161|162.9|163.95|165.39|169.3001|166.4|159.08|159.56|161.5|160.65|159.76|154.8|149.34|146.74|152.49||157.1|157.18|153.74|151.51|150.65|148.76|147.01|148.9782|146.5|141.46||141.77|138.165|136.04|141.04|131.765|129.08|128.685|124.775|117.68|117.515|113.71|106.66|109.6001|111.29||108.31|108.92|111.44|115.665|115.63|114.03|114.97|111.51|111.46|113.18|112.33|115.5613|120.33|124.53|127.18|121.924|111.76|116.48|121.93|125.1444|129.1169|127.73|125.47|128.508|128.83|126.74|125.041|123.9|127.195|126.59|126.63|125.26|117.01|111.05|105.895||106.395|106.8401|113.33|120.97|123.15|120.495|117.81|115.35|112.5|109.25|113.495|114.99|113.895|102.91|101.4401|113.11|115.66|121.5|115.81|131.11|143.94|145.0301|147.7|143.445|136.01|133.23|132.79|132.8055|134.765|129.325|127.44|125.49|125.84||130.83|132.905|132.2|129.15|131.59|133.55|133.52|133.39|134.59|133.406|135.93|135.7533|132.5|125.3918|125.43|126.19|124.7201|124.72|127.48|126.895|124.93|123.57|129.05|129.53||130.36|127.6541|126.52|121.62|121.84|117.25|117|114.3617|111.7822||112.51|109.01|108.86|109.83||111.06|107.68|111.43|111.31|111.74|112.61|113.94|118.55|116.75|117.32|115.57|112|132.53|131.701|135.8179|132.53|137.25|136.3063|133.6|132.2997|131.23||130.52|124.49|124.58|118.01|120.81|124.21|125.62|125.4|139.43|124.28|152.5701|231.39|228.7|223.8665|216.0641|216.94|219.1901|213.405|186.52|202.56|201.52|200.98|198.82|192.97|194|189.495|189.19|187.95|182.81|188.3|191.8361|194.13|193.95|195.33|199.74|198.005|195.745|185.63|182|178.35|177.43|177.21|172.52|174.375|187.35|195.92|194.5543|197.77|198.7|206.91|194.62|193.27|198.41
01151|1153169|/equities/progyny-inc|R2000GROWTH|36.3906|36.67|36.45|35.86|36.68|36.265|36.64|37.325|37.315|38.17|38.375|37.86|37.49|37.67|37.95|38.75|39.99|41.79|40.22|40.1701|40.95|40.695|39.7|39.32|39.37|39.115|39.0178|39.93|40|39.71|39.91|38.7|38.53|38.52|38.21|37.43|37.12|37.01|36.68|37.72||38.2517|39.04|37.91|36.88|36.99|36.43|36.4572|37.36|37.84|38.25||38.55|38.68|38.61|39.025|38.24|40.17|40.19|40.22|40.1|38.64|38.0772|36.68|36.99|37.19||37.115|36.39|37.15|37.9|37.53|35.55|35.04|34.85|35.27|35.92|35.85|36.03|37.25|35.75|34.25|33.74|33.065|33.25|32.76|32.99|32.8354|32.6025|32.09|32.39|34.25|34.04|33.52|32.3|32.081|32.215|32.04|32.17|31.65|31.375|30.725||30.54|30.5|31.12|30.89|31.12|31.18|32.46|33.19|33.31|32.1501|32.47|32.97|32.66|31.79|32.54|33.59|32.17|32.095|29.505|30.3|32.35|34.3|34.79|35.4|35.77|35.49|36.35|34.57|30.15|30.41|31.2|31.54|31.515||32.81|33.13|32.765|31.745|31.45|30.71|31.01|31.64|31|33.1|35|35.4899|33.61|33.875|32.8|32.78|33.215|32.1601|32.55|32.86|32.5|32.99|33.45|32.26||32.59|31.6061|30.47|29.59|29.34|28.03|28.43|30.38|29.85||30.595|30.44|30.03|30.06||30.265|30.3401|31.305|31.02|30.705|30.21|30.49|30.62|31.695|31.0717|30.71|31.35|29.25|31.71|32.442|33.8204|35.9|34.49|36.13|35.28|33.785||33.86|33.375|33.01|33.7054|32.66|33.97|37.17|36.58|37.61|37.4|37.02|39.57|38.94|37.79|38.46|40.2|43.71|43.345|41.2|40.315|39.725|38.36|36.67|37.4635|37.705|37.755|38.71|37.77|36.99|36.27|37.69|36.4|36.4|37.165|39.675|38.72|38.61|36.55|36.95|37.52|37.7|36.3|35.434|35.45|36.56|39.82|40.46|39.88|39.72|41.86|41.18|41|43.18
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH|0.13|0.11|0.1|0.12|0.1|0.11|0.1|0.1|0.14|0.13|0.22|0.22|0.23|0.23|0.23|0.33|0.24|0.25|0.32|0.3|0.35|0.33|0.3|0.43|0.45|0.41|0.3|0.45|0.41|0.45|0.33|0.31|0.2|0.41|0.45|0.17|0.4|0.3|0.35|0.4||0.4|0.38|0.3|0.3|0.17|0.3|0.25|0.62|0.8|0.8||0.82|1.05|1.11|1.02|0.75|1|0.94|0.9|0.89|0.66|0.65|0.71|0.92|0.65||0.65|0.89|0.9|0.82|||||||||1.25|1.23|1.26|1.23|1.1|1.12|1.11|1.29|1.27|1.28|1.23|1.32|1.35|1.49|1.5|1.49|1.5|1.54|1.51|1.53|1.46|1.419|1.35||1.39|1.43|1.47|1.45|1.5|1.6|1.82|1.93|1.76|1.1|1.12|1.3|1.3|1.6|2.04|2.09|2.11|2.15|1.69|2.3|2.81|4.57|5.0701|5.11|4.85|5.66|13.03|13.68|13.715|13.92|14.62|15.4|15.85||16.61|17.24|17.19|14.5|14.02|14.5|15.46|17.33|17.18|17.24|17.52|18.6|13.82|13.03|12.95|12.5|13.68|13.1501|14.17|13.69|12.08|11.57|11.9|13.22||12.72|11.83|11.67|11.3|11.44|10.81|11.14|17.32|16.91||16.2|15.8518|15.52|15.35||16.1|15.71|16.44|16.725|16.58|17.48|18.15|18.495|18.02|19.25|21.12|21.32|21.55|21.8103|23.83|24.86|25.04|24.72|25.15|25.185|27.6||24.94|24.21|23.201|24.45|26.11|26.18|28.88|32.5|26.77|32.25|33.75|36.74|49.77|49.5|50.4353|51.58|54.9|56.06|56.655|56.53|57.51|55.07|52.6001|52.1|53.5731|52.07|54.4|69.23|66.29|61.7|63.55|63.59|65.295|67.83|72.07|75.25|78.58|73.74|73.27|70.94|74.24|73.15|72.6|70.51|74.59|78.05|77.99|77|79.74|83.5|86.3|89.12|94.26
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH|153.102|153.8|152.29|151.23|148.98|146.32|144.905|142.66|143.62|148.17|150.49|150.83|151.18|148.86|141.55|138.38|140.625|141.06|140.395|144.72|143.92|143.71|142.79|141.68|143.43|142.5|142.58|143.14|144.37|144.43|144.82|143.71|141.745|143.895|146.44|146.33|143.1|142.44|140.32|142.11||144.14|143.84|141.49|141.06|140.08|137.02|136.68|135.93|134.83|134.74||134.52|134.12|134.13|136.2|134.3|133.35|133.4262|132.34|128.32|126.56|126.09|122.315|122.235|127.34||125.75|125.18|124.47|126.56|128.08|128.72|128.72|127.8846|126.72|128.4|127.46|126.57|126.81|128.22|128.3|129.24|127.19|132.65|130.66|132.18|134.743|131.72|131.42|135.18|136.76|136.82|136.16|134.7625|135.85|135.05|133.06|131.66|133.29|132.38|128||128.79|130.945|134.37|139.93|139.07|138.04|138.09|136.77|134.21|129.44|130.99|132.59|135.3|133.88|131.17|131.82|131.355|135.71|133.955|137.92|141.335|140.67|140.65|142.665|141.33|141.32|142.42|141.81|140.35|137.3|138.59|139.1321|140.19||142.19|140.51|141.17|141.55|140.51|140.6501|142.04|143.345|143.43|143.14|144.9|145.72|142.7|138.22|136.64|136.65|132|120.54|119.9075|120.935|120.32|120.55|123.3|124.44||123.36|122.97|122.41|119.75|119.985|118.73|116.94|123.77|123.78||124.92|125.4603|124.76|126.91||124.8801|123.525|125.985|123.62|122.95|121.31|123.1|127.37|128.4|126.895|127.23|126.45|125.64|125.24|126.25|130.23|131.2403|127.09|128.99|129.04|130.74||130.085|130.455|128.54|127.5|125.67|128.2001|126.24|125.67|126.54|127.32|124.93|124.27|125.5501|124.3552|122.49|124.2|124.5|123.955|121.01|117.8001|114.59|114.68|112|108.42|107.63|109.655|111.38|109.5|106.9528|104.51|106.85|108.34|107.8578|107|110.02|108.08|107.35|103.29|100.08|98.49|97.27|96.57|96.43|98.85|101.37|103.45|103.06|103.41|102.65|103.5285|104.06|104.09|109.425
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH|220.3006|219.84|214.49|216.94|216.17|217.96|218.0301|215.4998|218.47|218.64|222.33|222.44|218.64|219.89|218.285|218.38|220.235|219.84|221.98|222.5|218.405|219.175|216.22|218.53|218.125|217.29|228.06|231.225|241.17|245.38|244.43|240.88|240.93|248.025|249.02|245.27|241.1|238.97|235.5|237.705||236.585|236.95|239.93|234.44|228.67|228.17|226.3801|222.53|222.8675|220.7||219.375|220.19|219.5|226.91|223.33|224.82|225.78|222.285|211.68|208.44|207.39|204.88|207.32|211.67||206.085|197.53|201.77|202.21|202.08|203.82|204.2|196.59|195.5|196.41|198.25|201.4|203.1|198.43|196.49|191.745|186.72|190.84|190.15|194.6|191.61|184.03|184.79|186.34|203.19|201|201.36|200.88|204|200.96|204.86|202.71|200.21|199.36|191.56||192.975|192.5|200.73|206.01|208.43|201.58|196.905|196.32|197.89|191.09|195|198.75|203.3|197.49|190.76|193.88|189.065|198.9901|207.19|223.365|231.61|234.34|234.8|233.095|233.81|229.46|225.5|226.48|223.64|219.255|225.8|223.45|222.02||232.7|226.6|227.57|230.2098|229.25|227.22|230.36|231.99|229.095|234.6137|236.9|234.6701|219.37|215.47|211.75|201.98|195|186.56|188.68|188.77|184.925|178.87|184.17|184.19||185.89|188.37|189.42|182.22|182.86|181.19|175.42|176.71|174.21||173.69|170.045|169.42|168.67||165.88|157.47|159.19|157.53|161.21|165.9429|169.45|175.07|174.74|179.025|178.75|178.75|178.77|176.465|175.581|180.69|181.25|179.99|180.18|179.055|179.98||178.56|179.58|176.755|172.35|173.93|174.5|179|178.82|175.6025|166.41|159.24|159.9|153.7|150.73|151.555|155|158.49|155.73|149.38|153.825|152.09|148.575|143.2|138.88|139.6|145.2249|158.94|154.71|153.57|151.71|154.92|153.11|152.68|150.23|151.52|154.14|157.06|152.88|144.1323|140.7|152.01|150.0272|146.67|143.28|147.385|150.03|150.24|155.94|154.975|157.68|153.165|159.03|171.06
01155|1096077|/equities/arvinas-holding|R2000GROWTH|26.47|26.5|24.85|25.42|26.14|25.585|26.46|25.01|24.1779|24.16|24.295|24|24.01|23.85|23.51|22.45|22.7847|23.21|23.5|24.0501|24.04|22.42|21.84|21.68|22.25|22.91|23.26|23.18|23.11|24.44|24.18|24|24.11|23.7853|23.17|22.615|22.63|22.71|23.15|24.4||24.55|24.78|25.72|26.54|25.47|25.4|25.18|26.65|26.82|28.295||28.83|28.38|29.28|28.27|24.445|23.95|22.49|23.11|22.56|22.85|21.9|21.43|21.21|21.76||22.56|22.5|23.07|23.615|22.08|22.16|22|22.52|22.11|23.105|22.37|22.64|23.8|24.05|24.57|23.6|22.1|24.37|24.9|26.125|24.75|25.1|26.78|26.74|27.06|26.8701|26.89|26.65|26.96|27.115|26.43|26.3|26.09|25.77|27.15||27.64|28.08|27.59|27.13|26.505|26.76|26.205|25.93|26.08|25.35|26.17|27.62|28.875|29.05|29.495|28.42|28.08|28.53|26.57|26.68|28.61|29.44|29.96|30.53|30.05|29.27|30.01|30.43|30.17|31.285|32.05|33.18|32.8||33.81|32.395|32.81|33.18|33.1|33.14|33.935|35.81|34.97|33.69|34.955|33.79|31.74|31|30.09|30.5|30.63|31.04|31.82|32.57|33.15|32.4|32.46|31.71||30.6|28.14|30|27.96|27.005|33.52|34.34|33.43|32.71||33.055|32.2137|32.18|31.54||31.945|31.88|33.32|33.8|33.705|34.595|35.98|37|36.44|35.88|36.45|36.06|36.05|36|38.5714|38.27|39.72|38.35|38.19|37.93|38.62||38|39.46|41.86|50.94|52|54.28|53.55|48.53|45.06|42.67|40.62|41.41|42.3|43.22|46.35|48.7|49.07|49.03|48.555|48.39|44.31|43.25|41.97|40.69|41.04|42.745|45.54|43.16|41.61|39.2|38.645|37.61|38.6|41.27|43.34|42.78|43.35|41.665|44.25|42.89|43.59|42.43|42.06|41.21|42.32|43.87|45.85|45.53|46.85|48.29|47.235|46.99|48.97
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01157|1080050|/equities/focus-financial-partners|R2000GROWTH|52.98|52.38|52.48|52.48|52.04|52.32|52.2|52.16|52.12|52.16|52.35|52.34|52.33|52.29|52.27|52.3|52.2|52.15|52.16|52.16|52.25|52.215|52.26|52.11|52.04|52.02|52.12|52.055|52.24|52.19|52.21|52.19|52.35|52.5|52.46|52.44|52.38|52.42|52.46|52.5||52.5|52.5|52.47|52.44|52.38|52.38|52.34|52.41|52.41|52.36||52.37|52.41|52.4|52.41|52.27|52.24|52.24|52.16|52.05|51.99|52.055|51.99|52.02|51.97||51.928|51.87|51.845|50.6572|51.79|51.83|51.91|51.9|51.8986|51.86|51.9|51.88|51.92|51.9|51.86|51.86|51.77|51.88|51.81|51.91|51.9|51.9|51.89|51.94|51.91|51.92|51.93|51.95|51.93|51.9|51.915|51.995|51.95|51.75|51.81||51.81|51.74|51.77|51.78|51.71|51.72|51.7|51.67|51.63|51.45|51.255|51.19|51.23|51.17|51.04|51.23|51.04|51.06|50.09|50.73|51.45|51.765|51.79|51.81|51.765|51.795|51.78|51.73|51.62|49.25|49.2|49.46|49.45||49.95|50.04|50.1|49.9|49.98|49.95|50.02|50.25|49.75|49.82|49.65|49.525|44.7|43.95|43.6|43.935|43.855|43.78|43.73|42.75|42.83|42.235|43.09|42.71||41.9|41.551|41.54|39.65|40.16|38.86|38.59|38.3|37.295||36.62|36.21|35.2362|36.2755||36.325|36|36.51|35.7|35.7231|36.37|37.21|38.6|38.52|36.31|36.07|35.23|35.58|36.31|37.345|37.335|37.695|36.415|36.91|37.6|38.0175||37.71|37.72|36.75|37.34|37.39|38.5175|39.545|38.88|39.59|34.58|31.93|31.19|31.745|32.495|32.63|33.96|34.81|34.57|34.17|33.52|33.135|31.85|31.35|30.31|30.27|31.295|32.42|31.75|30.82|30.34|30.71|31.34|32.6918|32.45|33.56|33.38|32.32|31.28|31.49|31.89|31.81|31.26|30.86|31.43|33.52|34.16|34.7625|35.26|35.23|37.3|36.9|37.72|39.36
01158|17169|/equities/steven-madden|R2000GROWTH|33.82|33.71|33.16|33.49|33.27|33.74|34.07|33.93|34.06|34.465|34.5602|34.28|34.76|34.835|34.995|34.52|34.98|35.43|34.39|32.46|32.32|33.32|33.65|32.75|33.15|32.87|32.35|32.195|32.05|32.31|32.22|32.105|32.46|32.995|33.11|32.43|31.74|31.69|31.33|32.045||32.52|32.46|32.22|31.73|31.02|30.995|30.78|32.05|33.06|33.5||33.98|33.755|33.78|33.45|33.085|33.05|33.11|32.8|31.95|31.75|31.22|30.45|30.765|30.97||30.55|29.92|30.47|30.9|30.88|30.5|32.3|32.03|32.14|32.645|32.55|32.415|32.75|31.56|32.32|32.25|31.85|32.865|33.235|34.21|34.62|33.59|34.11|34.4|34.74|34.885|34.84|35.06|35.445|35.32|35.285|34.81|33.9|34.18|34.19||34.51|34.94|35.82|35.67|35.59|35.37|35.34|35.14|34.68|34.22|34.53|34.93|35.38|35.09|34.42|34.19|33.86|34.93|33.43|34.04|34.69|35.12|35.27|35.265|36.15|35.62|36.025|35.561|35.415|34.94|33.36|33.48|33.65||34.58|34.52|34.79|34.15|33.4|33.165|33.48|33.26|35.01|35.6|36.43|36.55|35.26|34.76|34.68|34.25|33.89|33.78|34.31|33.11|32.16|31.92|32.69|33.35||32.84|33.06|32.009|31.1575|30.92|30.86|30.215|31.25|31.22||31.095|31.63|31.4|32.18||31.91|31.52|31.86|31.27|31.49|31.54|31.92|33.1|33.1539|32.66|32.845|33.585|33.69|33.865|34.17|33.97|33.95|33.2|33.34|33.25|33.96||34.21|33.89|33.13|33.47|32.3|32.975|33.64|32.48|32.43|31.31|29.63|30.56|30.16|29.46|28.48|28.71|28.53|29.075|28.81|29.01|29.095|28.3|28.07|27.865|27.54|27.77|28.33|27.71|27.35|26.44|27.42|27.03|26.89|27.23|28.15|28.09|27.96|26.83|26.47|27.62|27.46|26.36|26.725|27.43|28.17|28.89|28.67|28.82|28.51|28.56|28.61|28.72|30.77
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH|30.39|30.475|30.12|30.13|30.02|30.125|30.07|29.885|29.9414|30.09|30.24|30.3|30.23|30.24|30.21|30.25|30.7|30.1|30.2225|30.205|30.99|31|30.86|30.87|30.74|30.77|30.595|30.525|30.78|31.235|30.99|30.65|30.22|29.82|29.405|28.91|28.15|28.29|28.26|28.67||29.12|29.36|28.95|28.91|28.66|28.51|28.5|28.09|28.36|29.09||29.63|29.59|29.52|29.25|28.96|28.8|28.54|28.355|28.62|28.33|28.37|27.86|27.91|27.49||27.34|27.115|27.12|27.16|27.47|27.49|27.2846|26.655|26.67|26.36|26.28|26.38|27.075|26.7301|26.58|26.28|25.86|25.935|25.81|26.15|26.25|26.115|26.115|25.97|26.58|26.86|26.9|27.14|27.31|27.32|27.02|26.89|26.79|26.45|26.33||26.5672|26.5201|26.25|26.07|26.18|25.65|25.33|25.19|25.325|25.02|25.29|25.43|25.982|25.6|25.41|25.49|24.63|25.19|25.32|25.64|26.02|26.62|27.25|28.375|28.52|27.995|33.2|33.2|33.27|33.09|33.535|33.385|32.05||32.37|32.59|33.06|33.17|33.65|33.37|34.05|34.16|33.37|33.84|33.93|33.305|31.92|31.72|31.68|31.68|31.46|30.64|31.24|31.115|30.53|30.1525|30.58|30.07||29.25|28.82|27.73|27.77|29.735|29.69|30.125|31.1|31.155||30.77|30.54|30.36|30.63||30.5173|30.67|30.52|30.65|30.51|30.61|30.79|31.02|30.7618|28.77|27.97|27.8495|27.385|27.54|27.915|28.53|26.95|26.11|27.17|27.48|27.96||27.95|27.98|28.17|28.18|28.1|28.66|28.81|28.52|28.438|27.88|26.78|27.11|26.8706|26.65|27.21|27.85|28.63|28.4|28.37|28.41|28.161|28.24|27.96|27.18|27.205|27.05|27.035|26.46|25.68|24.98|25.58|25.595|25.86|26.8|27.8|26.93|26.9415|25.451|24.36|24.38|24.56|24.39|24|24.1267|24.75|25.38|25.35|25.81|25.615|26.42|26.62|26.91|27.27
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH|15.4105|15.2355|14.9877|14.9662|15.2085|15.1331|15.1601|14.9824|14.9824|15.2624|15.2193|15.2247|15.4617|15.4455|15.5747|15.8009|16.0056|15.9055|16.1402|15.8279|15.8979|16.0056|16.1672|16.2372|16.7488|16.7757|16.8026|16.8403|16.8565|16.0594|16.0648|15.9248|15.9356|16.2102|16.3503|16.3179|15.8548|15.9086|15.7794|16.3664||16.7272|17.1527|17.0073|16.7057|15.9571|15.7929|15.8104|16.1025|15.8548|15.6448||15.4751|15.2893|15.494|15.1305|15.1116|15.2624|15.2258|15.6932|15.3297|15.1439|15.0954|14.6108|14.3792|14.6161||14.4869|14.5569|14.6592|15.0524|15.2355|15.2274|14.9877|14.6431|14.7831|15.1008|14.9743|15.1116|15.6825|15.6771|15.7686|16.4257|15.3378|15.6986|15.5209|16.1833|15.8979|15.8333|15.774|15.7417|15.6178|15.327|14.8369|14.9152|14.8585|14.8962|14.9931|14.8585|14.845|14.9016|14.5354||14.3307|13.9753|13.7598|13.776|13.6898|13.5983|13.5444|13.4852|13.4152|12.8659|13.0759|13.4098|13.6468|13.4475|13.2375|13.2348|13.1244|13.3936|13.1055|13.0678|13.6683|13.8682|13.8514|14.1207|14.4303|13.9053|14.439|14.3953|14.5569|14.7513|15.774|15.8171|15.8656||15.8117|15.844|15.4886|15.6986|15.4617|15.2032|15.0631|15.0039|15.2085|15.7013|16.1241|16.0002|15.4778|15.2247|15.1116|14.7831|15.0039|14.6915|14.7992|15.3055|14.8854|14.635|14.7831|15.2947||15.02|14.6592|14.6269|14.153|14.2607|13.7437|13.5175|13.5337|13.1351||13.1998|12.979|12.9682|13.0113||13.0355|12.9951|13.3936|12.5589|12.7043|12.8874|13.0167|13.259|13.2105|12.6989|12.5966|12.4943|12.6397|12.9305|12.9466|13.0867|13.189|12.4835|12.6074|12.5535|12.8174||12.4889|12.7043|12.5427|12.8174|12.4243|12.5374|13.119|12.8228|12.8874|11.9988|11.4118|11.7026|11.6918|10.157|12.5697|13.2805|13.7006|13.7383|24.94|25.065|24.88|23.31|22.26|19.605|23.38|23.15|23.34|22.335|21.89|21.45|22.31|22.6|22.8|22.745|23.6|23.75|23.54|22.05|22.07|21.77|22.18|22.04|22.29|22.335|23.59|24.88|25.485|25.575|25.2495|25.6|25.36|25.98|26.74
01161|15323|/equities/aci-worldwide|R2000GROWTH|23.63|23.29|22.9354|23.1|22.77|22.56|22.5|22.4|22.6|23.205|23.38|23.3|23.31|23.4|23.29|23.185|23.795|23.46|22.585|22.56|22.835|22.91|22.76|22.58|23.045|23.13|23.025|23.12|23.94|24.21|24.11|24.015|23.735|23.8362|22.99|22.49|22.34|22.69|22.32|22.88||23|23.1|22.46|21.66|21.49|21.54|21.6|21.77|21.92|22.48||22.77|22.61|22.77|23.2|23.3665|22.91|23.21|23.75|22.82|22.91|22.81|22.56|22.14|22.72||22.88|22.8|23.21|23.85|23.89|24.28|24.025|23.92|23.96|24.94|24.74|24.39|23.87|23.64|23.9|24.09|23.11|24.58|24.5|25.11|24.6|24.215|23.94|24.11|24.7544|25.56|25.5516|25.72|25.79|25.815|25.41|25.55|25.5|26.0815|25.7||25.65|25.68|25.97|26.21|26.345|26.2614|25.92|25.72|25.4|24.66|24.94|25.55|25.79|26.08|25.645|22.33|22.54|23.14|22.95|23.51|24.64|25.13|25.06|25.572|25.85|25.6|25.37|25.84|26.01|25.7|25.795|25.7|25.5||25.87|26.5|26.5|26.8|27.03|27.01|27.23|27.712|27.85|27.83|28.1|28.32|27.525|27.52|26.9|27.47|27.45|27.56|27.89|28.76|28.24|26.44|26.205|26.635||26.7|26.75|26.515|26.43|26.5|25.93|25.96|22.86|22.825||22.76|22.2|22.08|21.695||21.242|20.92|21.01|20.335|20.14|20.02|20.07|20.69|20.57|20.27|20.62|20.58|20.36|20.495|20.975|21.205|20.35|19.9187|20.16|20.35|20.485||20.11|20.1|20.24|20.535|20.34|20.92|20.87|20.385|20.035|20.25|19.96|20.43|20.5|19.9|19.68|20.02|24.27|24.27|23.95|23.67|23.36|22.79|22.455|21.495|21.67|21.9|22.2|21.9|21.57|21.02|21.4|21|21.53|21.59|21.945|21.82|21.56|20.821|20.83|20.69|20.55|20.32|20.19|20.42|20.68|21.41|21.37|21.415|21.74|21.98|22.365|22.59|23.121
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH|16.35|15.85|15.535|15.74|15.335|15.15|15.8|15.455|15.525|15.84|15.76|15.63|15.54|15.46|15.255|14.95|14.845|14.74|14.32|14.27|14.16|13.915|13.715|13.58|13.19|13.1|12.91|12.88|13.12|12.91|12.65|12.2|12.04|12.055|12.19|12.06|11.82|11.86|11.69|11.78||11.87|11.51|11.62|11.48|11.605|11.3701|11.46|11.485|11.48|11.555||11.595|11.62|11.6|11.7601|11.615|11.76|11.525|11.63|11.015|10.79|10.475|10.045|10.13|10.555||10.361|9.95|11.7406|11.52|11.705|12.16|12.915|12.56|12.615|12.76|12.89|12.84|12.89|12.92|13.215|12.785|12.41|12.61|12.5015|13.18|13.35|13.13|12.8|12.92|13.375|13.265|13.23|13.36|13.46|13.515|13.26|13.125|13.305|14.17|13.56||13.39|13.385|13.57|13.37|13.18|13.155|12.841|13.02|12.77|12.45|12.525|12.85|13|12.81|12.79|12.98|12.84|13.055|12.48|13.12|13.74|13.66|13.49|13.42|13.79|14.12|13.99|14.245|14.53|14.365|14.47|14.575|14.51||14.93|15.06|15.01|15.68|15.43|15.26|15.53|15.505|15.71|15.92|16.45|16.7|15.985|15.64|15.43|15.6|15.455|15.23|15.455|14.96|14.48|14.67|15.09|15.065||15.26|15.43|15.23|14.8|14.875|14.8|14.71|14.61|13.885||13.7401|13.85|13.83|14.05||14.015|13.915|14.22|14.07|14.365|14.47|14.51|14.985|15.44|15.405|15.81|16|15.34|15.125|15.74|15.1|15.3325|15.26|15.465|15.465|15.78||14.95|13.92|12.675|12.585|11.815|11.77|12.76|12.15|11.85|11.35|10.8|11.37|11.0725|10.765|10.04|10.352|11.145|11.16|10.88|11.05|10.99|10.724|10.24|9.845|9.91|9.86|10.12|10.05|9.835|9.46|9.81|9.865|10.005|10.26|10.57|10.17|10.25|9.74|9.6311|9.94|10.18|9.935|9.85|10.025|10.605|10.78|10.51|10.735|10.46|10.72|10.39|10.39|10.78
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE|47.98|48.09|47.73|48|47.8|47.82|47.74|48.16|48.53|49.16|50.01|50.36|50.42|49.92|48.91|49.18|49.46|49.69|49.72|50.47|51.555|52.09|53.11|50.88|50.005|50.1101|59.85|60.245|60.55|59.6|59.685|59.41|60.03|59.88|60.16|60.36|59.97|59.88|60.83|60.34||60.88|61.78|60.8|60.425|60.91|61.94|59.93|59.45|61.21|59.905||60.175|60.05|59.68|60.3674|62.35|62.8|63.39|62.925|61.07|60.52|60.63|59.93|59.27|59.826||59.575|58.77|58.97|59.41|59.91|59.545|58.96|60.29|60.62|61.2008|61.58|61.78|63.285|62.57|63.105|62.96|63.38|64.13|62.105|63.185|61.82|62.1|62.65|64.42|66.21|65.07|59.775|58|58.79|59.535|58.67|58.96|59.34|59.89|60.04||60.42|60.65|60.882|60.79|61.34|61.12|60.96|60.865|60.31|58.73|59.25|59.36|60.41|59.24|58.74|59.18|59.72|60.22|57.55|58.25|59.36|59.04|60.6|60.2013|61.1601|60.1|60.82|60.76|60.34|61.24|62.22|62|63.18||59.1101|55.7|56.15|56.4|56.67|56.39|56.85|56.97|58.37|59.03|59.35|59.345|59.51|58.55|58.12|58.775|59|58.52|59.48|59.27|58.63|58.84|59.46|60.58||60.53|59.14|59.3901|59.01|58.38|54.38|52.7201|52.865|51.4||50.89|50.53|50.53|50.19||49.53|49.55|50.78|49.67|49.33|49.53|50.3|50.74|50.51|50.39|49.92|49.705|48.74|49.34|50.44|51.51|52.18|50.93|51.1|51.13|51.81||51.43|50.6627|50.93|52.12|51.11|51.545|50.16|49.63|49.272|52.33|51.1|51.97|50.94|50.34|49.51|50.27|51.31|50.22|49.68|48.855|48|47.42|47.33|46.55|45.64|46.58|48.73|47.9|46.57|45.85|46.59|46.68|47.01|47.09|47.3933|46.99|46.73|44.5|44.32|44.09|43.76|43.37|43|43.06|43.82|44.34|44.001|43.95|43.81|44.48|44.25|44.18|44.95
01164|1053088|/equities/altair-engineering|R2000GROWTH|63.96|63.98|62.81|62.535|61.385|61.305|61.15|60.03|60.77|62.03|62.53|62.095|61.225|61.13|61.1|61.35|62.43|62.45|70.31|71.93|73.88|74.18|73.25|72.78|72.61|72.5|72|72.65|72.18|73.66|73.92|73.85|74.6075|75.28|74.035|72.955|71.36|71.69|72.22|74.23||74|75.03|74.47|73.7|71.25|70.89|71.6|72.17|72.74|73.36||74.33|75.0054|75.4|76.4|74.97|74.06|73.28|74|73.82|73.522|73.86|71.5|73.08|74.81||72.19|69.86|68.69|69.85|69.89|69.69|66.77|67.4|67.49|67.16|67.01|67.03|67.73|66.98|66.78|65.56|65.97|67.03|67.45|68.38|68.3|68.35|68.49|68.5|70.67|70.34|69.18|69.77|70.02|69.92|70.59|70.97|70.7589|70.19|69.34||69.7557|69.96|71.38|70.4|71.11|70.19|69.39|68.5|68.32|67.93|68.31|68.17|69.36|68.12|67.59|64.95|65.12|65.19|61.74|63.24|65.74|66.11|65.97|65.215|64.63|63.34|63.255|63.505|61.8785|57.97|55.325|53.92|54.3||55.52|56.66|56.91|55.87|56.02|55.82|56.42|56.49|56.64|56.9|56.94|55.03|53.35|52.41|52.16|51.825|51.92|50.89|52|51.885|49.975|49.78|50.46|49.615||49.29|48.54|48.38|47.96|47.45|45.05|45.57|46.3477|45.955||45.02|44.25|43.69|43.6772||44.22|44.265|44.5|43.73|43.82|44.7|45.7|47.7401|48.32|47.23|47.38|47.93|47.035|46.415|47.87|49.31|48.1125|46.495|46.515|46.29|45.56||46|44.76|45.54|46.86|47.47|48.99|49.45|47.865|47.3808|46.1|44.53|45.84|44.825|44.35|45.33|47.02|48.23|47.99|47.47|47.07|46.75|46.64|45.05|44.18|44.765|45.075|45.6|44.45|43.86|43.17|44.26|43.95|44.59|47.195|48.47|46.98|46.56|44.195|44.145|44.81|45.65|45.385|45.42|44.92|45.07|46.26|46.06|45.9|46.46|47.3|48.13|48.48|51.64
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE|28.52|28.0002|28.14|28.045|28.52|27.575|28.08|27.75|28.05|29.52|30.255|30.45|30.71|31.1|31.57|30.67|30.2506|31.24|31.12|31.84|33.68|34.3|32.1|31.59|31.9|32.015|33.12|33.85|33.2192|32.31|31.72|26.29|16.79|17.23|17.81|17.19|16.62|16.82|16.75|16.61||17.0921|16.75|16.72|16.18|15.36|15.35|15.63|15.87|15.82|14.7755||14.8|15.1901|16.43|15.81|15.77|15.89|15.915|15.86|14.48|14.02|13.73|13.38|13.26|13.43||13.22|12.75|13|13.54|13.625|13.67|13.51|13.81|13.95|13.47|13.515|13.75|13.41|13.07|13.4501|13|13.21|13.63|13.51|14.2|13.8701|13.9|14.1|14.46|14.865|15.515|16.14|15.6007|14.445|14.76|14.41|15.54|15.1|14.74|14.83||15.24|15.2|15.29|16.2055|16.405|16.41|15.06|14.25|14|11.75|12.28|12.81|13.1|13.64|13.26|13.71|13.86|14|13.67|13.86|15.245|15.5|16.65|16.28|10.79|10.57|10.94|11.31|11.44|11.09|10.87|11.77|11.755||12.04|11.8015|11.75|11.225|11.01|10.9471|11.3515|11.3|11.175|10.7|10.55|9.875|9.09|8.99|8.54|8.75|8.58|8.98|8.41|8.29|8.13|7.94|8.3598|8.315||8.52|7.775|7.45|7.24|7.31|7.14|7.37|7.245|7.1||7.27|6.7915|6.64|6.735||7.78|7.77|8.1|8.22|8.41|8.68|8.77|9.23|8.83|8.64|8.89|9.05|9.055|8.9|8.99|8.86|9.02|8.71|8.07|8.01|8.43||8.55|8.26|8.76|9.41|9|9.58|10.29|10.65|10|8.9401|8.46|9.05|9.16|9.48|9.67|9.92|10.335|10.39|10.38|10.43|10.55|10.3|9.95|9.585|9.69|9.712|10.56|9.99|9.82|10.27|10.43|9.96|9.99|10.295|10.82|10.74|10.715|9.83|9.92|9.99|10.18|9.38|9.1|9.5|10.16|10.7|11.11|10.765|10.9|11.46|10.33|10.54|11.37
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH|90.58|89.47|89.125|89.67|90.535|89.84|90.2|89.76|90.54|91.51|90.84|92.395|92|91.72|89.85|89.03|91.71|88.01|89.515|87.14|85.78|86.74|86.66|86.7034|86.58|87.33|86.3|86.36|85.92|86.15|85.23|83.71|83.08|82.54|81.95|78.62|78.16|78.07|76.47|78.57||79.37|79.64|77.55|76.94|75.54|75.3|75.31|75.865|76.77|76.65||77.51|76.09|75.87|75.23|74.49|75.23|75.11|74.03|70.77|70.08|70.67|66.185|66.44|66.24||64.9|62.86|65.9|67.3|67.13|66.98|65.62|63.94|63.98|64.35|63.8|64.55|66.03|65.58|65.75|66.57|66.16|69.74|69.71|72.2|72.3|71.35|71.17|72.595|73.26|72.31|72.325|73.475|72.32|71.31|71.32|71.885|71.61|70.46|70.29||70|69.72|70.4|71.67|71.675|71.15|70.96|70.85|71.24|69.45|70.015|69.58|69.105|68.3|67.23|65.71|64.89|64.88|62.47|65.21|73.1869|76.04|75.42|76.885|77.49|76.43|77.39|77.325|77.77|76.515|77.15|77.03|78.245||79.742|78.105|78.7496|78.38|77.27|75.165|75.66|76.7|72.73|78.45|78.24|78.93|76.8|76.98|76.34|75.76|74.44|73.406|74.3|73.26|71.81|70.625|72.33|71.815||71.17|69.725|68.9|66.84|65.29|64.38|64.11|63.96|63.56||62.55|62.96|63.31|64.27||62.77|65.23|66.055|64.51|65.61|66.02|69.46|71.51|71.57|69.795|68.8129|68.67|68.64|69.07|70.51|71.4201|72.57|70.59|72.5745|72.9496|73.86||73.855|73.53|72.38|71.99|72.33|72.8|73.7|72.54|72.9085|68.78|66.14|66.4|64.795|63.64|62.54|62.2623|58.27|59.66|58.68|58.42|58.625|58.34|58.0502|55.95|56.47|58.23|60.43|59.33|57.45|55.81|57.31|57.88|59.605|60.15|63.61|63.72|63.76|59.66|59.52|60.145|61.74|61.7483|63.34|63.52|65.6|68.61|68.51|68.78|67.39|69.1|69.4|69.905|72.83
01167|13963|/equities/advanced-energy|R2000GROWTH|112.275|112.63|110.545|112.13|112.65|112.5477|110.56|106.49|109.8|109.82|111.92|110.54|111.65|113.05|112.79|113.38|113.65|111.585|121.05|122.635|123|121.29|120.1716|117.04|116.095|116.06|115.65|116.12|115.04|118.04|119.29|116.83|115.71|114.69|111.1495|107.77|107.73|107.87|106.22|108.61||109.69|111.11|108.47|107.295|105.02|105.11|104.195|104.74|105.7017|107.12||105.575|105.44|106.38|106.74|104.105|104.2|104.59|101.18|95.68|94.47|96.93|94.71|96.33|98.47||97.1|93.99|91.55|92.58|91.72|92|90.4|88.08|86.05|85.56|84.8401|84.25|84.82|84.585|85.44|84.8501|82.95|86.87|86.49|86.55|85.11|83.02|83.51|84.87|86.38|87.47|87.26|88.2033|89.62|89.58|89.97|90.74|91.33|91.57|89.39||89.56|90.76|92.04|95.09|96.51|95.91|94.53|91.95|93.87|93.95|95.85|95.85|95.63|94.35|92.675|92.025|91.6705|93.04|89.2401|91.41|94.35|93.53|92.43|92.56|93.45|91.18|93.17|93|92.81|91.1495|90.99|91.48|92.51||95.35|96.29|95.205|94.31|93.63|91.96|92.18|96.1|94.675|95.67|98.24|98.2714|93.12|89.89|89.82|92.895|92.32|93.5|94.24|92.88|90.01|88.7556|92.625|91.85||92.715|91.085|90.04|91.21|91.52|86.84|84.4|85.84|84.73||84.325|83.79|82.02|82.39||82.085|81.81|85.75|84.86|84.55|87.56|88.198|93.19|93.76|90.245|90.4|89.5|88.16|88.24|89.13|90.78|90.56|87.12|88.43|88.12|90.91||91|88.73|88.03|88|86.76|89.33|91.31|89.86|86.485|84.85|81.23|81.46|80.61|81.665|79.245|79.14|78.4|76.996|76.494|75.955|74.64|74.38|72.98|70.73|70.37|69.41|70.995|70.785|70.31|68|71.16|72.28|74.46|77.635|82.89|81.66|82.69|77.7|77.14|78.475|78.24|78.35|78.59|78.61|80.24|83.15|82.84|83.25|82.43|83.59|84.02|84.69|87.63
01168|1084218|/equities/allakos-inc|R2000GROWTH|2.78|2.81|2.855|2.88|2.76|2.69|2.82|2.97|3.1|3.57|3.645|3.52|4.22|4.27|4.795|5.07|5.05|5.43|5.33|5.375|5.22|5.13|4.7|4.65|4.6925|4.7|4.745|4.69|4.64|4.71|4.69|4.64|4.54|4.735|4.715|4.695|4.42|4.33|4.27|4.31||4.3108|4.27|4.18|4.12|4.02|4.15|4.17|4.28|4.4|4.57||4.655|4.76|4.875|4.9215|4.8|4.71|4.73|4.78|4.92|4.935|4.98|4.81|4.75|4.52||4.49|4.63|4.73|4.885|4.85|4.81|4.755|4.66|4.665|4.51|4.25|4.16|4.21|4.17|4.08|4.23|4.05|4.06|4.07|4.24|4.18|4.18|4.1|4.17|4.495|4.24|4.17|4.09|3.96|3.7357|3.62|3.56|3.54|4.09|4.11||4.1|4.055|4.1|4.3455|4.28|4.14|4.38|4.41|4.55|4.505|4.615|4.65|4.93|4.895|5.35|5.375|5.41|5.405|5.32|5.2|5.49|6.055|5.5175|5.16|5.65|5.73|5.87|5.88|5.83|5.755|6|6.08|6.06||6.17|6.16|6.14|6.27|6.22|6.395|6.67|6.78|7.11|7|7.2|7.39|7.155|7.24|7.06|7.17|6.978|7.13|7.23|7.3|7.62|7.7301|7.9|7.62||7.63|7.27|7.2|7.11|7.03|7.12|7.63|7.955|8.27||8.03|7.4|7.34|7.4||7.56|7.71|6.7638|6.7688|6.315|6.93|6.88|6.895|7.035|7.07|7.4|7.42|7.32|7.83|8.015|7.89|8.26|7.91|7.4|7.35|7.175||7.195|6.9022|7.065|7.35|7.365|7.3112|7.115|7.27|7.095|6.58|6.62|6.2052|5.91|5.565|5.55|5.691|5.88|5.71|5.69|5.62|5.7|5.67|5.765|5.87|5.762|5.74|6|5.88|5.93|6.08|6.15|6|6.2827|6.46|6.66|6.28|6.26|5.735|5.55|5.43|5.15|5.045|5.57|5.1282|5.16|5.36|5.25|5.2|4.565|5.1001|4.89|4.85|4.79
01169|101891|/equities/rubicon-pro|R2000GROWTH|7.71|7.69|7.695|7.87|8.1469|8.05|7.91|7.82|7.95|8.295|8.2|7.935|7.8101|7.41|12.215|14.13|14.36|14.65|14.605|14.35|14.72|14.935|14.4|14.032|14.25|14.27|14.125|14.37|14.56|14.9201|14.94|14.98|14.87|15.15|14.88|13.72|13.195|13.08|12.87|13.41||13.24|13.53|13.7113|13.38|13.22|13.095|12.8|12.85|12.945|13.27||13.36|13.37|13.41|13.25|13.27|13.29|12.98|13.32|12.71|12.68|12.67|11.81|11.51|11.655||11.4|11.355|11.27|11.58|11.38|11.295|10.83|10.505|10.655|11.3|11.57|10.51|8.96|8.575|8.57|8.445|8.205|8.46|8.865|9.13|9.22|8.89|8.68|8.64|8.83|9.31|9.17|9.36|9.48|9.1568|9.15|8.85|8.64|8.99|8.965||8.74|8.685|8.99|9.03|9.075|8.98|9.065|8.97|9.13|9.04|9.05|9.1025|9.27|8.87|8.545|8.21|8.24|8.35|8.31|8.68|9.2|9.765|10.13|10.19|10.745|10.45|10.83|11.13|10.9|10.775|10.85|13.33|13.115||12.905|12.86|11.96|11.61|11.37|11.56|12.04|12.265|12.31|12.59|12.3|12.49|11.4|11.54|11.17|11.26|10.89|9.88|10.2|9.9|9.43|9.121|9.4032|9.23||9.565|9.99|10.33|10.09|10.24|9.5|9.4|9.68|9.8016||10.33|10.28|9.941|10.11||10.31|10.27|10.86|10.58|10.72|10.83|10.81|11.1|11.242|10.9199|11.085|11.04|10.52|10.5|11.605|11.5|11.05|10.14|9.97|10.0225|10.2||10.48|9.95|10.04|9.915|10.45|10.805|10.81|10.53|9.1444|7.19|5.585|6.125|6.17|6.31|6.61|6.935|7.285|7.21|6.99|7.11|7.12|7.05|6.8818|6.675|6.85|6.85|7.2313|6.575|6.33|6.02|6.2908|6.33|6.62|6.95|7.51|6.995|6.92|6.52|6.51|6.47|6.54|6.38|6.3|6.43|6.65|7.015|7.07|7.025|7.095|7.4|7.355|7.34|7.7
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH|50.79|50.86|49.7|50.23|50.525|50.51|50.19|48.9|49.08|49.46|50.24|51.22|51.5|52.13|54.21|54.31|55.795|55.79|55.29|57.67|59.01|59.11|58.71|58.005|56.92|57.29|56.72|56.79|55.94|57.46|58.31|57.81|57.82|56.265|55.72|55.15|55.6|55.5|55.5277|56.57||57.84|59.44|57.785|57.495|56.11|55.68|55.46|56.09|55.8815|55.34||56.78|57.095|57.76|56.94|57.06|56.64|56.47|55|51.06|50.595|52.51|52.06|52.3|52.79||51.325|50.39|48.5522|50.66|50.4|50.27|50.06|49.08|48.055|46.4304|46.38|46.2|46.96|46.1987|46.4|45.34|45.03|47|47.16|47.73|46.79|46.5|46.34|46.01|47.01|47.05|47.145|47.04|47.5|47.83|48.245|48.6|49.065|50.02|48.9||48.83|48.77|49.73|50.76|51.83|51.7|50.54|49.68|51.18|51.3|51.85|51.76|52|51.7201|52.26|51.24|50.66|52|50.202|51.02|51.9|51.9005|51.23|52.28|53|52.71|53.23|52.705|52.92|51.58|52.21|51.56|51.93||53.11|53.65|53.5|53.68|53.34|52.895|54.38|54.1902|54.23|55.25|56.02|54.55|51.15|50.48|50.27|51.185|51.785|50.27|51.28|49.92|49.13|48.39|49.26|49.365||50.8|48.1|47.625|47.54|46.93|45.18|44.43|43.57|42.5394||43.42|43.58|43.19|43.77||43.79|43.19|45.14|44.9|45|46.375|47.095|47.83|48.5201|46.6233|46.725|46.05|46.47|46.81|47.36|46.51|46.84|45.415|45.2|45.21|46.96||46.88|45.81|45.54|47.1|43|45.08|46.66|45.5|46.25|45.02|42.85|43.64|42.21|41.04|39.83|40.72|42.08|41.07|40.8|40.21|41.13|40.7|39.89|38.94|37.92|37.38|37.65|37.6|37.42|35.95|37.52|38.09|38.91|40.47|41.91|41.26|40.16|38.5|38.05|37.52|38.87|38.93|39.05|38.94|40|40.37|39.99|40.275|39.78|40.215|40.76|41.15|43.12
01171|16371|/equities/insmed|R2000GROWTH|21.21|21.485|21.53|21.86|21.51|21.64|21.21|21.68|21.69|22.23|22.11|21.7302|22.295|21.52|21.38|21.69|21.65|21.98|20.94|21.46|21.62|21.3|20.48|20.335|20.28|20.164|20.34|21.07|20.97|20.805|20.68|20.58|20.5|20.29|20.01|19.965|19.74|19.835|19.96|20.53||20.6|20.32|19.92|19.77|19.68|19.68|19.79|20.25|19.76|19.71||19.6414|19.01|18.77|19.22|19.29|19.635|19.47|19.21|19.23|19.26|19.23|18.8|18.63|18.31||18.59|18.69|18.67|19.12|19.53|18.71|18.34|18.085|18.21|18.84|18.515|18.68|18.83|18.58|18.755|19.13|19.395|19.24|19.115|19.33|19.04|18.97|18.72|18.62|17.411|17.67|17.58|17.43|17.355|16.81|16.46|16.6|16.57|16.49|16.63||16.255|16.41|16.64|16.99|16.735|16.72|16.85|16.68|16.52|16.04|16.26|16.25|16.83|16.96|16.8|17.325|17.52|18.17|17.72|17.68|18.84|19.55|19.79|20.2|19.87|19.701|19.875|20.02|19.86|19.52|19.65|20.28|19.96||19.53|19.72|19.9|19.6|19.46|19.4|19.69|19.79|20.5|21.43|21.34|21.645|21.09|20.82|20.9|21.4|20.985|21.08|20.85|20.54|19.81|18.55|18.66|18.94||19.17|18.42|18.28|17.62|17.7301|17|19.6|19.05|19.03||19.225|18.95|18.695|18.7||19.2|19.465|18.95|18.11|18.1|18.85|19.345|19.4|19.5176|18.37|18.375|18.54|18.64|18.94|19.51|18.9|18.56|17.73|18.07|18.25|18.115||17.94|18.45|18.73|18.9|17.7175|17.86|18.555|18.91|18.87|19.22|18.24|18.19|17.69|17.48|17.88|17.16|17.405|17.19|16.88|16.76|17.085|16.79|16.74|18.275|18.48|18.41|21.59|20.97|20.61|20.23|20.53|20.58|20.98|22.035|22.71|22.55|22.44|21.47|21.48|21.38|21.57|20.91|20.885|20.92|21.89|22.5|23.55|23.4|23.04|23.56|23.36|23.5|24.52
01172|1155092|/equities/sitime-corporation|R2000GROWTH|126.96|124.51|122.95|124.75|126.14|124.26|123.61|120.7|121.5|124.14|127.73|130.97|132.7|137.065|132|133.02|135.89|132.9|129.21|124.94|125.69|125.1|123.4678|120.43|119.65|124.28|121.42|123.52|122.935|129.16|127.8|126.31|125.58|127.17|121.99|117.94|116.4|114.56|112.59|115.98||117.63|117.85|118.4|117.17|113.85|113.94|113.42|116.45|115.16|113.92||116.32|116.08|115|114.68|111.4|109.45|108.01|106.02|101.54|100.9|99.835|98.685|96.38|100.09||94.75|92.2|89.34|93.91|93.75|93.34|90.82|84.835|83.99|81.82|81.0919|81.99|82.58|82.49|84|81.6895|83.765|103.81|105.47|108.49|106.65|95.68|110.56|110.23|113.5|114.39|115.31|116.91|119.73|118.53|118.67|121.3271|121.35|130.16|128.2||125.41|127.445|134.75|136.11|138.03|137.4932|133.13|127.4|131.69|135.33|133.5|131.33|132.33|128.1|130.78|125.94|118.24|129.77|122.43|122.55|131.32|128.75|127.03|129.31|130|128.2701|122.6446|116.655|116.82|112.105|115.1|116.02|117.4||119.98|123.9|124.12|123.81|123.85|122.6|127.2|124.795|122.93|122.75|123.84|123.825|117.27|113.7|113.82|117.93|116.6|112.59|116.12|112.89|106.805|104.68|108.47|102.8069||100.67|97.895|100.01|106.8001|106.89|96.98|95.8|97.4|96.82||98.805|99.94|94.03|95.75||97.57|96.5906|99.52|97.235|99.04|101.46|103.665|110.52|110.11|100.18|101.52|99|97.07|97.45|99.78|100.03|101.55|95.72|95.41|96.18|98.9||100.58|95.315|96.675|102.16|99.42|101.07|107.5723|102.0101|103.13|96.61|87.755|90.55|85.99|82|76.61|87.12|91.26|88.49|88.76|87.535|83.28|78.9|74.7|75|75.73|74.88|74.87|75.08|73.1|73.995|76.78|76.51|77.78|82.2901|89.72|86.66|85.545|79.54|78.5379|80.01|79.5401|78.58|77.47|77.77|79.63|83.34|83.29|85.48|85|88.22|90.29|91.39|101.21
01173|1141594|/equities/phreesia-inc|R2000GROWTH|26.49|26.73|26.105|26.15|26.3|26.3975|26.51|26.37|26.6|27.19|27.97|27.58|27.92|28.06|27.67|29.025|29.5|29.1|28.905|29.12|30.97|30.67|30.24|29.91|29.9|28.77|29.08|31.01|31.26|31.82|32.56|33.38|32.55|32.77|32.08|30.275|28.69|28.61|28.51|29.31||29.98|29.83|29.54|30.2|30.2|30.11|30.14|29.62|30.45|30.79||31.275|32.89|33.18|33.11|32.455|32.7|32.18|31.59|32.09|32.02|30.8|29.18|28.68|29.56||29.585|28.94|29.81|30.271|30.15|30.38|29.805|30.27|30.62|29.255|28.71|28.8|28.38|27.72|29.29|29.25|30.05|31.11|31.62|31.45|30.94|31.16|31.44|32.49|32.94|33.13|32.26|31.79|31.86|31.33|30.7828|30.4|30.27|30.16|29.65||29.97|29.55|30.22|30.27|31.11|30.16|30.6|30.96|31.42|30.665|30.265|33.58|34.46|33.05|33.59|33.355|33.47|34.2|31.32|31.41|34.72|35.815|37|37.34|36.68|35.86|36.19|35.98|35.315|34.83|34.77|35.06|34.82||36.59|37.22|38.09|37.43|37.67|36.64|37.84|37.58|36.64|36.71|37.8|38.32|35.27|36.38|35|35.17|34.72|33.76|34.48|34.33|34.65|34.23|35.1|34.14||34.3101|34.31|33.74|32.88|31.22|30|30.49|30.92|30.72||31.85|32.7|31.73|31.89||32.905|32.74|33.802|32.7407|32.68|32.255|33.07|34.174|33.62|29.1|28.32|25.77|25.19|25.24|27.38|27.1135|27.58|25.6|24.22|24.09|24.62||24.08|22.44|23.2|24.09|23.41|24.26|24.225|24.24|24.03|23.56|21.96|22.85|23.59|23.81|24.435|25.86|26.94|27.3|26.2|26.655|25.735|24.56|23.48|23.2|23.565|23.5333|25.25|23.16|22.45|22.11|23.59|22.405|22.7|23.7|25.62|24.49|26.08|25.19|25.09|25.075|24.37|24.52|24.18|24.1|24.575|26.2|26.35|27.01|27.44|28.2|27.68|27.7401|28.27
01174|20745|/equities/drew-industries-inc|R2000GROWTH|123.59|123.2|120.68|121.03|122.73|122.8|123.34|120.83|122.12|123.64|125.56|124.81|123.7044|123.87|122.75|122.57|133.4|131.76|132.91|133.2|134.24|133.73|134.05|134.1|131.15|130.56|128.68|128.61|131.1|129.34|128.99|126.11|127.16|126.53|125.16|123.56|120.63|121.02|121.015|123.725||125.62|125.02|124.31|122.52|119.34|117.09|116.48|118.57|118.62|120.04||120.495|123.78|124|124.2|121.79|120.865|120.4845|120.325|114.85|110.96|109.85|106.4375|106.53|109.26||108.9|108.955|109.725|110.01|109.44|109.49|112.77|110.35|108.35|106.4527|105.075|107.75|107.73|110.1|113.8901|113.06|110.36|112.72|110.73|112.68|111.16|108.35|107.97|110.5334|112.64|113.73|112.58|112.41|112.03|110.1838|110.23|109.36|109.89|108.44|102.79||102.57|101.85|104.06|107.67|106.29|106.02|105.63|104.99|103.93|100.33|102.77|104.75|107.19|104.75|103.33|101|100.38|101.63|100.245|105.51|111.81|110.7|109.1|109.8175|114.03|112.6|112.4595|112.8|113.95|110.83|111.38|111.87|111.29||115.67|114.51|113.47|107.28|110.605|111.18|114.495|116.25|115.81|115|117.3475|115.69|111.11|109.51|106.8|105.865|101.58|104.06|104.87|103.07|97.43|102.91|104.515|109.63||108.31|106.94|104.71|103.74|101.99|96.51|92.45|94.18|92.22||91.88|93|91.39|93.41||91.78|91.29|93.16|89.89|90.14|91.46|92.08|93.82|94.44|94.07|96.565|95.58|96.49|99.56|100.16|98.06|97.5901|94.63|98.87|99.01|100.01||99.96|99.61|98.7552|98.04|95.51|97.49|102.43|103.1013|102.765|98.99|91.5867|93.295|92|90.67|89.28|91.53|103.25|104.595|103|102.475|101.09|100.3616|98.2322|93.69|94.1501|95.645|100.265|97.67|96.01|95.18|98.49|97.1|94.72|92.8631|96.31|96.1275|99.04|98.7|101.06|99.44|102.7|100.73|100.43|101.46|107.35|110.35|110.14|110.79|109.86|110.94|111.68|115.13|119.93
01175|15574|/equities/blackbaud|R2000GROWTH|73.4|72.86|70.88|70.97|72.02|72.33|71.59|71.15|71.57|73.19|73.34|71.54|71.9575|72.44|72.125|72.31|73.2|72.88|72.4|69.7|74.39|74.13|73.64|73.78|74.2222|73.29|73.64|74.06|75.76|77.54|76.9|76.37|73.79|74.68|73.91|73.08|72.59|70.98|69.72|70.2725||70.7|70.5187|68.84|68.27|68.22|68.47|68.78|69.3362|70.09|70.99||72.16|72.06|72.54|73.53|72.44|72.58|72.38|73|73.24|73.88|72.46|71.975|71.56|71.95||71.72|71.71|71.5|71.98|71.5|71.73|71.975|71.14|70.03|70.19|69.3957|69.08|69.22|69.5273|69.56|69.9458|68.01|67.08|66.93|68.51|67.73|67.425|66.25|65.91|66.35|66.35|66.045|66.48|66.04|67.03|67.29|67.165|66.96|66.71|67.14||66.58|67.36|68.52|68.68|68.045|67.03|65.5|63.11|63.82|56.4057|56.05|56.21|57.14|57.03|56.68|54.03|54.39|54.3|53.39|54.95|55.78|55.79|55.59|55.66|56.18|55.58|55.62|55.38|56.69|57.1|57.58|57.06|56.81||57.7557|57.636|57.64|56.858|60.8764|61.01|61.38|61.13|61.16|61.7|61.09|63.16|61.645|60.96|60.945|61.77|61.62|62.01|62.57|60.98|60.09|59.9|60.51|60.87||61.35|61.07|61.11|60.73|61.06|59.31|59.05|59.9|59.1||58.7|58.0194|58.25|57.465||57.34|57.31|57.14|56.63|56.415|57.08|56.8|57.7|57.81|56.48|56.56|56.75|55.93|57.53|58.04|58.91|57.7225|57.33|57.72|57.975|55.1557||56.74|55.07|56.57|56.92|56.34|57.61|56.48|57.89|58.23|58.18|55.33|53.02|56.815|55.59|55.12|54.98|53.885|53.49|52.28|51.895|51.52|51.68|51.44|51.18|51.97|52.39|53.35|52.37|52.64|49.84|50.93|50.55|51.045|51.38|51.85|51.95|49.17|44.08|44.01|43.54|44.16|44.24|44.74|43.84|43.93|44.2801|44.44|45.33|44.99|46.46|46.56|47.63|50.27
01176|31051|/equities/m-a-com-holding|R2000GROWTH|78.94|80.125|76.92|78.77|77.4|72.55|71.16|70.6|71.39|73.32|75.82|73.77|73.62|74.28|73.91|75.135|74.51|72.53|67.165|66.86|68.98|68.9561|68.24|67.65|66.85|65.91|65.175|64.305|64.125|65.45|63.44|65.35|65.3|67.34|65.74|63.105|62.11|61.61|61.275|63.1||64.49|64.02|61.76|61.58|60.14|59.26|58.785|59.86|59.88|60.61||60.5|61.21|60.94|61.56|60.42|59.4|60.1|59.63|58.4|58.95|60.54|58.85|58.84|59.88||58.97|57.465|56.605|58.42|58.66|59.047|58.87|56.88|56.69|55.4299|54.6|54.52|54.21|53.04|54.79|54.75|48.53|56.8|56.89|58.345|57.22|55.98|59.17|59.6|62.39|61|62.34|62.15|62.66|62.205|62.73|62.68|63.2|64.65|63.056||63.635|64.79|66.27|69.02|69.16|69.45|68.39|66.72|69.6575|69.01|69.86|69.92|68.85|68.67|68.06|67.69|66.43|69.45|68.63|69.13|71.73|70.97|69.755|70.12|69.15|67.095|68.46|67.51|67.79|66.1497|65.9204|64.43|65.03||67.01|66.07|66.18|66.58|66.06|65.84|67.35|67.025|65.58|64.58|64.57|65.42|66.51|65.76|65.49|66.89|66.04|64.05|64.695|62.6|60.38|61.29|65.32|63.93||62.36|62.55|61.14|64.81|65.3882|61.64|60.51|62.0163|61||61.57|61.1|60.62|61.8||62.82|62.78|64.34|62.74|63.13|64.36|65.2|67.7|68.59|68.29|66.47|66.99|66.26|66.165|66.95|66.7|67.58|64.76|65.39|66.1|68.32||68.31|68.02|68.015|68.39|67.75|68.79|70.6|69.42|68.5001|65.71|64.115|63.28|62.3|61.8|54.87|57.46|58.35|56.955|56.14|55.38|55.42|54.8|53.56|52.44|52.09|51.31|51.84|51.4|50.27|48.76|50.94|52.115|52.11|56.14|57.29|55.74|55.39|52.2|51.65|52.23|52.51|52.35|52.14|51.57|52.49|54.33|54.25|53.25|53.35|55.07|54.93|54.78|56.8
01177|1127881|/equities/pagerduty-inc|R2000GROWTH|24.24|24.32|23.77|24.06|23.87|23.6|23.63|23.05|23.16|23.71|23.82|23.6|23.64|23.6748|23.45|23.6|24.17|24.3425|23.93|23.95|25.215|25|24.46|24.5|24.075|23.92|23.755|24.085|23.79|24.07|23.89|23.73|24.005|24.25|24|22.85|21.63|21.86|21.66|21.93||22.17|22.03|21.83|21.85|21.47|21.17|21.31|21.495|21.59|21.835||22.27|22.26|22.36|22.245|22|22.02|21.99|22.23|21.96|22.15|22.65|26.93|26.37|26.74||26.36|26.43|27.575|28.23|28.4|28.36|28.98|28.66|28.8|28.91|28.765|29.31|29.49|28.67|28.4825|28.18|27.92|28.1|28.88|29.69|29.57|30.75|31.12|30.91|32.39|33.4368|33.79|33.97|33.81|33.35|32.333|32.845|32.24|31.3401|31.35||30.97|31.31|33.45|33|32.97|32.555|31.69|31.46|31.7|31.13|31.49|30.83|31.33|30.36|30.94|29.1|27.22|27.5|26.55|26.675|28.65|29.67|30.06|30.46|29.7037|28.7|29.36|29.17|28.63|28.16|28.79|29.43|29.05||29.1|29.7|30.25|29|28.95|28.74|29.82|30.5|29.92|30.175|30.31|31.43|29.15|28.67|28.53|28.16|27|24.83|26.28|27.4|27.5601|26.17|26.83|27||26.8|25.36|25.62|23.85|23.7037|23.06|23.67|24.99|25.75||25.79|25.9|25.38|25.6||25.99|26.3|26.23|25.62|25.945|25.84|25.23|25.63|25.49|23.87|23.5|22.39|22.15|21.69|22.41|22.99|21.88|20.52|20.77|21.16|21.26||20.97|20.45|21.095|21.849|22.38|23.471|24.78|23.36|22.25|21.43|19.51|19.76|19.81|20.47|22.05|22.77|24.67|24.65|24.21|24.59|24.28|23.91|22.47|21.95|22.21|22|22.71|21.44|20.61|20.385|21|20.6|21.56|22.9|24.2|23.91|23.91|22.77|23.07|22.31|23.33|22.71|22.25|21.8|22.22|22.88|23.06|23.07|22.98|23.65|23|23.52|25.09
01178|21052|/equities/brinks-comp|R2000GROWTH|74.8|74.9|73.76|73.26|72.3|72.44|72.68|71.5|71.76|72.31|72.0301|71.21|71.53|70.08|65.755|72.14|72.97|72.49|71.955|71.67|72.0093|71.8|71.08|69.72|67.87|67.28|66.66|67.12|67.66|67.895|67.6|66.74|66.14|66.73|65.95|65.11|65.43|65.72|63.79|65.92||67.26|67.8|67.88|67.92|69.12|67.91|68.1|70.205|71.02|71.77||72.075|71.8|72|72.2|71.25|70.875|70|70.51|69.1|67.94|67.79|66.28|65.46|66.02||67.17|65.59|66.58|67.49|67.02|66.61|66.14|65.11|64.59|64.805|64.56|63.93|63.35|62.13|62.23|61.28|59.46|60.62|60.915|62.275|62.475|61.94|61.69|62.85|64.43|64.15|65.05|65.93|65.62|65.01|64.595|64.63|64.825|64.82|64.19||64.23|63.61|64.5|65.79|66.2686|65.485|64.515|64.491|63.67|60.97|60.215|61.46|62.41|61.08|60.45|61.3|61.75|63.855|62.21|63.94|66.46|66.99|66.46|66.36|66.4|65.19|64.3835|65.105|65.655|64.3|64.4201|64.02|61.76||63.255|62.485|62.81|62.7|62.48|61.82|62.87|62.44|63.17|64.165|64.985|65.5|64.16|63.72|62.6928|63.38|62.85|61.75|61.98|61.98|61.29|61.22|61.685|62.59||61.69|59.9569|59.065|58.96|57.37|56.59|54.392|54.6|53.88||53.52|53.34|53.15|53.8848||52.97|52.625|54.18|52.83|53.24|54.67|55.38|57.755|58.19|56.97|57.07|56.2061|56.71|56.91|57.69|58.947|59.49|58.16|59.23|59.15|60.45||60.42|60.52|59.83|59.51|58.405|60.48|60.92|60.66|60.2|62.39|60.96|60.67|58.58|57.72|56.92|58.665|59.06|57.56|57.28|56.4|55.48|60.11|59.435|57.23|57.34|57.47|57.43|56.43|55.69|54.99|56.15|56.015|56.19|54.81|55.23|54.095|52.35|48.49|48.38|48.58|50.04|49.02|49.65|50.145|51.5|52.61|52.3|52.49|52.12|53.06|52.6|53.97|55.68
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH|42.4549|42.4156|41.9439|42.1306|41.5017|41.3149|40.7449|40.5582|41.2265|41.9292|42.5532|43.0249|43.3099|43.8111|43.3001|43.0937|44.5875|43.4082|45.8012|45.9928|46.4351|47.0984|47.408|48.5873|49.5308|48.9804|48.5578|49.5111|48.9214|49.231|48.4104|48.0075|47.2409|47.8208|47.6242|47.5259|45.9044|44.9511|43.8406|44.5777||45.8091|45.7766|45.354|45.0396|44.0568|43.418|43.2117|44.7742|45.698|45.5113||46.327|47.123|47.5259|48.6168|47.9583|47.9583|46.0125|47.0149|46.0223|45.5113|45.5997|44.2828|43.8897|44.4499||44.3418|44.8332|44.4597|45.3147|45.526|45.5408|45.354|44.9511|44.6366|44.6956|44.2042|43.8111|43.3591|45.9634|46.0076|46.0418|45.0494|46.494|46.5628|47.4571|46.8202|45.5801|45.0396|44.8833|45.5211|45.9044|44.9118|44.2632|43.3002|42.3183|42.2879|42.5925|42.4549|42.6318|42.5532||42.5729|42.6613|43.3984|43.4966|42.9561|42.7006|42.4353|41.8358|41.0299|39.831|40.7392|41.8358|42.1208|41.3002|40.9415|40.0668|39.9489|41.4525|39.8212|41.9242|43.418|42.8677|42.7694|42.9168|42.3665|42.4648|42.9856|42.5139|42.7498|42.681|43.5654|43.8701|44.4499||45.0396|45.4818|46.209|45.8847|45.983|45.8897|45.8258|44.8135|45.6587|45.5899|44.4499|43.8996|43.9192|42.5729|42.5729|43.6834|43.3492|43.3198|43.4524|43.3099|42.0913|41.5606|42.0029|42.5827||41.8161|42.3665|41.7768|41.5115|42.2977|42.0815|41.5213|40.2437|39.261||38.4256|38.18|38.1898|39.2905||38.2291|38.0424|40.0275|39.8801|40.2634|40.3322|40.9808|41.6392|42.9332|41.9832|41.826|42.0815|42.0078|41.5508|42.278|42.6033|43.6048|43.5487|43.0642|42.0647|42.5548||41.5746|40.4213|40.2483|41.3247|41.3064|42.2473|42.6173|40.8153|40.873|40.6616|39.0086|38.9749|37.9899|37.6343|37.2018|38.4416|39.1143|39.2008|37.692|37.3565|37.4132|37.4229|36.827|36.3177|36.1158|36.5675|37.8169|36.9039|36.1158|34.607|35.2605|34.3475|34.5109|34.7608|35.5392|35.0203|34.559|32.486|32.8291|32.906|34.0304|33.5018|33.0405|32.3101|33.2039|35.3855|36.9087|36.5003|35.8948|36.4522|35.6161|36.9808|38.8452
01180|15492|/equities/atricure|R2000GROWTH|45.84|45.42|45|45.365|46.93|47.29|46.21|46.54|47.81|49.49|51.31|51.18|50.88|51.03|51.64|52.44|54.91|56.47|56.21|55.16|55.03|54.6913|54.51|54.45|54.59|52.91|52.39|53.465|53.08|53.28|52.81|52.355|52.17|52.3|50.87|48.96|48.25|48.015|47.57|48.3||48.31|49.33|48.8725|48.48|47.6|47.52|47.64|48.295|47.63|47.255||47.97|48.72|48.055|47.34|46.67|47.12|47.09|47.805|46.9|46.34|45.85|44.26|43.64|45.61||46.58|46.59|47.35|48|48.24|48.14|47.81|47.82|46.95|47.37|47.1785|47.99|47.89|46.985|45.48|46.16|47|45.96|43.09|44.3|42.38|41.95|41.35|41.01|41.28|41.5975|41.4|41.2|41.38|42.16|42.15|42.21|41.62|41.145|39.025||40.195|40.63|41|41.05|41.335|40.69|40.255|40.02|40.18|37.52|37.9|38.69|39.12|38.28|38.73|38.615|37.26|37.26|35.2|35.285|37.4|37.65|37.395|38.065|39.2|37.905|38.25|38.37|39.315|39.745|40.56|39.03|38.21||39.97|40.72|42.35|42.52|42.32|42.125|42.35|42.5|42.1601|44.06|46|44.78|42.72|43.115|42.35|42.59|42.75|41.46|41.74|41.65|41.685|40.77|42.28|42.63||41.98|40.72|40.49|42.18|43.49|44.11|43.9|44.55|43.865||42.9591|43.09|42.28|41.33||43.2061|42.79|43.72|42.17|40.7301|40.85|42.04|43.79|43.87|41.96|42.51|42.74|41.625|42.04|43.3|43.8|44.13|42.82|43.3736|43.34|45.01||44.83|43.52|45.76|45.02|44.91|45.755|46.45|44.2875|43.395|40.66|38.63|39.01|39.32|38.63|39.145|39.65|41.93|41.54|39.94|40.34|38.895|36.83|36.08|35.49|36.26|35.45|36.89|33.98|33.395|32.51|33.78|34.35|35.96|37.91|39.18|38.6|40.33|38.91|39.07|38.89|38.45|37.81|38.02|38.35|41.235|42.81|42.88|42.91|43.45|45.7|45.77|45.2|46.15
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE|55.07|54.89|53.9926|54.465|54.5|54.81|57.145|57.4|57.6701|57.78|57.63|58.64|59.13|59.28|57.79|56.805|58.11|57.97|57.45|57.69|57.49|59.15|59.11|59.1539|56.8|55.6|56.3|52.94|47.55|46.355|44.4|42.9|42.01|42|41.77|40.85|40.875|40.54|39.27|40.31||40.87|40.68|41.402|40.76|41.93|41.3|40.64|41.37|43.43|44.345||44.83|44.56|44.71|44.52|44.09|43.59|43.83|45.38|42.66|42.39|42.13|39.6601|40.27|41.52||41.623|42.04|43.41|44.84|43.79|43.01|44.65|41.98|41.575|41.8|41.45|42.495|43.79|44.875|46.47|45.3|42.71|45.96|46.73|50.18|49.96|48.4|48.19|48.8|50.1467|49.66|49.145|49.7|47.16|49.66|50.06|50.585|51.2|52.07|51.355||50.97|50.9758|51.47|53.1|53.4131|53.48|54.2|54.1|54.55|52.04|52.97|54.66|58.43|57.06|55.9|55.24|52.97|55.2|52.72|60.39|64.14|68.01|69.25|70.735|69.83|70.09|72.01|73.58|73.765|73.48|72.66|72.9701|72.715||73.2|72.57|72.08|72.04|71.795|71.6001|72.18|71.8|71.07|70.965|71.33|69.24|67.28|66.04|66.4946|65.78|65.3|64.5101|64.7001|71.01|70.98|69.48|69.975|71.23||70.25|69.535|69.01|67.9403|68.15|67.83|65.5|66.41|67.9||68.66|67.85|67.71|68||67.59|66.98|68.4|66.92|64.75|63.535|63.69|67.63|70.98|72.5|72.36|71.5683|71.85|71.89|71.73|76.02|74.4|72.6|73.87|74.09|75.9501||75.14|75.36|74.84|75.15|74.54|76.13|76.98|74.77|74.82|75.29|73.37|73.59|72.95|72.07|71.78|73.665|74.21|73.77|73.21|72.88|72.21|71.02|70.43|68.55|68.96|70.83|74.51|85.71|85.535|82.4218|83.215|82.435|82.55|81.95|83.61|83.365|83.05|80.64|79.93|79.93|81.06|81.1|81.41|80.98|82.26|84.31|84.01|82.68|81.52|81.855|82.08|82.5|84.16
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|55.32|55.11|55.02|54.17|55.27|55.42|57.32|59.25|59.43|60.68|60.0883|58.005|56.42|56.83|56.41|57.13|58.98|59.34|59.01|59.73|59.35|59.11|57.125|52.77|53.65|53.93|52.4|50.74|50.52|51.24|50.56|50.785|50.79|49.04|48.59|49.51|48.81|48.02|49|49.05||50.21|50.05|49.8601|48|47.94|48.49|49.41|50.56|50.63|50.675||51.02|50.5001|50.5|49.54|49.35|50.04|50.59|49.16|47.7|47.86|47.73|47.65|47.59|47.97||48.37|49.2|50.91|50.18|50.338|50.015|51.14|52.14|52.69|53.12|53.74|54.63|56.3645|54.27|51.14|50.69|49.93|51.46|51.3|57.35|56.01|56.15|56.68|57.73|59.2891|59.08|58.52|56.96|56.935|57.24|57.14|54.5|54.88|56.515|55.28||55|54.78|53.5901|53.53|54.34|54.01|55.39|54.88|56.12|55.03|54.59|55.45|58.87|57.35|55.21|52.5|51.72|52.27|51.44|52.19|53.78|53.71|55.66|55.55|56.53|58.495|58.62|57.8|57.87|56.48|56.55|56.35|55.6||56.5|55.99|56.38|56.67|55.69|55.465|56.31|56.9|56.26|57.32|58.94|60.13|59.85|60.75|60.585|61.57|61.21|58.25|59.19|59.8|59.5878|60.125|64.77|63.72||63.8878|60.55|59.06|55.21|54.57|58.48|59.5022|58.85|58.95||61.7|61.84|61.02|61.3||61.95|63.07|61.75|59.03|58.11|57.09|59.37|62.57|65.83|63.955|63.355|64.81|64.78|64.885|66.9|66.5|68.15|64.4|63.8|63.4|64.58||62.7|61.46|62.76|63.77|61.5|62.44|62.49|60.8006|61.11|62.43|60.67|59.2|60.7|61.56|64.61|66.06|67.11|71.15|67.29|68.8825|70.55|70.12|67.44|66.47|66.74|67.28|69.72|67.385|66.31|65.88|67.29|65.3|67.41|71.92|74.165|73.29|74.75|69.75|70.41|69.91|68.93|66.89|64.91|63.94|66.36|71.8|73.135|71.38|73.3601|76.735|76.385|74.4|76.18
01183|16538|/equities/liveperson|R2000GROWTH|3.795|3.76|3.81|3.95|4.03|3.94|4.04|3.98|4.01|4.2|4.47|4.74|5.05|4.84|4.41|3.765|3.91|3.98|4.005|4.15|4.525|4.7|4.66|4.66|4.765|4.63|4.7|4.71|4.77|4.62|4.425|4.47|4.68|5.1|4.93|4.225|4.15|4.1|4.03|4.28||4.39|4.495|4.475|4.52|4.44|4.3|4.22|3.93|4.015|3.635||3.51|3.195|3.185|3.36|3.45|3.47|3.445|3.5401|3.35|3.31|3.605|3.49|3.54|3.75||3.715|3.705|3.95|4.36|4.38|4.4|4.29|4.035|4.02|4.195|4.08|4.63|4.94|4.24|4.14|4.16|3.91|4.03|4.24|4.51|4.38|4.445|4.5|4.43|4.71|4.8999|4.99|5.2299|5.295|5.165|5.03|4.755|4.61|4.59|4.465||4.11|4.18|4.36|4.33|4.14|4.1|4.05|3.77|3.57|3.575|3.8125|3.86|3.67|3.64|3.81|4.02|9.11|9.12|8.845|9.1|10.07|10.41|10.65|11.46|10.31|8.97|9.47|9.7|11.67|12.29|12.94|13.062|13.07||13.82|14.33|14.75|14.11|14.03|14.04|14.76|15.5|15.95|16.795|16.61|15.91|13.84|12.08|11.96|12.15|11.79|10.96|11.63|11.19|10.89|10.7|11.01|10.87||10.85|10.51|10.482|10.535|10.32|9.7101|10.42|10.28|10.09||9.71|9.505|9.18|9.23||9.495|9.52|10.632|10.45|10.41|10.49|10.85|12.1|11.905|11.69|11.87|11.48|11.22|11.37|11.98|12.01|11.84|10.64|10.615|10.63|10.71||10.45|10.3|10.2|10.49|11.11|11.46|12.74|12.52|13|12.29|11.53|10.56|9.73|9.96|10.36|10.47|10.52|10.18|9.97|9.99|9.57|8.68|8.1|8.32|8.32|8.265|8.65|8.17|7.96|8.32|8.67|8.55|9.045|9.85|10.489|10.39|10.14|9.18|9.4|9.45|9.27|9.1611|8.78|8.65|9.39|9.66|10.02|10.51|10.7|11.65|11.6|11.69|12.165
01184|21089|/equities/skyline-corp|R2000GROWTH|65.98|64.45|61.56|63.5|63.43|63.3|63.35|63.3374|63.88|67.76|66.21|65.34|65.93|66.23|66.31|66.29|66.73|65.8|64.25|64.89|68.97|68.48|67.81|66.61|67.77|68.59|67.64|67.455|67.52|69.1|69.755|68.34|66.95|67.54|65.71|63.88|61.24|61.45|61.24|63.45||64.4|65.36|64.37|64.5365|62.95|62.06|62|62.03|61.06|61.48||61.95|62.85|62.39|62.88|62.73|63.4|63.355|64.83|62.2|61.34|61|57.95|57|53.835||63.24|63.885|64.83|65.5573|66.785|63.84|68.77|69.25|68.5|68.5875|67.4204|69.4|68.8|70.64|73.635|72.78|71.7401|74.01|72.83|73.16|72.08|70.75|70.3|72.12|74.37|74.275|73.95|72.96|72.2901|69.65|69.54|68.71|68.5|69.45|67.24||65.95|68.03|69.55|72.37|74.59|72.99|70.97|67.39|67.55|66.4462|66.9|67.77|67.85|67.01|65.11|63.845|63.62|65.84|64.8|65.6|68.52|68.1718|67.74|68.28|68.68|67.35|67.95|68.41|68.235|65.9948|67.21|67.95|68.06||69.81|71.4|69.82|67.76|66.34|66.51|67.84|66.93|62.18|59.95|59.31|61.03|56.86|56.63|56.25|57.93|56.56|56.38|57.03|56.99|54.635|54.85|56.1|54.82||58.16|56.34|55.82|54.1592|54.36|53.41|52.52|53.43|51.37||50.7|50.19|50.29|51.38||51.38|51.225|52.83|51.48|52.05|52.22|52.32|53.92|55.165|52.98|52.46|51.475|50.77|50.3701|51.0353|51.98|52.48|48.7301|48.98|49.32|50.22||50.27|49.4104|48.63|48.2|48|49.52|50.66|50.915|54.42|52.62|48.23|46.84|45.66|45.32|44.6801|47.1238|55.9|57.72|57.62|57.7|58.48|55.29|53.4|52.695|53.07|54.27|55.08|53.82|53.31|50.28|54|55.63|55.44|55.19|56.94|57.81|57.05|53.25|52.8|52.1|52.81|51.36|50.87|50.85|52.255|53.26|52.87|53.67|50.68|51.57|51.685|52.98|58.79
01185|9240|/equities/southwestern-energy-company|R2000GROWTH|6.505|6.51|6.35|6.39|6.425|6.56|6.56|6.41|6.49|6.32|6.34|6.38|6.41|6.42|6.63|6.38|6.48|6.3|6.26|6.2|6.32|6.44|6.31|6.21|6.15|6.22|6.17|6.19|6.215|6.18|5.99|5.77|5.86|6.07|5.96|5.92|5.895|5.77|5.595|5.94||5.97|5.86|5.72|5.62|5.49|5.51|5.35|5.36|5.4|5.38||5.45|5.23|5.18|5.28|5.13|5.22|5.15|5.19|4.87|4.92|4.8|4.73|4.72|4.76||4.97|5.07|5.16|5.24|5.19|5.3|5.0207|4.95|5.08|4.99|4.67|4.67|4.67|4.74|4.79|4.69|4.57|4.64|4.66|5.02|5.05|4.84|4.78|4.86|4.93|4.96|4.975|4.915|5.07|5.15|5.12|5.145|5.13|5.13|5.05||4.99|4.94|4.93|4.92|4.8805|4.785|4.83|4.805|4.63|4.63|4.68|4.85|4.87|4.75|4.68|4.6|4.615|4.78|4.66|4.86|5.0216|5.22|5.32|5.31|5.32|5.23|5.24|5.25|5.39|5.075|5.04|4.8106|4.79||4.91|5.16|5.14|5.22|5.25|5.29|5.06|5.02|5.07|5.04|5.31|5.28|5.19|5.385|5.365|5.5|5.33|5.43|5.63|5.72|5.66|5.55|5.71|5.95||5.78|5.84|5.63|5.52|5.77|5.41|5.39|5.4|5.43||5.74|5.655|5.75|6.0701||5.88|5.66|6.055|5.85|5.96|6.07|6.11|6.07|6.15|5.96|5.8411|5.79|5.83|5.94|6.035|6.46|6.735|6.7|6.73|6.755|7.12||7.1|6.82|6.415|6.43|6.6|6.64|6.87|6.87|6.8|6.57|6.48|6.72|7.04|6.5|6.41|6.61|6.7|6.6701|6.35|6.58|6.54|6.5|6.12|6.1|6.5|6.605|6.705|6.42|6.51|6.56|6.53|6.57|6.65|6.75|6.93|6.8|6.61|6.25|5.96|5.87|5.96|5.965|5.9708|6.11|6.7637|6.99|7.08|6.98|7.03|7.61|7.76|7.53|7.55
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE|55.03|54.85|54.505|54.405|54.78|55.04|54.21|53.58|54.2|54.83|54.845|54.33|53.99|54.85|54.45|55.84|56.9|56.525|56.76|56.92|57.775|57.67|56.78|57.12|57.21|51.2777|52.8|52.63|52.43|51.335|52.45|52.11|51.95|52.3|52.895|51.68|51|50.01|50.02|49.93||50.59|50.96|50.64|49.045|49.09|48.22|48.03|49.85|50.095|48.99||48.91|47.76|48.1|47.83|47.21|46.67|46.54|46.72|46.12|45.81|45.84|44.2|43.66|43.66||43.634|43.72|44.17|44.84|45.19|44.97|45.02|45.895|46.42|47|46.55|46.48|46.42|46.52|46.64|46.585|47.06|44.12|46.5|47.55|47.615|47.25|47.5|47.85|48.67|49.14|48.51|47.595|46.56|42.5|42.47|42.44|42.25|42.73|42.5||42.905|42.27|42.17|42.53|42.72|42.275|41.87|41.89|41.84|41.445|42.31|43.035|42.96|42.66|41.66|40.26|40.605|41.05|40.4|41.09|42.73|43.36|44.14|45.32|46.15|45.48|46.37|47.31|47.89|48.24|48.86|48.365|54.02||53.56|52.75|53.85|54.07|54.6|54.4|54.7|55.29|54.16|54.37|57.36|56.21|55.26|55.16|54.43|55.26|55.27|55.11|56.22|56.28|55.73|56.25|56.01|56.65||56.85|55.05|56.37|55.36|55.6475|54.93|55.09|55.26|54.69||54.84|53.77|53.58|52.82||52.77|51.52|53.88|53.555|52.55|53.09|53.73|54.5|55.105|54.025|54.02|53.36|53.77|53.68|54.24|55.35|54.445|52.36|52.115|51.91|53.34||52.855|51.28|52.475|51.435|50.02|51.06|50.63|50.005|49.2295|50.61|47.33|47.845|47.68|47.1901|46.5148|46.61|46.625|45.4675|47.25|47.68|47.81|44.8|44.91|44.96|45.67|45.62|46.895|44.34|43.81|42.87|43.68|41.82|47.74|48.155|50.44|50.25|50.83|49.74|48.46|47.09|49.13|49.655|50.17|47.55|49.2|50.7|52.06|52.6|54.1695|55.649|55.18|57.09|57.63
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH|166.99|166.52|163.55|161.18|162.15|163.45|164.944|162.475|165.47|167.82|167.245|165.94|168.53|172.75|173.81|175.32|178.29|180.69|185.77|183.31|198.44|198.1|196.5|195.15|194.78|192.855|192.93|194.92|191.22|192.51|196.53|196.3|194.61|197.81|197.92|196.94|195.6|192.71|188.43|192.89||194.69|194.51|190.65|188.91|189.08|187.68|183.5|185.49|186.195|188.62||190.76|189.48|188.59|197.8|200.24|199.97|199.96|203.66|198|195.5|196.2|187.64|187.83|192.23||192.08|192.425|194.255|199.12|205.385|207.645|202.43|201.18|198.25|200.91|200.73|203.11|207.51|203.29|208.1|193.11|181.435|181.47|180.63|184.7|184.17|179.53|180.88|185.5|187.3|185.14|186.62|192.45|194.7|193.01|195.72|193.43|195.53|196.97|190.3||189.1265|186.01|186.78|192.74|193.42|191.73|190.4|186|185.95|178.32|181.29|182.68|186.64|178.275|174.575|176.16|175.53|185.3|179.97|183.41|191.85|190.53|191.19|194.39|196.7|196.08|194.09|194.92|194.97|185.35|191.579|192.12|193.4||202.64|201.71|203.56|200.53|198.26|194.45|194.77|194.98|203.25|203.09|207.97|204.13|195.03|188.81|185.91|185.6|184.16|184.1547|184.8|187.8|187.11|182.12|184.19|186.48||186.55|182|179.03|171.735|173.89|166.5|163.7|164.35|161.13||163.8|164.29|159.88|162.93||162.46|160.59|166.66|164.06|161.69|164.9|168.9|172.86|175.15|174.055|175.23|179.75|178.28|179.58|181.395|186.72|190.97|184.26|185.43|185.33|191.13||188.8|185.8|184.81|186.31|181.43|183.12|188.05|197.5|196.59|185.19|173.94|178.585|164.96|150.92|146.42|154.48|158.94|160.98|155.19|155.92|152.37|145.79|142.57|136.13|135.11|137.41|142.02|137.7|133.1|129.06|130.09|134.84|135.59|137.41|145.88|150.33|152.59|147.12|143.9|142.695|148.96|145.5|147.45|145.4|151.01|157.32|153.52|154.57|155|163.5201|169.01|173.2|180.09
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE|137|136.89|134.44|134.56|135.46|134.09|135.37|136.29|138.3415|141.1|143|146.58|148.48|150.04|146.49|148.99|152.33|151.14|154.98|158.22|165.125|166.59|166.61|166.26|168.66|168.94|167.2|167.315|170.35|170.19|169.09|169.49|167.9875|167.035|164.3364|161.55|161.26|158.63|157.4|160.3||160.74|161.31|158.83|155.89|155.12|155.32|155.98|157.09|156.37|155.1||156.305|156.51|155.35|156.07|156.66|154.995|153.63|153.01|150.27|150.98|155.78|153.005|154.77|157.39||156.65|152.97|150.0301|156.99|157.59|159.96|159.46|156.6|155.56|155.39|154.5|156.56|156.98|158.32|160.95|162.16|161.53|159.99|156.53|157.53|158.57|153.4512|154.11|156.305|158.01|157.405|157.97|159.37|158.92|159.65|157.42|158.24|158.56|159.205|158.38||156.545|155.58|155.845|160.81|161.13|155|151.3|147.96|148.75|149.38|149.27|151.08|151.73|150.24|146.19|148.29|148.2|152.25|149.99|151.877|159.14|159.65|155.01|154.99|153.04|151.7601|149.2|145.88|148.31|146.1|145.41|143.61|143.89||147.27|149.77|149.07|145.01|147.34|147.05|148.6875|148.08|144.15|148.615|140.81|139.225|136.75|136|135.04|134.76|132.9|129.36|130.4648|131.36|129.5|127.94|129.39|126.28||126.04|124.41|122.71|120.66|118.275|117.705|116.37|117.33|118.96||117.9|115.18|112.51|111.55||111.38|110.97|113.13|112.67|113.26|113.75|115.79|120.66|119.04|118.41|119.815|119.9|117.835|116.81|117.625|110.2701|109.05|104.31|103.85|103.9|106.27||101.08|98.71|98.45|100.11|102|104.8|104.15|103.11|103.72|105.08|99.8|103.66|103.5|104.97|107.7|124.5|228.54|234.915|234.535|234.45|233.3581|234.265|234.69|234.17|233.27|235.345|235.69|234.3068|229.3|228.22|230.6469|232.21|234.09|234.72|237.19|240.49|243.4|241.75|240.46|243.5|242.16|241.8|241.5|242.21|240.49|241.48|241.3037|243|247.485|249.49|252.15|253|253.005
01189|50936|/equities/cryoport-inc|R2000GROWTH|13.89|13.79|13.81|13.71|14.21|14.2|13.49|13.2|12.99|12.96|13|13.07|12.98|12.39|12.99|12.91|13.47|14.02|14.0032|15.09|15.57|16.01|16.03|16.01|15.88|15.96|15.905|15.24|15.85|16.09|15|14.06|14.21|13.83|18.94|17.71|16.4395|16.32|15.97|16.3||17.13|17.18|17.15|16.96|16.79|17.29|17.72|18.81|18.28|21.01||21.66|21.6|21.74|21.68|20.57|19.92|19.795|21.48|19.93|18.94|18.38|18.01|17.8|18.05||18.54|18.31|18.29|19.88|19.92|20|19.54|19.01|19.05|19.42|19.99|21.17|21.5|21.42|21.815|21.55|20.525|19.94|19.69|20.79|20.51|20.22|20.15|20.54|22|21.21|20.65|20|20.08|19.76|19.695|19.76|20.07|20.27|19.81||20.73|20.77|22.52|22.7|22.75|22.36|21.7601|21.41|22.155|20.77|21.16|21.56|22.73|21.165|20.99|20.8527|20.17|20.715|18.72|17.96|21.29|21.835|22.03|22.08|22.36|21.35|21.55|21.195|21.65|22.28|19.89|19.23|19.585||20.65|21.28|20.47|20.3|20.085|20.12|20.6501|22.53|23.15|23.95|24.98|23.13|21.53|21.98|21.35|22.21|22.05|22.06|23.01|21.65|21.145|21.2|22.3999|20.32||20.05|19.34|19.24|18.91|18.8324|18.2|18.03|17.54|17.25||17.01|16.07|15.88|15.63||16.07|16.24|16.79|16.12|16.55|16.97|17.57|17.46|17.69|16.54|16.8|16.9|17.1274|17.56|18.03|19.12|19.46|17.585|18.195|18.23|18.435||17.44|17.62|18.24|17.87|18.19|19.45|20.39|19.96|19.6|16.74|15.79|16.92|16.2201|17.99|25.891|26.73|27.185|27.38|28.275|28.18|26.23|24.62|23.76|22.78|22.96|21.94|23.76|24.55|24.14|23.36|23.39|23.06|23.99|25.21|26.925|25.29|25.0208|23.36|23.8801|23.16|24.315|23.56|23.73|24.61|26.97|27.9|28.19|28.2|28.44|31.64|30.75|30.09|33.19
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01191|1057699|/equities/nebula-acquisition|R2000GROWTH|8.295|8.275|8.29|8.325|8.32|8.26|8.285|8.31|8.35|8.08|8.14|8.14|8.14|7.87|6.6|10.21|10.04|10.1199|10.53|10.925|11.11|11.16|11.2|11.115|11.1|11.08|11.08|11.13|11.29|11.47|11.15|10.81|10.67|10.55|10.43|10.105|9.99|9.97|9.955|10.3||10.48|10.47|10.3|10.13|9.98|9.97|10.01|10.14|10.14|10.32||10.465|10.56|10.49|10.74|10.51|10.445|10.58|10.735|10.27|10.41|10.145|9.92|9.965|9.94||9.5415|9.75|9.525|9.695|9.67|9.59|9.46|9.28|9.2715|9.4|9.33|9.27|9.06|7.24|7.22|7.02|6.92|6.92|6.715|6.79|6.82|6.755|6.59|6.59|6.72|6.89|6.85|6.76|6.81|6.81|6.73|6.75|6.7|6.93|6.73||6.735|6.56|6.74|6.86|6.965|6.965|6.97|6.925|6.965|6.845|6.885|6.85|6.795|6.68|6.58|6.51|6.46|6.59|6.35|6.34|6.645|6.835|6.81|6.81|6.85|6.72|6.9|7.07|6.405|5.35|8.315|8.21|8.19||8.83|9|8.95|8.77|8.68|8.65|8.755|8.785|8.65|8.84|9.51|8.85|8.59|8.411|8.345|8.52|8.365|8.185|8.25|8.24|8.165|7.76|7.96|7.94||7.7932|7.74|7.69|7.27|7.28|6.87|6.82|6.86|6.64||6.5593|6.5|6.44|6.2||6.22|6.26|6.58|6.53|6.63|6.835|6.785|6.93|6.875|6.78|6.77|6.76|6.77|6.9|7.07|7.02|7.07|6.55|6.75|6.66|6.91||6.88|6.85|6.98|7.04|6.59|6.78|7.23|6.88|6.96|6.5|6.12|6.24|6.35|6.11|6.53|6.84|7.13|7.01|6.97|7.145|7.25|6.95|6.62|6.6|6.78|6.74|7.205|7.2|6.96|6.55|6.84|6.87|7.17|7.11|8.26|8.11|8.23|7.84|8.03|7.9|8.4|8.22|8.41|8.36|8.66|9.095|9.16|9.38|9.32|9.56|9.54|9.77|10.11
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE|30.14|29.79|29.15|29.05|28.45|28.5|28.88|28.74|29.06|30.25|30.09|30.56|31.09|31.86|32.38|32.31|32.555|32.73|32.24|33.66|33.88|34.1963|33.99|33.97|33.68|33.35|33.01|33.27|33.47|33.342|31.95|31.6|31.34|31.21|31.5|31.16|30.41|30.5|30.13|30.75||30.88|30.735|31.18|30.98|30.445|30.43|30.27|31.19|31.92|31.95||32.08|32.44|32.62|33.66|33.82|34.01|33.81|33.73|31.96|31.705|31.18|29.61|29.79|30.1||30.3|30.165|30.89|31.34|31.42|31.34|31.845|31.38|31|30.96|30.76|30.63|30.395|30.4417|30.82|29.96|28.04|26.6|25.815|26.5|26.44|25.94|24.58|23.61|23.05|23|22.935|23.16|23.33|23.65|23.745|23.44|23.545|23.76|22.97||22.77|23.07|23.26|23.745|23.46|23.21|22.5|23.03|23|22.49|22.52|22.83|22.96|22.42|22.965|23.8727|23.81|24.58|24.51|25.462|26.39|26.41|26.605|26.46|26.8|25.47|26.43|26.85|26.69|24.955|23.541|26.275|26.03||27.7018|27.5374|27.16|26.84|26.58|26.7|27.43|28.29|28.235|28.0175|28.98|27.975|26.325|26.06|25.69|25.38|25.311|24.485|25.31|24.74|23|23.09|24.44|24.615||24.71|24.795|24.7081|23.825|24.15|23.84|22.85|22.1901|22.08||21.89|22|21.73|22.33||22.325|22.16|22.16|21.68|22.06|22.85|23.21|23.58|24.05|24.06|23.02|23.4443|23.18|22.81|22.98|22.97|23.45|22.71|22.53|21.8|21.995||22.09|21.42|21.25|21.52|21|20.95|22.18|21.84|22.46|21.41|20.32|20.91|20.95|20.58|19.2717|19.6|20.5|20.325|20.235|19.94|19.61|18.44|17.36|16.96|17.05|17.05|17.76|18.69|18.81|18.7|18.88|18.45|18.81|18.9|19.89|19.45|18.35|16.82|17.5|21.85|22.7|22.24|22.11|22.33|23.14|23.82|23.81|23.9|24.02|25.55|24.78|25.43|26.505
01193|15676|/equities/cogent-communications|R2000GROWTH|68.83|68.47|68.8|67.99|67.365|68.26|67.96|69.19|70.22|70.04|70.295|68.54|67.25|58.84|58.1|57.3514|58.52|58.18|58.18|59.61|60.01|60.77|61.38|59.76|60.4|60.335|61.8|61.8|62.08|63.18|62.36|62.77|63.25|64.39|64.7901|64.16|63.98|64.685|64.5|66.07||66.68|67.25|67|66.305|65.02|64.15|64.12|63.64|64.5|64.88||64.53|64.395|64.19|63.25|62.5|62.3|60.97|61.55|61.34|61.47|61.5|60.31|61.5|62.71||60.95|60.28|61.12|61.75|61.72|61.97|61.66|62.285|62.9|63|63.01|63.79|64.865|64.13|65.09|66.01|68.08|70.625|67.81|68.82|68.42|66.73|66.44|67.85|67.46|66.835|66.18|68.015|69.58|69.2|68.5|68.25|66.9|65.07|64.135||63.75|63.385|62.71|62.69|62.49|61.6921|60.71|60.405|59.88|59.55|60.27|61.1|62.41|62.13|61.39|60.54|60.8|60.61|60.245|60.145|60.86|61.96|62.27|63.48|63.68|64.05|63.99|64.3|63.19|61.03|61.67|65|65.29||67.2|66.3|65.72|66.1|66.27|65.62|66.11|66.98|67.576|67.94|67.91|69.41|68.36|67.73|67.775|67.38|66.89|66.28|66.48|66.61|65.59|65.005|65.76|64.76||64.3|63.66|61.75|60.52|60.5|58.67|57.88|57.8|56.66||56.05|56.02|55.91|56.47||56.25|55.105|55.13|54.61|54.57|54.73|54.89|55.94|56.04|54.75|56.01|56.275|56.19|56.64|56.78|56.03|57.39|55.86|56.46|57.49|57.94||57.23|57.47|57.45|57.31|55.65|56.8|56.76|56.3|56.32|55.597|53.98|53.35|53.2|53.02|52|52.67|52.77|52|52.06|51.215|50.83|50.685|50.705|50.22|50.71|50.77|51.81|51.18|50.31|47.95|48.98|46.75|51.36|51.45|52.27|53.03|53.9264|52.52|52.14|51.62|53.53|52.39|50.16|51.8|52.73|52.83|52|53.01|52.66|52.73|52.4049|52.92|54.18
01194|44409|/equities/lgi-homes|R2000GROWTH|115.77|115.63|113.64|116.98|115.87|115.22|114.855|117.2804|119.4|128.24|132.81|131.14|131.9|132.5|133.777|134.34|134.335|130.04|125.69|132.52|133.51|134.49|133.24|131.84|133.19|135.43|133.38|134.195|134.2|135.59|138.5|136.49|134.31|133.52|129.84|128.17|124.18|121.52|120.4|128.005||130.39|131.6875|129.58|131.055|128.71|127.06|126.83|128.24|129.33|129.41||129.38|128.69|128.03|131.6|127.69|127.565|128.9|127.39|118.08|116.5009|115.49|113.6|112.75|115.98||112.71|115.36|114.16|114.41|118.25|119.62|121.45|119.265|115.905|116.96|116.44|116.405|115.19|114.86|114.0313|112.8|112.04|115.18|108.745|116.64|114.48|112.73|111.752|115.24|110.975|112.69|113.63|112.96|111.89|108.29|108.5|109.49|110.69|109.82|107.3||104.49|108.85|110.2201|112.13|110.58|109.63|110.25|110.54|110.33|109.6978|107.3|105.86|106.575|104.58|105.31|103.61|102.78|101.1|97.475|98.49|102.48|101.12|101.54|102.48|103.47|100.7|103.33|103.31|103.52|103.925|103.2|100.22|103.52||111.95|115.42|115.7904|114.7|112.36|113.46|114.79|115.41|116|117.56|119.75|118.36|111.45|109.15|107.9|109.57|107.19|107.23|108.65|106.92|103.12|102.71|105.7626|106.12||103.415|103.335|103.73|100.56|100.44|100.095|95.4796|95.41|92.86||91|90.23|90.1901|93.02||94.3101|93.75|96.8938|95.005|97.32|100.34|97.75|97.95|99.68|95.1401|94.67|94.24|95.08|93.47|96.65|99.11|99.96|92.25|94.76|91.9739|95.235||94.6|92.69|91.6404|92.21|88.66|91.89|96.23|91.14|92.16|87.09|80.9|82.2|80.295|81.07|80.91|83.16|89.78|89.4|88.74|88.6|87.47|82.12|78.9|74.61|75.33|76.078|81.895|80.11|78.74|80.25|84.41|86|85.61|84.72|86.11|87.07|87.19|82.55|80.55|80.34|79.45|77.6|81.12|82.25|83.26|84.65|85.135|85.88|83.01|83.33|84.54|85.6|94.75
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH|180|180.86|177.8|178.74|179.62|175.535|174.25|172.7|173.1|178.775|176.89|175.92|176.44|175.16|177.09|177.62|177.32|175.91|173.25|171.4801|172.85|171.97|169.16|153.3|164.68|166.19|164.6|164.635|165.34|165.1|165.68|163.83|163.01|164.3601|164.36|160.82|159.42|159.58|157.325|160.145||163.765|164|160.6|160.71|160.1|160.4375|159.1635|161.74|158.81|159.6||160.54|160|156.7301|158.02|157.05|155.9|156.39|157.59|151.42|149.62|150.14|144.45|146.3101|150.24||149.79|145|144.81|147.04|149.23|149.5769|150.73|149.45|149.12|149.63|150.01|148.7|148.19|146.01|147.62|149|145.23|149.37|145.41|147.0864|147.82|133.24|129.77|131.42|133.57|135.61|133.505|132.25|131.715|131.44|130.54|129.9321|128.98|128.705|127.09||129.14|129.74|138.76|145.2|143.32|139.55|142.4|138.88|138.075|132.56|135.18|139.39|139.21|136.1|134.265|134.16|133.175|139.4|136.26|139.41|144.17|147.13|148.77|149.2|147.13|145.72|145.2708|145.21|145.29|136.15|127.33|123.38|122.81||126.31|122.96|121.1|120.82|119.76|117.715|118.69|119.72|119.14|120.21|121.56|120.8|119.44|118.2|118.03|119.01|117.25|117.82|116.73|116.16|113.81|114.58|118.86|117.975||120.42|116.4|115.24|114.08|113.72|112.735|111.28|114.115|114.62||114.84|116.1397|115.2|117.34||116.54|114.74|115.43|115.905|115.15|115.11|116.17|119.125|120.74|119.59|120.0601|120.49|120.71|121.455|121.09|124.34|125.1|121.37|123.17|123.34|125.69||125.74|124.62|124.65|124.1|118.75|119.52|120.25|120.365|121.25|120.99|117.16|118.805|119.43|117.1|115.9258|115.87|120.81|120.75|119.31|110.93|109.2|107.94|106.54|104.15|102.8|104.8|105.24|102.92|101.11|97.5|99.86|100.025|100.62|100.005|101.735|102.92|105|98.47|97.31|95.67|97.256|95.28|96.53|97.395|99.47|102.77|101.32|98.85|97.06|98.58|99.025|100.7984|102.58
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE|76.85|77.01|75.95|76.42|76|75.9|74.81|76.2|78.29|79.19|79.82|80.3569|81.2|81.21|80.93|79.54|78.5|77.4701|75.46|75.6666|76.85|77.21|75.39|74.6143|77.24|77.39|78.7192|78.79|78.3|79|77.06|75.01|75.5|75.205|76.24|73.54|72.1277|72.18|71.2|73.09||73|72.07|72.38|73.32|73.0844|70.59|70.52|72.1306|72.38|73.58||73.9115|71.78|71.964|70.83|70|70.25|70.17|70.47|67.67|66.86|66.32|65.16|65.48|66.8||66.5|66.765|67.51|69.49|67.9|67.7|69.7|68.28|68.775|69.2917|67.93|70.21|69.51|71.22|68.762|68.01|66.24|67.11|66.4|67.7071|67.7|64.56|63.3587|66.13|68.2912|68.56|67.8|67.1|69.18|70.87|70.35|71.395|71.75|72.07|70.76||71.66|71.2001|72.39|74.96|74.6811|74|75.67|73.72|75.5|73.2621|73.25|75.15|78.3|79|79.5|80.84|80.62|81.3334|78.605|78.72|82.62|85.36|85.1001|85.46|86.16|83.515|83.625|85.785|81.88|81.2|82.75|83.6|83.07||84.9001|87.48|88.46|88.56|87.9925|86.6001|87.65|90.25|89.35|91.11|91.7|92.96|87.69|86.75|85.95|85.2601|85.1479|81|85.2998|87.17|87.6801|91.92|110.3301|111.7||108.53|105.01|103.4119|100.41|100.44|95.9001|95.5|97.92|96.5101||99.97|100.72|100.33|100.28||100.85|100.18|103.43|103.16|105.27|109.35|110.51|112.53|109.16|109.0701|111.91|115.125|112.83|116.08|117.92|116.89|119.32|116.08|115.34|113.79|117||114.61|110.27|110.5|111.93|109.92|111.3|111.01|109.01|111.3101|107.87|102.8|108.1401|108.58|110.22|106.12|104.52|109.08|104.26|99.18|99.6501|100.52|96.32|93.08|91.05|91.1632|92.2|94.07|93.225|89.64|88.6047|92.21|90.73|91.3015|90.1229|92.0102|90.99|93.01|89.4772|88.5|87.52|89.52|89|89.6|90.825|93.07|96.301|95.86|92.38|88.2701|89.4401|88.23|90.15|95
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE|79.65|80.24|78.27|80.23|81.01|81.565|81.23|79.35|79.7|78.88|79.04|78.88|79.48|80.15|77.2801|83.29|85.65|85.285|86.45|88.83|91.72|92.69|92.41|91.56|90.4|90.6|89.88|90.02|88.86|93.28|93.9|92.46|92.18|92.1|91.48|88.32|87.83|87.51|86.66|89.35||91.44|91.65|89.54|88.81|86.84|85.9|85.35|90.2|91.19|91.49||91.2|92.04|92.86|94.19|92.15|91.165|91.32|89.91|87.04|86.76|89.69|89.565|88.52|91.44||92.84|89.25|86.49|91.45|91.7591|93.55|92.9|90.2957|88.75|85.72|85.15|84.45|81.5761|81.6|83.745|83.51|82|82.76|81.61|79.84|79.1404|76.43|78.84|79.685|82.32|82.77|82.58|83.38|84.83|84|84.46|84.06|84.09|85.36|84.13||83.22|84.08|86.97|89.836|90.5932|91.35|88.89|85.72|87.8676|88.52|89.83|89.41|88.74|88.26|87.39|87.41|86.83|89.08|85.6501|87.22|90.36|89.37|89.105|89.995|91.52|90.51|91.21|90.23|91.48|89.58|89.6|88.29|88.47||92.37|93.75|94.565|93.62|94|91.86|93.53|92.73|92.0801|90.79|92.705|92.35|88.95|87.7|87.165|89.318|87.98|86.44|86.91|86.49|84.98|84|86.341|85.84||84.58|83.62|82.74|81.66|80.84|75.4331|74.98|76.455|75.28||74.45|74.935|74.05|75.56||76|75.56|78.83|78.24|79|79.825|81.88|85.52|87.99|86.45|86|86.105|84.91|84.66|87.51|88.65|90.1024|87.06|86.58|85.2922|89.17||88.08|85.9|85.16|87.52|84.23|84.685|84.36|81.5385|80.08|76.44|72.52|73.52|70.41|68.725|67.33|70.81|72.02|69.74|69.88|69.41|70.85|71.39|70.3667|68.7|68.68|68.33|68.98|67.77|67|63.43|66.24|66.02|66.51|69.62|73.1|70.5963|69.77|65.37|64.733|64.21|63.92|63|62.38|61.51|63.78|65.51|65.45|64.31|64.04|64.995|66.0161|67.06|70.14
01198|1077150|/equities/exp-world|R2000GROWTH|19.35|19.44|19.14|19.43|19.33|19.17|18.94|19.39|19.99|21.66|22.23|22.32|22.1|22.67|23.5|23.42|24.33|23.29|23.32|24.01|24.29|24|23.01|22.6|22.955|22.5|21.26|21.89|21.92|21.79|21.46|23.8601|23.68|23.88|22.6|20.5567|18.78|19.04|18.66|19.25||20.05|20.2118|20.3501|19.3018|18.49|18.11|18.1706|18.58|19.2|19.4||19.03|19.04|19.3|19.07|18.89|20.14|18.02|16.5|15.46|15.54|15.61|15.08|15.22|14.81||15.22|15.165|14.953|15.1001|14.365|14.28|14.01|13.27|13.21|13.121|12.94|13.14|13.07|12.72|12.91|12.83|12.66|11.7|11.12|11.59|11.3|11.123|11.015|11.18|11.6|11.67|11.78|11.81|11.95|12.26|12.25|12.2478|12.15|11.94|11.54||11.71|11.56|11.98|12.27|12.2|12.18|11.75|11.42|11.4627|11.3|11.28|11.23|11.5|11.36|11.59|11.95|11.64|11.9|10.955|10.61|10.985|11.4|11.63|11.9|11.77|11.43|11.39|12.05|12.54|12.105|12.6|13.2|13.44||14.6|15.25|15.69|15.392|15.38|15.07|15.675|16.21|15.94|16.0913|16.37|17.25|15.33|15.0768|15.0601|15.815|14.96|13.625|14.05|13.605|13|12.75|13.38|13.19||12.78|12.27|11.955|11.355|11.22|10.45|10.79|11.185|11.01||10.8054|10.72|9.98|9.96||11.1|11.06|11.46|10.87|11.22|11.61|11.65|12.27|12.08|12.05|11.96|12.08|11.9207|12.02|12.37|12.79|12.82|11.82|11.84|11.71|11.56||11.52|10.93|11.12|11.58|11.48|12.09|13.06|12.81|12.58|11.99|10.79|10.97|10.915|11.03|11.37|11.77|13.1|13|12.75|12.51|12.195|11.63|11.22|11.73|11.86|11.7|12.51|11.7|11.205|11.375|11.96|11.53|12.09|12.2|12.3|11.95|11.92|11.2771|10.92|11.025|11.5|10.95|10.615|10.46|10.9|11.25|11.31|11.915|12.03|12.26|12.29|12.47|13.53
01199|17485|/equities/vicor-corp|R2000GROWTH|67.18|67.04|65.81|66.25|67.2|66.88|67.36|66.9|67.83|70.09|74.04|74.05|75.165|76.21|76.78|74.54|75.8501|75.69|73.97|76.1|87.42|92.04|93.36|92.45|77.4|58.41|58.43|58.2|58.7|58.955|58.11|58|57.31|55.26|54.65|52.31|52.63|53.15|52.18|52.61||53.97|53.62|53.75|53.52|52.35|54.4|51.96|52.3904|52.85|53.31||54.07|56.04|58.59|58.84|57.23|57.06|57.675|56.3|54.255|54.01|55.31|54.49|54.26|58.14||54.195|49|45.94|48.83|48.5|48.45|47.545|45.435|43.91|43.75|42.88|42.61|43.01|42.075|42.705|41.74|40.95|40.71|41.59|42.391|42.2258|42.345|42.58|41.2|41.77|42.12|42.24|42.25|41.82|44.03|43.92|44.46|44.745|45.37|44.525||44.39|44.59|46.25|45.83|46.36|45.98|43.83|42.95|43.15|42.83|43.375|43.19|42.88|41.33|41.125|41.45|41.21|42.91|41.01|42.38|43.44|41.31|42.71|42.7|45.715|45.77|45.97|44.55|41.3104|38.71|55.6|56|56.26||58.5|62.19|63.89|62.9|63.2|63.18|66.06|68.17|68.92|68.95|69.73|70.7|69.02|67.31|67.15|69.51|67.92|68.4825|69.13|65.42|62.955|61.5|60.93|59.23||59.47|57.165|56.59|55.87|56.51|52.76|52.3|54.47|53.585||52.65|51.95|51|51.13||51.4044|50.11|53.47|51.65|52.092|52.24|52.7|54.225|54.93|53.725|53.02|52|51.02|50.6701|51.5|51.51|52.61|50.36|51.05|51.01|54.07||53.4089|51.91|51.725|52.5|51.015|53.05|55.61|55.65|53|51.5365|48.015|50.19|48.77|46.52|46.76|48.52|47.75|47.72|48.35|47.94|47.79|46.26|44.49|42.9|44.76|47.77|50.645|48.825|47.3|46.55|49.23|50.11|54.06|57.02|62.4|62.35|62.67|59.45|59.115|59|59.02|58.485|57.391|57.56|59.06|61.88|60.28|60.6|61.85|64.19|64.11|65.08|68.62
01200|1052244|/equities/cargurus|R2000GROWTH|17.91|17.87|17.68|17.735|18.07|17.89|17.745|17.7|17.895|17.78|17.9|17.86|18.07|17.58|19.115|18.965|17.75|17.51|21.47|21.99|22.015|22.145|22.025|21.675|22.3|22.645|22.15|22.685|23.125|23.41|23.535|23.33|23.27|23.25|22.89|22.555|21.885|21.75|21.49|21.8||22.445|22.62|22.6838|22.16|21.16|20.43|20.41|20.9|21.295|21.69||21.55|21.73|21.98|21.605|20.8525|20.69|20.14|20|19.99|19.5|19.2|18.73|18.735|18.73||18.66|18.495|18.35|18.55|18.75|18.96|19.17|18.83|18.83|18.835|18.96|18.8201|18.06|16.02|16.14|15.705|15.34|15.8201|15.8|16.3|16.17|16.25|16.195|16.22|16.55|16.93|17.09|17.01|17.25|17.03|16.87|17.92|17.61|17.41|16.89||17.17|17.42|18.25|18.25|18.21|18.02|17.93|17.965|17.95|18.205|18.26|18.09|18.18|17.725|17.75|17.235|16.705|16.95|16.51|16.51|17.02|16.93|17.185|16.93|17.2701|17.55|17.81|16.64|17.04|16.3242|16.855|16.5|16.46||16.585|15.37|16.82|16.337|16.38|16.3|16.77|17.245|17.09|17.05|17.16|17.76|17.015|17.2|17.01|16.847|16.56|16.12|16.27|16.06|15.77|15.415|15.75|16.055||15.99|15.74|15.195|15.1|15.06|14.45|14.245|14.31|14.125||13.53|13.37|12.95|13.07||13.12|12.98|13.34|13.09|13.23|13.5|13.765|13.585|13.39|12.6601|12.86|12.35|11.8095|12.1|12.48|12.59|12.97|12.07|12.235|12.26|12.89||13.18|13.01|13.01|12.95|13.28|13.625|14.46|13.99|13.72|12.89|9.1418|13.45|13.59|14.015|13.79|14.08|14.6|14.05|13.56|13.54|13.665|13.04|12.8|12.9|13.47|13.585|13.75|14.09|13.675|13.465|13.82|13.51|13.82|13.83|14.14|14.43|15.01|14.23|14.16|13.66|14.4302|14.47|14.54|14.56|14.62|15.15|15.095|15.7407|15.91|16.36|16.81|17.235|19.02
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH|80.79|80.23|80.56|81.57|82.46|82.2681|82.97|83.36|83.77|85.04|84.75|83.3921|86.75|87.72|89.25|89.28|90.29|90.47|91.6249|91.47|91.6|93.02|93.445|94.58|93.7|93.01|95.48|95.9|94.75|96.25|92.275|92.66|93.81|96.36|95.67|94.91|92.8|91.24|89.175|90.1||92.64|92.98|92.61|91.975|91.565|90.07|90.32|90.425|92.8897|93.33||94.805|94.26|93.19|92.64|90.27|90.27|93.09|92.5|91.36|97.09|99.63|97.0201|96.59|99.5986||102.24|103.32|104.08|105.26|106.12|110.975|111.045|106.555|103.84|101.0066|97.8|95.64|97.31|99.25|100.395|101.67|101.05|102.06|101.3186|103.9|103.45|102.43|102.52|102.62|103.905|105.82|105.97|106.19|106.89|106.48|113.15|114.7|117.02|118.315|112.93||112|110.925|111.91|112.9|112.42|111.99|111.56|110.92|110.91|111.39|110.52|112|111.69|109.83|108.49|110.05|108.78|109.86|104.74|105.98|107.86|109.795|109.9|110.54|109.58|110.212|108.17|106.6|107.76|108.13|107.5|108.55|107.92||109.55|110.15|110.13|108.74|108.48|106.89|111.275|112.97|113.78|114.655|114.235|112.04|107.64|108.375|108.805|108.81|107.505|102.77|104.28|109.52|105.81|105.89|106.02|104.2845||101.76|102.38|103.97|98.37|96.305|96.07|94.705|94.74|93.03||94.185|95.08|94.5|95.61||95.625|94.2425|94.995|94.44|94.18|95.53|96.92|97.5|97.76|97.35|99.55|95.79|94.16|95.16|93.59|98.12|112.785|111.55|113.16|113.765|115.525||115.83|115.57|115.58|115.39|114.01|115.12|115.91|116|115|112.93|109.73|110.79|108.49|109.45|106.56|108.38|111.51|113.32|110.4|109.03|106.325|101.58|100.35|98.2911|98.19|98.555|99.85|97.33|95.72|92.09|91.1|88.72|90.38|90.32|95.01|94|92.4|90.05|92.48|92.83|91.4|96.225|97.46|97.33|102.435|106.9031|107.22|107.98|107.41|107.01|103.97|105.8|110.86
01202|39150|/equities/visteon|R2000GROWTH|136.07|136.99|134.615|135.74|137.25|138.11|136.31|133.1|134.61|135.85|137.45|132.91|134.91|141.18|143.96|146.58|147.51|147.38|140.73|149.07|152.86|151.94|150.93|150.75|152.59|152.6|154.82|154.44|152.441|152.645|153.27|153.25|153.44|155.5|155.4|149.55|147.89|143.56|142.005|143.31||143.47|143.24|141.44|140.66|140.35|139.62|142.15|144.75|145.62|145||147.88|148.81|151.17|149.45|148.46|147.17|147.475|143.37|137.7|137.67|137.8|132.15|131.655|136.45||134.86|133.94|134.3|133.38|137.97|138.25|138.04|134.41|132.25|133.19|133.01|132.71|132.535|132.94|134.26|130.37|127.64|132.28|132.1|135.26|140|137.52|145.05|146.11|147.4|146.83|147.22|148.5|150.56|148.48|148.47|146.665|146.905|145.67|141.55||142.6|142.915|144.57|150.135|155.25|154.32|155.87|155.98|153.84|150.32|152.87|153.08|156.97|150.79|151|153.07|151.4001|156.275|150.01|157.79|165.23|166.4053|165.42|163.32|164.66|164.01|166.47|166.39|165.095|160.64|162.15|160.37|159.05||160.38|150.93|152.9231|156.2|153.74|154.3|158.14|155.98|155.11|155.56|157.23|156.38|153.87|150.61|147.5464|144.365|141.82|140.69|143.16|146.82|142.61|138.85|141.975|142.11||138.44|139.635|139.965|143.03|142|138.85|134.6|134.04|131.385||129.89|128.97|127.475|128.26||127.3|127.45|130.91|129.51|129.27|130.14|133.01|140.61|141.98|135.77|137.18|142.85|143.03|144.11|144.51|145.83|145.56|139.64|140.75|143.11|146.51||147.375|146.09|145.03|142.905|138.1|140.71|143.92|142.58|144.33|141|133.4|135.06|134.68|134.64|126.27|129.41|130.44|124.55|122.3|123.49|126.56|124.16|123.4|119.35|119.24|118.68|119|117|115.56|112.1|113.705|113.56|112.795|115.48|116.05|113.82|114.81|105.465|105.95|103.46|113.01|112.4|112.36|109.67|118.42|123.49|126.82|124.68|123.85|125.565|125.65|124.38|127.905
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE|10.215|10.2|10.22|10.26|10.38|10.14|9.9748|9.995|9.86|9.87|10.13|10.23|9.93|10.61|10.645|10.7|10.74|10.805|10.7344|10.86|10.855|10.76|10.755|10.83|10.82|10.85|10.92|10.905|10.895|10.9|10.86|11|10.8849|11.44|11.355|11.37|11.33|11.19|11.1|11.1509||11.22|11.19|10.885|10.76|10.59|10.39|10.11|10.17|10.28|10.48||10.465|10.1|10.13|10.205|9.8|9.7|9.695|9.85|9.51|9.51|9.83|9.68|9.785|9.98||9.6188|9.48|9.43|9.67|9.631|9.565|9.39|9.17|9.19|9.12|9.05|8.945|8.94|8.88|9.04|9.035|8.995|8.52|8.835|8.9|8.77|8.615|8.645|8.7|8.87|8.88|8.92|8.98|9.035|8.895|10.164|10.25|10.255|10.3|10.3||10.04|10.335|10.44|10.555|10.59|10.54|10.25|10.24|10.33|10.3|10.31|10.435|10.57|10.255|10.16|10.105|10.08|10.35|10.06|10.185|10.43|10.21|10.225|10.5|10.64|10.4|10.68|10.73|10.75|10.605|10.97|10.88|10.855||11.04|11.06|11.1083|11.06|11.12|11.045|11.155|11.265|11.1|11.26|11.39|11.32|11.12|11.03|11.02|11.17|11.0975|10.9|11.07|10.97|10.87|10.99|11.12|11.18||11.22|11.13|11.095|10.995|10.97|10.71|10.61|10.61|10.5||10.325|10.2|10.06|10.1||10.045|9.99|10.21|9.99|10.04|10.2|10.41|10.575|10.805|10.58|10.65|10.77|10.455|10.575|10.775|10.995|11.31|10.75|10.795|10.8901|11.01||11.015|11.01|10.99|11.065|10.68|10.65|10.975|10.9|10.87|10.5831|10.095|10.4|10.425|10.035|14.195|14.58|14.88|14.95|14.91|14.83|14.76|14.43|14.24|13.93|13.78|13.625|13.77|13.54|13.36|12.97|13.36|13.39|13.73|13.785|13.99|13.8|13.695|13.085|13.03|12.98|12.93|12.91|12.91|12.94|13.205|13.64|13.69|13.79|13.71|14.045|14.1|14.065|14.35
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE|6.05|6.09|6.02|5.99|6.195|6.2|6.22|6.33|6.45|6.57|6.77|6.89|6.97|7.05|7.26|7.77|7.865|8|8.15|8.11|8.4|8.65|8.61|8.52|8.81|8.86|8.96|8.96|9.28|9.65|9.58|9.5521|9.98|10.43|10.505|10.33|9.57|9.42|9.07|9.49||9.8|9.8408|9.78|9.785|9.25|8.945|8.81|9.19|9.281|9.21||9.265|9.43|9.5|9.8607|9.8|9.715|9.57|9.7|9.18|8.9813|8.68|8.01|7.9001|8.05||7.875|7.895|8.09|8.3445|8.23|8.2705|8.3961|8.24|8.17|8.03|8.105|8.15|8.345|7.73|8.91|8.825|8.635|8.78|8.88|9.015|8.8|8.62|8.54|8.68|8.98|9|8.88|8.84|9.04|9.29|9.275|9.505|9.47|9.87|9.54||9.53|9.57|10.06|10.205|10.19|10.0825|9.88|9.545|9.81|9.8802|9.9|10|9.9|9.71|9.98|9.95|9.85|10.155|9.7538|9.94|10.255|10.5|10.735|10.9014|10.5|10.4|10.08|9.76|9.91|9.7367|10.265|10.42|10.45||10.875|11.0899|11.01|10.59|10.56|10.465|10.775|11.2001|10.9808|11.28|11.58|11.49|10.53|10.3|10.23|10.1|9.48|9.42|9.73|9.53|8.9501|9.02|9.36|9.1||8.83|8.72|8.645|8.38|8.39|7.83|7.63|7.555|7.295||7.11|7.13|7.02|7.12||7.21|7.16|7.42|7.361|7.5514|8.06|8.265|8.965|9.15|9.1|9.24|9.1915|9.15|9.345|9.695|9.8|10.01|9.45|9.08|9.11|9.67||9.47|9.3399|9.41|9.74|9.625|9.92|10.19|9.44|9.21|8.64|7.8|7.63|7.66|7.81|8.19|8.44|8.84|8.73|8.69|8.765|9.01|8.61|8.26|8.02|8.14|8.27|8.43|8.23|7.94|7.605|7.95|7.94|8.23|8.39|8.9207|8.64|8.69|8.13|7.98|8.22|8.18|8.01|7.9|7.8|8.27|8.79|8.8|8.82|8.86|9.12|9.39|9.61|10.0608
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|174.095|174.715|171.76|171.38|172.715|174.04|172.565|172.76|173.84|175.37|177.7|176.95|178.41|179.19|177.135|176.94|177.22|184.09|178.98|194.36|194.11|198.5|199.795|196.67|199.31|202.11|201.44|201.67|202.99|203.36|205.12|208.26|206.26|208.59|206.02|207.265|211.63|212.02|212.02|213.11||215.3|215.635|213.68|216.205|217.52|220.0365|226.21|230.16|232.025|233.72||234.26|234.52|236.41|229.11|226.68|227.42|228.24|231.88|233.6|227.1|227.38|226.43|219.02|217.04||217.65|219.395|220.7|220.81|224.69|220.76|213.411|217.51|215.27|226.91|225.3|219.47|217.17|212.15|212.01|206.505|199.88|201.48|200.76|198|188.57|189.94|190.5301|196.49|198.81|200.84|194.81|195.155|193.97|183.725|179.57|177.07|177.82|177.33|175||175.14|175.725|178|173.56|180.64|176.57|179.98|179.87|180.13|174.4|169.57|168|159.73|172.0002|183.34|182.305|183|184.7|177.03|176.42|186.83|189.55|193.04|193.27|193.77|191.6|195.17|195.42|195.29|185.22|188|187.32|187.81||191.85|191.44|190.2|188.25|184.5|183.73|187.02|190.32|189.45|188.02|189.53|190.465|192.2|196.44|191.17|193.64|193.3|193.27|193.16|191.56|189.93|189.92|192.54|198.41||196.16|192.18|187.21|184.55|189.01|194.82|193.68|193.49|190.71||189.56|191|189.92|191.74||195.46|199.25|193.99|193.45|192.77|195.1|199.12|202.2522|204.37|199.92|197.101|199.39|199.21|196.49|225.415|229|225.02|225.15|222.73|223.18|226.92||222.59|220.5533|222.85|226.2|223.415|227.015|220.21|226.98|221.06|220.85|213.85|209.66|211.715|206.645|211.06|216.99|219.79|217.4|219.65|218.9875|214.4823|209.98|206.23|203.48|202.61|202|209.48|203.66|205.56|202.04|203.69|201.905|204.06|208.67|213.67|210.26|227.73|222.38|223.8|218.41|223.12|218.4|216.75|221.36|227|231.83|233.03|232.26|236.26|238.98|233.53|234.15|242.41
01206|17540|/equities/wd-40-company|R2000GROWTH|216.96|218.635|217.83|217.25|218.62|216.485|214.32|213.53|214.43|218.89|219.755|218.8786|219.01|220.05|221.125|220.7|224.265|224.13|225.705|228.28|227.62|227.81|227.69|226.285|224.17|221.81|218.46|214.13|212.21|221.7101|221.665|221.98|221.59|220.52|221.5|207.894|189.45|185.15|182.87|185.47||187.45|186.3|184.2713|183.72|184.05|182.53|183.7|188.94|191.3|193.96||198.61|198.63|195.78|194.08|191.1275|189.71|188.72|188.54|187.52|186.51|191.5|189.16|188.88|188.55||188.82|189.38|188.5|187.66|191.19|191.1349|188.94|186.8|188.45|189.54|192.13|192.3801|189.88|183.2125|183.4|184.26|184|182.27|181.38|187.22|190.3|191.09|190.96|195.1573|194.55|190.93|187.93|185.5622|183.89|182.36|176.56|175.79|172.97|171.15|163.82||177.15|176.2|176.18|174.34|176.35|172.73|172.25|171.4|172.73|168.13|169.1|170|171.83|172.57|171.365|170.6|168.35|170.49|166.4|166.9|167.985|169.16|167.7|168.1|169.88|169.77|168.38|171.395|171.82|171|171.51|172.4|170.92||175|173.62|175.5|175.29|174.18|170.35|171.29|172.84|173.4|175.49|178.15|178.5|173.2|172.53|171.48|170.25|171.41|171.26|172.1|173.61|168.5|167.6501|169.29|172.36||170.5|167.4975|165.94|158.6|160.462|160.71|159.78|160.76|160.36||160|160.5|160|159.75||160.32|159.81|160.22|158.853|159.48|157.52|160.2|165.05|165.78|165.16|166.07|165.58|165.7335|166.45|165.895|168.24|164.38|164.03|168.11|171.0107|172.61||172.885|173.91|172.6|171.15|169.78|169.225|171.7165|166.62|166.794|163.77|158.71|160.03|157.05|153.01|150.69|153.66|154.13|158.94|158.31|156.04|153.3|149.13|145.16|149.02|151.11|170.16|173.91|170.06|168.925|170.53|176.48|173.02|173.23|173.31|177.44|182.0048|179.2|175.73|175.71|176.82|181.56|180.42|180.68|180.01|182.41|186.15|185.05|185.5|186.05|185.17|185.21|186.8|190.8106
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH|51.76|51.77|50.83|50.51|50.81|50.89|50.14|49.79|48.52|48.31|49.46|51.14|52.525|53.12|53.81|52.72|53.45|55.3|51.92|61.06|62.265|63.49|63.17|64.26|62.59|62.08|61.09|60.65|61.335|60.9|60.845|59.8231|58.53|60.27|60.86|59.2|58.07|56.87|55.725|57.06||57.65|58.08|55.68|55.34|53.42|51.63|51.31|51.34|50.19|51.27||53.07|53.01|53.015|53.595|53.19|52.325|52.83|53.67|51.49|50.58|48.35|47.095|46.52|49.08||49.55|49.285|50.92|51.105|50.74|50.365|49.38|52.21|52.15|54.13|54.02|54.99|55.75|57.52|58.92|60.16|59.5|70.06|69|71.01|70.43|69.39|68.86|69.91|71.51|70.53|70.54|71.275|71.235|71.965|72.01|72.49|72.17|71.865|69.13||69.27|69.485|69.67|70.47|70.28|69.7|69.3|68.42|69.165|67.52|68.57|70.3|72.12|68.93|68.59|70.055|68.535|70.26|68.08|70.54|75.3|77.23|78.42|80.5|80.39|81.47|81.61|78.97|87.7|86.225|86.54|86.23|86.33||89.06|88.175|88.525|88.42|87.31|85.72|86.44|87.83|85.835|85.64|85.67|84.39|81.42|79.14|79.19|79.49|78.7|78.7|79.5284|80.17|78.29|77.75|78.945|80.16||79.4|79.06|79.03|75.063|74.285|72.67|71.65|70.98|70.23||70.11|69.8101|69.68|70.145||69.84|69.71|70.485|69.84|69.28|67.78|69.55|71.8|72.615|71.07|71.95|73.3|72.83|72.71|75.14|76.12|77.3|74.72|75.78|76.27|77.6721||78|77.45|76.32|76.33|75.075|76.9|77.12|77.25|77.589|74.85|72.35|73.28|73.03|72.485|66.14|65.05|66.8|65.37|65.75|65.65|64.08|64.1203|64.2623|61.89|61.89|63.45|63.84|62.81|61.195|59.67|60.84|61.08|61.59|61.44|63.3|62.89|63.68|60.4507|60.55|59.64|60.18|59.35|60.52|60.37|62.345|63.59|64.08|63.03|63.115|67.3|66.935|69.29|70.49
01210|1161253|/equities/inari-medical-inc|R2000GROWTH|64.81|65.09|64.56|65.57|64.67|64.27|62.59|63.18|64.07|64.84|68.11|67.28|66.265|62.83|60.57|61.515|63.59|63.63|59.97|54.44|55.335|56.62|57.13|57.695|59.815|59.97|56.88|56.76|55.73|56.34|56.35|56.14|54.61|55.85|55.6|56.115|55.16|54.27|54.14|54.95||55.905|57.35|56.09|55.43|55.785|57.64|57.081|57.9|57.73|57.65||57.5|57.14|57.81|58.13|58.53|60.05|59|60|60.73|60.015|61.3|59.39|59|59.29||58.71|59.44|61.2|61.75|62.015|61.94|66.02|68.65|69.07|69.05|69.33|67.71|69.64|65.49|62.79|61.25|59.12|60.14|59.19|63|66.22|67.08|66.93|67.39|68.0101|66.86|65.11|63.71|63.59|63.79|63.3|63.35|62.56|63.68|62.7||63.68|62.8|60.48|59.68|61.495|60|60.32|60.95|60.755|60.39|61.54|61.77|64.16|63.58|64.5|62.8637|61.76|59.5001|55.78|56|53.75|53.95|54.265|54.78|54.4403|53.675|55.26|55.21|56.02|52.99|54.35|54.52|53.8||55.42|57.16|55.64|52.84|53.05|52.59|53.22|55.15|54.5|56|57.705|57.1|55.55|56.315|57.01|58.26|62.33|60.265|61.49|61.26|60.5|61.65|64.67|64.03||65.02|64.93|65.45|67.13|62.8|63.17|61.03|60.8|59.95||61.65|61.135|61.2|62.35||66.14|67.42|67.72|65.91|65.57|64.41|65.625|68.85|69.81|68.2|68.3|68.51|68.84|68.9|69.735|71.835|73.17|71.65|72.12|73.79|74.5||75.265|75.27|77.01|75.16|79|81.39|79.12|76.665|76.95|72.06|67.78|67.15|67.53|64.715|68.51|72.12|75.16|74.665|74.4|75.09|75.85|73.67|71.41|70.54|70.71|71.315|75.39|72.5|72.3|70.83|71.45|67.435|69.27|71.09|74.52|72.275|75.11|70.71|72.45|71.29|69.86|67.655|66.98|63.845|65.31|66.75|67.14|67.15|68|72.86|76.37|75.95|78.41
01211|7926|/equities/terex-corp|R2000GROWTH|57.2|56.695|55.12|55.125|55.3|55.8|55.34|55.83|56.79|58.42|59.57|59.49|60.03|59.55|61.03|60.84|62.41|61.451|62.21|60.95|59.45|57.64|56.94|56.57|56.96|58.89|60.91|61.14|61.8275|63.07|62.42|61.62|60.97|62.18|62.0234|58.76|58.36|57.31|56.74|58.98||59.67|59.2028|58.89|57.91|56.56|55.93|55.2|56.19|56.51|56.57||57.04|56.44|56.2428|56.07|54.2|54.19|54.87|54.4|50.56|50.04|49.19|46.24|45.91|47.4||47.5101|46.59|46.6101|47.65|47.53|47.75|47.335|46.58|45.97|46.61|46.22|46.42|46.57|46.56|46.39|47.0772|45.6|48.91|45.75|44.66|43.39|42.5|43.96|44.47|45.22|44.11|44.98|45.25|46|45.09|44.42|43.33|43.9|42.97|42.33||41.89|42.435|42.5001|47.29|47.86|47.135|46.88|45.93|45.52|44.25|46.072|47.3|48.09|46.19|45.07|48.09|48.41|51.985|50.42|52.95|57.53|57.59|58.41|59.16|59.29|59.08|58.89|57.78|57.31|56.43|56|55.5179|55.42||55.5|55.05|55.28|55.25|54.32|51.5|51.18|51.34|51.31|51.605|51.79|51.07|50.305|50.005|49.7401|49.33|48.53|47.57|47.32|46.615|45.42|45.07|47.22|46.33||46.073|46.555|45.785|44.13|43.38|42.83|41.69|42.18|41.74||42.36|42.56|42.23|42.83||42.12|41.68|43.325|42.25|42.055|40.504|40.9|43.09|42.425|42.73|43.47|44.44|43.97|43.45|44.5|44.13|44.79|44.16|44.48|43.66|45||45.13|44.765|44.05|43.96|42.51|43.62|44.74|44.39|43.385|42.71|41.51|41.98|41.95|39.63|37.27|38.61|39.81|38.12|35.89|36.31|34.615|33.55|33.99|32.42|32.235|32.94|33.92|32.57|31.76|30.38|31.16|31.02|31.23|31.28|32.05|32.26|31.78|30.04|29.43|29.08|29.385|28.82|29.06|29.16|31.04|31.73|32.6285|32.29|31.94|33.225|33.115|33.76|35.65
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE|65.5|65.75|66.1451|67|68.665|67.78|67.35|67.365|67.0183|67.25|67.96|68.09|68.34|68.85|68.94|69.015|71.03|71.785|71.37|73.01|73.76|73.32|72.195|72.295|72.21|79.805|80.12|81.86|81.92|81.08|83.44|83.87|83.75|83.28|82.675|81.15|79.34|79.33|79.26|80.64||82.02|83.47|82.05|82.11|81.925|81.61|81.89|82.52|82.18|82.45||81.58|81.6|82.23|82.29|82.65|83.22|83.905|84.06|83.26|82.57|82.18|81.075|80.93|81.055||80.72|79.65|79.76|80.23|84.13|84.14|83.2389|82.85|83.17|83.66|83.14|83.5|83.95|84.165|83.94|83.835|82.23|81.78|80.92|80.52|81.08|79.6|76.32|77.71|78.1781|77.355|76.93|76.47|75.01|75.62|76.49|72.51|75.88|75.73|74.2||74.28|74.45|73.34|73.075|73.0292|72.02|71.945|71.71|71.8|70.06|70.4757|70.22|69.99|69.89|69.275|65.6|67.02|67|66.37|65.215|65.675|65.65|65.73|66.2|69.28|68.1893|69.045|70.05|70.38|69.74|68.52|68.59|68.295||69.435|68.05|69.28|69.61|69.63|70.03|70.12|71|69.925|71.11|72.95|71.77|70.79|70.918|69.09|69.06|69.05|68.62|69.65|69.47|69.35|69.04|69.335|69.94||68.37|67.55|67.51|69.19|69.23|70.5|69.28|69.61|68.89||69.66|69.7909|69.38|70.04||69.71|69.61|68.671|69.03|70.3|69.1975|71.02|72.53|73.44|72.46|72.1587|70.99|70.54|69.94|70.67|71.3101|70.3503|69.71|69.111|70.03|70.915||71.11|70.37|69.915|69.81|67.8555|69.565|69.24|68.68|69|68.98|66.62|67.16|67.665|66.3|64.955|66.08|68.46|66.69|63.47|62.53|60.28|58.19|57.59|56.455|57.035|57.16|58.43|55.265|54.66|54.77|55.88|55.39|56.37|56.94|58.43|58.66|58.87|56.32|56.44|56.46|54.7775|54.25|53.86|52.79|53.75|55.141|55.525|55.93|57.66|59.18|59.43|59.42|60.9
01213|942484|/equities/boot-barn-holdin|R2000GROWTH|87.31|87.27|88.79|90.16|91.09|90.65|91.28|90.1|91.045|93.05|91.19|92.37|94.13|95.42|94.84|94.095|95.925|98.81|99.06|89.91|90.845|93.3|94.6|94.26|92.64|90.88|91.65|93.05|94.19|92.43|91.295|89.8817|88.115|89.04|90.03|87.12|85.91|84.32|83.35|84.56||84.1|84.21|83.26|81.86|80.24|78.89|78.78|79.4|77.91|76.52||76.17|77.18|76.54|75.56|72.035|72.63|72.98|72.6|70.24|67.74|65.77|64.845|67.13|69.21||66.8|65.16|64.56|65.0901|64.41|64.33|65|71.5|69.57|70.32|69.96|69.3772|69|69.53|71.35|72.05|70.47|71.67|70.23|72.22|70.8|68.4|70|69.59|72.02|71.19|71.8|71.76|72.42|72.04|71.91|71.269|72.3163|72.48|71.285||70.72|71.36|73.22|74.37|74.87|74.25|73.28|74.55|73.42|71.495|72.39|73.22|74.26|71.95|71.83|72.97|71.59|72.92|71.38|72.75|75.475|76.995|77.67|78.53|76.71|75.31|76.31|76.31|75.3514|74.73|75.55|75.31|75.82||79.58|81.12|81.04|80.69|79.74|80.46|82.185|81.48|83.185|83.36|85.42|86.0101|82.14|82.69|83.14|83.69|75.4801|71.21|73.36|72.76|72.59|71.02|73.825|72.87||71.37|70.94|70.83|68.04|59.74|59.21|62.31|63.15|62.25||60.16|60.45|57.91|59.49||59.315|56.79|57.67|56.62|57.83|57.95|58.55|61.98|62.93|61.68|62.25|63.28|63|63.45|65.03|64.69|66.1308|64.235|62.53|62.19|63.39||63.02|61.99|59.71|59.51|59.72|59.28|61.89|61.49|61.21|55.93|51.99|54.36|54.54|53.06|50.2006|51.34|54.55|56.38|55.17|56.46|58.09|55.6|54.34|54.1411|54.01|53.73|57.45|57.62|56.0538|53.78|54.88|54.5|55.57|57.61|60.68|60.06|61.68|58.2|56.39|58.82|58.98|56.545|54.73|55.12|57.27|62.68|63.09|63.99|63.53|64.19|65.08|65.84|70.465
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE|154.59|153.562|151.95|158.45|153.66|143.573|116.63|114.84|115.21|114.83|120.19|119.76|121.17|120.625|123.36|122.86|125.12|120.81|119.1|121.04|121.18|123.41|122.75|125.55|123.23|123.41|121.5|123|123.34|128.17|129.56|129.73|130.45|131.65|131.405|129.53|127.79|126.17|124.3573|126.18||126.875|128.02|125.08|124.73|124.03|123.95|123.57|125.72|125.29|128.54||127.6|127.05|128.9|127.1|116.31|111.82|111.05|110.48|109.07|108.5449|111.44|110.4|112.42|115.47||104.96|97.82|95.99|96.41|95.065|95.035|94.135|92.81|91.16|91.625|90.355|90.19|91.37|91.16|92.84|91.62|91.09|92.58|91.49|93.73|93.715|92.11|94.17|94.2|94.82|94.99|93.87|93.98|95.65|95.73|97.285|98.11|100.07|101.04|102.3266||100|111.705|112.79|113.74|115.27|114.705|112.465|110.06|110.6|108.69|109.72|111.9|114.16|111.63|109.985|110.26|112.85|117.71|115.71|116.66|120.33|119.15|118.56|120.99|120.78|118.515|120.48|121.45|120.1901|119.53|120.63|121.22|121.4209||122.2|122.01|123.32|124.61|122.52|121|121.48|120.6|120.11|130.69|130.85|132.42|128.7|127.7|126.595|127.75|132.82|133.33|134.76|134.75|130.01|131.245|134.57|137.6937||134.79|133.18|130.505|130.105|130.31|126.73|126.38|127.015|129.115||127.24|127.41|125.54|128.42||126.5|127.1801|130.415|125.28|122.79|123.2|125.12|129.53|132.31|130.02|129.9|128.44|127.4934|129.185|129.52|130.83|131.51|126.35|127.015|127.39|129||128.3|127.7|127.86|127.77|125.335|125.38|124.84|122.33|125.53|118.22|115.84|114.73|110.3618|110.43|110.26|113|112.25|112.2573|112.75|111.58|111.93|107.45|105.42|101.46|99.4262|98.58|101.06|98.79|97.185|96.57|99.34|100.4|102.04|103.57|105.06|99.93|100|95.31|95.33|93.69|93.34|91.49|90.62|90.66|93.52|96.45|96.32|97.29|96.66|100.1|100.25|100.09|102.62
01215|100223|/equities/intracellular-th|R2000GROWTH|54.76|54.96|54.45|55.02|55.44|55.72|55.15|54.935|55.14|56.4|57.42|57.3|57.88|57.845|57.04|57.66|58.27|58.52|57.275|60.04|60.605|60.33|58.61|61.26|60.27|60.71|61.1298|61.8|62.02|61.22|62.67|63.255|62.25|61.91|61.97|60.26|60.31|62.07|62.13|61.01||62.08|61.97|61.64|61.69|61.166|62.23|63.76|65.1625|63.86|63.08||63.16|63.43|62.7|64.34|64.19|64.7|65.06|63.46|62.58|60.76|59.03|58.33|59.31|59.31||59.77|59.13|60.48|61.415|62.07|62.17|62.1825|62.21|61.92|64.21|63.51|63.76|63.7|62.34|63.2|61.87|60.16|62.86|62.62|62.17|61.27|60.8|60.4302|60.74|61.04|61.22|60.365|61.95|61.85|60.17|58.98|58.2|58.56|58.52|58.04||56.58|55.26|54.29|53.52|53.26|55.81|55.98|53.69|46.975|44.995|45.26|44.9|45.45|44.9865|43.9|43.18|43.37|44.38|43.61|42.01|44.07|45.43|45.89|45.47|45.55|45.9|47.08|48.4|47.3|46.77|46|46.04|46.09||49.5|49.24|48.74|48.38|48.2|48.44|48.61|46.89|46.22|47.26|48.29|47.09|47.44|47.35|46.82|47.74|48.09|47.94|47.805|47.99|47.31|47.74|46.99|47.03||47.3|46.3201|46.27|48.4|50.58|50.8042|50.18|51.08|51.27||52.51|50.955|49.93|49.49||49.71|50.52|50.77|49.3997|49.72|49.87|51.44|52.61|52.765|51.4401|50.56|51.72|52.9|52.36|53.45|52.28|53.185|51.495|52.06|51.74|51.2625||50.72|51.17|51.82|50.39|49.09|48.88|50.14|51.135|50.57|49.05|49.62|51.71|51.24|49.7|46.56|43.857|45.9|44.92|43.93|44.54|44.18|44.05|44.04|44.36|44.18|46.33|47.81|46.81|46.81|46.455|47.05|46.27|46.81|46.84|46.535|46.87|47.75|45.48|45.24|43.9|44.82|43.0701|42.43|43.02|42.93|44.16|45.74|46.867|47.62|48.58|49.8|51.17|51.06
01216|101868|/equities/instld-buld|R2000GROWTH|135.4906|136.89|134.17|141.26|142.65|141.95|141.4075|141.82|143.84|151.765|152.56|152.14|153.28|150.63|152.99|152.18|153.47|150.41|147.15|149.16|147.91|146.675|147.815|145.16|146.1|143.3373|143.69|144.05|142.61|146.13|144.85|144.55|143.34|143.91|141.55|138.6|134.28|134.31|133.04|134.56||136.44|138.54|133.13|133.1|132.85|132.51|127.78|126.74|127|126.76||124.82|120.15|117.94|120.355|115.59|116.21|118.26|117.77|111.62|109.955|107.45|103.53|103.505|106.125||105.55|106.81|106.59|107.37|109.78|111.29|112.81|112.47|111.48|112.47|112.24|111.89|111.3|112.12|112.98|113.8256|110.89|121.45|118.79|122.39|121.34|119.25|118.12|120.59|121.76|121.45|119.53|116.818|113.7959|111.43|110.535|110.685|110.82|109.14|105.13||104.34|107.4007|108.27|112.395|109.81|109.86|109.28|107.8|107.235|103.62|104.74|105.775|106.72|104.5|103.44|102.5662|103.49|106.72|104.66|108.07|113.87|112.025|114.7|116.01|116.545|115.03|114.715|115.245|114.24|111.62|109.81|107.27|103.36||107.71|111.185|110.4|109.27|107.78|107.42|108.87|109.8|110.53|112.65|113.79|113.695|107.93|104.48|103.65|106.53|105.14|102.7|102.65|102.07|98.15|97.79|102.12|100.95||98.28|95.51|95.9|91.77|92.85|90.3|88.65|88.695|86.2||85.28|84.38|84.02|86.04||86.41|85.43|87.895|87.05|88.94|90.695|89.225|90.24|90.3216|86.28|86.25|85.72|84.34|83.38|84.98|85.79|85.72|79.9101|79.82|79.85|80.29||78.33|77.62|77.12|77.59|76.28|79.22|80.52|79.27|82.38|83.55|76.98|77.35|77.44|77.34|74.69|78.38|81.11|84.875|82.51|83.84|83.96|81.24|79.855|78.49|77.96|78.92|83.5|80.75|79.26|79.135|83.395|84.57|85.14|85.595|87.46|86.58|87.27|82.38|80.53|80.81|79.52|76.65|76.42|77.7|78.5|83.69|82.89|84.76|82.645|83.43|84.52|86.96|91.7
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01218|21153|/equities/cabot-corp|R2000GROWTH|69.86|69.46|68.76|68.55|69.04|68.8319|68.76|68.92|68.88|68.49|69.62|70.84|70.7501|70.458|69.63|64.512|68.71|69.2|68.71|68.78|70.315|70.1|70.05|69.9|69.2|68.44|67.65|68.455|68.71|68.9|68.59|67.6|67.44|68.97|68.78|67.445|66.64|65.71|64.1522|65.8||66.29|66.175|64.73|64.17|63.9225|63.73|63.75|65.27|65.74|66.64||66.3|72.74|73.51|73.67|72.41|72.6|73.69|73.91|69.98|72.4|71.74|68.01|67.36|70.28||70|69.09|69.81|71.24|70.91|69.84|68.4101|68.6|67.915|68.9601|68.605|67.51|66.55|65.32|70.15|70.62|66.5|68.315|67.33|70.655|70.05|69.98|70.05|71.26|73.77|73.29|73.78|73.93|73.99|74.32|73.92|74.2|74.38|74.44|73.555||73.5|74.12|74.78|75.78|76.095|75.42|75.13|74.55|73.52|70.9|71.79|72.95|74.585|72.62|71.37|70.93|71.68|74.82|72.12|73.5484|76.55|78.8009|78.92|81.36|81.8601|80.21|79.16|79.2|78.81|76.31|77.32|77.43|76.8101||79.42|76.66|77.65|77.275|75.29|70.32|71.63|72.87|73.23|73.71|75.86|75.875|74.505|73.41|73.1|73.48|73.55|72.102|72.31|72.04|69.95|68.66|70.82|71.5||71.54|71.17|70.185|67.7|69.69|67.535|65.94|65.77|65.495||65.64|66.6|66.14|66.71||66.5|65.825|67.68|66.1604|66.07|65.72|68.09|70.85|72.34|69.78|71.19|71.13|70.495|70.15|72.895|72.92|73.79|71.065|72.45|72.2|73.71||73|71.94|71.07|70.93|69.11|71.44|72.54|72.8|73.285|68.0544|65.26|69.37|74.43|72.41|69.31|71.38|73|72.07|71.315|72.1|71.15|69.24|69.26|67.38|67.0011|67.27|67.9|65.52|63.25|60.5|61.98|61.92|62.71|62.055|64.14|65.01|66.56|64.91|63.69|62.83|63.615|62.85|64.98|65.05|68.04|68.82|68.95|68.375|67.03|72.54|71.42|71.64|73.715
01219|15302|/equities/aaon|R2000GROWTH|60.35|60.62|59.56|59.61|60.21|58.7501|61.23|60|60.82|62.46|62.8734|62.1934|62.65|62.1134|61.8294|61.6667|62.7334|63.8334|68.02|69.7067|69.32|68.14|67.2|65.6134|66.6134|66.0468|67.34|67.1934|67.5334|68.2534|68.56|66.3734|64.4534|64.08|63.5667|63.1134|62.64|62.1358|60.6534|61.7867||62.7|62.8667|63.5267|63.4267|63.74|63.1734|63.18|64.74|64.3534|63.6334||62.4734|62.1067|62.76|63.5|63.0934|62.9734|62.8834|62.0334|60.4694|59.5267|59.1534|57.0667|57.32|58.7||59.4056|58.7134|58.2934|59.6952|60.1134|60.6934|60.1067|60.9|60.6342|62.6|62.4534|63.3967|63.8934|63.7934|63.7334|66.0567|63.8867|64.76|64.42|65.0201|65.0734|63.2617|62.4|65.0867|64.8334|65.5467|65.0934|64.5206|63.84|63.64|63.08|63.6434|63.18|62.5701|60.5517||60.7334|60.6667|61.86|63.5467|63.3867|62.74|62.7534|61.8134|61.3867|59.2|60.7734|60.5934|60.13|59.7367|59.1467|57.7867|58.4667|59.2167|58.14|59.3|61.0534|60.5067|60.7467|61.6934|60.4467|59.8134|59.8934|56.6667|53.62|52.77|51.9134|51.5|51.52||52|51.6667|51.5747|51.2934|50.04|49.9734|50.38|50.98|50.8334|52.8067|52.6667|52.1|50.3467|49.3334|48.8367|49.14|48.9934|49.3|48.7143|48.36|48.5067|48.47|49.9867|51.06||50.6734|46.8734|50.23|49.2067|49.38|47.4534|46.94|46.9734|49.3334||49.88|50.588|50.3038|49.3667||50.3534|50.4534|50.1667|50.1667|49.84|50.44|51.5534|52.32|52.9734|52.78|51.8967|52.0067|51.0467|50.8334|51.9334|50.0134|51.9517|50.5334|49.7567|50.13|52.2867||52.2867|52.3467|52.5734|52.3134|52.0734|52.6367|51.7734|51.0667|51.9467|50.5734|48.5467|47.7334|43.5734|42.8867|41.43|42.2134|42.5534|41.766|41.9867|41.2934|40.7667|39.2734|37.6634|35.9|36.1467|36.6667|37.3667|36.56|36.0567|34.7|35.6|35.7|35.28|35.2067|36.5067|36.9467|37.1567|36.1688|35.8267|35.62|36.36|35.86|35.6667|35.3068|36.2334|37.8634|37.8779|37.5|36.5134|38.2418|37|37.88|38.37
01220|20913|/equities/badger-meter-inc|R2000GROWTH|164.5|163.23|161.1|160.59|159.09|158.29|159.11|156.28|159.705|163.76|167.32|167.18|163.53|162.42|159.01|159.5567|164.72|161.0867|161.755|161.5938|161.43|162.1501|161.52|160.76|162.28|163.62|162.26|158.36|149.1801|144.05|144.93|142.88|142.13|142.55|143.84|143.9925|139.39|139.93|138.71|140.55||145.8021|146.8|143.43|143.25|143.88|143.15|143.55|146.319|148.12|148.88||147.83|148.1146|149.81|151.15|151.44|150.14|148.66|146.77|142.05|140.65|140.19|137.285|136.725|139.185||137.02|136.32|136.675|139.74|140.65|141.75|138.82|136.96|135.88|136.1|136.11|136.74|136.74|137.21|136.79|136.97|135.1|133.96|135.33|132.99|131.49|130.75|128.935|132.03|134.04|133.43|126.66|119.02|119.54|119.25|120.71|119.52|120.6|119.56|118.18||117.525|118.14|119.83|120.21|120.3|118.98|118.41|117.07|117.23|114.745|114.7401|116.04|116.08|115.03|113.91|112.87|112.46|116.27|113.18|114.98|117.56|117.18|117.39|118.835|121.32|119.43|119.04|118.9|118.44|115.46|116.9|116.6895|117.57||119.44|119.6715|120.71|119.765|118.9|117.7|118.88|119.42|119.39|119.07|117.35|116.66|115.58|112.12|111.42|103.925|114.62|112.19|113.675|113.79|112.21|111.91|115.11|115.56||113.67|111.9|109.515|105.84|105.43|107.735|107.18|108.44|108.1||108.35|109.48|108.18|108.8159||109.59|108.76|111.04|108.91|108.83|108.64|111.44|114.88|117.48|115.99|116.26|114.53|111.62|112.29|111.88|112.92|114.53|111.07|112.31|112.6|116.42||116.04|115.84|115.27|115.12|113.415|114.87|111.64|110.19|111.1|111.2|107.95|109.42|108.61|108.2|108.395|110.155|112.85|111.63|109.875|108.01|107.86|104.34|101.54|97.71|96.34|95.8|96|92.55|90.42|88.16|90.6|91.29|92.04|92.155|95.96|94.98|95.53|92.87|92.35|92.45|92.27|91.99|91.68|90.8506|91.905|93.54|92.705|92.56|90.09|91.67|93.07|94.26|97.52
01221|1096076|/equities/svmk|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.45|9.44||9.44|9.44|9.395|9.39|9.39|9.38|9.38|9.38|9.37|9.37|9.37|9.36|9.37|9.34|9.37|9.38|9.38|9.38|9.39|9.38|9.36|9.34|9.33|9.32|9.34|9.35|9.35|9.34|9.34|9.35|9.34|9.35|9.33|9.33|9.33||9.34|9.33|9.31|9.29|9.28|9.28|9.27|9.27|9.26|9.26|9.25|9.25|9.25|9.24|9.25|9.25|9.22|9.2|7.48|7.35|6.895|6.89|6.89|7.035|7.015|6.7|6.725|6.805|6.815|6.815|7.0592|7.1104|7.05||7.195|7.57|7.57|7.62|7.5|7.48|7.64|7.845|7.64|7.865|8.135|8.33|7.8|7.5|7.53|7.64|7.69|7.21|7.57|7.385|7.03|6.935|7.19|7.065||7.07|7|7.08|6.95|6.92|6.72|6.84|7.03|6.865||6.605|6.56|6.46|6.625||6.65|6.62|6.745|6.945|7.04|7.4|7.395|7.6|7.44|7.17|7.21|7.07|6.955|7.06|7.39|7.56|7.62|7.47|7.4618|7.4|7.46||7.41|7.26|7.44|7.7|7.595|7.835|8.325|8.045|7.96|7.975|7.22|7.45|7.37|7.2|7.03|7.46|7.795|7.63|7.68|7.59|7.56|7.42|7.22|7.19|7.27|7.29|6.27|5.94|5.575|5.135|5.32|5.235|5.48|5.705|5.935|5.935|6.005|5.63|5.785|5.715|5.71|5.63|5.575|5.3|5.65|6.21|6.2784|6.84|6.795|7.14|7.17|6.84|7.22
01222|8243|/equities/intl-game-tech|R2000GROWTH|31.32|31.2|30.95|31.235|31.03|30.82|30.84|30.35|30.925|31.43|31.68|31.53|31.91|32.34|32.28|32.05|32.47|32.24|31.61|31.93|31.0914|33.37|33.35|33.162|32.7|32.7|32.69|32.88|32.45|32.805|32.69|32.045|31.84|32.04|31.95|31.1301|31.14|30.805|29.72|30.7335||31.43|31.43|31.33|30.92|31.02|30.51|30.0401|30.43|30.4146|30.29||30.665|30.735|31.18|31.6|30.72|30.63|29.85|26.97|25.67|25.55|25.4|24.5401|24.05|24.44||24.415|24.35|24.19|24.705|25.93|25.7|25.755|25.52|25.24|25.87|25.84|26.01|24.77|26.755|27.03|26.35|25.74|27.12|27.18|28.22|27.135|26.865|26.915|27.89|28.15|27.37|27.28|27.5|27.875|27.42|26.94|26.81|26.5701|26.73|25.96||25.76|25.88|25.99|26.39|26.07|25.78|25.3|24.89|24.82|23.91|24.6|24.91|25.81|25.14|24.41|23.37|22.7|23.555|22.3|23.75|24.785|25.85|26.12|26.6|26.85|26.22|26.56|26.045|25.71|24.91|25.505|25.42|25.87||26.44|26.56|26.63|26.52|26.38|26.25|26.77|26.71|26.59|26.48|26.69|26.51|26.125|26.01|25.98|26.3501|26.07|25.2|25.2584|24.99|24.445|24.105|24.44|24.3957||24.3|24.1|23.97|23.7|23.725|23.26|23.26|22.75|22.39||22.23|22.35|22.23|22.32||21.77|21.38|22.595|22.37|22.535|23.44|24.09|24.36|24.775|23.55|24.06|24.2711|24.14|24.23|24.62|24.68|24.1361|23.66|23.89|23.42|23.76||23.8701|23.7|23.71|24.16|23.955|23.85|24.165|23.0001|23.2409|22.38|22.24|21.1101|19.72|19.45|18.755|19.4|20.064|20.05|19.57|19.82|19.47|18.87|18.085|18.02|18.53|18.11|18.87|17.91|17.36|16.54|16.63|16.03|16.56|16.96|17.4|17.17|16.77|15.6|15.24|15.21|15.56|15.46|15.32|15.005|15.82|16.58|17.27|17.27|17.13|17.63|17.29|17.93|18.87
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH|57.46|57.11|56.34|56.52|57.24|57.27|56.743|56.32|56.63|57.18|57.57|56.6589|57|56.01|53.88|48.03|62.15|62.31|62.6|63.035|63.05|62.08|61.985|61.54|61.74|61.31|60.52|60.88|63.36|64.01|64|64.4|64.01|66.19|65.9|64.77|63.71|63.66|62.54|63.4||64.57|64.86|63.8588|63.3601|63.38|62.34|61.8661|62.545|62.58|62.235||62.31|62.12|63.33|63.475|62.21|61.5|60.52|58.23|55.14|53.83|51.8|49.1145|48.9|49.995||50.045|49.11|50.695|52.055|52.48|52.32|52.45|52.84|52.54|54.15|53.45|53.015|52.4|55.25|61.29|61.21|59.88|60.41|59.36|60.15|59.84|58.84|58.54|59.97|61.26|60.8449|60.92|61.06|61.38|60.0287|60.17|59.79|60.31|60.05|58.79||59.51|59.64|61.58|63.92|64.945|64.06|64.14|62.97|63.29|62.41|62.73|63.88|64.81|64.69|64.18|65|65.23|67.38|64.99|64.71|68.35|69.07|70.09|70.46|70.3|68.26|67.98|65.37|66.7|65|65.46|64.89|65.26||66.0753|66.3|65.7293|65.43|66.4|65.38|65.66|66.33|67.1|68.21|68.17|69.09|66.09|65.1|65.62|65.76|65.34|63.58|64.4521|62.74|60.645|58.79|58.87|59.315||57.285|57.461|57.13|55.64|56.59|56.305|55.16|54.08|53.43||53.92|53.44|52.92|54.21||53.67|53.42|54.33|52.31|52.09|51.2|51.22|54.01|54.2268|53.4|53.71|53.25|53.0013|52.925|52.75|52.945|52.483|51.495|52.23|54.01|55.756||55.05|55.68|56.91|56.7|52.51|53.585|53.86|53.67|53.6879|53.21|49.91|49.6|49.38|55.48|54.86|55.69|56.5|56.15|55.34|55.15|54.14|52.84|52.76|51.06|50.64|52.193|53.67|52.54|51.14|50.07|51.33|50.08|50.45|50.74|52.26|52.23|52.43|50.96|50.3|49.44|49.97|48.88|49.11|48.27|49.61|50.83|51.59|50.8|49.44|51.0501|51.11|53.36|56.07
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH|37.0627|36.9338|36.5469|36.8742|35.8626|35.7287|36.1106|35.5552|36.0511|36.0659|36.9139|37.5883|37.6875|37.7073|37.4098|37.4197|38.1239|37.7569|37.7073|36.9932|40.6231|40.7521|40.7035|40.8117|41.2827|41.8232|41.8034|41.8529|41.7736|42.0414|41.6546|40.9405|40.7719|40.6231|39.7702|38.8875|38.2032|37.9751|37.6379|38.4313||38.9074|38.9768|38.7784|37.7371|36.3486|35.7039|35.7833|36.6461|37.1817|37.4395||37.8958|37.8561|37.39|36.3883|35.6196|35.4213|34.6824|34.6824|33.7997|33.5419|32.3517|31.2806|31.4889|32.1831||32.4112|32.1435|32.2823|32.9271|32.2426|32.1633|31.8658|31.1517|31.2112|31.7963|31.5484|31.7269|31.9154|31.8856|32.1633|31.9848|31.0178|32.3716|32.684|34.1568|33.9287|33.5617|33.4526|34.1766|34.613|34.5634|34.9551|35.208|34.7915|34.5832|34.1766|33.2245|33.046|32.5154|31.4393||31.2162|31.0823|30.9434|30.8145|31.2013|30.7351|30.5566|30.4377|30.4971|29.7434|29.9319|29.8921|30.0706|29.2772|29.0442|28.7714|28.9301|29.6739|28.7417|29.5648|31.0128|31.0599|30.8542|32.2823|32.9244|32.3319|32.4509|31.9848|32.0543|32.2823|32.8278|33.2146|33.7898||35.0295|35.0593|35.3271|35.1485|34.8213|34.8854|35.1015|35.7791|36.0149|35.7693|36.6336|36.7809|34.3256|35.347|34.9149|34.8461|34.1881|33.7952|34.7184|34.4533|34.2372|33.7952|33.9426|33.7854||33.3926|33.2747|33.972|32.764|32.1452|31.0403|30.5345|30.5051|29.5721||28.6341|29.1399|28.7078|29.9649||29.5622|29.0221|30.4363|30.0435|30.014|30.3872|31.222|32.1452|32.5528|30.5837|33.8149|33.6368|33.3336|33.3042|33.8492|33.6749|33.9524|32.543|32.7542|32.5577|33.0586||32.8131|33.3091|32.9899|33.2452|32.2042|32.5283|32.7131|32.9506|32.6756|31.0149|29.3363|29.4444|28.8109|28.1872|27.5194|27.9908|28.148|27.9908|27.8386|27.7944|27.6078|26.8515|26.3408|25.5649|25.506|25.9676|26.7533|26.6257|25.9873|25.2065|25.6122|25.5846|25.9185|26.1493|27.0087|26.881|27.2542|26.1248|25.9971|27.1756|28.0106|27.7747|28.7176|28.4622|29.7587|30.6524|30.672|30.8586|30.6692|31.1828|31.4086|31.8113|33.3434
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE|184.715|183.2296|180.855|180.68|181.07|181.67|181.75|182.02|183.15|187.15|186.345|186.14|187|187.28|187.1348|185.28|189.99|186.46|184.265|183.95|184.93|184.1|182.91|183.3|186.5|186.44|184.66|185.23|186.45|187.21|184.22|180.91|179.74|181.78|180.5|178.265|174.24|174.88|174.42|178.1||182.89|182.53|177.24|177.415|177.11|174.5|173.83|175.405|174.66|176.12||177.04|175.48|174.22|174.645|172.71|172.44|175.07|172.3|165.14|163.66|162.945|156.85|157.65|163.48||162.48|160|160.76|163.03|163.4|164.7601|164.43|162.67|161.37|162.98|162.82|164.01|165.01|167.971|168.69|170.16|160.59|163.5|160.23|161.1|161.41|158.17|156.29|159.81|161.04|161.02|160.01|160.65|160.22|159.97|159.28|158.265|159.32|157.99|153.25||154.92|155.91|161.255|165.86|166.18|165.14|162.63|160.67|160.625|156.47|158.92|160.53|163.76|162.05|159.945|160.5|161.44|163.78|161.08|165.85|171.68|173.16|173.77|175.46|173.95|171.49|173.09|175.01|173.24|170.61|172.56|175.32|174.13||175.42|173.01|177|175.79|175.78|175.2|171|168.58|166.45|167.52|170.17|167.6|161.8766|158.71|157.175|156.12|152.47|152.75|150.9201|152.7|151.93|150.92|154.24|156.62||154.27|153.74|152.12|149.1|149.06|144.82|142.105|144.49|143.61||145.16|145.7785|144.41|145.18||145.32|143.24|145.24|142.44|142.54|141.7|144.46|149.86|153.62|150.77|151.33|150.77|149.81|149.14|152.06|156.635|157.15|151.78|151.35|151.4|156.025||155.93|156.39|155.15|154.3|150.93|153.87|153.98|149.84|151.82|148.37|141.81|143.51|142.34|138.62|138.56|140.54|145.3|141.18|139.355|137.75|137.19|132.5|130.71|124.54|125.89|127.97|130.72|125.77|122.8|121.254|124.63|124.3|124.83|125|129.26|129.67|131.33|125.86|125.38|124.07|123.16|121.6|121.77|120.78|124.97|129.03|127.32|128.21|126.1|128.69|129.91|132.79|138.86
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH|22.38|22.505|22.14|21.98|22|22.435|22.7|22.45|22.6|22.4225|22.495|22.425|22.65|22.54|23.07|22.3|22.67|22.8|21.74|21.71|21.6501|22.02|20.98|20.94|21.22|21.285|21.125|20.98|20.635|20.63|20.5|20.3|20.415|21.49|21.525|21.33|21.17|20.38|20.01|20.63||20.75|20.59|20.175|19.79|19.725|19.71|19.24|19.6|19.95|19.7||20.45|20.105|19.7|20.28|19.805|20.57|20.55|20.31|19.35|19.635|19.51|19.14|19.045|19.25||19.66|19.685|20.27|20.54|19.73|19.67|19.26|19.24|19.27|19.48|19.0426|18.915|18.9053|19.35|19.765|19.34|18.72|19.45|19.675|20.52|20.35|20.075|20.235|20.755|21.1415|21.27|21.315|21.62|22.315|22.75|22.98|22.83|22.71|22.76|22.6||22.29|22.34|22.38|22.4|21.6|21.4|21.26|21.09|20.55|19.61|20.305|20.64|20.97|19.67|19.09|18.81|18.8101|20.095|19.9|20.75|21.34|21.52|22.215|22.78|22.26|22.07|21.705|21.791|21.91|21.27|21.03|20.48|20.9||20.97|22.24|21.72|22.49|23|22.49|22.06|22.73|22.27|22.13|22.957|22.58|22.31|22.7119|22.9|23.55|22.7|22.66|23.28|23.71|23.37|22.74|23.01|23.5||23.25|22.81|22.3|21.99|22.41|22|21.15|21.52|21.785||23|22.7|22.87|23.84||23.28|22.51|22.84|22.37|22.48|22.36|22.65|22.97|22.98|22.2|22.13|22.34|23.03|23.21|24.015|25.43|25.48|25.4|25.14|24.57|25.83||25.76|25.75|24.44|24.32|25.33|26.23|26.4886|26.64|26.37|25.29|25.21|26.53|26.39|25.173|24.7|24.88|25.31|24.55|24.27|25.08|25.36|24.85|24.49|23.77|23.585|22.8|22.49|22.28|21.93|22.03|21.1691|21.491|22.46|22.93|22.49|21.95|21.75|20.715|19.31|18.97|18.59|18.1828|18.17|18.79|21.1|21.55|21.86|21.74|21.96|22.73|23.18|22.845|23.2
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE|68.01|67.69|66.25|66.495|67.035|66.73|65.925|65.87|66.12|67.06|68.3|69.78|69.675|68.91|67.77|67.98|68.78|71.27|74.03|76.25|77.72|76.57|75.63|75.33|75.805|75.43|74.28|74.79|74|74.45|73.24|71.19|70.77|71.95|71.82|71.14|69.765|69.56|68.46|69.76||70.97|70.925|68.75|67.75|67.61|67.8|67.76|68.77|70.5|71.19||71.76|70.58|70.88|72.03|70.62|71.25|71.9|71|68.3|66.91|67.1|66.8|66.665|65.35||64.54|64.3|64.77|66.32|66.72|67.52|65.595|65.8|65.42|65.96|65.86|66.11|65.97|66.03|66.225|66.01|57.35|53.49|52.23|53.21|52.05|50.97|50.6|51.16|52.13|51.59|51.4|51.77|51.82|52.69|53.36|53.175|53.31|53.25|51.89||52.05|51.98|53.35|54.53|54.19|53.72|53.44|52.05|51.68|50.405|50.83|51.2|51.92|50.74|50.6|50.83|51.5|52.905|51.6|52.33|53.49|52.88|53.64|54.95|53.99|54.63|55.43|51.5|50.35|53.57|54.94|54.48|55.075||56.87|57.18|57.04|56.49|56.98|55.98|56.47|56.69|56.8|57.59|58.44|59.08|56.575|55.34|55.36|54.6784|54.805|55.03|56.255|56.75|55.46|55|56.56|57.77||57.025|56.03|55.58|53.41|53.475|52.065|51.56|52.095|50.425||49.945|49.59|49.19|49.2338||49.35|50.32|51.21|49.286|49.26|49.38|50.97|53.03|53.66|52.22|52.27|51.94|51.76|52.06|53.3|52.16|53.3|50.68|50.695|50.76|52.22||52.42|52.3069|52.39|52.895|51.87|53.45|53.35|52.505|53.78|52.55|49.045|49.52|46.82|43.47|39.38|46.34|48.78|48.4|48.47|47.81|47.32|44.88|43.755|42.11|41.92|43.54|44.46|43.49|42.475|40.32|41.73|42.16|42.4|42.5|44.491|45.22|44.81|42.27|42.07|42.76|43.64|43.2|43.35|43.18|45.09|46.43|46.65|47.48|48.03|48.11|49.25|48.48|50.14
01228|945652|/equities/masonite-international-corp|R2000GROWTH|98.09|98.88|97.37|101.1|103.465|102.91|100.73|101.31|101.53|106.9|106.11|104.64|103.6401|103.35|101.915|100.85|102.55|101.14|101.22|102.86|103.94|102.27|102.7|102.43|103.55|103.39|103.4|103.14|103.41|104.81|104.36|101.75|100.705|100.39|100.095|98.12|95.73|95.55|95.96|99.58||101.33|102.36|100.66|100.1701|99.38|97.625|97.39|99.27|98.73|98.43||98.66|99|98.965|101.2|99.01|98.125|97.5|99.65|96.24|93.555|89.52|87.17|87.035|90.14||90.08|89.8|90.8|91.46|93.62|94.41|94.34|90.87|89.32|90.3|90.551|91.66|91.27|92.25|89.59|87.69|87.185|89.87|88.1|90.2|88.51|85.85|84.97|89.755|90.22|90.05|90.36|90.12|90.27|90.42|90.24|89.48|89.96|87.98|84.31||84.81|85.26|87.5701|89.86|88.77|87.925|87.55|87.12|86.7|84.59|85.91|86.14|85.99|85.19|84.71|83.18|83.94|87.02|84.8|85.25|87.86|88.7|88.89|89.38|89.81|87.4|88.12|88.8|88.07|85.135|79.93|82.53|82.2||85.66|86.6913|89.12|89.58|89.47|89.29|90.12|91.27|92.175|90.73|91.8465|93.045|90.69|87.75|87.67|88.52|86.02|86.68|86.53|86.36|83.535|83.24|85.33|84.3797||85.53|87.775|88.05|86.05|86.62|82.18|80.09|81.75|79.92||80.57|80.24|79.26|79.725||79.3049|77.74|77.33|76.3|76.655|75.55|73.51|75.09|77|72.84|73.12|72.57|71.855|71.04|72.53|75|75.89|71.29|72.31|72.31|73.48||73.01|71.77|71.92|71.88|69.5|71.645|74.12|73.35|76.88|72.99|69.11|69.7|70.375|69.765|69.01|70.71|70.82|69.875|69.98|70.19|69.3|69.22|68.125|66.21|65.705|67.16|71.29|68.96|67.345|67.7|70.95|72.03|73.1|72.71|75.39|74.515|75.22|72.2|70.59|69.48|69.02|66.37|66.34|68.47|69.56|72.51|71.9|74.29|73.02|74.32|74.99|78.2575|83.585
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH|25.49|25.47|24.97|24.98|25.32|24.98|25.19|25.115|25.33|26.1|26.325|26.56|26.31|25.07|23.87|25.05|24.6|25.89|25.805|25.4|25.83|26.46|26.25|25.51|25.35|25.45|25.03|25.4|25.24|26.18|26.61|27.44|26.69|27.09|27.06|26.39|26.88|27.39|27.28|27.8902||28.125|27.43|28.1|28.63|27.22|27.77|28.68|28.57|28.99|27.25||27.1|24.81|24.44|23.98|23.51|23.345|23.095|24|23.98|23.45|25.61|25.17|25.905|26.36||24.02|26.05|25.68|25.72|26.21|25.81|25.925|26|26.58|26.87|25.84|24.07|22.64|21.05|20.95|21.62|20.81|20.99|20.64|21.1|21.51|20.275|20.27|21.49|20.845|19.81|19.79|19.825|19.12|18.4|17.79|17.5|17.3|17.19|17.25||16.685|17.36|17.22|16.82|16.61|16.42|16.76|16.88|17.16|16.35|17.4|17.82|18.18|18|18.2|17.79|16.98|17.01|15.85|15.55|17.795|17.98|18.15|18.48|18.78|18.46|18.49|18.35|18.32|18.33|18.745|18.58|18.48||19.27|19.22|19.58|19.67|19.8|19.56|20.53|20.2|20.96|21.76|22.94|23.76|22.6|23.44|22.84|22.99|22.43|22.11|22.18|22.98|22.67|22.495|23.8|23.74||23.52|20.88|19.975|18.41|18.1|20.765|20.41|19.3975|20.18||18.15|18.07|17.97|17.9||17.98|18.37|18.85|18.2|17.85|19.02|19.2|19.72|19.83|19.4|19.22|19.005|19.15|19.055|19.63|20.3834|21.06|20.99|20.49|20.49|21.01||20.785|20.86|20.855|21.545|20.49|21.24|22.15|21.37|19.74|17.37|18.28|23.16|23.16|23.85|23.72|24.47|24.735|24.78|23.68|23.55|22.665|22.04|21.2|20.95|21.45|22.22|23.27|23.03|22.84|21.24|21.85|21.175|21.01|21.42|22.19|21.37|21.73|21.5|21.36|20.23|21.51|20.5|20.18|19.94|20.51|21.8|21.96|22.415|23.79|24.39|23.51|26.065|29.61
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE|42.5|41.41|41.08|40.415|40.66|40.235|39.76|39.61|39.88|40.635|40.49|40.62|40.495|40.85|40.78|40.16|40.96|42.46|42.3|42.84|43.43|43.9|43.91|45.38|46.5|46.18|46.21|46.24|46.68|47.9|48.51|49.035|48.77|49.635|49.43|48.57|48.61|47.91|47.67|48.98||49.0401|49.88|49.21|47.89|47.585|47.54|47.88|48.135|48.82|49.99||50.23|51.42|51.58|52.47|51.245|50.77|49.53|50.33|48.415|48.98|47.09|46.06|45|45.28||44.125|43.8001|44.4|45.06|45.68|45.67|45.48|44.91|43.79|43.46|42.635|41.74|42.74|41.99|41.975|42.6794|42.75|42.86|43.82|45.17|44.67|44.19|44.34|45.48|47.64|45.4|46.13|47.1|48.57|48.98|49.88|50.86|50.51|52.46|55.31||54.34|54.895|52.765|51.95|52.36|52.01|51.86|51.095|51.59|50.46|50.87|50.76|52.07|51.27|50.21|49.75|48.4|48.37|46.48|47.12|49.471|50.01|49.23|49.88|50.02|49.1757|50.05|50.01|50.155|50.29|50.9|50.37|50.28||51.7407|52.11|52.67|52.03|51.46|51.1|50.47|49.85|49.63|51.44|52.4|53.74|51.56|51.6|51.2|50.73|55.56|55.8|55.7|57.07|55.1|57.31|59.52|61.9||63.16|60.8776|56.4|68.41|69.22|64.73|64.628|66.41|67.125||67.295|67.075|65.83|66.69||66.05|66.844|67.96|66.51|67.24|69.16|70.91|74.15|73.69|72.13|71.76|70.07|68.65|69.37|70.68|69.05|67.41|66.33|64.685|65.68|67.2701||67.6|65.34|66.28|67.7996|64.24|65.33|66.36|66.01|66.3|65.66|61.5|65.87|66.25|67.75|68.55|69.54|72.13|72.26|72.247|71.22|71.72|65.1601|58.73|59.22|59.515|59.54|60.01|58.8|57.56|58.01|58.41|56.12|57.55|60.105|60.78|59.84|61.38|60.35|59.77|59.5336|60.09|58.2|56.93|56.67|57.04|58.68|56.95|56.29|54.58|55.85|56.78|56.01|57.54
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE|164.22|163.58|162.11|160.27|159.001|181.65|182.22|181.025|182.1|184.41|182.695|185|184.09|183.41|188.89|189.37|191.53|192.61|192.97|191.83|191.54|191.43|192.11|192.75|195.2|192.99|191.51|192.48|188.91|186.621|186.08|186.53|185.67|185.8289|187.37|186.48|188.08|189.21|195.57|198.965||199.53|199.7|196.6994|194.32|195.135|194.7229|191.43|187.525|184.93|183.66||183.8|186.43|188|189.16|187.64|197.64|197.81|197.99|198.0886|199.31|197|196.5501|196.39|198.44||202.58|203.48|205.1|204.68|203.47|205.24|206.03|206.61|209.39|210.9|209.505|211.88|211.32|216.35|217.18|216|208.86|208.94|207.65|208.785|207.51|204.925|201.28|204.515|204.3501|203.52|203.99|201.9301|196.11|196.11|197.53|200.28|200.6|200.76|198.61||199.32|200.91|202.675|202.67|200.995|198.95|197.78|193.6|198.66|204.58|201.22|200.92|199.4|198.5|194.57|194.44|192.79|192|186|186.12|187.82|187.57|188.775|188.25|186.95|187.85|187.2|191.81|192.57|192.18|193.01|194.335|192.501||194.49|192.77|192.71|192.27|190.25|186.78|185.87|184.19|181.41|184.59|184.89|172.55|190|187.655|190.165|189.81|193.25|191.1|189.12|190.12|190.925|190.65|190.28|197.1||195.13|194.995|196.89|198.09|198.31|199.55|198.38|200.75|197.32||196.165|200|200.55|200.4||198.2801|201.24|197.59|196.38|194.91|194.11|192.845|196.54|198.075|199.78|200.04|200.59|200.9|200.01|198.86|200.704|201.53|201.63|202.32|203.305|201.95||202.84|203.27|205.16|203.84|205.78|202.1312|200.01|199.95|199.77|204.83|201.95|206.6392|200.911|195.56|175.15|176.44|179.3001|179.37|177.86|175.01|174.51|172.96|172.595|169.68|168.045|166.63|167.03|166.08|163.04|160.47|162.12|159.79|157.52|155.52|156.7|156.55|155.43|149.755|150.15|151.49|153.4|153.09|159.515|156.39|164.09|165.84|164.76|166.17|167.35|167.33|167.015|167.059|169.91
01232|41272|/equities/shutterstock|R2000GROWTH|42|41.675|41.01|41.07|42.5|41.75|41.02|40.6073|41.44|42|42.4561|42.885|43.03|43.24|42.655|42.24|43.12|42.71|41.76|42.66|46.31|50.555|50.08|49.775|51.41|52|52.5|52.645|53.14|55.51|56.86|54.9|55.13|55.61|53.9816|50.51|48.34|48.44|48.88|48.23||48.84|48.13|47.4|47.26|46.75|46.65|47.08|47.74|47.64|47.82||48.725|48.1|48.39|48.19|49.115|49.12|49.47|50.59|48.52|48.59|49.44|48.98|46.67|46.94||48.76|48.65|51.16|53|52.03|51.55|51.615|50.81|51|51.11|51.44|52.48|53.49|52.29|51.8|50.17|51.0975|54.33|61.37|66.34|65.71|66.2|65.01|66.4|66.26|66.36|67.89|69.895|73.03|72.5|73.05|71.79|71.35|70.41|70.009||70.32|70.5108|72.255|71.58|72.205|70.96|71.18|70.595|72.83|70.09|70.33|68.21|68.71|67.69|68.152|67.39|69.24|69.53|68.49|68.48|72.191|73.89|74.17|75.07|73.68|73.5|73.8|73.07|73.66|73.43|75.03|74.72|74.58||75.69|77.2|76.7|75.04|76.3|75.6793|74.7117|71.87|74.72|75.7|75.2|77.86|74.02|73.52|68.91|64|63.4717|60.72|61.87|60.79|60.92|59.99|61.03|60.85||60.28|58.835|58.18|55.81|56.24|54.09|53.49|54.06|52.66||51.645|51.125|50.74|51.23||51.335|50.86|50.95|49.5|49.01|49.6|49.29|50.1401|50.19|49.83|49.445|49.28|48.97|49.56|53.525|52.64|53.03|50.6|50.63|50.62|52.06||52|50.17|50.76|51.42|50.97|52.58|53.8091|52.56|52.15|50.67|46.71|46.11|45.26|44.61|45.66|47.31|49.555|49.97|50.51|49.8|49.23|46.81|45.72|46.96|49.57|49.81|50.91|49.7|48.53|48.49|49.59|48.31|49.84|50.09|52.12|51.62|52.26|49.89|49.81|49.28|49.37|48.64|49.19|49.14|49.62|51.38|52.58|53.05|53.04|53.5|53.9|53.95|57.35
01233|39328|/equities/commvault-system|R2000GROWTH|68.26|68.16|67.5|67.91|68.63|68.05|68.3|68.7354|68.94|68.355|68.69|69.39|69.1|68.33|68.24|68.5|70.5|70.78|69.88|70.39|71.33|77.53|77.43|76.72|76.2|75.41|75.01|75.26|75.725|76.5|75.64|75.57|75.28|74.63|74.6|73.86|72.36|71.83|71.25|71.64||72.44|72.61|71.61|69.81|69.63|69.94|71.24|70.585|70.48|71.305||70.68|69.97|70.1|70.36|70.58|70.78|70.67|70.88|71.015|69.57|69.2|69.15|68.88|69.325||68.21|67.09|66.495|66.67|65.42|65.27|64|63|62.43|62.635|62.21|61.82|62.47|61.36|60.96|60.83|60.43|61.15|58.67|57.9|57.85|57.46|56.76|57.08|57.37|58.06|57.97|58.85|60.06|60.185|60.815|60.82|60.05|58.1201|57.91||56.5|56.37|56.48|55.76|55.48|54.905|55.165|55.16|54.59|54.24|54.63|54.7|55.52|54.7953|54.69|53.7|53.84|54.6|54.17|54.68|56.74|57.3|57.75|58.41|58.705|58.1|58.36|58.75|59.15|58.6|59.53|60.24|61.015||62.095|62.55|62.42|62.99|63.96|63.32|63.775|64.2|62.76|63.485|64.45|63.43|61.16|55.8|62.55|61.6|59.19|57.22|57.43|57.38|56.64|56.34|56.38|54.91||54.605|54.43|53.2|64.33|65.36|64.3455|63.73|64.097|62.71||62.165|61.44|61.53|61.84||61.99|62.03|61.6466|61.91|61.91|62.1|62.78|63.96|64.37|64.14|59.87|64.165|64.67|62.98|63.95|66.52|66.33|65.11|64.96|64.71|65.33||64.95|64|63.83|63.1035|63.79|65.11|66.32|65.57|66.0538|64.5|62.61|63.93|62.995|61.895|62.055|62.325|60.79|60.61|61.09|60.6|59.88|59.4|58.54|57.495|57.34|56.95|56.68|55.16|54.08|52.392|53.205|53.05|53.94|54.69|55.97|55.26|54.57|53.23|52.92|51.86|51.645|51.16|50.98|50.61|50.57|51.71|51.605|51.18|50.26|50.88|50.59|51.33|53.1
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH|32.63|33.19|32.43|33.24|32.51|32.34|33.46|33.425|33.65|34.32|34.59|36.43|36.66|36.92|36.98|36.4|37.03|36.86|36.59|36.34|37.1|37.11|36.45|35.66|32.82|30.95|30.01|29.9445|30.33|30.19|29.0001|28|27.7178|28.23|27.9907|26.885|26.75|25.97|25.25|26.12||25.72|26.24|26.25|24.78|24.86|24.885|23.98|24.3|24.99|25||25|24.33|24.57|24.16|24.03|24.62|24.53|25.1|22.795|22.75|22.9|21.66|21.55|22.08||21.8|21.64|22.22|22.54|22.25|22|22.5|22.3154|21.49|20.02|19.53|19.88|20.24|19.96|20.6779|21.12|19.95|21.64|21.08|22.5|22.9425|21.45|22.02|22.22|23.5|23.41|23.87|23.2315|22.95|22.795|22.79|24.06|24.03|24.35|23.75||23.68|23.46|23.14|23.88|23.65|23.895|23.89|24.14|24.56|23.39|24.18|25.476|26.7669|25.56|25.73|24.5|22.17|23.47|17.305|27.57|29.785|32.77|32.78|33.6|33.885|32.83|33.4419|34.19|34.38|34.16|34.42|34.35|33.84||34.635|35.49|34.68|34.5|34.07|33.7|34.4|35.23|35.25|35.63|36.4265|35.21|33.75|32.295|32.245|30.18|29.18|29.79|30.51|30.7|29.9|29.63|30.55|31.6||30.95|30.86|31.5|31.15|30.9|30.06|29.58|30.84|29.8||29.99|30.1|29.43|30.16||29.95|29.595|30.41|29.32|28.16|27.5|28.62|30.03|30.5|31.13|31.77|31.83|32.435|32.78|32.9|32.91|32.995|31.33|31.19|31.05|31.8401||31.645|31.75|31.815|31.98|31.78|32.69|33.96|33.14|33.31|31.74|30.22|30.9185|30.66|29.92|29.41|30.47|31.85|32.05|29.59|29.87|29.27|29.05|28.73|28.28|28.96|30.5|32.8|33.07|33.07|31.4901|32.67|32.37|33.01|33.3|34.39|33.59|32.43|30.46|30.55|30.735|31.805|32.86|32.03|31.74|34.27|34.985|33.9|34.57|34.03|34.08|33.32|34.15|35.13
01235|15927|/equities/dorman-products|R2000GROWTH|80.07|79.6675|78.81|79.185|80.35|80.11|81.89|81.32|82.01|83.64|83.58|83.93|84.89|85.2|86.57|86.13|89.035|88.8|86.05|86.41|81.36|82.94|82.86|82.63|84.8|82.87|82.23|81.82|80.7|80.59|80.57|81.22|82.94|81.93|80.44|78.75|77.37|76.44|74.625|76.145||78.26|78.21|77.12|75.785|75.81|76.16|76.56|79.92|80.6|81.79||81.93|83.11|82.8|83.63|83.53|82.39|82.88|82.7|81.27|78.6|81.75|81.22|81.24|87.11||84.29|83.8005|84.353|85.2|84.455|86.05|85.61|84.4|83.935|85.69|85.22|85.74|85.59|85.98|86.06|85.73|81.6|82.02|76|85.98|85.74|82.76|83.14|83.76|85.88|83.68|83.13|83.7723|84.65|85.6|85.175|85.5|85.56|85.52|82.49||82.29|82.19|82.5|85.02|84.22|83.76|83.255|82.17|82.33|80.255|80.845|81.99|82.255|81.79|81.33|80.9551|81|82.22|81.08|82.503|84.27|83.49|83.4|83.92|90.35|89.5|89|90.38|91.99|89.79|90.9|92.62|93.77||94.61|92.63|90.485|93.21|93.635|93.2|93.73|93.78|93.905|96.08|99.7601|99.1001|96.25|94.95|92.6|92.565|91.045|90.59|88.8|87.27|85.84|84.715|86.14|87.285||87.75|86.02|85.24|84.28|83.93|82.14|81.5|81.97|80.83||80.2|80.49|79.83|80.675||79.33|78.64|79.3089|79.92|80.27|79.8|81.4101|82.96|84.24|83.01|85.72|84.61|85.4|86.07|88.59|89.27|88.925|86.08|87.04|87.33|89.99||89.15|86.4|85.86|87.98|85.32|85.76|84.86|83.435|83.43|82.55|79.2|79.5|78.44|77|77.02|79.45|80.98|80.49|79.56|77.42|73.85|73.32|79.64|85.41|86.28|89.77|91.64|89.9|89.96|89.49|89.58|87.96|85.99|85.355|84.83|84.48|84.16|82.06|82.02|81.835|82.535|82.525|82.51|81.805|81.98|83.54|82.24|84.47|84.06|83.575|83.42|85.1|85.64
01236|16769|/equities/nuvasive|R2000GROWTH|39.27|39.245|37.93|38.07|38.73|38.465|39.24|38.06|37.99|38.88|39.69|39.46|38.88|38.94|39.05|38.85|39.2|38.485|39.48|39.875|40.765|41.02|41.605|41.705|42.21|41.8|42.24|41.65|41.92|42.89|42.93|42.92|42.76|42.91|42.49|41.62|39.93|39.39|38.97|40.17||40.3|41.19|40.68|40.37|39.74|40.37|40.905|40.47|40.08|40.49||41.31|38.6402|39.78|39.74|39.42|39.32|39.36|39.32|38.805|38.59|38.635|37.9|36.22|36.49||37.03|36.835|37.55|38.64|39.79|39.77|40.485|40.34|40.14|40.93|41.07|41.6|41.29|41.35|42.1425|41.79|40.88|41.46|41.62|42.82|42.33|42.17|42.36|42.57|42.89|42.6|42.67|42.48|42.47|42.35|42.34|41.98|41.85|42.19|41.58||41.72|41.98|41.58|40.925|40.58|38.98|37.635|37.23|37.64|36.53|36.67|37.16|37.55|36.99|36.8|37.06|37.72|38.24|38.73|39.21|40.63|41.9759|42.6|43.85|43.08|42.23|42.35|43.06|43.315|42.24|43.19|43.5|43.25||44.14|44.52|44.54|44.04|44.04|43.54|46.39|45.77|45.76|46.35|47|46.705|45.29|44.35|44.78|44.9|44.61|44.581|45.52|44.61|43.88|42.81|43.76|43.79||43.58|42.315|42.57|42.04|41.98|41.29|41.85|41.17|40.73||39.7|39.4435|38.89|38.97||38.96|38.97|39.66|39.13|39.25|39.8|40.48|41.66|41.66|40.85|41.13|38.21|38.71|38.61|39.44|39.28|38.9|36.84|37.115|37.24|37.3975||36.865|36|35.79|36|35.17|36.21|36.93|37.3|36.9|35.68|37.45|39.19|40.45|41.12|41.36|42.65|43.69|43.59|43.335|43|43.73|42.19|41.74|40.165|40.75|41.35|42.46|40.83|40.39|39.87|39.91|39.57|39.5848|39.72|42.2201|42.6|44.29|43.2|43.7|43.435|43.37|42.98|42.74|42.32|43.52|44.55|45.3|45.36|46.19|47.62|46.345|47.75|46.85
01237|16116|/equities/amicus-therapeutics|R2000GROWTH|12.77|12.655|12.4|12.52|12.485|12.37|12.555|12.68|12.74|12.76|12.9274|13.04|13.17|13.21|13.62|12.22|12.49|12.98|13.38|13.28|13.195|13.365|13.23|13.2|13.145|13.27|13.37|13.53|13.495|13.375|13.33|13.3|12.85|12.31|12.1|11.885|11.73|11.71|12.005|12.21||12.24|12.51|12.39|12.11|11.935|12.07|12.15|12.585|12.58|12.78||12.85|12.83|13|12.755|12.84|12.52|12.5|12.27|12.095|12|11.4|11.06|11.19|10.925||10.9906|11.09|11.44|11.68|11.74|11.595|10.93|10.59|10.55|10.91|11.235|11.33|11.49|11.97|11.84|11.83|11.61|11.5|11.52|11.49|11.28|11.375|11.4|11.325|11.26|11.33|11.42|11.655|11.64|11.45|11.275|11.005|11.025|11.09|10.985||11|10.865|10.9|11.0517|11|10.8|11.125|11.065|10.95|10.84|10.95|11.04|11.29|11.18|11.16|11.22|11.21|11.39|11.34|11.21|11.59|11.74|11.94|11.97|12.51|12.545|12.58|13.12|13.01|12.79|12.88|12.85|12.82||12.69|12.84|12.34|12.34|12.46|12.43|12.59|12.535|12.22|13.01|13.17|13.065|12.79|12.75|12.62|12.79|12.96|13.015|12.8|12.9591|12.7616|12.86|12.51|12.33||12.475|11.97|11.24|11.14|11.235|11.745|11.5785|11.795|11.81||11.835|11.76|11.53|11.505||11.48|11.71|11.54|11.61|11.58|11.92|11.95|12.14|12.08|11.56|11.66|11.94|12.1|12.18|12.245|12.12|11.96|11.465|11.42|11.285|11.25||11.265|10.68|10.77|10.675|10.74|10.4|11.44|11.17|10.92|10.92|10.49|10.38|9.1|9.775|9.85|9.99|9.88|10|10.29|10.36|10.24|10.6|10.43|10.83|10.71|10.585|11.03|10.615|10.555|10.37|10.41|10.03|9.83|10.38|10.71|10.6|10.68|10.425|10.31|10.15|10.36|10.06|10.03|9.86|10.13|10.4|10.415|10.45|10.375|10.2|10.125|10.2|10.945
01238|1131264|/equities/kontoor-brands|R2000GROWTH|45.54|46.335|45.66|46.44|46.66|46.43|48.53|48.6|48.65|48.62|48.37|46.96|46.425|45.97|46.08|46.22|47.33|47.34|43.29|40.295|41.36|42.13|41.58|41.44|41.52|41.03|40|40.34|40.09|39.88|39.38|38.49|38.49|39.24|38.58|37.92|37.1|37.17|40.48|41.27||42.065|41.8|41.65|41.31|41.23|40.545|40.18|41.21|41.536|41.34||41.78|42|42.19|41.8301|40.99|41.29|41.64|41.35|39.8952|39.18|39.5378|38.421|38.8|40.29||40.3|39.495|39.52|39.93|39.74|39.26|40.34|39.02|39.3|40.1|39.98|39.87|39.47|39.31|40.19|39.75|39.3|44.45|43.91|44.72|44.065|43.695|44.7|44.95|45.2|45.725|46.57|47.16|46.93|46.39|47.27|46.83|46.14|46|45.34||44.8401|46.46|48.06|47.835|47.43|47.27|46.9|47.085|46.895|46.81|47.73|48.48|49.57|49.11|49.04|49.01|48.84|49.96|48.6|50.0201|51.07|51.53|50.46|50.52|51.561|50.634|51.22|48.39|43.3|43.62|43.56|43.08|43.3||45.23|45.81|46.28|46.8|46.41|46.39|46.95|46.7|48.11|48.865|48.0677|48.74|47.46|46.125|45.84|46.6|46.34|45.35|45.52|45.65|45.175|45.01|46.01|45.46||44.49|44.1|43.65|42.57|42.39|42.55|40.78|39.87|39.5||39.01|39.105|38.17|39.01||38.83|37.98|38.76|38.58|39.1|39.32|40.34|41.99|42.46|42.1|41.32|42.11|42.665|42.63|43.235|43.23|43.26|42.13|42.61|43.94|43.64||43.59|42.01|41.12|41.815|40.95|40.3|41.61|40.29|38.26|37.36|35.33|36.68|37.02|36.92|34.41|34.26|35.3769|35.62|35.621|36.35|36|35.56|34.81|33.84|33.52|33.9|35.5|34.58|34.43|32.28|33.5|33.085|32.2252|31.46|34.97|34.62|35.86|33.8|32.12|33.13|35.42|34.9|34.6|34.8749|36.25|36.08|36.76|35.95|35.56|36.04|35.57|36.35|36.96
01239|41209|/equities/evertec-inc|R2000GROWTH|39.17|39.24|38.83|38.77|38.92|38.61|38.3|38.96|39.32|39.51|39.64|39.94|40.27|40.83|40.78|40.16|40.62|40.31|39.49|38.96|39.22|39.11|39.22|39.55|40.7301|40.97|41.1701|40.01|39.26|39.1|39|38.83|38.6|38.18|38.43|37.88|37.31|37.08|36.55|36.71||36.45|36.82|35.96|35.549|35.33|34.95|35.03|36.1325|36.17|35.93||35.41|35.065|35.16|35.565|35.68|36.13|36.42|36.3|35.06|34.11|35.39|34.17|33.98|34.045||34.48|34.69|34.97|36.005|36.14|36.11|35.75|35.105|34.94|34.87|34.6|33.88|34.1|34.45|34.1217|33.82|33.5|33.6|33.1101|34.115|34.05|31.695|31.55|31.99|32.62|32.635|32.37|32.69|32.7706|32.9|32.56|32.295|32.07|32.14|31.78||32.17|32.13|32.62|33.08|33.21|32.87|33.0675|32.84|32.84|32.26|32.56|33.44|33.88|33.28|32.85|32.7|32.48|33.1|32.34|33.58|35.29|35.81|35.75|36.281|37.08|36.54|36.64|36.73|36.8|36.06|35.78|34.47|34.74||35.08|35.38|35.63|35.97|36.01|36.15|36.31|36.65|36.361|36.12|36.97|37.58|36.78|36.58|36.06|36.04|35.85|35.25|35.73|35.72|35.38|34.5584|34.94|34.28||34.21|34.285|33.49|33.35|33.67|32.81|32.31|32.871|32.18||31.67|31.23|30.97|31.01||30.8578|30.74|30.98|30.54|30.49|30.17|30.35|31.73|32.255|31.59|31.64|31.51|31.431|31.71|31.09|33.01|33.53|32.31|32.21|32.04|32.73||32.78|32.3|32.011|32.7|32.61|33.51|34.36|34.07|33.95|33.8|32.49|33.21|32.42|32|31.01|33.89|35.65|35.4413|34.99|34.66|34.15|33.49|32.9|32.57|32.94|33|33.28|32.77|32.35|31.34|31.83|31.786|32.11|31.95|32.4|32.57|32.765|31.24|31.34|30.82|30.81|30.72|30.91|31.34|31.43|31.8|32.225|32.5|32.67|33.47|33.74|33.83|34.73
01240|16148|/equities/forward-air-corp|R2000GROWTH|71.23|70.24|66.8877|64.12|61.75|61.56|65.04|62.62|60.09|64.21|67.37|72.16|74.56|103.075|108.95|108.97|109.515|109.3682|94.12|116.7443|117.62|118.06|118.5|117.84|118.06|118.01|115.37|117.13|115.77|115.66|110.945|107.62|107.41|108.28|109.125|107.15|104.9|103.37|102.08|103.1||105.15|105.865|104.66|103.42|101.42|99.33|99.18|100.29|101.26|102.55||102.29|103.4|102.87|101.49|100.625|101.595|102.1101|101.16|97.54|98.51|99.28|96.085|96.24|97.43||96.22|94.54|94.9|97.47|97.42|97.73|96.97|95.29|94.12|94.48|95.23|94.625|94.905|95.36|95.78|97.0174|96.31|98.66|95.19|105.26|104.07|102.79|101.845|106.47|109.55|110|109.27|107.8|107.95|109.51|108.63|106.92|107.94|107.98|102.41||102.55|102.48|103.41|104.58|105.57|104.49|103.555|103.63|102.51|99.2056|101.21|102.74|103.915|103.14|102.57|102.925|103.155|103.18|102.68|104.5|107.13|105.685|105.635|105.99|105.49|102.64|102.62|103.12|104.51|102.87|103.01|103.1|102.82||103.965|102.155|102.61|100.9|97.921|97.45|94.695|113.34|112.09|111.68|108.0201|108.34|107.0401|104.295|103.6001|104.48|103.58|103.76|102.66|100.5|99.84|98.84|100.08|100.44||99.9|100.27|102.41|103.145|105.24|102.61|100.25|100.49|103.21||104.17|105.17|104.725|103.45||104.04|101.89|102.53|101.99|103.045|103.31|105.06|106.0666|105.36|105.9|105.76|106.005|105.82|105.63|107.23|109.69|110.227|108.62|109.37|109.41|110.58||109.11|109.175|109.43|109.79|108.05|110.48|113.52|113.28|113.91|109.285|105.415|107.605|104.47|103.12|100.79|103.04|104.67|103.53|102.165|101.03|99.37|99.88|96.68|94.015|95.045|96.84|98.8|97.57|97.1975|93.41|95.99|95.46|95.66|95.53|96.45|96.6|94.42|90.34|90.08|90.84|90.02|89.49|88.86|88.2|90.02|92.405|91.64|91.07|90.725|96.14|96.5|98.42|98.72
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH|8|7.96|7.93|7.9|7.96|8.015|8.04|8.14|8.085|8.07|8.035|7.92|8.16|8.75|11.71|11.8|12.14|12.19|11.97|11.89|12.32|12.5|12.475|12.28|12.38|12.26|12.22|12.11|12.46|12.89|12.62|12.8|13.14|13.57|13.59|13.51|13.34|13.69|13.905|14.41||14.72|14.19|14.2|13.8275|13.52|13.5|13.325|13.69|13.6|13.665||14.1|14.23|14.55|14.185|14.205|14.14|14.73|14.53|13.65|13.625|13.3|12.8|13.26|14.09||14.16|14.01|14.17|14.45|14.37|14.32|15.66|15.45|15.45|15.57|15.615|15.94|15.75|15.05|15.14|14.13|13.94|15.225|15.67|16.22|15.86|15.48|15.76|15.95|16.32|16.62|16.26|16.395|16.475|16.665|16.81|16.62|16.4173|16.185|15.805||15.85|16.26|16.7|16.85|16.37|16.06|15.91|15.89|15.88|15.58|15.62|16.565|16.635|16.05|16.44|16.32|16|16.4|15.56|15.71|16.33|16.3|16.36|16.39|16.52|16.61|16.87|16.58|16.13|15.91|16.36|14.81|15.03||15.34|15.66|15.49|14.525|14.2|14.17|14.5125|14.64|15.27|15.65|15.85|16.21|15.615|15.22|14.76|14.8318|14.59|13.72|13.985|13.61|13.23|13.07|13.49|13.53||13.25|12.825|12.15|11.26|10.7|10.7201|10.39|11.33|11.02||10.62|10.11|9.96|10.1||10.05|9.75|10.055|9.6|9.885|10.16|10.48|10.7001|10.295|10.11|10.025|10.08|10.04|10.24|10.44|10.98|11.11|10.898|10.86|10.83|11.03||10.91|10.91|10.73|10.58|10.39|10.595|11.29|11.83|12.08|11.62|11.5|17.72|17.24|17.2147|16.43|16.79|17.18|16.74|16.65|17.11|17.0185|16.3|15.915|15.9|15.84|15.79|16.145|15.44|15.08|14.525|15.26|14.98|15.11|16.07|16.8268|16.53|16.59|15.52|15.07|16.24|16.57|16.27|16.68|16.95|17.96|18.49|18.46|18.45|17.92|18.51|18.57|19.01|20
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE|30.9422|31.01|30.64|30.9|31.06|29.5|30.02|29.71|30.01|30.56|31.2|31.25|31.75|31.5274|33.2884|33.33|33.75|34.09|34.775|35.79|36.76|36.7795|35.485|34.24|33.515|34.01|34.15|34.835|34.58|35.64|35.8|35.45|35.16|34.78|33.01|31.955|31.88|31.905|31.54|32.59||33.235|33.85|32.57|31.04|29.92|29.89|29.87|29.938|30.63|30.28||29.91|30.17|31|30.96|30.67|30.395|31.16|31.38|29.75|29.71|30.98|31.02|30.89|31.21||30.02|29.9483|29.43|30.43|30.0763|30.46|30|29.1614|28.75|28.22|27.96|28.1833|28.21|27.46|27.82|26.84|24.88|27.185|26.96|27.19|27.0901|26.46|26.65|26.6101|27.67|27.99|28.25|27.79|28|28.625|29.52|29.88|29.91|30.43|29.19||29.3376|29.27|30.17|30.4|31.19|30.385|28.97|28.35|29.1701|28.81|29.02|28.97|28.8735|29.14|29.13|28.3|27.4819|28.7|27.87|28.15|28.83|28.62|28.27|28.99|29.78|29.2|30.14|29.94|30.19|29.71|29.95|29.7|30.06||31.32|31.77|31.53|31.23|31.0154|30.8548|32.18|28.72|28.125|28.6|29.04|29.475|28.27|27.21|27.33|27.74|27.65|26.88|27.34|25.66|25.07|24.1711|25.045|24.96||24.91|24.61|24.27|24.08|24.17|23.15|21.94|22.16|21.71||21.66|21.8|21.32|21.12||20.94|21.05|22.5|22.0308|22.52|22.82|22.91|24.25|24.74|23.48|23.64|23.65|23.52|23.42|23.34|22.28|22.635|21.75|21.74|21.67|22.475||22.54|21.87|21.9402|22.4|21.67|22.035|22.02|21.655|21.22|19.86|18.76|19.07|19.0561|18.46|18.15|18.84|19.94|19.35|19.8209|20.51|26.67|26.26|25.86|24.97|25.25|24.93|25.04|25.07|24.85|24.26|25.26|25.99|26.29|26.95|27.44|26.1463|26.39|25.15|24.86|24.91|25.31|25.4|25.6|25.47|25.8|26.5|26.52|26.75|26.38|26.52|26.71|27.29|28.4
01243|15369|/equities/allegiant-travel|R2000GROWTH|87.98|87.385|87.53|89.52|92.29|92.255|92.43|92.91|94.63|97.49|98.28|101.21|104.05|107.38|107.85|108.08|107.04|113.215|114.13|115.22|118.53|120.96|120.88|122.85|122.9|120|127.95|125.93|125.1|125.73|122.1|122.11|122.31|125.76|125.6|125.305|123.37|122.09|120.75|125.01||125.1|124.135|124.54|124.29|120.11|118.05|118.22|120.04|122.27|119.3||116.49|115.49|113.36|112.85|110|108.99|104.805|106.9|101.53|102.16|99.57|96.16|95.6568|97.64||98.8|97.88|97.49|99.38|98.69|99.195|101.91|99.61|97.59|98.47|97.09|99.89|101.715|102.77|103.24|104.68|101.42|106.25|96.61|96.58|97.4|95.605|97.025|98.61|99.65|98.8116|99.46|97.41|97.385|95.46|95.16|93.48|92.18|92.41|90.1||87.18|86.9075|88.43|88.41|89.32|89.02|87.02|83.025|82.1|78.36|79.475|81.49|84.27|80.9|80.11|83.29|83.4968|91|89.51|93.82|99.355|101.41|101.22|100.18|103.41|100.7992|101.3|100.41|100.64|98.0933|99.42|96.5|96.5394||99.775|100|95.05|90.74|90.085|89.38|92.86|96.02|95.8991|96.6001|97.79|93.9601|81.78|84.02|83.65|83.66|82.5|82|83.0419|83.17|81.06|78.86|79.24|78.06||78.53|78.16|77.06|77.16|76.15|73.13|72.95|70.27|68.31||66.12|63.61|63.33|63.06||62.97|62.94|64.83|64.55|66.37|66.51|67.5|71.0827|72.36|71.955|69.505|70.515|71.54|74.725|77.26|80.064|82.01|78.99|78.36|78.365|79.99||77|76.25|77.36|77.55|76.3|79.275|80.75|78.37|77.83|77.135|73.86|74.995|74.1103|72.735|69.07|72.22|74.93|71.29|70.13|71.6|69.761|66.205|65.66|65.77|65.74|65.38|67.735|66.31|66.27|65.24|63.78|64.75|66.26|67.24|73.56|76.53|76.71|71.84|72.97|73.8|74.48|74.24|75.86|78.86|83.04|86.05|88.905|90.71|90.63|96.68|95.16|96.63|100.7801
01244|1162166|/equities/nikola-corp|R2000GROWTH|36|35.1|36.6|35.4|39.3|40.2|44.1|51.3|56.1|54|53.4|46.95|54|57|57|63|62.1|75|85.8|84|88.5|70.2|64.2|63|60.3|59.7|63.9|72.9|72.6|73.8|67.8|60.6|59.7|41.1|40.5|41.4|40.8|39.3|39|39.3||40.5|39.3|35.7|31.5|30|31.5|37.2|39.3|37.8|35.4||33.9|35.4|29.7|22.554|21.93|19.2|17.448|16.23|15.63|16.668|16.875|17.19|18.153|17.1||16.5|17.52|22.2|23.19|22.743|21.333|21.639|21.03|21.063|21.426|22.887|23.31|23.31|24.93|28.8|27.783|26.547|26.85|25.503|24.36|26.16|23.88|23.58|24.3|24.6|26.127|25.8|26.703|27.3|25.206|24.333|28.83|29.1|32.4|35.1||34.8|34.5|36.3|36|34.5|41.7|44.1|43.8|42.6|40.8|40.5|45.3|46.5|45|50.1|48|46.5|49.2|48|49.2|53.7|56.4|58.5|61.5|63.6|62.25|63.3|66|65.1|63|63.6|67.8|70.8||72.3|75.3|74.1|72|70.5|69.9|71.7|75.3|75.3|78.3|78.3|79.65|76.5|74.7|75.3|72.6|73.5|74.4|76.8|75.9|72|68.7|73.2|74.55||72|69.9|69.15|65.7|65.7|63|63.9|64.2|63.3||63.6|68.4|67.35|70.5||70.8|66.3|66.75|67.5|65.1|65.1|61.827|61.8|60.3|68.1|68.7|68.4|70.8|73.8|79.2|75.3|74.1|70.8|69.3|68.7|70.5||68.4|68.1|75|81.3|84.3|86.55|88.8|84.9|79.2|79.2|75.6|83.7|84.6|85.5|87.9|98.7|101.4|95.25|91.05|90.9|91.5|88.5|84.6|84.6|85.2|84|89.4|87.9|86.1|84.6|86.1|85.2|86.4|96.6|105.6|107.7|108.9|100.5|105.3|105.6|114.9|113.4|114.9|114.6|118.5|123|135.6|136.8|151.8|154.8|153|150.6|157.2
01245|1142294|/equities/health-catalyst|R2000GROWTH|11.31|11.61|11.55|11.53|11.73|11.64|11.78|11.91|12.02|12.37|12.41|12.565|12.15|12.33|11.91|12.79|13.49|13.8|13.835|13.765|13.77|13.68|13.26|12.99|12.82|12.54|12.48|12.57|12.462|12.5|12.49|12.15|12.2|12.29|12.21|12.19|11.6|11.14|11.04|11.78||12.2|12.35|12.19|11.602|11.3|11.22|11.53|11.53|11.81|11.95||12.12|11.51|11.53|11.76|11.44|11.38|11.515|11.895|11.84|11.66|11.41|11|10.97|11.015||10.61|10.49|10.73|10.91|10.7|10.6|10.34|10.37|10.89|10.7001|9.9|9.72|9.45|11.92|11.86|12.1|12.08|12.29|12.37|12.37|12.01|12.12|11.96|12.21|12.92|12.6|12.55|12.7|12.705|12.65|12.47|12.69|12.6|12.615|12.4||12.08|12.09|12.23|11.11|11.47|11.26|11.16|11.155|11.43|11.38|11.73|11.7901|11.44|11.2|11.36|11.75|11.2981|11.66|11.21|11.41|12.49|12.99|13.305|13.435|13.71|13.56|13.95|13.25|13.14|13.2627|13.12|12.96|12.955||13.27|13.85|13.81|13.53|13.75|13.79|14.07|14.22|13.84|14.03|14.46|14.14|13.235|13.5|13.38|13.07|13.18|12.57|12.84|12.61|12.53|11.69|12.315|11.95||11.63|10.93|10.97|10.39|10.39|9.9|10.11|10.2|10.2||10.13|10|9.76|9.84||10.04|10.03|10.43|9.98|10.18|10.095|10.52|10.975|10.925|10.47|10.74|10.54|10.04|9.94|10.27|10.37|10.45|9.68|9.14|9.24|9.54||9.235|8.96|9.09|9.57|9.77|9.8|9.91|9.79|9.09|8.49|7.81|6.4|6.63|6.84|6.97|8.11|8.9|8.79|8.97|8.97|8.9101|8.04|8.36|8.4813|9.15|9.1|9.16|8.83|8.6|8.48|8.77|8.76|9.02|9.45|10.12|10.22|10.53|9.52|9.69|9.9|9.98|9.76|9.3893|9.03|9.11|9.915|10.02|9.89|10.3|10.7806|10.525|10.21|11.27
01246|41321|/equities/ptc-therape|R2000GROWTH|39.66|39.16|38.63|38.44|39.42|39.33|38.4825|39.37|39.76|40.11|40.705|40.58|40.64|39.75|38.71|37.57|37.74|38.49|39.66|39.865|39.815|39.9|39.08|38.57|38.6|37.95|38.48|39.23|38.825|39.52|38.31|38.64|39.021|39.67|39.84|38.61|40.17|41.15|40.975|41.1||40.66|39.66|40.78|40.915|40.12|40.3|41.23|41.87|41.275|41.65||42.53|42.49|42.46|42.96|42.97|42.07|42.49|43.275|42.54|42.26|43.06|41.37|40.9|41.03||42.28|42.84|42.2301|58.185|58.18|57.93|57.16|54.63|53.035|54.75|54.61|54.34|55.36|55.01|54.99|55.22|54.02|54.63|53.2|54.182|52.69|51.95|51.02|51.045|52.82|53.75|51.93|52|51.6596|49.7|48.45|47.95|47.85|47.88|47.17||46.525|46.99|47.25|47.09|48.3|47.72|45|44.58|43.65|42.27|45.82|46.3|47.93|47.09|45.01|45.67|45.02|46.04|43.75|43|45.62|47|45.21|45.14|43.97|43.94|42.6901|42.24|42.12|42.94|42.26|41.02|44.72||44.905|44.19|44.44|45.15|44.485|45.1655|43.84|45.55|43|46.05|46.86|46.72|45.76|45.35|45.02|45.4805|45.465|45.92|46.445|46.77|44.78|46.265|47.06|47.32||47.36|44.85|42.52|41.29|38.27|38.75|38.74|37.85|37.25||36.73|35.325|34.56|35||35.87|36.52|37.79|37.8|37.135|38.04|38.415|38.04|39.34|37.64|38.01|37.93|39.28|39.21|40.8|40.89|40.735|39.87|39.5282|39.81|39.03||38.89|39.4|39.36|39.415|37.135|37.08|37.66|37.31|36.66|36.31|34.48|34.63|34.295|33.25|35.71|36.7|37.46|36.67|36.04|44.43|44.78|44.44|45.04|45.73|43.57|42.995|47.54|52.2632|51.55|49.69|49.92|48.92|49.13|49.766|50.54|49.34|50.43|49.4|49.9|50.02|49.8|48.82|48.24|47.7|49.4|50.09|50.7|51.13|52.08|52.59|50.745|50.65|51.24
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||57.98|56.55|55.96|55.85|55.91|55.55|55.5|55.6|55.81|55.93|55.95|54.99|54.63|54.71|55.14|55.07|54.77||54.79|54.79|55.1|55.07|54.8|54.68|54.605|54.35|54.25|53.99||53.85|53.82|53.75|53.75|54|54|53.83|54.4|54.2|54.295|54.2|54.37|54.43|54.31||54.2|54.84|54.95|55.085|55.095|55.24|55.48|55.54|55.5|56.03|56|55.7|56.02|56.02|56.19|56.3|56.3|56.32|56.31|56.25|56.32|56.31|56.215|56.43|56.425|56.49|56.44|56.42|56.44|56.4|56.31|56.37|56.35|56.33|56.32||56.31|56.23|56.25|56.09|56.14|55.85|55.67|55.65|55.61|55.57|55.55|55.49|55.68|55.66|55.54|55.45|55.75|55.83|55.62|55.58|55.95|55.96|55.96|55.94|56.06|56.15|56.07|56.19|56.05|56.06|55.99|55.9|55.96||55.95|55.91|56.05|55.91|55.82|55.79|55.71|55.6|55.6|55.58|55.58|55.72|55.62|55.75|55.7081|55.47|56.17|56.17|56.04|56.07|56.05|56.03|55.95|55.9||55.81|55.72|55.66|55.65|55.5|55.86|55.86|55.8|55.76||55.93|55.86|55.77|55.74||55.69|55.685|55.53|55.505|55.6|54.12|54.27|54.49|54.1801|53.9|53.04|53.65|53.6|52.93|52.93|52.965|52.01|49.275|49.91|50.6|50.75||50.39|50.46|50.285|51.01|49.7501|49.5|48.91|48.37|48.99|50.205|49.47|49.45|49.37|48.24|47.86|48.16|48.08|48.1|47.52|46.84|46.63|46.62|44.9422|43.48|43|42.1|41.85|40.73|39.98|39.94|41|40.84|41.01|40.51|41|41.32|41.15|39.76|39.43|39.23|39.42|39.61|40.24|40.5|42.2|42.77|43.13|43.12|43.5|43.83|43.22|43.44|44.902
01248|998046|/equities/r1-rcm-inc|R2000GROWTH|16.525|16.35|16.2|16.31|16.34|16.41|16.27|15.87|16.12|16.14|16.53|16.61|16.36|16.48|16.5|17.04|17.2|17.145|17.265|16.99|17.14|16.83|16.14|16.04|15.92|15.92|16.37|17.155|17.37|18|18.17|18.195|17.99|17.74|17.69|17.45|17.12|17.24|17.52|18.045||18.25|18.12|18.26|17.64|17.505|17.42|17.035|16.8|16.86|16.91||16.88|16.97|16.94|16.775|16.71|16.47|16.555|16.845|16.7|16.465|16.485|16.095|15.945|16||15.855|15.63|15.45|15.825|16.79|16.59|16.645|16.23|16.12|16.01|16.11|16.28|16.16|15.9|16|15.32|14.16|15.51|15.25|15.305|15.2001|14.94|15.01|15.13|15.42|15.1731|14.995|14.87|14.8|14.89|14.925|15.03|14.92|15.05|14.52||14.49|14.525|14.73|14.625|14.98|14.88|14.49|14.395|14.225|13.595|13.555|13.66|13.82|13.21|13.14|13.19|12.84|13.505|12.9|13.025|13.58|13.81|13.805|14.03|14.155|13.76|14|14.1|14.045|13.83|13.9|14.3|13.74||13.64|14.0415|13.45|13.27|13.36|13.43|13.8125|13.66|13.845|14.03|14.3|14.32|14.21|13.84|13.78|13.59|13.685|13.24|13.21|12.74|12.825|12.725|12.9975|12.32||12.35|12.18|12.035|12.26|12.305|11.51|10.895|10.465|10.515||10.535|10.44|10.285|10.63||10.79|10.86|10.935|10.48|10.48|10.48|10.57|10.955|10.535|9.86|10.05|9.84|9.675|9.545|9.325|8.92|8.84|8.18|7.42|7.495|7.565||7.61|7.13|7.28|7.51|7.365|8.23|8.64|8.41|7.37|7.03|6.71|6.74|14.39|14.52|13.405|17.33|17.5097|17.31|17.36|17.23|17.08|16.37|16.29|16.071|16.96|17.22|18.13|17.46|17.095|16.68|17.195|17.37|17.74|17.775|18.49|18.68|19.02|18.38|18.48|18.34|18.42|18.28|18.41|18.44|18.615|19.69|19.6|20.061|20.78|21.22|20.56|20.54|21.74
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE|63.235|63.8549|63.51|63.235|62.65|62.38|63.47|63.08|64.49|64.6|66.48|67.585|68.18|67.99|66.9|66.52|68.57|69.35|68.9101|68.66|69.27|70.72|70.4|69.61|69.15|67.185|65.38|60.2631|66.29|67.085|64.97|63.69|65.085|64.53|63.3|61.965|61.69|61.3|58.755|60.72||60.68|60.72|61.09|60.14|59.42|59.48|57.89|58.24|59.68|59.25||59.8506|59.75|59.64|60|59.48|58.975|58.5|59.315|53.96|53.86|54.03|51.22|50.86|52.38||51.9917|52.21|52.52|53.36|52.68|51.85|52.07|49.4|49.35|48.2|46.96|47.52|47.35|47.05|47.0175|48.3|46.67|49.23|49.69|50.7|50.265|50.37|47.82|50.84|51.84|52|53.77|53.06|53.65|55.22|55.43|55.8|55.75|55.75|54.34||53.1601|53.51|55.08|56.48|57.27|56.33|57.42|56.3|56.67|54.6|55.22|55.25|55.8|55.38|55.11|54.43|54.06|56.56|50.6001|52.46|54.55|58.35|58.36|60.05|59.4|58.47|59.74|60.77|60.71|60.11|60.85|60.78|61.08||62.47|63|61.27|63.05|61.705|61.01|62.57|64.01|62.21|62.33|60.49|59.27|56.495|54.02|52.8|52.31|52.5|50.885|52.005|51.52|48.06|46.37|47.53|50.72||50.675|50.72|48.96|50.36|50.59|49.16|48.76|50.43|48.2||48.76|48.16|47.98|48.5771||48.06|47.14|47.1|45.28|45.08|45.975|48.35|52.24|54.27|54.77|53.72|53.88|54.41|57.34|57.7|57.6567|57.82|57.54|57.58|57.105|60.37||58.05|57.41|57.99|57.87|56.66|57.47|57.5|56.625|57.13|55.18|54.5|54.13|53.83|48.155|47.54|49.67|51.52|50.4942|49.385|49.87|48.96|46.29|46.03|47.37|48.835|53.25|55.02|54.6|53.735|51.11|52.74|53.53|54.98|55.31|56.53|57.76|57.19|53.68|53.96|54.44|56.8|56.64|57.44|57|58.35|60.1|60.16|60.53|58.955|60.92|61.0075|61.44|62.37
01250|1056241|/equities/apollo-medical|R2000GROWTH|37.22|37.25|36.49|36.535|37.3|37.1|37.13|36.44|36.93|38.19|38.48|37.97|38.665|38.655|38.59|34.46|36.69|35.86|35.36|35.82|35.575|34.36|34.44|34.4|34.12|33.63|33.9|33.91|33.84|34.47|33.76|32.8|32.29|32.26|32.41|31.85|30.63|29.97|29.3|30.07||30.69|31.495|31.64|30.98|29.385|29.47|28.9019|29.62|30.92|30.65||30.82|31.095|31.345|32.9|32.7201|33|32.89|33.32|32.25|31.675|32.42|30.7401|30.455|30.79||30.95|30.11|30.19|31.2|31.25|33.22|33.32|32.5|32.86|33.5|32.7|31.44|32.08|30.09|34.11|33.32|33.2|34.79|34.665|35.01|35.345|35.6|35.21|35.915|37.48|36.72|36.25|39.25|39.28|38.8|38.87|37.87|38.67|38.505|37.552||36.67|36.82|36.75|36.485|36.01|35.25|36.53|38.23|38.35|37.7|38.055|38.9|37.24|36.51|35.8|34.7|34.49|34.99|34|34.11|36.21|35.48|35.39|35.995|36.68|35.61|34.83|34.7|34.915|32.7|32.43|32.915|33.09||33.82|33.91|34.24|33.97|34.38|33.28|34.555|34.455|34.3295|34.47|36|36.31|34.66|34.39|33.6|33.19|32.05|32.5|33.18|33.1115|33.51|33.19|34.23|35.03||34.64|32.91|31.27|29.99|28.78|27.55|27.59|27.955|27.84||29.08|28.99|28.33|28.785||29.47|30.2|29.01|28.84|28.82|27.75|26.89|28.75|29.09|28.075|28.52|29.16|28.93|28.63|27.87|27.57|27.9272|27.22|27.33|27.84|28.8||28.16|27.55|27.95|29.41|29.7|30.06|33.68|33.52|36.055|36.24|35.96|35.275|33.94|34.02|33.09|34.455|34.53|34.5201|33.585|33.97|33.62|32.22|31.18|30.66|31.75|31.86|33.47|32.21|31.12|30.78|32.019|32.49|33.47|35.345|39.105|39.05|39.01|38.61|38.94|38.4|39.26|39.09|39.94|39.24|39.62|39.85|38.11|38.4|39.03|40.74|41.94|40.56|42.34
01251|940825|/equities/caredx-inc|R2000GROWTH|8.56|8.76|8.51|8.51|8.49|8.34|8.23|8.34|8.35|8.73|9.56|8.575|8.64|9.3202|9.55|10.575|10.5766|10.74|10.61|10.56|10.475|10.7|10.72|10.57|11.04|10.365|10.27|9.87|9.93|10.25|10.06|9.55|9.5591|10.07|10.09|9.9301|9.5|8.5|8.11|8.22||8.38|8.48|8.46|8.435|8.13|7.73|7.68|7.8492|7.87|7.69||7.91|7.68|7.7|8.11|7.72|7.755|7.77|8.3|7.91|7.82|7.89|7.62|7.76|7.76||7.91|8.05|8.13|8.44|7.56|7.51|7.45|7.425|7.705|7.93|7.41|6.2202|8.34|7.97|8.07|8.36|8.18|7.9|7.82|7.955|7.63|7.7|7.655|7.99|8.25|8.63|8.605|8.715|8.935|8.89|8.6782|8.7|8.4201|8.685|8.52||8.53|8.57|8.57|8.56|8.85|8.82|8.86|8.755|8.92|8.72|8.665|8.86|9.14|9.1|9.08|9.47|9.54|9.59|9.37|9.16|9.95|9.91|9.51|9.03|8.1|9.05|15.28|14.81|14.34|13.85|13.73|13.32|13.345||15.12|15.19|15.105|14.73|14.9|15.26|15.495|15.68|15.915|16.09|16.4|16.35|14.73|14.64|14.52|15.08|14.95|14.06|14.81|14.26|13.61|13.03|14.08|13.875||13.57|12.96|12.5|11.725|11.31|10.5|10.92|11.04|10.9||10.82|11.105|10.89|10.68||11.05|11.16|11.26|11.3|11.405|11.915|12.42|12.48|12.37|12.125|12.095|12.55|12.46|12.8|12.405|12.91|12.56|11.99|11.99|11.99|12.32||12.29|11.92|12.29|12.84|13.45|13.1|13.73|14.13|13.02|12.27|14.69|15.71|15.005|15.21|18.3|19.155|19.89|19.27|19.09|19.02|18.15|17.42|16.43|16.17|14.9301|15.345|17.3|16.62|16.39|15.94|16.475|16.23|16.38|16.94|17.9501|17.945|17.83|16.73|16.96|16.63|16.78|16.335|15.96|15.66|15.77|16.19|16.83|16.43|16.77|18.54|18.185|17.96|19.05
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE|42.13|42.19|41.74|41.97|41.845|40.76|40.155|40.38|41.22|42|41.96|42.91|42.19|42.51|42.44|43.44|44.72|45.08|43.02|43.5|44.59|44.57|43.51|42.58|41.93|41.39|41.245|41.16|41.84|42.7716|41.54|39.61|37.82|37.96|37.53|37.32|36.39|36.34|35.61|35.81||36.02|36.39|35.83|35.455|34.92|35.08|35.08|35.165|35.39|36.07||36.01|35.28|35.26|35.56|35.58|35.4|35.3|35.475|34.165|33.66|33.345|32.64|33.155|33.18||33.41|33.53|33.82|34.2|31.83|32.63|32.26|31.3|30.37|28.8|29.4|28.235|27.91|27.61|27.555|27.3204|26.53|27.54|28.56|29.69|29.34|28.78|28.45|28.52|29.04|28.97|29.1|29.41|29.76|30.3175|30.42|30.24|30.32|30.51|30.63||30.27|30.17|30.44|30.235|30|29.855|29.8|29.52|29.94|29.77|29.715|29.85|29.99|29.24|29.18|28.92|28.56|28.935|27.75|28.32|29.36|29.56|29.56|29.515|30.2|29.58|29.81|29.98|29.94|29.9|30.195|30.16|30.01||30.31|30.92|31.39|31.18|31.485|31.84|30.84|31.44|31.815|31.98|32.23|32.5|31.06|30.64|30.62|30.56|30.14|29.03|29.52|29.63|29.11|28.4|28.525|28.57||28.48|28.42|28.42|27.8638|28.24|28.25|28.06|28.06|27.41||26.65|26.194|26.055|25.85||25.85|25.635|25.64|25.3|26.65|27.02|26.84|27.66|28.03|27.77|27.86|27.95|28.31|28.51|29.165|29.9|30.55|29.56|29.22|29.175|29.32||29.145|28.6|29.1|29.355|29.06|29.615|30.61|29.76|29.8|30.465|28.66|29.43|29.73|29.43|36.02|36.77|38.55|38.2|38.06|37.72|38.01|38.09|37.27|36.21|36.79|36.77|36.75|35.1|34.45|33.335|34.45|33.79|35.01|34.775|35.37|35.23|35|33.625|33.55|33.1|33.295|32.65|32.46|31.88|32.6|33.74|34.02|33.39|33.64|34.84|34.315|35.0301|35.47
01253|945066|/equities/shake-shack-inc|R2000GROWTH|68.83|69.02|69.3|69.07|70.19|68.46|68.48|67.89|69.1|73.125|76.0101|75.67|75.04|74.85|75.45|77.82|78.47|75.94|70.14|74.85|76.26|75.86|75.76|75.74|76.42|76.45|76.41|77.68|77.8|78.42|78.9382|78|77.68|78.14|76.95|77.01|75.56|76.24|76.06|76.08||77.65|77.19|76.895|74.625|73.58|71.96|73.8259|73.74|73.48|71.11||70.71|71.42|70.4|68.42|68.03|68.12|68.92|69.42|68.11|67.77|67.24|65.27|64.28|64.95||65.33|64.66|64.44|65.23|66.2|65.885|66.22|66.4511|67.21|68.09|64.68|65.66|65.39|65.29|65.07|61.26|57.1|52.64|53.05|54.18|53.08|53.41|53.45|53.76|54.93|55.15|54.26|53.915|54.36|54.31|53.4|54.78|55.81|56.64|54.85||53.88|54.14|54.83|54.56|54.65|53.35|52.63|52.835|52.4|52.51|53.25|54.996|55.23|54.81|53.715|54.24|54.25|55.091|52.01|54.1|56|57.41|57.655|57.03|56.82|55.3|55.12|55.19|54.47|55.05|55.71|55.57|53.51||54.11|53.63|56.32|55.18|55.41|55.34|56.69|57.1|56.81|57.2134|58.19|58.48|55.7476|55.535|54.96|55.8188|55.65|53.84|54.72|54|54.45|53.07|54.095|54.62||54.43|53.26|51.49|46.2|46.91|45.24|43.365|42.4|40.9||40.83|41.46|42.36|43.34||44.15|43.81|45.15|46.19|45.94|47.71|47.37|48.86|48.65|47.12|47.12|47.9|48.15|48.3296|49.38|50.55|51.36|49.88|49.31|48.69|48.0277||46.17|46.13|47.57|49.06|49.78|49.95|51.08|50.13|50.02|47.79|44.42|43.94|43.51|45.51|47.43|51.67|54.04|54.775|52.63|51.93|50.52|48.45|47.95|48.45|48.49|49.225|49.49|48.57|47.62|46.99|46.605|44.67|45.6|45.645|46.45|44.625|45.98|44.5137|44.87|45.9|46.37|45.14|44.64|43.85|43.91|48.38|49.04|48.59|47.96|48.83|47.11|47.5|49.39
01254|20752|/equities/federal-signal-corp|R2000GROWTH|58.735|58.66|57.751|57.84|59.2|59.59|59.65|59.6|59.87|60.54|60.02|59.4839|59.66|59.31|59.615|59.06|59.87|59.705|59.74|60.94|60.85|59.58|61.31|61.505|61.77|62.125|62.56|62.98|62.41|61.995|62.71|62.96|63.12|63.575|63.84|63.27|62.35|62.63|61.97|63.12||63.64|64.03|62.99|62.985|62.15|61.795|61.04|61.94|61.49|61.56||60.99|61.31|61.36|61.125|59.77|59.633|59.82|57.81|56.36|55.87|55.48|53|52.4|53.12||53.34|52.39|52.57|53.27|54.15|54.26|52.765|52.65|52.285|52.34|51.9|51.31|51.45|52.25|52.045|51.99|50.705|53.455|51.34|51.08|50.8|49.84|49.82|50.56|50.93|50.67|50.46|50.72|51.41|51.38|50.82|50.73|51.18|51.13|50.29||50.18|50.17|52.35|53.575|53.62|53.02|52.92|51.825|51.28|49.5|50.29|50.84|52.03|50.92|50.05|50.21|50.58|51.915|51.65|52.49|54.705|55.13|55.23|54.74|55.82|54.35|52.49|52.585|52.55|51.64|51.92|52.29|52.27||52.88|52.12|52.29|51.93|52.4|51.87|52.55|52.92|53.25|54.11|54.46|53.39|52.76|52.315|52.231|52.36|51.53|51.18|51.26|50.2|49.05|48.66|48.96|49.58||50.1|49.66|49.195|48.39|48.56|47.83|46.48|46.56|45.86||46.05|46.025|45.72|45.83||45.87|44.99|45.49|44.98|44.09|43.44|44.51|45.37|45.79|45.655|45.61|46.71|46.44|46.64|47.11|48.3|48.435|46.96|47.33|47.48|48.92||49.0129|48.185|48.64|49.88|48.63|49.05|48.8|48.14|48.08|48.38|46.77|46.43|46.35|45.29|44|46.32|46.87|46.65|45.16|45.05|44.614|44.46|44.847|43.51|43.2714|43.31|43.32|42.72|41.725|41.58|41.76|41.23|41.025|39.85|39.55|39.41|39.58|37.51|37.31|37.13|37.48|37.39|37.98|38|38.46|39.41|39.06|38.37|37.81|38.68|38.65|39.03|40.22
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE|35.21|34.85|33.68|32.75|32.98|32.26|31.8|31.565|31.81|32.16|31.83|31.63|32.1|31.7|31.63|31|31.045|31.945|30.82|30.66|32.01|32.87|32.17|31.92|31.81|32.1|32.0501|32.2625|32.39|33.33|33.04|33.8|34.61|35.08|34.85|34.92|34.63|33.68|32.685|32.51||32.26|32.52|32.56|33.205|32.32|32.735|35.19|36.36|34.76|34.47||34.26|34.57|34.95|35.885|35.91|36.98|37.51|36.89|37.7|37.98|37.95|37.16|37.14|36.96||37.06|36.75|37.81|38.77|39.16|37.805|36.66|36.195|36.59|37.06|36.96|37.68|38.5|37.46|37.89|37.815|38.4|37.145|36.77|37.15|37.25|36.65|36.84|37.13|37.145|36.34|36.2|36.11|36.42|34.735|34.5|33.86|33.88|34.9|34.61||35.695|35.84|36.02|34.6|34.7|34.15|34.6|33.98|33.42|32.96|33.37|34.31|35.0575|34.55|35.02|36.4|36.48|37.31|35.07|34.395|36.5|38.53|38.96|38.76|39.7|39.5|42.86|42.55|42.39|42.3|41.57|41.395|41.96||43.35|42.3|42.445|42.62|42.32|43.56|43.445|43.82|43.38|44.62|43.47|42.82|40.83|40.9399|40.98|43.05|42.4501|42.7701|41.68|40.26|41.11|41.89|41.975|41.93||41.89|40.18|41.2|42.24|42.22|41.86|41.68|42.6|43.65||44.69|45.24|44.88|44.91||45.03|44.03|43.36|44.04|42.38|42.23|40.81|38.5||35.65|35.61|35.3501|36.67|36.93|37.78|39.79|40.72|40.46|39.91|39.8|40||39.11|39.21|39.655|40.01|39.31|39.39|39.5301|39.37|38.56|37.53|36.52|36.3|35.67|36.38|39.75|41.6|42.73|41.955|42.1401|42.52|43.11|45.9708|44.02|46.32|46.92|46.81|48.215|46.16|45.9|46.425|46.25|46.8|46.63|47.38|48.62|48.16|49.585|49.3|47.81|47.64|49.22|48.435|47.9|49.44|50.28|51.31|51.26|50.76|51.77|53.39|53.23|52.73|54.0563
01256|1089332|/equities/cushman-wakefield|R2000GROWTH|9|8.8|8.74|9.0125|8.72|8.78|8.66|8.87|8.95|9.005|9.25|9.63|9.785|9.945|9.965|9.96|10.185|9.94|9.88|9.708|9.53|9.7|9.56|9.48|9.98|9.87|9.95|9.76|9.785|9.65|9.38|9.21|9.26|9.1|9.13|8.53|8.21|8.1|8.01|7.99||8.2|8.1|7.84|7.865|7.755|7.72|7.29|7.995|8.145|8.44||8.57|8.52|8.89|9.11|8.875|8.875|8.82|8.66|8.19|8.0681|8.22|7.77|7.74|7.945||7.64|7.46|7.73|8.14|7.72|7.71|7.54|7.43|7.41|7.59|7.52|7.49|7.69|7.1608|7.26|7.6801|8.7|9.255|8.99|9.76|9.505|9.03|8.82|8.97|9.25|9.4|9.26|9.155|9.14|9.05|9.285|9.5|9.56|9.52|9.27||9.78|9.78|9.94|10.275|10.27|10.1|9.86|9.665|9.88|9.26|9.735|10.05|10.505|10.32|10.225|10.245|10.365|10.75|10.96|11.465|12.09|12.455|12.395|12.685|12.63|12.355|12.54|12.71|12.79|12.54|12.91|13.19|13.195||13.65|14.13|14.68|14.5|14.41|14.065|14.2|14.02|14.37|14.265|14.66|14.41|13.59|14.07|14.08|13.99|13.975|13.66|13.99|13.96|13.51|13.44|13.58|13.68||13.7|13.65|13.12|12.685|12.79|12.68|12.74|12.91|12.6||12.35|11.9713|11.93|11.95||11.53|11.43|11.55|11.06|11.01|11|11.75|12.38|12.15|11.66|11.54|11.64|11.61|11.67|12.24|11.66|11.5|10.72|10.89|10.935|11.13||11.02|10.875|10.885|11.01|10.8|11.2|11.48|11.38|11.475|10.99|10.22|10.32|10.4375|10.04|10.48|10.715|11.6|11.48|11.42|11.47|11.69|11.35|11.34|11.05|11.03|11.11|11.735|11.68|11.31|10.8|11.34|11.08|11.2|11.38|12.045|12.105|12.01|11.34|11.15|10.94|11.39|11.51|11.625|12|12.34|12.93|13.36|13.9|13.93|14.32|14.38|14.67|15.48
01257|21166|/equities/kadant-inc|R2000GROWTH|214.43|214.81|212|211.04|211.95|210.44|210.43|211.77|212.43|215.52|214.95|212.22|213.055|212.07|212.215|210.87|211.93|211.85|206.86|196.99|220.99|216.96|214.33|210.83|208.19|209.54|209.29|211.05|211.885|212.615|215.88|211.82|211.89|212.6|214.28|209.96|208.86|209.95|209.79|213.505||217.26|220.53|213|212.605|214.56|209.35|208.06|212.535|217.71|219.56||220.52|215|213.51|215|212.6|210.83|213.06|211.01|201.28|198.24|194.93|187.7025|186.995|189.1||189.66|187.33|192.47|196.46|198.24|197.58|196|194.33|192.93|194.47|192.4|191.45|191.75|193.04|193.5|192.57|186.95|187.5|183.67|186.3|185.25|183.49|183.19|189.45|192.08|192.01|189.89|190.975|191.89|194.31|193.24|193.75|195.25|194.465|190.37||190|192.21|197.17|201.73|205.02|203.8|200.855|198.03|196.65|192.9|197.39|198.19|201.87|199.5|196.63|194.75|195.6|201.87|200.43|206.2875|213.17|214.38|214.865|215.46|216|211.8|211.53|213.3|211.2|210.08|210.58|207.3|208.1||212.52|195.6|199.71|199.25|201.24|199.91|201.77|205.19|206.1|207.27|211.2|208.75|202.87|199.28|198.51|196.53|197.5|195.64|200|198.02|190.66|187.81|189.86|189.505||191.6|190.69|189.25|181.79|183|177.97|176.3|178.83|176.41||175.66|174.17|173.61|175.5||173.29|172.06|175.7|172.36|171.02|172.71|177.18|187.75|185.475|180.05|180.92|181.3|182.62|184.74|187.41|187.23|191.21|183.34|187.13|185.91|189.18||188.61|187.08|187.75|189.525|184.84|186.2|182.16|181.89|183.85|183.19|176.08|176.75|173.31|170.72|164.7|168.43|177.38|175.67|173.87|172.535|171.69|169.31|165.48|160.54|160.14|164.53|166.885|164.66|162.2|154.19|158.46|159.45|157.13|155.24|165.47|169.42|170.81|169.7|166.29|166.31|167.81|165.7|166.38|166.63|168.43|175.59|170.62|165.37|166.43|171.36|171.08|173.83|178.21
01258|21050|/equities/ameresco-inc|R2000GROWTH|42.07|42.14|41.77|42.98|44.12|44.97|46.85|46.04|46.22|47.34|48.8|48.99|49.75|49.655|50.22|49.595|49.3|49.87|50.52|50.38|51.86|57.5|56.16|56.13|57.35|57.55|57.78|58.4|61.13|59.505|55.895|53.03|52.76|54.325|52.86|50.81|46.47|46.44|45.13|46.58||47.39|48.17|47.395|45.7064|44.46|44.67|45.21|45.43|45.49|45.45||46.51|48.31|49.34|48.52|46.74|45.835|47.09|47.293|44.825|45.0601|44.55|43.1168|42.28|43.05||42.76|42.61|43.48|45|43.16|42.855|42.12|42.29|41.87|43.01|41.05|39.82|41.245|40.52|41.335|42.02|39.62|41.86|44|40.61|40.7645|40.93|40.84|42.93|42.75|43.34|42.81|44.8|45.83|45.89|44.95|45.28|45.165|45.09|43.96||43.51|43.79|45.27|46.885|47.125|46.4|44.62|44.2739|43.125|42.035|42.65|43.51|43.18|42.34|41.48|41.95|42.273|43.75|43.51|44.12|44.35|44.58|44.87|45.51|44.78|43.0105|44.2|42.85|50.34|49.63|51.31|50.75|51.52||54.6783|55.94|55.16|53.53|53.25|52.7|53.8|54.52|53.85|55.96|60.07|60.56|62.805|62.62|62.58|62.68|61.32|60.88|62.39|61.1|59.505|58.56|60.07|59.61||57.8|58.41|58.3|55.95|56.085|52.36|52.84|55.93|54.71||56.2579|55.8181|54.97|54.49||54.14|54.6|55.69|56.02|56.26|58.72|61.3362|63.19|61.94|59.52|60.655|61.34|61.02|61.42|66.18|64.18|63.23|62.25|60.97|61.01|63.33||62.6135|62.27|62.39|63.0687|60.355|62.32|60.67|59.47|60.67|58.2627|54.3806|52.96|51.4046|50.61|51.72|51.57|59.61|57.99|56.83|59.75|60.64|56.8|54.56|53.71|55.22|59.2|62.64|63.5|61.45|59.69|59.2|59.475|60.81|61.31|65.55|67.305|70.07|64.995|63.3106|62.03|66.14|65.07|66.75|62.37|65.66|67.6|68.4|70.89|71.29|73.27|71.6307|69.01|69.4732
01259|15986|/equities/8x8-inc|R2000GROWTH|3.025|3.01|2.95|3.01|3.06|3.07|3.24|3.32|3.365|3.39|3.54|3.44|3.46|3.22|2.76|3.99|4.445|4.54|4.5|4.5775|4.65|4.51|4.33|4.22|4.1889|4.25|4.28|4.335|4.31|4.63|4.45|4.38|4.442|4.48|4.395|4.28|4.13|4.15|4.06|4.25||4.21|4.16|4.02|3.95|3.82|3.5999|3.4|3.55|3.5701|3.65||3.77|3.8301|3.86|3.92|3.84|3.82|3.73|3.81|3.805|3.73|3.995|3.93|3.88|4.06||3.59|3.6|3.6|3.72|3.555|3.55|3.3|3.075|3.11|3.065|3.0057|3.1|3.03|2.83|2.74|2.66|2.5005|2.685|2.76|2.855|2.79|2.93|3.065|3.03|3.0501|3.08|3.32|3.44|3.58|3.641|3.71|3.76|3.73|3.775|3.8||3.74|3.77|3.91|4|3.9|3.97|3.9|3.975|3.9|3.88|3.885|3.89|4.02|3.985|4.22|4.71|4.722|4.86|4.635|5.01|5.45|5.2903|5.335|5.325|5.48|5.06|5.18|5.32|5.41|5.4004|5.56|5.685|5.58||5.92|5.86|6.01|5.8|5.68|5.665|6.13|6.2|5.97|5.9|6.122|5.27|4.71|4.43|4.45|4.74|4.66|4.5179|4.64|4.36|4.365|4.28|4.35|4.47||4.34|4.24|4.325|4.355|4.42|4.165|4.23|4.305|4.34||4.28|4.12|4.05|4.08||4.2|4.25|4.4|4.28|4.54|4.65|4.56|4.43|4.355|4.39|4.4095|4.21|4.18|4.17|4.36|4.3|4.175|4.1|4.05|4.04|4.23||4.13|3.9|3.92|4.17|4.1451|4.23|4.275|4.0501|4.01|3.86|3.63|3.83|3.78|3.645|3.9327|4.01|4.125|4.065|3.43|3.37|3.38|3.36|3.11|3.105|3.14|3.14|3.38|3.2|3.06|3.1|3.07|2.87|2.9|3.19|3.5|3.555|3.545|3.18|3.43|3.4|3.46|3.57|3.65|3.53|3.61|3.77|3.98|4.13|4.25|4.48|4.3|4.455|4.715
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98||15.26|15.23|15.02|15.04|15.05|15.05|15.22|15.23|14.94|14.9|14.87|15.43|15.82|15.94|15.95|15.755|15.92|15.86|16.05|16.21|16.13|16.13|16.08|16.14||16.4|16.52|16.445|16.385|16.36|16.23|16.52|16.51|16.57||16.6001|16.63|16.599|16.59||16.74|16.67|16.74|16.67|16.67|16.855|16.92|16.83|16.79|16.63|16.6|16.56|16.55|16.545|16.73|16.89|16.92|16.84|16.74|16.74|16.75||16.715|16.57|16.54|16.6|16.66|16.63|16.695|16.75|16.75|16.8|16.905|16.945|16.83|16.9|16.858|16.97|17.08|17.01|16.945|16.97|17.05|17.06|17.06|17.07|17.06|17.04|17.06|16.98|17.005|16.95|17|17.03|16.96|16.945|17.04|17.065|17.08|17.13|17.14|17.09|17.085|17.08|17.08|17.1|17.11|17.06|17.06|17.02|17|17.05|17.05|17.03|17.05
01261|39267|/equities/energizer-hldgs|R2000GROWTH|34.201|33.46|34.195|34.5|34.2768|33.7613|33.88|34.405|34.35|34.43|34.09|34.43|34.19|33.95|32.47|30.52|35.63|35.93|36.48|35.49|35.25|35.65|35.28|35.016|34.92|34.03|33.22|33.6319|33.31|33.395|33.29|33.345|33.45|33.75|33.5|32.92|32.82|32.6914|32.35|33.13||33.2604|33.47|32.81|32.44|32.37|31.91|32.05|33.215|32.6801|32.95||33.6|33.02|33.095|32.99|33.03|32.95|33.24|32.76|32.64|32.905|33.52|32.605|32.48|33.14||33.7|33.4|33.87|34.51|34.26|34.31|34.74|35.07|35.03|34.9982|34.56|34.665|35.36|34.535|33.97|32.38|32|33.13|32.76|33.31|33.15|32.42|32.34|32.29|32.51|32.29|32.055|31.89|31.73|31.39|31.19|31.33|31.22|31.642|31.635||32.07|32.42|33.59|34.35|34.3304|33.97|33.57|33.04|32.94|32.12|32.44|32.81|33.02|32.2|32.085|32.535|32.09|32.75|32.68|33.28|34.35|34.67|34.73|35.17|36.8|35.8701|35.38|35.72|35.6|35.51|35.78|35.81|35.99||35.32|35.32|35.29|35.57|35.53|34.59|34.82|34.72|34.73|33.42|37.08|36.885|36.65|36.0201|36.02|36.1601|36.36|36.08|35.74|35.77|35.4|35.66|36.2|36.91||36.53|36.44|36.64|36.78|36.35|35.9|35.2|34.39|33.435||33.445|33.9|33.63|33.39||33.1832|32.73|33.04|32.87|33.05|33.25|33.76|34.73|34.83|33.945|34.23|33.87|34.1|34.155|34.1263|33.87|34|32.775|32.75|32.35|32.5972||32.68|32.14|32.07|31.71|31.19|30.83|30.58|29.1|28.92|29.33|28.22|28.82|28.91|28.07|27.57|28.53|28.99|28.72|28.71|28.66|28.34|27.42|26.85|26.2|26.155|26.86|27.61|27.09|26.3|25.19|25.94|25.5|25.29|25.22|25.8|26.05|26.31|25.16|24.82|24.81|25.69|25.93|26.765|26.45|27.37|27.96|27.81|27.86|27.69|27.88|27.97|28.02|28.7
01262|1061933|/equities/cardlytics-inc|R2000GROWTH|13.68|13.49|12.91|13.11|13.351|13.02|12.34|11.85|12.19|12.4|13.09|12.13|12.29|12.95|12.96|13.57|13|13.685|12.96|12.69|10.9|10.8884|9.825|9.25|8.4915|8.45|8.44|8.44|8.71|9.92|9.11|8.62|9.025|8.75|8.26|6.63|5.98|5.895|5.76|5.69||5.95|6.24|5.81|5.78|5.76|5.8|5.53|5.85|6.35|6.35||6.23|5.55|5.66|5.745|5.37|5.3|4.96|5.26|5.38|5.38|5.38|5.1415|5.1575|5.45||5.23|5.275|5.43|5.7|5.04|4.9401|5.26|5.23|5.16|5.49|5.5115|5.95|5.8715|5.465|5.415|5.6|7.74|8.15|8|7.17|6.2504|6.19|5.8396|5.77|6.035|6.43|6.725|6.7|6.6001|6.17|6.335|6.1|5.945|5.99|5.56||4.7001|4.61|4.33|3.2604|2.97|2.81|2.595|2.59|2.6101|2.57|2.6101|2.94|3.06|2.975|3.074|3.22|3.31|3.505|3.53|3.545|4.11|4.37|4.7108|4.865|4.7615|3.85|5.195|5.43|5.48|5.55|5.745|6.09|5.95||6.33|6.765|6.6|6.175|6.17|6.23|6.585|7.1253|6.885|7.58|8.12|8.03|7.07|6.89|6.52|6.3593|5.66|5.23|5.3145|5.29|4.85|4.795|5.02|4.5737||5.01|5.02|4.77|4.69|4.7|4.44|4.75|5.03|5.27||5.46|4.935|4.45|4.55||4.64|4.505|4.91|5.01|4.95|5.32|5.55|5.65|5.354|4.88|4.92|4.07|3.92|4|4.35|4.1|4.37|3.84|3.7|3.77|3.9||3.85|3.81|3.85|4.05|4.25|4.43|5.05|5.01|4.79|4.055|3.5|3.87|4.14|4.5|4.401|4.43|9.56|8.98|9.1|8.95|8.945|8.28|7.85|7.67|7.81|7.82|8.24|7.475|7.08|7.22|7.92|7.98|8.51|8.68|9.02|9.21|9.76|9.22|9.24|8.68|9.56|9.44|9.31|9.27|9.6819|10.84|11.38|11.35|11.4|12.08|11.75|12.535|12.82
01263|968968|/equities/editas-medicine|R2000GROWTH|8.89|8.79|8.55|8.64|8.73|8.445|8.345|8.33|8.41|8.44|8.45|8.26|8.46|8.62|8.7|8.25|8.39|9.0325|9|8.4|8.51|8.6|8.56|8.465|8.62|8.55|8.46|8.64|8.635|8.75|8.54|8.48|8.5|8.935|8.88|8.69|8.4|8.3325|8|8.02||8.17|8.07|8.11|7.945|7.905|7.86|7.93|7.86|7.71|7.985||8.78|9.22|10.82|9.6|9.35|9.38|9.34|10|9.36|9.31|9.42|9|8.795|8.78||8.935|8.92|9.22|9.52|9.225|9.245|9.14|9.18|9.3121|9.58|9.14|9.49|9.85|9.415|9.21|8.89|8.14|7.8116|7.69|8.01|7.77|7.8|7.65|7.67|7.67|7.655|7.555|7.9|7.93|7.63|7.31|6.3601|6.33|6.525|6.45||6.7|6.775|6.79|6.9199|7.05|7|7.13|7|7.45|7.29|7.31|7.27|7.945|8.0859|8.111|8.05|8.26|8.21|7.62|7.48|8.1|8.54|8.44|8.4525|8.74|8.57|8.65|9.025|8.99|9|9.13|9.21|9.165||9.56|9.92|9.94|9.645|9.52|9.615|9.925|10.33|10.82|11.005|10.89|10.8|9.7829|9.46|9.02|8.99|8.735|8.4|8|7.86|7.8|7.7713|8.085|8.13||8.28|8.13|8.01|8.04|7.705|8.66|8.66|8.45|8.415||8.54|8.34|8.23|8.2068||8.725|8.69|9.08|9.008|9.08|9.7827|9.99|9.8|9.38|9.292|9.45|9.7801|9.23|9.5|9.8|9.7|9.94|9.64|9.74|9.75|9.97||10.31|10|10.09|10.46|9.61|12.22|12.78|12.83|12.15|11.27|10.72|10.86|10.89|11.17|11.5621|12.52|12.61|12.27|11.82|11.9|11.47|11.5|11.02|11.22|11.375|11.39|12.0229|11.58|11.35|11.42|11.55|11.55|11.5|11.98|12.33|11.72|12.38|12.12|12.06|12.05|12.82|12.42|12.19|12.26|12.91|13.9|14.3|13.93|14.25|14.53|14.19|14.34|15.31
01264|1156642|/equities/schrodinger-inc|R2000GROWTH|35.475|34.895|34.2535|34.165|36.13|35.7742|34.04|33.19|33.711|34.57|36.16|36.49|37.23|37.54|37.8101|36.7375|35.765|38.01|38.01|49|51.3701|49.18|48.355|47.34|48.01|48.78|49.14|52.64|51.65|53.84|53.99|52.26|53.29|52.645|54.38|50.665|49|46.98|46.61|47.61||48.64|47.2001|45.335|41.81|40.425|41.65|41.64|43.44|45.2905|45.25||45.0107|39.54|39.16|38.53|36.75|36.6|36.02|36.735|36.77|36.245|34.12|33.35|33.155|34.04||34.95|33.06|36.52|37.12|33.11|30.85|28.2|26.4806|26.91|25.77|26.03|26.39|27.2|26.76|26.15|25.16|28.38|28.3101|28.36|29.135|28.12|27.76|28.22|28.88|28.85|28.39|28.025|29.25|28.7415|27.5|27.465|26.7001|26.51|26.88|26.655||26.48|26.25|25.6901|25.62|25.27|24.42|24.38|24.21|25.31|25.13|25.26|25.99|25.585|24.8|25.58|25.44|24.765|24.72|22.87|22.69|24.6|24.9|24.86|25.03|24.13|23.82|24.52|21.26|21.25|21.3|21.98|22.245|22.93||23.27|23.53|23.94|22.31|22.75|22.71|23.19|24.07|25.05|25.19|25.87|25.58|23.701|22.48|21.97|22.63|22.31|21.67|22.19|23.03|22.81|22.42|23.57|23.38||22.86|20.985|20.22|18.56|18.02|17.37|17.74|18.01|18.3||18.26|17.76|17.33|17.41||18.395|18.8201|19.23|18.52|18.886|19.51|19.75|19.96|19.375|16.41|16.065|16.065|15.955|15.85|16.23|16.72|17.25|16.9001|17.15|17.31|18.15||18.11|17.73|18.23|18.62|19.05|20.87|21.99|21.04|21.68|21.11|19.9|20.52|20.0501|20.04|23.9|24.005|24.27|23.72|23.26|22.81|22.5|22|21.11|21.01|21.19|21.26|22.72|22.15|21.86|22.15|22.47|22.93|23.32|24.41|25.08|24.88|25.78|24.76|24.91|24.56|24.265|23.94|23.7|23.7124|24.56|25.98|26.69|26.64|27.33|28.45|28.02|27.28|28.03
01265|955558|/equities/appfolio-inc|R2000GROWTH|191.57|187.48|181.0401|181.5547|182.845|181.9|172.46|164.765|165.47|164.49|165.78|169.431|171.75|170.47|172.22|173.52|173.45|173.05|171.43|173.15|178.09|178.39|174.72|175.035|176.82|182|180.13|183.51|186.57|189.1|189.9|187.55|184.95|182.415|177.615|173.87|170.88|170.01|168.78|170.76||169.82|169.235|168.37|165.3703|162.86|162.32|164.255|166.16|168.38|171.24||172.98|171.4701|169.325|171.59|163.81|160.945|155.56|153.3|152.81|154.31|145.365|139.72|138.49|139.82||140.05|139.685|140.82|141.96|144.12|143.1|142.26|139.49|139.56|140.2688|140.335|141.1514|140|136.69|134.57|134.17|133.83|136.515|137.53|136.576|134.3148|123.36|124.02|124.33|129.41|129|127.51|127.83|129.53|127.8|126.22|125.8|125.77|125.01|123.76||121.09|121.21|125.785|123.6|123|121.55|119.605|118.44|116.535|115.26|115.74|116.2|117.41|115.64|113.81|119.26|116.13|117.46|113.58|114.39|121.61|125.61|126.65|127.89|123.14|128.29|128.335|130.37|129.59|127.5|126.11|126.76|126.98||125.45|126.32|125.3|125.43|123.87|122.57|124.08|121.12|114.7|115.62|116.96|113.02|110.25|110.31|104.3977|102.8463|110.94|110.89|114.97|114.76|113.29|113.11|116.65|116.85||117|112.48|113.23|110.98|111.5|104.82|106.38|106.32|105.94||102.12|100.9906|100.2|101.14||103.92|104.97|104.79|104.22|104.76|105.47|107.5|112.54|110.7|105.87|107.48|108.895|109.89|111.525|114.12|114.88|114.73|109.44|109.9|113.27|115.85||116.215|113.59|114.79|117.54|116.62|120.49|118.16|116.33|119.795|118.63|111.855|111.34|111.42|111.42|117.15|119.11|122.68|119.925|111.17|102.03|98.47|96.325|94.73|95.25|100.03|100.14|102.79|102.96|102.76|104.8|109.3637|108.97|108.55|109.21|108.46|107.34|107.755|104.59|104.58|103.88|102.605|102.3|99.88|96.2484|96.34|99.53|98.985|100.64|99.3501|97.53|96.3|97.08|100.675
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH|19.65|19.76|19.18|19.59|20.08|20.19|20.16|20.2713|21.105|21.4|21.79|22.26|22.37|22.69|22.63|21.9|22.23|22.1|22.05|21.81|22.93|23.73|23.15|23.25|23.5|23.7|23.36|23.46|23.535|24.01|24.61|24.32|24.61|25.41|25.31|24.65|24.88|24.25|23.63|24.27||23.05|22.76|22.36|21.71|21.16|21.4|21.289|21.4|21.71|21.595||22.655|22.01|22.29|21.89|21.58|21.665|22.09|22.42|21.5|21.46|21.41|20.405|20.22|20.945||21.4|21.76|21.07|21.6|21.49|21.14|21.53|21.01|21.12|21.25|21.02|21.507|22.2407|21.13|20.86|20.6142|20.21|20.25|20.36|21.1|21.2|20.92|21.39|21.625|22.64|22.53|23.935|24.89|26.01|27.5|27.575|27.23|26.69|27.05|26.12||25.9|25.91|27.05|27.5306|27.535|27.3238|26.8138|26.42|25.49|25.45|25.83|26.32|27.22|26.62|25.93|26.67|26.96|28.62|28.1399|28.66|29.915|31.3|31.72|33.1401|31.88|30.5|34.73|34.5821|33|32.1401|31.08|30.95|31.43||31.95|33.6|32.55|31.5107|30.63|30.295|31.51|31.98|31.95|32.65|33.5509|34.13|32.2631|31.565|31.36|30.58|30.07|29.2101|28.3|30.15|28.68|28.43|29.395|29.41||28.811|28.63|28.13|27.09|26.59|24.7501|24.69|24.22|23.66||23.76|23.99|23.495|24.3101||24.5|24.11|28.415|27.64|27.44|28.46|28.8718|30.995|31.16|30.68|30.85|31|30.17|30.28|32.34|32.26|32.31|31.15|31.08|31.135|32.925||33.35|32.28|31.31|31.89|32.07|33.24|34.91|34.3|32.86|31.26|30.01|30.69|30.3852|31.11|27.8|28.94|31.24|29.55|29.41|30.75|31.47|29.83|29.66|27.8|27.9141|27.95|28.19|27.7|27.2001|27.1|28.11|28.73|29.33|29.55|30.41|29.59|29.68|27.32|26.19|26.455|27.5|27.6419|27.86|28.16|30.31|31.51|31.49|30.57|30.91|31.86|31.43|31.53|32.82
01267|15446|/equities/gentherm|R2000GROWTH|59.25|59.68|59.28|59.95|60.48|60.425|59.5|57.91|58.7|59.07|59.27|58.23|59.095|60.03|62.4|62.65|63.49|63.8527|62.5|64.2|59.065|57.66|56.72|56.41|56.46|56.52|57.155|55.92|54.26|53.11|53.26|53.85|54.21|54.38|54.34|52.59|55.53|54.99|54.74|56.1||55.98|56.44|56.17|55.83|55.81|54.985|54.53|55.62|56.33|56.73||58.18|58.625|58.312|59.21|57.61|57.035|57.87|58.69|55.11|54.61|56.2|54.44|54.12|55.7||55.85|55.85|56.16|57.66|57.72|57.98|56.78|55.7|55.82|57.3|57.43|57.05|57.37|57.65|58.72|59.48|58.1|59.18|57.975|59.28|56.7|56.1|55.45|55.75|56.6282|56.43|56.41|56.77|57.45|57.7|57.36|56.34|56.77|57.29|56.1||55.25|55.9|57.28|58.86|58.91|58.2597|57.52|57.535|57.32|56.425|56.8|57.77|59.34|58.58|57.9|58.5|57.53|58.99|56.81|59.0679|62.04|62.68|62.88|64.075|65.27|63.26|62.91|62.96|63.74|63.11|63.95|61|70.19||71.4|70.28|70.8|71.1736|70.48|70.78|72.2|73.23|71.97|71.21|72.48|73.32|73.52|72.34|71.15|70.85|68.76|68.52|71.96|72.02|70.695|70.465|72.13|71.645||70.15|71.48|71.89|69.38|69.58|67.89|65.51|65.88|65.19||64.8|62.5|62.54|63.175||62.89|62.19|66|65|64.88|65.74|67.28|68.96|70.6|69.06|69.38|70.325|70.975|72.41|72.4|70.69|71.395|68.81|68.76|68.91|71.17||71.42|71.9|72.1|73.305|70.75|71.4|73.24|70.91|71.095|69.61|66.74|66.54|64.92|61.76|57.01|62.27|58.37|56.61|56.06|55.56|55.65|56.245|55.77|54.74|54.75|55.33|56.41|55.01|53.9|52.77|54.29|54.63|54.1|54.305|54.63|53.94|53.33|49.73|49.73|49.45|53.965|53.69|53.84|53.3|55.71|57.98|58.31|58.36|57.91|58.52|59.33|59.45|60.445
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE|45.94|45.25|44.01|43.93|43.8|43.64|43.77|43.97|44.275|44.95|45.96|47.17|47.76|47.78|47.15|47.04|47.97|47.77|47.27|47.4|47.56|47.48|47.25|45.25|51|50.805|50.22|50.43|50.51|49.93|49.33|48.24|47.06|48.02|47.77|46.3|44.27|44.3|43.395|44.42||45.26|45.2|45.69|44.05|42.83|42.19|42.06|42.39|42.8|43.96||44.02|45.62|45.36|43.93|42.76|42.57|41.27|40.88|39.34|39.67|38.72|37.34|37.5|38.25||37.97|37.5|36.43|37.5|36.325|36.13|35.41|34.85|34.03|34.29|33.985|33.87|34.59|34.21|34.385|34.89|34.58|36.02|35.83|37.26|37.09|36.335|40.31|41.55|41.57|41.35|41.29|40.95|40.87|41.44|40.98|39.96|39.98|39.14|38.325||38.03|36.66|36.8|37.67|37.31|37.1|36.9|36.94|37.99|36|38.375|38.56|39.62|38.99|38.3501|38.185|37.03|37.63|37.2|38.36|40.38|41.21|41.42|42.11|42.38|41.945|42.64|42.7|42.265|41.68|42.34|42.69|43.36||44.36|45.42|45.87|46.09|43.96|43.66|42.54|46.81|46.71|48.77|48.33|47.56|45.57|45.6|45.35|45.44|44.705|44.47|45.41|45.14|44.78|43.83|44.605|44.73||44.79|43.618|42.92|42.43|42.35|41.535|39.17|38.7|38.37||37.835|38.515|38.25|38.51||38.89|39.17|40.37|39.29|39.4827|39.95|40.7|42.42|42.96|41.05|40.91|40.3|39.34|40.1|41.78|42.63|42.8601|40.73|41.5|41.31|42.16||42.025|41.81|41.7904|41.88|42.055|45.075|46.05|45.055|44.32|40.9|39.65|40.18|39.17|39.96|36.01|42.585|42.62|41.81|40.87|40.38|38.715|38.08|39.14|37.23|36.98|37.34|37.62|36.71|37.17|34.92|34.955|35.01|35.85|35.34|36.57|36.65|35.32|33.36|33.51|33.425|33.78|33.14|33.665|33.115|36.69|37.97|38.375|38.76|37.97|38.73|37.9225|40.02|43.03
01269|1082075|/equities/domo-inc|R2000GROWTH|10.57|10.4|9.55|16.66|16.575|16.46|16.4531|16.25|16.6|16.72|16.45|16.07|16.08|15.81|15.56|15.98|16.44|16.45|16.16|16.2|17.18|17.575|17.21|16.74|15.3666|15.6601|15.57|16.16|16.31|16.78|15.97|15.71|15.5655|15.42|15.29|14.825|13.63|13.295|13.38|14.14||14.66|14.65|14.64|14.31|13.97|14.25|14.4019|14.525|14.38|14.58||15.2|14.93|15.07|15.02|14.51|14.06|14.02|14.01|13.92|13.615|12.89|12.9|12.715|12.38||12.04|14.6338|14.55|14.71|14.712|14.83|14.715|14|13.915|13.45|13.285|13.71|13.86|13.75|13.68|14|14.06|14.21|14.51|15.35|15.5|15.45|15.365|14.92|15.96|16.25|16.76|16.66|16.52|15.35|14.22|13.93|13.73|13.89|14.2||13.78|14.105|13.9901|13.5|13.11|12.8|12.43|11.91|11.86|11.69|11.69|11.7|11.8029|11.88|11.86|11.88|11.77|11.77|11.59|12.33|13.16|13.0515|12|15.69|15.6|14.27|14.63|15.11|14.79|14.6951|14.74|14.98|14.7||14.5|15.68|15.66|15.28|14.295|14.07|14.5|15.39|14.92|15.8623|16.25|17.76|15.34|14.31|14.41|14.221|13.4|12.3248|12.695|12.25|11.35|12.73|13.56|13.77||13.6401|12.53|12.36|12.441|12.67|12.0692|12.71|13.78|13.78||13.71|12.835|12.1025|12.235||12.72|13.68|13.84|14.11|14.39|15.55|15.3|15.6775|15.28|15.203|14.9198|14.38|14.16|14.41|14.37|14.25|14.28|13.11|12.83|13.1|13.2495||12.89|12.44|13.15|13.34|13.15|14|15.21|15.09|14.14|14.15|12.97|13.6492|14.14|14.41|15.83|16.11|17.23|17.48|17.95|18.295|18.2704|17.42|16.74|16.51|16.7|16.37|16.42|14.85|14.035|14|14.86|14.63|15.395|17.41|18.91|18.13|18.62|17.47|17.96|17.92|17.95|17.11|16.62|16.41|16.77|17.97|18.45|18.8|19.17|20.865|20.36|20.35|21.755
01270|1166011|/equities/outset-medical-inc|R2000GROWTH|196.5|195.675|199.5|193.2|202.95|204.9|207.3|203.25|208.8|221.4|232.35|237.225|233.7|236.55|241.05|231.375|247.425|247.05|243|284.25|297|292.95|293.25|284.25|279.284|282.6|281.55|285.75|284.85|285.525|286.05|282.825|285.6|289.35|289.35|284.1|258|297|288.3|296.25||308.4|325.785|323.4|315.3|315.3|318.45|321.15|318|319.35|322.35||326.1|338.7|341.325|345|342|341.25|337.2|341.1|322.875|322.65|324|308.25|304.35|312.3||299.25|292.8|295.5|297.3|315.45|316.65|293.25|293.1|292.95|294.75|294.975|298.05|303.975|292.125|275.175|312.45|278.55|289.5|282|264.45|256.2|251.25|253.95|261.15|263.25|267.15|258.3|260.325|253.4445|262.35|269.4|286.95|277.65|266.85|257.775||259.65|259.65|266.1|271.05|274.5|269.55|271.35|279.15|280.665|270.15|279.075|315|326.85|305.4|305.1|288.45|286.5|293.1|294|290.1|331.05|332.925|338.7|338.4|322.95|326.4|328.5|336|334.65|338.1|343.125|352.65|351.9||359.775|357.9|373.95|341.1|423.6|421.35|425.85|432.96|427.5|429.45|436.95|430.725|414|410.7|411.9|413.1|412.65|404.4|399.6|406.65|403.8|396.15|406.2|387.915||400.05|385.65|393.3|392.1|384.45|357.675|364.35|376.425|364.35||376.88|371.7|361.65|361.35||373.425|375.9|387.45|366.15|358.5|353.85|354.15|370.95|364.8|340.2|332.4|315.562|311.4|312.301|316.95|316.95|299.7|291.225|277.05|281.625|288.6||278.4|261.9|271.8|278.25|277.05|279.6|280.05|264.3|264|229.95|176.25|171.15|184.65|183.9|194.1|213|217.275|225.6|225.975|224.775|230.1|225.3|212.4|206.1|211.05|211.95|222.45|216.75|210.302|204.15|216|202.65|215.1|215.325|239.25|234.15|246.75|236.25|237.15|234.3|219.6|218.25|219|214.2|220.05|252|253.35|239.4|260.025|265.5|267.375|263.1|279.096
01271|1073204|/equities/zuora-inc|R2000GROWTH|8.785|8.845|8.5|8.54|9.65|9.92|9.925|9.54|9.77|10.24|10.37|10.285|10.28|10.24|10.3|10.43|10.517|10.74|10.5|10.632|11.34|10.9|10.6|10.455|10.445|10.4174|10.19|10.43|10.44|10.79|10.815|10.84|10.855|10.75|10.81|10.61|10.25|10.08|9.62|9.705||10.815|10.8|10.69|10.68|10.72|10.76|10.85|10.98|10.8804|11.1||11.31|11.1325|11.425|11.48|11.57|11.425|11.315|11.6|11.35|10.96|11.01|10.25|10.2|10.1701||10.265|9.7038|8.28|8.415|8.24|8.36|8.36|8.075|7.97|7.73|7.665|7.73|7.79|7.65|7.54|7.45|7.265|7.35|7.38|7.66|7.66|7.845|7.91|7.94|8.355|8.63|8.59|8.49|8.6425|8.63|8.66|8.745|8.965|8.75|8.81||8.68|8.77|9.23|9.205|9.24|9.29|9.47|9.38|9.28|9.09|9.315|9.3|9.12|8.81|8.975|9.025|8.95|8.97|8.425|8.68|9.44|9.59|9.67|9.875|9.68|8.16|8.19|8.385|8.54|8.5|8.64|8.46|8.575||8.82|8.91|8.82|8.71|8.53|8.375|8.595|8.69|8.32|8.38|8.5|8.7|7.92|7.34|7.135|7.32|7.19|7|7|6.7|6.45|6.55|6.88|6.6575||6.59|6.55|6.54|6.33|6.52|6.185|6.36|6.46|6.185||6.17|5.94|5.76|5.71||5.55|5.495|5.54|5.5|5.56|5.905|6.085|6.36|6.42|5.96|5.83|5.4501|5.7|7.085|7.2814|7.81|7.765|7.29|7.375|7.47|7.545||7.39|7.34|7.41|7.59|7.77|7.96|8.235|7.99|8.03|7.52|7.01|7.085|7.2|7.07|7.325|7.49|7.59|7.62|7.425|7.495|7.07|7.17|6.97|6.85|6.89|6.75|6.98|6.85|6.35|6.135|6.47|6.495|6.815|7.325|7.72|7.585|7.69|6.815|7.34|7.3|7.26|7.115|7.1|7.26|7.365|7.4|7.45|7.565|7.65|7.915|7.91|8.04|8.42
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01273|17405|/equities/techtarget|R2000GROWTH|28.01|28.16|28.15|28.115|29.3906|29.43|29.31|29.68|29.42|28.59|28.83|29.4|30.4093|30.955|30.215|28.64|29.26|29.33|29.29|29.33|30.48|32.345|32.45|31.97|32.58|33.04|33|33.45|34.37|34.98|34.01|32.83|31.98|32.3|32.29|31.45|30.63|30.22|30.06|30.59||31.08|31.08|31.75|31.38|30.735|30.84|30.7|30.9|31.82|33.7||34.01|34.53|34.93|35.39|34.89|35.505|36.13|36.79|34.95|33.25|34.43|33.88|34.66|34.85||34.27|34.1|34.37|33.05|31.4|31.14|30.405|30.59|30.645|29.98|29.835|28.25|30.07|32.29|32.77|32.92|32.215|33.28|32.865|33.71|33.725|33.3|33.04|33.42|33.83|34.0106|33.75|34.14|35.49|35.505|35.32|35.65|35.43|36.235|35.57||35.19|35.09|35.605|35.27|35.446|35.19|34.86|34.66|33.9|33.89|34.38|34.49|34.8|34.31|34.09|33.86|33.01|33.86|33.8|34.2375|36.54|37.55|38.3|39.13|38.41|37.915|37.57|37.5|37.52|37.44|38.33|38.64|39.09||38.88|39.565|41.04|39.88|39.75|39.53|38.89|48.88|48.85|50.275|51.49|50.69|48.15|48.93|48.73|48.85|48.3|47.17|48.4|48.755|46.29|45.94|46.75|46.93||46.5|45.61|45.37|45.155|44.99|43.97|44.0975|44.71|44.01||43.13|42.665|42.4|42.3925||42.5|41.79|42.55|42.32|42.04|42.02|42.44|43.51|43.44|42.01|42.1|42.4413|42.19|42.05|43.02|45.59|45.57|44.1001|44.16|44.03|45.0469||44.45|44.43|44.37|44.345|45.7601|46.47|48.305|47.18|45.815|42|50.39|50.7307|53.88|53.46|55.29|56.52|64.84|64.31|64.925|64.83|65.415|63.73|62.22|61.08|62.22|62.7724|63.765|61.28|60.075|59.28|62|62.78|63.22|65.53|66.05|64.87|64.08|59.4|58.3|56.13|57.43|56.43|56.7|58.32|59.69|59.66|59.35|59.39|59.44|61.5|61.91|62.76|65.74
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE|5.72|5.76|5.775|5.68|5.505|5.53|5.47|5.51|5.33|5.36|5.445|5.38|5.55|5.7|5.66|5.61|5.515|5.77|6.25|6.02|6.0001|5.8|5.695|5.62|5.615|5.735|6.05|6.12|6.28|6.58|6.48|6.0401|5.99|6.56|6.47|6.455|5.84|5.795|5.54|5.66||5.66|5.42|5.22|5.03|4.77|4.855|5.045|5.18|5.42|5.73||5.83|5.81|5.915|5.815|5.68|5.7|5.56|5.9|5.62|5.74|6.13|6.0139|6.1501|6.13||6.27|6.49|6.5207|6.49|6.15|6.11|6.19|6.09|6.08|5.97|5.79|5.87|5.97|5.54|6.015|5.63|5.5302|5.0298|5.035|5.32|6.15|5.87|5.28|4.44|4.32|4.265|4.5|4.57|4.75|4.55|5|5.43|5.31|5.515|5.275||5.28|5.33|5.79|5.76|5.92|5.96|6.07|5.9|5.72|5.54|5.7|5.74|5.7601|5.72|5.78|6|5.885|6.04|5.87|6.01|6.56|6.95|7|7.35|7.32|6.84|7.0601|7.211|6.46|5.585|6.07|6.215|6.455||6.755|6.81|6.69|6.466|6.4|6.71|7.35|7.85|7.56|7.78|7.77|7.91|7.28|7.1155|7.03|6.64|6.62|6.5419|7.14|6.77|6.58|6.51|7.1|7.187||7.25|7.85|7.42|7.22|7.165|6.73|6.97|6.885|6.85||6.76|6.6898|6.6|6.72||7.05|6.9|7.1594|6.8201|6.65|6.84|6.97|7.11|7.2|7.13|7.18|7.19|7.17|7.12|7.13|7.16|6.96|7.285|7.18|7.16|7.274||7.39|7.5|7.5501|7.73|7.9346|8.02|8.5|8.13|7.7714|6.95|6.48|6.91|7.18|7.46|7.3|8.06|8.08|7.75|7.64|7.47|7.6|7.56|7.29|7.16|7|6.86|6.91|6.59|6.41|6.49|6.45|6.66|6.77|7.09|7.5|7.83|7.97|7.22|7.55|7.54|7.83|7.8|7.78|7.76|7.9|8.145|8.2814|8.6|8.82|9.11|8.45|8.51|8.62
01275|1061934|/equities/cactus-inc|R2000GROWTH|51.85|50.63|50.05|50.1|49|49.97|50.4|49.5|50.39|50.895|50.94|51.86|52.41|51.2|51.93|50.18|50.66|51.52|50.675|49.7|49.9301|49.94|49.07|48.81|48.74|49.04|47.98|47.5|47.48|47.43|47.44|46.31|46.415|46.11|46.14|43.64|43.095|42.04|41|42.38||42.16|42.315|40.99|40.11|40.11|38.8|38.09|39.22|39.93|38.94||40.33|39.79|39.65|40|39.14|39.73|39.5|35.49|33.57|33.92|32.91|31.48|31.365|32.25||33.625|34.2775|34.995|35.33|35.09|35.25|34.935|35.07|34.245|34.86|34.67|35.05|35.91|37.83|38.14|38.41|36.79|37.29|38.01|39.55|39.3|39.22|40.06|41.055|41.99|41.91|41.74|42.1|41.96|41.81|42.3|42.39|42.32|42.07|41.41||41.321|41.135|41.77|42.4|40.82|40.09|40.74|39.34|37.55|36.44|37.26|37.45|38.39|37.1|36.04|36.5857|37.23|39.4|39.7015|42.26|44.01|46.36|46.47|47.35|47.56|45.99|45.661|45.75|46.69|45.89|45.805|46.19|48.03||48.68|52.32|52.29|52.615|52.34|51.03|50.24|52.56|51.12|52.51|52.3499|51.45|52.28|51.6|50.94|51.4|52.16|50.87|51.29|52.12|51.52|50.86|52.72|55.12||54.52|54.24|54.01|54.538|54.6|51.97|50.93|49.25|48.88||49.4338|48.37|48.17|49.505||48.84|47.8053|49.33|48.35|47.88|48.09|49.56|51.18|50.77|47.37|47.37|49.81|50.35|50.31|51.98|53.01|53.93|53.13|51.72|50.39|52.8155||53.09|53.93|51.655|53.27|53.79|54.19|55.22|55.445|56.93|53.5|52.49|55.98|52.99|52.2759|49.61|50.27|50.88|50.88|49.48|51.13|51.17|49.54|48.88|48|46.4821|45.13|44.2|43.07|42.499|40.51|39.54|40.34|41.43|42.68|43.94|42.48|41.37|39.97|38.4|38.2|36.865|35.45|34.7|35.08|38.52|39.66|39.62|40.12|41.06|42.9|42.76|42.18|44.06
01276|17514|/equities/virtus-investment|R2000GROWTH|203.04|200.555|199.17|197.255|195.3|194.16|194.77|196.35|196.12|193.94|193.79|197.51|198.85|201.41|201.94|202.44|205.72|203.38|202|200.82|201.91|202.36|199.46|209.03|215.47|216.81|214.5|214.28|213.6863|215|207.78|205.4|202.95|201.27|200.14|194.05|192|193.24|188.25|195.58||196.89|197.32|199.65|198.51|198.97|196.28|194.72|197.96|204.55|208.18||208.99|211.25|202.26|212.31|207.35|208.22|207.515|208.85|198.28|194.69|196.93|190|189.76|193.99||188|184.91|184.14|183.83|184.12|179.58|176.85|173.02|171.66|170.4|169.36|168.21|166.07|165|165.7|165.865|165.32|172.64|170.89|175.43|174.8708|175.04|177|182.03|185.25|185.19|185.415|185.65|186.2|183.1|180.85|180.08|180.79|180.49|177.04||177.5|177.95|179.34|181.52|179.19|177.55|175.08|172.53|172.47|165|167.99|171.48|173|169.07|169.9|166.4|165|171.73|169.78|180|192|195.5|196.31|200.43|202.26|202.065|204.93|208|206.58|204.705|208.06|207.28|207.345||213|211.38|213.55|212.91|213.92|209.81|213.63|213.99|213.26|216.025|222.06|219.7|212.31|208.4|208.46|212.63|207.3731|206.77|215.05|215.43|211.83|206.7|209.78|211.08||209.4|211.03|212.15|203.73|204.78|199.46|197.41|194.31|192||186.3|185.16|184.4|188.2||185.86|182.7|191.26|185.63|185.1|177.18|184.6|193.25|196.25|189.19|188.6625|189.5|187.56|187.7|191.645|194.04|193.75|185.1|187.59|188.485|190.64||187|186.875|185.18|184.34|185.54|188.65|191.8|188.62|189.5|173.27|165.72|166.47|165.65|163.9|160.26|168.01|169.39|169.57|169.81|171.02|170.28|164.47|161.57|144.98|151.19|148.45|153.64|150.13|147.13|141.8|146.07|150.06|154.08|154.69|162.52|162.66|166.85|158.96|158.99|160.05|166.12|164.35|168.68|167.25|174.6|180.92|185|184.09|181.985|184.97|184.86|188.51|197.04
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE|87.945|87.98|86.3701|84.85|85.23|84.33|84.49|84.575|85.95|91.34|91.8263|90.31|90.74|90.14|89.76|88.84|88.6|89.79|91.53|90.51|91.209|91.42|92.063|93.21|91.61|90.86|90.5|91.51|90.6|90.32|87.7965|83.73|83.9|85.35|85.46|85.29|83.55|82.67|82.15|82.14||83.33|84.79|83.965|82.63|83.12|83.94|83.65|84.01|83.28|82.78||82.74|82.955|83.95|86.51|87.39|87.56|87|86.89|86.11|86.1278|86|84.425|82.98|82.78||82.98|81.39|81.82|81.92|83.215|82.805|82.11|84.96|87.85|87.63|86.75|81.995|81.75|80.9|80.59|81.34|80.1|81.38|80.82|82.38|82.17|81.54|82.01|83.14|84.465|83.69|83.8|84.54|84.86|84.46|84.09|84.42|83.745|83.23|81.18||82.19|82.58|80.88|82|80.7|78.99|78.325|78.7|77.96|75.35|75.865|77.25|78.35|76.73|75.9|75.605|75.53|75.07|74.13|74.77|76.85|77.5|77.3|77.12|76.8|75.975|76.98|77.6|78.86|77.96|79.7521|80.25|79.9||80.6896|81.14|82.016|81.02|80.51|79.67|79.39|82.27|80.45|85.7|85.33|84.259|84.21|83.04|84|84.93|87.72|89.96|89.45|88.5|87.45|85.44|85.67|85||83.88|81.755|75.5|72.95|72.26|73.58|75.31|75.87|76.86||77.67|77.26|77.3|78.34||78.555|78.3|78.74|77.8|77.46|76|76.74|80.355|81.63|80.59|80.12|82.83|82.62|82.96|84.22|83.2738|84.36|82.865|82.33|82.1|83.28||82.95|80.5|78.825|78.83|77.93|77.48|77.78|75.09|78.44|82.03|82.24|83.205|81.8|79.04|79.1142|80.44|83.73|83.18|81.365|81.545|81.925|80.54|79.26|78.27|78.225|77.35|79.16|76.85|76.44|73.55|73.145|73.79|75.26|75.32|76.15|76.18|76.95|74.22|73.49|72.47|72.19|71.63|72.895|72.34|74.29|76.2801|76.27|76.13|75.77|77.3|77.145|76.23|77.29
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH|62.62|62.62|62.08|62.37|61.81|61.46|62.025|62.82|63.155|63.55|63.3175|65.38|65.37|65.995|65.53|64.02|64.65|63.54|62.73|62.3|62.65|63.82|63.995|65.54|66.17|65.86|65.55|64.66|62.36|64.43|63.58|62.7968|62.4401|62.28|59.65|57.755|57.62|57.54|56|57.25||57.69|57.85|56.03|56.23|55.87|55.32|55.24|57.23|58.99|59.485||60.67|59.47|59.23|59.365|58.86|60.06|59.63|59.27|57.7|57.88|56.31|54.02|53.775|53.82||53.405|53.24|54.095|55.585|55.69|55.98|55.64|54.41|53.73|54.165|54.08|54.055|54.685|53.305|54.03|54.76|54.24|56.51|57.52|59.57|59.16|58.57|58.65|60.01|61.19|60.88|60.5|61.21|60.88|60.15|60.28|61.38|61.71|63.81|62.69||61.63|61.45|62.02|62.86|62.4|61.3|60.705|60.39|61.16|59.04|60.37|61.92|62.79|61.61|62.465|62.31|62.865|64.06|62.75|64.3425|68.14|70.47|70.49|71.11|70.47|70.14|70.99|72|71.72|71.33|71.48|72.02|72.48||72.92|72.96|72.5401|73.63|73.82|72.91|73.17|74.22|73.98|74.42|74.8501|75.66|72.81|71.66|70.22|69.01|68.79|70.63|71.5167|72.55|71.185|70.78|71.82|72.38||71.775|71.23|69.7|69.3|68.5943|66.94|65.97|66.71|64.91||63.97|63.54|62.99|62.35||61.77|61.79|63.36|63.17|63.59|63.76|63.93|66.49|67.32|66.545|66.2|65.69|65.1392|64.875|67.03|65.83|65.81|63.515|65.1|64.81|65.15||64.4|64.85|64.75|65.045|64.47|63.78|64.93|64.76|64.16|60.43|57.97|58.71|59.075|58.55|57.91|59.44|60.135|60.12|59.8|59.64|59.43|58.44|58.02|56.571|52.34|56.99|58.39|56.11|55.42|53.36|55.63|55.78|59.97|60.05|63.24|63.85|64.23|62.74|62.58|63.5718|65.78|65.5|67.11|67.05|69.725|70.91|71.067|71.8|70.13|70.94|70.95|72.44|75.3
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE|9.77|9.875|9.895|9.995|10.28|10.035|9.93|10.22|10.35|10.67|11.1501|11.32|11.335|11.68|11.605|11.36|11.75|11.585|11.44|12.34|12.9|13.005|13.24|13.13|12.63|12.71|12.605|12.94|12.975|13.555|13.68|13.26|13.54|13.62|13.55|13.385|12.32|12.21|12.11|12.59||12.75|13.27|12.99|12.26|12.11|12.25|12.31|12.36|12.61|12.37||12.31|12.94|13|13.14|13.79|13.6|13.56|13.65|13.27|13.33|12.88|12.24|11.72|12.235||12.03|11.675|11.63|12.22|12.65|12.405|12.17|11.99|11.81|11.91|11.87|11.625|11.84|11.7407|11.76|11.625|11.63|11.01|11.025|10.45|9.85|9.895|9.945|10.15|10.78|10.81|10.71|10.495|10.74|10.855|11.065|10.94|10.63|10.66|10.58||10.61|10.79|11.16|11.14|10.36|9.58|9.2|9.06|9.105|9.01|9.03|8.805|8.47|8.14|8.2|8.64|8.41|8.68|8.215|8.01|8.54|8.85|8.97|9.16|9.22|8.52|8.75|8.93|8.76|8.71|8.98|8.835|9.07||9.75|10.58|10.17|9.75|10|9.62|9.88|10.38|10.86|11.15|11.27|11.385|10.76|10.725|10.67|11.4849|11.15|10.34|10.68|10.94|10.82|10.8|11.71|10.87||10.63|9.37|9.44|9.325|8.69|8.155|8.06|7.77|7.83||7.73|7.71|7.78|7.98||8.435|8.52|8.86|8.34|8.495|8.78|8.935|9.275|9.23|8.92|9.12|9.06|8.93|8.92|9.95|10.275|10.49|9.46|9.41|9.605|9.95||10.015|10.16|10.17|10.2|10.05|10.55|10.94|9.63|9.715|9.16|8.25|7.89|7.96|7.65|7.76|8.07|8.56|8.34|7.5399|7.655|7.365|7.58|7.3|6.47|6.43|6.115|6.37|6.289|6.0801|5.755|5.65|5.5|5.52|6.06|6.485|6.02|6.01|5.46|5.45|4.97|5.27|5.09|5.02|5.1|5.34|5.665|5.72|5.65|5.88|6.02|5.77|5.85|6.485
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE|29.13|29.06|28.62|28.74|28.66|28.285|28.5|28.36|28.59|29.01|28.85|29.22|29.15|29.19|29.49|29.42|29.94|29.735|29.81|29.96|30.16|30.2|29.91|29.635|29.18|27.805|27.07|27.23|27.59|27.73|27.635|27.185|26.92|27.2|27.09|26.78|26.05|25.85|25.68|26.44||26.56|26.88|26.24|25.875|25.34|25.272|25.37|25.76|25.495|25.31||25.475|25.57|25.58|25.48|25.26|25.6|25.27|25|23.995|23.68|23.465|22.33|22.21|22.02||22.2|21.84|21.78|22.27|22.39|22.345|21.93|21.44|21.1043|20.995|20.755|20.7|21.095|21.11|21.16|21.2|21.0116|21.37|21.06|21.4|20.75|20.055|20.23|20.96|20.9|20.7|20.64|20.78|20.73|20.64|20.445|20.36|20.56|20.505|20.03||19.825|19.945|20.53|21.0715|21.05|20.805|20.545|20.205|19.97|19.29|19.65|20.25|20.99|20.685|20.25|20.585|20.535|20.895|20.91|21.225|22.25|22.44|22.41|22.535|22.97|21.98|22.37|22.99|22.905|22.49|22.6|22.5|22.445||23.06|23.47|23.69|23.12|23.165|22.985|23.6|23.565|22.07|21.9|22.425|22.24|21.6|21.02|20.79|21.375|21.07|20.76|21.06|20.83|20.1|20.3|21.41|22.055||22.17|22.6|22.38|21.95|22.16|21.34|21.21|21.22|21.11||21.065|21.4008|21.21|20.92||21.035|20.76|20.84|20.65|21.125|21.48|21.55|23.6|24.68|24.31|24.21|23.98|23.86|24.02|24.23|24.5|24.27|23.41|23.5|23.68|24.75||24.82|23.98|23.73|23.715|23.24|24.09|24.025|23.765|23.55|22.69|21.91|22.34|22.81|22.8|22.3|22.69|23.06|22.57|22.33|21.39|22.19|24.08|24.095|23.2|23.535|24.36|24.7|24.165|23.58|23|23.96|23.985|24.475|24.5|25.055|24.87|25.46|24.59|24.13|24.245|24.78|24.4|24.485|24.455|25.39|25.78|25.36|25.75|25.903|26.6|26.575|27.24|28.76
01281|15434|/equities/venaxis|R2000GROWTH|10.35|10.375|10.06|10.2|10.46|10.47|10.55|10.9611|11.655|12.93|13.655|14.3602|14.63|14.82|16.3001|16.22|15.315|17.08|17.61|17.55|17.07|18.17|17.87|17.44|17.71|17.55|16.83|17.41|18.24|18.28|17.83|18.21|18.77|17.82|17.24|16.33|15.12|13.42|12.79|12.65||11.8614|11.2|11.51|11.24|10.88|10.72|10.9|10.76|11.4601|10.119||9.83|9.4166|10.02|10.11|10.02|10.2209|10.37|10.29|9.7|10.45|11.37|11.59|11.37|11.59||10.73|10.66|10.56|11.2501|10.83|10.89|10.68|10.6|10.55|10.65|10.3436|10.415|11.68|10.62|10.2|10.71|10.54|10.66|10.32|10.37|11.32|10.755|10.87|10.06|10.12|10.5|10.85|12.09|13.25|12.12|12.75|12.68|11.95|10.8|8.94||8.7601|9.01|9.23|9.24|9.142|9.05|8.46|7.66|7.91|8.35|8.245|8.04|8.37|8.03|7.175|6.6193|6.35|6.57|5.33|5.16|5.51|6.07|6.15|6.1699|5.83|5.77|6.069|5.93|5.87|5.73|6.14|6|6.18||6.13|6.35|5.955|5.32|5.18|5.42|5.63|6.44|6.18|6.38|6.8|7.03|6.06|5.95|5.92|5.95|6.06|5.7|6.11|6.03|5.62|5.52|5.64|5.89||5.86|5.265|5.21|4.7|4.4535|3.96|3.7|3.38|3.3||3.28|3.2895|3.25|3.41||3.64|3.65|3.7|3.72|3.6|3.67|3.875|4.035|4.04|4.07|4.13|4.15|4.12|4.27|4.58|4.45|4.46|4.19|4.2|4.19|4.25||4.01|3.91|3.97|4.41|4.52|4.64|5.14|5.11|4.94|5.06|4.825|4.96|5.5707|5.49|5.5|5.85|6.45|6.7701|6.63|6.825|6.82|6.02|5.58|5.38|5.57|5.61|5.83|6.01|5.73|5.54|5.9721|5.96|6.2|6.44|7.06|6.98|7.315|6.86|6.88|6.7|6.6808|6.5507|6.4|5.9217|6.085|6.15|6.18|6.36|6.63|7.311|7.4|7.6|8.15
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|168.8|168.86|168.82|168.56|169.1|169.09|169.03|168.77|168.63|168.28|168.76|168|167.09|166.99|167|166.5|166.05|166.12|165.86|165.52|165.32|165.08|164.25|104.79|104.5|105.835|109.66|108.84|109.97|108.04|108.04|108.875|107.69|107.18|107.76|104.79|103.22|103.78|103.18|102.27||101.64|99.91|99.4|94.31|88.8|88.9|92.91|94.51|92.22|90.5||91.35|87.66|100.21|98.3|95.46|92.86|93.21|92.47|91.77|90.45|89.61|88.59|87.82|88.78||91.09|90.59|85.3|78.4|77.74|79.84|79.17|81.94|80.304|83.56|83.44|85.02|76.54|103.53|100.91|102.87|99.76|99.985|98.02|98|96.44|96.205|96.39|98.8|98.66|98.225|98.41|98|94.5|94.235|92.93|96.01|95.03|92.59|90.01||90.027|91.51|91.2164|91.165|88.06|86.7301|87.73|86.26|87.235|85|85.71|85.92|88.29|84.95|85|83.08|83.0137|82.63|81.55|80.32|80.49|81.88|82.93|86.62|84.64|80.85|81.03|29.03|26.26|44.26|45.61|41.1|37.8||42.625|40.71|41.6|41.16|41.24|43.61|45.1201|48.52|48.8|48.72|48.24|45.81|43.24|42.48|40.52|40.81|38.97|41|41.685|38.56|37.38|37.2|37.99|37||37.425|36.07|35.83|38.04|35.14|33.85|34.52|34.92|36.14||36.43|35.28|33.63|33.395||35.65|34.475|35.28|36.01|36.28|33.91|33.9|33.52|34.4115|34.215|35.59|37.19|37.05|35.86|37.55|37.32|38.37|39.04|37.22|36.94|35.61||35.245|34.39|35.46|35.15|34.975|37.74|41.43|40.33|37.1|37.41|37.73|36|32.96|29.79|31.91|32.555|32.46|29.15|29.26|29.46|32.45|32.69|31.96|32.35|34.36|34.7|34.3|30|27.1|23.29|22.72|21.83|22.11|23.6019|23.86|24.15|25.25|24.9815|24.68|24.2|23.72|22.73|21.9|22.065|23.48|24.6|26.435|26.49|27|27.86|26.14|25.73|26.225
01283|21079|/equities/medifast-inc|R2000GROWTH|84.54|84.2|83|84|83.87|84.72|83.42|83.29|83.925|85.48|89.36|91.83|91.965|90.812|89.31|88.83|94.21|97.6|99.76|97.51|98.0101|101.22|105.915|103.16|98.9|96.89|93.82|92.875|92.01|93.68|93.44|90.74|89.17|91.815|91.605|92.34|91.89|91.935|90.27|93.44||92.2|89.89|89.03|88.5759|89.4149|86.98|87.28|83.62|81.195|81.12||80.09|78.61|80.16|79.8|79.28|79.4|80.825|81.9393|79|79.56|80.3|77.67|78.41|79.4||81.93|81.66|83.51|87.32|88.65|88|88.06|89.991|89.09|88.8|87.7|86.37|86.14|86.205|87.21|88.08|82.775|84.82|80.52|89.98|90.22|89.38|90.72|90.78|93.805|95|95.32|95.7507|94.52|96.34|96.85|97.59|96.05|96.34|95||94.9|96.275|98.13|101.41|99.3|98.455|96.88|97.09|96.79|96.33|97.12|99.98|102.8|100.81|100.79|101.36|101.5901|105.6925|103.81|105.15|106.15|106|103.81|104.78|111.135|108.0751|107.33|111.63|110.3|107.09|104.21|96.26|105.44||111.54|112.51|110.59|108.895|107.09|104.9|108.48|111.8|111.1|111.62|114.585|113.5|108.2601|106.7|108.11|110.84|113.77|110.995|113.25|118.3|116.835|115.25|116.16|114.23||126.06|124.1|122.52|121.01|119.7|116.97|114.8379|115.54|114.05||112|112.19|111.66|114.63||116.5|113.64|114.87|112.24|113.75|112.8|113.83|115.33|115.72|114.81|121.5517|118.66|115.89|116.58|118|118.58|119.81|119|120.53|118.75|119.7138||119.175|118.3042|120.85|119.37|115.24|113.96|113.67|109.33|112.9201|110|104.01|106.9705|104.61|96|102.175|110.68|117.21|116.83|112.837|115.98|115.52|114|108.3|112.57|110.27|112.84|119.66|117.53|115.44|115.055|117.4|113.395|113.73|111.36|113.1598|113.13|113.55|107.665|107.57|107|108.84|107.49|109.65|110.81|112.26|113.8|112.91|114.9375|116.82|119.65|119.41|122.2|126
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH|35.31|36.43|36.66|36.935|37.29|37.495|37.06|36.16|36.195|36.78|36.29|36.185|37.01|37.55|36.885|37.63|37.605|38.89|36.48|34.08|35.91|35.42|35.71|35.88|36.15|36.33|36.81|36.07|36.83|36.73|37.195|36.91|37|36.5|36.5|36.43|36.27|37.83|37.83|38.67||39.91|39.745|38.825|38.49|39.23|39.25|38.8365|38.99|40.2|40.41||40.22|38.535|36.96|36.02|35.47|35.82|36.695|37.16|38.27|37.94|38.02|36.63|37.94|39.11||39.345|39.51|40.375|41.26|40.57|40.2|39.81|40.16|41.19|41.83|41.575|41.65|42.49|41.71|41.76|42.03|42.3125|41.22|45.452|45.09|44.47|44.02|43.6|44.03|45.56|46.49|44.895|43|42.59|42.38|41.8|41.3|41.55|41.63|41.09||41.15|40.85|40.57|40.695|40.36|39.8|39.64|39.24|39.32|37.63|38.48|39.23|39.82|39.23|39.3|39.15|38.42|38.805|38.51|39.18|39.27|39.19|40.11|40.48|40.99|42.11|42.12|40.515|40.2|40.54|41.415|40.595|40.73||40.68|39.39|39.9|39.72|39.23|39.49|39.87|40.72|40.52|40.33|41.71|40.6|39|38.83|38.33|38.37|38.4|37.5|37.0401|35.35|35.455|36.9|37.22|36.85||36.82|36.41|36.44|36.38|36.52|36.76|37.79|38.17|37.78||38.13|38.24|37.97|38.27||39.03|38.58|39.68|38.23|37.69|37.87|39.505|41.32|38.7|45.32|45.52|45.97|45.74|46.23|45.36|46.08|47.19|46.88|47.55|48.68|48.88||47.91|47.99|47.99|47.7|46.41|46.03|48.35|49.97|51.99|50.35|48.58|49.8442|48.82|47.4|47.57|50.6|51.825|50.88|52.03|51.89|52.46|51.97|51.45|50.3993|50.64|51.52|53.77|51.7986|51.58|52.8175|54.78|54.64|56.26|56.05|56.54|55.425|55|52.63|53.14|53.19|52.5|52.67|51.805|51.56|52.795|54.54|54.07|52.505|52.49|53.84|54.64|54.76|55.68
01285|16956|/equities/progress-software|R2000GROWTH|61.51|61.41|60.45|60.45|59.9|59.005|58.57|58.16|58.49|59.49|59.74|59.3|59.59|59.65|60.91|60.28|60.42|60.37|59.864|59.75|59.34|58.29|58.28|58.04|57.82|58|57.82|57.975|57.185|57.98|58.57|58.26|58.025|57.46|57.31|57.15|56.095|56.22|56.12|56.53||57.665|55.71|53.55|53.35|53.91|54.17|54.71|56.7|57.3813|58.09||57.55|57.475|60.741|60.24|59.88|59.74|59.32|59.52|59.035|58.59|59.74|58.59|59.375|59.605||59.6101|58.925|58.11|58.02|57.37|57.19|56.39|56.1|55.74|55.445|55.06|54.6|54.435|53.72|53.57|53.86|53.1075|53.495|53.91|54.71|54.57|54.35|54.35|54.76|55.96|56.26|56.17|56.61|56.5|56.31|56.13|55.18|54.99|54.005|53.68||53.8678|54.04|54.76|56.215|56.79|55.97|54.67|58.28|57.97|56.595|56.37|56.53|58.405|57.75|56.9|56.23|56.63|57.65|55.71|55.71|56.445|56.36|56.8175|57.37|58|57.33|57.01|57.19|57.03|56.18|57.14|57.04|57.02||57.4|57.44|57.37|57.395|56.87|56.9|57.13|56.75|55.8801|55.52|56.26|54.89|52.825|51.91|51.9|52.15|52.13|50.82|51.28|51.31|51.1203|51.27|50.3269|53.265||53|52.64|52.2|51.6|51.56|51.5|50.67|51.04|50.53||50.075|50.09|49.87|49.89||49.6|48.925|49.125|49.155|49.55|50.56|50.4|51.3724|51.82|51.55|51.295|51.18|51.53|51.61|52.08|53.33|53.38|51.9902|52.24|52.1|52.56||52.43|51.25|51.08|51.19|51.29|52.09|51.77|51.3|51.57|51.02|50|49.64|49.265|48.245|48.005|48.99|50.22|50.2098|49.9|48.99|48.8692|48.685|47.78|46.01|45.97|46.16|46.41|46.43|45.8|43.84|43.9|43.74|43.98|44.2|44.98|43.705|43.82|42.69|42.26|41.37|40.3262|41.26|41.27|41.17|42.83|43.2|42.71|42.64|42.25|43.02|44.55|45.255|47.13
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH|12.81|12.97|12.57|12.8|12.82|12.68|12.14|12.24|12.71|12.78|12.82|12.91|13.2|13.23|13.26|12.88|12.915|13.51|13.72|13.7035|13.87|13.94|13.81|13.635|13.765|13.92|13.84|12.9|12.56|22.825|22.68|23.01|22.76|23.325|23.43|23.05|22.83|22.8|22.8|24.3271||24.38|24.192|24.7|24.38|23.65|23.56|24.53|24.55|24.41|24.8||25.08|25.585|25.77|26.61|25.41|25.335|25.54|25.63|25.84|26.58|26.9|25.5|25.74|25.42||25.66|25.31|25.75|25.73|25.37|25.045|24.47|24.18|24.73|24.6|24.17|23.78|24.39|23.42|23.85|23.24|24.73|24.7|24|24.92|24.31|24.17|24.22|24.81|25.195|24.76|24.67|24.56|24.71|24.51|24.48|23.75|23.46|23.44|23.46||23.08|22.87|23|23.01|22.88|22.6|22.59|22.33|22.39|22.01|22.03|22.29|22.97|23.4|23.42|23.16|22.8|22.78|22.1103|22.2|22.58|22.0814|22.09|22.86|22.73|22.12|22.42|22.4001|22.43|22.02|25.54|26.62|26.9||24.9|25.26|26.3|25.72|25.31|25.76|25.97|27.04|28.84|29.51|29.35|29.1213|28.5|28.7|29.02|29.9054|29.055|28.03|29.095|27.5|26.41|25.87|26.09|26.05||26.13|25.53|25.85|25.962|25.52|25.33|24.8|25.04|24.88||24.54|24.85|24.7|24.86||25.57|25.75|25.57|24.98|25.115|24.86|25.0601|25.66|25.95|25.06|25.34|25.34|25.25|25.24|26.215|26.61|26.785|26.9|26.83|26.835|26.91||26.97|26.5442|26.68|26.73|26.702|26.85|27.26|26.84|26.72|26.16|25.86|26.49|25.62|24.05|21.58|22.01|22.38|21.96|21.76|21.74|21.755|21.46|20.82|20.31|20.31|20.1599|20.75|21|20.59|20.12|20.2|20.12|20.1|20.52|21.2|20.95|20.6844|19.2|19.1|18.17|18.74|18.51|18.23|18.05|18.34|18.56|19.05|19.37|19.525|20.12|20.76|20.51|22.02
01287|48422|/equities/xencor-inc|R2000GROWTH|22.495|22.38|22.26|22.52|22.63|22.29|22.175|22.17|22.41|22.52|22.82|22.65|23.06|22.92|22.94|23.48|23.72|24.02|23.235|23.31|23.57|23.92|23.58|23.25|23.72|23.82|24.21|24.52|24.9|25.07|24.4116|24.41|24|23.43|23.28|23.28|23.375|23.29|23.42|24.255||24.65|24.95|24.98|24.85|24.64|24.76|25.22|25.53|24.94|25.92||26.36|26.11|26.35|26.98|26.74|26.75|26.7|26.73|26.655|26.82|26.92|26.22|26.69|26.53||26.68|26.78|27.715|27.74|27.27|26.84|25.51|26.305|26.54|26.635|26.45|26.57|26.685|25.815|26.89|27.25|26.77|26.36|26.14|26.26|26.27|26.345|26.81|27.7|28.01|28.24|27.9|27.87|28.44|29.28|28.58|28.17|28.02|28.445|27.92||28.095|27.82|27.515|27.49|27.5|26.9|27.8|27.72|27.81|26.86|26.965|26.83|28.29|27.93|27.37|27.24|27.31|27.51|26.59|26.62|29.25|30.375|30.71|31.19|31.15|31.21|31.66|32.06|32.75|32.93|33.58|33.72|34.025||34.75|34.38|35.19|35.43|35.93|35.57|35.8|35.21|35.285|36.195|34.86|34.07|32.49|31.93|31.3801|31.82|31.22|30.61|29.27|28.4|28.44|27.71|28.184|27.73||27.1|26.68|26.75|26.25|26.49|26.09|25.85|25.55|25.73||24.89|24.73|24.76|24.97||25.36|25.135|25.44|25.625|25.86|26.53|27.44|28|28.07|28.58|29.22|29.44|29.18|29.195|29.08|29.81|29.445|27.95|27.77|27.96|28.025||28.47|28.585|28.98|28.941|28.84|29.56|29.42|29.25|28.89|29.5|28.97|27.04|26.7|26.44|26.93|27.42|27.76|27.84|27.9|27.7|27.835|27.6|27.21|26.48|26.54|27.59|29.15|27.04|26.96|26.62|25.84|25.53|25.45|25.81|26.5|25.92|26.13|25.64|25.53|25.18|25.305|24.46|24.6|24.505|25.615|26.68|27.04|26.846|27.7|27.81|26.67|26.175|25.76
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH|48.905|48.455|50.5|50.67|50.63|50.62|50.83|52.21|54.23|53.91|53.77|54.44|56.06|54.65|56.24|56.6|57.64|57.83|55.3653|58.14|59.43|59.77|59.66|59.76|58.77|58.615|58.94|58.065|57.59|57.36|56.17|55.25|56.18|56.875|56.48|56.075|56.77|56.395|55.85|56.16||57.535|58|58.27|58.13|59.59|58.02|57.53|56.44|56.475|55.66||55.335|55.74|56.24|57.9004|58.26|57.625|58.38|56.75|55.2|52.02|53.02|52.7|48.82|46.67||47.39|47.455|48.99|51.03|52.03|51.19|49.26|49.29|48.62|46.09|46.7815|47.91|48.84|48.92|50.39|49.81|48.54|48.5|48.01|50.26|50.19|49.84|49.72|51.62|52.06|52.3|52.65|51.29|52.16|53.58|52.63|53.75|53.77|54.26|54||53.76|53.48|52.825|53.2|53.67|53.125|53.79|53.48|53.8375|50.815|52.58|54.5|54.4|51.735|50.15|51.34|52.865|55.71|51.56|55.03|58.89|58.79|57.79|59.44|59.62|59.865|59.6|59.62|59.98|59.55|59.065|58.31|56.725||54.02|50.055|49.31|48.84|49.47|49.42|49.77|50.73|51.1|51.3|52.8189|51.15|50.24|49.72|49.14|49.3|49.42|49.09|49.28|49.06|48.33|50.11|51|51.5||50.51|49.665|49.01|47.27|46.6|45.85|46.2|46.69|45.29||43.85|44.28|43.635|44.45||44.61|44.64|46.86|47.54|47.24|48.92|49.33|48.95|50.57|49.8021|50.76|50.75|52.36|51.53|59.01|60.67|60.54|59.685|59.01|58.94|60.37||58.68|58.53|59.1|60.97|63.65|64.81|65.045|64.33|65.195|70.2001|66.41|65.92|66.93|64.45|62.92|84.77|86.95|84.54|79.94|82.15|80.86|80.555|80.05|76.37|77.89|84.57|85.02|88.34|91.9|86.88|83.34|90.66|89.51|89.87|90.28|89.94|88.72|83.69|83.65|84.58|83.47|81.97|82.23|82.0162|84.12|85.2|84.13|83.2|83.21|85.99|84.17|83.925|83.65
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH|28.99|29.28|28.86|28.905|29.3|29.3548|29.4|29.85|30.56|30.52|30.62|32.71|33.79|34.14|34.58|37.77|37.89|38.63|37.82|37.77|37.64|37.74|37.63|36.73|36.35|35.735|34.87|34.705|35.88|35.45|35.57|33.705|32.785|33.16|33.255|32.7255|32.74|33.07|32.53|33.48||34|33.64|33.54|32.84|33.33|33.5|32.395|32.81|34.295|34.235||34.78|34.52|34.9|35.6|34.92|34.93|34.73|35.24|33.19|32.65|32.25|31.378|31.3622|32.47||32.93|32.845|33.52|34|33|33.64|32.99|32.71|32.89|32.64|32.23|30.38|28.89|30.355|30.84|31.4|30.78|31.79|31.35|32.11|32.2|31.65|31.39|30.82|31.83|31.38|32.01|31.2829|31.79|31.5|31.3|32.155|32.17|32.22|31.02||31.21|31.72|33.05|33.87|33.37|32.55|31.86|31.19|31.015|30.41|30.56|31.34|32.2488|31.5|31.75|32.18|32.56|33.595|34.02|34.83|36.12|37.57|38|39.05|39.15|38.42|38.28|38.465|38.4|38|38.8|38.91|38.881||40.185|39.23|38.03|38.47|37.74|37.87|38.5|37.8262|44.62|45.11|46.56|45.47|44.45|43.84|43.65|44.38|43.925|44.34|44.32|44.73|43.71|44.52|45.62|45.67||45.76|45.35|45.27|44.66|45.5|44.6436|42|41.92|40.88||40.3492|40.22|39.855|40.98||40.61|39.9403|40.66|38.89|39.68|41|41.77|43.155|43.695|42.49|42.84|43.07|43.665|42.37|44.615|42.63|42.81|40.58|40.6001|40.32|41.815||41.646|41.25|39.61|40.01|41.2|42.2301|43.11|43.32|43.7232|40.53|38.65|40.07|39.3928|38.89|36.78|37.95|39.755|39.47|40|40.3|40.7052|39.24|39.27|38.59|38.31|39.48|39.99|38.6|37.74|37.74|38.64|38.79|39.07|38.99|39.57|40.57|40.81|39.12|37.86|37.64|37.61|36.75|36.15|36.15|37.47|38.67|39.44|37.97|36.8601|39.39|37.68|38.31|40.26
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH|10.16|10.29|10.32|10.12|10.5811|10.49|10.615|10.3|10.56|10.75|10.78|10.78|10.6409|10.65|10.68|10.805|10.97|11.16|9.52|9.86|10.43|10.36|10.15|9.895|9.95|9.87|9.9|10.0019|9.99|10.27|10.35|10.26|10.1|10.36|10.16|9.99|9.51|9.55|9.13|9.48||9.76|9.85|9.6|9.36|8.79|8.95|8.7918|8.86|8.76|9.08||9.35|9.31|9.34|9.511|9.26|9.17|9.06|9.15|8.85|8.7702|8.845|7.77|7.195|7.1601||7.44|7.295|7.66|7.85|7.05|7.075|7.16|7.11|7.24|7.035|6.8101|7.02|7.19|7.01|6.98|7.02|7.13|7.03|7.1|7.31|7.23|7.49|7.61|7.73|8.34|8.24|8.23|8.33|8.406|8.07|8.03|8.24|8.15|8.08|8.06||8.01|8.1|8.76|8.6|8.51|8.455|8.36|8.295|8.38|8.37|8.6|8.58|8.53|8.28|8.32|8.29|8.12|8.4|8.34|8.51|9.06|9.385|9.56|9.835|9.815|8.88|9.29|9.425|9.19|8.34|11.02|10.74|10.48||10.96|11.2|11.47|10.77|10.9|10.71|11.01|11.3|10.8365|11.766|12.05|12.695|11.94|11.945|11.96|12.25|11.955|11.06|11.43|10.74|10.4|10.48|10.96|10.02||9.67|9.36|9.34|8.88|8.535|7.78|7.875|7.79|8.295||8.4017|7.9|7.75|7.745||8.04|8.16|8.48|8.2|8.26|8.92|8.99|9.08|9.05|9.07|8.9547|8.79|8.4531|8.265|8.76|9.02|8.79|7.98|8.17|7.865|8.19||8.02|7.81|7.84|8.12|8.65|9.4|9.89|9.17|9.06|8.89|8|8.025|8.5|8.96|13.17|13.61|14.51|14.55|14.03|14.25|14.08|13.34|12.46|12.7|12.93|12.75|13.44|13.09|12.41|12.01|12.39|12.61|13.22|14.52|16.04|15.93|15.86|14.7747|14.71|14.31|14.39|14.12|14.2|14.01|14.36|14.79|14.91|15.59|15.94|16.21|15.77|15.27|16.52
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE|76.98|76.55|74.38|76.035|76.58|76.73|77.57|76.791|77.24|81.31|81.63|81.85|81.87|81.8|82.71|81.8|84.14|82.63|83.6|84.31|85.24|84.28|83.37|82.535|83.26|82.66|82.88|83.17|83.91|84.62|84.3816|83.685|83.1|83.915|83.69|83.1|82.38|82.03|80.28|81.785||82.46|82.94|81.3597|80.9|80.42|79.74|78.81|78.93|80.085|79.39||79.04|76.76|76.07|74.39|72.43|72.34|71.7|70.01|66.37|65.79|65.27|63.42|63.88|66.125||66.085|64.63|65.315|64.635|64.62|64.8|63.1|62.6|61.34|60.8525|58.1|57.88|58.85|59.59|58.98|57.01|59.37|60.48|59.15|60.485|58.82|57.36|56.94|58.54|59.59|59.855|59.98|59.48|59.39|58.515|58.21|57.93|58.63|57.31|54.9||54.6|54.89|55.67|57.82|57.6|57.63|57.3|56.8|56.63|55.18|55.99|56.9|57.545|56.85|56.09|56.93|57.165|58.55|59.175|61.23|64.54|64.92|64.89|66.02|65.58|64.51|64.71|64.3|64.39|60.4825|58.6528|58.555|58.52||60.14|59.5401|61.34|60.15|58.93|58.71|59.1|59.11|58.97|58.905|60.105|59.11|56.075|54.835|54.08|54.33|53.94|54.4|54.185|53.46|52.52|52.86|54.63|53.86||52.57|53.4|52.84|50.42|52.47|51.83|51.34|52.84|52.02||52.15|52.19|52.115|52.87||52.76|52.27|54.44|55.04|55.52|55.5|56.355|57.72|58.21|57.63|56.105|56.98|56.4|55.8|56.995|57.66|58.235|55.4622|57|57.44|58.89||58.7|57.9429|57.43|57.27|56.35|57.08|57.74|57.67|58.11|57.03|54.52|55.18|54.5|54.0408|54.02|54.44|55.94|56.35|54.87|54.77|53.72|52.91|53.27|52.98|52.15|52.98|55.25|54.32|53.77|55.3784|57.17|57.83|58.04|57.53|58.7|58.06|57.88|55.445|53.46|53.01|52.18|51.355|50.55|51|52.22|53.72|53.58|54.2|53.35|53.6013|53.73|54.92|56.88
01292|1056451|/equities/newmark-group|R2000GROWTH|6.73|6.6|6.57|6.65|6.57|6.64|6.65|6.745|6.855|6.86|7.205|7.415|7.56|7.66|7.645|7.54|7.605|7.43|7.4|6.8|6.59|6.76|6.345|6.78|6.9|6.82|6.86|6.83|6.97|7.125|6.95|6.88|6.87|6.94|6.83|6.385|6.18|6.1|6.005|6.13||6.1558|6.145|6.1299|5.912|5.96|5.92|5.815|5.895|5.905|6.03||6.27|6.37|6.495|6.61|6.42|6.57|6.5|6.34|5.8|5.8|5.9|5.63|5.65|5.73||5.65|5.51|5.67|5.95|5.895|5.7541|5.68|5.52|5.39|5.37|5.2|5.08|5.145|5.065|5.32|5.75|5.85|5.995|5.97|6.27|6.12|5.98|5.9|5.995|6.15|6.27|6.24|6.355|6.35|6.35|6.31|6.485|6.5|6.68|6.585||6.95|6.89|6.82|6.975|6.95|6.92|6.69|6.41|6.435|6.2804|6.42|6.49|6.79|6.66|6.62|6.82|6.72|6.85|6.985|7.235|7.56|7.555|7.55|7.735|7.75|7.64|7.91|7.85|7.945|7.86|8.06|8.03|7.94||8.23|8.15|8.62|8.65|8.64|8.485|8.36|8.25|8.28|8.515|8.84|8.65|8.26|8.38|8.38|8.475|8.63|8.405|8.6|8.76|8.6|8.5699|8.705|8.7||8.67|8.61|8.4|8.29|8.33|8.21|8.08|8.165|8.025||7.77|7.9|7.845|7.88||7.83|7.69|7.95|7.625|7.71|7.785|8|8.31|8.11|7.485|8.14|8.32|8.36|8.37|8.335|8.58|8.525|8.115|8.06|8.05|8.27||8.11|8.08|8.0001|8.11|8|8.27|8.41|8.24|8.5|8.13|7.64|7.79|7.845|7.55|7.415|7.69|8.0589|7.85|7.97|9.22|9.17|8.91|8.6|8.31|8.355|8.4|8.855|8.731|8.455|7.99|8.29|8.2801|8.28|8.27|8.77|8.685|8.4|8.09|7.92|7.8|8.1|8.135|8.36|8.61|9.115|9.48|9.82|10.16|10.09|10.27|10.16|10.0888|10.54
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH|32.4|32.42|31.84|32.49|32.25|32.79|32.51|31.8136|32.21|32.68|33.075|33.17|33.5|34.37|35.43|35.97|36.26|35.87|35.22|35.785|36.84|36.12|34.88|35.88|34.88|35.6|35.57|35.73|35.38|37.25|37.8201|37.645|37.4153|36.68|35.95|34.56|35.67|35.82|35.84|37.05||37.77|38.36|38.15|37.19|36.04|36.06|35.7301|36.52|36.82|37.56||36.96|37.26|36.85|36.5|36.08|35.98|35.97|35.09|33.055|32.64|32.94|32.62|33.83|34.565||33.24|31.41|29.91|30.8|29.83|29.85|29.6|28.54|27.93|27.7|27.47|27.12|27.46|27.09|27.485|27.29|26.59|27.38|27.51|28.09|28.05|26.675|28.28|28.28|29.2|29.588|29.35|29.33|29.39|29.75|30.19|30.08|30.54|30.935|30.04||29.7|29.925|30.58|32.36|32.22|31.75|30.5787|29.82|30.35|30.225|30.93|30.55|30.46|30.47|30.7|29.455|29.13|29.93|29.005|29.795|30.88|30.73|30.3548|30.625|31.19|30.99|31.81|30.955|30.875|30.44|31.14|33.43|33.31||34.93|36.07|36.31|35.87|35.7|35.3|36.3|37.12|36.12|36|36.97|36.84|33.7|32.72|32.245|33.13|32.93|31.91|33.19|32.53|31.75|31.36|32.33|32.35||31.99|31.85|30.9|31.21|32.36|33.99|33.01|33.45|32.61||32.52|32.7|32.11|32.71||32.82|32.2|34.8|33.09|33.45|34.06|34.915|36.41|37.056|35.51|35.68|34.69|34.01|34.06|34.85|34.44|34.9018|32.8914|32.84|32.53|34.01||33.68|33.07|33.18|33.45|32.27|32.87|34.864|34.08|34.04|33.72|30.8011|32.39|31.38|30|29.07|30.3924|31.31|30.49|30.6|29.745|27.7801|27.89|27.165|26.09|25.29|24.725|24.94|25.31|24.73|23.32|24.76|25.35|26.36|27.25|29.075|28.05|28.1616|26.04|25.19|25.7836|25.66|25.38|25.4|25.61|26.025|26.845|26.67|27.06|26.78|27.26|27.53|27.71|29.05
01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.47|68.45|68.01|67.785|67.95|67.85|67.74|67.83|67.67|67.65|67.76|67.61|67.54|67.66|67.7|67.75|67.74
01295|16296|/equities/heska-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.96|119.88|119.9|119.71|119.83|119.8|119.82|119.69|119.67|119.64||115.42|115.63|115.86|116.35|116.25|116.31|116.2|116.12|116.295|116.85|116.91|116.77|116.82|116.75|116.79|116.8|116.8|116.85|116.75|116.65|116.75|116.8|116.8|116.75|117.31|117.2|117.32|117.375|117.31|117.099|116.96|116.96|116.91|117.13|117.05||117.15|116.85|116.5|116.76|97.1|93.6|93.46|90.84|91.06|87.54|88.28|86.73|87.69|87.93|88.11|85.04|83.84|84.15|80.16|81.01|85.87|85.88|85.4|85.35|86.64|83.6|82.1|81.33|80.07|79.54|80.8|78.8|78.15||80.08|82.31|80.4|79.95|79.7|77.29|79.58|83.64|83.91|85.92|88.31|90|83.58|85|85.44|86.17|83.125|83.03|86|84.1|82|81.8044|77.6|74.77||71|70.03|70.44|69.04|62.35|57.8321|62.085|62.2|61.72||61.07|61.8|61.45|60.35||59.6401|59.57|59.9|59.8025|61.03|60.85|61.86|64.75|66.5|65.7208|64|65.1|64.2|63|63.563|63.2|63.9682|59.685|59.52|59.64|61.55||62.21|62|61.87|63.58|65.813|70.51|71.68|70.9|71.77|69.04|60.6196|58|62.99|62.75|64.01|67.02|70.75|69.96|69.965|69.26|72.2614|69.7284|69.77|67.9|67.5997|67.65|69.38|69.53|67.94|68.86|69.12|69.21|72.26|74.56|73.91|71.73|74.08|71.42|71.88|72.83|74.715|72.65|74.29|73.5|74.71|77.97|81.99|82.94|85.035|88.1325|86.19|87.48|92
01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01297|24304|/equities/winnebago-industries-inc|R2000GROWTH|63.34|63.34|62.5|62.141|63.88|63.94|64.5|63.35|63.67|63.51|64.21|65.13|66.015|66.67|65.865|65.36|66.915|66.09|66.92|67.165|67.82|68.215|68.18|67.59|67.68|66.89|66.93|66.12|66.59|64.66|66.735|67.89|67.85|68.375|68.06|66.79|64.83|64.78|64.59|65.45||66.625|66.18|65.43|63.46|61.8|60.97|60.01|60.131|59|63.61||64.05|65.64|65.67|65.21|64.76|65|64.1|62.55|59.56|57.5|57.28|55|54.835|56.36||57.22|54.71|55.26|55.7|56.33|56.96|56.97|55.34|54.7|55.4|55.5|56.5|56.35|58.112|58.66|58.8|58.21|59.595|57.09|58.1|57.47|56.19|56.15|57.38|58.49|58.43|58.67|58.34|57.74|57.34|57.755|57|57.749|56.99|55.36||55.35|54.74|55.4149|56.36|56.735|56.38|56.07|55.49|54.51|53.94|55.25|57.21|57.54|55.83|56.02|55.675|55.15|56.44|56.07|57.385|60.33|60.395|59.7|63.22|63.6948|62.78|63.43|63.56|63.58|62.6881|62.37|62|62.1||63.98|64.82|64.9101|63.91|64.26|64.08|64.15|64.45|65.69|65.88|66.86|65.45|62.75|62.27|62.02|61.53|60.64|61.095|59.75|58.38|56.01|54.5|54.8966|59.195||60.34|61.44|60.86|59.78|57.545|54.25|52.14|52.16|52.08||52|51.99|51.74|52.42||52.15|52.07|52.18|51.97|52.68|54.37|55.07|56.23|55.78|55.015|54|54.1996|55.38|57|57.05|57.29|57.74|55.38|58.005|58.385|57.63||57.9|56.82|56.03|56.655|56.37|56.83|57.69|62|62.05|60.98|57.93|58.57|57.23|56.295|54.87|56.1|58.89|58.66|57.4|57.67|57.3|56.98|55.88|53.19|53.05|52.21|58.75|56.23|55.76|54.205|55.35|55.11|53.87|53.47|54.89|54.465|54.37|51.15|53.17|51.74|53.23|51.96|50.82|51.06|53.945|55.7|56.28|56.68|56.64|57.64|56.1|57.33|59.53
01298|103921|/equities/trinseo-sa|R2000GROWTH|10.84|11.37|10.58|10.49|10.77|11.02|11.525|11.38|11.1294|11.32|12.35|13.41|13.91|14.185|13.54|13.11|13.98|13.5001|16.25|16.53|17.28|17.45|17.36|16.93|17.41|17.5|17.41|17.3378|16.75|16.73|16.89|16.61|16.75|17.75|17.1378|15.836|14.0704|12.73|12.16|12.65||12.69|12.61|12.4|12.06|12.14|12.19|11.87|12.4|13.08|13.62||14.91|14.2|14.19|14.5|14.43|14.575|14.93|15.3|13.73|13.73|12.95|12.14|11.7944|12.43||13.45|13.8|14.53|14.81|14.24|14.18|14.24|13.83|13.73|12.93|12.77|13.6374|13.9|14.65|16.15|14.72|16.8|17|16.94|17.9|17.63|17.22|17.26|17.76|18.72|18.605|19.13|19.94|20.09|20.52|20.5|20.39|20.76|21.795|20.59||19.98|20.22|20.665|20.62|20.62|20.5035|19.77|19.28|19.35|20.01|20.27|20.355|20.11|19.205|19|18.87|19.12|20.6|19.85|20.73|22.13|22.46|22.5425|23.425|24.15|23.46|23.03|23.16|23.74|23.33|23.53|23.85|23.8501||25.94|26.3714|25.99|25.36|25.2259|24.95|25.71|28.86|28.73|28.535|29.21|28.78|27.44|26.77|26.17|26.2|25.015|25.5|25.84|25.6|25.2|24.98|25.95|25.94||26.35|26.185|25.77|25.37|25.66|25.49|23.84|23.42|23.05||22.23|22.22|22.02|22.92||22.87|22.27|22.59|22.15|22.14|22.59|22.69|24.27|24.6|23.2975|23.35|23.24|22.95|22.95|23.63|24.1|24.52|23.39|23.605|23.23|24.55||24.07|23.81|22.54|23.62|23.7|24.53|25.25|25.89|26.4766|23.95|22.62|23.58|23.68|21.58|19.02|19.14|19.23|18.075|17.65|17.99|17.86|17.61|17.57|17.78|17.54|17.88|18.96|18.94|18.575|17.9|18.35|18.17|18.48|18.1|18.16|18.64|19.65|17.88|18.28|17.88|18.57|18.59|19.47|20.17|22.6|23.87|23.98|23.7|23.37|24.51|24.53|25.47|27.17
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE|5.99|6.06|6.04|5.905|6.17|6.4|6.17|5.975|5.77|6.03|6.115|6.44|6.82|6.78|6.9466|7.295|7.445|7.53|7.49|7.51|7.815|8.1|8.12|8.08|8.06|7.895|7.745|7.84|7.92|8.4109|8.51|8.19|8.26|8.5|8.5801|8.59|8.15|8.1|7.89|8.14||8.34|8.295|8.08|7.86|7.89|7.75|7.69|7.595|7.27|8.5||8.755|8.83|9.11|9.3|8.64|8.68|8.73|8.8|8.26|8.175|8.235|8.03|7.705|8.05||8.2001|9.375|9.37|9.99|10.12|10.03|10.005|10.01|10.005|10.48|10.115|10.185|9.9|10.6|10.48|10.1|9.93|10.16|10.44|11.105|11.34|11.17|11.235|11.68|12.475|12.835|13.29|13.51|13.48|13.4|13.08|12.94|12.79|12.38|12.15||11.91|12.67|13.03|12.58|12.22|11.62|11.475|11.45|11.465|11.54|11.53|11.88|11.555|11.14|11.215|11.54|11.21|11.385|10.87|11.015|11.59|11.65|11.805|11.96|12.555|11.95|12.22|12.22|11.18|11.15|11.12|10.93|10.91||11.28|11.76|12.84|12.36|12.01|12.07|12.36|12.58|12.2156|12.245|12.54|12.43|11.21|11.23|11.21|11.22|11|10.67|10.98|11|10.83|10.69|11.19|10.5301||10.33|10.25|9.71|9.56|9.4|8.99|9.06|8.95|8.97||8.811|8.51|8.25|8.585||8.895|9.05|9.285|9.07|9.105|9.43|9.6|9.84|9.865|10.28|10.48|10.655|10.67|10.71|10.7038|10.53|10.63|10.1|9.96|9.69|9.88||9.92|9.59|9.88|9.96|9.67|10.12|10.35|9.8|9.2|9.12|8.265|9.79|10.94|10.72|10.21|10.6|10.92|11.38|11.36|12.265|12.26|11.56|11.18|11|11.16|11.314|12.06|12.315|11.95|11.42|12.005|11.63|12.16|12.485|12.93|13|13|11.91|11.64|11.76|11.74|11.41|10.25|10.03|10.23|11.3|11.65|11.611|11.95|11.74|11.71|11.71|12.29
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE|100.33|100.16|98.52|99.41|99.24|97.92|95.6275|95.53|95.28|95.92|94.71|95.3|96.25|96.12|96.54|96.37|98.04|97.11|96.67|95.42|97.76|96.78|95.29|97.47|101.3|101.52|100.73|100.8|100.05|100.71|101.08|100.24|99.41|100.66|99.63|97.63|97.12|96.79|95.68|96.73||97.83|97.13|94.19|93.36|93.12|92.285|92.865|95.215|95.805|94.86||95.565|94.7|94.67|96.235|95.13|94.52|94.745|94.34|91.3|90|90.82|89.25|89.72|90.96||89.51|87.28|86.41|86.66|86.11|86.85|86.71|85.59|85.59|85.93|85.44|85.35|85.5|85.39|84.99|85.36|83.84|86.87|86.4505|87.3|86.32|84.87|86.72|88.18|90.515|90.86|92.08|93.17|96.18|96.185|95.62|94.87|94.94|93.99|92.75||90.43|90.015|91.96|93.41|95.88|94.55|94.28|93.6|94.55|92.73|94.04|94.57|95.75|94.7|93.75|91.16|92.47|95.26|93.25|94.855|97.25|96.17|95.57|95.225|95.26|94.39|95.9|95.51|95.91|95.785|96.19|96.47|97.035||99.325|99.23|98.21|98.58|98.01|97.09|95.9322|97.81|98.47|98.13|99.38|98.89|95.55|92.33|92.06|93.015|92.23|111.125|113.68|112.3|110.2|110.59|111.315|111.93||110.23|110.19|109.42|109.55|108.2|105.38|102.09|103.26|102.68||101.75|102.23|101.68|103.72||103.52|103.16|105.01|102.92|102.51|102.83|105.24|106.71|107.74|105.95|105.895|106.87|106.1578|106.02|107.26|108.85|109.145|104.93|105.4|105.78|107.28||106.8|106.3789|106.32|106.7|103.97|104.54|104.99|104.22|105.71|105|102.1819|101.99|100.46|99.38|97.5|99.84|98.35|97.48|95.94|94.53|96.55|93.74|92.57|89.71|89.86|89.72|91.29|90.07|88.23|86.18|88.2|87.73|88.7|89.35|91.735|90.68|90.2|87.79|87.53|87.11|87.3|86.38|86.51|86.25|88.62|90.37|89.23|89.4|88.08|90.32|90.335|90.63|92.82
01301|942665|/equities/histogenics-corp|R2000GROWTH|0.444|0.445|0.44|0.44|0.416|0.397|0.4319|0.4252|0.437|0.44|0.475|0.4811|0.483|0.4766|0.483|0.5121|0.5201|0.55|0.57|0.5701|0.5861|0.5991|0.571|0.571|0.5615|0.56|0.5556|0.595|0.5927|0.5921|0.591|0.5799|0.5741|0.5702|0.561|0.5812|0.5599|0.5402|0.5251|0.54||0.5414|0.52|0.5103|0.4903|0.4761|0.49|0.5227|0.551|0.5551|0.5196||0.5021|0.492|0.465|0.4578|0.4488|0.4505|0.445|0.4561|0.456|0.47|0.451|0.445|0.45|0.45||0.44|0.448|0.4411|0.7182|0.659|0.6505|0.631|0.6763|0.682|0.67|0.6634|0.7|0.73|0.7001|0.71|0.69|0.6755|0.6751|0.6721|0.696|0.685|0.701|0.6803|0.6977|0.705|0.781|0.8109|0.834|0.8111|0.7906|0.79|0.8|0.7802|0.7525|0.75||0.75|0.76|0.8101|0.8561|0.82|0.821|0.84|0.83|0.88|0.8669|0.8615|0.891|0.9323|0.91|0.9511|0.9013|0.9|0.91|0.8914|0.845|0.8836|0.9119|0.96|0.97|0.995|0.9701|0.99|0.9501|0.955|0.931|0.927|0.968|0.9657||1.02|1.03|1.07|1.06|1.08|1.09|1.1|1.15|1.21|1.24|1.27|1.28|1.21|1.21|1.21|1.19|1.19|1.21|1.205|1.18|1.14|1.15|1.2|1.25||1.26|1.22|1.24|1.24|1.25|1.25|1.25|1.24|1.24||1.2|1.13|1.09|1.11||1.18|1.17|1.24|1.3|1.33|1.37|1.43|1.5082|1.46|1.32|1.34|1.36|1.32|1.39|1.44|1.47|1.48|1.44|1.44|1.45|1.51||1.52|1.5|1.54|1.595|1.58|1.65|1.69|1.7|1.68|1.56|1.48|1.52|1.53|1.56|1.55|1.59|1.68|1.69|1.62|1.65|1.685|1.62|1.61|1.575|1.59|1.58|1.58|1.56|1.54|1.55|1.5822|1.55|1.58|1.655|1.76|1.765|1.81|1.72|1.76|1.78|1.85|1.775|1.75|1.72|1.8125|1.93|2.04|2.05|2.16|2.24|2.19|2.225|2.37
01302|16427|/equities/j---j-snack-foods|R2000GROWTH|159|159.27|156.7326|159.87|160.64|160.49|161.285|162.85|162.5|166.335|166.07|168.35|169.36|169.72|169.44|169.6|171.58|172.4|173.98|169.395|164|157.97|158.065|158.45|161.45|160.445|157.875|160.54|158.06|157.6801|155.31|156.35|156.078|157.4|155.49|153.02|157.07|157.12|156.25|156.42||157.7|158.13|155.4|153.31|155.11|153.56|155.17|155.975|155.06|154.3726||153.567|153.01|153.06|154.17|153.77|154.28|153.98|154.51|151.84|153.395|152.32|152.03|151.32|152.02||155.8|155|155.74|154.52|154.81|155|156.575|156.76|157.01|159.06|158.03|159.48|160.71|160.6|162.0312|158.79|155.49|155.955|150|153.25|152.8|149.005|148.76|150.7|149.4|148.08|148.86|149.83|148.1|148.55|148.265|150.57|151.84|151.91|149.965||150.2112|151.255|150.31|148.92|146.58|145.08|145.67|145.59|145.75|143.6|142.805|143.77|142.47|140.3|139.98|141.17|140.02|139.77|138.17|138.17|140.15|139.72|138.235|138.81|141.18|139.24|138.59|141.21|142.705|139.73|143.63|142.97|140.35||138.2916|138.97|139.33|140.597|140.3|139.9601|140.11|141.64|140.56|139.67|139.38|136.815|137.9205|133.27|146.91|147.7|149.6|148.34|144.03|144.28|143.88|146.555|147.62|153.66||150.5|149.815|149.32|148.88|149.4|149.85|148.685|150.24|147.08||147.995|150.16|150.78|152.09||152.77|151.85|152.21|151.56|152.3|150.77|151.82|155.46|156.55|154.815|155.84|155.8|157.12|156.9|158.43|162.1|162.01|159.11|146.53|159.89|159.99||157.71|156.0907|155.91|153.43|154.09|151.76|142.9|136.57|133.99|141.18|142.28|145.57|146.5|145.72|142.84|144.695|146.45|147.09|145.93|143.7552|141.37|141.39|138.8625|136.37|135.98|135.84|138.79|136.38|135.56|133.06|131.467|132.55|129.84|127.8|128.16|128.37|130.0546|128.535|129.43|130.47|133.38|133.57|135.28|135.5554|137.99|139.67|138.32|138.3|136.65|137.94|140.821|141.57|146.02
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH|26.77|27.8|28.17|28.26|28.585|29.06|28.75|28.49|28.66|28.92|27.76|26.57|26.5615|26.28|26.105|26.445|26.52|26.95|27.04|28.71|28.66|28.91|27.9|28.82|29.02|29.5|29.93|30.63|31.03|31.46|32.9047|31.9|28.73|25.685|24.93|24.455|24.03|24.31|23.98|23.67||23.68|23.905|23.965|24|23.84|23.81|23.77|23.8|23.355|23.52||23.98|24.07|24.07|24.64|24.36|24.64|24.36|23.75|23.87|23.91|24.01|22.35|23.4|23.66||24.345|24.045|25.03|24.6389|24|23.48|22.39|21.99|21.59|21.47|21.14|21.18|21.34|20.42|21.4|21.25|20.63|21.08|21.2728|21.1552|20.41|20.14|19.9|19.93|19.9|19.7087|19.66|19.53|19.05|18.08|17.75|18.33|18.14|17.78|17.71||18.12|18.24|18.2|18.6637|18.65|18.4|18.39|18.255|18.16|17.925|18.105|18.48|19.33|19.755|19.72|19.47|19.395|19.75|18.73|19.97|20.21|20.115|20.315|19.96|19.97|20.05|20.5|19.35|19.03|18.77|18.596|18.63|18.6||18.52|18.65|18.64|18.92|18.81|18.905|19.03|19.72|19.735|19.73|19.53|18.95|18.76|18.64|18.4201|18.385|18.4|18.4|18.88|18.96|18.53|17.85|17.89|17.76||18.15|16.8201|16.735|16.78|16.695|17.035|16.76|16.4|15.77||15.54|15.25|15.08|15.26||15.37|15.06|15.1|14.8|14.88|14.87|14.91|15.48|15.44|14.475|14.475|14.45|14.655|14.79|15.055|15.06|15.07|14.65|14.555|14.7|14.99||14.68|14.62|14.68|15|14.795|15.16|15.33|15.91|15.93|15.37|14.94|14.45|14.425|13.73|14.29|15.67|15.86|15.86|15.55|15.62|15.69|15.6|15.48|15.37|15.6|15.285|15.875|15.79|15.68|15.08|15.56|15.52|15.955|16.03|18|17.63|17.17|16.31|16|15.94|16.56|16.45|16.26|16.4|16.6|17.04|17.5|17.55|17.56|17.27|16.66|16.775|17.25
01304|15947|/equities/dynavax-tech|R2000GROWTH|14.3501|14.42|14.57|14.785|14.905|14.7|14.39|14.165|14.14|14.07|14.07|13.94|14.15|14.205|14.175|14.625|14.41|13.74|13.36|13.3|13.45|13.915|14.15|14.01|14.06|14.15|13.9|14|13.835|14.31|14.14|13.88|13.74|13.7665|13.5383|13.31|12.69|12.58|12.27|12.575||12.5799|12.88|13.04|12.88|12.84|12.86|12.75|12.62|12.6715|12.59||12.68|12.57|12.565|11.98|11.3|11.27|11.7|11.43|11.515|11.37|11.48|11.25|11.18|11.01||11.05|10.96|10.895|10.9|10.935|10.85|10.83|10.86|11.08|10.9|10.76|10.67|10.73|10.6|10.57|10.85|10.835|10.06|10.22|10.32|10.2|10.35|10.4501|10.67|10.755|10.75|10.75|10.91|10.94|11.08|11|10.83|10.67|10.54|10.27||10.035|9.725|9.75|9.73|9.65|9.48|9.715|9.7|9.824|9.65|9.63|9.6|9.79|9.475|9.42|9.5125|9.53|9.745|9.6|9.53|9.715|9.86|10.06|10.17|10.14|9.96|10.16|10.27|10.29|10.12|10.56|10.7|10.695||10.88|11.08|11.19|11.08|10.98|10.93|10.93|11.21|11.23|11.34|11.64|11.4899|11.05|11.23|11.215|11.71|11.505|11.415|11.49|11.3|11.0621|11.04|11.16|11.13||11.06|10.77|10.49|10.26|9.98|10.27|10.3699|10.53|10.555||10.3887|10.28|10.21|10.3||10.77|11|11.18|10.78|10.8|10.78|10.992|11.24|11.45|11.105|11.225|11.31|11.315|11.2|12.035|12.29|12.28|11.89|11.7|11.865|12.31||12.59|12.53|12.675|12.8301|12.63|12.89|12.87|12.7|12.23|12.33|11.915|12.3|12.09|11.535|11|11.26|11.45|11.31|11.39|11.33|11.33|11.26|10.79|10.36|10.3|10.325|11.005|10.88|10.7|10.405|10.62|10.51|10.62|10.75|11.12|11.09|10.85|10.41|10.21|10.05|10.345|10.25|9.92|9.97|9.81|10.07|10.29|10.27|11.02|11.325|11.25|11.115|11.67
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE|16.27|16.16|16.17|15.91|15.71|15.67|15.685|16.21|17.26|18.83|19.08|19.58|19.915|19.85|18.83|18.56|18.57|17.77|18.28|18.71|18.73|18.45|18.272|18.25|18.95|19.05|18.82|19.04|19|19|18.93|18.911|18.75|18.5175|18.41|17.99|17.77|17.66|17.42|17.82||18.54|18.8|19|18.61|18.14|18.59|18.385|18.92|18.77|18.88||19.045|18.685|18.75|19.68|19.89|20.52|20.69|20.79|20.45|20.505|20.78|20.22|19.25|19.49||19.795|19.37|19.69|20.29|20.04|19.9613|19.47|18.98|18.59|18.6|18.27|18.205|17.6|17.52|17.735|16.89|13.34|13.84|14.33|15.48|14.66|14.46|14.48|15.375|15.42|15.27|14.57|14.15|14.29|14.43|14.49|14.415|14.425|14.95|14.58||14.66|14.6|14.4|14.345|14.27|13.585|13.06|12.64|12.56|11.79|12.07|12.96|12.8122|12.59|12.61|12.47|12.51|12.74|12.82|13.275|13.94|14.43|14.34|15.26|15.9974|15.01|15.15|15.1|19.06|19.21|19.68|19.65|19.535||20.43|20.41|20.61|20.541|20.58|20.92|21.02|21.95|21.575|21.53|21.89|20.71|19.41|19.31|19.22|20.33|19.91|18.92|19.39|20.3|20.125|19.57|20.04|19.8801||19.47|19.495|19.52|19.63|19.81|19.24|19.075|19.73|19||19.09|19.4|19.265|19.03||19.2|18.91|19.3|18.62|19.065|19.17|19.91|20.6972|21.11|20.68|21.18|20.9505|20.38|20.045|20.615|20.07|20.19|19.18|19.12|19.0304|19.81||19.6|19.31|19.205|19.46|18.86|19.04|20.06|20.09|20.96|19.3236|18.33|18.385|18.79|18.21|17.4|17.68|17.03|16.78|16.87|16.82|16.97|15.41|15.42|15.07|15.59|15.93|16.45|15.67|14.82|14.305|14.1|22.44|22.56|22.49|23.545|24.4|24.77|23.645|24.09|24.82|24.86|24.88|25.03|24.81|24.89|25.16|24.895|24.82|24.29|24.79|24.855|26.67|28.39
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE|6.79|6.83|6.875|6.88|7.065|6.9|7.03|7.1901|7.37|7.44|7.66|7.85|7.915|8.26|8.37|8.22|8.51|8.63|8.94|8.85|9.6144|9.29|9.15|9.16|9.14|11.17|11.24|10.85|10.9404|11.295|11.29|10.06|10.02|10.305|9.96|9.13|8.99|9.09|9.06|9.55||9.855|9.48|9.605|10|9.88|9.79|10.05|10.07|10.3138|10.445||10.68|11.01|11.19|11.31|10.55|10.865|10.93|11.09|10.77|10.8054|10.8|10.58|10.29|10.3644||10.04|10.1315|9.975|9.97|9.58|9.37|10.33|10.29|10.38|10.545|10.45|10.82|11.08|10.9064|11.24|10.97|10.835|11.26|12.23|12.78|12.67|12.86|12.305|13.84|13.55|13.54|13.19|13.48|14.12|14.06|13.69|13.1|13.04|13.11|12.63||12.555|12.615|13.23|13.44|13.2713|13.235|12.04|12.03|12.155|12.19|12.375|12.76|13.01|12.39|12.26|13.0601|13.08|14.36|13.87|14.35|15.38|14.995|15.21|15.65|15.045|14.72|15.095|14.69|14.55|14.22|14.72|15.08|15.41||15.52|16.16|15.705|15.09|15.05|15.21|15.44|16.2|16.45|16.91|17.2901|17.855|17.03|16.64|16.51|15.87|15.59|15.07|15.815|16.1|16.01|16.2418|18.34|18.51||18.31|18.3|17.4792|16.57|16.79|16.28|16.53|17.1|17.06||17.73|17.86|17.485|17.52||18.6|18.49|19.61|19.64|20.19|20.085|21.705|23.11|22.49|21.94|21.85|22.1602|21.76|22.21|23.64|22.85|23.31|23.19|23.16|23.2|23.5||23.34|22.7899|22.77|22.71|22.16|22.3|22.5|21.22|22.29|19.7|18.71|18|16.71|17.115|17.11|17.22|18.04|17.74|17.1|17.23|17.38|15.85|15.08|15.12|15.3683|15.63|16.57|16.535|16.685|17|18.22|18.86|21.06|21.52|22.02|22.785|24.165|22.73|22.31|21.98|24.01|24.495|24.06|24.1|24.95|26.1401|26.11|26.252|25.69|26.315|26.27|26.24|27.12
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH|32.13|31.79|32.2|32.18|32.89|32.255|32.05|31.89|31.85|31.85|31.75|31.22|31.46|31.68|31.54|32.795|31.51|31.85|31.54|33.4712|34.75|35.47|37.71|37.14|37.47|37.315|38.0756|38.5|38.195|39.06|38.595|38.18|38.05|38|36.81|35.66|35.67|35.46|35.62|35.67||36.73|37.48|36.66|36.13|35.58|35.96|35.28|34.14|33.48|33.07||33.38|33.2201|33.32|33.7201|33.9|33.645|33.71|33.84|32.56|31.895|32.49|31.65|31.655|32.7||32.78|32.08|33.04|34.46|32.62|32.45|32.33|32.417|32.59|32.55|32.16|32.94|32.82|32.056|30.4|32.77|31.4275|31.33|30.98|31.5|30.57|30.16|29.7|29.235|30.06|29.25|30.34|29.63|30.38|29.83|29.82|30.48|30.16|30.3|29.53||28.71|28.4101|28.6142|28.73|28.34|28.02|28.32|28.13|28.92|28.04|28.36|28.25|30.11|29.475|29.11|30.15|29.935|29.95|28.93|27.92|29.55|30.145|29.8|29.75|29.77|29.32|28.63|28.91|30.1564|29.735|28.37|28|28.52||28.68|28.35|28.95|28.75|28.53|28.25|28.1|29.29|28.999|30.25|30.46|28.8|27.285|27.03|26.88|27.716|27.505|27.33|28.44|28.52|28.4|27.925|28.72|28||28.05|27.38|26.9|24.34|23.6136|23.385|24.42|25.15|24.62||24.83|23.42|23.4|23.29||23.68|23.48|23.72|22.755|22.16|22.675|23.66|24.29|23.51|22.76|22.95|22.61|22.39|22.34|22.24|22.205|22.43|21.21|20.975|20.7173|21.29||21.12|20.46|20.93|20.74|20.4|22.3|22.58|22.76|21.99|17.39|17.3|22.67|23.815|24.49|25.85|26.545|26.88|25.82|25.53|25.58|25.25|24.54|24|23.735|24.06|23.685|24.15|24.31|24.2|22.43|23.83|22.925|22.93|23.264|23.73|22.39|23.305|22.16|23.12|23.59|24.03|23.11|22.818|22.98|23.58|24.33|24.91|24.94|24.51|25.38|24.69|24.07|25.3
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE|38.8|39.06|37.8|37.18|37.66|36.95|36.6|36.6452|36.73|36.595|36.595|37.07|37.42|38.59|38.48|38.3|38.65|38.42|38.59|38.7|39.51|39.71|38.9|38.9|39.68|40.1|46.65|47.305|47.46|48.77|49.23|48.13|46.425|47.075|46.28|45.41|45.49|44.9796|44.4|44.88||45.1|44.64|44.63|44.6994|43.53|43.28|43.25|44.4901|49.51|50.21||49.5|41.86|41.87|40.01|39.71|39.9|39.31|38.185|37.6078|37.85|38.79|35.5|34.5884|33.345||33.48|33.55|32.67|31.37|31.65|31.46|32.2|33.11|33.5425|33.56|33.49|34.19|34.96|37.66|37.245|36.85|37.39|38|38.19|38.85|39.235|39.9|40.65|42.97|42.99|43.02|42.01|41.29|41.14|41.17|41.55|41.44|41.56|41.46|41.34||41.65|41.71|42.15|42.985|43.115|43.56|43|43.02|43.075|42.76|42.7|43.31|43.71|43.8425|44.71|43.76|43.13|43.485|42.82|43.64|43.75|42.6|42.4503|42.61|41.86|41.87|40.945|40.9|41.12|41.99|41.58|41.4|40.97||41.08|41.46|40.95|41.15|41.07|41.31|41.56|41.77|42|42.07|42.965|44.5|45|44.99|45.1|44.98|45.299|45.76|45.95|45.91|45.65|46.56|47.135|47.93||47.78|48.205|48.29|48.26|48.03|48.12|48.325|48.32|47.92||47.73|47.8|47.805|47.535||47.74|47.68|47.56|47.56|47.3|47.07|47.33|47.26|48.66|49.07|49.59|50|50.5|51.2401|52.55|51.82|51.625|50.96|51.32|51.76|51.93||52.34|52.335|51.64|51.84|52.07|52.08|52.52|52.48|53.245|53.24|53.51|53.49|54.475|54.46|54.95|55.36|56.3|56.06|56.14|55.85|55.64|55.66|55.89|55.51|55.51|55.57|55.815|55.65|55.98|55.35|55.385|55.49|56.105|56.06|56.01|55.845|56.38|56.23|56.25|56.8|57.32|57.38|57.51|57.67|57.9|58.06|57.73|57.78|57.4|58.1|58.275|58.26|58.65
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE|79.05|79.01|77.49|77.6|78.96|78.29|77.75|78.02|79.71|78.91|77.595|76.94|78.3|77.92|79.3301|80.77|82.81|84.51|87.61|82.75|83.7|83.02|82.85|82.57|81.38|81.13|81.05|81.3|80.37|79.79|81.1|80.42|79.505|79.26|79.53|79.45|79.27|78.67|77.8|79.12||84.21|83.82|83|82.92|82.21|81.51|81|81.93|83.005|82.57||82.53|81.93|82.21|84.24|84.07|83.2|83.7|83.74|81.09|78|78.74|75.75|75.91|76.23||76.08|75.61|75.54|76.77|77.66|78|76.465|74.56|71.89|72.59|72.26|71.6|71.57|71.33|70.84|68.755|61.09|62.33|62.86|63.681|63.62|63|62.49|65.1|65.8|66.17|65.87|65.955|66.02|66.49|66.64|66.24|67.36|67.175|66.42||66.33|66.61|67.595|70.44|69.7225|69.77|69.35|67.58|67.285|65.795|66.42|67.88|69.605|67.08|65.81|65.35|66|67.63|65.64|66.835|69.42|70.66|70.04|70.33|71.78|70.95|70.4|70.27|70.44|70.48|71.97|71.48|71.585||72.45|71.185|70.11|72.21|73.0043|72.42|72.38|74.005|73.99|75.15|76.38|75.85|73.89|72.52|72.08|71.35|70.25|71.13|70.855|70.55|69.77|68.92|69.84|71.15||70.32|69.7063|68.86|67.64|67.405|66.19|65.33|66.17|65.45||65.025|65.68|64.91|65.15||64.57|64.15|65.06|64.44|63.92|63.01|64.211|66.88|67.3|65.91|66.34|66.11|65.56|65.5|67|67.05|65.92|66|66.65|67.32|70.54||69.91|69.96|70.69|70.59|68.86|69.97|70.27|70.49|72.45|72.085|68.17|68.58|66.29|64.94|61.49|62.88|64.75|65.84|64.54|63.18|62.3703|63.08|64.02|60.765|60.07|61.38|61.845|58.46|57.21|55.91|56.99|56.82|57.08|57.82|59.13|58.06|56.85|55.48|54.73|54.31|53.97|53.19|53.56|53.44|54.18|55.59|55.52|55.5|54.88|56.71|56.52|57.69|59.53
01310|15680|/equities/codexis|R2000GROWTH|1.66|1.66|1.6|1.62|1.75|1.71|1.62|1.58|1.66|1.65|1.81|1.91|2.06|2.1|2.14|2.27|2.42|2.88|3.16|3.2|3.265|3.54|3.45|3.44|3.3645|3.42|3.555|3.49|3.36|3.31|3.2|2.97|3.11|3.04|2.94|2.55|2.5|2.64|2.545|2.67||2.65|2.745|2.65|2.59|2.54|2.61|2.67|2.68|2.86|2.75||2.77|2.71|2.73|2.62|2.51|2.48|2.5|2.535|2.5|2.5|2.39|2.185|2.205|2.305||2.415|2.44|2.58|2.72|2.555|2.58|2.605|2.55|2.58|2.57|2.58|2.6|2.8|2.885|3.2915|2.85|3.89|3.865|3.9|3.82|3.81|3.83|3.935|4.03|4.09|4.055|4.035|4.06|4.055|4.08|4.05|4.12|4.08|4.08|3.98||3.89|3.88|3.915|4.0042|3.92|3.905|3.9|3.81|3.815|3.795|3.86|3.81|3.93|3.79|3.86|4.01|4.02|4.12|3.98|4|4.335|4.48|4.54|4.615|4.785|4.55|4.535|4.59|4.54|4.5|5.22|5.39|5.37||5.31|5.36|5.61|5.68|5.71|5.68|5.84|6.1|6.22|6.26|6.33|6.575|6.0781|6.05|6.05|6.34|6.23|6.07|6.265|6.41|6.255|5.83|5.955|6.04||5.83|5.6815|5.66|5.58|5.47|4.94|4.82|4.69|4.55||4.5|4.29|4.22|4.21||4.4|4.5|4.76|4.92|4.97|5.105|5.43|5.39|5.5|5.555|5.555|5.5014|5.47|5.535|5.52|5.31|5.415|4.97|5.005|5.03|5.36||5.11|5.02|5|4.9|5.175|6.12|6.64|6.4|6.57|6.05|5.68|5.74|5.66|5.805|5.602|5.52|5.61|5.49|5.395|5.56|5.51|5.35|4.8099|4.9|4.9008|4.93|5.415|5.15|4.94|4.955|5.15|5.08|5.19|5.39|5.824|5.92|6.26|5.73|6.045|6.045|6.22|6.05|6.05|6.04|6.17|6.57|6.68|6.69|6.705|7.115|7.07|7.155|7.51
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE|60.21|60.17|59.25|58.805|58.83|58.05|57.69|58.15|57.74|57.51|57.36|57.83|58.61|58.67|59.19|59.61|61.03|61.35|62.07|62.64|62.96|63.76|64.59|65.234|65.15|64.57|64.05|62.86|69.05|68.6|67.725|67.61|67.315|68.55|68.875|68.26|67.99|67.97|67.49|69.47||70.69|70.96|69.53|68.79|69.91|69.34|69.49|71.21|71.94|73.02||74.19|73.85|74|75.35|74.9|75.14|76.04|77|74.38|74.48|74.1|71.7|71.26|71.72||71.84|71.56|72.09|73.33|73.59|74|73.285|72.62|73.06|73.6736|72.79|73.66|73.7|74.12|75.5|75.265|74.08|75.24|73.68|74.12|73.83|71.94|71.41|72.49|74|74.04|74.43|74.21|74.19|74.865|74.74|75.585|75.68|76.27|75.37||74.295|73.96|74.4|75|74.61|74.25|74.01|73.6|73.69|70.41|70.77|70.74|70.67|70.41|69.68|68.755|69.11|70.24|69|69.595|71.525|72.37|72.425|73.44|75.12|74.02|74.36|75.39|75.24|73.58|73.7|74.72|74.43||76.98|77.51|77.36|76.545|73.62|68|71.12|75.49|75.905|76.755|77.84|76.98|75.385|73.4116|72.31|72.1571|72.46|71.635|71.81|73.39|73.57|74.46|75.87|77.3||77.285|76.51|75.69|73.37|73.7|72.305|70.94|72.63|71.83||72.53|73.01|72.26|72.53||72.1694|71.255|72.2709|71.44|71.203|71.29|72.16|73.3|74.06|72.96|73.2|73.02|73.04|72.97|74.02|73.64|74.09|71.86|73.05|73.1|73.72||72.97|72.785|72.58|72.32|70.2|70.44|71.83|71.22|72.24|70.5|67.71|68.52|68.2|67.21|65.96|67.39|70.335|70.24|69.245|68.82|67.43|65.475|63.17|67.84|69.1|70.365|71.58|70.23|68.77|67.63|68.95|69.015|69.05|68.675|70.69|71.51|72.08|69.385|69.13|69.18|69.95|69.23|70.29|70.47|72.285|73.42|73.85|73.9|72.85|73.995|74.86|76.36|79.45
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH|100.56|100.56|103.61|104.9|106.64|105.42|107.46|105.09|105.38|108.14|113.52|113.77|113.23|113.32|110.75|109.66|108.89|109.48|97.46|99.14|103.3|102.74|101.22|100.07|102.51|102.13|102.34|99.67|99.555|100.29|98.22|98|96.5|98.77|101.4|99.47|100.34|99.915|99.15|100.145||102.64|102.79|99.01|94.11|95.44|97|98.825|97.81|98|99.74||100.14|100.29|101.38|101.27|101.97|100.75|100.22|101.185|93.54|104.72|104.1|103.97|112.1|120.4||118.708|117.57|122.12|124.755|127.97|127.02|125.29|124.4|125.32|124.95|125.09|126.25|126.245|123.81|121.5|121|130.37|130.88|127.1|130.03|131.29|129.22|133.691|134.155|137.785|136.07|134.24|131.41|130.44|130.73|129.41|130.96|131.65|129.2|121.85||123.015|123.8749|122.46|122.975|121.795|120.96|121.67|120.27|119.82|117.565|117.92|117.22|115.9|112.67|111.78|108.3|105.7|106.18|103.29|105.08|114.67|115.15|116.28|116.13|114.22|114.62|116.3675|114.955|117|104.95|105.71|105.735|106.55||110.215|107.05|107.3|103.5825|103.35|101.98|104.34|105.19|104.95|104.53|105.44|103.69|96.52|96.92|96.2|96.755|94.51|96.09|98.83|98.96|98.89|98.46|99.3|100.2||98.7685|101.54|99|87.24|86.07|85.74|87.85|92.72|92.83||91.19|91.58|88.73|89.74||92.72|92.16|92.58|90.8|91.46|91.43|93.395|95.57|97.385|98.85|97.445|96.91|95.02|94.66|100.29|105.21|106.99|103.49|103.3|105.02|102.95||101.67|98.3715|101.14|105.33|103.72|103.7|107.5|105.04|97.17|97.67|92.01|95.57|99.18|98.24|106.95|114.11|126.74|125.86|124.11|122.87|124.23|118.12|111.22|110.08|112.69|115.86|119.99|117.34|116.01|114.48|117.71|115.9|119.97|121.945|131.355|130.11|131.65|124.42|124.59|120.05|118.45|116.15|119|120.2|125.38|132.42|147.31|145.875|148.67|154.62|150.53|150.2861|157.02
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE|156.28|156.45|156.24|156.27|154.05|156.66|155.855|153.57|154.94|152.38|151.12|154.4418|156.29|155.15|159.01|156.9631|157.38|155.94|151.12|153.48|153.8|156.1735|153.835|153.76|152.58|150.1475|149|147.4|147.65|145.53|146.26|145.06|148.17|154.875|157.13|156.6496|154.67|149.96|148.9|153.57||153.07|152.94|150.31|149.07|146.39|147.81|146.61|148.19|148.295|147.5||150.37|149.46|147.99|149.73|147.2325|150.63|150.2|150.37|143.69|145.54|145.66|142.07|142.02|144.9||146.72|147.2495|150.14|149.175|146.58|145.43|140.02|138.58|137.78|139.4|140.32|138.561|139.38|139.77|139.295|137.3|133.61|133.34|135.081|139.95|138|136.12|136.59|137.94|141.63|141.2|140.1|140.45|141.12|142.8|142.56|141.44|142.1246|142.48|139.37||138.48|136.75|135.88|140.41|133.015|132.32|130.64|127.77|124.65|119.1|123.03|125.825|127.892|121.3654|117.05|119.47|119.97|132.125|128.8|134.265|138.18|138.46|141.51|141.46|136.44|135.6|133.95|134.61|134.25|132.61|131.41|127.33|128.7175||128.75|137.96|136.74|139.69|139.655|136.86|135.34|138.055|137.16|136.75|141.59|139.105|136.23|139.335|140.2|145.9101|146.66|141.3|142.575|143.5|140.33|134.77|135.66|134.8||132.97|132.337|128.455|126.6718|128.56|126.8875|125.57|127.345|128.25||134.39|130.91|131.13|135.92||134.92|130.58|129.77|130.6525|129.53|129.72|132.06|132.62|132.24|130.98|131.05|130.31|131.67|132.65|139.33|145.9|146.722|149.105|148.75|145.11|150.65||148.94|151.955|142.6|148.2501|152.0489|156.85|157.165|156|159.53|149.43|146.86|157.775|156.05|154.36|146|149.38|153.19|149.32|147.59|151.2|153.07|150.42|152.08|149.16|148.774|148.75|146.31|145.5|143.71|142.32|140.64|140.62|145.035|146.92|146.02|143.55|145.515|140.87|135.54|132.9|126.84|122.316|120.72|123.77|134.02|136.54|136.66|132.08|133.5|140.5283|141.8488|139.61|141.67
01314|13859|/equities/owens-illinois-inc|R2000GROWTH|19.545|19.44|19.08|19.3|19.1525|18.97|18.88|18.92|18.94|19.23|19.14|19.51|19.69|19.87|19.82|19.3871|19.48|19.52|19.85|19.485|22.31|22.88|23.0825|22.94|22.81|22.81|22.73|22.87|22.75|22.96|22.7053|22.4781|22.275|22.11|21.94|21.26|20.99|20.865|20.565|21.125||21.29|21.005|20.51|20.41|20.26|20.28|20.15|20.46|20.52|20.53||20.64|20.595|20.1|21.0759|20.61|20.855|21.35|22.01|21.52|20.99|21.3|20.54|20.4|21.325||21.67|21.3|21.47|21.77|21.8195|21.59|20.98|21.02|20.78|20.92|20.685|20.66|20.79|21.2359|21.27|21.25|21.17|21.46|21.49|22.44|22.29|21.75|21.06|20.68|21.34|21.29|21.81|21.79|21.74|22.14|22.36|22.31|22.28|22.18|21.94||21.975|22.095|22.025|22.42|22.465|21.94|21.79|21.53|21.2|20.74|21.13|21.61|21.775|21.24|20.97|20.64|20.6006|21.16|20.47|21.03|21.9|22.28|22.49|22.5602|22.86|22.315|21.965|22.06|21.975|21.2601|21.275|21.23|21.46||21.88|21.82|21.66|21.67|21.63|21.52|21.925|21.83|21.95|22.275|22.53|22.13|20.25|18.89|18.62|18.82|18.785|18.45|18.7|18.8|18.58|18.28|18.47|18.85||19.29|19.1|18.975|19.2|19.07|18.74|17.93|16.835|16.43||16.41|16.53|16.5|16.67||16.31|16.11|16.65|16.43|16.03|15.92|16.05|16.3|16.235|15.95|16.065|16.18|16.11|16.1|16.16|15.98|16.19|15.885|16.21|16.175|16.64||16.38|16.505|16|16.12|16.06|16.48|16.66|15.99|16.24|16.52|16.29|16.39|16.02|15.79|14.675|14.55|16.15|16.251|16.61|16.672|16.72|16.3|16.455|15.84|15.77|15.54|15.57|15.06|14.655|14.04|14.38|14.24|14.32|14.32|14.66|14.07|13.74|12.68|12.93|12.32|12.46|12.23|12.195|12.05|12.51|12.86|13.1|12.97|12.8424|13.66|13.55|13.68|14.32
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01316|958821|/equities/csw-industrials-inc|R2000GROWTH|179.02|180.7|181.18|181.02|182.34|180.81|181.14|182.79|183.865|186.54|185.04|186.045|185.2|172.3725|184.035|183.68|180.48|179.77|167.21|178.445|177.11|178.47|176.205|173.955|172.13|173.03|171.66|170.6|169.9503|167.47|166.34|161.4|159.51|159|158.87|156.55|155.82|156.22|156.0201|159.13||163.35|164.29|162.9|162.64|160.36|159.03|157.9|160.5271|160.485|155.8201||160.03|157.86|157.06|156.14|156.74|155.57|157.1|156.875|154.65|153.9|146.28|140.09|140.94|143.43||140.62|135.7|132.7801|134.1|137.72|137.57|135.86|134.9883|133.06|134.37|133.31|132.79|133.49|132.66|134.33|133.04|132.06|135.1|133.76|134.21|134.41|132.76|132.62|136.745|136.71|136.855|137.02|136.356|135.82|138.8|138.56|135.7|135.95|135.1|132.83||132.25|131.09|133.94|136.87|136.5|136.16|135.8|135.55|136.18|133.35|134.74|135.98|135.52|130.93|131.01|130.18|130.06|134.8|133.65|135.89|140.805|141.46|141.74|140.99|141.81|140.1475|140.75|141.56|144.02|139.6|139.14|139.1|138.06||138.7|139.53|138|138.01|138.8|137.4|138.33|139.88|140.25|141.27|140.57|135.77|132.945|129.7|128.04|127.51|129.21|126.38|127.3|121.27|119.65|118.92|120.22|124.89||125.65|125.7|124.53|120.68|120.44|116.8|116.31|115.9|114.97||115.18|113.7|113.64|115.87||113.46|114.16|118.08|117.25|115.71|113.96|111.7|114.6|116.42|114.26|114|112.1|112.05|113.41|118.88|120.07|118.6|116.42|116.3|116.1|116.3||117.51|116.24|117.65|118.9|115.2169|115.21|113.83|113.72|115.02|117.78|115.89|120.31|122.64|123.58|123.65|125.74|126.51|127.51|126.49|125.565|124.12|121.14|118.22|115.15|115.01|118.91|120.55|119.19|117.49|114.99|116.97|116.52|115.65|115.66|123.22|123.22|124.9|120.69|119.67|119.37|120.24|120.22|119.23|119.25|122.37|125.33|123.915|122.05|120.02|124.23|125.5|125.75|126.8606
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH|13.97|13.91|13.53|13.45|13.49|13.52|13.23|12.98|12.98|12.875|12.955|13.332|13.245|12.58|12.645|14.4|14.88|14.58|14.4|14.71|14.655|14.7795|14.81|14.64|14.75|14.72|14.6|14.64|14.555|14.695|14.75|14.62|14.58|14.77|14.7573|14.22|13.95|13.8|13.67|13.935||14.49|14.341|14.2|14.045|14.01|14.02|14.07|14.43|14.55|14.57||14.605|14.785|15.08|15.49|15.57|15.57|15.65|15.57|14.75|14.71|14.355|13.82|13.62|13.85||14.295|14.36|14.475|14.805|14.99|14.8599|14.44|14.59|14.545|14.45|14.4|14.465|15.29|14.6989|14.86|15.01|14.73|15.13|14.47|15.13|15.02|14.49|14.69|14.69|15.085|15.335|15.8|16.295|16.445|16.28|16.13|16.28|16.31|16.11|16.07||16.14|16.3|16.7829|16.75|16.97|16.805|16.58|16.44|16.36|15.87|16.135|16.61|17.085|16.69|16.565|16.51|16.31|16.82|16.18|17.07|17.875|18.2|18.59|18.675|18.48|18.34|18.57|18.79|18.3|18.08|18.34|18.55|18.465||18.75|18.69|18.49|18.47|18.38|18.28|18.38|18.53|18.3|18.1245|18.02|18.1507|17.32|16.97|16.8|16.935|16.81|16.25|16.485|16.38|16.1|15.7|15.84|15.8||15.79|15.5|15.23|14.815|14.96|14.62|14.37|14.29|14.13||14.06|13.93|13.84|13.96||13.91|13.52|13.78|13.66|13.69|14.28|14.5|14.86|15.27|14.53|14.49|14.66|14.46|14.95|15.665|16.13|16.48|16.22|16.39|16.15|16.24||16.16|16.63|16.61|16.885|16.78|16.99|16.87|16.875|17.04|16.93|16.2|16.16|18.5|17.97|17.84|18.3307|18.94|18.86|18.48|18.63|18.55|17.91|17.85|17.6|17.79|17.71|18.04|17.545|17.13|15.88|16.9|16.88|17.18|17.42|17.76|17.55|17.1314|16.02|15.78|15.875|16.04|15.74|15.46|15.7|16.4|17.005|17.13|17.26|16.99|17.53|17.27|17.69|18.6334
01318|955547|/equities/glaukos-corp|R2000GROWTH|73.82|73.53|72.675|72.9|74.015|72.83|71.83|71.43|72.06|73.78|72.55|73.38|72.98|72.48|71.6|73.71|74.05|72.59|73.145|74.37|76.0801|75.74|76.15|76.22|74.1501|73.04|72.99|74.75|75.88|76.67|77.44|76.79|75|70.94|71.15|70.58|70.07|68.25|68.355|68.78||68.85|70.49|69.3|69.07|68.6316|67.44|66.06|64.41|64.78|66.55||66.81|66.44|65.69|65.93|66.7|66.25|65.5218|65.5723|61.805|61.6944|58.88|56.53|55.35|54.3801||54.76|54.84|56.61|57.64|58.66|58.57|58.111|59.05|58.9|58.4|58.37|58.1|58.28|57.08|54.585|50.65|49.19|45.47|45.38|47.16|47.07|46.17|46.68|46.61|47.61|49.13|48.81|47.75|47.415|48.81|48.17|47.8|48.02|48.97|48.29||48.02|47.85|49.03|49.31|49.56|49.131|48.88|49.175|49.42|47.8|47.92|48.4|49.16|48.01|47.86|47.62|46.3815|45.94|44.26|44.545|46.24|46.76|47.01|48.69|48.88|48.02|46.975|46.87|47.36|47.2|46.03|49.14|49.8015||51.04|51.04|50.29|49.805|49.825|48.74|49.17|48.55|48.35|48.89|51.52|49.5|48.35|48.16|47.37|47.15|47.06|47.04|48.17|48.29|47.31|47.8|48.2|48.5||48.28|45.45|45.04|44.03|44.125|44.28|43.445|44|42.48||41.86|41.52|40.45|40.69||42.09|41.41|42.615|42.15|41.33|41.8|42.89|43.95|45.46|44.69|44.775|44.86|43.55|43.38|45.28|46.54|46.725|44.715|45.42|46.31|47.08||46.7101|46.53|47.2|47.939|47.86|49.47|50.55|50.29|51.51|51.295|47.66|46.02|47.05|46.23|46.84|53.38|54.44|56.04|56.67|55.59|54.8|53.38|53.88|53.86|53.075|51.71|54.32|53.93|53.565|50.18|51.485|51.08|52.76|54.92|56.17|55.08|55.55|52.82|53.23|51.61|51.33|50.47|49.69|49.39|50.17|54.28|55.5|55.1|55.33|56.12|55.28|55.78|56.6
01319|1054959|/equities/stitch-fix|R2000GROWTH|3.755|3.68|3.549|3.7|3.7|3.68|3.7|3.66|3.66|3.68|3.84|3.97|4.1|4.14|4.09|4.36|4.505|4.59|4.5|4.52|4.84|4.9|4.55|4.43|4.0507|4.015|4.16|4.13|4.07|4.14|4.03|3.905|3.96|4.165|4.221|4.25|3.895|3.8|3.69|3.96||3.898|3.77|3.655|3.55|3.63|3.62|3.54|3.525|3.55|3.715||3.9|4.0201|4.01|4.39|4.34|4.44|4.53|4.13|3.37|3.3603|3.67|3.475|3.43|3.55||3.4099|3.34|3.26|3.22|3.05|2.98|2.985|2.795|2.78|2.9|2.88|3.17|3.18|3.045|3.035|2.99|2.9|3.085|3.14|3.25|3.265|3.42|3.52|3.715|3.88|4.01|4.03|4.16|4.41|4.37|4.28|4.2305|4.135|4.325|4.2339||4.35|4.655|4.94|4.93|4.8|4.76|4.645|4.66|4.72|5.03|5.005|5.03|5.1|4.905|4.89|5.01|4.825|4.93|4.5|4.66|4.86|4.215|4.665|4.7|4.7599|4.4|4.455|4.57|4.52|4.51|4.5091|4.6|4.59||4.57|4.83|4.448|4.24|4.13|4.1|4.43|4.47|4.445|4.655|5.155|5.3935|4.985|4.6|4.42|4.3312|4.08|4.105|4.515|4.44|4.0996|4.06|4.28|4.4||4.2|3.975|3.96|3.615|3.615|3.34|3.12|2.95|2.92||2.96|2.8|2.72|2.725||2.705|2.63|2.76|2.765|3.015|3.455|3.765|3.985|3.99|3.66|3.78|3.65|3.42|3.55|3.75|3.585|3.8|3.735|3.81|3.83|3.91||3.65|3.62|3.57|3.58|3.6541|4|4.33|4.11|4.07|3.505|3.15|3.545|3.51|3.71|3.7|3.755|3.86|3.87|3.71|3.8|3.71|3.2605|3.09|3.295|3.45|3.42|3.47|3.35|3.475|3.72|3.81|3.77|3.75|3.79|4.14|4.275|4.1|3.785|3.72|3.76|4|3.975|3.94|4|3.995|4.4|4.71|4.67|4.61|4.81|4.69|4.88|5.565
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH|19.41|19.2|18.955|19.265|20.17|19.64|19.29|18.67|18.53|18.995|19.4948|18.97|19.93|19.79|19.28|19.48|19.69|22.25|22.08|21.01|21.25|21.56|21.76|21.88|21.71|21.695|21.24|21.35|21.15|21.82|22.33|22.105|21.98|22.11|22.51|22|22.05|22.2|21.89|23.2||22.62|22.615|21.98|22.16|22.19|22.56|22.48|23.34|24.165|24.82||25.81|25.58|25.3425|25.085|22.72|22.62|23.05|25.025|25.09|26.065|26|28.86|28.46|28.56||28.36|28.335|27.74|28.65|29.26|29.21|28.65|28.71|28.455|28.54|27.165|27.41|27.42|26.6901|27.31|27.38|26|30|29.595|31.18|30.24|31.13|31.91|32.69|33|33.88|33.328|34.2|34.7|33.27|32.27|31.69|31.1975|30.69|29.92||29.295|29.23|29.02|29.04|28.48|28.1|28.18|28.11|28.48|28.31|27.95|28.06|29.94|30.03|29.65|29.88|29.95|30.94|28.69|28.53|31.3975|32.31|32.295|31.65|32.01|30.3|30.905|31.13|31.18|31.4|31.56|30.69|30.47||31.94|31.88|32.05|32.32|32.37|32.58|33.13|34.17|35.83|36.17|36.6|36.8|35.57|35.05|35.47|34.68|34.9|35.1|35.035|34.38|33.08|31.56|33.89|33.64||32.61|29.43|28.21|27.04|26.1|25.68|25.04|24.385|24.18||24.3|24.3478|24.035|24.43||26.09|27.13|27.17|25.95|25.77|26.11|27.81|29.01|24.93|25.73|25.51|25.73|26.16|26.36|28.48|28.1725|27.77|27.87|27.2211|27.175|26.6187||27.13|27.34|28.205|28.02|27.23|28.99|28.79|29|29.98|29.27|27.69|28.845|28.63|30.12|27.67|28.59|29.845|29.51|26.645|26|25.42|25.21|23.9|23.085|23.35|23.24|24.355|21.83|20.78|19.44|18.84|19.28|19.52|20.12|21.09|21.24|21.29|20.3|21.72|20.83|21.89|21.105|20.81|21.17|22.18|23.45|24.19|23.82|25.33|27.33|26.29|26.82|28.07
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|2.675|2.75|2.76|2.82|2.73|2.59|2.65|2.65|2.78|2.8|2.91|2.93|3|3.09|3.155|3.39|3.48|3.21|3.55|3.8|4.27|4.6|4.5|4.36|4.3|4.06|4.06|4.1894|4.25|4.04|3.96|3.73|3.89|3.9|4.47|4.38|4.1|3.505|3.54|3.84||3.94|3.89|3.795|3.78|4.005|3.94|3.875|4.0325|4.32|4.71||5.005|5.0715|5.32|5.4294|5.37|5.47|5.53|5.89|5.53|5.56|5.695|5.58|5.69|5.965||5.61|5.36|5.31|5.57|5.49|5.42|5.9201|8.09|7.94|8.4|8.48|8.17|8.33|8.05|8.42|8.63|9.01|9.46|9.24|9.66|9|8.74|8.91|9.1|9.9|9.92|9.79|9.88|9.93|9.79|9.335|10.15|9.96|9.78|8.97||8.975|9.11|9.18|9.5|9.38|8.99|8.9|8.83|8.6|8.255|8.59|8.39|8.465|7.91|8.13|8.2|7.89|7.99|7.63|7.74|9.19|9.5|9.71|10.15|9.92|8.925|8.51|9.41|9.39|9.12|9.55|9.7601|9.93||10.49|11.185|11.2|10.925|10.7|10.785|11.221|11.77|11.45|11.81|11.97|11.81|10.6|10.4|10.08|10.09|10.08|9.76|10.2302|10.49|9.96|9.93|10.68|9.75||9.8|9.46|9.63|9.81|8.2519|7.3|7.64|7.8|7.63||7.5501|6.82|6.825|6.8||7.24|7.17|7.49|7.355|7.47|7.8615|8.02|7.48|7.56|7.2|7.29|6.93|7.01|6.81|6.86|6.54|6.94|6.08|5.83|5.79|6.2199||6.34|6.28|6.46|6.58|6.18|6.89|7.54|7.49|7.27|6.27|5.73|4.37|9.07|9.22|9.22|9.38|10.585|10.32|10.05|10.36|10.23|9.86|9|9.19|9.1|9.2|10.95|10.78|10.465|10.14|9.83|9.8|10.635|11.74|13.31|12.915|13.21|12.33|12.51|12.63|12.91|12.53|12.71|12.745|13.09|14.31|14.26|13.36|13.81|14.62|14.58|14.5|15.57
01322|1163040|/equities/accolade-inc|R2000GROWTH|12.89|12.985|12.76|12.88|12.9696|13.08|12.72|12.77|12.96|13.23|13.65|13.84|13.85|14.13|14.19|13.94|14.03|14.36|13.9725|14.135|14.526|14.55|14.27|13.85|13.35|13.315|13.02|13.27|13.64|14.381|14.0383|13.29|13.29|13.41|13.495|12.53|11.7|11.32|11.04|11.695||12.84|13.1201|12.5|12.12|11.85|12.21|12.36|12.74|12.98|13.23||13.24|13.265|13.47|13.37|13.18|13.2|13.07|13.4438|12.69|12.6611|12.42|11.72|11.44|11.6401||11.05|10.96|11.465|10.885|10.725|10.64|10.492|10.38|10.44|10.48|10.445|10.7|10.75|10.455|11.52|11.48|11.6|11.71|12.04|12.39|12.69|16|15.72|15.66|15.71|15.27|14.835|14.5|14.43|14.07|14.29|14.39|14.175|13.57|13.17||13.11|13.12|13.55|13.73|13.69|13.37|13.03|12.95|13.3|13.09|12.71|11.96|11.91|11.795|11.76|11.67|11.555|11.895|11.08|10.99|11.82|12.54|12.5|12.75|12.3|11.835|11.22|11.04|10.98|10.92|10.89|10.93|11.05||11.61|11.58|12.02|10.97|11.06|11.36|11.495|12.33|12.24|12.245|12.155|12.18|11.37|11.06|10.9805|10.295|10.26|9|9.58|9.09|8.84|8.74|9.03|8.97||9.07|8.795|8.61|8.23|7.4543|6.83|7.1|7.25|7.225||7.36|7.26|7|7.18||7.92|7.61|8.24|8.01|8.125|7.95|8.28|8.91|8.9579|8.81|8.51|7.89|7.6219|7.65|8.12|8.38|8.75|8.07|7.94|7.79|8.34||8.14|7.91|8|8.21|8.25|8.77|9.48|9.35|9.37|8.73|8.16|8.85|8.58|9.145|9.66|10|10.81|10.62|10.435|10.68|10.5301|10.91|10.43|10.09|10.1101|10.22|11.12|10.682|10.31|10.6|11.45|11.09|10.76|11.2269|12.32|12.19|12.365|11.3|11.255|11.93|11.97|11.76|11.44|11.36|11.265|11.94|11.71|11.65|11.586|12.43|12.04|11.42|11.51
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE|39.6|39.3|39.6|39.6|42.018|42.3|46.2|46.5|48.6|50.1|53.4|54|54.9|54.9|56.7|54.6|56.1|58.8|60.6|57.9|63.6|63.9|63|62.4|63.6|64.5|67.2|66.6|67.5|70.5|69.3|65.7|66.3|69.9|67.2|64.8|61.8|61.5|59.7|63.9||64.2|63.6|63.6|63.3|62.55|65.1|64.2|65.1|69|71.1||75.3|74.7|76.2|76.5|67.8|65.1|67.35|71.1|63.9|64.8|65.1|62.1|60.6|61.8||58.8|60|63.3|66.6|62.7|61.8|67.5|67.5|66.9|66|64.5|64.8|67.5|67.5|70.2|66.9|63.9|62.4|60.9|58.5|54.6|54|53.1|55.8|59.4|60.6|61.8|63|64.2|66.3|65.1|68.7|68.7|71.1|69||71.1|72.9|78.75|81.3|82.5|83.271|78.9|78.3|79.5|82.8|84.6|84.6|87.3|85.2|87|88.8|87.9|92.4|88.5|90.6|99.948|95.4|97.5|101.1|97.8|92.7|97.8|97.2|96.582|95.1|99.15|97.635|99.6||104.1|108.75|102.6|99|100.2|100.5|104.1|111.3|110.559|116.7|120.9|118.2|107.4|104.1|103.2|101.1|102|102.3|105.6|100.8|93.3|91.8|100.35|97.5||92.1|90.3|90.6|84.9|85.5|78|78|79.2|78.9||79.65|77.1|74.7|76.8||75.9|74.1|78.6|78.9|96.3|102|107.7|108.9|105.9|96.9|95.1|93.6|91.95|93.3|103.2|102.6|102|94.65|95.85|97.5|102.435||101.4|101.4|100.8|103.5|101.4|107.7|111.3|101.1|101.07|93.066|87.9|92.85|90.9|90|87.6|88.5|92.55|90|89.7|93.9|93.327|88.5|86.1|85.5|85.8|87|90.45|88.5|87|83.1|86.7|90.3|90|92.1|96.6|101.4|109.041|102.6|100.5|99|101.7|103.2|105.3|104.7|110.1|114.75|116.1|117.6|119.7|126.675|120.3|121.8|124.5
01324|15502|/equities/aerovironment|R2000GROWTH|94.01|94.5|94.03|93.89|94.75|93.16|93.5|91.2517|92.22|93.73|94.37|94.55|95.24|95.66|96.47|96.02|95.68|96.07|94.4|96.25|94.3|94.685|94.75|93.125|95.35|95.04|95.655|93.4|91|92.655|92.5601|95.69|95.97|99.6575|99.3|98.195|95.79|96.1|96.03|97.51||99.95|100.3524|95.02|92|89.69|89.14|90.77|94.565|94.7544|93.42||93.34|93.24|93.69|95.9|96.52|97.2961|96.74|97.94|95.09|94.66|98.01|93.22|91.27|91.28||90|88.24|107.205|108.49|106.42|105.83|105.57|103.9|102.6006|104.12|105.72|105.1635|104.51|102.34|102.865|101.18|100.405|101.44|99.58|101|99.14|98.541|99.0101|100.19|101.18|102.42|102.62|104.23|106.25|105.6001|104.5704|107|105.53|104.73|103.58||101.78|100.06|96.19|90.82|91|90.4|89.69|89.93|90.03|88.33|88.61|89.32|91.0901|90.69|88.8254|89.405|88.1|90.51|87.3348|88.0021|91.27|90.95|88.95|86.69|86.45|84.21|83.87|85|85.46|84.13|85.14|84.46|83.55||86.505|88.52|89.89|88.95|88.5546|85.7243|85.97|88.74|88.2|90.81|91.86|91.165|88.54|87.97|87.28|87.85|85.96|84.31|83.8|82.91|81.04|81.775|82.64|87.24||86.2298|87.52|88.83|89.01|87.52|83.065|81.12|82.1|82.88||83.7|83|82.4|82.55||82.13|81.1|82.95|80.71|80.8487|81.34|85.61|86.165|85.78|82.96|80.575|81.15|81.74|84.41|88.04|89.69|89.97|87.81|87.67|89.91|90.29||88.7|88.15|91.11|91.23|88.18|90.51|90.4|89.46|90.62|86.66|81.45|82.9191|84.325|83.19|84.56|86.05|89.16|89.31|87.2909|84.005|82.95|83.37|78.6185|78.02|78.03|78.34|79.6704|76.03|74.91|75.4444|75.79|75.93|76.3|76.11|79.14|82.27|85.65|83.62|81.8638|81.215|81.65|83.66|85.27|87.1103|88.99|90.56|88.4|89.21|91.72|93.21|95.36|95.405|98.13
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH|19.81|20.17|19.7|20.595|21.29|21.26|20.9|20.53|19.955|19.8362|19.72|19.42|19.42|19.74|19.72|19.56|20.385|20.31|20.99|21.12|22.4|22.4606|22.22|22.15|21.81|20.1001|20.1|19.82|19.64|20.265|20.89|21.4928|20.945|21.55|21.62|31.19|29.93|29.985|30.52|31.235||31.74|31.54|32.03|31.96|31.68|32.1|32.64|32.42|32.04|31.61||31.5|31.72|31.96|32.13|31.74|31.19|31.21|30.09|28.98|29.385|30.24|29.8|29.76|29.89||29.2|29.89|30.5|31.1|30.55|30.495|31.81|31.92|33.98|32.56|36.24|35.235|34.405|41.465|41.51|41.35|40.86|41.74|41.96|43.535|43.605|43.65|43.535|43.89|45.18|43.87|43.4|43.6|42.63|40.69|40.07|39.21|38.81|39.14|38.5||39.01|38.16|38.96|38.63|39.07|38.345|38.27|38.33|38.33|37.025|37.99|41.05|41.62|39.93|39.29|41.14|40.47|41.18|41.15|41.95|44.2|45.74|45.745|47.0801|46.33|45.9201|47.255|52.675|52.57|51.11|52.57|50.97|51.64||52.725|48.87|49.66|49.72|49.865|48.11|48.79|50.45|50.16|51.63|54.04|54.42|54|51.73|53.875|53.32|53.005|52.43|52.96|52.8|50.36|52.68|54.44|53.85||54.87|52.67|50.6|50.03|48.8875|49.01|48.57|49.045|49.45||52.38|52.572|52.78|52.34||53.33|53.79|54.0595|51.9|51.51|53|53.115|54.12|54.81|53.17|52.945|52.47|52.36|52.13|52.9253|51.255|52.52|51.5172|51.22|50.92|51.63||50.78|49.36|48.95|50.18|49.426|50.04|49.17|47.46|48.44|46.495|42.51|40.39|41.26|41.14|41.02|43.04|43.95|43.67|44.21|44.15|45.135|43.04|40.25|40.39|41.5|42.37|42.01|40.67|40.51|40.5976|41.62|40.6925|40.19|41.78|44.27|45.67|47.25|43.859|44.85|45.78|44.25|41.97|39.91|38.71|39.8825|42.48|41.66|41.64|42.72|42.45|41.645|41.105|43.13
01326|1054802|/equities/apellis-pharma|R2000GROWTH|39.54|40.25|39.95|38.72|39.25|30.57|30.2623|29.79|30.12|30.43|31.64|32.44|26.9|23.86|23.9|22.9|19.8301|23.53|23.06|22.73|23.94|24.97|27.88|29.84|29.7|30.18|31.98|34.33|33.5601|38.5|38.18|51.94|84.3|85.31|84.89|85.48|84.2|85.93|86.01|87.38||88.87|89.035|88.78|86.315|84.22|82.93|84.8|85.846|86.45|85.38||87.75|88.81|90.57|90.76|89.81|89.91|89.45|90.17|90|87.02|86.37|85.31|85.68|85.39||84.335|84.455|84.76|84.18|86.48|88.13|86.66|86.36|82.11|87.85|87.6|87.72|88.23|88.7|90.2|90.09|82.19|82.65|82.73|76.3|82.05|78.14|83.24|86.71|84.75|82.205|81.735|80.75|81.15|79.71|79.18|78.97|79.62|78.67|76.9012||76.1964|77.12|75.6|73.8|65.81|64.46|65.26|64.83|62.94|61.78|61.53|60.5|62.02|60.88|61.24|62.265|63.61|63.63|61.01|60.4901|63.31|63.03|63.0225|63.91|63.07|62.9|62.95|64.52|64.18|65.51|65.98|60.02|57.41||51.69|51.52|50.784|50.74|50.87|51|51|52.07|53|54.4|54.76|54.94|51.49|52.32|52.08|51.875|50.33|48.55|49.2|50.28|51.38|50.75|51.03|51.53||51.95|49.86|48.255|47.5|45.03|46.245|44.92|49.885|49.52||50.61|49.6|48.55|49||50.2|50.85|51.6|50.52|50.6771|51.84|51.7|52|51.59|48.5|48.98|46.75|46.57|46.81|48.405|49.26|48.33|47.62|49.76|49.16|48.87||48.61|46.14|47.93|48.14|42.15|43.46|45.77|44.75|44.16|42.67|43.745|45.11|46.31|45.24|57.633|59.1|58.64|59.26|58.57|57.92|57.32|59.09|56.51|57.31|57.17|56.455|58.68|57.11|56.15|54.74|54.79|54.73|55.88|57.89|56.815|57.23|59.66|58.46|64.99|59.96|61.43|59.76|58.14|56.02|59.78|62.65|62.28|62.07|61.6925|64.66|64.7|64.44|65.36
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH|17.04|19.23|19.1|18.99|18.97|18.95|18.79|18.77|18.86|19.24|19.18|18.97|19.48|19.71|20.305|20.01|19.895|20.25|20.44|20.685|20.88|20.68|20.045|19.835|20.43|20.36|20.32|20.255|20.0725|20.74|20.55|20.51|20.35|20.26|19.88|19.92|19.74|19.61|19.415|19.55||19.5602|19.45|19.1|18.895|18.79|18.7|18.692|18.98|18.86|18.8||18.59|18.36|18.425|18.91|18.69|18.55|18.54|18.56|18.34|18.09|18.4|17.64|17.425|17.565||17.53|17.41|17.55|17.613|17.62|17.71|17.6|17.315|17.27|17.08|17.11|17.11|17.29|17.24|17.32|17.165|16.22|16.55|16.6|16.86|16.78|16.56|16.38|16.43|16.35|16.23|16.24|16.49|16.49|16.51|16.515|16.8|16.725|16.4925|16.35||16.265|16.32|16.56|16.72|16.78|16.87|16.57|16.55|16.8|16.64|16.76|16.92|17.09|16.86|16.85|16.94|16.85|16.965|16.59|16.71|17.37|17.44|17.55|17.43|17.47|16.975|16.685|16.85|16.63|16.69|15.815|15.76|15.67||15.72|15.89|15.52|15.625|15.58|15.34|15.365|15.37|15.29|15.34|15.645|15.7|15.36|15.06|15.06|15.37|15.41|15.13|15.31|15|14.705|14.3|14.43|14.49||14.33|14.13|13.96|13.91|13.91|13.4757|13.58|13.885|13.86||13.43|13.22|13.19|13.29||13.35|13.315|13.55|13.42|13.45|13.59|13.79|13.91|14.12|14.09|14.295|14.34|14.49|15.07|15.355|15.41|15.66|15.39|15.385|15.5475|15.565||15.63|15.52|15.43|15.05|15.22|15.075|15.12|14.145|14.1|13.51|13.07|12.78|12.76|12.9|13.56|16.125|16.64|16.945|16.98|16.9|16.72|16.65|16.67|16.205|16.12|15.915|16.08|16.11|15.91|15.57|15.62|15.52|15.76|16.185|16.45|16.11|16.18|15.27|15.36|15.325|15.31|15.065|15.18|15.17|15.71|16.1|16.05|16.06|16.15|16.375|16.27|16.305|16.33
01328|1054803|/equities/bandwidth|R2000GROWTH|13.7485|13.8|13.1|12.97|13.026|12.97|12.99|13|12.92|12.94|13.02|13.38|13.69|13.65|13.44|14.35|14.35|14.57|14.8|13.83|14.74|14.65|13.83|13.695|14.26|13.96|14.03|13.91|14.08|14.66|14.23|13.91|14.26|14.56|14.3508|13.4|13.2|13.22|12.83|13.1||13.39|13.41|13.2325|13.01|12.95|12.4283|12.4402|12.68|12.8|13.23||13.72|13.43|13.48|12.75|12.31|12.27|12.48|12.68|11.87|11.9101|11.8|11.6|11.33|11.65||11.2|10.72|10.75|10.9|10.69|10.73|10.63|10.45|10.63|11.11|10.9399|11.15|11.26|11.04|10.889|11.31|10.76|10.94|11.47|11.985|12.01|12.16|12.18|12.32|12.91|13.2175|13.17|13.53|13.66|13.82|13.43|13.77|13.545|14.0698|13.8||14.13|14.15|14.56|14.55|14.75|14.6|14.91|14.31|14.28|14.27|14.64|15.13|15.23|14.75|14.78|15.03|13.72|14.12|13.7501|14.16|14.99|15.52|15.46|15.8|15.68|14.91|15.08|15.54|15.455|15.27|16.68|23.54|23.3||24.93|25.68|24.5|24.0201|23.88|23.84|25.84|25.85|25.57|25.6001|24.7908|25.32|23.7845|22.9001|22.91|22.8|22.3|21.47|22.33|21.7501|20.3533|20.19|20.27|19.82||22.56|22.32|21.5501|21.77|21.965|20.69|21.41|22.4501|21.15||22.34|22.96|21.78|22.12||23.31|23.02|24.47|24.13|24.14|24.17|24.8601|25.04|24.97|24.43|24.5|22.0801|21.21|20.91|21.81|21.65|22.42|19.31|19.74|20|19.35||18.9|18.5801|19|19.54|18.7615|19.72|20.77|19.41|19.39|18.3508|16.67|17.6|17.2|16.06|16.33|16.28|11.83|11.75|11.26|11.34|11.9|10.99|10.6|10.55|10.63|10.32|10.81|9.72|9.2|9.75|9.85|10.2694|10.5|11.83|12.6371|12.16|12.47|11.45|11.31|11.28|11.88|11.815|11.63|11.37|12.35|13.21|14.4383|14.36|14.52|15.23|15.4166|15.3085|16.16
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH|27.465|27.44|27.185|27.51|27.22|26.89|23.43|27.87|27.865|27.9|28.44|27.03|26.73|27.06|25.3|25.46|24.53|25.3|25.14|27.705|29.285|30.53|28.72|27.69|27.535|28.69|28.43|29.18|28.985|28.94|29.36|28.18|27.565|27.78|27.19|26.78|25.75|25.33|24.705|26.1||25.81|25.32|24.875|23.925|23.8|24.28|25.41|25.41|25.93|26.42||26.79|27.01|27.1|27.235|25.94|26.9|26.11|26.21|25.0979|24.465|26.555|26.54|27.15|27.05||27.26|29.84|30.845|32.17|30.675|29|27.66|28.04|28.51|28.465|27.54|25.58|25.5|23.13|23.08|23.53|23.25|23.1|23.18|23.09|22.335|22.755|23.11|23.57|23.16|23.47|23.64|24.19|24.46|23.76|23.275|24.005|23.89|24.26|24.2||24.5|24.33|24.05|25.06|25.28|24.9|24.54|24.95|24.29|24.73|25.61|26.04|26.27|28.54|28.89|29.43|31.21|31.69|27.56|26.845|29.84|30.71|30.61|29.78|29.84|29.45|30.06|30.47|29.9143|28.875|29.68|28.76|28.48||28.91|29.17|29.82|29.7985|29.08|29.82|30.62|30.89|31.11|31.19|31.52|31.89|30.86|30|29.58|29.94|29.07|27.13|27.32|27.51|27.68|27.57|27.93|27.25||28.23|27.645|26.285|25.87|26.22|26.74|27.18|26.445|25.6||24.07|23.25|22.87|22.9||23.12|23|21.8|21.48|21.04|21.935|22.475|22.43|22.33|23.695|23.71|23.775|23.6|23.68|23.79|23.03|23.32|23.65|22.795|22.72|23.7||24.2103|23.355|23.78|24.5833|23.37|25.185|26.705|24.25|23.465|22.71|21.71|21.965|21.37|22.9|22.6|22.84|23.98|23.945|23.88|24.22|25.05|23.91|23.11|23.09|23.521|23.8001|26.4|25.215|25.16|26.28|26.4|26.18|26.32|27.25|27.785|27.44|26.785|26.685|26.8|26.125|25.34|24.58|24.07|23.94|24.88|25.84|25.885|26.55|27.83|29.55|28.09|28.35|28.87
01330|29711|/equities/vocera-communications-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE|97.47|97.1901|96.76|99.02|97|96.02|92.06|93.35|92.9|92.98|94.44|93.8|93.98|92.87|92.535|92.56|93.47|91.72|96.5|98.93|98.39|98.553|99.07|98.76|95.2|105.4|106.69|105.84|106.74|107.565|101|101.35|107.27|112.505|112.37|111.6|112.015|110.51|108.93|111.845||112.045|112|110.33|109.47|106.1611|103.46|104.44|106.38|105.56|104.76||103.52|103.64|103.47|105.78|107.02|107.89|108.34|108.22|105|103.11|103.95|100.89|101.4|103.45||100.49|93.27|94.01|99|99.93|97.82|96.8|96.04|96.28|96.5|95.7601|94.04|95.56|92.46|93.7801|93.21|89.68|92.1|89.08|91.11|90.39|87.95|86.59|88.85|90.29|90.515|91.4|91.34|90.7|91.8|91.21|89.785|90.64|90.22|87.79||87.05|87.135|88.385|92.32|92.68|93.49|94.57|94.7|93.54|91|92.14|94.225|95.92|94.17|93.58|93.28|93.08|97.38|95.68|97.6|102.06|102.68|103.09|102.85|98.24|96.21|94.3|83.4|83.555|82.1|82.325|80.48|80.63||80.66|79.11|77.33|81.4|81.32|80.64|80.31|81.01|84.6|87.58|90.55|91.6|92.945|92.32|91.96|90.51|91.19|91.03|93.9|97.03|96.12|95.61|97.21|97.28||98.645|95.37|95.675|94.38|94.95|93.76|91.685|92.69|92.45||92.84|92.86|92.39|92.19||91|88.94|90.77|88.6801|88.12|86.77|87.78|89.77|88.08|85.5901|87.71|89.74|88.41|87.23|87.685|87.1064|88.09|87.84|86.77|88.775|89.92||89|86.76|106.775|106.36|103.57|101.92|100.76|100.97|108.225|107.38|104.7|111.12|112.71|112.6|112.29|117.08|117.22|118.17|117.57|115.7|116.5|112.54|111.6301|107.5|110.49|105.86|106.12|102.85|101.16|96.47|98.365|96.2573|97.83|98.98|101.458|100.49|101.03|95.85|95.37|95.95|97.855|95.85|97.06|96.71|103.86|105.48|104.66|104.78|104.65|107.62|107.775|109.67|113.55
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE|3.475|3.45|3.45|3.47|3.48|3.555|3.77|3.87|3.98|3.97|4.225|4.2|4.29|4.365|4.19|3.85|3.75|3.92|5.06|5.15|5.16|5.05|4.97|5|4.98|4.91|4.755|4.725|4.755|4.8152|4.66|4.68|4.655|4.71|4.705|4.22|4.14|4.53|4.55|4.84||5.03|4.97|4.9|4.87|4.78|4.62|4.62|4.845|4.88|4.83||4.85|4.87|4.88|4.825|4.645|4.675|4.595|4.75|4.37|4.42|4.53|4.25|4.21|4.27||4.3|4.195|4.22|4.4205|4.45|4.46|4.37|4.28|4.21|4.17|4.14|4.08|4.115|4.02|4.12|4.21|3.95|3.75|3.915|4.05|4.215|4.56|4.54|4.595|4.635|4.73|4.87|4.9|4.96|5.01|4.995|5.07|4.95|4.7344|4.55||4.53|4.46|4.57|4.76|4.76|4.68|4.625|4.52|4.3|4.18|4.335|4.45|4.58|4.51|4.48|4.55|4.565|5.08|5.04|5.245|5.49|5.435|5.42|5.515|5.69|5.5|5.52|5.55|5.6|5.34|5.5|5.49|5.5||5.51|5.455|5.39|5.27|5.27|5.15|5.27|5.34|5.435|5.49|5.415|6.46|6.245|6.1275|6.115|5.91|5.71|5.755|5.84|5.655|5.575|5.52|5.69|5.645||5.585|5.445|5.41|5.375|5.315|5.05|4.865|4.9|4.755||4.575|4.64|4.55|4.66||4.69|4.595|4.695|4.68|4.58|4.8|4.86|4.98|5.16|4.915|5.07|5.15|5.11|5.245|5.1|5.18|5.32|5|5.09|5.05|5.32||5.355|5.33|4.6|4.14|4.17|4.39|4.67|4.75|4.75|4.52|4.27|4.43|4.57|4.56|4.74|4.88|5.15|4.985|5.035|5.095|5.18|5|5.015|5.01|4.74|4.72|4.77|4.51|4.335|4.205|4.205|4.14|4.175|4.162|4.14|4.29|4.46|4.35|4.29|4.07|4.225|4.215|4.35|4.29|4.59|4.56|4.5216|4.74|5.165|5.425|5.4|5.77|5.98
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH|26.97|26.51|26.54|27.4|27.22|27.32|27.32|27.2|25.62|25.83|25.21|24.61|24.43|25.68|25.69|24.8|25.05|24.91|25.115|24.88|25.055|26.8|27.345|27.53|27.365|26.953|27.22|27.75|28.16|28.03|26.74|27.35|27.09|27.26|26.78|26.58|26.11|25.89|25.44|25.83||26.7804|26.8601|26.3|25.89|25.75|25.54|25.68|26.26|26.435|26.37||26.24|26.255|26.21|26.16|25.535|25.43|25.99|25.62|24.55|24.55|24.4499|23.89|23.335|23.995||24.705|24.785|25.26|25.57|25.66|25.93|25.09|23.835|23.08|22.915|22.57|22.41|22.605|23.03|23.37|23.865|24.03|24.47|23.96|24.13|23.77|23.04|23.13|22.91|23.4|24.03|23.935|24.29|24.58|24.235|24.41|24.72|24.82|24.91|24.62||24.405|24.298|24.9|25.165|25.53|25.33|24.87|24.7|24.985|24.67|24.725|25.9|25.99|24.99|25.13|24.635|24|24.515|23.71|24.79|25.625|25.94|26.04|26.015|26.905|26.425|25.91|25.995|26.34|26.58|27.19|27.27|27.05||26.82|25.29|24.32|24.11|24.1525|24.11|24.41|24.575|24.75|24.615|24.44|24.4|23.3|23.51|23.27|23.4|23.32|22.145|23.03|23.76|23.11|23.085|23.32|22.9873||23.27|23.48|23.19|21.86|21.6|20.7|20.36|20.45|19.98||19.965|20.14|20.015|20.38||20.6|20|20.26|20.4534|20.525|20.505|20.945|21.02|21.22|21.09|20.83|20.785|20.36|20.11|20.385|20.755|21.91|21.45|21.535|22.35|22.48||22.555|22.5116|22.67|23.235|23.26|22.97|23.24|23.66|24.27|23.53|22.75|22.86|22.79|22.88|22.54|23.17|23.48|23.5|22.2718|22.09|21.885|21.09|20.78|20.99|21.08|21.24|21.08|20.41|20.03|19.0705|19.175|18.75|18.9|18.98|19.64|19.175|18.94|17.96|18.06|18.08|18.53|18.38|18.13|18.02|19.08|20.14|19.89|20.19|19.925|20.42|20.245|20.445|20.96
01334|20442|/equities/brinker-international-inc|R2000GROWTH|32.04|32.3|32.79|33.74|33.58|33.07|33.35|32.92|33.24|33.36|35.92|36|37.52|38.4|38.58|38.278|38.99|38.65|38.51|37.61|37.84|38.57|38.43|38.61|37.75|37.255|37.78|38.98|38.955|38.53|36.75|37.35|37.33|37.98|38|37.69|36.275|35.705|34.85|35.215||36.13|36.51|36.16|35.23|34.455|32.31|33.77|35.054|35.86|36.06||35.91|35.93|35.76|37|36.25|35.22|34.07|35.575|37.55|38.46|38.33|36.71|35.6|37.23||38.66|38.76|38.22|38.67|39.04|39.2|39.25|37.77|37.07|36.25|36.12|35.625|36.25|36.47|36.74|37.51|38.63|34.23|38.71|39.635|38.83|37.82|37.96|37.88|38.62|38.23|37.88|37.84|37.555|36.55|36.82|36.16|35.94|37.91|36.99||36.875|36.49|36.53|36.64|36.97|35.97|35.48|35.01|34.76|35.5|35.2|36.71|36.93|35.68|35.22|35.33|34.11|34.76|32.62|34.47|36.245|37.45|37.84|37.82|38.26|38.51|37.735|37.7|37.8994|38.27|38.96|38.8599|37.72||39.06|40.36|40.41|39.92|39.82|39.44|40.3801|40.16|39.39|39.8|39.46|39.2|36.6194|38.51|37.98|38.78|37.95|35.85|36.73|37.68|35.95|35.605|36.74|36.84||36.15|36.73|36.37|36.5|35.87|34.79|33.49|32.6|31.83||31.58|32.11|32.04|32.34||32.34|31.8|31.86|32.55|32.67|33.78|34.14|34.8301|34.73|33.075|34.78|33.18|32.52|32.27|30.96|31.58|32.755|32.58|32.9|34.33|34.25||34.14|32.52|32.49|33.535|32.52|32.39|34.16|32.59|32.196|29.92|27.77|28.31|28.275|29.14|29.21|30.01|32.27|33.255|31.87|31.33|31.08|29.25|29.055|27.95|27.98|28.315|27.775|26.71|26.14|24.83|25.035|23.94|24.325|24.76|26.26|25.995|25.12|24|24.66|24.75|25.53|25.5101|25.01|24.92|26.43|27.89|27.495|27.99|27.04|28.35|27.68|28.14|29.33
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH|29.64|29.38|29.18|29.04|29.08|28.9|28.73|28.62|28.8|28.92|28.86|29.43|29.26|29.12|27.99|28.58|29.28|28.93|28.01|27.535|27.72|27.96|27.93|27.54|27.59|27.56|27.76|27.32|27.34|27.2|26.57|25.63|25.095|24.99|24.6|24.08|23.83|23.5|23.24|24.09||24.49|24.43|23.55|23.5|23.395|22.99|22.975|23.425|24.135|24.175||24.56|24.08|24.13|24.61|24.81|24.81|24.78|24.64|23.53|23.23|22.51|22.16|21.255|21.08||21.2|19.83|21.75|22.26|22.3597|22.19|22.14|21.61|21.5907|21.785|21.415|21.44|21.61|21.57|21.78|21.3443|20.75|21.42|21.34|22.05|21.68|21.23|21.94|22.55|22.94|22.45|22.41|21.99|22.045|22.47|22.705|23.06|22.99|22.99|22.72||22.52|22.52|23.15|23.43|23.53|23.24|23.68|23.39|23.56|23.14|23.5772|24.085|24.36|23.69|23.53|23.55|22.5775|23.25|21.98|23.4|27.13|28.01|28.14|29|28.97|28.53|28.13|28.33|28.04|27.985|28.51|28.2|28.3||28.805|28.87|28.6094|28.33|27.73|28.27|29.79|30.44|29.06|29.835|30.29|29.82|28.48|28.55|28.48|27.76|27.87|27.56|28.2|27.92|28.01|27.26|28.12|28.24||27.52|27.23|26.94|26.15|26.3|25.2548|25.06|24.945|24.58||24.92|25.1|24.34|25.13||25.39|25.69|26.2|25.68|25.84|26.21|27.06|27.87|28.59|28.45|28.72|28.33|28.02|28.3|28.69|29.51|29.71|28.81|29.24|29.475|30.54||29.78|29.889|29.448|29.41|29.22|30.46|31.08|30.5514|30.28|29.77|28.75|28.93|29.37|28.27|28.24|29.2496|29.68|29.22|28.09|28.37|27.455|26.205|25.54|23.7305|24.21|24.57|25.81|25.48|24.75|23.5|24.355|24.61|25.38|25.44|26.575|26.05|26.61|24.43|24.43|24.34|24.91|24.66|25.375|25.245|26.335|27.49|27.66|27.47|27.66|28.35|28.35|28.38|29.87
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH|68.34|68.27|67.25|67.62|67.67|67.36|67.42|67.34|67.7|69.97|70.07|70.5|70.09|68.35|68.04|68.61|68.23|66.56|63.1|61.26|61.42|61.94|63.03|62.52|62.14|62.53|62.63|62.68|62.36|61.6|61.44|61.87|61.27|60.49|60.33|60.38|62.05|62.15|62.75|62.14||61.85|62.3|62.68|62.34|63.02|62.75|64.05|64.73|64.04|63.87||62.76|62.61|63.4|63.82|63.61|65.3|65.25|64.87|65.34|64.45|67.02|64.7|64.64|65.56||65.64|64.76|64.17|64.57|64.61|63.77|62.59|62.37|61.41|61.77|61.63|61.51|61.65|61.54|63.77|63.44|59.93|58.01|57.4|57.56|56.31|55.31|54.91|54.39|54.22|53.8|52.86|52.47|52.41|52|52.21|52.03|52.03|52.03|51.77||51.79|51.19|50.96|52.13|52.19|52.06|52.2|52.19|51.77|50.19|50.07|50.28|50.3|49.16|48.6|49.23|49.34|50.67|50.67|51.05|52.03|53.24|53.06|53.54|53.65|53.72|53.27|54.67|55.3|54.6|51.15|50.81|50.85||50.79|50.85|50.26|50.32|49.26|49.25|49.58|48.91|50.02|50.33|50.57|50.61|48.37|48.16|47.91|47.83|48.4|48.02|47.77|47.57|46.28|46.43|46.86|48.12||47.38|47.42|47.37|46.94|47.68|47.18|46.75|46.06|45.86||49.76|49.93|49.67|50.33||50.07|49.56|50.12|48.3|47.66|47.7|48.21|49.23|50.51|52.22|50.11|47.09|46.46|45.88|47.82|48.03|48.07|45.97|46.08|46.78|46.48||46.38|45.82|45.27|44.92|44.55|44.56|44.6|44.45|45.36|45.81|45.22|45.82|46.26|47.33|44|44.65|45.78|46.83|47.12|45.74|44.85|44.42|43.39|41.87|41.96|42.56|43.16|42.24|42.07|42.05|42.98|42.94|42.58|42.18|42.38|41.98|42.19|40.27|40.01|40.02|39.75|39.52|40.07|39.69|41.15|41.64|41.5|41.52|41.01|41.63|42.45|42.14|45.2
01337|1163891|/equities/longview-acquisition|R2000GROWTH|1.62|1.655|1.62|1.67|1.76|1.78|1.775|1.75|1.76|1.83|1.87|1.89|1.87|1.9|1.85|1.99|1.97|2.19|2.22|2.3|2.47|2.38|2.27|2.22|2.26|2.31|2.34|2.33|2.415|2.53|2.4|2.23|2.3|2.24|2.253|2.19|2.0906|2.0301|2.025|2.15||2.3|2.29|2.265|2.042|1.97|2.01|2.065|2.09|2.16|2.205||2.31|2.21|2.2|2.19|2.09|2.16|2.15|2.22|2.18|2.285|2.32|2.25|2.27|2.25||2.185|2.16|2.16|2.09|1.925|1.8901|1.88|1.7706|1.82|1.75|1.8|1.78|2.07|2.045|2.09|2.0625|1.98|1.91|1.88|2.02|2.06|2.02|2.03|2.18|2.38|2.3|2.34|2.52|2.51|2.6|2.545|2.62|2.54|2.605|2.18||2.06|2.04|2.1|1.815|1.65|1.625|1.635|1.76|1.85|1.89|1.9125|1.92|1.91|1.86|1.9|1.84|1.86|1.935|1.82|1.855|1.93|2.03|2.14|2.19|2.28|2.18|2.23|2.2663|2.2|2.15|2.21|2.2349|2.23||2.372|2.44|2.43|2.32|2.33|2.43|2.52|2.785|2.7012|2.72|2.97|2.94|2.67|2.685|2.73|2.72|2.66|2.6|2.72|2.63|2.485|2.46|2.54|2.3752||2.35|2.2443|2.265|2.2501|2.245|2.18|2.26|2.33|2.33||2.36|2.2709|2.22|2.23||2.34|2.38|2.31|2.17|2.26|2.37|2.38|2.45|2.6|2.585|2.71|2.675|2.765|3.06|3.24|3.28|3.21|2.98|2.98|2.88|3.015||3.01|3.02|3.06|3.22|3.22|3.32|3.535|3.46|3.62|3.61|3.3625|3.58|3.72|3.565|3.75|4.79|4.89|4.71|4.5206|4.57|4.59|4.36|4.17|4.17|4.25|4.22|4.35|4.27|4.1|4.24|4.26|4.27|4.445|4.64|4.82|4.9|4.71|4.53|4.685|4.6|4.68|4.57|4.58|4.64|4.9|5.1901|5.38|5.375|5.55|5.84|5.71|6.07|6.39
01338|17377|/equities/tree.com|R2000GROWTH|18.37|18.4593|18.52|18.71|18.765|18.535|18.78|18.75|19.17|19.57|19.37|19.57|19.9|20.1192|20.52|20.35|21.24|21.82|22.28|21.61|23.2|24.11|21.26|20.53|27.03|27.17|26.8|26.6009|26.9|25.86|25.07|25.1|24.5758|25.32|23.78|21.48|20.9601|21.1955|20.69|21.71||22.1|22.02|21.67|20.754|20.49|20.93|20.84|20.4|20.86|21.45||21.08|20.62|21.25|22|21.2|21.33|21.63|22.01|19.71|18.71|19.05|18.125|17.63|18.52||18.76|18.62|19.415|20.31|19.365|19.01|18.275|16.87|16.9|17.9|17.27|17.96|17.55|17.625|18.2802|17.83|16.83|17.32|16.02|23.26|22.34|21.88|22.04|22.49|23.34|23.51|22.89|22.31|22.53|22.71|22.69|23.76|23.6001|24.84|24.4||24.0501|24.03|25.09|25.57|25.29|24.9|25.27|25.01|25.59|24.74|25.28|25.28|26.0601|25.31|25.58|25.78|23.66|24.79|25.68|27.36|30.21|31.08|30.45|32.66|32.76|31.675|32.31|31.59|31.2|36.6|38.585|39.47|39.84||40.425|42.76|43.1972|42.87|41.9967|43.15|44.215|44.63|42.785|42.8178|42.37|43.71|38.12|38.81|37.5401|35.57|33.99|29.95|31.155|30.49|28.52|28.51|29.82|29.45||28.07|27.77|26.8189|24.71|22.285|21.05|21.4201|21.815|21.1825||19.86|19.03|17.9|17.595||18.86|18.51|19.16|19.34|19.204|19.55|20.66|21.27|21.53|20.6401|20.88|21.06|21.28|22.55|23.9|23.63|23.17|21.75|22.01|22.2|22.5||21.42|20.51|21.35|22.23|22.81|24.05|26.14|25.65|26.4872|24.03|22.25|23.4|22.99|24.14|22.12|22.2401|24.515|24.009|22.84|22.44|21.96|21.28|20.4|20.37|20.34|20.05|22.67|22.44|21.5|20.25|22.02|22.8226|22.52|22.5|24.48|24.28|26.05|23.22|23.8|23.8201|25.42|24.99|25.22|24.82|26.36|28.65|30.08|30.26|30.67|32.27|31.19|32.37|35.75
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH|31.4|31.41|31.435|32.17|31.95|31.64|31.67|32.33|32.31|33.52|33.61|33.88|34.24|35.41|35.76|35.38|35.9|35.37|35.87|35.03|35.65|36.66|36.62|36.58|36.16|36.12|36.38|36.76|36.915|35.95|34.42|35.3|35.56|36.515|35.635|35.32|34.49|34.1|33.4|33.9||34.39|34.37|33.285|32.77|32.54|31.85|32.17|31.71|33.54|33.51||33.54|33.84|33.64|33.325|32.78|32.73|33.17|33|31.89|32.32|31.8|31.15|30.95|32.025||32.36|32.15|32.61|32.99|33.015|34.1|33.79|32.07|30.96|30.91|30.94|31.43|32.15|32.92|32.92|32.33|32.28|32.46|32.64|33.33|33.035|32.25|31.98|31.62|32.23|32.62|32.55|32.53|32.75|32.035|32.26|32.6529|33.01|34.17|33.54||33.25|33.23|34.011|34.335|34.865|35.02|34.53|34.03|34|33.33|33.17|34.32|34.325|34.14|34.87|33.9|33.4|33.81|33.29|34.64|35.98|36.2|36.23|36.26|37.42|37.83|37.02|37.41|37.53|38|37.9811|39.69|38.93||39.45|38.3|38.1084|37.54|37.44|36.91|37.92|37.89|38.44|38.88|39.0156|38.96|37.29|37.9|37.83|38.44|37.8701|35.76|36.94|39.01|37.14|36.66|37.68|36.29||37.6|37.6112|37.96|37.18|35.675|34.06|32.84|32.13|31.895||31.34|31.6|30.982|31.5||31.52|30.64|30.57|30.51|30.72|32.035|33.08|33.6|33.25|31|32.67|31.63|31.24|31.35|31.88|32.65|34.51|33.9675|34.65|36.2575|36.3||36.16|35.5|35.6475|36.24|36.35|36.17|36.66|36.045|35.81|33.59|32.83|33.34|32.78|32.93|31.81|32.2|34.021|35.52|34.26|33.38|32.95|32.01|32.185|32.23|32.35|32.62|32.64|31.98|32.02|31.26|30.26|29.2|30.23|29.7249|31.08|30.755|29.87|28.48|29.23|29.02|28.84|28.89|28.28|27.905|28.5699|31.33|31.25|31.98|31.65|32.59|32.17|32.64|33.595
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH|9.06|9.11|9.12|9.035|9.1|9.22|9.685|9.605|9.52|9.72|9.84|9.88|9.65|9.55|9.56|10.28|11.06|10.995|10.995|11.06|11.015|11.03|10.87|10.74|10.54|10.54|10.56|10.6|10.465|10.4|10.38|10.255|10.25|10.295|10.31|10.11|10.01|10.04|10|10.31||10.39|10.615|10.5|10.44|10.52|10.63|10.86|10.72|10.63|10.75||10.95|10.95|10.99|11.02|11.29|11.4|11.38|11.22|11.01|10.755|10.81|10.77|10.76|10.59||10.69|10.57|10.65|10.92|9.87|10.23|10.08|10|10.09|10.05|10.09|10.175|10.245|10.25|10.51|10.64|10.275|10.395|10.33|10.365|10.32|10.365|10.325|10.365|10.54|10.625|10.615|10.75|10.935|11.06|10.79|10.63|10.55|10.61|10.57||10.57|10.495|10.53|10.47|10.43|10.01|10.54|10.58|10.575|10.4|10.39|10.41|10.46|10.36|10.255|10.2|10.37|10.55|10.475|10.49|10.675|10.655|10.88|10.8|11.161|11.19|11.2|11.21|11.31|11.34|11.34|11.35|11.6||11.43|10.75|11.04|11.02|11.11|11.13|11.14|11.255|11.34|11.34|11.31|11.38|11.31|11.19|11.19|11.31|11.17|11.105|11.345|11.2725|11.2|11.265|11.3|11.345||11.45|11.14|11.195|11.11|10.925|12.42|12.01|12.2|12.165||12.29|12.16|12.11|12.165||12.2|12.1|12.05|11.88|11.77|11.835|12.02|12.15|12.14|11.81|11.62|11.79|11.86|11.84|11.905|11.91|11.87|11.79|11.67|11.67|11.4||11.43|11.38|11.43|11.27|11.2|11.24|11.35|11.45|11.23|11.32|11.39|11.67|11.39|11.17|10.88|10.92|10.92|10.91|10.68|10.81|10.69|10.41|10.28|9.95|9.94|9.91|10.19|10.01|10.06|9.99|9.86|9.835|9.73|9.99|10.13|10.37|10.44|10.24|10.335|10.33|10.24|10.165|10.1|10.01|10.36|10.585|10.615|10.61|10.59|10.755|10.85|10.835|10.94
01341|15324|/equities/axcelis-tech|R2000GROWTH|168.6001|170.56|163.02|169.06|170.47|169.3|165.71|157.01|158.852|165.1|167.78|163|166.49|170.905|168.675|174.01|176.6|172.3001|183.22|185.37|193.53|194.51|185.31|181.27|173|175.01|171.34|174.35|173.53|181.83|185.74|181.935|178.18|176.88|173.28|170.64|171.95|172.535|171.0942|176.66||179|181|175.17|170.25|167.685|168.21|165|163.69|162.775|165.6||167.3|165.87|169.39|178.175|173.925|171.92|169.3169|166.71|160|158.41|157.12|156.35|155.4|159.01||152.265|145.61|136.5345|141.28|140.48|139.94|138.48|129.615|125.63|122.4249|121.22|121.205|120.71|117.808|117.76|111.4162|105.28|121|121.28|119|115.541|111.05|117.44|118.79|123.14|121.1501|123.47|125.35|127.77|124.42|126.3|124.0001|123.94|125.51|123.4||123.18|124.19|127.56|128.73|132.48|132.3501|126.62|122.89|127.55|125.5867|128.4|131.21|129.42|128.11|127.4|122.04|121.1|125.495|118.0858|122.77|129.0001|128.91|126.5899|127.44|127.61|108.4301|129.51|125.42|123.44|120.5|122.48|119.77|118.5||118.5|125.4|124.51|124.4|121.7|119.37|115|116.33|114.0251|114.15|116|116.0001|110.44|107.01|106.762|109.85|107.81|105.21|105.01|102.16|98.34|95.95|100.39|99.32||96.19|94.84|92.51|91.21|89.01|82.81|78.555|77.99|76.97||77|78.67|77.06|78.59||78.68|75.73|80.75|77.3201|77.3|80.2|81.59|84.44|84.635|81.02|79.47|77.68|76.9848|77.25|76.67|76.61|77.55|74.21|76.17|75.97|78.05||78.59|75.92|75.07|76.0385|71.43|73.01|77.7|75.2942|74.6|72.18|67.62|68.5036|64.49|61.3|57.11|57.18|58.74|57.57|57.3403|57.03|56.02|55.75|53.71|52.82|51.59|50.089|49.78|51.535|51.55|51|53.75|55.19|56.94|61.175|66.23|65.095|65|61.28|59.039|60.32|58.8887|58.11|57.2|56.29|57.88|60.94|59.99|59.41|59.085|60.74|61.83|62.11|64.41
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE|47.21|46.9|46.2|46.08|45.155|44.975|44.275|44.48|44.65|45.4|45.93|46.36|47.115|47.24|46.6633|46.58|47.595|47.31|47.09|50.62|51.25|51.22|51.385|51.09|51.29|51.06|51.02|51.53|51.955|52.115|51.64|50.99|51.17|52.62|52.58|51.46|50.76|50.79|49.99|50.77||51.02|51.27|50.2|50.21|50.11|48.92|48.86|50.36|51.21|51.86||51.82|51.41|51.84|52.06|51.76|51.8|52.13|51.34|49.355|48.405|49.5223|47.49|47.6|48.03||48.06|47.27|47.375|48.14|48.38|47.72|47.73|46.64|45.76|46.7401|46.185|45.88|45.0001|42|46.31|46.2131|44.52|45.78|44.82|45.59|44.77|43.755|43.56|45.1|45.8|45.78|45.75|45.54|45.73|45.79|45.4956|45.27|45.3|45.18|43.57||43.565|43.5|43.73|45.95|46.655|45.54|45.15|44.59|43.61|43.23|43.55|44.15|44.97|43.8|43.27|42.71|42.565|44.205|43.6868|44.97|46.95|47.16|47.47|47.34|49.2|47.23|46.96|46.62|46.44|45.58|45.66|45.43|45.36||46.5525|45.78|46.14|44.8|44.93|41.965|41.64|47.875|48.27|48.13|48.55|47.225|46.29|45.5|45.17|45.19|44.855|44.56|43.94|43.7|42.95|43.17|44.82|45.8425||45.77|45.3|44.95|43.99|43.76|42.6|41.4713|41.834|42.36||42.1|40.35|40.61|40.75||40.81|40.6377|41.87|41.7|42.57|43.91|47.76|48.73|49.85|49.3|49.74|50.82|51.1|50.72|50.01|50.26|49.87|48.16|48.335|48.0513|48.71||48.84|48.22|47.6413|48.16|43.66|44.39|45.26|45.38|45.65|44.17|43.6|44.15|43.51|43|42.46|43.37|44.365|43.6|43.14|42.985|42.1|40.54|40.071|38.57|38.28|38.645|39.65|38.5|37.63|36.25|37.55|37.84|38.3|37.6501|38.73|38.5|38.33|36.785|36.66|36.31|36.786|36.16|36.66|37.065|38.6|40.03|40.25|39.6862|38.42|39.29|39.2|39.55|41.09
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE|49.19|48.66|48.46|48.38|48.25|48.39|48.23|47.5987|48.3|48.415|49.32|50.32|50.43|50.98|51.11|51.82|53.97|54.12|53.5|53.67|52.74|52.89|52.335|53.04|53.1|53.15|52.3|51.22|51.52|52.33|51.26|51.35|53.065|54.65|54.63|54.62|55.37|53.69|55.16|55.98||55.84|55.36|54.09|54.08|54.04|54.42|54.52|55.16|56.23|56.9||58.1|59.27|59.79|59.37|57.35|56.79|57.65|58|56.65|56.94|57.23|55.46|55.465|54.92||53.71|54.1|53.72|54.61|55.66|55.39|55.24|54.47|54.935|56.76|56.52|56.31|58.23|55.86|56.105|53.49|52.23|53.39|52.35|53.57|51.98|50.81|50.51|51.41|52.38|52.43|52.85|53.52|55.23|56.08|56.76|57.06|56.36|57.98|57.65||57.58|58.11|59.75|60.4|59.15|58.36|56.975|55.99|55.48|53.66|54.33|57.39|59.025|57.5|56.34|55.73|55.46|57.24|56.37|58.8|61.38|62.51|63.71|66.38|64.95|64.03|64.51|63.73|63.49|63.19|64.43|63.56|63.5||64.95|65.5|65.84|65.21|64.81|64.48|65.255|64.72|62.45|62.52|63.29|63.47|61.5|60.7|60.684|61.38|60.62|59.7|60.53|59.125|57.42|55.765|57.45|57.8101||56.39|55.84|55.405|57.07|57.78|57.38|56.23|54.86|53.37||51.66|51.08|50.79|52.97||51.93|50.81|53.275|52.1|52.4|53.22|52.8|53.43|54.5|51.79|52.09|52.75|52.75|54.65|54.961|55.5|56.5|54.68|53.79|53.04|53.2||53.77|53.31|53.13|52.57|51.755|53.93|56.1|54.45|54.86|55.58|51.3|55.725|56.51|55.915|55.47|56.09|58.5|57.935|56.34|56.12|55.185|53.39|51.72|51.22|50.31|50.23|51.77|49.82|48.8301|48.5|47.67|45.51|46.18|45.43|46.91|47.75|46.41|44.38|45.14|45.5|45.81|45.925|46.48|47.01|49.16|51.8|54.1|52.74|52.8|54.695|52.81|53.36|55.1
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|90.3|90.009|90.3|92.1|93.309|93.3|86.4|84.9|90.6|94.2|98.1|114.6|93.9|89.7|88.8|123.6|124.5|123.3|118.2|115.8|129.3|123.9|116.7|111.9|112.8|112.8|118.5|120.3|119.4|126.6|123.45|114.45|116.7|114|111.9|109.5|102.591|101.7|100.2|110.1||115.5|118.2|116.4|110.4|108.9|107.4|107.55|110.1|114.3|118.8||125.1|121.551|125.7|131.973|128.25|130.65|129.3|134.4|123.3|126.75|122.4|117|111.3|111.9||116.1|115.95|118.5|122.1|107.25|107.7|107.1|104.664|105.675|102.9|101.7|103.65|105.15|106.35|106.35|104.1|101.1|109.8|117.15|138.945|159.3|159.6|148.65|145.95|146.4|143.7|146.7|145.8|149.1|148.8|151.8|157.518|154.05|158.1|156||177.6|181.5|198.3|197.25|195.3|195|198|196.8|197.7|189.9|194.1|194.4|213.3|209.127|223.2|243.6|248.7|263.7|234|235.05|251.7|270.6|286.8|290.7|262.5|249|258.6|261.75|257.7|250.65|258.6|273|272.4||280.05|295.2|309.9|298.8|297.6|289.8|310.2|309.9|296.619|319.2|285.6|278.1|253.2|243.3|240|227.1|219.3|210|226.8|194.4|186|188.7|198|216.3||213|213|209.55|208.65|197.7|181.5|177.6|189.6|182.1||177.3|172.2|167.1|167.1||170.1|180.3|201.6|197.7|199.8|213.45|223.5|225.6|219|203.4|207.6|204.3|208.8|216.6|222.3|219.597|243.75|216|220.2|224.4|224.1||198.3|198.3|214.65|222.345|221.7|231.75|230.1|219.15|231.9|217.284|185.1|185.7|180|174.3|172.8|177.9|185.7|183|175.5|172.5|164.55|141.6|141|151.8|156|153.3|160.8|159.75|155.1|150|156|150.9|156.6|165.3|181.2|178.11|195.9|185.7|186.9|192.6|187.8|179.1|171.15|169.8|178.8|189|201.15|210.6|219.3|230.7|212.4|219.3|239.7
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE|37.18|37.18|35.96|35.66|35.41|36.385|36.54|35.54|35.65|35.21|35.55|35.825|36.715|36.65|37.51|35.4384|35.91|35.975|35.1|35.48|35.93|36.55|34.4|34.405|34.62|35.16|35.09|34.1|34.41|34.22|34.25|33.27|33.54|34.32|35.19|33.825|33.3|33.27|32.73|34.66||34.9|34.93|34.35|32.66|32.17|31.94|31.65|32.62|33.241|32.49||33.26|33.25|32.71|33.41|32.3155|32.96|33.18|33.28|31.45|31.82|32|30.57|30.06|30.25||31.41|31.2|32.95|33.22|32.21|31.95|31.33|31.12|30.91|30.73|30.085|30.03|30.15|31.01|32.07|32.57|30.82|29.91|30.52|31.93|31.18|30.24|31|32.96|33.42|33.48|33.16|35.01|35.85|36.285|37.26|37.29|36.69|35.93|35.64||35.37|35.86|35.73|35.26|33.21|32.87|32.55|31.9|30.51|29.1|29.6|30.64|30.92|29.765|28.95|28.91|30.02|33.39|34.16|36.05|37.18|38.13|39.49|40.5407|39.66|38.95|38.5958|38.76|38.03|36.29|35.8|34.07|35.2||35.695|38.68|38.6|39.89|40.31|40.17|39.5|40.77|39.0901|38.37|40.115|39.901|39.5|40.88|41.4|43.12|42.67|41.64|42.3875|42.9432|41.25|39.31|39.62|40.15||39.01|37.52|36.25|35.425|35.82|35.36|33.99|33.58|34.31||35.33|34.235|34.415|35.85||35.29|33.69|34.555|33.93|33.85|33.99|34.445|35.1|35.45|34.195|34.175|35.27|36.25|37.34|39.13|40.395|40.67|40.51|40.795|39.93|42.22||41.4|41.11|38.71|39.45|41.06|42.41|42.92|43.18|44.86|43.58|42.74|46.84|46.5767|45.63|42.6|43.02|44.8|43.1952|43.35|44.9108|44.8|43.37|43.03|41.84|41.7301|41.02|40.85|40.88|41.66|41.0899|41.11|41.06|42.9|44.31|43.4|40.785|38.95|36.74|33.9|33.27|31.7|31.345|31.23|32.57|36.0396|37.01|37.74|38.5|39.03|41.13|42.63|41.545|42.62
01346|1161147|/equities/selectquote-inc|R2000GROWTH|1.1798|1.22|1.21|1.19|1.22|1.25|1.2899|1.27|1.28|1.35|1.385|1.48|1.47|1.53|1.59|1.7|1.7|1.71|1.79|1.81|1.81|1.8|1.72|1.68|1.71|1.765|1.825|1.82|1.77|1.7513|1.8|1.785|1.825|1.88|1.875|1.76|1.69|1.79|1.77|1.93||1.9291|1.88|1.74|1.6616|1.6|1.6|1.525|1.55|1.57|1.64||1.6689|1.6188|1.63|1.7|1.65|1.66|1.68|1.8|1.84|1.84|1.61|1.54|1.52|1.57||1.725|1.7|1.76|1.745|1.88|2.07|1.78|1.46|1.085|1.14|1.5|1.495|1.35|1.33|1.22|1.1|0.95|1.01|1|1.0101|0.8551|0.93|0.95|1.27|1.76|1.84|1.93|1.93|1.92|1.775|1.81|1.8|1.79|1.875|1.89||1.87|1.81|1.9|2.085|2.08|2.04|1.9|1.81|1.78|1.665|1.695|1.7815|1.6301|1.525|1.76|1.925|1.9509|2.05|2.05|2.115|2.39|2.491|2.64|2.61|2.4602|2.44|2.21|2.28|2.18|2.33|2.21|1.99|1.93||2.02|2.18|2|1.91|1.93|1.71|1.51|1.3001|1.04|0.83|0.84|0.85|0.7965|0.8058|0.79|0.77|0.755|0.7|0.67|0.6525|0.653|0.66|0.7117|0.8||0.89|0.8416|0.8409|0.76|0.7201|0.6523|0.6303|0.62|0.6382||0.61|0.5975|0.5925|0.5701||0.61|0.625|0.6201|0.563|0.5711|0.6428|0.6414|0.6437|0.605|0.522|0.5311|0.52|0.5225|0.56|0.613|0.649|0.61|0.595|0.647|0.6436|0.6401||0.6375|0.6504|0.651|0.6891|0.68|0.7031|0.7674|0.7934|0.7282|0.6272|0.5849|0.6304|0.6216|0.624|0.61|0.6201|0.6813|0.62|0.58|0.5519|0.56|0.52|0.51|0.525|0.522|0.536|0.575|0.5621|0.5521|0.5459|0.592|0.612|0.6309|0.6502|0.7305|0.7305|0.74|0.7108|0.7031|0.73|0.8005|0.869|0.892|1.04|1.06|1.235|1.2|1.13|1.14|1.15|1.12|1.16|1.29
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE|10.3|10.28|9.83|9.86|10.62|10.45|10.41|10.195|10.25|10.4|10.5|10.34|10.47|10.63|10.96|10.46|10.21|11.01|11.02|11.18|11.76|12.17|11.6|11.67|11.76|11.95|11.83|11.98|12.07|12.215|11.97|12.235|12.08|12.65|12.65|11.955|11.6|11.29|11.2|12.22||12.53|12.44|12.69|12.3|11.92|11.76|11.55|11.66|11.52|11.75||12.21|11.7|11.64|11.2|10.75|10.63|10.89|11.51|11.35|11.14|11.07|10.63|10.75|10.52||10.79|11.16|11.13|11.15|10.31|10.22|9.93|9.73|9.6701|10.22|10.18|10.23|10.24|10.55|10.74|10.54|10.57|10.43|10.4|11.14|10.9351|11.07|10.97|11.68|12.01|12.06|12.07|11.8|10.8501|17.07|17.08|16.07|15.85|17.78|17.21||17.335|16.69|16.26|16.45|15.93|15.765|15|14.765|15.17|14.82|15.09|15.105|15.38|15.28|15.62|15.94|15.86|15.86|15.1|14.49|15.4|16.77|17.14|16.42|16.14|15.81|15.95|16.11|16.41|16.94|16.96|17.45|17.18||17.14|17.25|18.025|18.215|18.27|19.43|19.84|20.34|21.1|21.25|22|21.94|21.01|20.91|20.88|20.07|19.69|19.77|20.41|20.3791|19.97|19.49|20.35|20.17||19.52|16.345|15.66|15.485|15.08|14.8|15.39|15.1|14.93||14.32|14|14.01|14.07||14.41|14.425|14.55|15.6|15.34|16.04|16.975|17.03|16.81|16.1472|16.23|16.79|17.32|17.605|17.98|17.205|17.69|17.76|18|18.23|18.4||18.3|18.11|18.43|17.865|17.62|18.08|19.74|19.69|19.53|19.715|18.9|19.44|20.19|20.12|20.71|21.41|22.32|21.9|21.54|21.52|21.08|20.28|19.84|19.47|19.33|19.27|20.59|19.26|19.5|20|20.761|20.68|21.515|22.19|22.77|23.19|22.43|21.84|22.31|22.57|23.225|22.65|21.9|21.375|21.72|22.26|23.21|22.77|22.895|23.29|22.83|23.58|27.6
01348|16864|/equities/patrick-industries|R2000GROWTH|53.5|53.3467|52.46|53.3734|53.0134|52.5934|52.5034|52.0334|52.6334|53.7767|54.16|53.6534|54.34|54.5334|54.9667|54.4987|56.1667|56.04|56.0267|56.5|57.14|57.0267|56.96|55.92|55.25|54.9667|55.3134|54.5267|56.1534|55.5534|56.2067|54.8267|55.2067|54.54|54.6267|53.3667|52.2867|51.66|50.62|52.06||52.8134|52.7|52.3904|51.8334|49.7167|49.6534|49.0134|50.48|49.96|51.3934||51.3267|51.7534|52.08|51.54|51.4934|50.7|50.3|50.0634|46.2534|45.9767|46|43.3067|42.8534|44.1||46.2067|45.0667|45.42|45.3134|45.51|45.2|45.2467|43.6334|42.72|42.96|42.6667|42.38|42.9|43.1934|43.5234|43.488|42.78|44.18|43.62|45.4386|45.52|43.2667|42.8|44.6134|46.0334|46.04|46.3334|45.9734|45.92|45.48|45.3534|45.02|45.2734|44.0734|42.7667||42.7|42.7334|43.4034|45.2534|44.7734|44.2867|44.0667|44.02|43.7934|43.2567|43.8134|45.2467|45.9|44.99|44.9467|44.8334|44.32|44.7267|44.3334|45.7255|47.2334|47.31|46.2067|48.1434|48.7534|48.1467|48.0867|48.0467|48.42|47.4|47.5267|47.74|47.3734||48.8467|49.4167|49.2734|49.3334|49.1857|49.0467|47.6134|48.6234|49.02|49.08|49.6667|48.74|47.1|46.04|44.82|45.42|44.2934|44.1334|44.0867|43.6934|41.4934|41.6067|42.0567|43.265||43.43|43.44|43.22|42.9334|42.5134|41.5734|39.6267|40|40.3734||40.1934|40.52|39.91|40.18||40.0934|38.4494|39.02|38.3934|38.8934|40.7334|40.7034|39.78|38.3734|37.2734|37.4|37.3134|36.8934|37.9334|37.4067|37.24|37.48|35.34|36.1867|35.96|36.51||36.5|35.86|35.34|35.53|35.03|34.99|36.13|36.25|36.01|33.19|31.51|31.66|30.85|30.15|29.39|30.46|30.89|30.43|30.67|31.95|30.37|30.03|29.51|28.52|28.61|27.83|30.13|29.36|29.01|28.51|29.39|29.65|28.81|28.82|30.63|30.11|29.46|28.77|29.21|28.25|28.78|28.61|28.59|28.21|29.88|30.79|30.51|31.37|30.96|31.76|31.58|31.98|33.67
01349|17403|/equities/teletech-holdings|R2000GROWTH|29.22|28.92|28.37|28.22|28.49|28.3264|28.26|29.08|29.24|29.11|28.89|28.71|28.73|28.31|28.315|29.05|29.92|31.995|32.2858|32.37|33.2|32.78|32.46|32.56|33.17|32.61|31.48|31.23|31.83|31.66|34.02|33.82|33.88|33.1601|33.45|32.78|32.54|32.135|31.55|32.95||33.82|33.63|32.93|32.92|32.845|32.73|32.65|33.21|34|34.04||34.71|33.8|34|35.59|35.16|34.62|34.6|34.79|32.81|33.055|32.715|31.35|30.77|30.93||31.99|31.61|32.66|33.68|33.6|33.4981|32.555|32.03|31.99|32.96|32.85|33.2631|33.2|32.05|32.15|33.325|33.8501|32.29|32.35|33.97|33.35|32.95|32.55|32.74|34.44|35.08|35.43|35.4|35.59|36.43|36.5|36.86|36.6|36.86|36.53||36.4885|36.35|36.27|36.16|36.66|36.05|36.12|35.71|35.92|35.24|35.96|35.953|35.68|34.89|35.36|35.66|35.46|35.965|36.02|37.19|39.32|39.11|39.47|39.9701|40.314|39.22|39.5592|40.02|47.57|47.56|48.715|49.01|48.6149||48.8|48.87|49.07|49.77|49.18|48.845|49.66|50.8|50.44|51.05|52.36|53.24|50.85|48.81|48.07|48.02|50.64|50.75|50.9|49.75|48.655|47.15|47.87|48.32||47.26|46.93|46.01|45.01|44.72|43.725|43.56|43.9565|44.26||43.59|42.98|42.48|43.21||43.54|43.69|43.88|43.47|42.04|43.42|43.6701|45.78|45.98|45.69|45.94|45.59|45.63|46.21|47.075|47.83|47.9|45.0501|45.575|45.8972|46.76||47.085|46.43|46.63|46.4|45.52|46.01|45.7301|44.31|43.97|44.06|39.5|39.68|40.4101|39.98|40.62|42.54|44|44.11|43.89|43.87|43.76|42.67|41.19|40.82|41.23|41.53|43.52|43.69|42.68|40.65|41.95|41.82|42.82|45.13|46.595|45.84|45.64|44.02|44.245|44.7729|45|43.98|45.24|45.29|45.35|46.68|46.36|48.3|47.69|48.505|49.8|51.03|52.7001
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE|11.83|11.8|11.73|11.6|12.01|12.01|12.04|12.12|12.33|12.48|12.4516|12.5|12.75|12.68|12.051|11.7|11.55|12.04|11.8|11.73|11.8|12.61|12.87|12.72|12.81|13.16|13.19|12.94|12.95|13.27|13.295|13.01|13.125|13.11|13.32|12.98|13.77|13.81|13.56|13.735||13.73|13.49|12.7|12.78|13.11|12.98|13.07|12.915|15.24|15.87||16.23|16.52|16.39|16.95|16.5825|16.56|16.74|16.355|15.7758|15.42|15.27|15.14|15.01|14.8||14.95|14.68|14.5829|15.25|14.63|14.44|14.21|14.81|17.24|17.37|17.13|17.46|17.66|17.83|17.78|18.28|17.78|17.52|17.33|17.54|17.37|17.51|17.87|18.25|19.26|19.13|18.87|18.74|18.74|19.08|19.18|20.05|20.04|19.815|19.46||18.66|18.46|18.56|18.12|18.3|18.1045|18.26|17.84|17.285|17.075|17.175|17.33|17.95|17.81|17.68|17.045|16.9|15.62|13.51|13.48|14.74|15.36|15.84|16.03|16.39|15.6|16.29|16.34|16.21|15.91|15.925|15.28|15.49||15.96|16.47|16.22|16.03|16.11|16.23|16.14|16.74|16.71|16.02|16.09|16.2025|15.45|15.54|15.39|15.91|15.7|15.85|16.81|16.365|16.18|15.7|15.95|16.05||15.9|15.3|14.8|14.44|14.41|13.9|13.36|13.3|13.37||13.31|13.69|13.49|13.295||13.5|13.34|13.45|12.9|13|13.26|13.467|14.23|13.69|13.01|12.4|12.375|11.34|14.65|15.32|15.19|15.18|14.21|14.37|14.48|14.12||14.22|14.105|13.91|14.14|14.02|14.455|14.885|14.89|14.63|13.645|12.99|12.94|12.94|13.65|14.99|15.15|15.44|16.89|16.84|16.45|16.67|15.55|14.7|14.75|14.5|15.155|17.51|17.88|17.62|16.04|16.56|17.03|17.4|17.895|18.25|18.17|17.91|17.49|18.69|18.15|18.1|17.88|17.67|17|17.57|17.93|16.91|16.57|16.92|18.53|17.9|17.58|17.968
01351|942357|/equities/om-asset-management-plc|R2000GROWTH|20.93|21.1|20.86|20.97|20.7|20.57|20.6|20.39|19.86|19.625|19.6|19.52|19.87|20.01|19.85|19.835|20.32|20.04|19.52|20.94|21.12|21.245|21.5|21.44|21.6|22|21.85|21.68|21.465|21.54|21.21|21.24|21.25|21.57|20.73|20.01|19.885|19.98|19.99|20.46||20.83|20.7|20.6|20.32|20.11|20.3|20.17|20.86|21.28|21.69||22.0771|22.44|22.45|22.14|22.35|22.56|22.59|22.3|22.06|21.63|22.4|21.33|21.31|21.62||21.57|21.33|21.72|22.49|22.505|22.33|21.86|21.47|21.46|21.56|21.43|21.66|21.615|21.96|22.13|21.84|21.015|21.98|21.52|22.15|22.27|22.14|21.97|22.38|23.13|23.29|23.46|23.6|23.59|23.34|23.22|23.12|23.12|22.57|22.23||21.85|21.89|22.29|22.65|23.28|23.03|22.7|22.69|22.76|22.275|22.41|22.64|22.84|22.1|21.68|22.12|22.045|22.77|21.69|22.93|24.08|24.52|24.48|24.72|25.03|24.52|24.81|24.45|24.67|24.26|24.94|25|25.42||25.48|25.69|25.6|25.67|25.98|25.22|25.43|25.655|24.985|25.41|24.87|24.415|23.31|22.67|22.32|22.46|22.3|22.13|22.48|22.67|21.9|21.42|21.59|21.32||20.6643|20.955|20.975|20.62|20.71|20.28|19.69|19.98|20.47||19.745|19.31|18.97|19.013||19.06|18.69|19.25|18.82|18.5|18.23|18.195|19.18|19.56|19.08|19.38|19.362|19.61|20.25|20.53|20.28|20.37|19.44|19.43|19.34|19.645||19.53|19.44|19.27|19.29|19.16|19.54|19.95|19.7|19.93|19.28|18.39|19.14|19.21|18.67|17.61|18.48|18.73|18.555|18.2|18.29|18.31|17.57|17.36|17.02|17.31|17.18|17.55|17.3|17.16|16.7|16.96|17.03|17.03|16.84|16.52|15.44|15.41|14.73|14.9|15|15.35|15.32|15.4|15.01|15.57|16.27|16.41|16.485|16.18|16.74|16.825|17.19|18.22
01352|15782|/equities/corcept-therapeutics|R2000GROWTH|32.07|31.73|31.48|31.39|31.481|31.24|30.9825|30.2301|30.34|30.45|30.52|30.33|30.515|30.12|29.95|29.94|29.891|29.63|25.41|24.82|24.98|25.09|25.12|24.825|24.41|24.06|23.665|23.35|23.07|22.99|23.08|22.63|22.49|22.52|22.61|22.45|22.19|21.92|21.77|21.85||21.845|21.79|21.2|21.34|21.4|21.5|21.75|22.29|22.32|22.77||22.76|22.63|22.6|23.18|23.04|23.24|23.6|23.65|23.11|22.835|22.81|22.9|23.13|23.015||23.95|23.98|24.59|24.625|24.1|23.92|23.83|24.165|23.78|23.59|23.57|23.73|23.76|23.505|23.745|23.55|21.84|22.045|22.37|22.26|22.27|22.04|21.93|22.1|22.22|21.97|22.02|21.87|21.98|22.17|21.87|21.77|21.66|21.9|22.07||21.76|21.78|21|21.81|21.58|21.45|21.7|21.61|21.61|21.09|20.95|20.84|20.84|20.6|20.54|20.75|20.6|20.79|20.45|20.625|20.93|20.82|20.95|20.83|19.19|19.38|17.86|20.76|20.86|21.06|21.63|21.595|21.68||22.14|21.69|20.98|22.81|22.66|22.7573|22.985|23.415|23.45|23.5|23.93|23.8|22.65|22.77|22.98|22.9|22.845|22.29|22.36|23.64|23.34|23.27|22.93|22.28||21.93|20.81|20.77|20.55|20.43|20.35|19.78|19.8069|19.97||20.01|20.025|19.87|19.84||20.445|20.2|20.19|20.26|20.1|19.59|20.015|20.51|20.75|20.61|21.31|22.64|22.75|22.53|23.22|24.67|24.64|24.84|25.155|25.245|26.01||25.379|25.4|26.06|26.05|25.88|26.07|25.95|25.8|25.66|24.75|24.4125|24.31|24.78|24.8|26.36|28.8|28.36|28.02|28.08|27.95|28.37|28.31|28.33|27.04|27.2109|27.3|27.95|27.44|27.18|25.982|26.1|25.68|25.81|26.275|26.3341|26.04|26.27|25.31|25.6|25.2|25.16|24.57|24.66|24.85|24.82|25.42|24.72|25.01|24.58|24.945|25.37|25.31|25.84
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE|15.63|15.73|15.31|15.42|15.5|15.5|15.645|15.375|15.515|15.49|16.21|16.19|16.44|17.165|17.63|17.445|17.85|17.93|17.885|18.42|18.9|18.83|18.74|18.675|18.64|18.5|18.48|18.4|18.37|17.848|17.69|17.52|17.635|17.895|17.98|17.67|17.51|16.81|16.34|16.63||16.98|16.78|16.49|16.28|15.82|15.83|15.625|15.96|16.32|16.3||16.4325|15.975|15.99|15.75|14.92|14.56|14.655|14.19|13.62|13.59|13.2775|12.66|12.615|13.05||12.9|12.84|13.12|13.735|13.48|13.435|13.49|13.16|13.02|13.42|13.41|13.47|13.53|13.7|13.91|13.62|13.35|14.19|13.95|14.13|14.45|13.725|13.945|14.1|14.365|14.225|14.3|14.445|14.55|14.58|14.57|14.53|14.59|14.56|14.0801||14.19|14.19|14.53|14.9|14.79|14.57|14.205|13.925|13.85|13.35|13.595|13.735|13.935|13.55|13.39|13.435|13.315|14.03|13.6|14.35|15.07|15.68|15.83|16.005|16.02|15.52|15.73|15.82|15.745|15.25|15.58|15.37|15.33||18.44|18.29|18.2|18.24|17.89|17.84|18.55|18.67|18.53|18.34|18.53|18.57|18.03|17.4|17.15|17.16|16.93|16.63|16.5|16.95|16.3|16.28|17.07|17.485||17.07|17.32|17.18|16.84|16.83|16.45|15.6|15.4|15.17||14.99|14.86|14.71|14.755||14.76|14.56|15.46|15.04|15.075|15.32|15.713|16.36|16.26|15.89|16.025|16.26|16.25|16.33|16.69|17.04|17.47|16.95|17.13|17.29|17.64||17.57|17.64|17.14|17.91|17.285|17.675|18.45|18.12|18.05|17.34|16.4|16.81|16.53|16.21|15.125|15.51|15.875|15.34|15.235|15.35|14.08|13.6|12.98|12.45|12.41|12.54|12.9|12.54|12.04|11.4|11.93|11.97|12.02|12.33|12.66|12.35|12.4|11.43|11.4|11.17|12.05|11.815|11.975|11.805|13.01|13.47|13.75|14.18|14.02|14.395|14.38|14.96|15.33
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE|85.26|86.15|85.705|85.2|85.75|84.85|84.75|85.81|86.19|86.6|87.07|87.42|88.49|87.99|87.45|86.9|85.99|85.67|85.725|86.0077|86.225|87.87|86.34|85.97|87.65|87.51|87.5101|88.4601|86.81|86.6875|86.025|86.12|86.01|86.145|85.4225|83.94|83.24|83.72|85.79|86.48||86.47|85.845|85.02|84.61|84.6051|84.43|84.26|86.32|86.05|86.64||86.99|85.57|86.21|86.8|85.96|89.52|90.5|89.87|88.825|88.26|88.66|87.21|86.98|87.93||87.89|86.58|88.18|88.2601|86.89|86.77|89.21|89.17|89.36|90.09|90.2|88.28|90.47|89.83|89.71|90.3|88.58|88.43|86.9|87.8|88.49|88.39|89.19|90.29|90.48|90.7879|89.6349|88.75|87.98|89.62|90.65|91.81|92.865|92.525|91.6||91.72|89.76|88.48|87.63|87.84|87.1|86.85|86.11|86.45|83.66|83|83.855|84.21|87.24|86.225|86.7|85.86|85.68|84.77|83.88|85.51|84.325|85.2|84.72|84.48|82.51|86.66|89.17|89.86|90.45|90.98|92.78|92.78||92.76|91.28|92.895|93.235|93.57|92.64|92.25|94.25|94.785|96.8|96.64|97.51|93.51|92.63|92.47|94.64|94.7|94.7912|93.36|91.65|91.47|92.85|93.41|94.945||94.26|94.8208|94.53|92.585|93.2201|94.02|92.9|95.69|92.72||92.19|93.805|93.99|93.18||92.6|91.8|92.1201|91.8|92.22|91.88|93.615|95.65|96.68|95.5232|96.14|95.26|95.7547|95.135|96.49|96.71|97.53|95.07|96.43|97.42|99.19||97.4|96.33|96.62|97.24|95|95.91|94.68|91.17|90.84|92.44|89.065|86.605|87.82|87.03|85.12|86.52|87.37|89.13|87.29|84.96|84.25|81.94|80.91|77.98|78.28|85.15|86.55|85.88|84.81|81.305|82.12|80.74|79.88|79.07|80.75|81.34|82.18|78.6|77.91|79.45|79.9|79.51|82|82.21|82.92|84.13|84.19|84.615|85.13|86.26|85.995|84.955|84.19
01355|1165970|/equities/jfrog-ltd|R2000GROWTH|26.8|26.73|26.42|26.73|26.96|26.985|26.72|25.32|26.54|26.17|26.16|26.2301|26.2|26.57|27.31|27.54|27.61|29.565|28.86|28.1559|29.5|29.67|28.89|28.92|28.88|29.18|28.3|28.89|28.905|29.5|30.236|29.59|28.69|28.3984|27.57|26.9|25.952|26.12|26.51|26.63||27.04|27.67|28.16|27.13|26.21|26.18|26.06|26.3339|26.05|26.82||26.995|26.74|26.08|25.74|25.81|25.18|24.295|24.42|24|23.37|23.33|23.62|23.58|23.15||23|22.55|21.7391|21.445|21.98|22.19|21.99|21.95|22.31|22.5|22.32|21.91|21.865|21.18|20.8|19.98|19.56|17.11|18.12|18.32|18.41|18.84|18.8|18.65|19.19|20.2|20.19|20.8|20.81|20.54|20.62|20.72|20.46|20.35|20.195||19.845|19.25|19.3|19.01|19.1|18.98|18.635|18.52|18.67|18.41|18.82|18.6|18.53|17.905|18.31|18.13|18.03|18.14|17.86|18.45|19.65|20.945|21.82|22.26|22.5|22.34|22.7|22.87|22.6|22.39|23|22.735|22.22||22.95|22.81|23.3357|23.2701|23.32|22.68|22.4|23.83|23.93|24.86|26.43|26.79|25.27|25.4|25.63|25.7245|25.5|24.16|24.6|23.18|22.87|22.54|22.68|21.69||21.1975|21.4787|21.05|20.86|21.3|20.5|21.312|21.94|21.5||20.8|20.1|19.62|19.75||20.73|20.64|21.44|21.2|21.48|22.285|22.81|23|22.85|22.17|22.2169|21.6|21.24|21.2|21.27|21.81|21.3575|20.8437|20.29|21.52|21.86||21.42|21.04|21.69|22.29|22.49|23.16|24|22.94|21.82|21.02|19.75|19.82|19.86|19.73|22.15|22.96|24.68|24.75|25.12|25.54|25.39|24.81|23.75|23.91|22.52|22.48|22.6|21.87|21.28|20.8401|21.5|21.72|22.61|23.43|23.92|23.6|23.2867|22.165|21.21|20.613|19.995|19.78|19.24|18.92|19.1|19.36|19.5|19.66|20.03|20.85|20.28|20.67|21.87
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE|0.13|0.139|0.1465|0.1443|0.147|0.151|0.164|0.0995|0.1901|0.2025|0.1949|0.1987|0.1661|0.165|0.17|0.175|0.186|0.211|0.2126|0.22|0.2649|0.319|0.313|0.31|0.3|0.295|0.335|0.3816|0.39|0.37|0.341|0.34|0.345|0.336|0.34|0.35|0.35|0.345|0.359|0.3551||0.35|0.3353|0.3351|0.3351|0.345|0.342|0.3429|0.33|0.33|0.34||0.331|0.35|0.359|0.35|0.354|0.355|0.345|0.3255|0.305|0.297|0.2894|0.2755|0.3|0.25||0.2801|0.27|0.301|0.3201|0.3025|0.3001|0.2638|0.25|0.234|0.201|0.1985|0.191|0.196|0.195|0.225|0.23|0.228|0.2301|0.232|0.285|0.305|0.301|0.301|0.3|0.318|0.3345|0.3335|0.3375|0.33|0.322|0.311|0.317|0.312|0.34|0.352||0.351|0.331|0.332|0.35|0.3558|0.325|0.33|0.34|0.316|0.3155|0.3155|0.322|0.36|0.3333|0.2929|0.2995|0.294|0.2867|0.276|0.2815|0.3071|0.305|0.33|0.297|0.286|0.265|0.284|0.2501|0.272|0.2601|0.1711|0.258|0.3025||0.225|0.18|0.161|0.1825|0.2388|0.9102|0.93|0.9706|1|1|0.9812|0.95|0.92|0.95|0.95|0.962|0.9385|0.97|0.9603|1.07|1.04|1.11|1.15|1.12||1.11|1.02|1|1.01|1.02|1.1|1.04|0.9802|1.01||0.8331|0.7617|0.74|0.7399||0.79|0.736|0.8238|0.845|0.8501|1.01|1.05|1.11|1.1|1.07|1.05|1.05|1.06|1.1|1.13|1.2|1.22|1.24|1.22|1.22|1.35||1.35|1.35|1.38|1.39|1.38|1.51|1.62|1.71|1.58|1.48|1.41|1.41|1.42|1.41|1.45|1.48|1.57|1.5625|1.5|1.51|1.54|1.47|1.42|1.4|1.44|1.45|1.51|1.36|1.34|1.33|1.35|1.285|1.33|1.44|1.55|1.54|1.57|1.5|1.54|1.52|1.56|1.5|1.5|1.52|1.58|1.63|1.7|1.75|1.87|2.01|2.02|2.07|2.255
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH|10.13|9.75|9.53|9.46|9.53|9.685|9.945|10.11|9.84|9.91|10.7|10.83|10.84|10.94|11.24|11.17|11.37|11.37|11.41|11.68|11.66|11.925|12.06|12.055|12.105|11.89|11.95|12.18|12.06|12.115|12.03|11.87|11.66|11.735|11.91|11.96|11.96|12.09|12.01|12.17||12.33|12.07|11.96|11.88|11.87|11.74|11.9|12.055|12.29|12.22||12.04|11.95|11.98|12.14|11.83|11.94|11.955|11.9|11.41|11.43|11.525|10.925|11.145|11.04||11.365|11.31|11.38|11.04|10.815|11.025|11.265|11.03|10.8|11.215|11.08|10.83|10.805|10.925|11.02|11.32|11.97|13.61|13.435|13.98|14.03|13.975|14.08|14.065|14.23|14.1|14.09|13.795|13.71|13.7|13.82|13.955|13.97|14.595|14.54||14.52|14.62|15.2|15.425|15.34|15.155|15.16|14.98|14.935|14.785|14.75|15|15.06|14.44|14.245|14.445|14.43|14.82|14.64|15.145|15.5|15.51|15.23|15.1|15.96|15.76|15.64|16.09|16.16|15.99|16.06|16.0227|16.01||17|17.08|16.91|16.47|16.03|16.28|16.52|16.67|17.11|17.07|17.585|16.45|15.46|15.11|14.96|14.88|14.74|14.7115|14.89|14.8|14.4|14.365|14.64|14.485||14.46|14.61|14.56|14.26|14.195|13.99|13.71|12.95|12.55||12.35|12.3|12.11|12.33||12.04|11.85|11.82|11.67|11.975|12.65|12.28|11.91|11.5|11.22|10.95|11.06|11.01|11.2|11.19|11.24|11.3|11.39|11.47|11.3|11.58||11.54|11.77|11.71|12.1|11.5459|11.75|12.36|12.48|12.84|12.45|12.26|12.585|12.32|12.18|11.655|12.04|12.73|12.59|12.51|12.6|12.5|12|11.87|12.105|12.29|12.2|13.035|12.78|12.44|11.68|11.96|12.26|12.225|12.355|12.95|13.04|13.14|12.49|12.39|12.82|12.91|12.765|13.01|13.11|13.41|13.74|13.83|13.93|13.68|13.63|13.44|13.75|14.69
01358|34151|/equities/novagold-resources-inc|R2000GROWTH|4.18|3.965|3.945|4.005|4.05|3.94|3.93|4.045|4.06|4.05|4.11|4.07|4.22|4.25|4.2|4.14|4.2508|4.32|4.27|4.21|4.36|4.31|4.28|4.26|4.425|4.42|4.36|4.35|4.45|4.5557|4.425|4.25|4.31|4.29|4.28|4.09|3.9|3.915|3.9|3.92||3.985|3.85|3.84|3.85|4.51|4.58|4.57|4.65|4.755|4.8301||4.96|4.98|5.06|5.105|5.02|5.165|5.29|5.3|5.21|5.16|5.14|5.13|5|4.97||5.195|5.205|5.36|5.31|5.34|5.295|5.2663|5.3|5.35|5.39|5.25|5.3|5.41|5.46|5.475|5.49|5.6|5.47|5.35|5.4126|5.385|5.32|5.39|5.42|5.48|5.5|5.62|5.615|5.75|5.86|6.14|6.35|6.14|5.97|5.8501||5.85|5.83|6.27|6.18|6.1|6.12|6.04|5.8999|5.8|5.835|5.725|5.63|5.59|5.73|5.64|5.49|5.495|5.59|5.455|5.31|5.315|5.3225|5.435|5.61|5.7|5.655|5.6|5.48|5.51|5.4|5.51|5.57|5.635||5.69|5.665|5.7601|5.925|6|6.02|6.05|6.09|6.08|6.065|6.125|6.2503|6.23|6.152|6.23|6.28|6.43|6.8|6.68|6.6111|6.48|6.495|6.485|6.46||6.775|6.76|6.66|6.6363|6.63|6.6801|6.39|6.11|6.01||5.92|6|6|6.17||5.97|5.935|6.07|5.8|5.6195|5.57|5.62|5.81|5.9649|5.82|5.93|5.9199|5.87|5.815|5.9|5.87|5.82|5.615|5.45|5.4|5.71||5.57|5.5|5.235|5.3|5.23|5.33|5.42|5.52|5.555|5.34|5.12|4.93|4.825|4.54|4.29|4.45|4.67|4.51|4.49|4.63|4.755|4.655|4.715|4.545|4.5|4.46|4.605|4.56|4.43|4.385|4.46|4.4564|4.42|4.49|4.66|4.66|5|4.76|4.6|4.48|4.31|4.265|4.23|4.22|4.3701|4.335|4.36|4.371|4.29|4.37|4.445|4.48|4.595
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH|3.04|3.075|3.05|3.185|3.26|3.21|3.16|3.215|3.26|3.2903|3.33|3.3|3.34|3.38|3.37|3.4501|3.43|3.5302|3.6|3.57|3.68|3.77|3.64|3.59|3.6|3.67|3.59|3.51|3.47|3.66|3.3794|3.31|3.345|3.59|3.3101|3.32|3.29|3.28|3.13|3.14||2.67|2.72|2.67|2.69|2.5999|2.75|2.775|2.76|2.86|3.1||3.355|3.38|3.53|3.5|3.395|3.35|3.46|3.4|3.285|3.25|3.31|3.32|3.2925|3.13||2.99|3.02|2.97|3.05|3.055|3.18|3.07|2.945|2.9647|3.25|3.23|3.32|3.35|3.15|3.16|3.265|2.89|3.115|3.08|2.99|2.85|2.93|3.015|3.03|3.105|3.25|3.17|3.12|3.17|3.32|3.23|3.14|3.12|3.1015|3.07||3.04|2.94|3.01|3.12|3.03|2.995|3.36|3.3|3.42|3.465|3.61|3.59|3.935|3.92|3.84|4.02|4.14|4.265|4.3|4.21|4.635|4.74|4.74|4.85|5.02|4.81|4.69|5.23|5.17|4.71|5.63|5.73|5.65||5.62|5.6|5.51|5.55|5.64|5.64|5.63|5.55|5.81|6.43|6.84|8|7.64|7.55|7.68|7.4701|7.495|7.14|8.03|8.01|7.59|7.15|7.52|7.62||8.08|7.98|7.44|7.06|6.45|6.28|6.39|6.26|5.86||5.6501|5.54|5.35|5.34||5.9286|6.07|6.32|6.123|5.9|6.91|7.95|7.78|7.71|7.66|7.68|7.54|8|7.97|7.94|8.01|8.11|7.97|7.68|7.72|6.705||7.8|9.075|9.52|9.56|9.33|9.61|9.16|8.84|8.56|8.11|7.75|8.61|8.67|7.17|9.29|9.65|9.59|9.28|8.95|9|8.92|8.82|8.17|8.24|8.32|8.49|8.67|8.0275|7.91|7.43|7.285|7.1|7.56|7.69|8.38|8.64|8.91|8.63|8.5325|7.87|8.8|8.56|8.33|8.265|8.28|8.84|8.52|8.852|9.455|11.36|11.4|11.405|11.37
01360|1153166|/equities/brp-group-inc|R2000GROWTH|25.39|25.3|25.19|25.18|25.5|24.92|24.58|25.005|25.1|24.47|24.3|24.05|23.43|23.05|24.35|24.09|24.5|24.71|24.44|24.4|24.55|24.68|24.731|24.62|25.77|25.6289|25.45|25.36|24.14|24.44|23.66|23.5972|23.49|23.52|23.7|22.5|22.47|22.44|22.44|23.08||24.02|24.77|24.4|24.24|24.66|24.75|23.87|23.75|23.98|23.9||23.89|23.87|23.72|23.35|22.5|22.2|22.15|21.885|21.65|21.45|20.71|19.95|19.26|19.76||20.63|20.3|20.66|20.1|21.56|21.7037|20.97|20.9|20.73|21.43|22.25|22.19|22.575|23.12|23.76|23.49|22.9|23.86|23.68|24.72|24.85|23.84|23.87|24.55|24.68|24.86|24.605|25.13|25.54|25.04|25.21|25.55|25.83|25.83|25.2||24.755|24.54|24.52|24.83|25.11|24.49|24.275|24.18|24.2327|23.35|23.81|24.1|23.79|23.115|22.73|22.11|21.71|22.93|23.01|23.84|24.94|26|26.29|27.24|25.99|26.85|26.7|28.22|28.45|28.2|28.54|28.17|27.9||28.94|29.83|29.365|29.76|29.7|28.91|29.43|30.62|30.45|30.6|29.98|29.64|28.18|27.78|27.62|28.2|28.92|28.695|29.69|29.8|30.25|29.53|29.88|29.9||30.79|30.04|29.78|28.36|27.82|26.5|26.25|24.56|24.26||24.5|25.15|25.05|25.59||25.04|25.99|25.57|25.07|24.825|25.7119|27.12|27.55|27.13|25.95|25.88|26.31|26.02|26.74|28.7|29.96|28.9275|28.86|29.12|29.56|29.6372||28.67|28.6768|27.74|27.25|26.3|27.02|26.88|27.38|28.83|28.61|26.76|25.41|26.5|26.37|26.21|27.04|28.45|28.21|27.4|27.7|27.5|27.25|27.13|26.04|26.62|27.38|28.03|26.88|26.17|27.205|26.8|26.75|26.3057|25.86|25.75|25|25.67|24.82|25.9|26.034|25.52|25.74|25.64|25.77|27.01|28.26|27.93|28.5|29.18|30.22|29.91|29.89|32.0932
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE|14.46|14.485|14.3406|14.63|14.6008|14.84|14.94|14.84|15.15|15.615|15.89|16.085|16.89|16.81|17.11|16.9512|17.07|17.16|16.8|18.27|18.75|19.36|18.72|18.42|18.75|18.98|19.02|18.9235|18.9|18.53|18.36|17.665|17.795|17.72|17.9|17.43|16.255|16.18|15.8596|16.1||16.31|16.23|16.235|15.9315|15.34|15.3391|15.16|15.37|15.5109|15.78||16.15|16.14|16.1|16.01|15.52|15.705|15.7|16.05|15.78|15.86|15.57|14.95|15.1|15.69||15.6|15.57|16.12|16.39|15.55|16.16|16.75|16.92|17.07|17.37|17.09|17.24|17.335|17.69|18.0002|18.22|17.02|19.83|19.71|20.26|20.33|19.9015|20.12|20.54|21.14|21.27|21.18|21.55|21.74|22.33|23.45|22.95|22.57|23.71|23.17||22.19|23.28|25.86|25.58|25.69|25.5475|25.39|25.78|25.075|24.94|24.9|24.95|24.825|23.95|23.95|24.3|23.74|24.54|23.65|24.27|25.83|26.2|27.13|27.325|27.06|26.55|26.43|26.33|25.66|24.37|24.22|24.721|24.755||25.45|25.8|25.58|25.07|24.84|24.09|25.88|27.13|28.39|28.755|29.1112|29.91|27.88|27.57|27|26.58|26.19|24.6|25.8|24.97|23.57|22.8294|23.39|23.4||23.1892|22.82|22.82|21.55|21.785|20.79|21.21|21.92|21.92||21.62|21.55|21.02|22.04||23.01|22.37|23.07|22.7|23.88|23.775|24.28|25.295|25.05|25.5|25.31|25.62|25.33|25.98|27.27|26|25.35|24.74|24.475|24.45|25.05||24.83|24.96|24.55|25.33|25.11|26.57|27.59|26.21|24.7019|21.62|20.17|20.37|20.86|21.45|20.8|22.02|23.18|23.78|23.16|24.29|22.95|22.13|20.98|20.715|20.89|20.61|22.01|21.315|20.72|20.89|21.5693|20.75|21.01|21.39|23.09|22.81|23.285|21.73|21.68|22.845|23.62|23.46|23.51|22.8|23.15|24.43|24.49|24.28|23.72|24.41|24.16|24.94|26.94
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE|5.36|5.4125|5.285|5.33|5.43|5.42|5.25|5.23|5.27|5.33|5.14|4.995|5.38|5.44|5.45|5.12|5.04|5.23|5.265|5.44|5.58|5.74|5.66|5.66|5.86|5.87|5.98|5.765|5.785|5.965|5.94|5.71|5.71|5.92|6.11|6|5.9201|5.85|5.725|5.91||5.85|5.715|5.845|6.08|5.91|5.67|5.46|5.57|5.7|6.01||6.125|6.14|6.17|6.365|6.14|6.1486|6.08|6.1|6.11|6.2|6.16|5.75|5.7|5.43||6.075|6.23|6.45|7.041|7.125|6.93|6.91|7.08|7.05|6.4|6.0338|6.38|6.23|5.42|5.455|5.67|5.35|5.05|4.935|5.25|5.0902|5.124|5.085|5|4.96|5.08|5.09|5.38|5.23|5.14|4.8|3.7425|3.665|3.27|3.17||3.2|3.14|3.1|3.165|3.1|3.05|3.12|3.12|3.21|3.14|3.14|3.26|3.46|3.42|3.17|3.1|3.32|3.36|3.08|2.99|3.31|3.52|3.57|3.505|3.72|3.5|3.54|3.63|3.64|3.7|3.87|3.935|3.94||4.14|4.29|4.4|4.16|4.1004|4.13|4.35|4.425|4.62|4.6|4.64|4.76|4.44|4.5|4.56|4.55|4.45|4.51|4.47|4.44|4.15|4.01|4.37|4.62||4.46|4.25|3.77|3.69|3.52|3.41|3.71|3.77|3.67||3.6825|3.28|3.1508|3.19||3.37|3.35|3.45|3.345|3.335|3.56|3.85|4.235|4.31|4.06|4.1|4.355|4.22|4.155|4.29|4.11|4.25|4.43|4.52|4.615|4.78||4.68|4.47|4.55|4.65|4.555|4.82|5.2|5.81|5.18|4.88|4.44|4.46|4.52|4.855|4.98|5.62|5.71|5.55|5.51|5.58|5.62|5.44|5.21|5.17|5.21|5.09|5.24|5.07|5.055|5.26|5.4|5.27|5.22|5.36|6.16|5.99|6.01|5.82|5.51|5.56|6.095|5.8|5.78|5.65|6.16|6.36|6.45|6.13|6.36|6.56|6.355|6.51|6.62
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE|15.45|15.55|15.495|16.05|16.9|17.16|17.37|17.46|17.68|17.52|16.98|17.01|17.505|17.33|17.46|17.99|17.635|17.39|17.05|16.58|16.32|16.345|16.09|15.959|15.44|15.17|15.33|14.84|15.485|14.37|15.03|14.885|15.305|15.97|16.13|15.78|15.46|15.535|15.4601|15.62||16.465|16.415|15.99|15.65|15.76|15.9|15.98|16.21|16.21|16.005||16.89|16.8114|16.76|18.36|18.325|18.35|18.02|17.69|17.22|16.57|16.47|15.99|15.56|15.65||16.54|16.51|16.69|16.83|16.85|16.57|16.86|16.53|16.375|16.43|16.36|16.36|16.76|16.26|16.255|15.975|16.005|16.46|16.4|16.62|16.48|15.865|15.72|15.94|16.18|16.24|16.29|16.3|16.35|16.46|16.13|16.37|16.1157|16.105|15.575||14.47|14.295|14.3625|14.51|14.63|14.2612|13.915|13.64|13.325|12.89|12.605|12.5|12.83|12.26|12.07|12.2608|12.315|12.7|12.315|12.45|12.79|13.27|13.26|13.27|13.68|12.87|13|13.515|13.505|12.4|12.76|12.535|11.4293||11.46|11.76|11.69|11.42|11.53|11.485|12.08|12.355|12.36|12.335|12.445|12.5|11.74|11.2|11.055|11.08|11.4001|11.28|11|10.99|10.59|10.33|10.585|10.79||10.3|9.81|9.38|8.69|8.4651|8.33|8.383|8.425|8.39||8.42|8.32|8.28|8.31||8.62|8.395|8.9|8.96|9.58|10.78|11.38|11.645|12.27|11.93|12.16|12.06|11.98|12.36|12.99|13.32|13.55|13.02|13.19|13.285|13.69||12.29|11.69|11.88|12.405|12.39|12.525|12.69|12.36|11.72|11.8|11.49|11.96|11.67|11.07|10.055|10.375|10.65|10.44|10.28|10.29|9.97|9.64|9.51|9.07|9.13|9.15|9.46|9.605|9.36|9.6511|9.73|10.03|10.84|11.36|11.71|11.975|12.54|12.06|12.05|12.08|12.1|11.93|11.765|11.99|12.22|12.56|13.03|13.315|13.38|13.68|12.98|13.22|13.82
01365|52660|/equities/optimizerx-corp|R2000GROWTH|7.68|7.42|7.24|7.48|7.695|7.73|7.98|8.61|8.82|8.92|8.7|12.44|12.4|12.48|12.73|13.59|13.59|13.61|13.71|13.855|13.73|13.9|13.6298|13.63|13.71|13.6|13.7|13.96|14.18|14.4501|14.7|14.63|14.57|14.6|14.62|14.29|13.87|13.81|13.35|13.71||13.99|14.23|14.04|14.02|13.965|13.88|14.06|14.4|14.53|14.61||14.92|14.9|14.93|14.91|14.625|14.77|14.7|14.86|14.62|14.345|14.02|14.01|13.65|13.58||13.45|13.16|12.6|11.84|11.76|11.59|11.95|11.72|12.21|12.77|12.835|12.6|14.06|14.22|14.34|14.24|13.92|14.26|14.64|14.885|14.66|14.655|14.61|14.89|15.17|14.86|14.49|14.32|14.135|14.15|14.24|14.38|14.13|14.3|14.09||13.805|13.94|14.07|14.33|14.3|14.17|14|13.91|13.95|13.83|13.74|13.57|12.99|12.64|12.315|12.2|12.65|13.17|12.28|12.775|13.75|15.71|16.095|16.35|18.21|17.72|17.65|17.34|17.335|17|17.32|16.96|17.15||17.435|17.63|17.2375|17.015|16.88|16.77|16.935|17.675|17.96|18.32|18.7903|19.02|17.925|17.51|17.07|16.89|17.41|16.6501|17.01|16.6902|16.3|16.66|17.09|18.01||17.74|17.455|18.25|18.385|18.1|17.92|17.83|17.11|16.665||16.29|16.03|15.485|15.87||16.54|16.385|17.0514|17.02|17.21|16.78|17.24|17.62|18.2|17.88|18.515|17.93|18.09|18.39|18.955|19.93|20.26|19.58|18.9585|19.73|19.455||19.78|19.19|20.36|20.61|20.83|20.91|21.2685|20.19|19.855|18.18|15.55|13.94|13.775|13.6|14.13|14.72|15.18|15.28|15.1401|15.28|15.3|15.35|14.89|14.77|14.95|14.93|15|13.61|13.75|13.75|14.87|14.65|14.75|14.82|15.13|14.87|15.21|14.31|14.79|14.471|14.4|14.21|13.69|13.33|13.41|14.29|14.68|14.27|14.775|15.45|15.26|15.27|15.85
01366|16382|/equities/inter-parfums-inc|R2000GROWTH|135.33|134.79|133.54|132.9225|132.1148|128.93|128.825|127.43|129.031|131.96|135.05|133.93|133.71|135.23|131.91|145.3|146.58|146.3|147.92|147.02|147.16|148.5|148.1001|148.56|141.72|137.38|129.515|131.66|130.35|131.09|133.91|132.565|132.17|132.55|134.39|133.6309|130.35|130.25|129.83|134.2701||135.025|133.56|132.32|131.43|133.225|133.68|133.76|136.32|136.98|136.56||135.84|136.46|135.05|135.58|134.4|133.34|134.17|133.455|128.63|126.63|127.56|125.86|125|127.2||128.25|128.28|130.08|130.54|132.24|132.885|133|133.84|133.63|135.37|135.615|134.41|132.13|130.215|150.59|147.442|147.45|149.5069|149.6|150.99|151.615|151.9369|151.76|153.1278|155.43|156.44|152.85|148.33|148.81|146.89|145.3092|146.14|141.22|139.41|137.0001||137.37|137.98|143.68|142.185|141.2|141.84|142.13|140.54|138.93|137.4|138.45|138.07|138.81|137.79|136.55|137.13|132.55|133.12|131.81|130.01|133.39|134.29|137.09|135.21|134.92|131.02|124.2|120.27|119.67|118.24|119.02|116.44|116.4675||115.16|113.625|116.41|117.27|114.6396|113.89|111.83|113.3|114.5|116.09|117.59|119.89|117.43|115.66|112.57|111.195|112.31|112.78|114.09|112|110.895|109.21|108.34|110.56||111.09|110.42|111.05|109.65|109.28|102.15|96.93|96.57|95.77||94.12|96.14|96.01|97.94||96.48|94.485|93.3|93.13|91.78|91.53|92.29|93.82|95.03|94.6|96.46|96.71|97|97.4|97.53|94.13|93.9275|90.6132|90.99|90|90.65||90.06|88.38|87.03|85.2362|87.02|87.56|86.11|84.82|83.3|78.77|77.715|83.23|81.55|80.12|77.1914|78.83|80.68|79.74|78.97|78.57|78.62|74.975|73.46|73.53|74.66|77.12|79.18|77.24|76.275|73.985|75.24|74.89|73.3469|73.91|75.72|76.19|76.9|75.5|72.95|72.47|73.32|74.4|76|76.55|78.0025|78.71|78.73|78.21|76.1|76.1|76.94|77.98|82.05
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE|76.46|76.22|75.21|74.695|75.2|74.63|75.05|75.17|75.32|76.28|76.14|77.095|78.14|78.41|78.89|78.88|79.94|80.305|80.0951|79.86|79.01|77.94|77.5|78.19|80.065|80.76|77.38|77.73|77.56|76.71|76.18|75.2|74.53|74.34|73.83|71.905|70.23|67.0569|67.85|68.59||69.51|69.64|70.3|70.01|70.52|70.28|70.425|71.19|71.21|71.3||71.285|72.095|72.24|71.21|71.12|71.16|70.2525|69.47|67.2074|67.17|67.14|66.43|66.99|67.03||66.84|66.425|66.29|66.58|65.3|64.86|64.93|63.775|62.98|62.54|61.95|61.03|61.41|61.13|61.3|61.66|59.61|61.51|63.07|68.49|68.51|67.69|70.06|72.855|73.76|73.92|72.97|73.52|72.55|72.445|72.12|70.35|70.19|70.67|70.775||71.65|69.9|70.21|71.35|71.21|71.17|71.77|72.47|71.77|70.94|73.62|74.12|74.9|73.78|73.06|71.81|71.83|73.41|71.595|72.37|74.96|75.69|75.99|76.51|76.88|76.43|77.84|78.16|77.585|76.59|76.77|76.52|78.43||79.87|77.52|77.53|78.65|77.06|75.1|74.52|72.95|71.555|79.06|78.57|78.58|77.91|79.34|78.945|79.78|80.14|78|77.93|76.695|75.99|75.56|76.03|76.08||78.44|77.635|76.21|76.41|76.42|75.81|74.22|74.4825|74.58||73.08|74.29|74.4|75||74.66|74.9668|75.57|74.295|72.91|73.73|74.44|76.995|78.01|77.475|77.65|77.22|77.73|77.75|78|78.42|76.915|73.85|74.095|75.34|77.27||76.98|76.09|76.1384|76.23|76.28|76.94|77.19|75.09|75.13|75.665|73.74|75.79|75.7|75.22|73.65|74.83|74.35|72.32|71.31|70.75|68.51|67|74.435|72.635|72.685|72.52|71.84|70.48|69.39|67.94|68.73|68.05|69.36|68.875|70.42|70.255|69.69|66.425|65.98|65.39|64.99|65.4051|65.34|65.15|67.27|67.925|66.94|68.57|67.78|68.28|67.51|69.5|71.65
01368|16984|/equities/pain-therapeutics|R2000GROWTH|19.195|18.05|18.01|17.46|17.2|16.55|16.73|17.06|16.99|17.09|17.44|17.68|17.85|17.95|18.525|18.37|18.67|20.09|20.4|20.96|21.34|20.95|20.33|19.9799|19.93|19.96|20.595|21.27|21.2|21.31|21.22|21.4701|21.2748|21.82|21.94|21.73|21.81|21.82|21.6129|21.0601||24.52|23.865|23.43|23.62|23.3181|23.51|24.77|24.82|24.2208|24.0276||24.48|24.924|24.89|24.44|24.15|23.795|23.5309|23.12|22.58|22.625|22.55|22.3211|22.35|22.29||23.15|23.58|24.53|25.175|24.16|24.07|24.1017|24.89|24.9085|26.01|25.085|26.6504|25.8|23.04|22.05|22.03|22.06|21.95|21.5201|22.85|22.31|21.6715|21.445|21.69|22.52|23.16|23.1442|23.96|24.17|23.2701|22.83|22.96|22.85|23.05|22.42||23.41|23.31|23.55|23.45|23.96|23.48|23.33|23.45|23.43|23.6|23.4205|23.51|25.64|25.75|25.68|25.5524|25|25.52|24.3|24.06|24.76|24.52|25.18|25.86|25.1764|24.2764|24.645|24.27|24.12|24.32|24.65|25.11|25.17||26|25.8|25.59|24.83|26.8|27.76|28.45|29.1852|28.5|29.4|30.46|28.8|27.3|26.96|27.16|27.38|27.1|25.72|27.6301|34.5|32.6|32.69|33.1|33.43||33.08|32.4004|30.7001|28.86|27.9186|27.7728|28.15|27.51|26.5||27.25|27.76|27|28.5||31.121|28.06|36.81|37.01|37.0606|37.541|39.2119|43.2|41.12|38.07|38.1106|35.75|33.02|33.12|33.5|33.71|33.29|33.44|33.74|33.8|33.1||32.6906|31.7|31.3|29.5037|33.5|34.675|39.585|37.55|34.56|34.58|33.85|34.01|33.97|33.2049|34|31.32|35.6|36.23|34.59|34.72|34.05|33.995|33.4|33.16|32.63|32.75|34.59|35.89|35.78|34.5946|33.69|35.1|34.77|39.1408|40.52|39.65|40.96|39.7|41.08|42.2|41.34|43.3232|40.75|38.11|36.8801|36.11|29.7|29.67|30.2|31.54|29.5112|30.8175|31.82
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|22.99|22.865|22.43|22.2|22.19|21.64|20.85|20.7101|20.89|21.09|21.49|21.08|21.78|21.7|21.62|21.58|20.49|22.03|23.675|24.99|30.13|30.15|29.7|29.55|29.89|30.32|29.47|29.17|28.9801|28.86|29.23|29.67|29.5235|30.07|30.15|29.67|29.88|30.07|31.26|31.19||31.11|31.73|31.68|31.97|32.09|32.09|32.3|32.97|32.14|32.84||33.86|33.915|33.93|32.7|32.12|32.58|32.36|32.43|32.73|32.655|32.67|32.2709|32.02|32.4075||32.51|31.99|32.01|33|32.63|31.85|30.9|30.7|30.45|31.32|31.29|31.1|30.785|32.37|31.99|31.16|30.63|27.165|30.415|28.4279|27.96|27.72|27.43|27.4162|27.35|26.01|25.73|25.78|25.17|24.89|24.28|24.82|24.45|24.76|23.78||23.47|23.79|23.79|23.97|23.97|23.92|23.7|23.36|23.3675|22.93|22.745|22.78|23.67|23.5|22.63|23.425|24.16|24.86|24|23.88|25.41|26.31|26.83|27.245|26.79|26.62|26.6101|25.5|25.3|25.135|25.01|25.985|30.96||32.28|32.1|32.2402|32.495|31.84|31.535|31.74|32.23|32.42|34.1301|34.62|34.21|33.615|34.05|33.83|32.96|32.355|31.52|32.05|32.08|32.285|32.38|32.43|32.01||31.81|31.01|30.63|29.9|29.81|29.19|29.595|30.41|30.82||30.86|29.1|29.15|29.17||30.05|30.305|31.27|31.01|27.9|24.355|25.12|26.5|26.67|25.86|26.02|26.6|26.68|27.02|27.5|27.42|27.52|27.39|27.38|27.6|28.245||28.79|26.7|27.15|28.66|27.6|27.75|28.765|28.9842|27.8|26.53|25.08|24.41|27|26.96|28.03|28.5|28.8|27.04|27.81|27.6001|27.19|25.53|25.07|25.16|25.29|25.295|26.66|26.38|26.68|25.72|26.59|26.37|25.97|27.12|29.305|28.58|29.22|27.93|27.84|27.05|27.97|27.13|26.315|25.46|25.76|26.61|26.98|27.48|27.535|29.01|28.97|29.17|30.29
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH|0.7351|0.7422|0.7813|0.8129|0.835|0.834|0.8571|0.8703|0.87|0.8702|0.9218|1.01|1.09|1.13|1.135|1.18|1.22|1.235|1.2525|1.275|1.3|1.29|1.18|1.14|1.185|1.21|1.225|1.23|1.405|1.415|1.38|1.36|1.38|1.38|1.36|1.4|1.3194|1.27|1.25|1.315||1.36|1.36|1.32|1.21|1.18|1.2|1.125|1.1|1.14|1.16||1.4|1.4|1.405|1.28|1.24|1.22|1.31|1.43|1.35|1.35|1.32|1.31|1.27|1.28||1.21|1.185|1.215|1.235|1.22|1.18|1.15|1.07|1.0001|1.09|1.05|0.9201|0.8502|0.842|0.832|0.8501|0.8326|0.8172|0.7951|0.7852|0.9099|0.9126|0.9|0.93|0.96|0.9802|0.9937|1.07|1.1|1.27|1.3|1.23|1.22|1.27|1.2||1.28|1.4|1.4801|1.28|1.37|1.3495|1.29|1.27|1.265|1.25|1.23|1.17|1.19|1.08|1.19|1.32|1.32|1.7|1.66|1.705|1.905|1.955|1.98|2.06|2.04|1.95|2.02|2.44|2.63|2.86|3|3.215|3.175||3.23|3.46|3.49|3.19|3.28|3.14|3.43|3.57|3.38|3.38|3.475|3.25|2.91|2.8|2.66|2.46|2.36|2.2|2.36|2.4|2.29|2.165|2.43|2.28||2.11|2.01|1.96|1.855|1.82|1.8|1.83|1.9|1.85||1.7401|1.58|1.54|1.55||1.66|1.735|1.805|1.82|1.78|1.97|2.075|1.9301|1.93|1.8099|1.73|1.6|1.78|1.81|2.255|2|2.06|1.995|1.9|1.8704|1.9818||1.6|1.475|1.56|1.6|1.595|1.445|1.49|1.02|0.9803|0.96|0.94|1.355|1.43|1.4|1.39|1.35|1.34|1.23|1.3|1.37|1.45|1.39|1.3|1.39|1.38|1.44|1.62|1.74|1.82|1.86|2.03|2.01|2.015|2.14|2.2|2.23|2.3986|2.185|2.185|2.125|2.05|2.01|1.9765|1.91|2.02|2.1999|2.25|2.31|2.62|2.46|2.34|2.38|2.545
01372|15819|/equities/corvel-corp|R2000GROWTH|71.2233|71.5333|71.4183|70.7799|72.2999|71.9999|72.8066|73.6433|74.1699|74.3266|72.9366|72.4366|73.3333|73.4566|71.3766|71.0999|70.6566|70.3966|70.0633|67.9599|66.3999|67.4099|67.7499|68.3866|68.8566|69.8599|69.5366|69.6333|68.0599|67.6733|68.8633|66.5999|64.4999|64.2866|64.6333|63.5948|63.4233|63.4366|64.5366|64.3333||63.7299|64.3366|64.3833|63.8599|63.4599|64.0899|66.0966|64.7433|63.6133|63.6766||62.9272|63.3733|63.4666|64.8833|65.9016|66.4633|66.7533|67.9348|66.0749|64.2266|65.6533|63.5566|63.8299|63.67||64.8043|66.5733|66.3433|67.0766|66.4333|68.3333|67.8899|67.9599|71.9633|72.5499|71.4999|71.6999|70.5033|69.3033|68.8866|67.5633|67.4399|68.3666|66.8166|67.3666|66.9666|66.3199|65.5266|66.9166|67.5999|66.8433|65.3333|64.8833|64.8758|65.3299|65.2333|65.0166|64.3699|64.2366|62.7278||63.6633|62.6295|63.5283|62.8499|63.0633|62.6833|62.9066|62.4466|62.5533|60.6933|60.8149|61.7466|61.3699|61.7733|61.5499|59.7933|59.2299|59.1999|57.4999|58.2466|58.9899|58.7583|58.9066|59.3899|60.4999|60.0033|59.8299|59.7266|59.6466|59.9399|59.6047|59.5399|60.0033||60.3683|60.1133|59.7199|59.9999|59.8999|59.5533|59.8399|60.1366|59.8666|60.5199|61.3833|60.6999|58.9999|56.8799|55.9999|55.4666|54.9499|53.9666|54.4266|53.0966|52.9733|52.6466|52.9899|51.6999||50.7733|49.9433|49.33|48.5666|47.75|46.5866|46.9233|47.7233|47.5833||48.0733|47.9566|47.9066|47.6233||47.6158|46.5633|46.5|45.6633|45.4066|46.0666|46.5866|47.6133|49.1166|48.8333|48.67|48.8433|48.1086|47.85|48.97|50.3866|49.6218|48.52|49.45|49.59|49.52||48.82|49.09|48.66|49.42|48.42|49.65|50.55|49.72|49.31|50.23|48.73|49.17|51.19|51.53|51.45|52.09|52.27|53.74|52.53|52.58|53.78|52.4|51.08|50.15|49.86|49.97|50.15|49.05|48.23|48.05|48.13|47.26|46.24|45.27|46.6|47.11|47.87|46.26|45.87|45.54|45.55|45.6|46.35|46.41|47.55|48.91|48.75|49.53|49.26|50.03|50.08|50.65|52.27
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH|24.7149|24.3|24.335|24.6|25.16|24.91|25.58|25.5|25.6|25.9|26.485|27.227|27.51|27.28|27.6|27.47|27.58|25.92|25.61|26.34|31.15|31.41|31.5|31.27|31.3|31.25|31.125|31.23|31.64|31.73|31.23|31.41|31.09|31.595|30.5908|30.1|28.46|28.38|28.12|29.08||29.63|29.6|28.68|28.32|27.51|27.16|27.49|27.96|26.785|27.14||27.84|28.5701|28.43|28.2031|28.72|28.7901|28.635|28.64|26.22|26.01|26.37|26.36|26.57|26.835||26.665|26.145|26.72|25.86|25.99|26.22|26.37|25.51|25.11|25.06|24.95|24.9|24.79|24.55|24.51|23.7|23.3901|22.77|21.2|22.13|22.12|21.6|21.445|21.07|21.41|21.69|21.66|21.51|21.28|20.795|20.84|20.825|20.595|20.9|20.15||19.56|18.91|19.405|20.18|20.02|19.72|19.535|19.402|19.19|18.69|19.1|19.87|20.59|20.015|20.18|20.145|20.11|20.52|20.2042|21.54|22.22|21.8807|22.21|22.76|22.5726|21.855|22.235|22.795|23.055|22.9|22.74|23.45|23.54||25.28|25.22|24.59|24.22|24.76|24.8588|25.11|25.62|25.84|25.92|26.21|25.78|25.03|24.59|24.1|23.93|23.62|23.34|23.5|23.81|23.43|23.21|22.9|25.4||25.14|25.19|25.35|24.5401|24.564|23.27|22.9|22.25|21.99||21.931|21.8|21.41|21.725||21.27|20.55|21.93|21.45|22.115|23.32|23.33|24.0794|24.04|23.94|23.25|23.2|23.575|24.28|25.375|26.77|27.15|26.51|26.46|26.1001|27.895||27.385|27.19|27.085|26.7199|26.45|26.56|27.61|27.84|28.123|28.12|26.65|26.16|25.4|25.77|24.25|25.01|27.7251|27.65|27.74|27.2|26.905|26.26|25.44|24.7222|24.58|24.39|26.7|26.73|27|26.205|27.03|26.0785|25.57|25.42|26.55|26.3|26.195|25.14|24.17|23.13|23.71|23.16|22.93|22.7664|25.47|26.86|27.23|28.2|28.155|29.6|28.81|29.62|30.725
01374|21074|/equities/st-joe-comp|R2000GROWTH|61.35|59.6991|58.92|59.54|59.29|58.17|57.58|58.42|59.71|60.88|60.66|61.58|61.42|61.915|62.75|61.02|60.08|60.33|60.67|62.03|62.16|62.6|64.2|57.95|53.82|53.69|53.085|53.115|53.095|54.16|53.34|53.01|52.49|52.12|51.53|51.16|49.27|47.53|47.69|48.21||48.16|47.68|46.75|45.732|44.99|44.2|44.26|44.953|44.99|45.16||44.955|44.13|45.2|44.8|44.58|45.24|45.9506|46.095|45.0501|44.6101|46.04|45.26|45.9|45.91||46|45.76|45.19|45.12|44.66|45.15|43.3201|42.34|42.17|42.3119|42.13|42.0368|41.99|41.2474|41.56|41.6106|40.3601|40.86|39.68|40.61|40.49|38.81|39.545|39.8725|40.83|41.13|40.955|40.615|40.8|40.84|40.34|40.82|40.74|40.99|40.28||40.34|40|40.18|40.61|41|40.18|39.05|38.88|39.27|38.7|39.01|39.24|40.28|39.74|39.47|39.38|39.24|39.71|38.9301|39.53|40.85|40.99|40.95|41.695|42.02|41.28|41.8|42.69|42.5|41.94|42.23|44.2501|44.24||45.355|45.0204|45.615|45.59|46.24|46.3|46.25|46.595|46.39|46.5401|46.83|46.94|46.19|45.52|45.51|45.54|44.62|43.5166|43.78|43.3369|43.06|42.5|42.61|42.02||40.78|40.98|40.73|39.93|39.96|39.056|38.48|39.05|38.35||38.0269|37.858|37.44|38.425||37.03|36.74|37.8467|36.51|36.55|35.98|36.39|36.85|36.58|35.78|36.05|35.78|35.085|35.155|35.22|36.965|37.8001|36.8|36.63|36.54|36.49||36.2|34.75|36.67|37.575|36.715|37.345|36.89|35.71|36.61|36.05|34.24|35.1|34.63|33.83|33.76|35.0301|35.54|35.44|35.07|34.89|35.59|34.63|33.555|32.7|32.9|32.6|33.2519|33.0901|32.39|31.11|31.64|31.465|32.08|31.66|31.905|32.4|33.22|31.945|31.85|31.3303|31.76|31.19|31.31|31.75|32.52|33.4|34.03|34.73|34.43|35.53|36.53|37.38|38.14
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH|37.04|36.88|37.31|37.9|38.32|38.06|39.16|39.13|39.48|39.42|38.5201|38.12|36.38|36.54|39.865|36.53|36.18|36.48|36.72|36.44|37.74|39.84|40.02|39.46|40.338|41.95|41.91|42.36|43.055|44.03|44.945|43.95|44.01|43.83|42.95|44.26|41.8803|42.17|41.43|42.52||41.94|41.79|41.27|40.89|40.09|39.62|39.68|41.031|40.88|41.45||41.47|42.49|42.8142|42.5|42.12|41.95|41.4|40.36|39.01|36.47|36.31|35.02|34.735|35.31||35.72|35.06|35.74|36.15|36.42|36.525|37.59|37.31|36.09|35.38|34.635|34.35|32.4|29.21|29.65|29.68|29.0786|29.08|28.775|29.935|29.93|29.47|28.955|28.64|30.12|30.59|30.95|29.42|30.38|31.92|31.8|32.3|32.06|32.62|32.24||32.32|32.6|34.59|34.7|35.05|34.46|33.8818|33.25|33.53|33.13|33.3956|33.3|34.187|33.69|33.3|32.73|31|31.7|31.88|31.8|34.61|36.7|35.15|36.58|35.65|35.06|28.795|48.44|50.41|48.7583|49.485|50.7|50.32||51.8911|52.29|52.32|52.23|51.23|50.55|50.85|52.11|51.37|51.41|52.4|53.63|52.69|52.55|50.19|51.14|50.43|51.2248|52.15|51.85|50.155|48.89|50.15|51.7476||48.82|49.27|49.67|48.05|46.93|46.01|45.93|45.6486|44.44||42.29|42|41.61|42.17||42.02|41.195|43.44|41.2852|41.53|42.24|43.96|45.96|46.66|44.53|42.92|43.01|42.855|42.38|43.345|45.29|45.1|41.9016|42.98|44.06|44.11||43.6134|43.94|43.19|43.67|45.03|45.82|47.8|46.41|46.3139|38.32|37.06|39.9|39.985|41.47|42.82|43.4|44|43.08|41.52|41.3464|40.87|40.5|38.35|37.67|37.42|36.06|36.2601|34.88|33.79|34.36|35.13|34.6|34.705|34.89|36.655|35.99|35.46|33.83|33.59|34.47|35.11|34.81|34.53|33.79|34.67|36.09|36.8004|41.85|42.23|42.6|41.085|40.81|43.1
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE|264.225|265.095|255.39|260.86|265.91|265.92|267.29|266.01|270.04|286.52|288.745|286.03|289.14|285.19|289.735|282.815|279.11|280|274.705|275.59|290.21|290.5|288.52|284.7|289.59|291.28|287.25|287.64|290.101|292.63|297.57|296.45|289.55|289.22|286.64|276.71|264.03|265.66|271.12|281.415||290.24|294.02|290|288.22|280.02|275.97|272.87|273.96|269.9|270.54||272.32|270|273.07|278.55|276.97|276.42|281.38|281.77|267.06|262.25|261.5799|248.52|245.87|259.1||264.45|269.68|275.52|278.73|277.63|252.82|288.93|289.3|287.44|292.86|289.68|295.055|289.6|292|300|291.23|286.55|295.67|290.96|298|289.26|285.88|285.97|296.435|306.175|304.93|303.74|296.9443|294.49|287.71|285.21|287.45|286.32|285.04|277||274.12|292.48|299.69|308.7184|311.89|306.2|298|292.35|292.26|284.25|286.551|288.36|295.09|290.8301|284.94|276.73|276.52|281.49|278.65|280.57|289.57|287.44|287.09|286.665|285.88|283|280.1|282.33|280|274|273.82|270.42|270.34||279.7|284|283.96|282.01|280.7692|282.7|286.41|280|265.52|269.06|257|273.56|261.34|262|258.73|264.58|261.77|251.35|256.86|255.3575|248.995|248.52|250.33|259.21||252.43|247.635|243.32|233.81|234.92|232.15|230.31|231.215|224.62||224.05|220.66|220.05|221.58||222.15|221.03|226.92|221.945|219.92|224.16|229.91|235.875|240.49|237.73|238.24|242.62|239.93|237.14|234.67|230.34|230.57|217.39|215.47|216.44|217.43||216.175|211.98|203.3|203.13|202.38|211.65|213.5|215.16|231.265|223.32|208.19|202.87|197.93|197.23|193.91|202.485|224.55|220.91|222.32|223.103|225.17|218.18|210.96|207.72|205.68|204.75|213.57|209.47|203.72|197.04|206.3|210.75|211.03|210.62|213.965|221.75|217.57|208.98|205.42|204.86|204.85|202.01|205.94|203.72|207.54|211.0065|207.12|209.63|201.57|205.05|202.91|208.5|228.4
01377|989523|/equities/elf-beauty-inc|R2000GROWTH|124|120.64|118.16|119.3|118.31|117.635|116.38|114.2983|117.29|129.5|131.298|132.22|131.76|130.85|128.875|129.4531|128.3902|126.32|130|132|114.66|115.01|112.41|110.92|111.61|109.67|108.01|110.18|110.55|113.45|117.32|115.25|115.09|113.51|112.685|111.4201|110.35|109.51|110.7701|112.62||112.6401|113.09|110.53|109.42|107.16|105.6|108.43|110.24|106.39|105.01||103.01|102.28|100.24|100.52|105.4|104.22|103.5|103.42|104.41|103.25|102.9|104.398|101.37|102.26||100.23|94.5317|83.8|84.65|85.65|89|89.8|86.88|89.02|90.22|89.62|87.73|86.525|86.24|88.39|87.47|88.97|87.01|91.2|92.03|91.67|91.16|92.064|92.0669|93.86|94.39|93.2506|92.37|91.4|89.73|87.3|85.09|83.9|83.8609|81.01||79.62|78.8897|81.96|80.95|80.535|78.62|79.355|78.7098|77.36|75.354|73.87|73.08|73.08|72.6301|72.28|71.94|71.03|70.64|67.59|69.56|70.64|73.31|70.25|71.05|74.52|71.64|73.45|73.54|73.1801|72.25|72.92|71.93|71.72||73.015|73.605|72.77|72.66|71.41|71.24|71.55|70.45|68.45|67.4|67|62.35|56.5|56.66|56.69|56.48|56.65|54.75|52.87|53.67|52.6301|52.56|53.0001|52.55||50.205|48.1|48.4635|51.05|55.6|55.903|55|55.06|54.9||54.57|55.01|54.75|54.3284||54.2|53.755|54.16|52.3403|52.88|54.21|55.14|55.19|54.75|52.37|53.78|54.42|54.1|53.98|53.68|54.7|54.505|53.38|53.5417|55.22|54.52||54.22|52.8|54.02|53|52.24|51.6|50.9307|49.02|49.37|50.66|49.43|49.71|48.45|47.24|44.28|41.52|42.93|43.14|42.6|42.16|42.13|42.05|40.6454|40.07|39.8627|40.09|41.8|40.01|39.25|38.77|39.32|38.81|37.305|38.06|38.68|37.97|38.96|37.335|36.77|37.06|37.2401|37.44|38.3|37.8369|39.05|39.74|39.03|39.07|38.95|39.48|38.04|37.85|38.71
01378|1055909|/equities/quanterix|R2000GROWTH|23.74|24.607|24.28|24.0113|24.21|23.51|23.89|23.502|23.6|25.66|25.0253|24.5|24.02|23.9|25.57|24.83|21.195|22.48|21.1743|23.37|24.14|23.24|23.03|22.71|23.18|23.09|23.18|23.74|23.66|24.51|22.95|22.59|23.715|24.46|24.21|24.35|24.02|21.3|20.57|21.22||21.39|22.45|22.35|22.53|22.4089|22.3|21.83|22.5|22.77|22.39||22.3625|22.4|22.17|22.47|22.47|22.64|22.16|22.11|20.405|20.07|19.9|19.21|19.03|19.5396||20.0415|20.05|20.42|20.78|18.42|18.16|17.56|17.6634|16.86|16.37|16|16.48|17.0715|16.68|17.05|18.06|16.4|12.25|12.17|12.17|11.8294|11.6|11.39|11.54|12.34|12.11|11.82|11.9|11.9|12.64|12.75|12.97|13.09|12.61|12.38||11.29|11.375|10.9304|10.64|10.95|10.76|10.3|10.02|10.54|10.27|10.66|10.77|11.38|11.12|11.75|11.685|11.59|12.04|11.56|11.7|12.31|12.36|12.62|11.63|11.06|10.0245|10.41|10.78|10.94|11.13|11.54|11.53|11.78||12.96|13.15|13.23|12.99|13.025|12.975|13.41|14.15|13.77|14.55|14.19|14.34|13.87|13.845|13.75|14.04|14.11|13.93|14.07|14.01|13.73|13.4|13.98|13.02||12.745|12.87|13.04|13.0232|12.92|12.32|12.14|12.28|12.62||13.305|13.25|12.53|12.4||12.67|12.37|12.155|11.99|12.64|13.1|12.73|13.675|13.57|12.8375|12.95|12.7901|12.53|12.65|12.71|12.665|13.09|12.25|11.855|11.6|11.521||11.64|11.495|11.34|10.96|10.91|11.625|12|12.265|11.65|10.19|9.36|8.79|9.56|9.695|9.94|10.24|10.96|10.96|10.02|10.47|10.205|9.41|8.75|8.52|8.61|8.33|8.99|8.67|8.75|8.19|8.765|8.96|9.54|10.27|10.965|10.59|10.34|10.09|9.8|9.74|8.58|8.02|8.17|8.21|8.39|9.05|9.24|9.13|9.1|9.74|9.62|9.82|10.06
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE|32.91|33.02|32.955|33.3|34.14|34.0205|35.21|34.76|35.03|35.755|35.56|35.64|36.28|36.76|36.7301|36.04|36.49|36.6|36.45|36.1|36.46|35.875|35.1|34.72|34.19|34.05|34.295|34.34|34.62|34.61|34.54|34.34|33.82|34.33|35.03|34.7488|33.315|32.98|32.66|33.08||33.22|32.305|32.515|31.43|31.13|31.115|31|31.35|31.86|32.22||31.975|32.92|32.73|33.2401|32.34|32.43|31.88|31.77|30.49|30.29|31.04|30.27|30.78|31.26||30.07|30.07|29.77|26.45|26.76|26.66|27.845|26.94|26.97|27.32|26.8916|27.2|27.1699|27.7|27.85|27.27|26.3|26.625|26.05|27.05|26.385|25.69|25.52|25.61|26.42|26.215|26.32|27|27.285|26.418|26.35|25.99|26.205|27.64|26.21||26.095|26.51|27.37|27.32|26.79|26.515|25.4712|26.49|25.965|25.57|25.43|26.13|26.6|26.04|25.63|24.9|24.73|25.495|25.41|26.09|26.53|26.48|26.21|26.75|27.1701|27.04|26.87|26.68|26.645|25.64|25.84|25.76|26.28||27.85|27.4|27.12|26.93|26.4|25.93|26.41|26.55|27.63|28.368|28.56|28.47|26.85|26.63|26.37|26.55|26.565|26.62|26.53|26.795|26.025|26.445|27.01|27.45||27.935|28.28|27.78|25.58|25.12|24.79|24.32|24.45|23.55||23.325|23.655|23.26|23.49||23.745|24.085|24.9|25.065|25.7501|26.14|26.505|26.94|27.14|27.08|27.27|28.32|28.38|28.33|28.89|28.17|28.53|28.33|28.195|27.85|27.75||27.2|25.23|25.06|25.535|24.29|23.9|25.68|24.8|24.72|23.5|22.37|23.22|22.665|22.655|22.39|22.83|23.48|23.85|23.89|24.4473|24.3|23.555|22.66|22.1|22.12|22.16|22.67|22.55|22.13|20.93|21.65|21.6|21.73|21.2|21.51|21.12|20.59|19.66|18.75|19.43|20.665|20.47|20.83|20.35|21.02|21.03|20.47|21.305|20.671|21.01|20.9|21.005|22.51
01380|1057240|/equities/avaya|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02||0.02|0.02|||0.27|0.3|0.33|0.32|0.3|0.37|0.37|0.39|0.34|0.32|0.31|0.32|0.32|0.27|0.23|0.22|0.22|0.24|0.27|0.27||0.25|0.23|0.24|0.19|0.2|0.19|0.18|0.19|0.18||0.18|0.18|0.18|0.18||0.18|0.18|0.21|0.15|0.12|0.17|0.5|0.55|0.67|1.11|1.1|1.09|1.13|1.2|1.2|1.08|1.03|0.82|1.1|1.09|1.11||1.15|1.18|1.17|1.28|1.33|1.55|1.58|1.52|1.51|1.37|1.28|1.48|1.47|1.46|1.47|1.51|1.46|1.41|1.33|1.33|1.35|1.23|1.08|1.15|1.15|1.2|1.3|1.27|1.22|1.1|1.09|1|1.04|1.22|1.36|1.44|1.49|1.44|1.55|1.28|1.43|1.43|1.43|1.42|1.57|1.68|1.79|1.8|1.56|1.65|1.62|1.69|1.6
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE|27.86|27.97|28.29|27.995|28.98|28.73|29.855|28.88|29.81|30.09|30.81|29.35|30.03|30.1|27.52|32.33|32.285|33.56|33.24|33.48|34.45|33.93|34.28|33.78|35.115|36.92|36.15|36.09|36.52|35.98|36.01|36.93|36.405|36.01|35.6929|35.58|35.6|35.18|34.24|34.05||33.525|33.67|34.38|34.35|34.75|35|35.255|36.02|36.2|35.495||35.48|36.64|37.165|37.06|35.2|34.53|34.55|34.32|33.765|32.8|31.7|31.275|30.88|30.5||30.28|30.255|31.85|32.7|33.06|31.71|30.66|32.14|32.88|34.07|32.58|32.96|32.88|32.44|32.952|31.45|30.49|31.06|30.44|31.25|30.6|31.575|32.05|33.78|34.68|35.58|35.24|33.58|32.08|30.35|29.68|31.08|30.791|31.265|30.74||32.06|33.17|34.73|35.51|35.19|34.81|34.605|34.39|35.03|33.83|34.96|36.25|38.41|39.57|40.75|42.075|42.67|43.3|40.34|40.31|44.025|44.84|44.99|44.8|45.645|45.33|43.04|42.09|42.35|39.96|40.8542|41.18|41.575||41.95|41.9001|41.6148|41.45|42.11|42.825|41.8|41.96|45.19|44.78|44.44|42.09|42.91|43.8|43.82|45.37|45.335|44.91|46.075|45.79|46|46.25|46.62|45.14||45.42|46.1616|45.29|44.4116|43.26|42.41|42.72|43.4569|42.73||43.81|43.12|43.14|43.51||43.51|43.57|41.51|41.155|41.17|42.32|40.16|38.68|37.595|36.705|37.08|36.735|35.66|35.5|35.775|35.85|35.98|34.56|32.91|32.77|33.51||33.63|33.15|33.575|34.24|33.21|34.13|36.05|35.65|37.467|33.33|32.57|33.91|33.3915|32.23|33.42|34.55|35.0675|34.805|34.41|33.86|33.43|32.15|31.13|30.63|30.59|30.7|31.58|31.57|30.89|29.77|28.85|27.295|27.01|28.01|28.41|27.35|27.88|27.32|27.945|27.26|27.95|27.2|27.61|27.11|28.28|28.78|28.84|28.3|28.49|29.95|29.92|29.48|30.85
01382|20773|/equities/par-technology-corp|R2000GROWTH|40.77|40.65|39.57|40.43|39.39|38.42|37.72|37.38|37.325|36.69|36.71|36.33|33.32|31.47|35.77|36.12|35.89|35.765|34.65|33.81|33.58|33.44|33.3|33.59|33.5388|32.6|32.68|32.71|32.75|33.48|34.245|34.01|32.84|33.825|33.51|32.585|31.54|31.6|31.43|31.85||32.635|32.69|33.29|32.9|32.71|32.77|33.51|35.52|35.48|35.64||36.17|37.35|37.37|37.73|36.75|36.37|36.19|35.97|34.8263|34.83|34.2|34.18|34.16|34.2101||34.07|34.02|34.5|35.45|34.4901|34.61|33.89|33.08|31.99|31.725|29.665|24.76|29.56|29.055|28.805|28.88|27.8|28.31|28.32|30.28|30.25|29.81|30.12|30.07|31.225|31.55|31.16|31.34|32.82|32.81|32.85|33.525|32.83|31.86|32||31.9|32|32.99|32.475|32.77|32.12|31.22|31.05|31.36|31.11|31.335|31.57|31.34|31.15|31.48|32.0238|32.1061|32.945|31.44|31.895|33.865|35.097|35.48|35.89|34.34|34.13|32.02|33.06|33.41|34.645|35.375|35.24|35.335||35.5|36.29|37.84|35.8|35.91|35.68|36.11|36|35.52|36.05|36.53|36.68|33.56|32.91|32.95|33.06|31.5|29.61|30.9|31.36|31.01|30.23|30.94|30.34||29.83|28.9582|27.41|26|26.27|27.65|26.3637|26.66|25.82||25.53|24.745|23.8|23.99||23.09|22|22|21.2592|21.37|21.857|22.53|22.9|22.495|22.6|22.46|22.03|21.68|22.335|24.2|24.094|24.37|22.2|22.36|22.69|23.485||23.78|23.865|24.22|25.2|24.065|24.28|25|25.73|24.565|21.49|20.37|22.44|23.11|24.83|26.3501|27.35|28.825|28.29|27.43|27.97|28.34|27.83|27.011|26.68|27.2|27.3|28.32|28.67|27.96|27.69|28|28.0774|28.92|29.78|30.91|29.91|30.06|29.1097|29.53|29.2|29.82|29.23|29.05|29.4|29.92|30.73|30.99|31.31|31.41|32.02|33.16|33.74|34.45
01383|1096055|/equities/eventbrite-a|R2000GROWTH|9.99|9.975|9.995|10.222|10.21|10.085|10.105|9.91|10.165|10.405|10.62|10.51|10.665|11.065|11.21|10.92|11.08|10.74|10.61|10.62|11.06|11.38|10.99|10.53|9.68|9.77|9.98|10.23|10.27|10.365|10.675|10.62|10.435|10.25|9.87|9.4|9.16|9.19|8.81|9.2||9.44|9.5|9.28|8.902|8.9|8.57|8.48|8.445|8.4671|8.51||8.89|8.39|8.2|7.82|7.65|7.62|7.645|7.99|7.61|7.45|7.35|7.2|7.2|7.19||7.33|7.23|7.44|7.48|7.3|7.265|7.27|7.165|6.965|6.9|6.925|7.21|6.51|6.28|6.41|6.41|6.205|6.46|6.93|7.17|7.07|7.105|7.07|7.17|7.225|7.841|8.29|8.28|8.005|8.07|8.055|7.9549|7.89|8.05|8.37||8.11|8.18|8.37|8.375|8.395|8.29|8.4|8.43|8.5|8.4|8.425|8.57|8.52|8.23|8.25|7.91|7.85|8.05|7.825|8.12|8.4|8.825|8.77|8.87|9.14|9.02|9.155|8.62|8.48|8.22|8.3|8.055|7.98||8.1101|8.42|8.37|8.19|8.325|8.46|8.59|8.585|8.62|8.73|8.9|9.05|8.63|8.56|8.225|8.19|8.035|7.87|7.98|8.075|7.61|7.41|7.62|7.4||7.32|6.79|6.048|5.72|5.85|5.87|6.155|5.97|5.85||5.7|5.38|5.3|5.51||5.62|5.42|5.825|5.855|5.83|5.6|5.72|6.445|6.535|6.355|6.42|6.56|6.545|6.78|7.12|6.99|7.26|6.96|6.89|6.99|7.03||7.11|6.985|7.005|6.89|7.14|7.25|7.29|7.11|6.95|6.905|6.345|6.74|6.64|6.05|6.055|6.21|6.515|6.42|6.28|6.28|6.535|6.26|5.845|5.845|6.22|6.19|6.46|6.11|5.9|5.76|5.77|5.77|6.05|6.095|6.3|6.25|6.42|5.915|6.01|6|6.19|6.13|6.2|6.19|6.545|6.63|6.75|6.99|7.3|7.51|7.33|7.46|7.76
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH|62.16|63.07|62.22|62.48|62.245|61.49|63.6175|63.14|64.68|69.03|69|68.89|68.71|66.3|68.37|69.56|70.71|69.47|67.35|67.5|67.72|67.58|67.45|62.09|63.0001|63.47|63.02|62.94|63.65|63.35|64.17|62.7101|59.217|60.36|60.88|60.14|57.55|57.65|55.37|56.43||58.51|58.86|58.43|57.16|54.01|53.11|52.76|52.17|52.035|53.26||53.375|52.89|52.86|53.9|52.18|52.15|52.75|51.985|48.33|48.44|49.54|46.67|47.3|48.54||48.87|48.2|49.2084|50.0955|51.015|50.1|49.105|48.25|48.34|46.75|44.55|44.035|42.84|44.22|45.02|46.64|46.425|48.955|49.5105|49.95|51.655|44|42.78|43.63|44.29|44.63|43.02|43.5|43.93|43.51|43.67|43.34|43.5|43.105|40.8858||41.345|43.24|43.81|43.305|43.0466|41.82|41.36|41.38|32.44|30.166|30.81|32.22|33.71|32.51|31.53|33.66|32.11|33.6|32.355|33.21|35.26|36.5875|36.72|36.115|35.05|34|34.375|34.73|33.52|32.075|34.77|33.49|34.38||35.3|35.4|36.62|36.2|36.3|36.82|37.905|36.91|35.7|35.3|34.91|35.07|32.77|30.8|30.22|28.9101|26.52|31.445|32|32.33|31.465|30.31|31.011|30||27.64|26.38|26.35|24.68|25.33|25.81|25.61|26.34|25.975||26.6931|25.36|25.08|26.73||25.53|24.43|24.74|23.13|23.28|23.78|26.12|27.33|27.86|27.21|27.08|27.92|28.03|28.75|29.14|29.84|29.67|26.94|27.19|27.07|26.77||26.72|26.5|25.34|25.71|25|27.37|28.1376|26.55|27.65|24.92|22.92|23.165|24.51|23.915|22.14|22.7862|23.43|20.33|19.09|18|21.95|21.47|21.51|22.715|23.19|23|24.75|22.135|21.24|22.065|23.9|24.77|24.36|25.22|25.87|25.92|25.48|23.805|24.37|24.01|25.65|25.14|24.69|23.24|24.15|26.01|26.86|28.09|28.54|28.41|28.31|29.59|31.49
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH|0.5|0.5005|0.5002|0.504|0.5001|0.5016|0.5051|0.5021|0.5011|0.5291|0.551|0.61|0.65|0.7351|0.7655|0.82|0.83|0.836|0.83|0.82|0.882|0.903|0.8911|0.88|0.897|0.8975|0.8801|0.8301|0.81|0.91|0.9267|0.8711|0.865|0.8638|0.82|0.801|0.782|0.755|0.7443|0.7806||0.7549|0.7502|0.735|0.7101|0.703|0.7205|0.81|0.736|0.715|0.736||0.723|0.7402|0.75|0.738|0.7325|0.731|0.7309|0.7438|0.765|0.7155|0.68|0.6328|0.6318|0.661||0.6552|0.6505|0.71|0.705|0.68|0.702|0.73|0.7|0.7|0.7133|0.7203|0.75|0.62|0.64|0.605|0.58|0.57|0.554|0.5505|0.57|0.56|0.54|0.55|0.5908|0.638|0.6196|0.6234|0.643|0.592|0.58|0.58|0.56|0.55|0.55|0.55||0.576|0.5797|0.595|0.637|0.68|0.67|0.6777|0.6901|0.695|0.69|0.7|0.75|0.815|0.805|0.82|0.83|0.9|0.9011|0.8779|0.88|0.91|0.96|0.98|1|0.9732|0.952|1|0.9986|1|0.961|1.01|1.02|1.05||1.0899|1.09|1.08|1.07|1.07|1.06|1.08|1.11|1.1|1.12|1.19|1.16|1.1|1.0901|1.07|1.06|1.07|1.07|1.11|1.085|1.07|1.06|1.11|1.11||1.0992|1.06|1.05|1.04|1.03|1.01|1.01|1.02|1.02||0.97|0.98|0.95|0.95||1.02|1.04|1.02|1.01|1.08|1.1|1.1|1.13|1.14|1.08|1.09|1.05|1.04|1.03|1.07|1.12|1.11|1.06|1.08|1.08|1.13||1.1|1.09|1.12|1.15|1.16|1.2|1.222|1.18|1.12|1.06|1.02|1.16|1.16|1.15|1.12|1.16|1.19|1.17|1.15|1.17|1.17|1.13|1.08|1.11|1.11|1.12|1.14|1.14|1.13|1.145|1.15|1.13|1.17|1.25|1.31|1.29|1.33|1.28|1.32|1.32|1.32|1.31|1.27|1.255|1.28|1.33|1.38|1.45|1.45|1.51|1.49|1.51|1.565
01386|1167501|/equities/bally's|R2000GROWTH|15.3|15.03|14.57|14.7|14.48|14.6|14.485|14.49|14.42|14.53|14.77|14.6744|14.86|15|14.91|14.83|14.92|14.84|14.16|15.44|15.79|16.24|15.995|15.89|15.801|15.7|15.55|15.25|15.28|15.15|14.78|14.81|15.13|15.675|15.78|15.52|14.8|14.385|14.12|14.74||15.47|15.2858|14.72|14.71|14.63|14.52|13.4|14.11|14.15|14.58||15.01|15.31|15.775|16.07|16.01|15.9|15.5|15.545|15.25|15.01|14.41|13.3|13.125|13.2||13.09|13.26|13.37|14.11|15.43|15.2301|15.28|14.37|14.25|14.78|14.17|14.87|15.13|14.75|15.55|15.41|15.09|16.67|16.86|17.22|16.91|16.72|16.76|17.08|18.04|18.11|18.18|18.2312|18.09|17.975|18.08|18.17|18.07|18.74|18.19||17.9465|18.351|18.44|18.73|19.22|18.96|18.08|17.98|17.54|17.51|18.005|18.63|19.2|18.77|18.46|18.47|17.67|18.71|17.55|18.29|18.89|19.27|19.4|19.435|20.36|19.735|19.7|19.48|18.24|17.82|19.22|19.385|19.63||19.99|20.3287|19.83|19.13|18.87|18.76|19.16|19.61|19.64|19.89|20.55|20.27|19.88|19.22|19.21|19.495|19.58|19.11|19.46|19.1||18.55|19.67|20.4||20.74|20.9|20.3396|19.53|19.45|18.85|18.98|18.35|18.1||18.51|18.23|17.97|18.87||18.51|18.54|19.58|20.07|20.13|20.78|21.29|21.61|22.4|21.54|22.3|22.63|22.6|23.49|24.07|24.12|24.62|23.92|24.29|23.87|24.09||24.17|23.77|24.05|23.76|23.446|24.09|24.69|23.13|22.84|22.44|20.98|21.63|20.695|19.565|19.2|20.89|22.59|22.4|21.09|21.3|21.49|20.5|20.1184|19.79|19.35|18.28|20.29|20|19.69|19.74|20.24|19.605|20.3|20.64|21.26|21.77|21.14|19.17|19.62|19.11|19.71|19.56|19.92|19.83|20.72|23.04|23.82|23.85|23.3|24.245|23.6|24.19|25.16
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE|54.58|53.92|52.9275|52.87|56.52|56.92|54.583|55.69|56.685|57.22|59.52|59.855|61.885|60.99|60.25|59.29|59.807|61.02|66.38|66.43|66.36|65.67|64.66|61.87|61.17|63.26|63.38|64.44|65|65.55|69.85|70.01|68.1|67.61|66.915|65.04|64.1896|64.06|65.68|67.35||67.21|68.1631|68.3|68.4|66.66|66.75|69.58|68.71|68.68|67.41||68.07|70.48|71.39|73.22|70|68.72|69.85|69.42|68.051|68.32|66.37|64.86|63.52|64.02||65.535|66.83|68.92|70.25|72.69|73.03|72.9|72.06|70.82|73.43|72.02|73.24|74.57|75.67|75.66|69.835|66.29|56|52.25|52.59|51.43|52.32|52.7|53.43|53.93|52.59|52.09|52.1|52.23|50.53|49.91|49.14|49.06|48.49|48.28||47.455|47.9435|47.89|47.6001|45.06|46.41|48.44|47.32|46.78|45.785|46.8|46.83|48.4|47.21|47.53|47.78|47.43|47.72|46.44|46.5201|49.62|51.67|51.95|51.71|52.28|52.58|55.32|53.93|53.64|50.375|50.135|51.16|50.79||51.45|51.4335|52.71|53.17|52.69|53.38|54.59|55.02|55.2|57.25|54.45|54.04|53.32|54.62|54.44|56.42|54.89|53.9|54.5|53.48|53.31|53.66|54.67|55.71||56.45|55.36|52.2|51.93|51.73|51.65|52.02|52.93|52.99||58.62|57.565|56.71|56.5||57.09|57.23|57.61|56.48|56.43|56.22|56.635|53.92|61.01|57.88|58.33|58.64|57.545|57.865|58.85|59.53|60.51|59.32|56.5|56.52|60.97||59.88|59|57.4058|56.06|55.48|58.3601|59.985|54.85|55.845|54.005|51.96|54.858|54.11|52.1|55.15|59.83|61.24|60.56|54.71|59.6|58.7|59.35|55.73|56.06|55.29|54.36|58.3|56.05|53.25|50.89|51.8|51.93|54.525|55.91|57.42|55.61|55.58|59.44|58.83|55.52|47.52|28.99|28.995|29.49|29.265|30.16|30.025|28.94|28.49|29.1|27.76|27.5|28.54
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.03|12.03|12.02|12.03|12.03|12.03|12.02|12|12|12.01|12|12|12.01|11.97|12|12|11.99|11.99|11.99|11.99|11.98|11.96|11.95||11.95|11.92|11.915|11.96|11.96|11.96|11.93|11.96|11.96|11.87|11.86|11.88|11.89|11.85|11.87|11.83|11.78|11.84|11.72|10.9|11.85|11.88|11.88|11.89|11.88|11.87|11.87|11.87|11.9|11.88|11.87|11.86|11.85||11.85|11.85|11.86|11.85|11.85|11.85|11.71|11.93|11.52|11.71|11.67|11.83|11.74|11.54|11.4|11.72|11.28|10.79|10.25|7.65|7.47|7.47|7.64|7.53||7.49|7.3299|7.37|7.2454|7.42|7.17|7.34|7.67|7.87||7.85|7.57|7.4078|7.495||7.62|7.7505|7.83|8.02|8.17|8.18|8.025|8.47|8.48|8.23|7.86|7.46|7.4|7.86|7.09|7.67|7.64|7.06|7.25|7.29|7.34||7.22|7.0708|7.25|7.565|7.46|7.805|8.05|7.74|7.47|7.125|6.515|6.58|6.64|6.6469|7.05|7.12|7.575|7.39|7.23|7.3|7.2|7.04|6.8377|6.9|7|7.15|7.32|6.82|6.54|6.425|6.535|6.63|6.86|7.4309|8.07|7.85|7.65|7.01|7.45|7.29|7.25|7.06|6.97|6.965|7.13|7.65|7.815|7.95|8.005|8.59|8.4|8.45|8.765
01389|24353|/equities/tennant-co.|R2000GROWTH|81.7|81.97|82|81.51|80.11|79.45|79.82|79.98|80.29|81.6|82.08|83.46|84.74|84.93|84.97|85.15|83.58|82.86|79.58|79.67|79.43|79.57|79.13|78.02|79.36|77.71|78.93|79.265|80.21|79.8042|79.89|79.2564|78.25|78.79|78.435|77.09|77.32|77.09|77.07|78.79||79.12|81.02|79.93|79.56|79.78|79.11|78.46|79.67|80.46|80.24||80.12|80.05|79.905|80.34|79.58|79.15|79.33|78.46|75.22|74.69|74.88|72.595|72.69|73.87||75.11|75.38|75.71|77.375|77.67|77.41|77.6|77.12|76.82|77.52|77.02|76.685|77.06|77.57|77.66|77.955|76.035|78.625|78.02|76.73|70|65.4159|64.88|66.76|67.46|66.8|66.78|66.52|66.62|66.72|66.45|66.52|66.45|66.63|65.7165||65.14|65.43|65.64|68.38|67.26|66.43|65.96|64.85|64.88|63.3|63.66|64.49|65.81|65.08|64.08|63.47|63.9|65.6|64.58|66.91|69.45|69.41|70.325|70.61|71.53|70.73|70.39|70.24|72.45|70.59|68.86|68.05|67.57||68.99|67.55|67.5|67.15|66.5|66.05|66.41|68.19|68.98|69.75|70.62|70.86|69.47|67.5|67.09|66.87|66.745|66.865|66.8427|67.29|66.655|65.93|66.85|67.77||67.11|66.25|64.92|64.49|64.9|63.88|62.65|62.28|61.645||61.14|60.46|60|60||59.5525|58.59|60.44|59.785|59.4|59.7011|59.95|61.905|62.52|61.2445|62.15|62.69|62.85|63.7|63.39|63.28|63.24|61|62.0731|62.1|63.19||62.115|62.5|62.99|62.89|62.362|63.71|65.48|65.29|65.9766|65.5|62.72|62.09|61.06|59.97|57.39|57.765|57.65|58.08|58.57|58.18|59.335|59.48|59.11|57.44|57.21|58.14|58.88|57.62|56.9|56.04|57.1751|56.8|57.03|56.5|58.53|58.4|59.09|57.15|56.51|56.635|56.7075|56.81|57.84|57.54|58.56|60.25|60.14|60.03|59.03|60.77|59.28|59.74|61.5
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH|7.065|7.03|6.83|6.83|6.92|7.24|7.28|7.1383|7.225|7.15|7.19|7.27|7.265|7.295|7.24|6.94|6.38|7.185|7.115|6.935|6.925|6.98|6.83|6.77|6.77|6.735|6.645|6.58|6.55|6.415|6.22|6.23|6.21|6.51|6.485|6.355|6.19|5.87|5.69|5.95||5.94|5.765|5.5|5.28|5.35|5.37|5.425|5.735|5.99|5.95||6.12|6.0716|5.96|6.42|6.3|6.64|6.6|6.645|6.32|6.405|6.27|5.91|5.92|5.99||6.18|6.15|6.425|6.48|6.34|6.27|6.035|6.005|6|6.04|5.93|5.95|6.1|5.82|6.32|6.25|5.93|5.91|5.89|6.2|6.045|6.08|6.07|6.31|6.8|6.88|6.91|7.08|7.395|7.5|7.44|7.56|7.57|7.67|7.675||7.6|7.64|7.64|7.755|7.31|7.225|7.18|6.85|6.47|6.29|6.47|6.57|6.6|6.23|6.02|5.95|5.94|6.735|6.58|6.96|7.06|7.4319|7.505|7.69|7.38|7.465|7.68|7.865|7.61|7.3|7.38|7.285|7.375||7.31|7.695|7.73|7.84|7.9199|7.72|7.57|7.45|7.07|6.97|7.33|7.27|7.5501|7.825|7.84|8|7.78|7.61|7.6705|7.82|7.75|7.66|7.65|7.52||7.17|6.975|6.83|6.42|6.325|6.13|5.98|5.83|5.86||6.285|5.92|5.955|6.15||5.99|5.765|5.95|5.81|5.785|5.57|5.57|5.63|5.7|5.47|5.5|5.7|5.76|5.73|5.99|6.2|6.25|6.405|6.25|6.03|6.37||6.325|6.43|6.06|6.09|6.45|6.61|6.69|6.69|6.74|6.53|6.47|7.175|6.81|6.685|6.3299|6.47|6.575|6.09|6|6.22|6.39|6.29|6.31|6.19|6.14|5.8306|5.68|5.78|5.68|5.585|5.52|5.44|5.82|6.055|6.01|5.745|5.615|5.47|5.08|5.125|4.91|4.685|4.64|4.9|5.67|5.86|5.9289|6.19|6.415|6.545|6.52|6.4|6.36
01392|100232|/equities/malibu-boats-inc|R2000GROWTH|51.8|53.05|53.0994|53.17|53.105|53.16|53.7801|53.73|53.94|54.1|54.89|55.78|56.23|55.93|56.38|55.95|56.79|55.345|54.64|59.365|59.09|58.56|57.98|58.42|58.02|57.98|57.6|57.24|57|57|55.69|54.7933|54|57.15|57.51|55.85|55.385|55.82|56|57.19||58.77|58.5|57.99|57.61|56.97|56.24|56.02|57|57.41|57.14||57.57|60.577|60.735|59.91|59.03|57.2|59|58.05|53.83|53.1901|52.43|51.93|51.55|52.98||53.235|52.57|52.7|53.65|53.51|53.2|54.49|53.2|53.24|54.35|54.7|53.92|54.085|56.15|57.33|56.49|54.84|56.94|55.575|55.98|54.97|53.87|54.42|54.8|56.11|55.85|55.43|55.94|55.825|54.73|55.04|54.2|53.87|53.16|51.75||51.88|52.35|54.03|56|54.41|54.06|54.27|54.095|53.84|52.54|53.71|54.41|54.88|53.5|53.63|54.28|54.61|56.16|55.23|56.5|58.53|60.265|59.57|59.47|59.8787|58.5998|58.78|59.13|59.83|59.59|60.08|60.24|59.25||61.23|61.67|60.0967|60.4|60.089|59.281|60.55|62.22|62.36|62.33|62.8|62.5|60.1|57.67|56.34|56.38|56.61|57.6301|58.155|57.3015|56.04|55.12|56.271|58.57||58.49|58.01|58.2414|57.18|57.31|55.9|54.625|53.9|53||52.89|52.4|51.74|53.39||52.68|52.68|53.99|53.18|53.91|55.105|55.0901|55.75|56.21|55.01|54.81|55.41|55.41|55.695|56.59|57.05|57.16|55.3783|55.99|55.9501|56.36||56.685|55.93|55.92|57.3|56.67|57.23|59.06|58.1601|57.64|56.15|53.81|53.41|52.5|51.09|49.85|51.22|52.96|52.57|51.94|52.36|51.58|49.6|47.68|47.21|46.955|46.85|48.0601|46.7|47.14|47.51|47.86|46.69|46.3|46.525|46.86|46.55|48.03|46.71|47.89|49.84|51.23|49.29|48.38|48.51|49.1|50.42|51.33|52.83|52.615|53.88|53.955|53.635|54.92
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH|44.42|44.23|43.6|44.0442|43.83|44.26|45.0737|44.31|45.08|46.16|46.93|47.795|47.24|46.91|48|47.76|48.56|48.6|47.7|48.6101|48.53|47.21|44.84|43.5|46.52|46.84|46.92|46.59|47.785|47.58|45.9897|45.65|45.465|46.24|46.55|44.895|44.03|43.43|42.95|44.46||45.15|45.72|44.83|43.84|42.93|42.27|42.18|43.55|44.5152|42.81||43.0134|42.62|42.245|43|42.15|42.08|42.5|40.98|38.41|38.5|37.2001|35.5722|35.86|37.35||37.22|36.2398|36.6|37.755|36.91|36.86|36.81|35.16|34.86|34.75|34.73|34.955|35.155|33.92|33.65|33.24|32.33|34.29|35.02|36.33|35.51|35|40.89|41.34|41.72|41.27|41.9753|41.97|42.64|42|41.59|41.255|41.44|41|39.7||39.5|39.52|40.985|43.24|43.71|43.03|42.102|42.215|42.12|40.77|41.815|43.06|43.5499|42.25|41.14|43.475|43.545|46.1|45.08|48.3|53|54.41|54.87|54.97|54.7629|53.88|54.2115|53.6|53.3|50.12|49.72|49.3|49.61||50.9|50.08|49.25|49.21|49.45|48.95|49.56|50.61|49.8|50.56|50.28|50.35|50.065|49.42|49.83|49.7501|48.93|48.41|48.86|48.25|47|46.6101|46.99|46.87||47.0851|47.67|47.94|47.135|47.34|46.17|44.26|45.16|44.9||45.025|45.27|44.71|44.9699||44.14|43.17|44.65|43.61|43.23|42.32|43.27|45.58|45.1201|42.26|42.79|42.8001|42.64|41.71|41.47|41.2384|41.58|39.0901|39.99|40.54|41.6||41.87|41.47|40.73|40.495|39.51|41.035|41.4|41.04|41.44|40.8|39.36|40.03|39.58|39.35|36.85|37.42|37.8|36.16|33.47|32.23|31.22|31|29.94|29.08|28.95|29.83|30.38|29.3|28.8|27.38|28.625|28.61|28.83|29.1225|30.62|30.45|30.42|28.31|28.26|27.7|27.81|27.14|26.94|27.62|29.3101|30.46|30.55|30.605|29.87|30.73|30.74|31.205|32.99
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01396|6404|/equities/spartan-motors|R2000GROWTH|15.36|15.35|15.035|14.9052|15.09|14.9|14.9|14.3301|14.48|14.81|14.87|15.26|15.44|15.29|15.3|15.05|15.25|15.19|15.0578|14.99|14.04|14.37|13.29|12.91|20.83|20.88|20.68|20.63|20.8|20.85|20.73|20.55|20.58|21.11|20.86|20.5|20.61|20.7707|20.58|21.23||21.92|21.77|21.75|21.3|21.0523|20.99|21.09|21.55|21.63|22.02||23.54|24.18|24.43|25.27|24.54|25.9|26.29|26.5|24.78|24.885|24.58|23.62|23.12|23.92||23.95|23.18|22.825|23.495|23.18|23.19|22.74|22.15|21.92|22.68|22.67|22.73|22.9|23.23|23.13|23.29|23.12|24.34|23.96|24.33|25.03|23.705|23.315|22.91|22.81|22.68|22.47|22.73|22.8|22.73|22.31|22.16|22.21|21.98|21.06||20.5701|20.92|22.33|22.435|22.26|22.15|22.14|21.87|22.09|21.67|22.42|22.51|22.94|22.45|22.09|23.07|22.18|23.755|22.65|24.39|26.08|26.28|26.41|26.7|26.52|25.72|25.48|25.5|25.4|24.93|23.27|29.72|30.2945||31.18|31.13|30.7|30.64|30.36|30.68|31.21|31.78|31.84|32.38|33.07|33.08|32.68|32.13|32.18|32.36|31.71|31.07|31.45|30.9|29.64|29.6|29.43|29.51||29.734|29.5803|28.8902|27.93|28.12|27.85|26.5462|25.21|25.05||24.565|24.05|24.485|24.429||24.34|23.2884|23.31|22.4281|22.46|22.195|22.76|23.97|24.47|23.81|23.745|23.61|23.64|23.92|24.03|23.5|24.0458|22.6786|23.48|23.95|24.59||24.39|24.58|24.51|24.61|24.54|25.22|25.68|25.57|25.89|24.54|23.58|23.69|23.41|22.615|21.8|22.45|22.87|22.2537|21.75|21.235|21.46|20.5901|20.6701|19.855|20.14|20.72|20.99|20.19|19.93|18.78|18.85|18.95|19.93|20.22|21.49|21.44|21.165|20.35|20.37|20.61|20.96|20.56|20.2|19.91|20.75|21.55|21.31|21.64|21.19|22.3|22.61|22.76|23.82
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE|3.28|3.25|3.12|3.21|3.2|3.2|3.205|3.24|3.27|3.41|3.49|3.62|3.66|3.73|3.6|3.75|4|4.48|4.56|4.1|4.32|4.315|4.24|4.27|4.44|4.35|4.32|4.305|4.43|4.435|4.41|4.31|4.29|4.41|4.53|4.495|4.37|4.24|4.16|4.34||4.31|4.24|4.215|4.08|3.97|3.77|3.7|3.99|4.05|4.11||4.16|4.055|4.14|3.89|3.72|3.675|3.66|3.81|3.76|3.74|3.44|3.245|3.1|3.07||3.02|2.98|3.04|3.21|3.4|3.45|3.47|3.33|3.4|3.45|3.41|3.51|3.49|3.33|3.46|3.62|3.39|3.44|3.46|6.18|5.9|5.74|5.68|5.86|5.79|5.36|5|4.96|5.01|5.032|5.19|5.235|5.1767|5.09|4.805||4.8|4.725|4.75|4.8|4.84|4.8|4.68|4.635|4.61|4.4|4.58|4.95|5.07|5.08|5|5|4.96|5.3|4.9|5.03|5.41|5.69|5.79|5.89|5.8|5.765|6.08|5.995|6.05|6.25|6.42|6.72|6.645||7.385|5.84|4.94|4.94|5.12|4.96|5.02|5.08|5.005|5.09|5.28|5.41|5.16|4.84|4.77|4.495|4.47|4.3505|4.41|4.71|4.265|4.31|4.41|4.41||4.56|4.57|4.55|4.54|4.56|4.655|4.515|4.42|4.225||4.1|3.94|3.85|3.79||3.79|3.66|3.805|3.63|3.66|3.4|3.5|3.61|3.67|3.21|3.55|3.46|3.33|3.24|3.26|3.1399|3.35|3.02|3.03|3.03|3.38||3.185|3.145|3.08|3.2597|3.05|3.1625|3.2901|3.11|3.14|2.91|2.68|2.92|2.815|2.72|2.74|2.895|2.87|2.87|2.67|2.29|2.19|2.05|1.98|1.88|2.3|2.26|2.35|2.21|2.18|1.98|2.1|2.025|2.04|2.02|2.16|2.265|2.25|2.14|2.14|2.18|2.26|2.21|2.32|2.36|2.54|2.7|2.795|2.79|2.76|2.9|2.81|2.97|3.19
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE|122.94|123.26|119.06|118|119.3613|120.6|118.36|121.12|122.13|122|123.83|126.06|127.85|129.24|127.35|126.15|128.21|129|129.65|130.42|130.66|130.025|128.77|127.27|130.85|130.05|126.8|124.8101|125.465|126.465|125.98|124.77|122.13|122.53|122.68|120|119.44|116.2|114.75|113.73||118.17|115|110.43|124.025|124.825|124.61|124.39|128.96|127.345|125.22||125.39|123.64|123.55|124.1|123.98|124.8|125.52|125.68|121.09|118.69|119.89|116.8|117.71|117.56||118.96|116.74|117.18|117.295|117.92|117.63|118.2266|117.37|116.16|120.09|119.34|120.3675|120.03|118.94|119.73|120.99|118.39|120.94|119.11|120.29|120.2|117.375|118.93|121.71|125.7|126.09|124.61|124.415|125.55|126.21|127.91|128.35|128.25|132.38|128.8||126.73|125.2|128.33|149.005|148.62|146.57|146.74|146.31|146|143.54|144.015|144.765|144.81|138.55|136.04|135|136.25|144.02|140.2|143.17|146.3|148.275|149.49|150.62|151.87|150.86|149.34|148.02|147.02|145.65|146.54|150.68|152.505||153.41|151.95|150.7|151.515|154.34|154.425|153.66|155.49|152.19|154.66|153.08|152.43|155.1|151.52|151.5|150.145|147.09|147.67|149.56|147.64|143.2501|143.76|151.54|156.15||155.7|153.88|150.159|148.92|145.77|149.31|158.02|155.37|156.23||161.64|163.6|162.815|164.65||161.8|162.04|166.1|164.5|163.8|161.95|162.56|167.96|171.3|170.26|171|170.01|168.78|167.545|169.27|173.34|173.78|169.27|172.87|174|177.59||178.75|170.345|174.5|171.62|164.4|167.24|165.2879|166.89|167.98|167.68|162.546|164.57|162.06|160.53|160.555|163.29|164.72|165.22|158.7|157.63|157.02|155.16|156.16|153.51|153.71|157|157.43|150|147.57|142.82|147.19|149.9|150.88|150.8|152.68|152.14|153.04|144.77|143.07|141.3452|142.63|142.4|141.68|142.39|147.27|152.04|150.73|149.71|148.115|151.25|150.97|154.4105|157.84
01399|1096506|/equities/bionano-genomics|R2000GROWTH|180.006|179.4|179.4|178.8|179.4|179.4|177|178.8|180.6|186|196.2|201.6|233.436|220.2|240|229.2|243.63|282|336.72|342|348.06|349.62|337.38|332.58|342|343.8|343.68|345.0606|350.94|366|366.6|384|385.2|390.6|387.3|376.26|353.76|345|348|368.76||372|365.4|351.6|342.3|330|333.6|369.78|372|390.66|385.08||425.94|436.2|443.82|450|434.46|438|432.6|450.72|456|450.3|443.88|414|411|387||375|373.86|396.12|411.72|397.08|396.72|397.32|390|384|397.38|396|421.38|440.16|414.66|421.08|408|381.3|360|366|402.3|408|414.78|414.06|435|412.08|402.6|419.7|384|450|474|642|660|642|612|595.68||588|612|618|636|631.2|624|624|630|654|636|636|648|654|636|660|684|696|738|666|660|750|780|780|798|804.36|750|768|768|768|756|786|810|828||876|912|924|906|918|918|932.94|990|1008|1056|1116|1146|1056|1068|1050|1068|1056|1050|1086|1080|1020|1008|1086|1065||1035|1008|1002|918|882|822|858|858|840||846|828|834|819||900|924|957|924|984|1044|1155|1206|1200|1260|1266|1272|1260|1242|1188|1146|1172.1|1110|1140|1212|1325.8199||1308.0601|1326|1332|1458|1512|1578|1680|1518|1392|1332|1278|1314|1320|1332|1332|1332|1386|1341|1296|1278|1386|1248|1188|1176|1170|1158|1194|1218|1224|1206|1254|1158|1122|1164|1266|1224|1125|1056|1098|1077|1080|1065|1062|1086|1122|1206|1260|1254|1290|1381.08|1344|1380|1470
01400|17037|/equities/radnet|R2000GROWTH|31.48|31.68|31.4|31.62|31.15|30.45|29.56|29.07|29.26|30.14|31.38|30.7801|31.39|31.19|30.925|31.08|32.84|32.17|32.32|32.63|32.82|31.92|32.42|32.54|32.93|33.56|34.09|33.6|33.45|33.27|32.425|31.02|30.6143|30.515|30.94|31.505|30.92|30.85|30.375|30.58||31.4|32.42|32.96|32.56|32.59|32.31|32.2|31.84|31.36|31.48||30.4|29.64|29.76|32.18|31.66|30.22|30.6|30.665|30.49|29.9|29.73|28.98|28.195|28.52||28.33|27.625|27.27|27.82|26.935|28.225|27.4|27.18|27.07|26.9|26.42|26.855|26.8|26.56|28.16|27.82|26.45|26.8484|27.66|27.59|27.52|27.145|27.21|27.29|27.745|27.37|27.13|27.4|27.55|27.235|26.56|26.65|26.69|26.39|25.76||25.08|24.78|24.85|24.57|24.55|24.24|23.85|23.7|23.54|22.7|22.75|23.25|23.61|23.51|23.32|22.86|22.825|23.36|23.05|22.89|23.52|24.1|24.02|24.15|24.38|22.97|23.08|20.83|20.89|20.68|20.66|20.99|20.73||21.08|20.53|20.3|20.37|20.6|20.27|20.43|20.79|20.6522|20.64|21.28|21.09|20.775|20.35|19.97|20|20.18|19.84|20.1|20.5|20.35|19.82|19.82|19.79||19.35|18.93|18.97|18.88|18.64|17.82|18.02|18.52|18.38||18.26|18.2|18.07|18.33||18.8|18.93|19.18|18.95|18.94|19.05|19.39|19.71|19.4|19.27|19.91|19.77|19.5875|20.6|20.06|19.29|19.61|18.83|17.64|17.4501|17.08||17.33|16.895|16.5226|16.225|15.97|16.2|16.1891|15.75|16.12|15.51|12.03|17.04|16.58|16.75|17.16|17.84|18.94|18.76|18.67|18.8|19.52|18.97|18.38|17.9607|18.6|18.475|19.42|18.62|18.44|17.64|18.29|18.61|18.61|18.9|19.54|20.05|20.46|20.18|20.11|19.85|19.78|17.85|17.02|16.78|17.45|18.71|19.3|19.52|19.49|20.29|20.68|21.215|21.55
01401|16661|/equities/magellan-petroleu|R2000GROWTH|1.12|1.14|1.08|1.09|1.16|1.21|1.27|1.23|1.215|1.28|1.28|1.38|1.45|1.45|1.53|1.38|1.515|1.64|1.59|1.59|1.63|1.63|1.56|1.51|1.56|1.55|1.575|1.5|1.57|1.61|1.495|1.405|1.38|1.45|1.44|1.48|1.405|1.31|1.3|1.3||1.34|1.36|1.33|1.28|1.27|1.29|1.3|1.29|1.33|1.33||1.27|1.21|1.2|1.19|1.18|1.21|1.269|1.225|1.16|1.2|1.23|1.21|1.16|1.16||1.26|1.27|1.33|1.36|1.27|1.3|1.22|1.19|1.22|1.28|1.22|1.19|1.285|1.31|1.3|1.3|1.24|1.24|1.23|1.325|1.35|1.28|1.3|1.3528|1.34|1.34|1.38|1.43|1.46|1.54|1.54|1.56|1.56|1.47|1.33||1.23|1.18|1.22|1.19|1.17|1.16|1.14|1.07|1.01|0.94|0.97|1.05|1.15|1.13|1.11|1.09|1.08|1.15|1.15|1.22|1.29|1.39|1.41|1.48|1.48|1.42|1.46|1.49|1.505|1.52|1.51|1.4|1.38||1.39|1.42|1.48|1.55|1.73|1.75|1.78|1.88|1.88|1.86|1.93|1.97|1.84|1.97|1.92|1.89|1.86|1.82|1.78|1.82|1.81|1.81|1.875|2.01||1.97|1.99|1.89|1.8|1.82|1.7|1.7|1.56|1.59||1.62|1.67|1.67|1.71||1.76|1.7|1.78|1.76|1.7705|2.11|2.26|2.31|2.35|2.145|2.13|2.18|2.21|2.25|2.4|2.44|2.47|2.53|2.54|2.5|2.6||2.64|2.65|2.51|2.55|2.61|2.69|2.77|2.77|2.84|2.6007|2.58|2.885|2.99|2.84|2.73|2.65|2.65|2.5635|2.46|2.55|2.58|2.48|2.47|2.61|2.63|2.65|2.56|2.63|2.53|2.43|2.38|2.46|2.53|2.65|2.67|2.55|2.62|2.51|2.3|2.27|2.33|2.255|2.055|1.54|2.76|2.75|2.85|3.75|3.75|3.81|4.03|4.01|4.12
01402|1006460|/equities/yext-inc|R2000GROWTH|8.35|8.36|8.305|8.43|8.46|8.44|8.46|8.39|8.58|8.67|8.565|8.57|8.7718|8.87|8.92|9.17|9.24|9.225|9.175|9.32|9.51|9.23|9.13|9.065|9.2751|9.34|9.375|9.43|9.7101|9.8442|10.25|10.28|10.3109|10.22|10.05|9.86|9.7175|9.99|10.17|10.8||11.14|11.1167|10.83|10.47|10.6|10.885|11.315|11.63|11.87|12.43||12.88|13.09|13.012|12.97|12.84|12.7|13.12|11.3|9.22|9.02|8.86|8.66|8.79|8.755||8.42|8.36|8.18|8.27|8.05|8.045|7.87|7.69|7.62|7.73|7.67|7.705|7.64|7.53|7.775|7.94|8.005|8.1|8.48|8.7|8.725|8.71|8.52|8.48|8.795|8.96|8.88|8.63|8.38|8.2015|8.05|8.07|8.03|8.0601|8.17||8.28|8.44|8.8308|8.9913|9.36|9.25|9.24|9.02|9.04|9.074|9.145|8.98|9.155|8.98|9.14|9.18|9.31|8.92|8.31|8.38|8.99|7.75|8.35|8.44|8.15|7.77|7.42|6.99|6.84|6.76|6.88|7.025|7.01||7.06|7.2|7.18|7.03|7.16|7.17|7.32|7.575|7.225|7.545|7.52|7.615|6.96|6.71|6.62|6.6|6.59|6.295|6.44|6.34|6.34|6.26|6.44|6.5801||6.39|6.29|6.2713|6.15|6.24|6.09|6.12|6.2|6.32||6.3|6.17|6.075|6||6.01|6.06|6.34|6.3|6.315|6.4|6.325|6.4|6.37|6.26|6.325|6.39|6.01|6.11|5.96|6.035|5.62|5.12|5.22|5.34|5.36||5.195|5.095|5.115|5.115|4.97|5.14|5.24|5.195|5.3|5.29|5.06|5.18|5.175|5.06|5.15|5.22|5.34|5.22|5.14|5.18|5.07|4.7|4.605|4.6|4.475|4.38|4.42|4.47|4.38|4.025|4.17|4.175|4.35|4.565|4.815|4.645|4.53|4.355|4.46|4.435|4.455|4.44|4.4|4.39|4.46|4.61|4.685|4.6723|4.72|4.755|4.565|4.46|4.67
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01404|20987|/equities/dineequity-inc|R2000GROWTH|55.17|54.92|54.58|54.02|54.165|53.7078|53.52|54.21|53.87|54.35|55.66|55.65|55.95|56.5|57.79|57.5|57.54|57.017|57.43|57.44|57.98|58.8901|59.04|59.5|59.11|58.9625|59.03|58.96|59.36|58.61|57.5|58.45|58.9|59.105|59.12|58.55|57.3|57.05|56|56.345||58.03|57.84|57.49|56.8327|57.77|57.27|57.085|58.12|58.6|58.44||59.0907|60.1|60.1|62.77|61.7655|61.6|63.25|62.38|60.81|60.85|61.485|59.32|59.31|60.2||62.58|63.015|64.67|65.52|65.62|67.155|66.12|64.01|63.38|63.74|63.61|64.375|63.895|62.99|62.615|62.87|62.795|64.2975|61.82|63.6|63.5|62.16|62.21|62.15|63.75|65.23|65|65.2|65.4|65.58|67.25|67.4|67.08|68.919|67.68||67.47|67|66.38|67.34|66.39|66.0275|65.59|65.47|65.73|65.66|65.61|67.55|68.315|65.84|64.571|63.75|63.92|65.055|65.13|67.52|69.28|70.79|71.78|73.02|73.43|71.63|71.3001|75.43|76.71|77.515|78.5|78.72|78.64||80.46|79.24|78.02|77.17|76.26|76.25|77.4|78.9|79.0209|79.82|79.95|77.18|74.225|75.16|74.73|76.195|76.31|73.6601|73.72|77|74.52|73.66|74.7|74.49||73.83|73.31|71.61|69.09|68.15|66.805|65.36|66.51|64.75||63.72|63.64|63.47|63.6114||64.54|63.385|64.2|64.06|64.04|65.845|67.11|67.94|67.51|68.09|68.88|68.59|67.15|67.69|69.76|71.965|74.06|72.025|72.36|72.64|72.86||72.27|70.88|71.27|73.33|71.235|72.05|73|73.61|73.06|73.56|71.62|73.162|70.24|71.39|70.625|70.67|68.45|71.61|70.03|71.2|69.25|66.74|66.29|69.37|68.7475|69.53|69.4|67.79|66.965|64.49|64.65|63.49|64.3|64.51|66.635|65.86|64.99|61.845|62.79|61.31|62.18|62.08|61.025|61.41|64.05|69.233|68.84|70.55|70.95|72.04|70.5|70.57|71.865
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH|20.105|19.76|19.11|19.12|20.06|19.46|18.785|18.57|18.48|18.09|18.72|18.64|18.67|18|17.82|17.93|18.72|18.3149|18.22|18.445|18.77|18.8|18.965|18.651|19.1|19.36|19.28|19.41|19.56|19.88|20.58|20.88|21.1917|20.5|20.2|22.71|22.64|22.75|22.49|21.97||16.65|27.06|27.2485|27.6|28.01|27.26|26.87|27.08|26.75|26.96||27.2346|28.12|28.4125|28.7379|28.57|28.72|28.395|27.75|28.43|28.04|27.27|25.71|25.06|25.36||25.21|25.34|24.44|25.1|25.47|25.295|24.73|25.19|24.05|25.2|24.575|24.55|24.82|24.54|24.47|23.311|23.2|23.36|22.93|22.6|22.15|22.6|23.16|22.5|23.07|22.63|23.07|22.92|20.5|18.91|18.36|18.58|17.93|18.23|17.85||18.16|17.64|21.23|22.74|22.37|22.095|20.85|21|20.45|20.41|20.39|21|21.91|22.3|22.38|21.42|23.87|24.755|23.51|23.09|23.92|22.47|16.7115|15.01|15.45|15.24|15.565|15.76|16.17|15.9401|15.6615|15.72|15.53||15.47|15.47|15.43|15.69|15.93|16.6|16.75|15.64|14.93|14.1|14.25|14.04|13.18|12.91|12.8|12.81|12.87|12.222|11.21|11.31|11.43|11.64|11.59|11.57||11.965|12.121|11.4|11.21|11.315|11|10.85|10.6686|10.62||10.57|10.32|9.98|10||9.48|9.39|9.09|8.8|8.685|8.4|9.26|8.8|7.79|7.45|7.56|7.45|7.59|7.6|7.75|7.5|7.71|7.485|7.335|7.235|7.44||7.53|7.66|7.78|8.03|7.72|7.905|7.83|8.29|8.15|8.055|7.69|7.53|7.73|7.71|7.86|8.065|8.15|7.98|8.15|8.2|8.27|7.97|7.88|7.91|7.94|7.89|8.21|7.985|7.94|7.87|7.98|7.87|8.03|8.215|8.55|8.3317|8.73|8.36|8.28|8.07|8.5|8.24|8.17|8.06|8.16|8.08|7.8|7.825|7.68|8.14|8.03|8.45|8.44
01406|16364|/equities/infinera-corp|R2000GROWTH|3.95|3.93|3.995|3.96|4.03|3.94|3.94|3.88|3.92|3.8402|4.16|4.125|3.95|3.79|3.615|3.68|3.84|3.95|3.99|4.22|4.31|4.43|4.48|4.68|4.63|4.62|4.65|4.632|4.515|4.67|4.58|4.64|4.63|5.025|5.045|4.825|4.6|4.49|4.45|4.59||4.68|4.64|4.59|4.445|4.42|4.49|4.49|4.6|4.65|4.8||4.88|4.765|4.705|4.65|4.52|4.4401|4.52|4.65|4.4812|4.74|4.73|4.69|4.8|4.98||4.68|4.695|4.72|4.89|4.88|4.995|4.97|4.9|4.86|4.835|4.81|4.9|5.07|5.05|5.14|5.39|5.23|5.71|5.8|6.165|6.14|6.045|6.05|6.01|6.205|6.25|6.28|6.35|6.56|6.82|6.94|6.955|6.98|7.04|7.22||6.95|7.28|7.4625|7.46|7.55|7.58|7.56|7.49|7.32|7.05|7.11|7.22|7.4|7.32|7.365|7.18|7.13|6.95|6.7|7.06|7.33|6.92|6.84|7.185|7.29|6.95|7.05|6.91|6.77|6.81|7|6.835|6.93||7.12|6.97|7.025|7.06|7.135|7.15|7.295|7.29|7.265|7.42|7.42|7.49|7.075|6.98|7.06|7.3|7.325|7.37|7.39|7.36|7.03|7.01|7.18|7.06||6.91|6.965|6.9172|7.0208|7.06|6.7|6.66|6.69|6.625||6.645|6.59|6.43|6.435||6.43|6.4|6.69|6.39|6.3|6.545|6.695|6.925|6.915|6.895|6.92|6.63|6.37|6.48|6.565|6.5|6.645|6.39|6.33|6.305|6.4||6.375|6.34|6.37|6.43|6.33|6.485|6.585|6.52|6.635|6.42|6.18|6.365|6.23|6.15|5.71|5.23|5.64|5.595|5.64|5.525|5.33|4.93|4.8244|4.655|4.69|4.73|4.78|4.51|4.44|4.255|4.265|4.37|4.725|4.9|5.245|5.17|5.15|4.91|4.81|4.68|4.695|4.65|4.525|4.51|4.6097|4.78|4.72|4.84|4.85|4.97|5.02|5.09|5.36
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE|0.841|0.845|0.85|0.791|1|1.03|1.06|1.04|1.02|1.02|1.05|1.05|1.02|1.07|1.06|1.12|1.12|1.23|1.21|1.23|1.31|1.383|1.335|1.31|1.27|1.26|1.26|1.29|1.38|1.365|1.25|1.18|1.2|1.26|1.26|1.151|1.07|1.05|1.03|1.1||1.12|1.12|1.13|1.07|1.07|1.09|1.09|1.1|1.12|1.16||1.21|1.25|1.28|1.3|1.18|1.17|1.14|1.18|1.05|1.03|1.04|1.035|1.02|1.04||1.03|1.07|1.11|1.13|1.07|1.06|1.13|1.05|1.16|1.25|1.37|1.4|1.39|1.56|1.53|1.47|1.36|1.3|1.3|1.335|1.32|1.27|1.24|1.23|1.27|1.245|1.2|1.2|1.21|1.33|1.35|1.31|1.29|1.35|1.28||1.25|1.25|1.27|1.28|1.25|1.22|1.18|1.17|1.24|1.22|1.22|1.24|1.22|1.18|1.29|1.33|1.3|1.41|1.38|1.36|1.52|1.57|1.61|1.68|1.73|1.63|1.605|1.995|1.96|1.92|1.96|1.97|1.96||2.07|2.05|1.965|1.93|2.05|2.04|2.17|2.33|2.38|2.45|2.57|2.521|2.28|2.24|2.455|2.41|2.4|2.44|2.61|2.52|2.37|2.345|2.575|2.44||2.32|2.21|2.125|2.05|1.92|1.84|1.849|1.8|1.74||1.74|1.74|1.67|1.69||1.79|1.77|1.81|1.82|1.93|2|2.01|2.11|2.13|2.31|2.3|2.38|2.42|2.52|2.68|2.78|2.87|2.615|2.57|2.58|2.71||2.62|2.53|2.63|2.73|2.86|3|3.31|3.16|3.03|2.44|2.27|2.31|2.35|2.35|2.46|2.635|2.62|2.29|2.17|2.26|2.25|2.08|1.97|1.95|1.99|2|2.16|2.08|2.05|2.03|2.16|2.09|2.14|2.36|2.66|2.59|2.57|2.36|2.34|2.34|2.35|2.32|2.37|2.37|2.49|2.77|2.903|2.82|3.07|3.38|3.26|3.45|3.69
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH|100.29|100.23|97.81|100.1|100.86|101.62|101.72|100.54|97.89|101.2|104.65|107.07|109.27|109.3|108.15|118.16|118.3|117.22|117.4|117.93|116.49|115.335|116.6|119.26|120.59|120.95|119.19|122.22|121.7|121.6|120.24|119.1|119.18|118.73|117.5|117.08|115.15|114.23|115.089|117.254||118.44|119.88|115.92|117.02|114.5|113.22|112.735|113.44|112.5501|113.3||110.23|108.6|109.7|109.12|108.09|107.49|106.28|107|106.63|103.1|103.02|100.17|97.86|99.37||96.6|92.58|95.88|108.35|109.16|112.18|110.23|110.03|109|109.8|109.04|109.53|110.89|109.92|111.75|109.98|105.41|104.81|103.09|105.73|104.51|104.78|102.4759|103.54|105.1564|102.82|101.83|101.55|101.375|101.85|103.52|102.587|101.36|100.68|98.8||98.59|96.35|97.24|96.62|96.16|94.7|94.68|95|94.3|90.63|91.12|93.19|94.52|93.08|92.69|92.53|91.54|93.385|92.38|92.78|94.42|94.72|94.78|95.78|100.69|100.195|100.4913|98.12|98.24|96.56|95.01|98.73|98.62||100.22|96.9823|98.44|97.95|97.74|96.78|97.655|98.98|98.465|99.94|101.5918|99.22|97.61|95.21|94.06|93.82|93.5|91.27|92.43|93.19|91.72|89.715|89.68|88.89||87.12|86.34|86.335|84.87|84.33|79.85|78.25|79.38|80.56||79.27|78.17|78.33|80.2||81.15|80.99|81.31|80.24|80.76|82.91|85.29|86.75|88|86.63|86.1|85.305|85.98|87.5|88.46|86.5|85.81|83.2052|82.76|82.57|84.68||83.82|84.045|85.09|84.23|82.27|82.66|83.95|83.82|84.93|84|83.57|85.385|84.55|82.15|80.22|85.29|88.3425|87.6267|84.45|85.29|85.35|81.005|79.75|78.5758|79.7575|79.6354|79.83|78.22|77.34|76.555|77.61|79.33|78.82|77.81|79.3|79.25|78.56|76.25|75.815|74.69|75.02|74.3|73.3|73.625|74.83|76.0293|75.48|76.06|75.11|76.78|77.76|78.67|77.5
01409|15830|/equities/cardiovascular|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.98|19.97|19.965|19.96|19.96|19.96|19.96|19.95|19.96|19.96|19.92|19.88|19.87|19.87||19.88|19.88|19.87|19.85|19.85|19.84|19.84|19.85|19.82|19.79|19.725|19.72|19.72|19.7|19.72|19.7|19.645|19.67|19.54|18.95|19.69|19.71|19.71|19.7|19.74|19.73|19.7|19.7|19.685|19.69|19.7|19.7|19.69||19.68|19.685|19.68|19.68|19.7|19.7|19.69|13|13.34|13.52|14.52|14.25|13.76|13.68|13|13.25|13.425|13.22|13.295|13.0115|13.28|13.47|13.625|13.3925||13.67|13.46|13.705|13.91|13.85|14.01|13.5533|13.45|13.28||13.26|13.29|12.9|12.93||13.145|13.2|14.09|14.565|14.2301|13.97|13.87|13.94|13.53|13.2|13.29|13.15|13.25|13.32|13.49|13.68|13.495|13.2322|12.86|13.12|13.79||13.49|13.23|14.02|14.33|13.71|14.151|14.42|14.295|14.48|14.08|13.63|13.54|14.22|13.195|13.25|14.27|14.25|14.25|14.5|14.71|14.7|14.33|13.91|13.47|13.59|13.57|13.73|13.19|12.93|12.65|12.605|12.255|12.63|12.62|13.64|13.7|14.26|13.6274|13.86|13.52|13.47|13.15|12.88|12.52|12.51|12.895|13.25|13.35|13.885|14.015|13.88|13.6803|14.07
01410|1142327|/equities/xpel-inc|R2000GROWTH|83.0172|82.78|82.1|83.29|83.88|82.14|82.21|81.88|82.06|83.16|82.66|81.78|79.4509|74.51|73.99|79.8511|81|79.55|79.11|79.02|79.57|78.9372|77.09|76.3|77|77.62|79.43|80.01|81.48|82.0101|82.42|82.82|82.16|83.45|84.96|84.48|83.23|84|83.02|82.97||83.72|83.81|82.85|81|79.96|78.57|80.06|81.69|78.54|77.9||77.6|76.12|76.73|77.05|75.62|75.39|73.6|74.44|69.53|68.47|70.89|68.8|68.285|69.26||69.99|69.18|70.66|71.58|73.2975|73.1|72.78|73.26|72.755|74.59|75.1|74.28|75.695|69.45|69.12|68.91|68.655|69.36|69.12|72.12|72.17|72.56|72.23|72.72|72.5875|70.26|70.25|70.005|70.38|69.28|70.34|69.285|67.45|67.18|64.63||64.3|63.51|65.12|65.92|67.01|65.955|65.19|63.55|62.755|61.44|62.18|63.06|64.31|63.69|64.35|63.89|62.94|64.1821|62.845|63.3|64.94|65.97|65.32|66.265|63.79|62.88|64.32|59|76.27|75.78|77.65|77.04|77.6053||78.31|78.85|76.98|76.09|74.82|74.96|75.56|75.9|76.5601|77.54|75.01|76.42|75.08|75.43|74.6664|73.66|74.75|72.57|72.81|70.9|69.595|69.18|70.65|70.79||69.728|68.47|67.29|63.29|62.88|61.62|58.905|58.14|58.34||59.62|59.5|58.45|57.62||57.4|57.13|58.45|57.21|58.695|60.71|60.805|63|62.935|60.56|61.525|66.57|65.51|66.319|67.515|66.855|67.865|65.03|65.725|66.76|67.125||65.6|63.9|62.61|63.03|61.9|63.42|65.56|63.6|61.57|61.04|60.1|61|62.11|63.51|64.55|66.05|68.87|65.98|64.92|64.08|63.06|61.44|59.77|59.39|58.325|60.89|61.1|61.54|60.78|60.67|60.87|62.465|60.86|60.62|63.31|62.42|64.38|63.23|63.68|63.27|64.51|61.76|59.4205|59.26|60.33|62.54|62.7516|62.58|64.9|65.4075|66.51|67.78|70.35
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE|35.6|35.635|35.16|35.21|35.54|35.5|35.1001|35.18|35.435|35.92|36.17|36.71|37.24|38.56|39.7858|39.84|39.83|38.71|38.55|42.49|43.045|42.2701|41.6297|40.44|39.6|39.95|39.82|39.95|39.39|40.435|40.58|40.64|39.46|38.85|37.97|36.95|38.08|38.2781|38.6938|39.83||40.58|41.3|40.6575|40.23|39.2202|39.59|39.22|39.885|39.65|40.08||39.82|39.58|39.0265|38.49|38.32|38.16|38.69|37.56|36.505|36.85|37.4|37.31|37.4918|38.03||37.32|37.02|36.12|37.13|36.925|36.74|36.78|35.37|34.78|34.4086|34.18|33.51|33.63|32.77|33.115|33.17|32.94|33.66|33.39|33.63|32.89|32.36|33.01|33.38|34.755|34.695|34.55|34.51|34.95|35.02|35.655|35.74|35.8201|36.39|35.25||34.91|35|35.85|36.69|37.35|37.1302|36.145|34.82|36.34|36.17|36.81|36.7|36.96|36.92|37.07|35.95|35.92|36.7|35.2801|35.68|36.5985|36.05|35.715|36.28|37.17|36.91|37.34|36.65|36.38|35.04|34.77|34.1|34.07||33.23|36.02|35.87|35.8|35.75|35.7|36.27|36.64|36.37|36.415|37.23|37.28|36.23|35.53|35.01|35.82|36.11|35.49|35.87|35.45|35.08|34.645|35.28|34.87||35.47|34.86|34.38|34.35|34.295|32.64|31.76|31.64|31.45||31.92|31.44|30.85|31.0584||31.36|30.97|32.18|31.64|32.03|33.35|34.09|35.195|35.5|34.44|34.73|34.45|34|34.13|35.13|35.16|35.41|33.9|33.72|33.83|35.17||35.1607|34.795|34.84|35.44|35.04|35.58|36.57|36.02|36.12|34.84|33.4249|33.495|32.54|31.72|29.96|30.9|32.6489|32.56|29.6349|29.08|29.83|29.91|29.11|28.23|27.36|26.735|26.325|26.295|26.29|25.2|26.38|26.5|26.91|27.45|28.62|27.91|28.005|26.06|25.75|25.44|25.475|25.54|25.56|25.45|26.34|27.01|26.93|26.71|26.215|26.57|26.85|26.5001|27.925
01412|16100|/equities/national-beverage|R2000GROWTH|47.8221|47.9691|47.6238|47.9038|48.879|48.6597|49.0703|49.6583|50.2322|50.2182|50.1716|50.3396|50.5869|50.1342|49.6956|49.1634|49.0703|49.4063|49.4576|48.7064|48.5944|48.9397|49.341|49.2757|47.8742|48.1091|47.6471|47.8758|46.6252|46.2986|45.916|45.9626|45.0854|45.0574|45.664|45.0107|44.8334|46.5879|45.8197|45.4493||45.2067|44.81|44.8147|44.8894|45.7106|45.1134|45.8366|46.2053|46.3452|45.9813||44.8287|44.0961|44.3481|44.1708|44.0401|44.0145|44.1708|44.6887|44.3294|44.7914|45.636|45.3653|45.6546|45.776||46.3079|46.1586|46.8585|47.1898|47.2785|48.3237|47.6425|47.1665|47.1852|48.1558|47.8944|47.6425|47.1758|47.4091|47.9504|48.2304|49.0517|48.6597|47.1572|46.3359|45.86|45.7573|45.888|46.5506|47.4558|47.8478|46.7559|45.804|45.468|45.4493|45.7573|46.7839|46.9332|47.6845|47.7358||47.4465|47.4045|47.5958|48.6224|48.6924|48.4451|48.893|48.837|48.6784|46.8585|46.2986|46.1679|46.9519|46.7745|46.7652|47.5958|46.3553|46.0839|44.0681|43.8068|43.2282|42.6916|42.3883|42.1643|43.0649|42.5376|42.1923|43.1629|43.2842|42.6262|42.9669|43.0975|42.5544||42.5562|41.945|41.3244|41.7181|41.5203|40.6337|40.979|40.8577|40.7551|41.469|41.1937|41.679|41.2497|40.6058|40.0271|39.9338|40.6058|40.3818|40.0551|39.6346|39.2805|39.4019|39.6912|41.7723||41.0631|41.2497|41.189|41.147|41.0817|40.7877|40.5218|40.0738|42.9762||43.3588|44.4041|44.2641|44.9141||44.796|44.1894|44.6561|43.9935|43.5268|43.4242|44.4415|44.824|48.1838|46.7559|46.6999|45.1693|45.9439|45.692|45.468|47.1665|47.2318|46.4386|46.5786|47.1852|47.6798||47.2692|47.1572|48.2771|48.1091|47.8291|47.9224|45.4213|44.9547|44.3248|43.4335|42.8549|42.6869|43.2935|42.9949|42.3323|43.6575|43.6388|43.3682|42.015|41.707|40.6991|40.1671|38.8699|37.4327|37.862|38.8792|39.7005|39.4532|38.7476|38.324|37.7593|37.2647|36.3408|36.1915|37.0314|37.0221|37.0034|35.9955|35.9022|35.8368|37.1247|37.3114|37.4514|37.1247|37.442|37.9087|38.1606|38.6366|38.4826|38.6459|38.3286|39.8265|41.5017
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE|168.6|169.7|168.67|168.39|169.36|168.8123|169.0135|168.405|169.78|169.61|170.7|171.1986|174.48|175.5|176.85|175.93|180.73|180.6|172.27|192.67|192.52|190.3|190.99|190.33|191.351|195.56|192.725|193.62|196.17|195.21|196.51|189.26|189.075|188.9|187.33|184.08|179.62|179.61|176.5|180.09||183|182.645|182.28|181.375|181.88|181.01|180.42|181.86|181.52|182.38||181.45|180.22|182.51|182.38|180.705|179.77|182.19|179.59|171.38|169.26|170.27|166.42|166.18|168.27||171.43|171.82|175.14|178.25|178.1024|176.77|178.115|175.7201|175.04|176.4|176.69|177.065|178.79|179.92|179.34|175|172.725|177.29|176.12|176.8|176.37|175.3|174.02|177.5|179.97|178.4|176.0319|175.69|176.28|176.17|176.17|174.65|174.51|172.73|165.02||165.34|165.47|175.11|181.19|181.12|180.59|180.35|177.34|176.34|174.96|174.19|176.77|177.55|174.51|172.01|169.5|167.64|171.44|169.56|172.5|178.08|179.15|180.17|178.67|184.44|182.81|179.37|178.87|176.83|163.25|159.89|158.6|158.46||157.67|156.47|154.96|154.68|154.99|153.96|155.11|156.85|156.58|157.97|158.42|156.77|154.63|152.11|151.72|153.3|151.07|149.69|151.29|149.5|146.66|146.18|150.82|153.22||153.21|151.98|151.945|145.75|144.46|140.87|139.44|140|139.5||140.57|140.67|140.35|140.77||138.15|137.81|141.54|139.66|137.47|137.54|139.78|145.23|145.7|144.965|144.75|145.09|144.78|146.34|146.2|147.15|147.3|143.305|145.5|146.08|149.24||149.03|149.1|149.5|149.01|144.87|145.8124|146.45|151.23|153.45|152.25|146.35|144.44|142.51|137.52|147.83|149.17|151.18|148.33|148.34|150.2|152.08|149.4771|148.16|143.59|141.93|140.88|141.19|137.64|134.39|131.86|132.25|131.95|131.865|129.7559|132.06|130.51|128.27|123|122.07|121.89|122.87|120.46|120.32|118.73|121.95|123.815|123.19|122.84|122.3|126.89|127.88|128.58|132.6
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE|3.94|3.88|3.77|3.78|3.71|3.64|3.625|3.67|3.82|3.91|4.025|4.125|4.15|4.17|4.135|4.075|4.27|4.34|4.565|5.06|5.28|5.42|5.415|5.37|5.5|5.36|5.31|5.34|5.52|5.31|5.24|5.04|4.9301|4.9901|4.62|4.1|3.76|3.62|3.56|3.81||3.98|3.98|4.03|3.97|3.885|3.91|4.03|4.17|4.2|4.2075||4.275|4.105|4.205|4.17|4.14|4.14|4.165|4.22|3.96|4.01|3.835|3.785|3.92|4.18||4.07|4.055|4.3|4.48|4.42|4.41|4.24|4.2|4.115|4.115|4.11|4.115|3.93|3.8|3.89|3.8837|3.83|3.69|3.24|3.18|3.17|3.11|3.05|3.1|3.32|3.31|3.39|3.74|3.81|3.84|3.86|3.82|3.85|3.75|3.6311||3.71|3.7325|3.75|3.72|3.69|3.625|3.51|3.475|3.43|3.31|3.33|3.45|3.62|3.43|3.33|3.34|3.355|3.555|3.6301|4.03|4.33|4.045|3.96|4|4.88|4.62|4.76|4.69|4.68|5.055|5.19|5.31|5.23||5.275|5.38|5.482|5.45|5.31|5.4|5.48|5.65|5.59|5.56|5.685|5.72|5.45|5.261|5.24|5.25|5.19|5.14|5.2|5.25|5.21|5.095|5.15|5.1788||5.16|5.21|5.2|5.16|5.315|5.14|5.05|5.19|5.09||4.98|4.74|4.615|4.36||4.41|4.38|4.54|4.55|4.47|4.5|4.535|4.43|4.415|4.15|4.26|4.01|4.03|4.4|4.37|4.06|4.16|3.93|4.01|4.05|4.26||4.36|4.26|4.22|4.38|4.31|4.35|4.66|4.62|4.56|4.4|4.3|4.28|8.59|8.43|8.34|8.76|8.6|8.46|8.72|8.73|8.79|8.75|8.67|8.49|8.5|8.5224|8.88|8.37|8.141|8.03|8.23|8.38|8.7|8.59|8.77|8.84|8.25|7.42|7.53|7.23|7.42|7.4|7.59|7.895|8.03|8.298|8.07|8.23|8.31|8.72|8.81|8.8|8.87
01415|958829|/equities/surgery-partners-inc|R2000GROWTH|34.4|34.23|33.29|33.63|33.95|33.22|32.73|31.72|32.04|32.395|33.175|33.86|34.34|34.5|35.37|35.68|35.97|36.43|36.45|36.51|35.5|38.23|37.51|37.19|39|39.08|39.07|39.92|40.59|41.46|43.23|43.79|43.82|43.65|43.21|42.92|42.35|41.77|41.16|42.71||43.45|44.96|44.36|43.08|41.8|40.29|40.3|40.75|40.65|40.57||40.86|40.55|40|38.575|38.58|38.72|37.9|38.33|38.6|38.39|39.24|36.99|35.96|35.53||34.04|33.95|34.92|36.23|36.9|36.54|36.21|35.38|35.04|35.03|35.03|34.865|35.1|34.26|34.74|34.92|34.45|36.54|35.705|39.08|38.99|39.03|38.93|39.45|39.705|38.88|37.25|37.58|37.195|36.39|36.6|36.72|36.27|35.9|34.53||34.25|33.95|33.905|33.88|33.12|32.705|31.375|31.165|31.63|30.78|31.11|31.84|32.04|31.28|30.82|30.28|29.93|30.61|28.98|29.83|31.65|31.88|31.74|33.11|33.02|32.53|32.5334|32.36|33.19|32.8|33.74|33.67|31.13||34.63|34.81|34.225|33.875|32.725|32.93|33.24|32.975|33.06|33.75|35.025|35.13|33.01|32.01|31.525|31.3|32.14|31.55|32.05|32.39|32.075|30.69|31.76|31.56||29.53|29.58|28.79|28.36|27.1666|26.655|26.41|26.63|25.96||26.9|25.955|25.85|26.03||26.2|25.96|26.568|24.95|25.32|25.21|24.975|26.33|25.82|24.94|25.38|26.18|25.93|25.87|28.11|27.655|27.87|26.56|25.94|25.775|27.54||26.08|24.49|24|26.51|25.81|26.86|27.825|27.46|28.7|23.73|22.03|23.342|24.81|24.53|24.25|25.37|27.4|26.72|26.28|26.94|26.89|26.07|23.98|20.46|25.83|25.985|26.69|25.42|24.5|23.025|23.915|23.14|23.735|24.03|25.295|24.94|25.65|23.4|23.35|23.6|23.67|23.33|23.53|24.01|24.43|26.27|26.45|26.1|26.12|29.23|28.26|29.28|30.475
01416|16454|/equities/kforce|R2000GROWTH|60.34|61.66|60.83|59.9|59.54|60.1|59.042|59|59.31|59.609|59.8575|59.54|59.77|58.74|58.72|58.385|59.34|58.88|59.77|59.58|53.75|62.91|62.63|62.04|62.495|64.5|63.11|62.88|64.94|65.23|64.3|63.34|60.06|60.8381|61.21|60.275|60.17|60.62|60.07|61.2||61.99|62.02|60.87|58.15|60.35|59.27|59.02|60.35|59.8501|60.51||59.14|58.22|59.7|61.12|61.4|61.23|61.96|61.19|58.88|58.34|58.16|57.01|57.0575|57.39||57.88|57.05|58.96|59.06|57.966|56.67|55.445|55.12|54.94|56.21|55.58|54.18|52.7784|50.89|55.01|55.59|56.47|57.25|55.77|58.55|58.5143|58.36|58.55|59.89|60.97|63.8|64.25|64.2561|64.595|65.35|65|63.505|64.01|63.67|62.0545||62.375|61.96|62.08|62.33|62.71|62.37|62.23|62.3|61.9|61.04|61.1|61.49|61.89|61.16|60.46|59.43|59.55|61.24|60.23|60.45|61.78|61.54|61.59|62.18|62.3|61.52|61.9|60.04|62.08|61.3|61.4|61.39|61.455||61.17|59.345|59.505|59.03|58.43|58.08|57.84|57.5|55.82|57.31|57.63|56.8401|55.59|55.13|54.82|55.44|55.18|54.11|55.09|55.21|54.57|54.42|55.04|55.93||56.79|55.9|56.14|53.99|55.03|52.99|52.68|54.37|54.11||54.33|54.28|54|54.515||53.5|53.015|53.01|51.53|52.17|50.68|51.24|53.2201|53.82|51.45|49.35|49.72|53.42|54.55|55.715|57.23|58.2|55.31|56.47|57.19|58.63||59.75|59.28|59.17|59.45|56.99|57.366|57.57|56.82|56.975|57.01|54.9|55.63|55.48|55.29|54.5296|55.7|56.2|63.055|61.89|61.15|61.18|60.6|61.03|59.13|61.735|62.13|62.99|61.45|60.38|58.43|59.95|59.62|59.09|58.01|59.75|60.4|60.76|58.73|58.48|57.56|56.18|56.7|56.3982|57.78|58.95|59.62|59.56|58.66|59.05|58.299|59.03|58.79|59.85
01417|985958|/equities/impinj-inc|R2000GROWTH|60.33|60.11|59.76|60.55|59.295|58.75|56.73|56.02|56.895|59.4|60.09|57.89|55.01|55.51|55.5|57.26|59.43|60.45|60.38|62.2447|64.42|64.82|65.465|68.86|78.11|78.23|81.05|81.79|82.67|87.5885|87.94|87.1|85.75|88.01|87.71|87.52|85.09|85.93|83.86|86.24||88.81|86.6287|82.66|82.57|83.875|84.8191|85.65|89|89.427|90.48||96.49|95.84|101.375|109.615|110.915|106|102.62|100.33|98.91|100.38|102.51|101.61|98.01|99.7801||99.08|94.61|92.19|96.42|96.58|95.77|94.24|92.54|93.44|92.66|91.71|91.39|94.94|93.14|87.55|86.254|85.05|85.44|85.96|84.51|80.1|81.5|134.5024|133.89|136.66|132.23|135.83|139.51|138.72|135.1|134.24|134.42|133.2501|134.61|127.36||125.79|125.93|130.14|130.33|132.49|132.77|128.2|123.68|127.55|126.79|131.825|131.18|135.22|125.07|124|122.79|122.72|128.055|122.4251|125.66|131.75|135.23|133.78|138.34|131.25|126.03|131.26|126.61|126.74|120.49|118.08|121.9|123.01||127.46|129.24|126.21|123.13|121.49|119.45|125.36|124.68|119|121.08|124.28|134.81|130.51|124.42|123.618|124.23|122.38|121.315|128.38|128.23|125|124.96|129|122.1||118.38|115.03|117.07|114.75|113.5|106.24|103.515|106.87|107.305||105.48|106.27|105.22|106.27||110.19|112.12|113.54|110.93|110.725|107.945|107.1712|116.3|115.83|112.31|113.22|114.55|111.45|111.56|116.42|115.99|118.2893|120.1328|121.36|120.5801|120.34||119.83|113.01|110.89|111.24|104.34|108.44|114.27|111.05|109.59|108.36|101.78|105.01|104.46|107.75|108.114|110.15|111.05|112.815|107.04|104.33|85.72|84.73|84.375|81.28|79.39|77.01|77.05|78.0201|75.79|73.81|77.17|77.77|79.5045|82.61|87.922|86.075|86.58|79.525|79.91|79.95|80.61|79.53|78|76.01|82.8601|90.05|89.63|88.47|87.01|89.37|87.085|88.53|91.09
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE|70.5|70.765|68.82|70.915|70.9|69.8|68.95|68.56|69.14|73.67|73.37|73.16|73.43|73.4|75.43|75.03|75.66|74.16|73.12|75.77|76.96|76.41|76.73|76.56|72.14|74.71|73.24|74.0225|73.65|76.6|77.6|77.22|76.49|76.285|74.55|73.44|71.01|71.09|69.73|73.83||75.3|75.6301|74|74.43|71.39|71.52|69.57|69.875|69.23|69.62||69.23|68.85|68.48|70.4606|69.21|68.76|69.56|70.65|67.32|66.49|64.99|63.2|62.62|63.74||63.9|64.59|64.2|64.31|65.97|66.37|68.16|66.93|65.26|66.39|66.06|66.5|65.93|65.98|64.835|64.35|63.71|65.2|63.94|65.66|66.28|64.7801|63.99|66.16|65.1|65.47|65.45|64.02|63.26|61.97|61.14|60.96|61.44|61.03|59.93||59.55|60.52|61.03|62.266|61.37|61.28|61.3|61.1|60.84|59.15|59.84|59.46|59.35|58.58|58.68|56.82|56.22|57.185|56.86|56.65|59.22|58.65|58.36|58.53|59.16|57.93|58.93|59.775|59.28|58.17|58.29|58.12|57.74||59.26|61.76|62.37|63.425|63.78|62.93|63.1|61.82|59.45|59.61|59.785|60.8825|60.33|59.0994|58.77|60.59|59.84|58.76|58.36|57.74|56.49|55.85|57.54|57.21||57.12|56.37|55.7|54.35|54.64|54.01|52.74|52.21|50.055||49.47|47.94|48.48|50.84||51.01|50.52|51.375|49.94|50.8|52.575|52.16|53.29|53.045|50.64|50.26|50.36|49.72|48.905|48.715|50.3|47.9998|45.51|46.615|46.555|47.67||46.09|45.36|45.56|46.03|44.84|46.55|47.13|46.37|48.61|46.39|43.04|42.995|42.6|42.19|40.665|42.32|42.86|43.12|42.29|40.265|46.72|44.831|43.65|41.545|41.765|41.63|43.325|42.5|42.03|40.55|43.3|43.71|43.66|44.59|46.2|46.17|45.54|43.23|42.66|42.64|42.16|41.51|42.68|42.775|43.22|45.73|45.4601|45.96|42.81|42.9745|42.29|43.06|46.97
01419|100173|/equities/biolife-sol|R2000GROWTH|11.085|10.85|10.86|10.612|11.1|10.85|10.48|10.76|11.45|11.67|12.26|12.34|11.825|12.11|12.79|17.72|18.4|18.74|18.48|18.88|19.02|19.74|19.7|19.49|19.11|19.35|19.3|19.92|19.95|20.2|20|19.41|19.585|19.915|22.51|21.51|20.31|20.25|19.65|20.13||21.46|22.08|22.45|22.33|22.45|22.52|22.72|22.77|22.11|22.715||22.88|22.59|23|23.12|22.565|22.62|23.12|23.58|23.34|22.67|22.53|22.76|22.89|22.615||22.26|22.05|21.645|22.05|21.17|21.26|21.48|20.03|18.49|18.5809|18.17|16.28|18.43|18.42|18.805|18.17|17.16|17.25|17.18|17.53|17.39|17.45|17.89|18|19.15|19.25|19.03|19.26|19.45|19.6706|19.81|19.9675|19.4|19.31|19.04||19.71|19.44|19.805|19.85|21|20.55|19.965|20.4|21.27|21.215|21.05|20.92|20.675|20.34|18.3584|19.2|20.7033|20.6701|19.04|17.57|22.3|22.26|22.49|22.23|23.0022|22.02|22.26|22.76|22.65|21.91|22.25|20.74|21.08||22.5725|22.6171|22.28|22.09|22.57|22.65|23.04|24.13|23.75|25.4832|24.53|23.74|22.57|22.95|21.83|23.37|23.24|23.98|24.29|24.32|23.25|22.69|23.88|23.41||23.12|21.155|20.55|19.935|18.87|17.61|17.7465|17.685|17.29||17.625|17.01|16.765|16.8269||17.02|17.05|17.9307|17.06|17.21|16.871|18.67|18.41|19.76|19.19|19.34|18.71|18.58|17.72|18.26|20.755|21.085|19.37|19.62|20.206|20.8||20.9|19.82|20.59|20.7|20.86|22.13|23.345|22.94|24.58|19.25|17.28|18.96|17.55|18.07|23.545|23.79|22.97|22.97|21.01|21.38|20.3|18.46|18.1|17.9366|18.265|18.26|20.18|20.79|20.19|19.43|19.79|19.73|20.95|22.05|23.19|23.17|22.85|21.6201|22.72|22.66|22.615|21.82|21.2|21.4217|21.89|23.21|23.32|21.89|22.745|25.58|25.37|25.25|25.53
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE|33.24|33.42|33.22|33.68|34.1|33.48|33.66|33.56|33.59|34.16|34.03|33.87|34.02|34.22|34.35|34.1|34.58|35.29|35.15|34.58|36.035|36.531|36.6|36.645|36|38.885|38.7|38.66|38.21|39.24|39.18|39.33|40.42|40.5101|40.75|40.08|39.85|39.52|39.3701|40.35||40.57|40|39.875|39.27|38.9|39.03|39.5405|39.18|39.44|39.42||39.27|40.32|40.695|40.94|40.84|41.24|42.3|43.16|42.05|41.65|41.27|40.88|41.1|42.53||41.97|42|42.83|42.85|43.23|44.23|41.05|47.82|47.645|48.51|48.69|48.42|48.21|48.45|48.4|48.3142|47.5|48.38|47.32|48.62|48.555|47.55|47.69|48.01|48.2|47.67|47.53|47.525|47.46|47|47.29|46.7|46.6|47.2|46.43||46.4|46.89|47.94|48.87|49|48.19|48.41|48.85|48.4793|47.61|47.86|48.03|47.96|47.61|47.36|47.71|47.65|48.28|47.19|47.93|47.89|49.56|48.895|49.31|49.6|49.22|46.3213|50.06|50.32|50.09|50.09|51.4|51.77||54.32|53.815|53.41|53.51|52.84|52.38|52.495|52.05|51.46|51.585|52.73|52.635|50.7|49.06|48.21|49.3|47.52|44.94|44.6|44.94|45.94|46.09|46.82|46.745||47.79|47.65|47.55|46.26|46.28|46.08|44.58|45.24|45.03||44.94|45.59|45.06|44.795||44.73|44.39|45.13|44.1|44.45|43.97|44.51|45.45|46.82|47.4|47.92|48|47.38|45.825|45.51|44.96|45.38|44.23|45.87|44.615|45.19||45.47|45.54|44.1|43.83|43.78|44.34|45.765|46.05|45.73|45.82|44.38|45.02|45.87|45.15|44.82|45.33|47.16|46.34|45.48|44.55|43.935|47.7|47.02|46.33|45.93|46.45|46.28|45.32|45.27|45.03|45.905|45.84|45.67|45.53|45.84|44.85|44.63|43.62|42.61|42.76|42.88|43|43.14|43.2016|43.88|44.55|43.98|44.85|43.74|43.9|44.53|45.075|47.04
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH|9.21|8.8|8.8|8.911|9.418|9.6|10.2|10.2|10.2|9.354|9.2|9.1|9.584|9.13|10|11.6|11.1|12|10.3|9.602|11.3|11.2|11|10.7|11.2|11|11|11.4|11|10.4|9.9|9.54|9.5|9.102|8.7|8.92|8.1568|7.7|7.5|8||7.82|7.771|7.6|7.31|6.715|8.601|9.381|9.4|9.527|9.34||9.101|8.935|9.2|8.9|8.7|8.895|9.212|9.868|9.317|9.4|8.8|8.7|8.7|8.8||9.5|9.74|10.2|10.8|11.1|11.2|10.4|9.801|9.559|10.6|11|11.5|13|11.7|12.8|12.25|11.701|12.65|14|14|14.7|14.1|14|13.95|14|14.7|15.4|15.8|15.95|15.3|14.9|14.6|14.9|15.1|14.1||14|13.8|15.1|16.65|17.2|17.7|16.8|16.2|16.907|16.45|16.6|17.9|16.8|16.45|16.7|18.6|17.25|17.2|16.5|15.3|15.1|15|15|15.2|15.2|15.8|16.4|18.85|19.65|18.8|19.9|19.9|19.3||20.2|20.993|19|17.4|17.1|17.15|19.05|19.6|19.8|20.7|20.8|20.7|18.301|17.7|17.3|16.9|17.35|16.55|17.3|16.8|15.4|15.55|16.3|15.3||14.601|12.6|11.9|11.8|12.2|12.4|13.4|15.1|14.9||14.55|14.65|14.2|14.8||15.5|14.8|15.7|16|15.7|17.6|17.3|17.8|19.1|21|21.75|21.35|21.5|24|29.15|26.1|25.45|23.2|23.5|23.7|25.8||25.9|25.1|24.4|24.731|25.2|26.001|28.098|25.6|24.3|21.6|20.6|21.7|20.6|23.7|24.3|25|25.9|24.45|23.785|24.6|24.7|21.2|21.2|22.2|22.15|21.75|23.671|23.4|23|21.692|21.3|20|21.201|20.4|18.95|19.315|20.3|18.75|19.35|19.45|19.7|20|21.35|21.5|23.9|24.3|25.5|26.4|27.3|28|27.3|28.2|28.7
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01423|1121154|/equities/alector-inc|R2000GROWTH|5.56|5.66|5.635|5.81|6.295|6.72|6.85|6.9014|7.02|7.11|7.35|7.28|7.44|7.54|7.3|7.1|7.31|6.995|6.53|6.535|6.75|6.355|6.24|6.14|6.21|6.15|6.59|6.44|6.415|6.6|6.59|6.44|6.13|6.135|6.2699|6.33|6.135|6|5.91|5.98||5.8894|5.9|5.815|5.86|5.65|6.09|7.14|7.035|6.99|7.14||7.42|7.54|7.4375|7.46|7.25|7.1|7.15|7.12|7.07|6.93|6.8|6.66|7.31|7.29||7.325|7.34|7.525|7.56|7.55|7.5315|7.28|7.3578|7.5|7.36|7.12|7.22|7.26|7.6201|7.3759|6.81|6.43|6.44|6.37|6.54|6.325|6.23|6.43|6.33|6.32|6.54|6.36|6.45|6.45|6.525|6.22|6.3|6.15|6.21|6.11||6.065|5.95|5.91|6.1|6.06|6.05|6.2088|6.16|6.11|5.76|5.82|5.82|6.02|6.18|6.02|6.13|6.35|6.56|6.34|6.18|7.06|7.06|7.16|7.05|7.75|8.15|8.33|8.49|8.64|8.675|9.02|9.11|8.96||9.4|9.32|9.32|9.3|9.19|9.31|9.36|9.27|9.265|9.33|9.28|9.075|8.6201|8.67|8.61|8.95|8.82|8.19|8.15|8.26|8.3|7.95|8.1|8.31||8.54|8.31|8.1245|8.07|7.975|7.99|8.705|9.1|9.02||8.96|8.75|8.72|8.69||8.55|8.6215|8.74|8.71|8.65|8.6|8.72|9.03|8.73|8.5|8.41|8.52|8.93|8.0192|8.44|8.18|8.29|7.6|7.33|7.37|7.71||7.69|7.47|7.29|7.59|7.5|8.38|8.51|8.17|8.01|6.999|6.845|8.31|8.16|7.9|8.54|9|9.19|9.17|8.83|8.91|8.9701|8.77|8.46|8.66|8.71|8.725|9.025|8.625|8.49|8.41|8.65|8.58|8.53|8.65|8.9|8.97|9.36|9.21|9.44|9.27|8.71|8.335|8.15|8.2|8.57|8.86|9.13|9.18|9.09|9.52|9.035|9.19|9.12
01424|8296|/equities/actuant-corp|R2000GROWTH|26.15|26.04|25.96|25.53|25.59|25.43|25.345|25.31|25.41|26.01|26.1301|26.12|26.37|26.43|26.83|26.77|27.212|26.92|27|27.38|27.1|26.79|26.52|26.385|27.04|26.591|27.44|27.48|27.72|27.31|27.27|26.76|26.41|26.81|26.95|26.6|26.3|26.145|26|26.12||26.74|26.98|26.68|26.53|26.535|25.85|25.71|27.38|27.08|27.18||26.99|26.69|26.815|27.015|27.395|27.32|27.6|27.215|26.16|25.87|25.91|25.2265|25.27|25.85||25.87|25.22|25.27|25.23|25.46|25.23|25.09|24.65|24.07|24.18|23.63|23.365|23.32|23.35|23.48|23.02|22.94|23.55|23.3301|23.78|23.675|23.45|23.28|24.26|24.87|24.4575|24.32|24.48|24.46|24.03|23.93|23.79|23.96|23.85|23.85||23.86|24.29|24.82|25.16|24.86|24.79|25.76|25.825|26.17|25.77|25.76|23.22|27.53|27.02|26.72|26.47|26.635|27.42|26.48|26.68|27.44|27.445|27.44|27.4|28.06|27.17|26.79|26.73|26.74|26.23|26.51|26.57|26.39||26.56|25.99|25.87|26.28|26.53|26.41|26.5|26.74|26.83|26.995|27.36|26.87|26.42|25.74|25.64|25.32|25.06|24.595|23.92|24|24.05|24.31|24.575|25.09||25.11|25.34|25.27|24.83|24.98|25.41|25.18|25.33|25||25.3|25.05|25.18|25.24||24.84|24.82|24.05|23.69|23.32|23.01|23.33|23.54|23.67|23.09|23.04|23.28|23.54|24.1|24.25|24.685|24.85|23.942|24.11|24.23|24.72||24.58|24.7|24.65|24.71|24.4976|24.84|25.22|25.66|26.04|26.79|26.0996|26|26.04|25.921|25.14|25.31|25.48|25.16|25.06|24.81|25.37|24.69|24.15|23.37|22.98|22.66|22.31|21.61|21.33|20.07|20.56|20.24|20.06|19.87|20.61|19.58|18.38|17.8|17.77|17.01|16.365|16.14|16.25|16.09|16.72|16.92|17.06|17.32|16.82|17.41|17.76|18.27|19.23
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE|51.41|51.65|51.25|51.215|51.495|51.52|52.07|52.781|53.15|53.22|53.2932|53.78|54.15|54.51|55.035|54.27|53.74|54.89|53.18|51.81|52.53|52.81|52.9|53.505|52.9|52.91|53.04|53.42|53.2484|53.2101|52.5501|53.37|53.07|53.38|53.342|52.58|52.14|52.16|51.93|52.08||52.61|52.92|52.89|52.34|52.23|52.44|52|51.57|50.85|51.4||51.13|50.6|51.44|51.44|51.59|51.99|52.68|52.6|50.5247|50.35|51.82|50.86|51.1289|52.1101||52.54|52.5665|53.16|53.907|53.71|53.84|53.3|52.885|52.89|53.333|53.175|53.12|52.47|52.99|53.465|53.62|52.011|57.55|56.7|57.47|57.0801|57.26|57.25|57.2901|57.31|57|56.6|57|57.25|57.85|57.61|57.89|58.1|58.0223|56.83||56.64|56.51|56.6659|56.97|56.43|55.84|55.743|55.2|54.81|54|53.88|54.53|55.19|54.68|54.14|53.8|54.2|55.225|54.33|55.66|55.5501|55.89|56.11|56|57.22|57.5|57.8|57.7|57.88|58.94|58.25|55.54|56.12||56.9601|56.615|56.4|56.21|55.59|55.15|55.46|56.27|55.71|56.23|57.16|57.05|56.29|55.76|55.5|55.27|55.045|54.2237|53.91|53.9|53.49|53.11|53.93|54.24||54.06|54.5|53.45|52.68|52.73|51.47|51.445|51.37|51.11||50.38|51|50.54|50.87||50.9851|50.72|51.19|50.97|51.635|51.51|51.47|53.3|53.0455|52.7849|53.859|53.5939|53.3563|55.5958|55.4678|55.2942|52.9815|49.2885|49.2976|49.4165|49.6358||49.5719|49.0143|48.7857|49.3744|49.3799|49.7364|49.8187|49.3708|49.517|49.342|47.9996|49.1879|48.8817|46.8935|45.2487|50.3763|51.2904|50.8288|50.4677|49.7285|49.517|48.4475|48.0454|47.6181|47.2135|47.5928|48.6943|48.3287|47.5742|46.9392|47.7254|47.8808|47.5517|46.7473|46.8844|46.6559|47.1769|46.3816|45.9794|45.8423|45.9611|46.0526|46.3085|45.8515|45.3853|46.0343|46.1988|46.7107|46.72|47.3506|47.3414|47.378|49.3525
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE|43.465|43.81|43.025|43.3|43.93|44.02|43.54|42.995|43.61|43.01|42.72|42.57|43.15|43.43|42.68|43.035|43.91|43.57|43.77|44.26|46.81|47.29|46.235|46.12|45.83|45.74|45.3335|45.01|45.33|44.83|44.66|44.67|45.54|45.195|45.54|44.98|43.9|43.34|42.64|43.39||43.875|43.07|41.38|40.22|39.55|38.93|39.1|39.82|40.02|38.73||38.57|38.82|39.22|39.62|39.12|39.01|38.78|38.425|37.12|37.24|37.1|34.51|34.1|34.35||34.77|35.02|35.425|36.615|36.73|36.27|35.66|35.29|34.9|35.14|34.92|36.13|37.025|37.2|37.06|35.85|35.08|37.73|37.08|37.3|37.7|37.56|37.46|37.152|38.09|37.855|38.45|38.76|38.555|37.67|37|38.67|38.4414|38.455|37.695||37.1799|36.575|37.4|38.56|38.83|38.68|38.24|37.87|37.84|36.46|37.29|37.93|38.43|36.661|35.93|35.67|35.57|38.59|37.6636|38.71|40.16|41.4|41.88|42.2166|41.23|41.17|40.84|40.355|39.5|39.01|39.96|39.9|40.535||40.07|40.07|39.2|38.59|37.92|37.9|38.46|38.965|38.24|38.77|38.5|36.24|35.79|35.585|35.78|35.73|34.58|34.545|34.925|35.125|33.91|33.64|34.48|34.595||33.26|33.26|33.2046|31.6009|32.37|32.21|30.45|29.535|29.37||29.63|29.9|30.14|30.41||29.84|29.405|29.68|28.87|28.45|28.6|28.91|29.67|30.0599|29.35|29.43|30.25|30.09|30.33|30.35|29.58|29.4|28.65|28.14|27.97|29.17||28.49|28.915|28.28|28.34|27.7601|28.24|28.76|28.562|28.99|29.32|29.38|28.8913|28.39|27.91|25.39|26.18|30.1|29.07|29.29|29.72|29.72|28.785|28.55|28.25|27.81|27.91|28.1|27.62|26.74|25.99|27.1|27.2|28.085|27.65|28.27|28.57|28.93|26.85|26.46|27.18|27.855|27.68|27.32|27.365|28.63|29.67|29.88|29.66|29.43|30|29.73|30.59|31.16
01427|16687|/equities/microvision|R2000GROWTH|2.435|2.44|2.38|2.44|2.575|2.56|2.58|2.53|2.6|2.68|2.765|2.7711|2.7|2.75|2.94|3.17|3.305|3.47|3.48|3.5|3.72|3.79|3.57|3.52|3.52|3.61|3.625|3.75|3.7931|3.94|4.08|4.09|4.13|4.31|4.37|3.945|3.9715|3.96|3.81|4.18||4.395|4.22|3.59|3.51|3.88|3.96|4.06|4.07|4.195|4.34||4.44|4.81|4.32|5.7946|5.9201|6.53|6.895|6.45|5.35|4.91|4.68|4.53|4.34|3.99||3.69|3.7|3.81|3.5|3.61|3.31|3.09|2.85|2.78|2.49|2.34|2.24|2.28|2.225|2.15|2.075|2|1.93|1.9028|1.91|1.883|1.82|1.86|1.82|1.95|1.95|1.94|2.07|2.11|2.12|2.16|2.28|2.34|2.42|2.32||2.43|2.46|2.56|2.56|2.56|2.45|2.26|2.17|2.15|2.065|2.035|2.04|2.06|2.1|2.16|2.27|2.1|2.13|2.1|2.1|2.16|2.22|2.22|2.375|2.42|2.31|2.34|2.46|2.49|2.47|2.54|2.55|2.6215||2.73|2.815|2.75|2.67|2.715|2.69|2.76|3.04|3.05|3.1|3.16|3.01|2.58|2.465|2.47|2.5|2.51|2.405|2.45|2.31|2.25|2.28|2.4527|2.47||2.49|2.46|2.45|2.4|2.42|2.31|2.35|2.42|2.3313||2.27|2.2|2.11|2.15||2.25|2.2|2.34|2.32|2.3308|2.54|2.6|2.65|2.75|2.85|2.85|2.845|2.8|2.8|2.91|3|2.97|2.79|2.82|2.825|2.985||3|2.92|2.965|3.1|3.09|3.165|3.27|3.15|3.37|3.255|3.09|3.13|3.17|3.245|3.32|3.39|3.555|3.53|3.32|3.58|3.7|3.6|3.3999|3.22|3.2431|3.25|3.41|3.185|3.09|3.08|3.15|3.03|3.12|3.31|3.5515|3.515|3.67|3.505|3.6039|3.6|3.75|3.55|3.46|3.5|3.6901|4.07|4.01|4.005|4.05|4.1364|4.1011|4.3|4.375
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE|140.7001|140.57|137.53|140.79|142.23|139.91|138.35|138.04|138.57|141.95|144.1|141.75|141|139.57|141.08|140.52|141.095|140.42|141.4|143.45|141.31|142|142.23|141.28|147.705|148.3|148.28|149.01|149.36|148.01|150.41|144.015|142.62|141.42|141.595|136.38|136.4|135.34|132.92|135.12||136.54|135.65|134.65|134.465|134.93|132.9|132.66|134.81|130.04|131.3664||132.62|131.84|132.0856|134.84|135.09|135.75|137.17|137.32|132.64|131.16|128.47|125.22|126.865|129.92||128.82|127.63|128.9|131.64|133.02|132.09|130.656|131.08|131.54|133.37|133.17|133.04|132.84|133.21|132.92|133.87|131.11|130.02|125.62|127.17|126.21|121.81|117.43|119.71|122.54|123.34|123.13|122.8|122.13|122.96|122.35|121.64|121.69|123.58|120.8525||121.67|119.63|121.4|125.045|122.26|120.295|119.9601|117.61|117.58|113.72|115.99|117.13|119.34|119.43|118.13|116.4|117.02|120.36|116.85|118.37|121.24|119.59|119.96|119.85|120.4|120.1|119.585|118.5|115.5|112.77|105.13|96.55|96.7||98.9913|98.4|97.75|97.9|95.97|95.435|95.68|96.97|97.125|98.67|99.52|98.2|98.56|96.44|96.23|96.69|96.0712|95.675|96.31|95.98|95.74|94.75|95.89|96.02||98.625|97.35|97.11|94.83|96.2|94.4|92.565|91.91|90.81||90.46|90.87|89.92|88.845||88.53|85.93|87.53|84.75|85.48|85.62|86.98|91.125|92.14|91.1|91.16|91.325|91.165|90.98|90.35|88.9558|93.8|91.53|92.08|93.265|96.785||95.5|95.04|96.23|95.98|92.51|92.5954|93.43|93.77|94.48|91.66|88.14|89.215|89.83|90.6|88.75|89.07|87.135|86.09|83.025|76.97|90.93|88.94|88.23|87.77|87.48|87.87|88.73|86.46|85|82.55|84.33|85.28|85.23|84.97|87.48|88.29|88.48|85.05|84.65|84.57|85.47|84.41|84.59|84.395|86.55|88.54|88.5|86.31|87.165|87.51|87.34|88.25|91.43
01429|985959|/equities/tpi-composites-inc|R2000GROWTH|4.8|4.71|4.35|4.31|4.7599|4.87|4.6713|4.74|4.6|4.48|4.77|5.3|6.17|6.15|5.99|5.45|6.2|6.03|5.85|5.53|5.69|5.86|5.56|6.52|9.89|9.79|9.84|9.77|10.14|10.29|10.14|9.42|9.57|9.85|10.05|10|9.57|9.78|9.35|10.18||10.38|10.1|9.79|9.08|8.71|8.745|8.87|9.995|10.165|10.6||10.635|10.836|10.7515|11.62|11.315|11.4775|11.1|11.42|11.37|11.14|10.83|10.63|10.37|10.88||11.2|11.35|10.92|10.67|10.39|10.31|10.35|10.21|10.37|9.85|9|8.5864|8.96|8.7026|8.9|9.3|8.74|10.545|10.71|11.55|11.9|11.76|11.59|12.35|12.62|12.45|12.27|12.2|12.95|12.52|12.18|13.01|12.82|12.4|11.36||11.41|11.92|12.81|13.05|12.52|12.25|11.08|11.08|10.84|11.3|11.56|11.73|11.76|11.28|11.5|12.36|11.54|12.81|12.265|12.44|13.06|12.99|12.69|12.54|11.41|11.022|11.195|11.18|13.86|13.37|13.0115|11.43|11.88||12.51|12.96|12.78|12.42|12.6|12.81|12.62|12.8701|12.77|12.855|13.41|13.79|12.87|12.33|12|13.27|12.875|12.97|13.61|13.32|13.06|12.95|13.67|14.09||13.66|13.53|13.11|12.2702|11.99|10.805|10.58|9.795|9.78||9.42|8.88|8.755|8.88||9.515|9.429|9.21|9.39|9.72|9.96|11|10.49|10.135|9.91|9.9|10.01|10.34|10.69|11.4|11.2|11.27|11.355|11.215|11.22|11.73||10.99|10.485|10.56|10.97|10.86|11.28|11.72|11.02|11.48|10.2297|9.66|9.66|9.66|9.795|9.47|9.6661|9.91|9.3406|9.27|9.55|9.15|8.46|8.62|9.21|9.22|9.16|9.35|8.99|9.3|9.2738|9.63|9.81|10.01|10.15|10.815|11.17|12.035|11.31|11.26|11.33|12.11|12.07|12.06|12.21|13.2|13.5593|13.76|14.01|14.11|14.55|15.01|15.1|16.065
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE|114.62|113.61|111.22|114.67|112.945|112.76|110|108.44|109.74|110.47|109.83|107.71|105.5818|112.61|116.21|119.15|118.725|116.54|117.21|117.47|121.541|121.61|118.39|111.66|106.87|107.54|103.935|104.96|104.52|111.29|112.335|112.57|111.34|109.515|107.92|104.9|108.25|107.97|107.29|109.73||114.21|116|114.44|112|107.05|106.2|104.76|105.235|105.05|104.31||103|104.38|103.93|110.9001|110.265|109.51|110.23|108.64|104.66|104.82|103.845|104.76|106.41|108.2||102.9|99.7075|94.83|98.545|99.69|98.22|98.0741|94.07|93.08|88.03|87.82|86.035|86.52|84.63|84.1651|80.17|80.83|81.86|81.2296|81.21|78.665|76.4|78.11|77.82|81.435|81.4075|78.46|79.13|80.03|80.01|82|81.38|81.415|83.135|79.72||80|81.07|82.91|85.02|86.16|86.2186|83.2293|81.49|84.6|84.63|86.18|85.52|85.26|85.655|85.71|83.23|82.17|82.84|78.6601|79.71|83.09|82.03|80.76|83.32|83.22|80.9|82.98|81.79|80.07|78.04|78.37|76.01|77.78||79.11|80.03|80.63|80.09|80.2|77.96|82.375|81.94|81.43|81.75|85.52|83.65|78.78|76.65|76.02|77.98|77.85|75.76|77.38|76.52|74.2899|73.4|76.35|75.88||76.81|75.64|74.57|75.43|75.1|69.72|68.81|68.87|67.55||67.54|66.81|65.91|66.92||65.93|65.61|68.03|68.82|69.435|70.65|72.01|74.94|77.27|75.24|75.83|75.6|75.34|75.23|77.41|78.53|78.25|74.75|75.68|75.66|78.8264||79.39|78.2875|78.39|78.6|78.27|79.87|83.77|81.74|82.7|77.76|73.71|74.73|71.92|69.775|67.49|69.35|67.94|65.65|62.16|64.99|65.98|63.3|61.8901|60.45|59.77|58.92|59.68|59.8539|58.68|56.02|59.28|60.83|64.3|67.93|71.25|69.84|70.57|64.5|63.98|64.31|64.47|65.04|65.63|63.42|65.31|67.51|66.965|66.95|66.12|67.2906|69.425|68.76|70.86
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH|63.67|63.78|63.61|63.13|62.245|61.98|62.57|63.01|63.7|63.82|64.93|65|65.88|65.79|65.51|65.061|63.75|66|64.69|63.11|63.84|64.1|63.6|65|64.9|63.1787|62.59|62.29|61.31|61.23|61.0144|60.85|60.47|61.02|61.085|60.17|60.78|61.96|61.21|62.55||62.97|62.74|61.83|60.535|61.05|61.1|60.32|59.79|60.39|60.815||60.53|60.31|60.43|61.93|62.44|62.6|63.26|62.84|61.82|61.71|61.65|60.38|60.47|61.52||61.72|61.51|61.72|62.68|62.395|63.38|62.6|62.89|63.56|65|64.945|64.54|64.25|65.38|66.2|66.1|65.91|67.16|65.82|66.09|66|66.99|63.78|62.49|64.59|64.75|63.53|63.4|63.26|63.78|63.95|63.96|63.5|63.895|62.66||62.82|63|63.175|62.85|62.33|62.25|61.95|62.36|61.62|60|60.41|60.46|60.38|61.46|60.93|59.71|59.45|60.35|59.35|59.35|59.78|58.13|60.08|61.05|62.62|61.31|60.52|60.7099|61.07|60.02|60.41|60.09|60.71||61.45|61.01|60.07|60.3|60.49|60.29|61.38|59.73|58.01|58.345|59.72|59.945|57.72|56.65|55.97|55.255|55.1|55.32|55.765|56.435|55.91|54.51|54.67|55.01||57.55|57.31|57.2|56.08|56|54.59|53.98|54.72|53.39||52.88|53.66|53.74|54.57||54.155|53.24|52.75|50.9722|51.36|49.48|50.12|51.82|52.35|51.31|51.13|51.65|52.895|54.49|53.9|53.04|54.015|53.245|53.77|52.36|52.905||52.725|53.1863|52.66|52.16|50.44|51.09|51.91|51.02|51.83|50.75|49|50.75|49.84|48.96|48.61|51.05|52.9|52.33|54.341|54.16|54|57.52|56.01|56.28|56.54|56.75|59.24|58.64|57.57|56.915|57.33|56.45|55.57|55|56.15|56.91|57.58|55.405|56|55.7|56.95|57.23|58.04|57.38|57.82|58.54|58.52|58.885|58.045|60.04|60|60.75|62.34
01432|6508|/equities/extreme-networks|R2000GROWTH|25.09|24.775|22.86|27.45|28|27.99|27.58|27.141|27.72|29.15|31.99|31.71|31.56|31.395|30.69|30.29|29.755|29.5|28.8|27.85|26.45|26.425|26.8314|27.05|26.875|27.02|26.68|27.01|27.355|27.54|27.27|26.62|26.105|26.89|26.71|26.615|26.98|25.95|25.48|25.84||25.765|25.55|24.35|23.35|22.72|22.92|23.24|23.64|24.04|24.48||24.58|23.88|24.18|24.04|23.45|23|22.5699|22.14|21.07|21.005|20.9|20.39|19.71|18.82||18.47|18.23|18.05|18.485|18.64|18.465|17.52|17.18|16.59|16.6|16.525|16.46|16.46|16.39|16.44|16.44|16.29|16.43|16.75|17.395|17.03|16.1|16.1|15.71|15.71|15.46|15.64|14.67|18.4|18.795|19.07|18.95|18.84|18.875|18.75||18.36|18.56|18.56|18.73|18.33|17.96|17.73|17.665|17.705|17.36|17.595|17.89|18.08|17.5335|17.38|16.73|16.555|17.14|17.03|17.32|17.59|17.49|17.33|17.7|18|17.68|18.16|18.53|18.62|18.55|18.56|18.52|18.7||18.995|18.75|18.77|18.64|18.35|18.43|19.1|18.9|18.505|18.8|18.5698|18.24|17.62|17.48|17.3|17.25|16.51|14.6308|18.8|18.95|17.45|18.61|19.06|19.17||19.135|19.23|19.165|19|19.06|18.67|18.255|18.61|18.09||18|18.25|18.14|18.37||18.11|17.9|18.3|18.42|18.4|18.245|19.19|19.79|20.14|19.32|19.68|19.8|19.401|19.4|19.7|19.605|19.885|19.89|19.52|19.81|19.92||19.65|19.23|18.9|18.815|18.12|18.09|18.28|17.75|17.91|18.01|17.38|17.815|17.605|17.34|16.89|16.88|17.8|17.35|16.7093|15.7501|15.55|15.19|14.85|14.38|14.09|14.08|14.08|13.47|13.11|12.615|12.96|13.02|13.26|13.545|14.17|13.515|13.4|13.065|12.9|12.69|12.58|12.27|12.205|12.09|12.535|12.93|12.89|12.71|12.68|12.99|13.41|13.725|14.06
01433|942668|/equities/the-joint-corp|R2000GROWTH|9.5003|9.61|9.48|9.535|9.47|9.615|9.62|10.16|10.139|10.571|10.55|10.5|9.2325|12.25|12.5|13.13|13.14|13.23|13.2|13.19|13.345|13.27|13.25|13.2|13.25|13.1901|13.26|13.15|13.26|13.59|13.25|13.06|12.91|13.44|13.61|13.23|13.07|13.05|13.045|13.15||13.155|13.45|13.35|13.01|13.03|13.08|12.96|13.05|13.06|13.46||14.44|13.4201|12.965|13.2|13.02|13.06|13.32|13.37|13.35|13.32|13.52|14.045|13.9805|13.99||13.45|13.56|13.815|14.145|14.31|14.695|15.33|13.815|13.95|13.75|13.86|14.43|14.8901|14.57|14.63|15.08|14.625|15.2|15.6|15.7901|15.62|15.95|15.04|15.08|15.795|15.92|15.89|15.327|15.78|15.615|15.67|15.06|14.86|15.67|15.52||15.89|15.95|16.02|16.31|16.465|15.995|16.095|15.96|16.3439|15.87|16.277|16.66|16.38|15.98|15.795|15.74|15.547|16.16|16.14|16.2|15.93|15.96|15.53|15.26|15.25|15.255|15.23|15.015|14.865|14.6332|14.83|14.76|14.88||15.75|15.5|15.3|15.3|14.59|15.09|15.49|16.07|16.93|17.81|18.2388|18.35|17.89|17.64|18.11|18.05|18.01|18.05|18.505|18.3|18.33|19.0213|19.14|18.175||17.85|16.58|16.37|15.13|14.84|13.55|13.36|13.32|13.34||13.32|13.75|14.52|14.1567||14.695|14.06|14.5|14.685|14.7|14.64|15.17|15.49|15.26|14.53|14.645|14.55|14.24|14.34|14.79|14.92|14.97|14.35|14.49|14.38|14.69||15|14.73|14.63|14.96|14.54|15.03|15.8|15.59|15.215|14.68|13.75|13.9926|13.98|12.85|13.845|14.9|16.35|16.35|16.68|17.052|16.23|15.51|15.09|15.025|15.47|15.55|16.24|15.99|15.55|15.58|15.5|15.1|15.27|15.44|16.05|16.07|16.24|15.49|15.67|15.13|15.88|15.71|15.685|15.55|15.895|16.5341|16.026|16.1|16.2|16.646|16.34|17.055|18.51
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE|18.69|18.61|18.08|17.68|17.6|17.64|17.32|16.99|17.12|17.94|18.33|17.09|17.09|17.4|17.5|16.96|17.58|17.82|18.05|16.24|16.265|15.78|15.72|13.95|15.25|15.27|15.82|16.535|16.49|16.94|16.3439|15.65|15.545|15.8078|15.55|19.16|19.21|18.08|13.24|13.18||13.2|13.21|13.14|13.27|12.5821|12.5|12.55|12.77|12.9|12.78||12.85|13.2002|13.44|14.21|14.52|14.0114|13.86|14.68|11.66|9.2601|21.25|18.32|24.03|24.59||25.35|24.2|25.2|24.7|24.48|23.79|22.57|22.352|22.6325|22.95|22.44|22.44|22.95|21.91|22.04|20.56|20.685|22.04|22.005|22.085|21.7|22.08|22.04|22.48|23.5|23.49|23.2|22.3|22.6|22.5|22.42|22.13|22.03|22.04|21.71||21.93|21.95|21.85|21.8351|22.27|22.04|21.98|22.08|22.5|21.12|21.6125|21.55|21.61|20.87|21|22.0815|20.8609|20.63|18.785|19.4|21.15|21.57|22.06|24.24|23.85|22.41|21.73|24.59|23.705|23|23.16|23.24|23.63||25.4431|25.95|25.89|25.46|25.785|25.67|26.015|26.39|25.95|26.37|27.65|27.69|26.32|26.15|25.04|25.38|25.38|25.38|26.37|25.92|26.3261|25.7|26.77|26.51||25.69|24.65|24.81|23.28|22.6|22.06|22.34|22.87|22.29||22.64|21.62|20.95|21.33||23.005|22.76|23.0801|21.67|22.09|23.3714|23.4|23.69|23.3109|21.64|22.25|23.06|22.68|23.02|24.19|23.1|22.89|20.98|21.25|20.33|20.08||19.81|19.74|20.37|19.98|19.72|21.15|22.29|22.26|20.6182|19.73|17.825|19|19.63|21.5|22.86|24.74|24.665|23.1|21.245|21.79|20.74|19.87|20.18|19.945|21.38|20.99|23.14|22.61|21.94|22.645|22.735|22.53|23.96|26|26.96|27.97|28.405|25.76|24.69|24.995|24.03|23.51|23.28|24.3|24.55|26.485|24.86|25.355|26.54|27.66|27.67|26.71|28.82
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH|11.14|11.22|11.01|11|11.1841|10.84|10.43|10.5|10.8117|10.81|11.12|11.08|10.89|11.03|10.73|10.73|10.86|10.17|9.51|9.47|9.94|10.27|10.14|10.085|10.31|10.27|10.24|10.46|10.47|10.9|10.98|10.35|10.09|10.73|10.39|10.095|9.84|9.64|9.38|9||9.06|9.24|8.81|8.755|8.91|8.82|8.79|9.11|9.31|9.12||9.8|9.54|9.68|9.81|9.75|9.56|9.51|9.42|8.6701|8.53|9.48|9.185|8.99|8.94||8.71|8.6975|8.75|8.69|8.4|8.0646|8.13|8.05|8.07|8.27|8.275|8.2|8.25|8.33|8.33|8.0001|11.17|11.23|11.13|10.82|10.822|10.79|11.13|11.13|11.15|11.5|11.43|11.59|12.6|12.23|12.07|11.73|11.82|11.67|11.34||11.2|11.05|11.32|11.23|10.975|10.85|10.75|10.73|10.67|10.655|10.49|10.5|10.2867|9.86|9.81|9.74|9.55|10.045|9.74|10.02|10.92|11.48|11.68|11.8675|11.85|11.61|11.5912|11.64|12.05|12.2|11.82|11.7|11.81||12.03|11.79|12.67|12.64|12.61|12.45|12.625|12.9|12.53|12.59|13.09|13.63|12.62|11.89|12|12.005|11.79|11.44|11.88|12.19|11.83|11.585|12.09|11.545||11.46|10.5515|10.62|10.645|10.72|10.44|10.62|10.865|11.11||11.02|10.91|10.71|10.31||10.44|10.53|10.49|10.13|10.3|10.56|11.07|11.82|11.68|11.08|11.21|11.35|11.37|11.46|11.64|11.85|12.26|11.85|11.88|12.04|12.33||12.32|12.215|12.18|12.27|12.13|12.68|13.19|12.935|12.33|11.39|10.6801|10.29|10.65|10.75|12.01|12.81|13.51|13.28|13.35|13.52|13.42|13.64|13.2|13.285|14.1|14|14.36|14.46|13.67|12.11|13.81|13.97|15.39|16.26|19|18.84|19.32|18.525|18.43|18.45|18|17.85|17.68|17.4|17.92|18.7024|18.48|17.99|17.9|18.62|18.93|18.5|19.555
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH|5.7|5.61|5.325|5.54|5.6|5.525|5.76|5.73|5.85|6.05|6.27|6.21|6.29|6.66|6.8|6.51|6.92|7.43|7.44|7.4|7.91|7.96|7.83|7.73|7.855|7.7301|7.77|7.83|8.11|8.06|8.26|8.17|8.305|8.51|8.425|8.12|7.89|7.73|7.35|8.115||7.94|7.4051|7.33|6.985|7.04|6.92|6.93|7.34|7.29|7.33||7.98|7.6725|7.57|7.59|7.43|7.49|7.4|7.45|6.845|6.88|6.965|6.5|6.38|6.58||6.46|6.31|6.695|6.87|7.08|7.115|7.19|7.35|7.42|7.54|7.41|7.29|8.03|7.56|7.49|7.38|6.72|6.03|5.76|6.01|5.86|5.535|5.48|5.57|5.4976|5.42|5.4093|5.695|5.88|5.8|5.75|6.055|6.05|6.405|6.27||6.185|6.42|6.98|7.13|7.2211|7.125|7|7.12|6.79|6.79|7.165|7.26|7.2018|7.19|6.37|7.44|7.23|7.46|7.33|7.79|9.1|9.725|9.64|9.9|10.08|9.8|10.16|10.78|10.88|10.71|10.81|10.94|11.4||11.75|11.43|10.83|10.56|10.3|9.84|10.04|10.82|10.635|10.84|10.93|10.72|10.035|9.55|9.57|8.82|10.66|10|10.49|10.3|10.16|9.96|10.65|11.365||11.49|11.36|11.09|10.995|11.12|10.28|10.23|9.63|10.075||11.15|10.88|10.33|10.86||11.22|10.62|10.88|10.88|11|11.145|11.15|11.77|11.4|11.08|11.17|11.32|10.92|11.11|12.165|12.59|11.87|10.1|11.33|11.9|12.92||12.01|11.78|11.85|12.74|12.21|12.82|13.52|12.99|13.48|12.36|11.5|11.705|12.015|12.08|11.33|11.8|12.02|11.77|10.97|10.41|10.65|9.26|8.98|8.97|9.02|9.47|9.52|9.41|9.2|8.9|8.98|8.985|8.99|9.41|9.82|9.84|10.63|9.22|9.2|9.31|10.145|9.73|10.04|10.07|10.6|11.9|11.87|11.91|12.12|13.185|13.017|12.97|13.115
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH|15.795|15.615|15.13|15.31|15.83|15.53|14.89|15.04|15.3|15.57|16.11|15.81|16.18|16.12|16.48|16.25|16.6|17.38|17.58|17.39|17.49|17.97|17.2085|16.86|17.125|17.35|17.7|18.21|18.305|19.08|19.01|19.48|19.435|19.66|19.72|19.2|18.75|18.725|18.96|19.73||19.7|19.78|19.96|20.03|19.64|19.8|20.35|21.24|21.61|21.16||21.75|22.15|22.32|22.66|22.78|23.15|22.75|22.62|22.4|21.54|21.065|20.36|19.96|20.46||20.61|20.81|21.34|21.84|21.7|21.18|20.64|20.9|21.06|20.1|19.81|20.06|20.62|19.82|20.76|18.93|17.15|17.5|17.34|17.89|17.21|17.1|17.42|17.62|17.93|18.36|18.42|18.64|18.67|18.07|17.26|17.24|17.012|16.56|16.36||16.17|16.51|16.9646|17.05|16.4|16.11|15.79|15.79|16.32|16.23|16.71|17.11|17.69|17.1|16.71|17.56|17.82|18.49|18.07|17.385|19.19|20.0801|20.18|20.235|20.38|19.6701|19.25|17.81|18.13|17.93|18.41|18.83|18.735||18.69|18.93|19.2|19.21|19.25|19.11|19.69|19.961|20.05|20.15|20.51|21.42|21.08|21|21.04|21.54|21.65|21.44|19.97|19.55|19.58|19.98|20.86|21.615||21.26|20.23|18.89|18.81|18.69|19|19.1|19.04|18.92||18.73|18.04|17.51|17.51||17.1501|16.85|21|20.7|20.86|21.41|21.845|21.0901|20.3374|18.84|18.375|18.21|18.15|18.5|18.565|17.89|17.98|17.54|17.66|17.38|17.575||18.0216|16.65|16.771|16.95|16.89|19.325|19.9111|19.18|17.87|16.615|15.65|15.74|15.985|14.86|17.55|18.08|18.82|18.535|17.64|17.95|16.85|16.56|15.6|16.97|16.75|16.61|17.41|16.52|16.3|16.41|16.54|16.04|16.44|17.02|17.16|16.28|16.45|15.19|14.35|13.8|13.68|13.0379|12.25|11.78|12.13|12.54|13.38|13.28|13.85|14.43|13.61|13.51|15.69
01438|52320|/equities/anavex-life-sciences|R2000GROWTH|7.765|7.874|7.7626|7.595|8|8.01|8.01|7.97|8.1|8.62|8.69|8.61|8.68|8.94|8.08|7.5806|7.63|8.19|8.1|7.965|7.97|7.935|7.66|7.6201|7.95|7.93|7.91|7.92|7.9909|8.2916|8.365|8.27|8.34|8.43|8.4399|8.485|8.13|7.9|7.73|7.8||7.925|7.9|7.87|7.87|8.01|8|8.08|8.26|8.2201|8.3||8.41|8.58|8.59|8.51|8.49|8.91|9.12|9.0143|8.94|9.03|8.915|9.05|9|9.07||8.945|8.88|9.055|9.2|9.35|9.27|9.03|8.94|8.87|9.07|8.88|9.03|9.04|8.02|8.2|8.41|8.1101|8.03|7.95|7.98|8.05|8.06|7.6601|7.65|7.68|7.93|7.93|8|7.99|7.8573|7.645|7.69|7.59|7.6|7.44||7.685|7.795|7.9429|8.36|8.36|8.25|8.32|8.27|8.485|8.42|8.38|8.475|8.92|9.19|9.21|9.05|9.15|9.21|8.59|8.535|9.57|9.74|9.694|9.64|9.59|9.37|9.44|9.47|9.565|9.6|9.84|9.99|9.97||10.25|10.25|10.285|10.27|10.4|10.18|10.4|10.9231|10.78|11.11|11.05|10.97|10.57|10.06|9.84|10.41|10.39|10.32|10.2221|10.13|9.98|9.65|10.055|10.21||10.15|10.38|10.1|9.775|9.57|9.68|9.46|9.46|9.32||8.91|8.2|8.01|8.13||8.22|8.2813|8.44|8.36|8.175|8.185|8.3|8.5|8.37|7.73|7.63|7.9501|8.31|8.34|9.56|10.66|8.8|8.29|8.7701|8.865|11.2501||11.09|10.9702|11.37|12.63|12.41|13.61|13.97|14.08|13.5|12.2706|11.75|11.49|11.42|11.13|11.5355|11.76|12.09|12.06|11.51|11.56|11.7|11.8|11.5|11.0754|11.025|11.045|12.2109|11.06|10.5287|10.06|10.39|10.1577|10.2|10.48|10.586|10.445|10.455|10.24|9.55|9.65|9.36|8.93|8.87|8.91|8.9|9.1646|8.96|8.9|8.97|9.26|9.31|9.31|9.815
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH|53.74|54.21|53.475|53.04|54.44|53.85|53.295|50.05|50.675|51.005|52.97|52.32|53.76|53.57|52.78|56.201|56.35|57.75|54.29|56.745|55.03|54.69|53.0856|52.845|53.72|54.825|53.87|56.73|55|54.52|56.34|59.2|57.9|57.67|57.4|57.02|57.61|56.89|55.61|56.965||56.52|54.7|54.31|54.12|54.92|57.38|59.7|60.27|59.8|59.5||57.76|58.77|58.94|58.77|60.15|61.21|60.49|59.12|56.91|55.97|56.31|56.04|56.01|54.62||54.97|56.16|57.84|56.67|56.66|55.98|55.255|54.51|53.7901|56.59|56.64|57.03|57.055|54.48|53.05|51.5|50.34|47.81|47.76|47.32|44.98|44.76|45.76|38.5|43.2|42.13|42.48|43.4|42.22|38|34.57|35.555|34.82|34.4|33.92||33.94|34.72|35.3715|37.23|37.32|36.66|37.54|37.075|37.125|35.89|36.28|38.39|40.23|41.455|41.49|41.31|41.92|42.88|41.22|41.18|47.24|45.46|43.35|42.8017|42.8357|42.22|42.32|41.51|41.385|37.83|41.79|39.88|39.8||39.11|39.06|39.57|37.2915|35.55|34.92|35.69|35.75|34.19|33.65|33.03|33.58|31.98|31.95|31.19|30.63|30.62|29.94|29.21|29.065|29.36|29.07|29.89|29.84||31.07|26.29|25.48|24.87|25.76|25.42|24.945|26.1|25.92||25.69|24.99|24.795|24.82||25.51|25.78|25.4|24.2|23.2|24.88|26.47|26.9|27.065|25.94|25.7|26.29|26.135|25.97|26.36|26.85|26.79|25.58|26.03|26.46|27.22||28.27|27.03|27.3|27.97|27.35|28.71|29.77|29.54|29.94|27.8|25.58|25.76|25.58|25.14|27.33|27.61|28.54|27.93|26.77|27.02|27.01|24.85|23.03|23.6|24|24.38|26.34|26.82|26.52|26.165|26.26|26.63|27.2801|28.13|28.545|27.36|28.215|27.36|27.96|27.495|26.58|25.35|25.08|25.28|26.105|26.91|27.73|27.635|28.13|28.69|27.91|28.12|28.585
01440|20894|/equities/pros-holdings-inc|R2000GROWTH|35.28|35|34.43|34.39|35.55|34.82|34.75|34.03|34.09|34.86|35.45|35.6|35.2|35.34|36.12|36.715|37.32|36.15|36.31|36.76|37.415|37.35|36.33|36.425|33.88|32.89|33.12|33.92|33.665|33.32|33.33|32.95|32.6|32.97|32.25|31.64|30.15|29.865|29.562|29.55||29.48|29.85|29.145|27.96|27.585|27.64|28.3|28.32|28.31|28.78||28.97|29.575|29.8234|29.901|30.2313|29.64|29.63|29.825|29.265|28.76|29|28.72|29.05|28.65||28.26|28.28|28.34|27.56|28.12|27.98|27.32|26.35|25.36|24.61|24.61|24.97|25.81|25.51|26.01|26.7201|25.841|24.67|26.71|27.8272|28.19|28.245|27.93|27.93|28.68|28.35|27.07|26.555|26.99|26.66|26.32|26.15|26.05|26|25.76||25.65|25.52|26.5|26.465|26.63|26.23|25.81|25.44|25.25|25.19|25.5|25.58|26.21|25.08|26.04|25.52|24.75|24.8|23.96|24.51|25.45|26.42|26.76|26.84|26.74|25.88|25.77|25.52|25.61|25.755|26.28|26.37|26.87||27.17|27.92|28.4186|27.61|27.46|26.3|28|28.16|27.67|28.44|28.13|26.72|25|24.71|24.31|24.13|23.91|23.25|24.25|23.43|23.67|22.76|22.98|22.97||23.18|23.23|22.87|22.83|23.83|23.4|24.83|24.9|24.05||23.89|24.12|22.57|22.9||23.305|23.525|23.815|23.3|23.04|23.3|23.62|24.37|23.88|21.28|20.62|20.32|20.37|21.11|22.56|22.85|23.22|23.2|22.82|22.305|22.09||22.6|23.21|23.77|23.44|23.625|25.13|26.14|26.16|27.33|25.6|23.43|23|23.57|25|25.75|26.5|24.36|24.04|24.215|23.85|24.19|24.95|24.424|24.315|24.44|24.39|25.01|24.8|24.82|24.06|24.405|24.23|24.86|25.87|27.27|26.865|26|23.94|24.65|24.075|23.45|22.76|22.59|21.8601|22.5787|23.28|22.855|22.26|21.605|22.26|22.25|22.19|22.95
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE|101.99|102.2|100.865|99.11|98.16|98|97.745|98.14|98.77|99.58|99.605|99.48|97.755|96.675|95.28|94.34|95.82|95.45|94.57|94.82|93.84|94.69|89.91|90.06|91.855|92.01|92.17|92|93.68|93.675|94.25|92.46|91.33|91.47|91.72|90.44|90.085|89.31|88.63|90.06||92.08|92.39|92.185|92.99|92.47|91.29|90.5|91.06|92.14|93.41||94.4|95.67|97.27|97.95|97.7|96.82|97.36|95.56|92.295|91.145|89.3|87.72|88.305|89.75||89.99|89.72|89.65|90.79|90.385|90.84|90.8|90.88|89.54|90.4|90.58|89.79|90.62|90.07|89.395|87.65|86.505|88.42|86.99|88.61|87.84|86.26|85.97|87.34|88.47|88.62|88.99|89.07|89.46|90.96|89.93|88.215|88.18|88.02|87.765||85.63|86.19|86.615|92.375|91.91|91.44|91.53|90.82|91.035|89.1081|89.885|91.39|93.36|92.47|91.505|93.2|90.96|92.48|92.385|95.86|97.99|97.93|98.4|99.44|98.2|98.87|100.77|101.52|101.96|101.88|103.405|104.49|105.09||105.55|104.38|103.22|104.0046|104.3528|102.1667|102.32|102.25|101.9|102.855|103.93|100|97.22|95.74|94.56|95.22|94.0809|94.34|93.87|93.065|96.35|99.18|99.98|99.91||99.4|93.9946|99.22|98.41|98.6502|99.24|96.68|97.5|97.01||98|98.06|97.39|97.21||96.5|95.51|97.11|96.3|96.75|96.52|96.527|97.55|97.42|95.31|95.42|96.22|96.51|95.91|95.81|97.3|97.25|95.785|95.26|96.242|96.2201||96.63|96.79|95.26|94.17|93.175|94.351|96.81|95.926|97.18|98.11|96.03|96.62|95.78|95.24|94.72|94.42|94.66|93.88|87.015|86.11|85.65|86.64|85.52|84.275|83.76|84.03|84.59|84.44|83.155|82.01|82.66|83.28|82.995|83.345|85.32|85.59|86.97|84.64|83.71|83.1|82.61|81.63|83.82|83.02|84.29|85.66|84.66|83.44|81.8199|84.67|84.73|84.58|85.58
01442|1073208|/equities/nlight-inc|R2000GROWTH|11.04|10.85|10.67|10.78|10.91|10.8|10.79|10.87|10.74|10.8|10.93|10.68|10.75|10.75|10.7|11.02|11.36|11.74|13.24|13.225|13.84|14.1071|14.14|14.14|14.24|14.12|14.19|14.46|14.23|14.67|14.71|14.52|14.72|15.12|14.93|14.84|14.9|14.85|14.7|15.05||14.81|15.41|15.14|14.84|14.44|14.7|14.7|15.31|14.6904|14.37||14.8|14.235|14.49|13.42|14.44|14.37|14.46|14.24|13.76|13.5946|13.64|13.365|13.91|13.9||13.57|13.3|13.16|13.33|13.32|13.14|12.745|12.29|12.4|12.13|11.9|12.1|11.76|11.82|12.15|10.985|9|9.08|8.79|8.76|8.5|8.42|8.53|8.595|8.8|8.88|8.98|9.05|9.03|9.05|9|9.1|9.02|9.25|9.282||9.27|9.4867|9.71|9.77|9.57|9.54|9.25|9.11|9.36|9.36|9.53|9.579|9.635|9.63|9.75|9.8999|10.18|10.53|10.61|10.81|11.19|11.05|10.99|11.18|11.35|10.93|11.12|11.125|11.0295|10.22|12.16|12.44|12.41||13.105|13.14|12.7201|12.39|12.26|12.29|12.39|12.515|12.54|12.5|12.82|12.92|12.325|12.23|11.9|12|11.98|11.58|11.985|12|11.3251|11.36|11.5|11.77||11.61|11.53|11.69|11.2568|11.1|10.8201|10.64|10.51|10.09||9.77|9.41|9.36|9.4666||9.6775|9.46|9.62|9.52|9.59|9.59|9.54|11.04|10.64|10.39|10.52|10.315|10.3563|10.42|10.59|10.67|10.81|10.2591|10.31|10.25|10.55||10.24|10.0182|10.4873|10.64|10.3022|10.66|10.9802|11.07|10.455|10.26|9.595|9.73|9.23|8.22|10.05|10.63|10.73|10.7|10.73|10.4|10.2|9.95|9.5|9.7864|9.76|9.82|10.11|9.82|9.59|8.96|9.21|9.21|9.21|9.405|10.08|10.21|10.07|9.41|9.43|9.6|9.65|9.49|9.535|9.41|10.01|10.5496|10.24|10.3|10.49|10.95|10.95|11.04|12
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE|33.6775|33.6397|33.3192|33.6775|33.9744|34.4789|35.054|33.5549|34.3469|34.5071|34.2526|34.5741|34.7758|34.8466|34.5637|34.064|33.8849|33.7152|33.5643|33.6115|33.9007|34.1866|33.9414|33.536|33.2486|33.0741|33.0128|32.8666|32.9279|32.8289|32.6875|31.5844|31.1884|31.6881|32.5838|32.8006|32.6026|32.1689|31.7824|32.4895||32.7912|31.9992|31.8767|31.6033|31.8672|31.905|31.7824|32.5744|31.9757|31.7635||31.6033|31.5467|31.6315|31.8342|31.5844|31.5278|31.3251|30.9669|30.0099|29.9656|29.8166|28.5532|28.4542|29.2462||29.1708|29.4536|30.0665|29.7742|29.9062|30.3776|31.3251|30.7924|30.6322|31.1507|31.0376|30.7971|30.6416|30.8584|31.1601|31.245|30.2456|31.0564|30.3776|31.1507|31.4713|31.3204|31.311|30.8961|31.6504|31.9144|31.9521|32.0841|32.0417|32.4309|32.1595|31.0659|31.7447|31.9804|31.7353||30.7642|32.5272|33.5266|33.7246|32.9138|32.7629|32.1878|32.3858|32.1312|32.0841|32.0275|32.7629|33.3098|32.8619|32.8195|33.272|33.3569|33.7529|33.6397|34.0546|34.4176|35.0918|35.0445|34.9691|35.2708|35.1671|38.3727|38.4481|38.1841|37.8259|38.137|38.1181|38.2831||39.9529|39.8623|40.2348|40.2772|39.3721|39.6078|39.9755|39.7539|40.1735|40.8429|41.5406|41.4557|40.5695|40.7109|40.5223|40.1735|40.3243|40.0226|40.0509|40.494|40.6732|41.055|41.5217|40.4657||41.9083|42.0403|43.7814|42.7639|42.3513|41.9605|41.7246|40.7735|39.9433||40.0683|39.9522|39.1935|39.7826||39.1183|38.5776|38.832|38.4437|39.2381|38.7561|38.7383|39.1891|39.3444|39.4881|39.7737|40.8002|39.5416|39.6041|38.9971|38.8722|38.8633|38.6044|39.2738|38.7472|38.5509||38.2831|37.9439|36.2033|36.5604|33.9272|33.713|35.8731|34.9716|35.6142|35.0073|33.7755|34.686|34.2486|33.9183|33.2043|33.7487|34.5342|35.0921|34.686|34.4628|33.8649|32.691|32.1421|31.1825|30.8746|30.6425|31.4548|30.7411|30.1516|28.7413|29.8571|29.7206|29.6161|29.9552|30.6024|30.0533|29.7767|28.4646|27.2685|28.063|28.5807|28.0897|28.0897|27.938|28.7056|29.2679|28.777|29.7187|28.8886|29.2412|28.9109|28.8975|30.7318
01444|16918|/equities/the-childrens-place|R2000GROWTH|25.79|25.92|25.24|25.65|26.14|26.3612|27.485|27.49|27.76|25.93|25.22|25.63|25.4|26.18|26.385|29.0701|29.735|30.66|30.81|30.8901|30.57|31|30.3|29.51|30.01|29.16|27.94|27.44|28.36|28.06|27.43|26.91|25.28|25.77|26.53|26.67|26.28|26.26|25.05|23.31||23.41|21.94|21.4|20.87|20.96|20.48|20.72|21.185|20.55|20.04||19.855|18.32|18.67|18.3|17.46|17.55|17.5301|16.26|15.3|14.8999|14.71|14.27|15.0001|16.11||16.78|16.88|17.62|23.34|22.93|22.09|24.175|24.56|24.42|26.21|26.185|27.08|26.52|26.115|26.2|26.48|25.19|26.24|27.06|29.18|29.24|29.76|29.59|30.005|30.935|31.72|31.94|32.42|31.22|30.77|30.85|31.2|32.005|35.72|37.22||37.04|38.1|40.15|39.77|38.73|37.7501|36.06|37.875|36.42|36.35|36.6|37.9|38.91|38.51|36.63|38.205|40.42|40.875|38.91|40.04|41.07|41.515|40.43|40.85|42.79|41.42|40.42|41.55|40.9|39.09|39.04|40.14|40.63||44.53|45.57|44.97|44.02|42.03|41.5|42.26|42.22|42.52|40.06|45.7|46.18|44.35|42.86|42.09|40.2674|40.53|40.5|41.99|42.595|38.99|37.62|38.31|38.145||38.15|37.59|36.16|34.71|35.08|36.28|34.86|35.55|35.55||34.74|35.7425|34.42|36.79||35.29|34.86|35.56|34.295|35.31|33.54|32.89|34.68|34.95|33.61|34.34|35.58|34.29|35.08|35.22|32.95|33.475|34.21|36.12|37.64|38.57||39.45|39.65|37.25|38.32|32.25|34.09|37.76|35.17|36.4|34.225|32.26|35.1|35.8|37.66|37.11|38.25|41.14|38.58|38.7|39.91|40.65|40.17|39.56|38.35|38.8|37.905|39.956|39.1577|38.435|36.2|37.095|36.79|37.63|36.345|35.9|34.27|33.5|30.32|29.2|30.9501|32.91|32.61|32.87|33.7|35.04|36.34|35.84|35.36|34.11|33.43|32.81|34.91|40.46
01445|52609|/equities/car-charging-group|R2000GROWTH|3.935|4.03|4.065|4.06|4.29|4.47|4.62|4.7|4.75|5.3|5.37|5.58|5.65|5.88|6.52|5.87|5.99|6.21|6.15|6.01|6.16|6.14|5.88|5.79|5.8499|5.88|6.085|6|6.18|6.4973|6.495|6.27|6.285|6.7413|6.59|6.57|6.285|6.13|5.885|6.01||6.01|5.85|5.64|5.32|5.32|5.42|5.55|5.77|6.2|6.2||6.315|6.37|6.49|6.53|5.86|5.94|6.52|6.6075|6.325|6.32|6.6|6.5292|6.58|6.775||6.765|6.86|7.0601|7.27|7.02|6.99|7.01|6.975|6.995|6.87|6.77|6.87|6.965|6.88|6.945|7.05|6.84|6.9|6.79|6.735|6.87|6.8058|6.67|6.9143|7.07|7.2401|7.28|7.3632|7.355|7.51|7.38|7.56|7.54|7.8401|7.33||7.33|7.41|7.91|8.19|8.275|8.13|7.45|7.3|7.3884|7.41|7.47|7.39|7.54|7.34|7.42|7.535|7.56|7.655|7.55|7.72|8.12|8.44|8.5529|8.85|8.82|8.38|9.095|8.89|8.995|8.96|9.7125|9.85|9.97||10.19|10.51|10.21|9.82|9.95|10.245|10.71|11.75|11.6|13.53|13.88|14.2753|13.19|13.19|13.1144|13.45|13.53|12.82|13.4|13.1|12.24|11.96|13.23|13.47||12.63|12.15|12.01|11.5|11.41|10.94|10.8773|10.88|10.79||10.12|10.04|9.85|10||11.05|11.035|11.73|11.8|11.58|12.3|12.51|12.7|12.84|12.3|12.32|12.63|12.88|13.36|14.1|13.452|13.385|12.91|12.89|12.65|12.9536||12.84|12.57|12.78|13.74|13.36|13.765|14.47|13.79|13.32|12.444|11.7|11.86|12.26|13.101|13.5|13.77|14.305|14.21|13.78|14.35|14.33|13.24|12.66|13.06|13.588|13.68|14.355|14.51|14.24|13.53|14.16|14.3645|14.79|14.98|16.2605|16.13|17.73|17.21|17.67|17.69|18|17.63|17.4|17.7|17.89|19.79|19.92|21.55|21.02|22.49|20.95|21.12|21.37
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE|60.75|60.78|59.48|59.86|58.18|58.665|58.225|59.53|59.72|60.09|61.065|62.11|62.71|62.61|63.1|62.56|63.99|62.615|61.16|60.9|61.49|63.13|63.07|61.545|62.85|61.8|62.35|63.385|62.87|59.6|57.65|56.58|55.61|55.85|55|53.05|52.36|51.85|50.4|51.5||51.48|51.23|51.86|49.93|49.13|49.24|48.41|49.7|51.79|52.69||53.155|52.61|53.02|52.1713|52.24|52.09|52.14|52.335|48.975|48.48|48.58|46.67|46.54|48.56||48.485|48.455|49.67|51.015|49.29|48.77|50.76|47.77|45.37|43.66|42.79|43.7|45.43|45.675|46.56|46.27|43.37|46.57|46.35|48.79|49.98|50.07|49.55|48.84|51|51.19|51|48.61|48.51|48.17|48.58|48.805|48.7|48.82|47.68||47.18|47.11|46.92|48.34|48.11|48.67|49.32|49.33|49.9|47.81|48.68|51.375|54.58|53.12|53.36|52.41|50.93|54.3|45.808|57.75|61.01|64.01|64.23|65.93|65.21|63.82|65|65.55|65.525|64.295|64.81|64.48|64.86||65.32|64.97|65.81|65.79|66.3|66.02|66.97|67.44|67.59|67.57|67.1782|67.48|65.71|62.88|62.52|62.66|61.745|61.08|62.815|63.42|61.015|60.42|59.35|61.58||60.305|62.12|61.36|60.52|60.45|58.955|58.095|59.231|58.805||59.94|58.48|58.26|57.56||55.99|55.55|56.08|54.75|54.44|54.49|55.26|55.94|56.9|57.23|56.94|56.7|56.15|56.36|56.96|59|59.325|56.865|57.75|57.64|58.58||57.99|56.8|56.09|55.755|55.61|57.36|58.09|58.83|60.13|59.2|57.11|57.79|58.68|57.54|56.1|57.63|58.92|59.16|57.885|57.56|58.84|56.77|56.09|54.62|54.98|62.4|63.7975|63.465|62.15|60.17|60.505|60.66|61.21|61.24|62.57|62.22|61.4|58.93|58.87|58.3|59.05|58.17|59.46|59.39|60.97|62.71|62.73|61.32|60.76|60.9|59.96|60.39|60.66
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE|155.06|153.4|150.46|151.71|151.165|149.87|148.19|147.28|147.54|147.76|146.84|146.02|143.31|143.25|142.365|142.59|142.64|136.93|131.59|144.98|146.02|144.76|144.81|144.7|147.8|147.9|147.055|146.9187|147.35|148.56|149.13|149.37|148.45|149.11|148.5|145.57|142.73|143.025|141.99|143.6501||145.32|145.99|143|142.53|140.53|142.3|141.63|142.42|142.455|141.6193||142.79|143.78|144.16|145.58|144.11|143.08|140.56|138.8|135.4|134.12|135.3|134.58|134.84|135.86||133.57|131.49|130.85|131.68|130.39|128.78|127.61|124.02|123.3|122.92|123.18|123.78|123.3|122.33|123.08|124.37|121.91|120.15|117.99|120.66|119.55|118.075|118.39|118.87|119.6554|119.5|126.24|124.235|137.25|136.9|136.25|135.43|136.67|141.34|143.21||141.53|142.74|142.69|141.82|140.02|139.21|139.43|138.83|139|137.54|137.48|137.46|138.1|138.53|136.39|134.82|134.53|136.93|132.685|133.35|136.7514|136.38|135.03|135.19|135.98|133.72|133.34|132.56|132.04|129.52|129.2|128.31|127.78||129.59|126.5|125.63|125.15|124.755|123.68|117.6|111.32|111.44|111.78|115.07|113.92|112.06|111.02|110.56|110.085|110.32|109.49|110.31|110.22|109.095|109.36|109.78|110.39||109.81|109.28|107.345|106.22|105.21|103.21|101.56|101.52|100.219||99.01|98.76|98.09|98||96.31|95.1|96.01|95.01|95.22|96.11|96.49|99.87|100.58|99.77|99.43|98.7|97.66|98.22|100.04|102.05|103.18|99.76|100.67|101.8|103.92||103.365|102.48|101.36|100.86|99.72|100.03|100.15|92.41|98.26|97.5|95.64|95.63|93.98|93.16|90.685|93.325|93.8125|93.9|93.62|93|91.5|89.385|88.02|86.5|85.27|84.88|86.74|86.07|85.3|83.85|84.99|84.3|84.585|84.14|85.86|85.15|84.47|82.44|82.26|82.1|81.6|81.105|81.51|81.65|83.835|85.15|84.44|83.25|81.53|81.6|81.37|83|86.06
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE|38.11|38.155|37.47|37.92|37.97|37.53|37.195|37.4|37.755|38.025|37.84|38.13|38.5|38.93|39.09|38.445|39.145|38.6282|38.915|39.165|39.68|40|40.25|39.795|40.465|41.2025|45.4|45.1075|44.855|44.66|44.545|43.62|43.0625|43.825|43.4925|42.785|42|42.03|41.225|42.845||43.13|43.275|42.635|42.885|42.6052|41.955|39.9022|39.6386|39.56|40.145||40.18|40.215|40.275|40.88|40.68|41.605|42.0817|40.545|39.1501|38.86|37.595|36.4275|37.0125|38.0251||37.635|37.475|37.45|39.095|39.475|38.9|38.25|37.605|37.1925|37.475|37.44|37.365|37.42|37.155|37.1711|36.445|35.505|36.29|35.585|35.585|35.345|34.085|34.9775|34.3525|34.265|34.2025|34.005|33.9|33.59|34.03|34.04|34.17|34.37|33.925|32.945||32.975|33.19|34.4725|36.005|36.325|36.14|36.1|36.0025|36.06|35.125|35.63|36.175|36.3975|35.26|35.0475|34.4705|35.0268|35.95|35.125|35.595|37.085|36.64|36.75|36.5175|37.405|36.57|36.725|36.97|36.68|35.8475|36.125|35.915|35.7151||36.365|36.0151|35.96|36.025|35.8|35.3775|35.86|36.45|35.125|34.225|34.69|34.36|32.5|31.2551|31.395|32.195|32.095|31.79|31.835|31.63|31.575|31.775|32.385|33.1||32.6488|32.54|32.03|30.585|30.32|29.82|29.35|29.51|29.18||29.08|29.27|29.29|29.56||29.525|29.415|30.8076|30.305|30.4025|30.355|31.015|32.89|33.44|32.75|32.5582|32.43|32.64|32.445|32.5175|34.22|34.055|33.225|33.775|33.635|34.51||34.44|34.0375|33.97|33.945|33.155|33.355|33.665|32.1|32.44|32.0275|31.02|31.29|31.36|30.655|30.02|30.73|31.36|30.83|30.7125|30.85|31.005|30.845|30.57|30.455|30.245|30.915|30.665|29.85|29.46|29.86|30.6028|30.675|30.425|29.84|30.955|30.87|30.99|29.865|29.69|29.135|29.32|29.01|28.8|28.55|29.4662|30.21|30.1|29.725|29.155|30.1575|29.955|30.525|31.165
01449|1168402|/equities/arko-corp|R2000GROWTH|7.49|7.49|7.42|7.275|7.355|7.57|8.02|8.08|8.14|8.0861|8.26|8.03|8.18|8.2|7.88|7.63|7.9625|7.99|7.99|7.9|8.07|8.17|8.14|8.0717|8.1|8.12|8.13|8.11|8.2|8.04|8.16|7.95|7.97|8.14|8.17|7.95|7.9|7.85|7.83|7.91||7.89|7.94|7.82|7.58|7.54|7.63|7.65|7.74|7.81|7.8||7.915|7.85|7.84|7.945|7.89|7.92|7.91|7.93|7.5|7.43|7.17|7.09|7.22|7.26||7.39|7.38|7.41|7.48|7.5136|7.51|7.19|7.2|7.05|6.77|6.7|6.75|6.82|6.885|7.99|8.085|7.88|8.05|8.0311|8.31|8.3|8.14|8.155|8.2533|8.455|8.45|8.525|8.57|8.74|8.6599|8.73|8.715|8.73|8.63|8.48||8.38|8.25|8.395|8.43|8.35|8.26|8.195|8.19|8.21|8.14|8.235|8.315|8.42|8.3417|8.3247|8.3|8.24|8.4|8.42|8.41|8.615|8.56|8.61|8.44|8.5|8.23|7.91|7.97|7.99|7.985|8.03|7.86|7.955||7.97|8.05|7.95|7.93|7.83|7.9|7.88|7.95|7.935|7.89|8.12|8.21|8.0828|8.25|8.15|8.16|8.14|8.16|8.17|8.23|8.24|8.285|8.36|8.32||8.48|8.14|8.04|7.82|8.13|8.44|8.34|8.52|8.47||8.26|8.44|8.5|8.505||8.57|8.505|8.77|8.59|8.67|8.65|8.74|9.005|9.07|9.1|9.08|9.0815|9.21|9.07|9.07|9.03|9.085|9.18|9.09|9.08|9.13||9.06|8.8|8.86|8.81|8.7377|8.93|9.17|9.13|9.01|9.27|9.11|9.21|9.68|9.34|9.32|10.06|10.09|9.686|9.24|9.19|9.18|9.47|9.46|9.0746|9.09|9.22|9.29|9.38|9.385|9.16|9.25|9.31|9.27|9.37|9.47|9.5|9.52|9.29|9.09|9|9.14|9.16|9.24|9.37|9.6202|9.88|9.91|9.955|9.98|9.96|10.05|10.18|10.22
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH|100.2|99|96.472|97.6|102.6|100.6|103.6|104.2|107|110|115.2|122.8|120.6|122.9|128.8|118.4|123.62|136|127.6|124.4|134.4|133.9|126.8|126.8|133.4|135.6|135.4|136.5|143.6|145.214|140.8|129.2|129.5|136.2|129.2|122.6|116.998|112|105|112.3||115.9|110.7|107.2|101.7|99|99.6|102.4|109.4|112.8|113.2||117.284|119.6|121.2|124.3|107.4|108.5|115.2|112.6|113.4|105.4|107.2|105.8|101.6|100.6||92.8|92.9|92.2|86.276|79|78.4|81|79.8|81.402|85.8|86.8|88.6|87.4|79.8|82.2|86.2|76.4|75.6|74.3|81.6|82.202|82.4|81.6|84.4|85.8|86.5|86.8|89.4|91.8|85.2|92.8|100.8|100.3|101.4|96.8||93.2|96.6|105|114|109|109.4|93.4|124.2|122.9|121.4|123.464|128.8|128.4|125.2|126.8|128.6|130.4|141.29|136.3|146.5|158.4|164.2|168|173.4|161.6|157.2|160.7|160.63|156.4|153.9|160.5|159.6|160.802||158.2|194.6|189.2|173.4|177.6|179.4|189.1|197.4|192.6|196.2|201|204|193.8|189.002|186.2|189|185.6|181.8|197.2|203.6|196.22|190|202.2|190.1||179|169.2|167|169.6|155|148.4|149.5|165.2|167||170.028|163.2|166.2|171.6||182.6|185|193.6|190.012|197.4|215.8|221.1|223|220.2|206|207.8|205|194|194.8|220.4|222.2|230.4|245.2|248.8|258|262||253.4|252.2|250.18|263.3|266.2|272.4|280.034|255.4|263.2|250|228.4|224|221.6|227.6|229.2|233.8|270.6|259.584|254.8|267.8|258.8|238.4|219|222.6|232|235.7|247.42|252.9|241|234.4|246.8|244.2|251.7|257.6|269|259|278.6|260.404|256.8|236.8|253.2|254.2|256|274.8|290.1|313|320|318.4|321.8|332.4|318.2|303.6|312.6
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH|21.82|21.865|21.72|21.67|21.62|21.55|21.31|21.24|21.07|20.9|21.12|21.075|21.66|19.55|20.65|19.9|20.57|20.905|20.91|21.18|21.57|21.79|21.86|21.915|22.03|21.71|21.89|22.18|22.13|22.35|22.18|21.81|21.68|21.82|21.91|21.55|20.91|20.82|20.405|20.905||21.07|20.96|20.74|20.72|20.69|20.92|20.68|20.6|20.83|21.41||22.571|23.77|23.96|24.3|24.24|24.44|25.23|26.09|25.37|25.48|24.84|23.13|22.99|23.93||24.67|24.58|24.53|24.77|25.0925|24.87|24.3|24.085|23.85|23.78|23.6395|23.25|23.27|23.185|23.61|24.92|22.84|23.37|23.17|24.25|23.55|23.472|23.25|23.65|24.41|24.26|24.35|24.67|24.76|24.94|24.63|25.91|25.76|25.56|24.73||24.52|24.66|25.13|25.6|25.69|25.6|25.6|25.15|25.115|24.24|24.49|24.4|24.435|23.92|24.09|23.63|23.31|24.37|23.45|24.39|25.36|26.0065|25.85|26.09|26.38|25.815|25.36|25.2|25.105|24.33|24.63|24.28|23.88||22.6405|21.3|21.56|21.5|21.455|20.95|21.04|21.32|21.13|21.255|21.245|21.17|20.7|19.89|19.58|19.82|19.72|19.54|19.84|19.86|19.44|19.265|19.62|19.66||19.19|19.24|19.06|18.65|18.45|17.85|17.59|17.67|17.43||17.43|17.52|17.44|17.45||17.26|17.03|17.37|16.82|17.13|17.47|17.645|18.51|18.75|18.16|18.22|18.1144|18.07|18.03|18.5|18.29|18.57|18.13|18.5|18.42|18.62||18.61|18.28|17.9|18.04|17.68|18.3595|18.39|18.635|18.58|17.49|16.64|17.18|16.72|16.6|15.26|15.65|15.97|15.4001|15.3948|15.48|15.6|15.14|14.95|14.56|14.375|14.57|14.5|13.91|13.5|12.87|13.12|13.19|13.34|13.39|13.87|13.99|14.33|13.57|13.33|13.19|13.76|13.64|14.12|14.22|14.745|15.22|15.43|15.43|15.1|16.41|16.605|16.86|17.48
01452|1097533|/equities/growgeneration|R2000GROWTH|2.63|2.6005|2.55|2.6|2.6|2.65|2.72|2.7|2.71|2.76|2.8|2.885|2.86|2.7|2.79|3.39|3.43|3.565|3.6216|3.645|3.8195|3.7|3.585|3.54|3.5101|3.485|3.48|3.5114|3.57|3.67|3.62|3.45|3.49|3.67|3.695|3.48|3.375|3.256|3.185|3.3301||3.3831|3.275|3.3|3.25|3.1799|3.2|3.185|3.225|3.27|3.36||3.55|3.69|3.675|3.8|3.6286|3.645|3.82|3.91|3.643|3.6701|3.685|3.535|3.62|3.58||3.53|3.53|3.6501|3.78|3.52|3.505|3.75|3.65|3.74|3.94|4|4.48|4.12|3.575|3.5801|3.381|3.1093|3.2|3.18|3.2809|3.31|3.09|2.77|2.86|2.99|3.05|3.06|3.1484|3.2|3.22|3.22|3.3|3.285|3.3|3.15||3.13|3.11|3.2201|3.285|3.2501|3.19|3.2001|3.185|3.29|3.28|3.28|3.31|3.395|3.32|3.49|3.45|3.69|3.74|3.61|3.66|3.79|3.92|4.07|4.18|4.3|4.07|4.11|4.17|4.135|4.14|4.205|4.19|4.245||4.61|4.83|4.58|4.58|4.44|4.43|4.61|4.8502|4.805|5.21|5.33|5.4727|5.0614|4.8|4.5|4.31|4.335|4.23|4.42|4.22|4.17|4.2|4.57|4.52||4.35|4.13|4.135|4.02|4.09|3.91|4.2|4.11|3.9073||3.82|3.95|3.89|4.025||4.135|4.16|4.3|4.3|4.5|4.79|5.34|5.53|5.6745|5.6|5.86|6.05|6.31|6.775|7.83|7.155|6.7201|5.8972|5.52|5.54|5.81||5.84|5.77|5.85|5.87|6.2948|6.13|5.85|5.44|5.13|5.18|4.35|3.65|3.2|3.3|3.27|3.335|3.53|3.21|3.11|3.3|3.29|2.99|2.92|3.17|3.369|3.38|3.55|3.42|3.3|3.2|3.25|3.39|3.53|3.87|3.5101|3.5013|3.665|3.44|3.491|3.49|3.52|3.46|3.52|3.55|3.77|4.005|4.075|4.085|4.16|4.27|4.24|4.395|4.63
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH|0.945|0.941|0.9312|0.9363|0.9327|0.9353|0.9314|0.945|0.88|0.3801|0.43|0.525|0.555|0.565|0.56|0.53|0.53|0.5209|0.52|0.5237|0.55|0.5487|0.5305|0.5105|0.5401|0.5825|0.5902|0.5659|0.585|0.61|0.5766|0.5755|0.5616|0.613|0.5322|0.516|0.475|0.4406|0.4306|0.4746||0.462|0.49|0.5|0.5|0.4938|0.525|0.5258|0.51|0.515|0.5015||0.551|0.56|0.566|0.544|0.4985|0.5213|0.5251|0.5078|0.6|0.5942|0.65|0.6271|0.68|0.6933||0.69|0.68|0.75|0.8|0.8001|0.81|0.7666|0.74|0.765|0.8|0.8003|0.82|0.8761|0.8589|0.92|0.9144|0.9048|0.92|0.96|1.05|1.15|1.12|1.09|1.11|1.16|1.16|1.12|1.04|0.99|0.97|1.02|0.95|0.91|0.9|0.9||0.92|0.92|1.02|1.06|1.13|1.02|0.98|1.02|1.08|1.14|1.18|1.17|1.14|1.19|1.17|1.24|1.25|1.32|1.26|1.2|1.27|1.37|1.54|1.59|1.74|1.58|1.6|1.63|1.62|1.6|1.64|1.68|1.6||1.71|1.71|1.68|1.69|1.74|1.83|1.89|2.1|2.19|2.29|2.27|2.28|2.13|2.07|2.02|2.03|2.05|2.02|2.11|2.21|2.19|2.18|2.29|2.3||2.26|2.19|2.16|2.22|2.59|2.46|2.59|2.59|2.64||2.52|2.62|2.63|2.84||2.71|1.94|2.3|2.27|2.34|2.4|2.52|2.5|2.56|2.61|2.65|2.51|2.52|2.58|2.71|2.91|2.97|2.68|2.62|2.6|2.72||2.62|2.71|2.81|2.91|2.92|3.08|3.19|3.25|3.21|3.04|2.53|2.31|2.22|1.99|1.86|1.95|2.12|2.1|1.98|1.93|1.87|1.83|1.82|1.92|1.94|2.03|2.36|2.36|2.43|2.54|2.52|2.44|2.53|2.67|3.08|3.03|3.02|2.8|2.82|2.81|2.97|2.9|2.99|2.93|2.91|3.11|3.21|3.22|3.33|3.53|3.44|3.55|3.87
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE|14.19|14.26|14.33|14.515|15.06|14.73|14.42|14.08|14.15|14.43|14.82|14.67|15.015|14.335|13.28|12.8|12.79|12.8472|13.075|13.05|13.3|13.25|13.01|12.82|13|13.05|13.155|13.66|13.37|13.7|13.73|13.9|13.56|13.665|13.58|13.25|13.53|13.44|13.21|13.69||13.85|13.58|13.61|13.94|14.23|14.38|14.43|14.34|14.315|13.945||14.28|14|14.01|14.27|13.79|13.67|13.58|13.61|14.08|13.66|13.57|13.3|13.381|13.43||13.63|14|14.1|14.16|14.22|14.04|13.54|13.53|13.62|14.08|13.58|13.49|13.46|13.3402|13.43|13.15|13.0901|12.73|14.03|14.2|14.06|13.92|14.08|14|14.21|14.31|14.52|14.87|14.86|14.63|14.39|14.39|14.38|14.47|14.5||14.7|14.65|14.56|15.34|14.95|14.83|14.62|14.85|14.66|14.26|14.49|14.86|15.38|15.44|16|15.96|16.4|16|14.38|13.9812|14.17|14.39|14.695|14.65|14.53|14.49|14.38|14.435|14.25|14.21|14.49|14.41|14.21||14.47|14.74|15.42|15.85|15.83|15.71|15.83|15.625|16.15|16.495|17|16.94|16.79|16.81|16.77|17.22|17.35|17.69|17.53|17.71|18.175|16.86|20.57|20.65||21.06|21.57|21|20.51|19.41|20.29|19.53|16.94|15.86||15.69|15.35|15.04|15.23||15.62|15.69|15.15|14.52|14.62|15.17|15.435|15.32|14.875|14.92|15.09|14.86|14.86|14.77|14.73|14.7|15.2|15.43|15.34|15.31|15.23||15.405|15|15.15|15.79|15.11|15.14|15.58|16.18|15.755|15.71|15.05|15.74|15.69|15.3|15.44|16.26|16.34|16.085|16.555|16.75|16.51|16.48|16.02|16.33|16.06|16.4|17.22|16.39|16.7|16.67|17.27|17|17.16|17.43|18.17|18.42|18.56|17.9502|17.425|17.36|17.5|17.72|17.55|17.62|18.08|18.33|18.49|17.95|18.34|19.03|18.46|18.42|18.09
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE|39.905|39.47|39.12|38.711|38.67|37.885|38.65|37.56|37.156|37.235|37.93|38.06|37.9561|37.59|37.31|37.1|37.56|37.91|37.65|36.21|38.142|38.72|38.74|38.75|38.68|38.78|39.65|39.49|39.03|38.46|38.04|37.53|37.28|37.755|37.56|37.44|37.05|36.78|36.65|36.1601||36.42|36.36|35.85|35.13|35.04|34.33|34.27|33.13|33.01|33.06||33.65|34.14|34.68|34.185|33.22|33.53|33.365|32.76|32.17|32.59|32.12|32.67|34.35|35.3||35.66|35.51|36.07|35.33|35.81|35.895|35.83|35.7641|35.955|35.95|36.89|36.3|36.18|35.66|35.5|36.38|35.93|35.775|37.31|34.26|34.38|33.77|33.24|33.42|32.92|32.6|32.43|32.92|33.13|33.13|33.12|34.03|34.2|34.225|34.33||33.64|34.2528|34.57|35.05|34.59|34.08|33.86|33.97|33.45|32.58|32.3007|32.32|32.875|32.2|32.29|32.86|32.2501|32.42|32.31|32.65|33.215|32.63|32.71|32.76|33.71|33.5|30.22|30.2|30.57|30.505|30.815|31.49|31.64||32.72|32.48|31.98|32.07|32.46|32.19|32.38|32|32.05|32.265|32.22|32.16|31.25|31.07|31.65|31.54|31.45|30.85|30.78|31.02|30.21|30.1|31.005|31.66||31.5505|31.55|31.32|31.15|31.31|31.15|30.17|30.22|30.86||32.25|32.475|32.45|33.21||33.13|33.01|33.31|33.05|32.625|32.84|33.155|33.83|33.83|33.67|33.74|33.62|33.665|33.73|33.561|33.88|33.51|33.21|33.06|33.1|32.555||32.36|32.34|32.53|32.51|32.335|33.14|33.25|32.68|31.67|31.93|30.54|28.4|28.555|28.25|28.665|28.77|28.53|29.32|28.63|28.3135|27.39|26.81|26.58|26.35|26.345|27.589|27.6|27.14|26.805|27.24|27.495|27.66|26.88|26.515|26.805|27.065|27.745|27.21|27.33|27.61|27.02|26.98|26.73|27.17|27.06|27.24|26.95|27.49|27.49|27.5|28.175|28.694|30.14
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|21|18.24|17.57|18.47|18.82|18.11|17.09|16.27|15.99|16.22|16.05|15.01|15.52|15.56|15.44|16.89|19.24|19.96|19.5|20.03|19.19|19.88|20.5|20.66|21.62|23.35|22.6899|24.93|24.785|25.14|25.08|24.4|24.26|25.02|24.965|24.9|23.89|23.845|24.31|24.98||25.58|25.45|25.545|25.1|24.63|24.73|25.375|26.36|26.17|25.39||26.01|26.49|26.1|25.26|23.5|23.18|23.67|23.74|23.84|23.38|23.2|23.24|23.24|22.74||22.6|22.14|22.33|22.97|24.37|24.5446|23.47|23.9201|23.2|24.18|24.34|24.33|23.92|25.62|25.76|26.58|26.53|24.405|23.13|20.91|19.96|19.595|19.61|19.22|20.59|19.41|19.5|19.83|19.21|18.11|17.67|17.04|16.95|16.36|15.66||16.75|17.02|16.99|18.18|18.36|18.25|19.01|19|19.26|19.03|20.13|20.43|21.6|20.44|19.8|20.99|21.935|22.84|21.02|20.58|22.38|22.89|22.705|23.45|23.4|22.71|23.63|23.6|23.27|22.63|23.15|23.08|22.83||22.715|22.71|22.87|22.85|22.69|22.7|22.98|23.47|23.87|24.39|24.2|24.84|23.635|24.77|25.03|24.22|26.29|25.7|24.995|23.56|23|22.66|21.75|22.8||23.22|23.2|23.21|23.26|22.46|22.733|23.13|22.6|23||23.65|23.27|23.03|23.52||24.44|25.87|26.32|25.11|24.865|26.49|27.85|28.82|28.24|27|27.09|26.42|26.85|26.24|28.95|28.26|29.75|27.47|28.63|28.58|29.05||29.365|29.06|28.3|28.38|24.54|32.055|31.86|32.15|30.36|29.82|28.26|29.26|28.28|30.4|30.51|31.13|31.9|31.8781|29.79|29.94|30.3014|30.77|29.47|28.65|28.72|28.55|29.76|28.47|29.74|30.33|28.85|29.3001|29.15|28.11|29.12|28.45|22.8|17.64|16.8|16.68|16.19|14.665|14.62|12.94|12.98|13.09|12.6|13.36|13.73|14.18|14.69|14.48|15.775
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH|2.14|2.15|2.02|2.03|2.065|2.08|2.23|2.26|2.33|2.305|2.24|2.275|2.22|2.25|2.635|3.015|3.17|3.15|3.08|3.05|3.05|3.07|3|3.07|2.935|2.845|2.87|2.81|2.8|2.85|2.79|2.78|2.84|3.04|3.05|2.98|2.7|2.56|2.56|2.65||2.72|2.76|2.82|2.79|2.67|2.6|2.51|2.54|2.625|2.72||2.73|2.8715|2.93|3|2.94|2.99|3.09|3.04|2.84|2.845|2.775|2.88|3.43|3.45||3.28|3.165|3.32|3.545|3.395|3.37|3.4715|3.11|2.935|2.89|2.93|2.93|2.49|2.465|2.7|2.67|2.645|2.77|2.69|2.785|2.855|2.79|2.6741|2.709|2.6291|2.6041|2.6591|2.704|2.6191|2.4391|2.4891|2.1992|2.2092|2.2292|2.2292||2.2892|2.3292|2.4042|2.4991|2.5791|2.5491|2.5191|2.6191|2.4991|2.5991|2.729|2.4991|2.3592|2.5091|2.3242|3.0889|3.1296|3.1189|3.0539|3.3379|3.4989|3.9686|3.9586|3.9586|4.0486|4.0636|4.2285|4.2335|4.2785|4.2485|4.1086|4.0686|4.1585||4.3385|4.3396|4.4984|4.4984|4.3785|4.5084|4.4984|5.5181|5.2332|5.718|6.1128|6.0379|5.5081|5.5181|5.3831|5.5181|5.4081|5.3501|5.563|5.0982|5.0182|5.4931|5.758|5.688||5.4931|5.608|5.3344|5.0282|4.9483|4.8633|4.6184|4.478|4.6983||4.4384|4.6484|4.6184|4.5434||4.7183|4.6384|4.5084|4.4784|4.7133|4.7283|4.6384|4.6084|4.6384|5.0682|5.1182|4.7383|4.5025|4.6084|5.1282|4.9083|5.0682|4.6384|4.2485|4.2785|4.3535||4.3635|4.3585|4.3985|4.7633|4.7283|5.0532|5.2941|5.0882|4.5184|4.0336|3.3588|3.6387|3.4488|3.3621|3.3988|3.4581|3.5338|3.4888|3.5787|3.6687|3.7687|3.7587|3.5737|3.5438|3.6487|3.6587|3.8386|3.7937|3.7337|3.7987|3.8137|3.7987|3.8386|3.8786|3.9086|3.8936|3.9136|3.8886|3.9386|3.9198|4.0386|3.9386|3.8786|3.7987|3.8886|3.9686|3.8686|3.7187|2.6841|2.769|2.839|2.959|3.2189
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE|2.48|2.44|2.42|2.5|2.495|2.38|2.4|2.38|2.335|2.27|2.32|2.43|2.375|2.34|2.6025|2.61|2.68|2.75|2.68|2.78|2.93|2.99|2.9|2.9|3.17|3.16|3.06|3.04|3.13|3.25|3.11|2.97|3.05|2.98|2.85|2.76|2.65|2.66|2.65|2.79||2.88|2.8|2.77|2.8|2.77|2.805|2.76|2.85|2.88|2.92||3.05|3.08|3.12|3.22|3.09|3.12|3.19|3.105|3.02|3.05|3.05|3.01|2.89|2.83||2.95|2.95|3.12|3.19|3.18|3.1525|3.14|3.2|3.22|3.29|3.235|3.31|3.48|3.48|3.51|3.41|3.45|3.375|3.22|3.3|3.355|3.45|3.57|3.54|3.58|3.59|3.75|3.72|3.92|3.95|4.03|4.3|4.015|4.125|4.05||3.98|4.16|4.04|3.85|3.93|3.78|3.66|3.415|3.22|3.265|3.22|3.115|3.09|3.09|2.88|2.9|2.98|2.99|2.98|2.83|2.85|2.86|2.905|3.04|3.14|3.05|3.08|2.99|2.96|2.9|2.9|3.11|3.115||3.19|3.19|3.15|3.3|3.34|3.405|3.39|3.56|3.575|3.56|3.6|3.85|3.79|3.85|3.89|3.94|4.08|4|4|4.02|3.862|3.7|3.6622|3.6||3.68|3.69|3.6|3.66|3.68|3.5289|3.4|3.46|3.37||3.32|3.46|3.46|3.455||3.355|3.335|3.4|3.21|3.11|3.12|3.17|3.315|3.31|3.195|3.32|3.38|3.24|3.205|3.17|3.335|3.45|3.315|3.25|3.18|3.35||3.315|3.26|3.13|3.18|3.22|3.39|3.48|3.43|3.42|3.57|3.97|4.025|4.0021|3.74|3.45|3.58|3.9102|3.71|3.68|3.91|3.95|3.78|3.7|3.525|3.45|3.4|3.56|3.37|3.205|3.26|3.4299|3.43|3.335|3.47|3.69|3.55|3.64|3.54|3.32|3.085|2.88|2.745|2.65|2.735|2.95|2.99|3.05|2.78|2.76|2.84|2.98|3|3.19
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE|13.945|13.88|13.95|14.1|14.545|14.69|14.71|14.645|14.53|14.47|14.48|14.5|14.59|14.65|14.48|14.3|14.44|14.05|13.865|13.53|13.38|13.54|13.57|13.78|14.17|14.22|14.13|14.11|14.1|14.021|13.7|13.62|13.67|13.665|13.71|13.72|13.34|13.33|13.15|13.67||13.85|14.17|13.68|13.435|13.352|13.48|13.63|13.69|13.66|13.67||13.47|13.595|13.76|13.73|13.84|14.11|13.945|13.9|13.735|13.41|13.735|13.3|13.17|13.25||13.19|13.16|13.22|13.49|13.585|13.565|13.535|13.63|13.7|13.85|13.47|13.33|13.33|13.28|13.41|13.25|12.84|13.93|14|14.245|14.03|13.92|13.59|13.71|14.41|14.65|14.52|14.35|14.52|14.57|14.54|14.54|14.52|14.97|14.57||14.67|14.68|14.64|14.71|14.61|14.525|14.495|14.33|14.27|13.69|13.84|14.15|14.38|14.35|13.99|13.66|13.87|14.24|14.19|14.15|14.41|14.855|15|14.96|15.495|15.0801|15.375|15.64|15.61|15.43|15.8|15.79|15.41||15.55|14.5715|14.44|14.725|14.88|14.89|14.84|15.13|15.245|15.405|15.86|15.9|15.33|15.12|14.98|15.06|15.04|14.52|14.84|15.02|15.09|15.28|15.48|16.14||15.6|15.45|15.23|14.96|14.93|14.87|14.795|15.12|14.8525||14.69|14.53|14.4|14.7||14.8323|14.7152|14.92|14.63|14.59|14.455|15.031|15.15|15.36|15.28|15.59|15.6591|15.37|15.32|15.64|15.81|15.92|14.99|14.69|14.89|15.44||15.43|15.03|15.22|15.87|15.16|15.61|15.81|15.97|15.84|15.34|14.78|14.8|15.03|14.48|15.17|18.5|19.09|19.03|19.0298|19.1|18.91|17.96|17.57|16.85|17.51|17.44|17.82|17.11|16.91|16.4|16.67|16.14|16.25|16.29|16.85|16.9|17.13|16.31|16.49|16.52|16.91|16.72|16.63|16.545|16.69|17.52|17.61|17.41|17.21|17.21|16.99|17.58|18.27
01460|15691|/equities/cerus-corp|R2000GROWTH|1.79|1.77|1.69|1.66|1.705|1.67|1.67|1.7|1.73|1.79|1.835|1.8698|1.89|1.9|1.94|2.04|2.18|2.24|2.4|2.86|2.9|2.945|2.83|2.79|2.84|2.81|2.771|2.77|2.73|2.78|2.535|2.39|2.4|2.48|2.47|2.18|2.05|2.025|2.04|2.26||2.41|2.44|2.405|2.38|2.325|2.31|2.37|2.47|2.43|2.41||2.54|2.57|2.55|2.515|2.465|2.5|2.48|2.44|2.22|2.19|2.155|2.07|2.02|1.95||1.86|1.94|1.905|1.91|1.82|1.79|1.76|1.87|1.85|1.84|1.81|1.93|2.1|2.13|2.19|2.14|2.25|2.19|2.15|2.285|2.2501|2.29|2.32|2.415|2.415|2.385|2.41|2.56|2.72|2.78|2.76|2.7794|2.79|2.82|2.78||2.74|2.77|2.79|2.805|2.82|2.775|2.735|2.78|2.83|2.77|2.79|2.8|2.87|2.84|2.84|2.82|2.805|2.8|2.73|2.665|2.76|2.74|2.75|2.78|2.715|2.555|2.3598|2.74|2.76|2.75|2.78|2.76|2.76||2.85|2.81|2.84|2.87|2.93|2.88|2.95|3.07|3.1|3.17|3.21|3.295|3.09|3.02|3.0001|3.06|3.05|3|3.08|3.07|3.07|3.08|3.09|3.035||2.97|2.78|2.76|2.69|2.5313|3.67|3.73|3.735|3.67||3.44|3.46|3.43|3.51||3.69|3.98|3.85|3.79|3.88|3.87|4.045|3.99|3.96|3.79|3.89|3.86|3.845|3.8949|3.95|3.89|3.95|3.64|3.62|3.67|3.83||3.81|3.74|3.82|3.88|3.8|3.92|3.98|3.88|3.95|3.81|3.5|3.65|3.7|3.49|3.25|3.49|3.635|3.61|3.57|3.6|3.59|3.465|3.44|3.44|3.465|3.44|3.58|3.47|3.43|3.27|3.325|3.37|3.48|3.585|3.73|3.7|3.825|3.605|3.54|3.5|3.48|3.39|3.455|3.46|3.52|3.66|3.713|3.7|3.69|3.95|3.891|3.945|4.17
01461|102883|/equities/gopro-inc|R2000GROWTH|3.65|3.65|3.71|3.78|3.75|3.66|3.695|3.62|3.53|3.52|3.73|3.88|3.87|3.81|3.71|3.69|3.65|3.69|3.99|3.96|4.03|4.07|4.04|4.06|4.08|4.07|4.09|4.12|4.18|4.31|4.3101|4.23|4.26|4.245|4.22|4.13|4.1|4.03|3.95|4.05||4.151|4.13|4.1|4.07|4.04|4.045|4.0399|4.075|4.08|4.15||4.15|4.13|4.12|4.23|4.18|4.16|4.21|4.27|4.2|4.19|4.19|4.11|4.115|4.11||3.95|3.93|4.08|4.14|4.049|4.03|3.98|3.86|3.82|3.86|3.81|3.82|3.87|4.25|4.24|4.2|4.1|4.1|4.03|4.18|4.25|4.22|4.225|4.24|4.4|4.45|4.495|4.55|4.58|4.625|4.64|4.65|4.61|4.73|4.75||4.7|4.8|4.89|4.9|4.93|4.87|4.81|4.76|4.78|4.77|4.83|4.86|4.97|4.9|4.9|5|4.95|5.03|4.8715|4.97|5.12|5.1|5.18|5.21|5.31|5.16|5.16|5.15|5.19|5.11|5.265|5.29|5.46||5.62|5.78|5.68|5.6|5.43|5.4622|5.52|5.57|5.48|5.46|5.4601|6.37|6.04|5.975|5.98|5.95|5.91|5.76|5.72|5.62|5.52|5.37|5.47|5.55||5.525|5.48|5.41|5.1944|5.23|5.12|5.035|5.085|5.01||4.81|4.78|4.75|4.875||4.95|4.89|4.96|4.815|4.85|4.85|5.0501|5.205|5.275|5.2415|5.215|5.215|5.17|5.2525|5.4|5.355|5.405|5.205|5.25|5.28|5.4||5.3445|5.37|5.345|5.45|5.31|5.4|5.61|5.56|5.35|5.26|5.13|5.17|4.77|4.5|4.97|5.22|5.46|5.41|5.31|5.39|5.43|5.4|5.29|5.1|5.1|5.03|5.21|5.15|5.07|4.8|4.91|4.91|4.91|4.95|5.1|5.04|5.14|4.94|4.93|4.95|4.94|4.9|4.98|4.98|5.11|5.21|5.28|5.53|5.4706|5.71|5.59|5.68|5.96
01462|17234|/equities/sapiens--international|R2000GROWTH|29.02|29.29|29.37|29.35|29.53|29.43|29.26|28.96|29.07|30.15|29.91|29.76|30.35|30.2113|30.06|29.75|30.04|29.21|28.94|28|27|26.03|25.8303|25.93|26.11|25.84|26.43|26.92|27.19|27.26|27.05|26.67|26.17|26.12|25.87|25.94|26.03|26.31|25.8|26.45||26.37|26.59|26.32|26.08|26.27|25.94|25.94|26.04|26.56|26.915||27.01|26.965|26.88|26.77|26.64|26.44|25.92|25.9|25.1|25.18|24.88|24.58|24.31|24.69||24.4|24.2557|24.08|24.055|23.9|23.98|23.52|23.54|23.22|23.13|22.94|23|22.7|22.41|22.12|21.73|21.81|21.56|19.96|19.97|20.06|19.91|20|20.195|20.51|20.435|20.445|20.33|20.65|21.1|21.16|20.99|20.85|20.57|20.55||20.71|21.03|21.1661|21.187|21.41|21.13|21.06|20.68|20.78|20.99|21.135|21.05|20.625|20.12|20.04|18.9|18.96|19.27|18.865|19.29|19.87|20.08|20.085|20.37|20.55|20.22|20.53|20.39|20.45|20.59|20.74|20.71|19.46||21.41|21.61|21.99|22.21|22.37|22.22|22.39|22.49|22.59|22.76|22.91|23.265|22.38|22.01|21.83|22.17|22.15|21.66|22.36|21.82|21|20.72|21.04|21.22||20.83|20.3|20.07|19.59|20.105|18.35|18.36|18.72|18.36||18.25|18.1|17.8301|18.15||18.44|17.96|18|17.88|18.19|18.2|18.02|18.88|18.91|18.1|18.2|17.98|17.71|17.91|18.545|18.88|19.3|18.99|19.05|18.8|18.93||18.875|18.81|18.715|19.1|18.97|19.02|19.38|19.11|19.035|18.49|17.55|17.54|17.21|17.1|16.18|18.75|19.55|19.63|19.5034|19.44|19.47|18.89|18.61|18.64|18.66|18.61|18.66|18.66|18.18|17.23|17.6|18|18.11|18.46|18.91|19.6275|19.63|19.09|19.15|19.27|19.37|19.87|19.82|19.61|19.85|19.8|19.7|20.02|19.85|20.3|20.56|20.64|20.995
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH|35.93|35.94|36.01|35.88|36.06|36.11|36.54|36.34|36.59|37.62|37.58|37.94|37.27|37.55|38|37.53|37.46|38.4|39.37|39.09|38.99|39.75|37.75|37.39|37.25|35.86|36.89|37.8|39.02|42.19|40.97|41.16|40.72|40.69|40.215|39.31|39.13|38.57|38.425|39.11||39.32|39.54|39.56|39.56|38.7|38.45|38.35|38.8|38.81|39.01||39.38|39.015|39.19|39.02|37.51|37.18|37.975|37|36.44|36.41|36.465|36.29|36.48|36.5875||36.39|36.99|36.84|37.34|37.3|37.51|37.88|37.66|37.75|38.27|37.715|38.045|37.6223|37.3134|37.15|37.55|37.25|38.1|37.67|37.6|37.94|37.67|37.3001|36.49|35.35|35.14|35.285|35.27|34.27|34.32|34.82|34.67|35.06|34.98|34.49||34.28|34.11|33.56|33.295|33.43|33.12|32.37|32.49|32.35|31.84|31.66|32.88|32.8|31.89|31.67|31.96|31.25|31.49|31.49|32.06|32.675|32.7|33.485|34.22|33.98|33.51|32.76|33.32|33.17|33.17|33.31|33.35|33.625||33.46|32.92|32.8|33.27|33.5|33.56|33.5|34.09|33.85|33.97|34.685|34.47|34.2|34.29|34.26|34.5|34.76|34.3608|34.3801|34.37|34.3|34.37|34.3501|34.64||34.86|34.8498|34.05|33.255|33.56|33|31.98|32.067|32.2||32.035|32.1|31.99|32.12||32.02|31.87|31.63|31.26|31.172|31.86|32.2304|32.19|32.46|32.17|32.48|32.1501|32.16|32.45|32.58|32.5|32.22|31.595|31.98|32.32|33||32.705|32.86|32.93|32.7|31.9323|30.19|30.52|29.98|29.85|30.85|30.18|30.7|30.63|30.01|30.07|30.39|30.82|30.88|31.1159|31.13|30.6|30.41|30.1|29.58|29.2|28.75|28.97|29.28|29.32|27.64|28.08|27.82|27.89|28|27.98|27.43|28.04|27.22|27.428|27.4|27.13|26.865|26.52|26.53|26.885|27.76|28.155|28.2|27.915|28.19|28.2|27.86|28.625
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE|4.96|5.025|4.99|5.05|5.23|5.1|4.74|4.79|4.905|5.22|5.2994|5.54|5.85|5.12|4.83|4.71|4.645|4.99|4.81|4.61|4.7|4.7|4.5|4.44|4.59|4.645|4.75|4.84|4.85|5.02|5.005|4.94|4.84|5.01|5.14|4.82|4.95|4.83|4.795|5.25||5.3001|5.08|5.12|5.06|5.17|5.37|5.42|5.43|5.46|5.6||5.92|5.98|5.93|5.72|5.535|5.17|5.12|5.14|4.95|4.82|4.63|4.5595|4.5626|4.64||5|5.13|5.24|5.63|5.66|5.7|5.6324|5.92|6.04|6.4|6.49|6.79|6.87|6.95|6.914|6.89|6.53|6.71|6.67|6.91|6.8|6.83|6.55|6.62|6.55|6.64|6.76|6.6|6.56|6.57|6.47|6.37|6.22|6.185|6.48||7.21|7.25|7.35|7.14|6.99|6.865|6.56|6.61|6.55|6.65|6.721|6.71|6.8|6.57|5.89|6.29|6.06|5.86|5.63|5.165|5.7978|5.43|5.5|5.55|6.03|5.8215|5.98|5.88|5.83|5.85|6.19|6.28|6.23||5.315|4.71|4.73|4.53|5.34|5.49|5.51|5.485|5.61|5.4763|5.47|5.79|5.67|5.5777|5.48|5.7|5.82|5.94|6.03|5.73|5.2537|4.765|5.29|5.23||5.05|4.97|5.025|5.16|5.53|5.48|5.62|6.14|6.18||6.34|5.8|5.49|5.39||5.56|5.65|5.81|5.54|5.79|6.105|6.05|6.3196|6.32|6.1|6.03|5.94|5.97|5.95|6.19|6.46|6.5|6.38|6.32|5.92|5.63||5.829|5.05|6.095|5.68|6.37|6.27|6.605|6.71|6.3|6.3|5.93|6.18|5.815|4.87|4.7|4.85|5.11|4.945|4.68|4.52|4.59|4.39|4.095|3.96|3.879|3.46|3.8103|3.385|3.415|3.21|3.145|3.24|3.34|3.505|3.44|3.41|3.56|3.35|3.38|3.385|3.57|3.19|3|2.9345|2.9699|3.1313|3.22|3.21|3.32|3.37|3.395|3.5|3.85
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH|78.26|76.7|74.8501|74.96|75.46|71.93|70.08|68.26|68.94|69.89|70.435|67.52|69.12|69.86|69.43|72.02|69.51|73.275|71.84|73.08|76.86|77.565|76.52|76.4001|72.8309|72.999|72.85|74.43|73.5|72.88|72.98|72.81|72.56|72.4625|72.91|73|71.825|71.52|71.52|69.93||69.29|71.02|71.59|73.02|83.29|84.8501|86.88|86.956|83.1203|83.19||82.02|80.51|74.52|74.23|73.75|73.12|74.89|73.49|74.03|73.8|71.81|72.56|69.45|68.6||67.56|67.07|68.68|71.64|73.56|74.55|75.9|75.6101|74.7|77.05|77.55|77.3|76.5|76.27|74.03|70.38|68.84|70.46|70|70.24|69.65|69.77|67.5|70.79|70.77|71.64|69.91|70.9889|69.9109|68.99|64.33|63.66|61.1411|59.98|56.75||57.3|57.465|59.52|61.5702|60.37|58.69|61.01|60.74|61.8|59.74|61.47|62.43|62.75|60.65|61.45|59.85|60.69|61.6|57.88|53.71|61.36|61.3238|63.25|64.21|63.93|63.66|65.9|63.408|61.58|59.51|60.83|62.2|63.34||63.795|62.0315|60.4101|61.72|59.9|60.77|62.85|64.16|64.11|65.2|67.91|72.8|73.59|72.41|71.07|69.1801|70.88|70.5901|68.33|69.5|68.275|67.241|67.68|65.54||64.1|59.82|61.0215|62.9776|61.26|67.81|68.66|72.31|72.88||75.0132|75.13|73.3|73.5||71.45|73.5|73.3815|73.41|74.7908|75.6135|76.54|77.04|78.42|73.6501|74.61|75.795|74.02|73.58|75.18|70.52|70.43|69.2649|70.4|68.12|55.31||55.965|56.88|55.26|49.6|49.8099|51.15|54.1|54.6|54.4|55.82|58.58|56.8|53.2602|55.5415|49.855|47.51|44.985|42.27|40.88|40.44|39.93|39.68|38.87|40.98|43.9|44.53|47.27|47.6101|45.16|43.25|39.54|41.77|43.25|45.35|44.8135|45.06|45.555|43.375|44.0109|43.97|45.6|44.63|45.15|49.28|51.0493|53.3|58.13|58.08|58.02|60.9|59.86|58.25|59.56
01466|1168632|/equities/dmy-technology-group|R2000GROWTH|4.52|4.21|4.13|4.05|3.965|3.97|3.8199|3.92|3.985|4.3|4.4|4.03|4.06|4.03|3.9711|4.08|4.02|4.25|3.86|3.665|3.72|3.7801|3.62|3.499|3.39|3.39|3.33|3.36|3.5194|3.52|3.36|3.355|3.58|3.685|3.64|3.46|3.07|2.98|2.8992|3.005||3.1|3.07|3.06|3.0009|2.92|2.94|2.9095|2.96|2.98|3.04||3.075|3.08|3.04|3.065|3.025|3.02|3.025|3.11|3.16|3.11|3.065|2.9699|2.885|2.89||2.93|2.94|3.02|3.175|3.1309|3.09|3.09|2.96|2.91|2.85|2.94|3.07|3.13|3.17|3.18|3.22|3.125|3.14|3.08|3.15|2.93|2.87|2.88|2.94|3.11|3.1493|3.1824|3.02|3.025|2.98|3.05|2.972|2.96|3.02|2.915||2.77|2.79|3|3.0633|3.085|3.06|2.9812|2.97|3.095|3.1|3.11|3.08|3.15|3.06|3.11|3.18|3.18|3.27|3.2|3.345|3.45|3.5|3.72|3.73|3.7443|3.7983|4.14|4.09|3.805|3.765|3.97|4.07|4.12||4.15|4.04|3.985|3.81|3.87|3.95|4.035|4.185|4.28|4.35|4.49|4.505|4.24|4.1|4.0701|4.06|4.12|4.085|4.11|4|3.94|3.945|3.98|3.97||4.08|4.05|4.025|3.76|3.69|3.72|3.65|3.68|3.54||3.415|3.303|3.01|2.89||2.98|3|3.13|2.99|3|3.36|3.55|3.625|3.675|3.495|3.455|3.5|3.49|3.49|3.58|3.45|3.55|3.35|3.36|3.3|3.37||3.46|3.47|3.53|3.65|3.69|3.89|4.08|4.02|4.05|3.97|3.695|3.88|3.68|3.64|3.71|4.14|4.21|4.09|3.93|3.98|4.09|3.92|3.87|3.69|3.81|3.79|3.755|3.56|3.45|3.34|3.44|3.41|3.565|3.71|3.93|3.88|3.8441|3.52|3.66|3.75|3.96|3.94|3.97|3.965|4.25|4.7|4.9|5.02|5.05|5.16|4.91|4.94|5.25
01467|15719|/equities/charming-shoppes|R2000GROWTH|5.03|4.71|4.5087|4.49|4.63|4.431|4.36|4.22|4.34|4.4325|4.405|4.42|4.67|4.59|4.56|4.6773|4.815|4.935|4.56|4.25|4.44|4.6|4.6|4.525|4.31|4.3532|4.39|4.12|4.165|4.26|4.355|4.07|4|4.245|4.46|4.66|4.815|4.6435|4.41|4.415||4.285|4.14|4|3.71|3.74|3.72|3.69|3.74|3.655|3.8||4.05|4.845|5.2|5.22|5.1084|5.36|5.1831|5.1428|4.75|4.55|4.06|3.9|3.6|4.07||4.25|4.16|4.31|4.4|4.365|4.39|4.42|4.77|4.56|4.8|4.85|5.17|5.45|5.81|7.27|7.27|7.07|7.11|7.13|7.385|7.09|7.21|7.46|7.71|7.99|7.95|7.87|8.02|7.78|7.95|7.72|7.67|7.69|7.58|7.63||7.58|7.38|7.26|6.53|6.505|6.36|6.31|6.28|5.965|5.81|5.81|5.87|6.045|5.99|6.05|6.06|6.04|6.25|6.005|5.71|6.24|6.73|6.36|6.72|6.66|6.535|6.62|6.735|6.955|6.91|7.11|7.27|7.22||7.3|7.42|7.765|7.74|7.6|7.5|7.72|8.01|8.16|8.19|8.43|8.75|8.22|8.205|7.88|8.31|8.25|8.57|8.9|8.89|8.65|8.6|8.91|9.59||10.06|9.92|9.77|8.89|8.73|9.51|9.27|8.52|7.92||7.06|6.08|5.61|5.5807||6.13|7.18|7.04|6.85|6.69|7.15|7.22|7.23|7.255|6.88|6.7|6.51|6.58|6.55|6.65|6.48|6.64|6.4442|6.3707|6.33|6.4653||6.45|6.42|6.52|6.64|6.6|7.35|7.84|7.66|7.69|7.24|6.7|7.67|7.6|7.51|7.98|8.48|8.68|8.535|8.18|8.4645|8.47|8.38|8.15|8.025|8.01|8.12|8.275|8.45|8.205|8.05|8.23|8.25|8.27|8.65|9.65|9.63|9.53|9.135|9.24|9.25|9.2|9.225|8.88|8.895|9.09|9.48|9.38|9.7|9.71|9.95|9.6|9.54|10.255
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE|27.1192|27.01|26.6577|26.69|26.88|26.75|27.62|27.75|27.79|27.6|28.78|28.71|28.72|28.1|27.19|31.57|32.09|32.51|32.28|32.05|32.8|32.54|32.59|32.78|32.24|32.03|33.91|34|34.49|35.0576|34.3326|33.735|33.63|34.4|34.68|35.02|34.68|34.61|34.05|34.46||34.26|35.2449|34.26|34.21|33.745|33.78|33.315|33.29|33.47|33.62||33.75|33.71|33.43|33.1255|32|32.08|32.3|32.66|31.97|31.51|31.34|31.25|30.69|30.33||29.71|29.075|28.71|28.84|29.18|28.86|28.88|28.77|27.765|28.27|28.67|28.66|27.55|29.97|29.95|29.32|29.2|29.58|29.26|30.14|30.64|30.78|31.87|32.91|33.52|33.45|33.04|33.89|34.03|33.99|33.58|33.92|33.89|33.91|33.75||32.3|31.96|32.4|32.69|32.89|32.755|32.51|32.65|32.48|31.69|31.81|31.81|32.29|31.68|31.74|31.735|31.77|31.45|31.08|31.55|32.18|31.5|33.32|33.09|33.075|32.85|32.91|32.85|32.75|33.01|34.37|34.26|34.38||34.4|33.7582|34.12|34.0465|33.975|33.75|34.85|33.92|39.5|39.97|39.52|38.84|38.52|39.43|40.58|41.75|41.075|40.5|41.18|41.15|41.4804|41.57|41.83|40.63||41.35|40.98|40.81|40.49|40.36|39.7|40.3|40.885|40.4||39.97|40.24|40.08|39.74||40.04|40.0927|38.85|36.1101|39.34|41|40.5301|40.2301|39.931|39.14|39.09|38.525|38.51|38.2056|38.23|38.7|38.48|37.29|37.99|38.19|37.28||37.0942|36.75|37.71|38.1|37.65|37.44|38.39|38.34|38.6|39.26|37.16|35.3|34.82|34.36|35.24|35.39|37.03|37.31|36.44|36.385|35.97|35.7801|35.21|35.06|34.78|34.0901|33.81|33.5|33.23|32.19|32.74|32.64|33.24|33.62|34.25|34.1|34.93|33.71|33.71|32.38|33.395|32.195|31.63|31.29|30.81|31.19|30.84|30.81|30.675|31.26|31.01|31.04|31.65
01469|15505|/equities/avid-technology|R2000GROWTH|26.62|26.62|26.6|26.6|26.58|26.57|26.59|26.59|26.59|26.56|26.52|26.56|26.54|26.5|26.27|26.685|26.46|26.79|22.55|22.64|23.44|23.26|23.12|23.01|23.05|23.85|25|24.71|24.275|25.53|25.99|26.06|26.45|28|27.47|26.46|26.24|26.11|25.66|25.45||25.42|25.25|24.91|24.611|23.89|23.92|24.18|23.94|23.72|23.5||23.66|23.365|23.34|23.85|23.42|23.07|23.32|23.41|23.68|23.33|23.87|23.03|23.83|23.6459||23.982|24.08|20.55|20.36|20.35|20.09|20.25|19.7827|19.95|19.97|20.311|20.45|21.19|21.19|20.8601|21.21|24.16|26.47|27.32|28.08|28.69|28.47|28.46|29.18|31.02|30.82|30.98|31.3|31.4401|32.24|32.44|32.215|32.26|32.5|31.72||31.14|30.8601|31.46|31.44|31.15|30.51|30.21|29.89|29.43|28.84|29.01|29.33|28.95|28.67|28.57|27.6262|27.99|28.28|28.21|28.1059|28.87|29|29.28|28.74|28.27|24.9142|28.75|28.7958|29.15|28.775|29.46|29.7|29.81||30.38|30.48|30.57|29.9|29.71|28.0906|29.47|29.51|29.3|30.025|31.1|31.63|30.29|30.1|30.32|30.58|30.35|29.65|30.04|29.8|28.97|28.35|28.44|28.23||28.38|28.01|28|26.99|27.44|26.3|25.54|25.93|26.37||25.9|25.32|24.83|24.88||25.222|24.65|25.25|24.8475|24.65|24.8|25.28|26.33|27.15|26.9|26.78|26.22|26.15|26.5601|27.99|28.14|28.05|26.28|26.44|27.61|27.92||27.7|27.25|27.4703|28|26.8401|26.72|27.21|26.5|26.66|24.68|22.0086|24.45|23.86|23.36|23.84|24.7|27.42|26.82|26.96|27.38|27.17|27.83|26.18|25.62|25.68|25.82|25.73|24.92|24|23.1|23.63|22.93|23.18|24.11|25.28|24.54|24.45|22.76|22.67|22.49|21.82|21.32|21.24|21.66|21.68|22.56|23.34|23.27|23.12|23.46|25.24|25.04|25.54
01470|1073226|/equities/construction-partners-inc|R2000GROWTH|33.997|33.7|33.15|33.37|33.68|33.565|33.38|32.75|33.0483|33.82|34.36|34.45|34.14|33.52|33.17|33.2|33.72|33.44|32.63|29.1101|28.89|28.6097|28.4|28.16|28.519|28.77|28.77|28.76|29.94|30.14|29.84|28.7475|28.37|27.96|28.18|28.89|28.5|28.56|28.73|30.21||30.9601|31.29|32.419|32.49|32.71|32.26|32.35|33.36|32.84|32.62||32.51|32.1716|32.11|32.1592|31.64|30.89|31.115|30.75|29.22|29.1204|28.82|27.41|27.325|28.955||28.53|28.29|28.73|29.435|29.21|28.55|28.12|27.4|27.43|28.08|28.41|27.94|27.94|27.22|27.41|25.84|24.2|25.3|25.1426|25.45|25.64|25.45|25.28|25.95|25.72|25.395|25.28|25.41|25.57|24.83|24.885|24.98|25.28|25.19|24.65||24.57|24.1218|24.925|25.735|26.72|26.49|26.27|26.57|26.59|26|26.28|26.63|27.12|26.0375|26.08|25.57|24.98|26.09|24.57|25.13|26.24|27.25|27.17|27.49|27.05|26.765|27.08|26.76|27.28|26.44|26.69|26.55|27.31||28.25|28.02|27.938|26.92|26.34|26.47|27.12|27.63|27.45|27.85|28.51|28.455|27.48|27.63|27.47|26.92|26.935|25.84|26.13|26.07|25.5851|25.245|26.62|26.235||26.98|28.055|27.46|26.6|26.73|25.97|25.61|25.72|26||26.24|26.73|26.71|26.515||26.49|26.11|26.396|25.9138|25.72|25.92|26.47|27.07|26.77|24.28|25.01|26.43|26.86|27.72|28.14|27.86|27.08|26.9|27.5|27.41|27.58||26.075|26.83|31.76|31.3|30.8385|30.7601|30.09|29.95|30.78|28.825|28.2|28.76|29.22|30.11|29.41|29.79|30.8|31.02|31.25|31.75|30.99|30|29.44|28.6468|28.39|28.55|29.03|27.26|27.07|26.485|26.6|26.38|26.82|27.09|28.02|27.41|27.57|26.4386|25.487|25.42|26|25.43|25.5|25.66|27.09|28.02|27.91|27.07|27.825|28.28|28.445|27.75|26.74
01471|17291|/equities/smith---wesson|R2000GROWTH|11.735|11.94|12.1692|12.32|12.3992|12.515|12.7801|12.82|12.77|12.815|12.59|12.63|12.53|12.73|12.89|12.62|12.39|12.56|12.44|12.42|12.49|12.655|12.7709|12.83|12.85|12.8|12.71|12.705|12.71|12.76|12.5701|12.73|12.99|13.275|13.19|13.145|13.09|13.02|12.785|12.805||13.05|13|12.88|12.56|12.68|13.1|11.9|11.1797|11.42|11.53||11.81|11.86|12.25|12.45|12.47|12.48|12.53|12.5|11.94|11.8699|11.72|11.5299|11.5394|12.0001||12.03|11.96|11.915|12.055|11.94|11.905|11.76|11.72|11.6152|11.82|11.95|11.75|11.6616|11.845|11.885|11.74|11.505|11.82|11.8128|11.89|11.81|11.91|12.27|12.21|12.15|12.14|12.1|12.16|12.16|12.21|12.11|12.14|12.11|12.28|11.9||11.77|11.8138|12.02|12.07|11.82|11.49|11.4|11.21|11.165|11.0553|11.01|10.95|11.07|10.87|10.77|10.665|10.43|10.81|10.59|10.69|10.335|10.41|10.47|10.46|10.695|10.56|10.67|10.73|10.815|10.81|10.7504|10.5985|10.72||10.775|10.9385|10.813|10.5913|10.46|10.375|10.55|10.625|10.695|10.805|11.12|11.1869|10.89|10.89|10.75|10.76|10.565|10.15|10.19|10.25|9.935|9.895|10.371|10.145||9.95|9.945|9.74|9.475|9.155|8.875|8.72|8.815|8.75||8.6|8.62|8.43|8.575||8.58|8.205|8.3115|8.29|8.32|8.535|8.72|8.92|9.09|9.12|9.33|9.3|9.48|11.65|12.02|12.1|11.82|11.5|11.59|11.6|11.76||11.54|11.365|11.26|11.62|11.58|11.58|11.83|11.56|11.63|11.2|10.855|11.325|11.27|10.88|10.65|11.04|11.305|11.175|11.03|10.87|10.77|10.44|10.27|10.14|10.1809|10.12|10.55|10.46|10.28|10.005|10.105|10.165|10.175|10.155|10.21|10.035|10.31|10.14|10.2399|10.145|10.245|10.11|10.08|10.135|9.9258|10.06|10.615|11.09|11.19|11.73|11.42|11.59|12.37
01472|1167332|/equities/telos-corp|R2000GROWTH|1.95|1.94|2.01|2.08|2.079|2.05|1.98|1.92|2.005|2.09|2.09|2.2|2.32|2.58|2.3388|2.22|2.225|2.29|2.365|2.46|2.425|2.45|2.44|2.38|2.38|2.29|2.24|2.23|2.24|2.39|2.425|2.47|2.565|2.605|2.68|2.565|2.57|2.56|2.49|2.58||2.55|2.52|2.54|2.5|2.44|2.43|2.335|2.21|2.28|2.42||2.6|2.31|2.39|2.429|2.36|2.54|2.58|2.67|2.555|2.51|2.68|2.87|3.12|3.07||2.61|2.48|2.5|2.54|2.545|2.57|2.595|2.56|2.69|2.43|2.19|2.0101|1.84|1.76|1.735|1.61|1.53|1.57|1.57|1.64|1.63|1.61|1.67|1.73|1.93|1.98|2.05|2.02|2.08|2.06|2.5|2.41|2.38|2.39|2.32||2.31|2.275|2.3396|2.335|2.44|2.45|2.495|2.47|2.38|2.2|2.27|2.27|2.445|2.42|2.025|2.1|3|3.09|2.95|3.425|3.59|3.785|3.785|3.865|3.91|3.78|3.72|3.76|3.85|3.93|4.07|4.11|4.0901||4.2015|4.28|4.33|4.31|4.3176|4.26|4.34|4.3995|4.35|4.66|4.88|5.07|4.89|4.82|4.79|4.86|4.85|4.79|4.94|4.73|4.58|4.8|4.96|5.04||4.97|4.9875|5.03|4.9206|4.83|4.6|4.6|4.82|4.82||4.55|4.8|4.76|4.75||4.78|4.7|4.845|4.66|4.6|4.78|4.66|4.6037|4.48|4.35|4.31|4.08|4.09|3.97|4.01|4|4.08|3.8|3.74|3.73|3.7701||3.73|3.65|3.78|3.875|4.04|4.35|4.66|4.26|3.75|3.41|3.345|10.72|10.32|9.88|9.9|10.03|10.32|10.56|10.63|10.64|10.52|10.3101|9.76|9.69|8.58|8.23|8.31|7.895|7.87|7.58|7.77|8.17|8.36|8.49|9.08|9.065|9.23|8.7901|8.87|9.02|9.39|9.49|9.52|9.59|10.4302|10.7671|10.92|10.98|11.04|11.18|11.41|11.0546|11.52
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE|41.94|42.5237|41.1701|36.77|37.31|39.73|41.75|42.46|42.635|42.71|43.7503|43.63|44.06|44.45|44.62|44.49|45.3|44.28|44.57|43.91|44.87|45.75|44.665|43.84|41.51|39.945|39.75|39.42|40.297|40.64|39.17|36.63|37.075|37.0984|37.65|36.61|36.02|35.26|34.96|35.84||36.195|35.565|36.2|35.73|36.06|36.02|36.18|36.3|36.67|37.04||38.025|37.88|37.86|37.855|36.12|36.22|36.68|37.22|36.01|36.19|35.6|34.86|35.8|37.18||38.45|43.69|45.145|45.2|44.84|46.32|50|48.6|48.65|49.26|49.89|51.14|51.05|51.92|52.73|52.15|51.43|52.8|51.6|52.8|53.62|53.53|54.14|54.055|56.73|57.46|58.21|58.775|58.92|59.211|61.06|60.45|61.4|62.39|58.92||58.56|58.06|58.61|58.5|58.54|58.05|58.07|58.05|58.17|57.07|58.28|59.91|61.47|59.69|61.14|61.635|61.32|62.77|62.77|64.79|67.18|67.24|69.08|65.68|66.33|69.14|69.4|71.15|70.14|70.31|71.18|70.4701|69.4254||69.28|68.7|67.26|67.8531|66.61|65.92|67.18|67.04|67.25|68.975|68.52|67.15|64.76|63.95|64.08|65.97|66.4|65.35|65.16|66|64.21|64.66|66.665|67.98||71.13|71.77|72.89|69.78|70.48|69.5701|69.21|67.4081|66.93||67.91|66.265|65.16|65.96||61.845|61.845|61.77|60.34|61.86|63.42|64.4|65.01|66.22|66|67|67.78|65.54|63.545|62.515|63.665|62.84|59.85|58.77|66.46|68.05||66.42|65.7594|63.46|65.11|60.31|60.58|63.48|61.86|62.25|60.95|57.7|58.23|60.88|61.57|59.86|60.935|61.38|61.83|59.41|60.26|61.2|59.335|54.99|54.76|54.645|55.81|58.005|58.1|56.155|53.01|56.12|54.75|54.74|54.71|54.56|51.39|51.55|49.05|46.825|50.83|51.325|49.89|49.02|49.13|50.29|52.06|52.7|57.015|57.6374|57.9|57.12|58.46|62.41
01474|1137573|/equities/therealreal-inc|R2000GROWTH|2.4537|2.415|2.17|2.16|2.18|2.1672|2.12|2.29|2.3368|2.37|2.33|2.4|2.55|2.53|2.3056|2.06|2.16|2.27|2.46|2.4549|2.55|2.65|2.5|2.51|2.44|2.3701|2.42|2.49|2.455|2.61|2.51|2.3708|2.35|2.55|2.52|2.22|2.16|2.06|1.96|2.2||2.13|2.01|1.87|1.64|1.48|1.4|1.375|1.36|1.38|1.48||1.55|1.67|1.7|1.67|1.6|1.54|1.6619|1.68|1.43|1.42|1.31|1.26|1.26|1.3||1.4526|1.36|1.36|1.405|1.37|1.34|1.32|1.27|1.22|1.11|1.1|1.19|1.18|1.22|1.16|1.09|1.05|1|1|1.04|1.06|1.08|1.05|1.06|1.12|1.125|1.13|1.12|1.18|1.13|1.12|1.13|1.11|1.16|1.12||1.1|1.12|1.17|1.25|1.17|1.17|1.15|1.13|1.12|1.08|1.08|1.1|1.13|1.12|1.19|1.25|1.26|1.31|1.2701|1.31|1.45|1.495|1.56|1.52|1.4601|1.385|1.33|1.295|1.32|1.27|1.275|1.32|1.315||1.46|1.6|1.55|1.505|1.535|1.51|1.63|1.765|1.81|1.87|2.05|2|1.7|1.75|1.68|1.54|1.45|1.3|1.38|1.48|1.3699|1.33|1.4|1.5||1.38|1.26|1.25|1.17|1.155|1.15|1.12|1.06|1.07||1.2|1.14|1.1|1.04||1.06|1.105|1.13|1.14|1.195|1.37|1.4|1.43|1.38|1.36|1.36|1.43|1.42|1.48|1.63|1.48|1.48|1.43|1.4|1.425|1.42||1.35|1.35|1.4|1.5|1.5|1.68|1.67|1.59|1.37|1.17|1.15|1.22|1.27|1.32|1.41|1.46|1.6417|1.49|1.41|1.51|1.54|1.3|1.28|1.23|1.1828|1.16|1.22|1.25|1.21|1.17|1.2|1.23|1.34|1.47|1.64|1.61|1.54|1.35|1.4701|1.48|1.5|1.49|1.52|1.5|1.62|1.79|1.88|2.01|2.07|2.1893|2.1401|2.2|2.41
01475|48420|/equities/torchlight-energ|R2000GROWTH|21.8|22.25|22.1|21.59|21.1|21.15|21.85|21|21.11|21.83|21.62|22.29|22.97|21.94|24.11|23.2|22.51|23.6|23.5|23.3|23.33|22.745|20.551|20.3|20.6|20.25|20.4967|21.41|20|19.6|19.01|18.6|18.5|18.53|18.6|18.59|18.75|18.56|18.7|19.8||19.54|21|19.99|18.75|17.3|18.5|18.79|18.99|20.15|20.025||21.44|21.65|21.81|21.81|22.37|22.4|23.5|23.31|21.1051|20.2|20.57|20|21|24.5||23.22|21.7|23.55|25.6|24.04|22.7|22|20.6|20.1|20|20|21|21.5|21.18|20.42|20|18.25|18.49|18.51|18.2|18.41|18|18.9|19.2|19.53|18.3|18.58|20.03|21.15|21.36|21.7|38.21|35.16|40.51|41||40.15|40.08|42.17|41|40.52|41|42|41|44.05|44.83|45.91|52|52.6|50.5|48|49.09|50.29|50.49|48|51.03|53.7|54.1|56|59|60|59|59.2|64|64.93|63.09|65.53|65.5|66||68.6|73|71.4|73.01|74|82.1|85.2|90.6699|90.3|91.47|94.3|100|97.25|97.2|96.62|98|98.75|100|102.5|101|94.1|94|102|102||102|102|107|109|112|110|110.5|106|109||106|107|97.97|98||108|111|117|121|127|121|132|132|131|123|123|170|193|162.5|167|181|181|178|178|178|186||176|192|190|160|167|169|174|133|125|124|136|133|136|145|125|115|108|102|98.01|98.68|97.28|89|84|86.59|79.5|80.1|88.29|91.03|88.88|92.15|80|75.5|69|65.1|66.1|65.01|64.501|63|64.91|64.19|66.17|66.1|65.98|65|68.02|78|79|79|77.09|79.02|77.52|81|80.51
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE|156.84|155.87|152.96|153.47|151.79|152.87|151.72|147.22|148.87|151.45|154.14|153.27|153.23|150.615|150.85|149.94|151.385|152.5701|143.98|177.3901|173.51|171.72|169.37|168.15|169.04|172|173.75|173|173.305|174.015|171.35|171.18|170.67|176.67|177.57|176.01|176.95|175.49|172.13|174.76||177.22|175.35|174.93|171.01|167.17|166.62|163.68|167.49|170.785|164.78||166|161.52|163.03|161.7|154.3|153.96|152.86|149.705|146.62|143.14|139.01|132.91|136.65|143.7||135.28|128.21|125.77|130.43|132.5754|133.29|131.5949|129.175|127.78|127.88|126.78|125.89|127.29|128.2535|128.24|125.51|121.905|143.65|139.385|142.87|141.04|138.11|136.7|141.22|141.53|141.37|139.96|139.51|140.22|137.585|135.86|133.125|136.33|135.89|134.1||133.52|135.7601|140.22|150.85|151.59|149.86|145.005|140.6|139.34|135.73|138.555|143.9|145|139.09|138.215|140.78|141|153.405|148.71|157.11|166.25|169.58|169.18|171.175|169.1|165.18|165.17|165.57|164.88|160.08|160.92|160.28|161.79||168.51|169.46|165.9601|158.04|148.06|147.0753|148.17|150.725|151.23|150.5|150.37|150.85|147.115|144|142.91|141.76|138.12|134.9|135.61|136.85|131.535|128.135|133.655|135.83||133.84|136|134.665|131.23|131|126.28|124.42|124.4|121.53||122.41|121.42|119.75|122.735||120.29|117.12|121.91|121.1|119.69|118.3|121.0618|125.4|127.51|120.73|121.04|123.175|119.9|119.34|120.8596|125.17|127.09|124|123.53|123.43|126.02||126.29|125.33|124.29|123.62|124.17|125.99|127.13|130.72|127.0087|125.87|119.42|119.18|116.79|115.5|114|136.7|137.725|135.88|133.58|133.96|131.37|130.17|127.16|119.9|119.47|123.07|125.68|121.3|117.555|116.66|120.58|120.97|122.435|123.63|127.83|126.4|126.24|120.68|116.95|114.33|114.7|112.26|112.08|113.61|120.81|125.19|127.13|125.47|125.96|132.1401|132.24|137.28|141.87
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.845|33.83|33.88|33.85|33.8|33.78|33.7|33.74|33.585|33.5|33.83|33.82|33.81|33.81|33.8|33.82|33.82|33.83|33.82|33.82|33.81|33.8|33.82||33.83|33.84|33.85|33.85|33.87|33.84|33.85|33.86|33.85|33.84|33.84|33.83|33.86|33.85|33.87|33.88|33.88|33.85|33.85|33.85|33.87|33.88|33.8|33.85||33.84|33.84|33.84|33.84|33.82|33.82|33.83|33.83|33.83||33.8|33.79|33.8|33.799||33.73|33.715|33.72|33.63|33.72|33.72|33.73|33.725|33.71|33.73|33.75|33.7413|33.75|33.73|33.72|33.69|33.69|33.67|33.67|33.67|33.69||33.67|33.66|33.66|33.65|33.65|33.64|33.62|33.61|33.59|33.64|33.58|33.6|33.54|33.575|33.57|33.65|33.65|33.645|33.395|33.35|33.36|33.34|33.34|33.34|33.29|33.28|33.3|33.315|33.3|33.3|33.37|33.36|33.465|33.41|33.36|33.37|33.48|33.3|33.215|33.25|33.25|33.25|33.26|33.1294|33.195|33.24|33.21|33.22|33.19|33.3|33.28|33.32|33.44
01478|15693|/equities/ceva|R2000GROWTH|21.9562|21.35|20.89|20.96|20.49|20.34|20.4|20.22|19.72|19.8|20.095|20.55|21.2|21.35|20.91|24.63|25.16|25.2275|25.4|25.8101|26.59|27.03|26.97|26.54|26.59|26.37|26.19|25.922|25.685|26.575|26.07|25.85|25.83|25.9762|25.58|24.55|24.75|24.255|23.9|24.55||25.325|25.42|24.56|23.4729|23.375|23.28|23.15|23.62|23.91|24.83||25.44|25.52|25.88|25.57|24.73|24.53|24.3701|24.36|23.92|23.84|24.63|24.55|23.81|23.79||22.42|21.84|21.72|22.26|21.74|21.46|21.42|20.92|21.17|20.89|20.71|20.515|20.53|24.68|25.385|24.37|24.27|24.63|24.96|25.16|24.98|25.07|25.2|25.35|26.64|26.9|27.14|27.58|28.071|27.95|27.99|28.425|28.165|28.945|28.59||28.58|28.77|29.22|29.86|29.67|29.3|28.585|27.84|28.66|28.49|28.8|28.7|29.28|29.13|29.04|29.1329|29.03|29.81|29.3901|30.17|31.15|31.2|30.97|30.95|31.4893|31.01|31.64|31.52|31.6591|31.2869|31.72|31.535|31.89||32.38|32.58|34.55|33.75|33.81|33.225|34.12|34.47|34.31|34.27|34.82|34.81|32.8967|32.77|32.22|33.13|33|32.32|31.86|32|31.4|30.0874|31.47|30.34||29.21|29.0601|28.63|27.43|26.84|25.42|25.34|25.35|25.17||25.1|24.98|24.68|25.17||25.53|25.5756|26.5102|26.12|26.37|27.9436|27.89|28.24|28.35|26.6|26.67|26.45|26.39|25.925|26.02|26.69|27.02|25.61|25.935|26.17|27.25||26.86|26.42|26.35|27.23|27.65|27.94|28.84|27.4981|28|26.41|24.48|28.685|28|27.35|26.26|26.73|27.61|26.88|26.56|26.38|26.1|25.76|25.04|25.49|24.975|24.65|24.98|24.53|24.1|23.71|24.64|24.45|25.11|26.62|27.99|27.61|27.71|26.3|26.2|26.12|26.28|26.17|26.22|25.99|26.7451|27.65|27.1147|27.21|27.1153|27.47|27.76|27.87|28.6477
01479|961108|/equities/viewray-inc|R2000GROWTH|0.012|0.012|0.012|0.013|0.011|0.009|0.013|0.014|0.013|0.012|0.01|0.01|0.013|0.011|0.014|0.015|0.015|0.017|0.015|0.018|0.02|0.019|0.022|0.021|0.025|0.025|0.04|0.05|0.0575|0.0672|0.059|0.065|0.364|0.4056|0.3879|0.3655|0.334|0.319|0.33|0.35||0.345|0.3466|0.356|0.362|0.3706|0.3397|0.3552|0.34|0.4002|0.4567||0.4652|0.4702|0.49|0.4993|0.51|0.5307|0.5729|0.6072|0.603|0.61|0.5654|0.5399|0.5247|0.5321||0.5262|0.51|0.55|0.5628|0.63|0.6011|0.6219|0.6168|0.6|0.5627|0.57|0.8051|0.9329|0.8966|0.973|1.02|1|1.04|1.07|1.14|1.03|1.04|1.07|1.13|1.17|1.195|1.18|1.15|1.2|1.22|1.26|1.71|2.97|3.07|3.09||3.135|3.19|3.22|3.26|3.295|3.265|3.26|3.255|3.305|3.2964|3.33|3.35|3.45|3.43|3.48|3.455|3.485|3.525|3.505|3.55|3.865|3.99|4.0701|4.01|4.08|4.23|4.28|4.31|4.35|4.34|4.39|4.39|4.49||4.5411|4.565|4.539|4.63|4.57|4.57|4.555|4.48|4.445|4.49|4.64|4.61|4.49|4.4285|4.395|4.47|4.46|4.5113|4.725|4.67|4.66|4.61|4.635|4.67||4.495|4.33|4.255|4.305|4.43|4.555|4.29|4.25|4.33||4.37|4.41|4.31|4.29||4.315|4.3999|4.52|4.48|4.47|4.4|4.49|4.53|4.56|4.55|4.56|4.545|4.51|4.535|4.55|4.67|4.8|4.665|4.5418|4.595|4.584||4.615|4.551|4.59|4.58|4.52|4.48|4.46|4.33|4.43|4.3716|4.25|4.39|4.4|4.27|4.2|4.25|4.29|4.24|4.14|4.14|4.225|4.16|3.9|3.815|3.77|3.77|3.86|3.67|3.63|3.57|3.64|3.7|3.72|3.7|3.79|3.6104|3.8|3.59|3.64|3.555|3.65|3.52|3.46|3.515|3.66|3.927|3.59|3.47|3.52|3.68|3.38|3.38|3.36
01480|100207|/equities/heron-therapeuti|R2000GROWTH|1.635|1.65|1.64|1.63|1.6413|1.63|1.595|1.5804|1.54|1.63|1.36|1.45|1.6|1.71|1.61|1.6|1.62|1.62|1.535|1.5|1.58|1.53|1.535|1.53|1.55|1.45|1.37|1.36|1.37|1.385|1.33|1.26|1.25|1.3|1.32|1.23|1.19|1.18|1.17|1.17||1.15|1.15|1.15|1.165|1.11|1.13|1.16|1.1601|1.165|1.19||1.21|1.2573|1.26|1.265|1.225|1.2|1.1209|1.115|1.09|1.08|1.1|1.11|1.115|1.15||1.2|1.16|1.26|1.305|1.29|1.19|1.19|1.07|1.26|1.19|1.28|2.23|2.4|2.39|2.37|2.38|2.27|2.2|2.2|2.34|2.37|2.5|2.46|2.51|2.61|2.528|2.53|2.59|2.595|2.71|2.69|2.54|2.5311|2.42|2.2||1.9|1.83|1.75|1.57|1.48|1.53|1.61|1.6|1.72|1.8|1.96|1.96|2.08|2.05|2.15|2.295|2.215|2.22|2.12|2.08|2.26|2.31|2.28|2.28|2.275|2.28|2.3001|2.29|2.24|2.27|2.545|2.585|2.43||2.635|2.59|2.545|2.501|2.5|2.56|2.66|2.835|2.9711|2.94|2.8|2.73|2.605|2.63|2.635|2.59|2.5417|2.65|2.765|2.74|2.88|2.94|3.06|3.09||3.1141|2.79|2.6299|2.58|2.505|2.43|2.445|2.44|2.415||2.36|2.28|2.24|2.35||2.485|2.485|2.54|2.39|2.48|2.4741|2.48|2.47|2.37|2.335|2.61|2.415|2.39|2.43|2.525|2.54|2.66|2.56|2.58|2.61|2.82||2.82|2.7325|2.83|2.845|2.83|3.02|3.1|3.27|3|2.94|2.99|3.34|3.27|3.2|3.37|3.72|3.89|3.795|3.7|3.84|3.8|3.71|3.685|3.65|3.67|3.705|3.96|3.76|3.655|3.5|3.53|3.52|3.685|4.17|4.415|4.3|4.45|4.11|3.96|3.98|4.08|3.8941|3.85|3.9|4.185|4.33|4.5001|4.2|4.15|4.58|4.54|4.6|4.635
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH|10.53|10.65|10.32|10.105|10.12|10.35|10.14|9.9|9.99|10.46|10.75|10.6|10.79|10.96|11.18|11.78|12.69|13.07|13.25|13.083|13.41|13.34|13.04|12.85|12.55|12.501|12.24|12.51|12.54|12.98|12.88|13.07|12.92|13.16|13.36|12.89|12.625|12.49|12.8|12.72||12.81|13.09|12.4681|12.64|12.6|12.605|12.82|13.165|13.035|12.5||12.4|12.51|12.63|12.47|12.25|12.06|11.9|12.42|12.36|12.01|12.0554|11.48|11.46|11.46||11.25|11.415|11.81|12.18|12.32|12.22|12.07|12.42|12.43|12.92|12.6|12.515|12.66|12.1|11.98|12.09|11.94|11.68|11.42|11.49|11.37|11.28|11.43|11.66|12.13|12.19|11.8531|11.58|11.36|10.79|10.58|10.89|10.93|10.82|10.77||10.82|10.49|10.67|10.85|10.88|10.79|10.56|10.44|11.0467|10.78|10.96|11.95|12.07|11.4612|11.137|10.75|10.81|11.04|10.5|10.57|11.23|11.35|11.26|11.5|11.3945|10.935|10.96|10.9|10.85|10.03|10.07|8.57|8.61||8.98|8.99|8.87|8.85|8.84|8.41|8.63|8.85|8.945|8.645|8.75|8.995|8.71|8.78|8.695|8.76|8.56|8.5|8.685|8.475|8.48|8.47|8.49|8.62||8.6|8.41|8.4|8.061|7.64|7.575|7.85|7.56|7.23||7.6|7.73|7.495|7.41||7.72|7.65|7.89|7.07|6.75|6.88|6.41|6.7|6.46|5.85|5.77|5.77|5.89|5.89|6.06|5.5405|5.4|5.3|5.32|5.38|5.395||5.275|5.15|5.45|5.31|5.13|5.48|5.895|5.8|5.6241|5.03|4.61|4.8501|4.55|4.07|12.2301|12.76|13.14|12.89|13.01|13.55|14.045|14|13.79|13.81|13.24|13.27|14.6|14.25|13.74|13.65|14.23|14.11|14.74|15.44|16.8075|16.43|17.23|16.4125|16.595|16.41|15.995|16.21|16|15.7|15.52|17.32|17.03|17.15|17.82|18.9175|19.36|19.51|20.34
01483|1052242|/equities/orthopediatrics|R2000GROWTH|36.99|36.32|35.63|35.7901|36.56|37.05|38.19|37.65|37.745|38.1|38.01|38|38.11|38.4|39.72|39.61|39.31|39.11|39.1|38.75|37.035|41.19|41.53|41.24|42.5|42.59|42.93|43.87|43.7069|44.57|44.78|44.31|43.11|42.995|43.53|42.99|42.09|42.01|40.82|41.86||42.355|43.64|42.25|41.84|42.14|43.09|43.94|45.04|44.98|45.42||46.03|45.59|45.605|46.9|46.81|45.89|46.02|45.68|43.25|43.78|43.41|42.69|41.73|41.11||41|41.14|42.55|43.1|44.93|44.88|44.31|43.53|43.3|44.15|44.725|44.85|44.73|44.67|45.945|46.39|46.3|46.58|44.92|49.56|49.86|48.635|48.09|49.01|48.68|48.41|47.8|47.88|48.07|47.79|48.08|48.045|47.7|47.7|46.24||45.35|44.81|43.48|43.39|42.255|42.98|42.005|41.3626|41.51|40.53|40.72|41.09|42.2|42|41.33|40.495|39.46|39.8|38.515|38.62|40.07|41.45|42.99|43.34|43.1|42.695|41.3|43.67|43.82|42.77|43.55|43.35|43.035||43.5|43.94|43.83|44.39|44.82|44.685|45.08|45.86|47.13|47.25|48.52|47.96|46.15|45.34|44.73|45.14|45.5|45.945|46.69|46.04|44.55|44.14|44.14|42.86||43.075|43.75|43.3|42.535|42.67|42.63|42.5825|40.725|39.665||37.63|36.25|35.6697|36.02||37.56|36.3931|36.6|36.335|37.24|37.19|37.27|39.35|40.12|38.9|40.23|39.99|37.66|36.47|38.84|39.935|41.64|41.2|41.1|41.43|43.55||42.15|41.695|42.94|42.9|42.63|42.52|42.03|42.54|40.49|37.82|37.6|40.24|37.6701|37.3|37.72|38|36.36|42|42.58|43.11|43.19|42.5486|42.82|42.48|43.205|41.04|43.86|42.69|41.21|39.99|41.64|41.99|41.77|43.57|45.6|45.58|47.31|45.64|46.03|45.85|41.1313|44.57|44.66|44.1|45.11|47.83|47.125|46.885|47.85|49.51|50.22|50.84|51.25
01484|15493|/equities/atrion-corp|R2000GROWTH|469.51|460|455.9|464.7|474.7|480.21|485.65|485.91|482.61|490.45|506.02|519.6|536.99|528.37|547.9|536.9|532|541.36|538.81|543.42|546.9|556.79|552.5524|536.4635|543.9106|545.1|555.53|561.8|563.02|558.48|581.79|562.645|549.9|540|541.31|552.5|536.35|542|545.395|554.15||567.8|557.45|541.86|527.76|566.375|578.15|587.11|578.1335|565.02|550.92||535|530.2|530.31|535.7471|546.14|561.8|558|549.27|548.45|537.4|550.42|531.615|500|500||518.39|543.05|543.77|553.31|551.94|554.4|553.9|561.51|558.12|561.76|555.98|555|540|540.0001|585.97|603|590.01|615.3|599.35|617|615.3|616.6|630.98|631.67|642.3|643.87|624.8|608|599.82|624.49|644.78|642.44|644.39|653.73|626.7||622|633.545|632.5|626.96|627.91|612|611.88|620|624|640.31|637.06|630.235|637.65|626.99|597.97|576.9|594.01|597.2|600.65|605.25|606.14|602.2|605.66|614.99|601.74|564.645|554.025|568|652.61|677.04|670.03|684.99|680.4||691|691.78|681.1|676|683|665.72|670.3|677|679.02|687.75|683.86|671.72|674|687.3|647.69|653|638.6|627.5|644.98|638.01|666.78|658.2|639.6501|632.36||631.5074|608.8|592|578.4011|590.35|579.79|569.17|568|543||555.99|571.5|556.11|559.7293||542.01|540.01|563.61|553.3215|538.41|534.99|580.4|591.26|610.4107|572.7901|629.46|596.1|598.51|602.2|601.08|614.27|596.4899|583.18|579.4|583.87|600.5||584.6|599.35|599.39|596.01|600|616.84|619.025|632.2|684.4|649.6499|614.43|615|605|615.9|605.24|600|590.32|595.35|600|638|666|657.82|630.4131|605|607|611.27|612.01|605.36|593.8|595.2|573.89|573.607|580.96|575.56|566.54|568.78|575.29|566.73|564.2295|565|563.6001|551.11|542.1|545.43|557.25|578.1|581.11|588|596.38|600|596.7063|598.048|610.4
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE|6.885|6.8205|6.53|6.79|6.7631|6.71|6.5|6.1|6.21|6.15|6.26|6.36|6.24|6.305|6.22|5.95|6.055|6.04|5.99|5.8|6.16|6.05|5.885|5.85|5.95|5.91|5.86|5.9|6|6.1901|6.18|6.065|6.19|6.14|6.13|5.9606|5.86|5.68|5.64|5.95||6.085|6.11|6.06|5.92|5.93|5.985|5.94|6.14|6.23|6.23||6.3142|6.23|6.21|6.46|6.28|6.215|6.18|6.225|6.081|6.3438|6.285|5.89|5.59|5.59||5.8|5.93|6.09|6.13|5.96|5.945|5.91|5.82|5.8815|6.09|5.97|5.87|6.285|5.94|5.93|5.69|5.485|5.41|5.4|5.5|5.38|5.21|5.0799|5.02|4.99|4.985|5.09|5.06|5.13|5.21|5.26|5.29|5.23|5.22|5.02||5.01|5.11|5.22|5.43|5.4316|5.4201|5.23|5.118|4.95|4.89|5.02|5.19|5.3|5.35|5.205|4.85|5.0615|5.43|5.22|5.44|5.68|6.04|6.08|6.405|6.52|6.4|6.7|6.64|6.52|6.45|6.44|6.4|6.56||7.03|7.19|7.24|6.97|7.17|7.2524|7.19|7.105|7.07|7.0611|7.37|7.41|7.12|7.1905|7.37|7.29|7.1515|6.805|7|6.915|6.46|6.36|6.5|6.695||6.68|6.635|6.71|6.49|6.43|6.01|5.86|5.95|6.1||6.05|6.05|5.97|6.1||6.01|5.91|5.93|5.77|5.77|5.65|5.76|5.88|6.05|5.92|5.87|6|5.87|5.8814|6.19|6.56|6.6999|6.52|6.33|6.31|6.76||6.71|6.74|6.585|6.92|6.77|6.92|7.4099|7.37|7.41|7.18|6.9101|7.04|6.645|6.6301|6.46|6.63|7|7.12|6.97|7.16|7.28|6.88|6.713|6.65|6.62|6.47|6.6|6.18|6.04|5.855|5.85|6|6.09|6.695|6.71|6.51|6.54|6.22|5.81|5.935|5.69|5.59|5.3909|5.465|5.9583|6.22|6.38|6.28|6.43|6.66|7.07|7.12|7.4
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE|23.42|22.42|21.46|21.4|22.32|21.97|22.85|24.56|24.75|24.82|27.23|27.55|27.5|27.71|29.41|29.23|28.74|28.02|27.83|26.51|26.12|25.7|25.6|38.24|38.12|38.25|37.57|37.855|37.7384|36.25|33.3|30.88|30.17|30.5|30.09|29.27|28.33|27.26|26.06|26.95||27.06|26.3|26.17|25.75|23.93|22.28|22.11|21.25|21.18|21.24||20.99|20.31|20.73|20.45|20.04|20|20.341|19.49|18.26|18.44|18.42|17.5|18.04|18.59||17.91|18.04|18.53|18.99|19.03|18.5|19.14|19.65|19.55|20.79|20.435|20.2694|20.34|22.01|22.41|22.43|22.5|22.6|21.46|22.08|22.31|21.63|24.91|24.16|24.31|24.7|24.73|25.945|25.59|26.21|26.2|25.73|26.83|27.77|27.03||27.3|27.69|27.98|29.22|29.25|27.79|27.87|27.89|28.42|27.07|27.49|28.16|28.06|27.27|27.65|27.18|27.02|27.49|28.53|30.42|32.25|33.45|32.74|34.94|35.4891|36.085|38.31|37.78|37.39|36.44|35.49|32.225|32.09||32.74|33.69|33.8|33.01|31.25|31.725|33.57|35.445|35.27|36.145|37.36|37.91|33.53|33.005|32.3485|28.05|31.26|30.11|31.45|32.76|32.145|31.72|32.95|32.88||32.63|32.34|31.23|29.28|28.105|27|26.31|26.83|25.83||25.48|25.775|25.22|24.68||24.175|23.605|25.04|25.01|25.97|26.56|27.42|28.31|28.21|28.46|28.37|28.5175|27.62|28.28|28.915|29.15|29.35|26.58|27.16|28.51|29.93||29.53|29.75|29.51|30.7815|31.145|32.21|33.12|32.4|31.01|30.11|28.39|26.25|24.88|24.041|24.31|25.04|26.6977|27.7|27.79|26.4|35.465|33.57|31.51|31.49|31.65|31.61|33.85|33.33|33.935|33.15|35.35|34.86|36.68|36.4|37.23|35.79|35.26|33.77|32.24|32.75|34.9|34.24|34.04|34.27|35.25|38.26|39.17|40.11|39.22|42.82|42.5701|44.25|45.53
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE|3.5|3.495|3.445|3.375|3.47|3.415|3.115|3.28|3.3|3.285|3.35|3.27|3.28|3.41|3.425|3.555|4.36|4.27|4.15|4.255|4.48|4.22|4.17|4.14|4.29|4.255|4.22|4.32|4.298|4.46|4.22|4.04|4.12|4.15|4.18|4.125|3.97|3.75|3.545|3.47||3.64|3.56|3.38|3.42|3.48|3.32|3.135|3.24|3.335|3.46||3.49|3.505|3.55|3.6|3.48|3.45|3.39|3.59|3.05|2.92|2.54|2.27|2.25|2.215||2.21|2.23|2.4|2.58|2.605|2.625|2.65|2.46|2.45|2.42|2.47|2.67|2.7201|2.755|2.975|2.78|2.69|3.03|3.065|3.48|3.4|3.42|3.545|3.81|4|4.09|4.01|3.855|3.82|3.73|3.702|3.79|3.76|3.8503|3.65||3.44|3.455|3.47|3.68|3.7|3.7|3.75|3.635|4.02|3.84|4.1125|4.15|4.37|4.22|4.265|4.415|4.43|4.66|4.46|4.865|5.245|5.4821|5.25|5.55|5.1|5.22|4.38|7.04|7.01|6.92|7.2|7.19|7.13||7.48|7.415|7.29|7.08|7.21|7.14|7.39|7.53|7.33|7.7|8.51|8.05|7.41|7.58|7.405|7.54|7.41|7.3|7.45|7.18|6.86|7.08|7.43|7.48||7.3|7.2096|6.97|6.605|6.66|6.44|6.23|6.04|5.925||5.845|6.12|5.99|6.33||6.53|6.32|6.68|6.64|6.7301|6.79|7.44|7.691|7.795|7.52|7.52|7.4|7.3792|7.6|7.58|7.37|7.63|7.32|7.58|7.56|7.97||7.625|7.412|7.34|7.6|7.3807|7.875|8.39|7.86|7.46|7.01|6.52|7.04|7.51|7.4|7.08|7.79|8.29|8.26|8.145|8.37|8.54|8.26|8.06|8.25|8.38|8.24|8.68|7.955|7.65|7.05|7.31|7.02|7.19|7.38|7.72|7.78|7.94|7.39|7.31|7.19|7.91|7.655|7.73|7.96|8.62|9.67|9.81|9.84|9.9|10.04|9.71|10.04|10.4
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH|29.7|29.995|30.055|30.05|30.01|30.02|30.15|30.02|30.56|31.19|31.25|31.32|31.51|31.52|31.525|30.8|31.71|31.84|31.93|32.13|32.98|30.5|30.4109|30.07|30.26|30.52|30.455|30.3|30.445|30|29.64|29.32|28.975|29.57|29.255|28.7|28.83|28.7|28.55|29.215||29.64|29.6|28.99|28.835|29.0122|28.86|28.72|29.65|29.91|30||30.02|30.03|30.455|30.64|30.48|30.28|30.53|30.73|29.29|29.39|28.99|28.3|28.03|28.86||28.93|29.075|29.54|29.51|29.02|28.62|28.54|27.6|27.44|27.5794|27.508|27.22|26.78|26.985|26.85|26.98|25.49|26.0717|27.09|29.2|29.23|28.94|29.08|29.825|29.69|29.385|28.85|28.82|27.9|29.4844|29.64|29.56|29.65|29.98|29.78||29.92|29.54|31.26|31.42|31.54|31.19|31.28|31.17|31.5|30.4188|31.06|31.35|31.39|30.76|30.31|31.2782|31.1933|31.88|32.1|32.68|34.64|34.86|36.57|36.2434|37.01|36.96|37.08|37.27|37.46|37.35|37.76|38.1|39.17||39.65|39.335|38.6244|38.64|39.42|39.15|39.43|40.195|40.1702|40.46|40.497|40.1201|39.92|39.35|39.2|39.21|38.82|38.81|38.73|38.65|38.27|38.16|38.3846|38.47||38.35|38.51|37.83|37.475|37.625|37.06|36.36|36.53|36.13||35.91|35.79|35.44|35.6||35.5583|35.285|35.4|35.07|34.7|34.11|35.24|36.41|37.04|36.26|36.63|37.06|37.46|37.86|38.275|38.54|38.93|37.18|37.65|37.61|38.22||38.06|38.32|38.1225|37.95|37.44|38.28|38.18|38|38.45|38.02|37.1|37.17|37.18|36.76|35.78|36.06|34.88|33.83|32.94|32.71|32.84|32.51|32.04|31.19|30.905|30.82|30.4434|30.1|29.66|29.06|29.13|28.4|28.24|27.9|28.78|29.08|28.73|27.82|28|27.7601|27.82|27.76|28.19|28.11|29.095|29.42|28.86|29.13|28.4358|29.39|29.32|30.42|31.34
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH|57.29|56.6|56.22|55.835|56.16|55.24|54.69|55.03|54.885|55.55|56.49|55.01|55.46|55.75|56.8887|56.875|56.85|56.4|57.15|63.47|61.935|62.64|62.01|62.45|63.38|62.7001|62.74|63.4303|65.55|65.36|64.82|65.0482|64.75|64.195|63|63.18|63.24|63.3|64.15|64.86||66.08|67.18|66.37|66.43|66.75|67.21|67.775|67.52|66.64|66.35||66.34|66.81|66.51|66.5|65.78|65.14|64.22|64.64|64|63.66|63.38|62.635|61.35|59.9||59.07|59.36|59.42|60.93|61.68|62.22|62.88|63.73|63.7|63.79|64.54|64.69|65.25|65.46|66.13|64.69|61.6986|57.31|53.46|53.53|53.1|53.1|53.81|54.165|54.45|52.86|52.25|51.52|51.65|52.26|52.4416|53.18|52.905|52.91|51.77||50.47|50.18|50.55|50.595|51.43|50.95|50.79|50.63|50.99|49.75|49.84|49.16|50.24|49.8|48.82|49.32|48.2494|48.4211|47.25|47.6|48.74|48.5|48.79|49.09|50.64|49.91|49.5633|49.12|49.01|50.6|48.18|48.03|49.38||49.07|48.61|48.25|48.3|48.01|47.91|48.26|48.55|48|48.31|49.61|48.49|46.97|45.87|45.37|45.63|45.855|46.13|46.575|46.94|46.29|44.54|44.56|45||44.4958|45.3|44.52|44.72|44.68|44.02|44.63|45.3686|44.49||44.7|43.69|43.94|44.37||45.4525|45.32|46.2|45.12|45.02|44.39|45.57|47.56|47.67|46.43|46.28|45.4107|45.38|45.0413|45.91|46.85|45.915|44.9335|44.53|44.53|45.67||45.63|44.87|45.18|45.37|44.11|44.65|45.975|45.23|45.12|44.96|43.35|43.425|44.3|43.54|43|42.9|42.39|41.7973|41.78|51.72|51.69|50.41|49.74|48.5|47.85|48.04|48.86|47.235|46.41|47.53|47.4601|47.785|48.15|47.89|49.89|50.8|51.81|48.4395|50.63|50|48.945|48.68|48.48|47.36|48.135|49.08|48.58|48.46|49.1|50.04|50.17|50.01|50.77
01490|1073623|/equities/the-lovesac-company|R2000GROWTH|22.03|21.94|21.88|22.28|22.8723|22.785|22.945|22.62|20.3|23.25|23.8575|23.37|23.56|24.97|25.305|26.41|27.59|28.01|27.81|27.44|28.72|28.5|28.225|27.88|27.61|27.675|27.38|27.59|29.04|28.64|28.5|28.16|28.1241|28.39|27.81|28|25.34|25.33|24.79|25.4||25.86|26.53|25.637|25.68|25.89|25.49|25.57|24.95|24.38|23.6001||23.34|23.73|23.07|22.3329|22.35|22.41|22.05|22.3378|22.83|22.584|21.77|20.73|20.675|20.38||19.98|19.98|20.83|21.84|22.26|22.28|23.32|23.5|23.4388|25.05|24.965|25.45|25.88|25.54|25.76|25.68|25.27|26.49|26.2301|26.08|26.26|26.71|26.31|26.7|28.04|27.5386|27.48|28.845|29.32|28.0813|28.32|27.8289|27.5|27.45|27.77||28.3|28.31|29.57|28.41|27.945|26.78|27.19|25.75|23.86|23.5|23.79|22.8|22.69|21.095|21.24|20.8|21.04|21.74|23.63|25.01|26.35|27.155|27.75|27.8|28.47|27.61|27.99|27.9|27.6669|27.08|27.52|27.69|27.11||28.35|28.52|28.85|27.4|27.455|27.06|27.66|27.904|26.46|27.29|27.45|26.905|25.365|24.88|24.8|25.56|25.32|24.84|25.52|25.93|25.01|24.115|24.89|25.83||26.1|26.37|26.71|26.25|26.19|24.9|22.91|22.14|21.51||20.7|21.1|20.24|19.3795||19.19|18.35|18.7|17.84|18.055|18.185|18.285|19.03|19.53|18.8494|18.3141|17.67|17.6001|22.13|22.815|23.99|24.7|24.68|24.21|23.975|25.2825||24.94|23.825|24.16|24.89|25.51|26|26.8|25.96|26.03|24.82|22.97|23.88|23.285|22.35|22.29|22.76|24.5601|23.56|22.65|23.02|22.71|21.83|20.65|20.3|20.6487|20.945|22.091|21.5|20.11|19.43|20|19.5|19.46|19.42|20.45|19.82|21.51|20.38|20.01|20.23|21.0456|20.23|20.23|20.375|21.26|22.89|23.56|24.52|24.25|24.22|23.77|26|27.85
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH|4.1|3.99|4.2|4.4|4.72|4.66|4.595|4.4312|4.32|4.42|4.62|4.57|4.75|5|4.885|5.02|4.98|5.51|5.38|5.69|5.79|5.94|5.61|5.55|5.75|5.85|5.9983|6.7|6.74|6.99|6.86|6.78|6.52|6.68|6.65|6.51|6.17|5.95|5.615|7.27||7.3|7.1714|7.13|7.06|6.88|7.37|7.08|6.9|7.29|8||9.39|9.04|9.1001|8.76|7.72|7.86|7.86|8.02|8.17|8.0215|7.455|6.71|6.615|6.6||6.485|6.47|6.35|6.5|6.3001|6.04|5.76|5.95|5.97|6.46|6.41|6.17|6.27|5.9101|5.98|6.295|5.97|5.7477|5.76|5.915|5.3585|5.48|5.12|5.435|5.22|4.98|4.73|4.57|4.52|4.48|4.76|4.6|4.6|4.32|4.27||4.3|4.3|4.23|4.43|4.4925|4.44|4.83|4.8|4.61|4.57|4.67|4.675|4.7|4.52|4.66|4.955|4.69|5.09|5.2|5.095|5.68|6.14|6.37|6.28|6.46|6.285|6.47|6.51|6.56|6.455|6.84|6.93|7.085||7.37|7.27|7.61|7.81|7.8|7.74|7.88|8.26|8.81|8.71|8.63|8.92|8.68|9.14|8.85|9.1|9.23|9.08|8.93|8.88|8.86|9.24|9.12|9.19||9.13|8.23|8.64|8.71|10.02|10.88|11.15|10.75|10.75||10.93|10.95|10.7|10.345||10.175|9.19|10|9.225|9.37|9.934|10.45|11.07|10.93|10.585|10.57|10.17|10.15|10.52|11.2|10.21|10.82|10.475|10|9.7|10.45||10.465|10.2|10.34|10.42|10.11|10.75|11.47|11.71|12.595|12.18|12.05|12.15|11.91|11.7|12.4913|12.18|12.27|12.11|11.61|11.89|12.11|11.59|11.35|11.43|11.28|11.05|11.39|11|10.92|10.355|9.81|9.75|9.7644|9.96|10.17|9.89|9.94|9.33|9.35|9.2|9.71|9.1|9.59|9.71|9.89|10.47|10.33|10.97|11.88|11.955|12.27|12.185|12.47
01492|942670|/equities/upland-software-inc|R2000GROWTH|2.58|2.51|2.504|2.545|2.55|2.49|2.425|2.47|2.54|2.62|2.76|2.89|2.825|2.91|2.95|3.12|3.17|3.0392|3.425|3.49|3.75|3.7596|3.57|3.55|3.68|3.73|3.7|3.87|3.96|4.115|4.26|4.335|4.295|4.32|4.24|4.29|4.21|3.87|3.7011|3.63||3.59|3.545|3.36|3.26|3.25|3.22|3.05|2.96|3.09|3.2211||3.44|3.56|3.545|3.39|3.28|3.25|3.25|3.33|3.12|3.1|3.07|2.725|2.77|2.865||2.835|2.875|2.99|3.28|3.15|3.0907|2.93|2.82|2.78|2.88|2.885|3.04|3.105|3.02|3.42|3.63|3.46|3.57|3.575|3.64|3.37|3.43|3.44|3.48|3.62|3.6701|3.635|3.78|3.805|3.75|3.745|3.87|3.85|3.95|3.955||3.88|3.97|3.995|4.03|4.07|4.03|4.0199|3.97|4.15|4.05|4.1|4.21|4.3|4.181|4.3|4.65|4.59|4.555|4.55|4.57|4.96|5.44|5.4|5.75|5.565|5.36|5.55|5.77|5.86|5.3075|8.555|8.535|8.48||8.52|8.4|8.595|8.29|8.09|8.07|8.76|8.715|8.47|8.81|8.89|9.14|8.35|8.55|8.34|8.46|8.23|7.76|8.2|8|7.875|7.71|7.83|7.84||8.18|8.01|8.02|7.8301|7.86|7.51|7.31|7.25|7.16||6.78|6.2575|6.31|6.655||6.88|6.84|7.065|6.76|6.885|7.76|7.64|7.74|7.61|7.1197|6.955|6.83|6.295|6.42|6.87|7.38|7.6|7.15|7.17|7.24|7.34||7.295|6.89|7.14|7.32|7.36|8.0101|8.18|8.02|7.175|6.81|6.43|6.97|7.07|6.6|7.31|7.49|8.07|7.7|7.31|7.39|7.21|7.03|6.58|6.94|7.065|6.89|7.21|7.04|6.89|6.945|7.19|7.39|7.76|7.93|8.31|8.3|8.5|7.95|8.13|8.23|8.45|8.32|7.88|8.035|8.1|8.39|8.71|9.19|9.2|9.48|9.56|9.57|10.01
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH|80.8|80.8|78.8|80.4|81.6|80.5|80.6|76|77.2|79.2|79.2|82.8|84|84.4|89.6|94.8|98|100|97.2|97.2|101.2|110.02|108.4|109.4|110.412|110.8|107|113.26|110|114.78|108.4|107.2|105|114|111.6|108.4|95.6|88.6|87.6|93.8||96|95.2|95.2|91|89.4|90|92.6|102|103.2|109.2||115.6|118|118.4|117.6|111.6|117.2|118.4|131.6|121.6|121.6|120.4|117.2|114.4|121.2||116.4|118|121.8|130|123.2|126.4|127.6|119.6|118.2|114.8|114.4|117.2|122.4|124|128.4|124|118.4|120.8|115.2|115.6|121.6|122|112.8|116.8|116|145.6|152.8|153.2|156|158.4|160.4|152.852|154|151.66|152.8||140.404|148|152.4|139.6|122.8|118.8|104.4|102|99.2|80.4|79.2|72.352|78|74.4|80.8|82.8|81.6|86.8|77.6|80|83.4|88.8|90.2|94|95.2|92.2|93.2|95.212|99|82.8|78.4|82.4|83.8||88|90|89|88.4|88|88|92|96.8|95.6|99.8|102.46|98.8|87.2|90|92|84.8|85.2|84.8|87.6|86.82|82.2|80.8|82.2|83.6||82.6|79.6|77|74|71.6|64.4|67.6|72|70.4||66.4|64.4|64|62.8||64|64|67.6|63.6|65.2|67.28|74.4|76|74|72.8|79.2|76.4|75.2|80|88.4|88|92.4|100.4|104.4|104.8|104.9||103.6|96.832|98|104|105.6|108.804|116.4|112.4|106|103.2|92.4|92|93.2|98.8|98.4|102|103.6|95.8|91.4|94.4|92|86|84|84.8|86.4|90|92.6|97.2|94.4|94.4|94|96|98.4|103.2|114.4|114.404|118.4|114.4|114|114|117.2|113.6|116.8|121.2|128.8|139.6|138.8|142.6|148|154|157.2|158.8|166.8
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH|24.2|23.96|23.62|23.95|23.95|23.68|23.28|23.03|23.33|23.85|24.48|23.95|24.17|24.75|25.1|25.72|26.17|26.24|26.09|26.155|26.09|26.3|26.33|25.95|25.45|25.38|25.29|25.31|25.21|25.97|26.5934|27.07|27.11|27.14|26.7|26.17|26.74|26.76|26.33|27.03||27.59|28.07|26.31|26.15|25.8412|25.76|25.64|25.63|26.01|26.81||26.61|26.39|25.41|24.455|23.6|23.85|23.54|23.52|22.48|21.84|22.18|21.7114|22.21|22.6214||21.95|20.95|19.75|20.36|19.5644|19.4|17.691|17.19|16.92|16.28|16.09|15.919|16.05|16.06|16.24|16.07|15.81|16.045|15.59|15.32|14.86|14.43|14.53|14.31|15.39|15.71|15.81|15.78|15.98|16|16.06|15.63|15.66|16.37|16.16||16.38|15.87|16.115|16.3913|16.69|16.36|15.66|15.23|15.83|15.75|15.84|15.65|15.66|15.64|15.4504|15.63|15.36|15.59|15.01|15.34|16.28|16.04|15.93|16.35|16.58|16.32|16.695|16.5|16.64|16.4201|16.65|16.42|16.63||17.31|17.37|17.92|17.39|17.45|17.2|17.71|17.885|17.58|17.73|18.26|17.99|17.13|16.67|16.67|17.11|16.97|16.28|16.76|16.55|16.27|15.91|16.64|16.285||16.41|16.235|16.23|15.95|15.7|14.17|14.21|15.57|14.94||14.76|14.87|14.62|14.9||15.14|15.365|16.21|15.68|15.62|15.98|16.24|16.8|17.04|16.34|16.23|15.97|15.82|15.92|16.5|16.5|16.84|15.93|15.9989|16.34|16.88||16.86|16.49|16.305|16.83|16.3|16.5|16.99|16.26|15.95|15.21|14.44|14.89|14.645|14.19|13.44|13.85|13.6|13.4|13.28|13.43|13.335|13.08|13.0807|12.58|12.47|12.83|12.94|12.97|12.85|12.04|12.67|12.92|13.13|13.84|14.445|15|16.49|15.85|15.86|16.09|16.12|15.99|16|15.91|16.55|17.155|17.04|17.2|17.18|17.69|17.55|17.52|18.19
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE|35.75|35.35|34.92|35.09|34.69|34.85|34.76|34.42|34.865|35.34|35.72|36.11|36.16|35.87|36.17|34.91|35.36|35.7|35.54|35.05|35.1|34.97|33.791|33.44|34.16|33.51|34.5|34.02|34.091|33.88|34.32|33.75|33.14|33.75|33.73|33.212|32.31|30.485|30.245|31.02||30.99|30.46|28.9339|28.16|28.32|28.1|27.43|27.57|27.84|27.65||28.01|27.95|27.71|27.86|27.15|27.53|27.48|28.02|26.83|27.07|26.68|25.14|24.98|25.56||26.335|26.36|26.74|26.78|27.19|27.02|26.59|26.1765|25.825|25.87|25.51|26|26.63|26.67|26.76|26.83|25.51|25.32|25.425|26.83|26.66|26.63|26.535|26.48|26.565|26.5|26.52|27.07|27.7101|28.04|28.04|28.265|28.16|27.89|27.41||27.31|27.5|27.65|28.11|26.41|26.17|26.61|25.84|24.825|23.66|24.08|25.47|26.67|25.67|24.79|24.71|25.06|26.92|26.91|28.43|28.83|29.86|31.18|32.075|29.54|31.57|30.455|30.55|30.84|29.35|29.845|29.105|29.86||30.51|31.56|31.3|31.4|31.2201|31.38|30.85|31.32|30.02|29.01|28.75|27.6|31.45|32.06|32.01|32.52|31.34|30.63|30.54|31.26|30.73|30.5|30.85|32||31.48|30.93|30.5|30.06|29.38|29.14|28.09|27.4|27.17||28.41|27.88|27.71|28.39||27.96|27.18|28.16|27.23|27.025|26.73|27.37|27.935|28.395|26.9|26.95|27.615|28.01|28.832|29.3|30.1|30.765|30.38|30.31|29.69|30.57||30.33|31.415|29.55|30.51|30.9007|31.33|31.93|31.9|31.88|30.99|30.435|31.31|30.338|29.65|28.26|28.105|28.82|27.995|27.4643|27.99|26.885|23.79|23.23|22.62|22.74|22.17|21.56|21.4|20.88|20.2|19.95|20.36|20.87|21.26|21.27|20.77|20.97|20.29|18.92|18.61|18.17|17.83|18.06|18.445|20.18|20.45|20.45|20.52|20.7|21.09|21.67|21.665|22.47
01496|100237|/equities/revance-the|R2000GROWTH|18.14|17.98|18.34|18.08|18.05|16.93|17.07|17.02|17.51|18.6|18.67|18.6401|18.72|19.17|19.13|21.03|21.7|22.72|21.89|21.92|22.57|22.72|22.07|21.76|22.404|22.28|22.525|22.52|22.05|22.2|21.955|22.23|22.39|22.72|23.3|24.33|24.01|23.9009|23.81|24.4||24.71|24.84|24.61|25.23|24.9|25.33|26.365|27.01|27.66|27.725||28.455|27.91|28.21|28.58|29.35|29.665|31.02|31.32|30.45|30.97|30.26|30.28|29.91|30.21||30.15|30.1275|30.51|31.4|31.58|31.59|31.12|31.81|31.93|33.79|32.89|35.2|32.18|36.005|34.381|33.82|32.9|32.85|32.2|31.7|30.93|30.52|30.69|31.02|31.4201|31.99|31.32|29.86|29.305|29.82|29.75|30.27|30.48|30.4|30.23||32.75|32.06|33.12|31.96|31.12|30.97|31.45|31.35|32.11|30.2|31.0618|31.74|32.3|31.41|30.47|29.92|28.8|28.73|27.75|28.4|30.27|31.52|32.3|32.27|31.3|30.84|31.68|34.07|34.3|33.08|32.92|32.54|32.81||32.22|32.4625|31.86|31.28|32.15|31.63|32.8|32.91|33.14|34.12|34.5|34.385|33.81|33.365|32.6601|32.8808|32.65|31.6|32.29|31.13|29.19|28.26|27.95|27.11||26.59|25.8|26.47|27.27|22.53|18.72|18.1599|18.22|18.11||18.06|18.2101|17.965|18.67||19.185|18.83|19.03|19.39|19.42|20.31|21.04|21.625|21.88|21.43|20.73|21.02|21.225|20.4933|20.905|21.23|21.3775|21.07|21.62|22.36|22.32||22.4|21.7272|21.51|22.03|21.9|22.39|23.44|22.07|21.59|20.78|18.96|20.9|20.97|20.8|21.465|21.71|22.06|22.18|21.77|23.13|23.55|22.37|22.41|22.7|23.31|23.4|24.88|24.28|25.0001|26.23|27.17|27.63|28.17|29|29.04|28.12|28.2|26.785|25.46|23.585|24.52|24.33|24.35|24.185|24.3557|25.71|25.6|25.35|24.96|26.0482|26.74|25.36|27.87
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE|8.35|8.335|8.22|8.34|8.52|8.425|8.44|8.35|8.515|8.58|8.77|8.87|9.11|9.1034|8.53|8.64|8.78|9.29|9.12|9.135|9.3|9.61|9.29|9.1|9.27|9.53|9.5|9.55|9.51|9.72|9.66|9.79|9.6|9.81|9.51|9.5|9.87|9.8|9.7|9.83||9.86|9.92|9.895|9.64|9.4|9.59|9.76|9.59|9.28|10.31||10.71|10.7|10.685|10.82|10.06|9.82|10.71|11.13|10.61|10.62|10.14|9.76|9.635|9.565||9.59|9.57|9.59|9.89|9.77|9.62|9.47|9.42|9.75|10.245|10.07|9.84|9.6701|9.05|9.12|9.27|9.08|9.24|9.26|9.43|9.2|9.6|9.815|10.07|10.17|10.42|10.511|11.56|11.47|12.2734|10.215|9.01|8.95|8.77|8.52||8.67|8.55|8.46|8.73|8.58|8.59|8.605|8.67|8.73|8.57|8.78|9.02|9.07|8.885|8.83|8.8|8.94|9.12|8.3964|8.34|8.83|8.895|8.9|8.82|8.88|8.9315|8.85|9.34|8.68|8.58|9.06|8.91|8.85||9.56|9.695|10.2|10.63|10.64|10.96|11.15|11.53|11.58|11.882|12.46|12.49|11.85|11.91|11.6|11.79|11.78|12.08|12.52|12.4|12.14|11.67|11.97|11.375||11.32|11.07|10.67|10.24|10.17|10.09|10.34|10.67|10.7||10.62|10.06|9.6601|9.67||10.29|10.385|10.96|10.46|10.415|11.45|11.85|11.93|11.8|11.36|11.9|12.17|12.235|12.11|12.14|11.61|12.06|11.46|11.39|11.25|11.6301||11.86|12.08|12.4101|12.84|12.79|13.63|13.69|14.2|13.58|12.5053|11.98|12.76|12.61|12.1602|12.39|12.33|12.895|12.59|12.13|11.72|12|11.27|10.82|10.91|10.82|10.77|11.36|10.71|10.82|10.44|10.47|10.67|10.69|10.93|11.73|12.35|12.945|12.81|12.84|12.76|13.18|12.68|12.27|12.19|12.58|12.835|12.815|14.69|15.29|16.02|15.55|15.52|15.75
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE|14.89|14.68|14.39|14.2|14.45|14.49|14.56|14.3002|14.56|14.78|15.06|14.96|15.115|15.15|15.24|15.29|15.265|15.585|15.2|15.275|15.47|15.3|15.24|14.345|14.5|14.33|14.19|14.1|14.02|14.15|14.27|14.13|14.02|14.59|14.53|14.37|14.15|14.1|13.98|14.02||14.18|14.525|14.12|14.1|14.11|14.18|14.485|15.01|14.86|15.005||15.28|14.85|14.63|14.65|14.26|14.15|14.13|14.42|14.25|14.11|14.555|14.44|14.74|14.87||14.59|14.42|14.2|14.07|13.87|14.02|13.82|13.8|13.78|13.8|13.855|13.78|13.9|13.63|13.605|12.9929|13.77|13.99|13.91|14.15|14.085|13.975|14.16|14.22|14.44|14.14|14.21|14.16|14.5|14.55|14.71|14.76|14.7|14.63|14.53||14.485|14.4846|14.425|13.46|15.28|15.095|15.13|14.82|14.738|14.645|14.675|14.61|14.67|14.42|14.35|14.17|14.04|14.45|14.15|14.27|14.84|14.84|14.73|14.8|14.9214|14.85|14.98|14.95|14.8|14.63|14.65|14.52|14.66||14.9|14.62|14.76|14.85|14.94|14.73|14.69|13.9|15.36|15.71|15.87|15.68|15.35|15.05|15.01|15.16|15.585|15.48|15.56|15.65|15.26|15.15|15.31|15.57||15.72|15.79|15.74|15.72|15.79|15.3|15.27|16.59|16.69||16.41|16.31|16.33|16.88||16.93|16.7864|17.14|16.94|16.5215|16.45|16.78|17.675|18.105|18.15|18.63|19.1|18.715|18.69|18.67|18.5738|18.54|18.015|17.94|17.53|18.1||18.06|17.61|17.53|17.61|17.71|17.82|17.3|18.12|18.41|18.76|18.6|18.385|17.84|17.465|16.9119|16.82|16.95|16.71|16.57|16.58|16.28|16.39|15.97|15.66|15.52|15.28|15.162|15.03|14.74|14.24|14.58|14.41|14.47|14.5723|14.42|14|14|13.34|13.25|13.24|13.27|12.92|12.76|12.78|12.76|12.9|12.69|12.73|12.6103|12.805|13.11|13.21|13.35
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE|14.55|14.42|14.26|14.72|14.77|14.75|14.535|14.56|14.8|15.79|16.33|16.18|16.16|16.12|15.925|16.2414|17.955|17.57|17.58|17.96|17.6|17.6|17.55|17.46|17.28|17.08|16.92|16.88|16.99|17.3|17.19|17.02|17.22|17.39|17.15|16.74|16.19|16.135|15.97|16.66||17.17|17.49|17.19|16.8201|16.37|16.04|16.05|16.06|16.15|15.5||15.59|15.38|15.18|15.24|14.71|14.81|15.035|15.282|14.29|13.89|13.39|12.79|12.83|13.42||13.91|13.87|14.17|14.13|14.51|14.61|14.37|14.13|13.831|14.09|13.95|14|14.35|12.77|12.215|11.95|11.75|12.575|12.07|12.41|11.93|11.57|11.57|11.98|12.23|12.07|12.135|12.01|12.03|12.171|12.1|11.98|12.005|11.705|11.06||10.96|10.985|11.65|12.41|12.14|12.08|11.8773|12.02|12.05|11.68|11.81|12.05|12.21|12|11.95|11.781|11.97|12.295|12.165|12.4|13.235|13.43|13.37|13.185|13.29|12.8032|13.02|12.97|12.835|12.61|12.71|12.725|12.75||12.64|12.89|12.97|12.9|12.772|12.775|12.91|12.97|12.96|12.89|13.35|13.69|12.67|11.67|11.71|11.73|11.34|11|11.3|11.17|10.61|10.59|11.27|11.22||11.27|11.1|11.22|10.9|10.98|10.86|10.43|10.23|9.69||9.42|9.03|9|9.49||9.48|9.34|9.705|9.54|9.65|9.605|9.805|10.34|10.52|10.1|9.88|9.65|9.7|9.6701|10.06|10.19|10.4835|9.73|9.57|9.5912|9.73||9.645|9.685|9.465|9.58|9.385|9.7805|10.28|10.16|10.41|9.73|9.02|8.98|9.195|9.13|8.775|9.27|10.07|9.88|9.835|9.68|9.46|8.9|8.42|8.38|8.42|8.58|9.14|8.67|8.39|8.41|8.94|9.26|9.04|8.99|9.4|9.225|9.4774|8.83|8.66|8.635|8.85|8.65|8.63|9.09|9.29|9.515|9.605|9.85|9.64|9.83|9.79|10.34|11.08
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE|4.38|4.31|4.215|4.26|4.14|3.96|4.07|4.44|4.45|4.45|4.54|4.625|4.605|4.57|4.675|4.92|5.08|5.24|5.165|5.28|5.47|5.61|5.52|5.51|5.845|5.78|5.71|5.81|5.88|6.1|5.99|5.7501|5.92|5.84|5.44|5.32|5.05|5.095|5|5.13||5.17|5.1|4.915|4.98|4.97|5.03|4.95|4.97|5.0101|5.04||5.16|5.09|5.2|5.24|5.22|5.3201|5.43|5.4|5.32|5.32|5.4101|5.34|5.25|5.23||5.2|5.17|5.22|5.35|5.33|5.275|5.22|5.24|5.18|5.31|5.26|5.31|5.7|6.06|6.08|5.83|5.95|5.86|5.77|5.865|6.03|6.045|6.12|5.95|6.055|6.035|6.19|6.26|6.46|6.45|6.54|6.77|6.504|6.455|6.31||6.27|6.3818|6.27|6.28|6.27|6.22|6.1|5.89|5.75|5.815|5.7137|5.575|5.52|5.58|5.39|5.32|5.42|5.3927|5.36|5.11|5.09|5.06|5.1|5.37|5.4|5.27|5.19|5.025|4.97|4.855|4.92|5|5.025||4.935|4.97|5.02|5.47|5.5101|5.63|5.6506|5.81|5.85|5.79|5.89|6.11|6.02|6.05|6.14|6.2|6.26|6.19|6.14|6.07|6.06|5.93|5.96|5.98||5.9|5.82|5.78|5.895|5.93|5.6439|5.53|5.665|5.55||5.49|5.495|5.36|5.49||5.3299|5.28|5.58|5.295|5.14|5.12|5.23|5.42|5.555|5.39|5.54|5.55|5.39|5.3|5.325|5.4|5.405|5.08|4.9|4.83|5.125||5.06|4.85|4.66|4.83|4.74|4.9417|5.04|4.86|4.81|4.615|4.47|4.73|4.725|4.52|4.2|4.3|4.63|4.5|4.51|4.71|4.8|4.65|4.55|4.41|4.3|4.255|4.365|4.32|4.16|4.21|4.27|4.28|4.1|4.21|4.33|4.205|4.25|4.08|3.79|3.64|3.53|3.4325|3.41|3.55|3.92|3.96|3.895|3.89|3.765|3.81|3.96|3.97|4.21
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE|222.5|222.7|218.62|219.91|217.59|214.95|214.951|218.71|221.91|224.895|225|226.955|223.96|224|225.47|221.84|222.2|203.65|214.43|219.78|223.17|225|221.765|217.875|218.57|220.63|222.61|219.69|219.58|218.015|216.97|215.035|217.43|223.29|219.55|218|216.01|212.92|210.29|214.45||216.67|216.27|215.51|214.22|210.32|209.67|203.92|205.615|205.85|205.66||208.7|211.69|212.85|212.57|209.79|209.145|212.95|212.8|204.96|200.62|201|195.18|196.56|203.72||203.22|201.145|202.46|210.25|212.48|211.11|219.135|219.76|216.73|218.62|215.03|216.3|216.32|219.47|223.045|225.94|221.11|228.34|226.605|225.24|224.1|214.99|213.515|218.19|220.56|220.29|220|216.605|218.81|217.33|216.36|217.06|219.07|220.4|212.63||214.89|215.74|216.61|225.05|229.09|229.03|225.3|220.72|219.45|213.9428|216.36|215.82|213.67|211.51|210.355|211.18|210.8|216.75|215.07|219.07|229.4|235.71|238.11|241.63|242.1|233.635|226.44|228.84|232.4|230.01|232.765|232.87|233.255||232.84|232.42|236.5|233.57|237.51|219.55|231.43|234.51|238|244.49|246.13|247.08|240.5155|237.18|235.03|242.91|233.55|231|231.535|232.19|226.545|224.545|231.45|224.91||220.48|221.04|213|211.36|214.27|207.16|204.67|208.21|205.3||207.83|207.77|205.36|205.6||205.07|204.25|206.7|203.57|202.95|202.125|207.72|219.02|220|215.87|217.82|219.7|220.77|215.66|223.86|226.31|233.52|228.59|228.36|233.86|244.87||244.55|247.35|242.93|236.73|232.6254|236.33|240.21|232.7371|230.51|237.9441|237.63|241.97|242.9|242.87|237.76|238.87|250.1944|251.77|245.38|243.09|241.22|237.62|234.73|225.235|223.78|222.6|221.17|214.89|211.42|206.46|211.4|214.36|214.03|211.9|219.65|217.25|216.67|211.235|207.81|207.4|211.3|204.27|208.2|211.53|220.28|225.39|230.57|228.46|225.77|229.845|227.14|241.265|250.58
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH|34.19|32.54|31.7|31.72|31.98|32.42|32.03|32.22|32|32.173|32.42|31.5|31.67|32.05|32.96|33.09|33.05|32.54|32.065|31.51|33.78|34.97|35.11|34.6|35.36|35.39|35.295|35.01|34.89|35.22|36.18|35.41|34.44|34.5|34.22|33.46|33.04|33.41|33.13|34.1049||34.715|34.98|34.52|34.6|34.83|35.015|35.65|36.59|36.15|35.4||35.785|35.73|35.425|35.38|34.56|34.91|35.24|35.61|35.64|34.92|34.31|33.82|34.51|34.52||35.4586|35.85|35.22|35.645|35.02|34.93|35.14|35.44|35.18|35.975|35.29|35.7|35.7|36.05|34.8|35.27|35.08|34.35|32.79|31.825|31.15|31.24|31.41|31.46|31.58|31.54|31.47|32.52|32.1|31.82|31.37|31|30.23|31.04|29.95||30.43|30.76|30.84|32.51|31.87|31.675|30.8|29.81|40.71|40.66|40.96|42.2|43.34|41.82|40.455|39.52|40.06|41.015|40.15|40.44|42.545|42.6|42.415|42.59|41.95|41.92|42.45|43.85|44.295|44.46|44.695|42.81|42.69||48.22|48.06|46.24|46.33|46.38|47.04|47.651|48.64|48.35|49.11|48.16|46.38|47.5|47.29|47.74|48.13|48.52|49.05|47.68|48.89|48.3|49.54|48.96|45.73||47.02|46|46.46|45.08|43.12|53.205|52.49|52.78|52.61||53.77|53.92|53.79|54.91||56.32|55.86|55.69|54.09|55.03|54.2001|56.02|58.48|59.13|58.06|58.675|58.58|58.5647|59.4701|59.84|59.05|59.3|57.5|57.2|57|57.17||57.17|56.195|55.17|56.44|53.06|55.11|55.91|56.6|55.7|57.86|57|57.2769|56.2|57.23|57.0082|57.6|52.81|51.64|51.61|50.9401|50.77|51.51|49.8284|48.11|47.83|49.5|49.815|49.09|47.54|43.96|46.435|45.37|46.47|47.21|47.76|46.85|45.395|43.68|43.175|42.3|42.11|42.21|41.83|41.86|42.29|42.7|42.77|43.05|42.29|44.39|45.04|45.47|46.24
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE|76.24|74.52|73.03|73.86|72.82|71.96|70.6401|69.86|70.49|71.46|72.1701|72.54|73.32|72.92|72.98|72.64|74.4475|73.43|73.75|73.775|73.975|73.39|73.03|73.07|75.835|76.1|75.81|76.5|77.08|77.78|79.93|80.06|81.3|82.27|82.43|82|79.74|79.71|78.96|80.27||80.12|81.33|79.69|78.66|78.01|78.195|77.8553|78.13|77.4|77.51||77.38|76.8|76.81|73.73|72.05|72.74|73.64|74.41|73.465|73.505|73.33|70.75|68.6|69.56||69.18|68.5|67.7741|69.24|72.082|72.59|72.11|71.05|70.68|69.58|69.105|69.91|71.03|67.98|68.942|69.07|66.85|68.59|69.675|72.14|71.66|71.01|70.18|70.5149|68.3|68.18|65.76|66.27|65.11|64.385|63.905|63.2416|61.86|60.95|60.605||59.87|57.9|57.99|58.08|57.97|56.98|55.11|54.68|54.565|53.12|54.03|56.33|56.86|55.21|54.85|53.01|51.79|52.56|49.76|51.83|54.77|56.45|56.93|59.5|59.36|57.73|57.2|57.3|58.34|58.045|59.23|58.92|59.42||60.82|60.94|60.81|59.95|58.13|56.5|54.64|53.62|53.25|54.87|56.71|56.82|54.39|53.03|51.69|49.95|49.97|49.61|50.171|50.55|50.91|49.95|53.2|51.42||50.125|50.51|50.69|51.47|51.7|51.515|50.04|49.19|48.19||47.05|46.75|46.53|46.53||46.05|45.25|43.87|43.1|43.45|43.29|44.41|45.07|44.665|43.1|43.51|43.63|43.38|42.99|44.01|44.11|44.92|43.85|44.13|43.91|45.11||44.31|43.0201|42.76|43.02|40.39|42.21|42.31|41.835|42.43|40.1007|37.96|39.55|39.31|39.21|40.12|41.56|44.39|43.72|41.83|42.4075|41.77|39.15|37.33|36.693|53.68|54.2|55.01|53.25|51.97|49.81|52.16|52.27|52.59|53.15|54.79|54.6701|54.66|51.12|51.44|50.83|49.73|49.45|50.27|51.4|52.98|55.68|56.5|58.02|58.13|58.98|58.06|59.94|62.31
01505|24359|/equities/viad-corp|R2000GROWTH|27.9|27.835|27.66|27.92|27.99|27.7|28.44|28.78|28.71|28.785|28.1|27.29|27.61|28.01|28.77|28.39|29.02|25.16|27.13|27.69|27.45|27.51|27.67|27.57|27.505|27.4474|27.61|27.55|27.64|27.84|27.6|27.255|26.6|27.43|26.69|26.255|26.445|26.285|25.69|26.3||26.57|26.7|25.64|25.13|23.77|23.37|22.72|23.495|24.08|24.12||24.02|24.17|24|25.38|25.345|25.26|25.695|26|24.54|23.73|23.73|22.95|22.66|22.79||23.61|23.27|24.67|24.52|23.93|23.73|22.705|21.66|21.75|21.72|21.65|21.02|21.2|21.17|20.91|20.62|18.07|18.44|18.27|19|18|17.335|17.095|17.57|18.44|18.5|19.6|19.26|19.23|18.88|18.42|18.59|18.68|19.17|18.74||18.55|18.7|19.51|20.17|20.52|20.21|20.15|19.27|19.23|18.9133|19.25|19.91|20.29|20.22|19.9437|19.78|19.96|20.545|19.62|21.63|22.455|22.84|22.405|23.06|24.17|24.3|24.59|25.69|26.01|25.52|25.9|25.89|25.94||26.59|25.57|25.71|25.94|25.18|24.505|28.08|28.29|28.61|29.48|30.08|29.9|28.84|28.78|28.37|28.53|28.67|27.92|28.37|27.82|26.59|25.74|25.96|25.555||25|25.3262|24.91|24.76|24.06|23.625|23.07|24.49|23.9||24.32|24.39|24.14|24.495||24.46|24.865|27.19|26.88|27.3|27.975|28.13|28.415|28.41|28.44|28.11|28.05|28.72|29.57|29.84|29.35|29.785|28.83|28.77|28.14|28.12||27.61|26.75|27.005|27.6|27.81|28.37|29.28|29.72|30.195|30.22|27.2|26.8303|29.59|30.76|33.82|35.66|36.84|37.1|36.81|37.01|36.75|36.06|35.23|34.48|34.54|34.43|34.55|34.23|33.34|32.79|32.92|32.89|33.35|33.3409|34.385|34.5|34.19|31.305|31.39|31.53|32.62|32.42|32.35|32.23|33.275|35.5499|35.86|36.04|35.37|36.65|36.94|36.96|38.23
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH|30.92|30.8|29.65|29.97|29.66|29.245|29.31|29.96|31|30.97|30.99|31|31.21|30.96|30.755|30.07|30.49|29.38|30.38|30.26|31.09|32.26|32.67|32.14|32.26|31.89|32.12|32.06|32.86|34.29|33.28|33.08|33.355|33.63|31.1|30.64|30.23|30.05|30.03|30.58||30.99|30.0625|30.19|30.04|29.81|29.45|29.35|29.81|30.45|31.61||31.21|31.68|32.27|33.04|33.72|35.03|34.99|35.73|34.475|34.4|35.72|34.89|35.445|36.02||34.65|34.75|35.11|35.58|34.53|34.45|34.41|34.39|33.15|33.66|33.025|33.33|35.95|33.86|35.32|36.53|35.94|36.75|36.54|36.9293|36.93|37.03|36.905|37.49|38.48|38.055|38.63|37.34|37.79|37.29|38.485|37.42|37.32|36.45|34.45||33.51|33.24|33.34|32.845|32.805|32.35|31.73|31.52|31.33|30.22|30.06|31.85|32.88|31.52|29.82|29.618|30.31|30.92|31.88|33.365|35.11|35.8801|36.96|37.05|38.13|37.735|40.3|40.48|42.04|41.89|45.441|58.86|59.03||60.14|59.5|58.83|59.54|58.3|58.625|58.51|59.25|58.67|58.51|59.11|59.49|56.25|58.57|58.62|58.5|59|57.2|58.2|56.12|56.56|55.21|55.2101|56.05||56.1|54.23|54.81|53.465|53.325|52.43|51.22|52.39|52.89||52.865|52.03|51.575|52.26||52.2|51.76|52.5|52.35|53.11|51.86|56.59|58.02|56.45|55.41|55.61|54.86|54.385|53.855|55.01|57.17|56.92|55.15|55.03|54.72|55.71||55.1|52.74|53.3|60.69|59.98|60.6|57.91|55.2|56.24|59.8|57.625|56.885|56.45|55.01|54.44|54.505|54.06|52.47|53.01|52.25|52.97|52.64|50.54|50.34|49.87|50.37|51.1|50|48.88|48.12|48.334|46.7|46.63|46.65|48.42|47.14|48.66|47.37|47.25|47.29|47.59|47.73|48.84|48.82|49.2|49.73|49.01|47.82|47.73|46.22|46.195|47.79|48.47
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH|34.87|34.94|34.88|34.97|35.1|34.7|35.335|35.53|35.58|36.65|37.66|38.2211|37.92|38.55|38.9236|38.7238|39.6562|39.4564|39.4374|39.7894|39.6277|39.9607|40.3888|40.5696|41.3213|41.1643|40.9216|41.464|41.2356|41.9207|42.0491|40.9883|39.3613|39.0092|38.6667|38.2576|38.2386|37.1634|37.0112|37.877||39.3708|39.4659|38.8951|38.9189|38.8285|38.4764|38.3527|39.8655|40.7884|39.9987||40.3793|40.9502|41.6638|42.1538|42.4416|42.4249|42.7199|42.9577|41.4735|41.0549|41.9254|39.9536|38.9664|40.4174||39.8751|39.5658|38.6001|39.2376|39.2186|37.544|35.8217|34.7943|34.4804|34.7277|34.6802|31.4928|36.2501|36.7353|36.6782|37.4536|36.7353|38.2005|39.2281|40.151|39.5611|38.6287|38.543|39.1091|40.1034|40.8455|40.5982|39.994|40.1605|39.9131|39.4041|39.9607|39.9607|40.484|39.9607||39.504|39.6943|40.1986|40.7884|39.5991|39.2661|39.3803|39.0092|39.4089|38.3908|39.0711|40.3032|40.5078|39.3518|38.9046|38.7238|38.4098|38.4098|35.9932|38.3337|39.8465|40.5886|41.0168|39.9607|37.9531|37.173|38.7714|38.0578|38.1054|37.7343|38.4384|38.4098|38.3718||39.0664|38.5364|38.3813|38.4289|38.21|38.3956|38.4479|37.9436|38.1196|38.3337|37.9341|37.7819|37.1444|36.3262|36.1169|37.3442|38.0768|36.8114|36.7316|37.1064|34.8432|35.6411|35.8837|36.3262||35.9503|36.1073|35.5936|34.5803|34.6183|35.527|35.4128|35.6221|35.3842||34.9275|34.9085|35.0607|35.8029||35.2035|34.3186|35.7458|35.8029|35.7458|37.4108|38.6001|39.485|39.9607|38.6382|38.7571|39.347|39.3375|39.9512|40.4935|40.9407|41.6067|40.8741|40.6267|39.9797|41.4069||41.4925|40.9883|40.6172|41.0929|40.2461|40.5696|41.1881|39.5849|41.2594|41.0453|39.8655|40.4887|39.7609|34.6992|38.5811|40.7171|40.2081|39.9417|38.7999|38.9141|38.7904|38.9617|38.6667|38.4146|38.1625|37.563|39.5896|38.9902|38.6762|36.6211|37.7153|35.6697|35.565|35.4699|36.1359|35.6982|35.1464|32.9961|32.9105|32.5014|32.7725|32.2445|31.588|30.9505|32.606|35.3747|36.3167|36.3167|36.1359|37.0778|36.6401|37.0778|38.5716
01509|1096424|/equities/collier-creek|R2000GROWTH|14.9|14.825|14.61|14.48|14.535|14.695|14.77|14.79|14.91|15.3237|15.555|15.79|16.19|15.61|15.6587|15.49|15.84|15.88|16.09|16.43|16.54|16.57|16.375|16.45|17.03|16.97|16.94|16.97|16.81|16.8892|16.59|16.07|15.66|15.94|15.99|15.96|15.9|15.87|15.935|16.06||16.1|16.06|16.08|16.23|16.53|16.08|16.22|16.265|16.32|16.12||16.27|16.29|16.315|16.32|15.61|15.47|16.34|15.94|15.975|15.98|16.29|16.11|16.35|16.33||16.36|16.59|16.495|16.44|16.47|16.51|16.7|17.15|16.84|16.71|16.6|15.84|18.19|18.11|18.04|18|17.985|18.58|18.51|18.82|18.61|18.37|18.2719|18.05|18.1|17.88|17.54|17.41|17.4906|17.43|17.51|17.56|17.58|17.39|16.91||17.01|16.89|16.51|16.17|16.24|16.17|16.495|16.86|16.7501|16.25|16.3206|16.5|16.34|15.84|16.04|16.82|16.69|16.82|16.435|16.13|16.51|16.99|17.12|17.01|16.92|16.67|15.99|16.31|16.31|16.1|16.31|16.4|16.1412||16.33|15.54|15.66|15.91|16.17|15.86|15.6584|15.765|15.76|16.63|16.69|16.62|16.5|16.5|16.25|16.22|16.385|16.36|16.11|15.81|15.9|15.92|16.24|16.5389||16.415|16.51|16.45|16.33|16.27|16.275|16.13|16.2291|15.92||15.6|15.55|16.16|16.14||16.27|16.245|16.22|16.07|16.21|16.43|16.53|16.77|17.22|17.81|17.61|18.19|18.15|18.38|18.45|18.42|18.515|18.36|18.27|18.13|17.95||17.98|17.84|17.57|17.65|17.3|17.23|17.41|16.93|16.94|16.54|16.095|16.15|15.85|15.75|15.58|15.99|16.12|15.64|15.21|15.08|15.3|15.51|15.27|14.92|15.15|15.19|15.48|15.24|14.985|14.7034|14.625|14.1|13.975|13.85|14.21|14.39|14.7801|14.99|14.98|15.13|14.95|14.93|15.27|15.32|15.46|15.54|15.412|15.74|15.7446|15.7735|15.805|16.08|16.5
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE|20.73|20.5|20.38|20.4|20.45|20.065|19.92|19.71|19.91|20.11|19.95|19.75|19.51|20.37|20.5|20.62|22.56|22.64|22.69|23.21|24.16|24.55|24.585|24.68|24.89|24.39|24|24.025|23.8|24.35|23.79|23.735|24.79|25.395|25.8|24.95|24.5|24.55|23.72|23.7||23.67|23.185|22.6|22.58|22.88|22.41|22|22.39|22.91|23.04||23.55|23.12|23.64|24.28|24.75|25.26|25.41|25.21|25.04|24.6|26.235|25.51|25.18|24.69||23.75|23.55|24.8|26.07|26.44|26.81|26.9529|26.7|27.66|28.4|27.66|27.27|27.59|26.9|27.63|27.49|26.14|26.35|26.26|26.49|27.46|27.1|27.37|28.15|28.67|28.44|28.5575|28.66|28.635|28.275|27.99|28.55|28.67|29.14|28.82||27.98|27.33|28.6|26.895|28.02|29.3205|28.4012|27.7362|28.2838|26.1322|26.5626|26.719|28.3425|26.4061|26.0931|26.1322|25.6237|26.3083|25.6824|26.2226|27.8926|28.01|27.4623|28.5577|29.301|27.8535|28.6555|30.0247|30.0834|29.7704|30.0443|29.5748|29.8878||33.1347|33.1934|34.0736|33.7607|34.191|33.8389|34.6604|35.2864|35.482|35.6776|36.4991|36.9685|35.5602|34.1519|34.8951|35.0908|34.3083|33.6433|32.0394|33.5651|32.7827|33.2325|33.6042|33.4868||32.1567|32.4306|31.8047|30.8462|31.3352|29.966|29.966|30.7484|29.8878||29.2619|29.6139|29.301|28.8902||29.4183|29.1449|29.8682|29.4183|29.2032|28.9098|29.1836|29.1836|29.5161|28.5577|27.5406|28.7337|29.4575|29.3792|30.6506|30.279|30.6702|28.988|29.2414|29.4184|31.2761||31.5806|31.7633|31.337|31.3979|30.5147|32.7987|33.286|32.8444|34.4433|31.946|29.5783|30.5452|30.6365|30.5147|29.4184|30.7279|32.2506|30.8497|30.5452|30.1493|29.799|27.7739|27.4998|26.8907|26.8639|26.7841|27.9566|27.043|26.6775|25.1853|25.6117|25.2462|25.6421|26.1598|28.5809|28.2002|29.7229|27.3171|26.9059|26.3121|28.6875|28.3525|29.5402|31.2152|33.5296|35.1437|36.8948|38.0673|37.3059|38.6459|38.6306|40.732|42.6353
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE|14.8|14.74|14.64|14.605|14.52|14.45|14.56|15.05|15.11|15|15.25|15.5|15.775|15.68|15.62|16.1|16.13|16.15|16.11|16.39|16.44|16.24|15.8|15.49|16.18|16.14|16.13|16.21|15.96|15.98|15.915|16.235|16.2|16.27|16.45|16.21|16.07|16.05|15.72|15.885||15.9|15.77|15.87|15.78|15.5|15.18|15.09|15.54|15.755|16.065||15.92|15.98|16.015|15.94|16.01|16|16.115|16.14|15.74|15.635|15.34|14.93|14.94|14.99||14.94|14.95|15.195|15.36|15.335|15.39|15.45|15.34|15.41|15.66|15.75|15.71|15.68|15.26|15.38|15.38|14.89|14.96|14.81|15.11|14.89|14.484|14.49|14.75|14.79|14.595|14.735|14.75|14.72|14.541|14.4712|14.705|14.92|15.015|14.945||14.93|14.8|14.77|14.7|14.5|14.425|14.37|14.05|14.25|13.93|13.96|14|14.055|13.94|13.7283|14.27|14.61|14.76|14.635|14.66|15.375|15.71|15.72|16.34|16.24|15.71|15.45|16.89|16.91|16.92|16.95|17.18|17.3156||17.6|17.637|17.855|17.82|18.245|17.93|18.07|18.23|17.86|17.97|18.2|18.46|17.5|17.05|17|16.98|16.86|16.7343|16.57|16.66|16.51|16.61|16.74|16.9411||17.01|16.55|16.31|16.15|16.31|15.99|15.8|16.24|15.94||15.96|15.94|15.86|16.03||15.99|15.93|16.02|15.9403|16.01|16.19|16.64|16.96|17.15|16.81|16.81|16.89|16.82|16.74|17.05|17.0755|17.165|16.95|17.17|17.39|17.47||17.49|17.32|17.3|17.24|16.79|16.76|17.27|17.24|17.83|17|16.33|17.12|16.89|16.94|16.78|17.09|17.45|17.28|17.01|16.98|16.69|16.54|16.32|15.94|15.995|16.07|16.42|16.08|15.9|15.5841|15.8|15.45|15.29|15.135|15.78|15.97|16.43|15.82|16.12|15.93|15.83|15.7435|15.95|16.97|17.04|17.42|17.49|18|17.705|18|17.94|18.14|18.59
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE|23.59|23.6|23.33|23|23.5|23.78|23.89|23.82|24.09|24.26|24.64|24.56|25.07|25.12|25.17|25.59|25.88|26.19|26.85|27.335|29.315|29.27|29.44|29.46|29.685|28.74|28.14|28.63|28.47|28.95|28.59|28.67|29.19|29.61|29.53|29.51|29.825|30.585|31.91|33.12||33|32.815|32.455|31.9|32.3|32.11|31.905|32.265|32.21|32.61||33.24|32.72|33.39|33.425|32.94|34.31|35.03|34.67|33.47|33.56|33.82|32.94|33.17|33.55||34.37|34.115|34.75|35.17|35.28|36.12|36.07|36.52|36.59|37.22|36.81|37.0825|36.92|37.4|37.804|38.55|37.4|39.12|38.75|39.59|39.16|39.07|39.31|39.82|40.85|40.78|40.52|40.42|40.29|40.09|40.035|40.585|40.225|40.9|39.97||39.44|39.3|38.99|39.34|38.51|39.095|39.33|39.145|39.14|38.17|38.16|38.15|38.41|38.4386|38.09|38.37|38.05|39.99|38.62|38.74|39.52|39.33|39.66|39.77|40.92|40.275|39.72|39.84|40.75|40|41|41.41|41.52||42.56|40.5001|43.135|43.11|42.68|42.35|42.9|43.32|43.03|43.14|43.055|43.61|42.2|40.97|42.18|42.19|42.48|42.75|41.86|41.85|40.655|40.37|41.09|41.67||41.46|42.41|42.54|43.34|43.26|42.765|41.89|42.24|41.87||41.735|41.98|41.48|41.4||40.99|40.39|40.71|39.73|39.21|39.12|39.58|40.86|40.57|39.42|39.52|40.45|40.62|40.97|41.19|40.42|40.7|40.23|40.8|38.595|38.02||38.02|38.025|37.58|37.92|36.6499|37.37|38.01|37.78|37.66|36.65|34.57|34.875|34.25|32.11|29.955|36.71|38.57|38.1|38.8|38.31|37.48|36.42|35.98|35.74|35.43|35.795|36.43|35.25|34.67|34.6|35.5|34.7|34.93|35.285|35.7|35.21|34.48|33.37|33.29|33.55|35.04|34.98|35.92|35.745|36.5|36.93|37.07|37.0801|36.32|36.8|36.775|38.43|40.57
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH|3.751|3.8|3.72|3.83|4.025|4.04|3.96|3.89|3.905|4.01|4.19|4.07|4.23|4.2|4.15|4.14|4.02|4.3|4.5|4.47|4.72|4.36|4.13|4.095|4.29|4.3711|4.4|4.52|4.5|4.7|4.38|3.9793|3.91|4.18|4.13|3.96|3.78|3.539|3.51|3.61||3.54|3.4097|3.32|3.26|3.085|3.22|3.16|3.46|3.515|3.52||3.67|3.56|3.505|3.62|3.6|3.64|3.54|3.57|3.515|3.48|3.43|3.44|3.46|3.55||3.31|3.29|3.37|3.465|3.35|3.23|3.11|2.9791|3.01|3.01|3.04|3.0517|3.19|3.24|3.245|3.325|3.542|3.6464|3.65|3.73|3.683|3.605|3.48|3.57|3.68|3.73|3.61|3.5|3.37|3.1123|3.06|2.98|2.97|2.98|2.87||2.86|2.86|2.945|3.01|3.08|3.015|2.85|2.835|2.87|2.82|2.82|2.82|2.85|2.82|2.86|2.91|2.85|3.03|2.93|2.95|3.16|3.29|3.2701|3.45|3.51|3.5|3.51|3.645|3.59|3.6|3.54|3.7301|3.74||3.81|3.8801|3.925|3.89|3.75|3.7|3.82|3.8298|3.6|3.5|3.36|3.37|3.32|3.215|3.09|3.3525|3.35|3.38|3.395|3.4901|3.25|3.19|3.01|3.29||3.05|2.891|2.72|2.66|2.64|2.531|2.54|2.385|2.2||2.163|2.12|2.13|2.2401||2.495|2.5824|2.58|2.45|2.55|2.57|2.6|2.64|2.645|2.55|2.64|2.63|2.705|2.6749|2.62|2.61|2.56|2.55|2.64|2.69|2.72||2.69|2.65|2.6|2.62|2.72|2.87|2.82|2.71|2.57|2.43|2.35|2.54|2.52|2.59|2.73|2.77|2.92|2.91|2.88|2.88|2.755|2.66|2.58|2.74|2.8|2.78|2.89|2.81|2.7501|2.77|2.91|2.94|2.88|3.01|3.15|3.24|3.24|3.13|3.27|3.15|2.85|5.77|5.52|5.66|5.8|6.36|7|7.07|7.19|7.38|7.89|7.86|8.1
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE|30.25|30|29.75|30.5|30.75|30.375|31.25|31.5|31.75|32.5|32.25|30.25|33.25|34.752|31.375|35.25|43.75|46.5|46.25|47.25|50|47.752|45.5|45.5|46|49|49.5|52|55.25|59|63.75|64.5|62.5|64|65.75|66.375|65.125|66.5|67.875|69.5||66.75|64.75|61.75|59.75|61.25|66.75|399|417.25|411.125|412.5||414.238|398.25|408.125|430|422.625|390.25|411.75|410.5|465.5|438.25|435.5|422.375|425.5|415||410.25|414|415|430.25|426.25|432.25|433.875|433.25|430|434.375|429|437|431|406|426.375|406.5|402.5|403.25|399.5|406.25|413.75|403.125|397.25|405|409.75|495.5|494.805|497.002|510.25|492.5|482.5|468.5|463.75|461.25|470||470|463|457|466.5|461.25|464.125|470.625|466|454.25|451|455|464|479.25|492.875|492|490.25|486.5|499.75|495.75|491.75|500|517.75|527.75|532.25|542.75|540|549.5|545.75|555.5|545|554.125|558.25|564.25||579|585|602.75|604.5|598.5|590.375|602.5|608.25|606.63|606.75|610.75|602.5|586|552.5|531.125|541|535.25|482.25|491.5|487.375|476.25|467|473.875|490.5||504|478.75|477|495|492.25|445.25|415.75|393.25|388.5||383.125|381.25|380.25|379.5||388|384.25|355.25|348.25|344|355|355|373|355.615|349.75|351.75|359.5|379.25|391.75|398.5|352.45|356.5|348.75|346.5|344.25|338.75||342.625|338.25|343|362.75|367.25|365.025|368.75|367.725|386.75|382|355|330.502|402|394.75|400.5|412.25|411.625|401.25|414.75|415.5|441.625|433.5|411|386.75|382.25|389|424|398.235|386.25|346|343.25|341.375|338.765|349.75|352|341.25|330.25|319.25|324.25|322.75|313.5|301.5|301.75|297.25|295.125|300.75|293.25|290.75|291.6|294|295.5|300.25|313
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH|178.23|177.58|175.4|175|178.2|174.0467|177.55|171|172.09|171.5|166.645|168.495|167.34|168.01|162.76|156|178.75|190.1001|190.54|195.36|200.43|202.595|199.51|198.03|201.17|205.02|203.85|212.745|212.9|212.67|217.74|222.3|218.085|220.15|218.5|215.36|218.99|216.155|216.04|221.01||223.38|220.345|215.15|205.1|192.22|233.22|232.12|239|236.275|239.04||242.98|251.59|255.1|265.25|261.18|263.74|268.5|271.49|263.5591|258.03|255.41|266.12|276.05|279.01||278.8971|277.06|280.68|280.09|274.02|273.45|270.22|276.07|270.605|289.3725|285.48|283|290.0305|269.02|301.36|297.9|295.64|300.7|301.68|306.31|301.185|300.03|292.785|294.64|295.57|287.16|283|286.72|261.98|241.7431|235.1101|239.45|231.51|233.615|239.47||233.865|232.26|238.69|242.35|233.82|222.88|237.19|238.045|232.7221|224.76|222.87|230.56|239.35|246.6192|242.29|231.34|237|240.37|237.25|236.61|252.48|257.3|266.25|266.29|266.84|264.26|271.01|270.25|268.43|256.14|292|282|285.63||294.31|277.02|260.9361|251|252.93|254.01|256|258.25|271.195|267.13|278.98|277.38|282.6275|280.195|273.09|288.92|294.55|300.02|299.02|298.01|294.01|297|296.3375|285.28||292|280.89|288.68|285.25|280.07|265.92|266.9576|272.6|276.84||279.465|269.12|256.44|257.96||264.72|283.993|246.58|227|191.49|60.75|57.22|57.21|61.52|63.165|64.225|64.185|64.51|64|71.78|71.35|70|69.11|64.815|64.65|65.5501||66.02|64.34|63.26|69.34|68.7|69|70.01|71.42|69.06|64.965|61.58|63.51|63.88|64.27|65.5|70.72|71.8368|70.52|70.595|70.85|70.215|69.83|66.36|64.26|64.75|63.89|71.26|65.5|63.92|64|67.355|68.14|69.77|74.43|71.66|66.75|65.165|63.85|62.27|62.71|65.18|63.25|62.91|61.49|60.3|61.31|64.09|64.96|66.81|67.72|67.54|67.835|64.9096
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH|6.755|6.52|6.78|6.85|7.26|7.31|7.14|7.02|7.15|7.4601|7.69|7.94|8.21|8.32|8.33|8.65|9.09|9.74|9.52|9.62|9.53|9.8|9.68|9.58|9.72|9.71|9.84|10.44|10.34|10.4|10.6|10.84|10.675|10.76|10.61|10.53|10.26|9.97|10.04|10.345||10.26|10.21|9.96|9.6|9.59|9.48|9.99|10.05|10.135|9.8||9.655|9.48|8.96|9.34|9.08|9.16|9.055|9.29|9.04|8.545|8.43|8.105|8.05|8.15||8.18|8.13|8.22|8.3|8.1|8.08|7.98|8.05|7.91|7.87|7.88|7.98|7.9655|8.06|7.925|8.81|8.6|8.79|8.65|8.74|8.52|8.59|8.73|8.93|9.0162|9.09|9.1|9.15|9.17|8.69|8.69|8.8155|8.71|8.55|8.92||8.665|8.43|8.29|8.02|8.04|8.04|8.03|7.97|8.04|7.66|7.85|7.88|7.89|7.93|7.72|7.86|7.85|8.03|7.69|7.6115|7.56|7.43|6.9815|5.77|12.39|11.87|11.88|12.12|11.73|11.86|12.43|12.67|12.8||12.97|12.874|12.81|12.92|13.33|13.66|13.72|13.68|13.61|13.415|13.9|14.22|16.22|16.73|16.7|16.7|16.59|16|16.07|16.13|16.2|16.36|17.18|17.32||17.54|16.335|16.2|16.31|16.22|15.21|14.65|14.65|14.89||15.72|15.15|14.985|14.975||14.91|14.86|14.87|14.47|14.02|15.05|15.55|15.94|15.795|15.18|15.07|14.95|15.13|15.31|15.34|15.72|15.32|15.01|15.72|16.85|17.4401||17.55|17.655|18.12|17.95|17.41|17.43|17.64|16.35|16.22|16.6825|15.82|15.01|15.11|14.92|14.9|15.18|15.1381|15.28|14.16|14.24|16.29|16.31|16.23|16.25|16|15.8|16.22|15.72|15.32|14.82|14.675|14.87|15.19|15.72|15.99|15.5725|15.57|15.15|14.76|14.19|14.15|13.94|13.07|12.825|13.26|13.42|13.57|13.34|13.2|14.11|14.91|16.06|16.35
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE|0.8201|0.8|0.77|0.8703|0.9|0.9025|0.88|0.9|0.9001|0.9136|1.01|0.9705|1.06|1.06|1.045|1.12|1.14|1.18|1.19|1.22|1.265|1.305|1.225|1.21|1.32|1.3|1.315|1.35|1.42|1.44|1.305|1.29|1.28|1.41|1.4|1.37|1.3163|1.25|1.2|1.3||1.2715|1.24|1.17|1.13|1.14|1.14|1.12|1.16|1.19|1.12||1.115|1.14|1.18|1.14|1.11|1.17|1.23|1.23|1.13|1.11|1.1|1.065|1.115|1.13||1.24|1.27|1.4|1.38|1.3|1.27|1.25|1.26|1.25|1.29|1.28|1.25|1.18|1.25|1.24|1.33|1.3|1.28|1.35|1.4115|1.31|1.505|1.56|1.6|1.63|1.61|1.6|1.58|1.51|1.59|1.59|1.37|1.35|1.43|1.48||1.61|1.6208|1.59|1.7|1.695|1.69|1.68|1.67|1.63|1.6|1.58|1.73|1.89|1.89|1.96|2.05|2.08|2.12|2.16|2.13|2.295|2.405|2.46|2.53|2.81|2.91|2.89|2.92|2.76|2.625|2.85|2.83|2.82||2.92|2.95|2.98|2.98|2.98|2.96|3.02|3.125|3.26|3.42|3.495|3.52|3.37|3.4|3.39|3.47|3.3979|3.35|3.385|3.38|3.3|3.325|3.4|3.54||3.55|3.37|3.315|3.135|3.14|3.175|3.252|3.13|3.09||2.995|2.77|2.721|2.76||2.95|2.95|3.05|3.07|3.07|3.27|3.3|3.415|3.3925|3.425|3.425|3.37|3.37|3.39|3.49|3.45|3.52|3.48|3.475|3.42|3.49||3.52|3.495|3.57|3.56|3.58|3.69|3.88|3.9|3.95|3.53|3.315|3.3493|3.345|3.43|4.11|4.26|4.36|4.35|4.23|4.28|4.3|4.28|4.1412|4.2347|4.27|4.37|4.725|4.669|4.62|4.56|4.62|4.56|4.69|4.82|4.87|4.78|4.88|4.665|4.86|4.82|5.04|4.84|4.7525|4.84|4.91|5.06|5.2|5.025|5.24|5.48|5.34|5.34|5.6111
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE|18.45|15.9|15.75|15.75|15.825|15.6|15.9|16.05|16.35|16.2|16.05|17.1|18.15|18|18.15|16.95|17.1|17.55|16.95|16.2|15.9|15.9|15.9015|15.75|15.675|15.75|16.2|15.9|15.6|15.6|15.75|15.45|15.6|15.75|15.675|15.6705|15.6|15.225|15.45|15.45||15.675|15.4635|15.3|15.75|15.45|14.55|14.418|15.3|15.45|15.9||16.5|17.1|17.4|18|18|18.15|18|18.225|17.25|17.25|16.8|16.5|16.8|16.65||16.65|16.35|16.35|17.4|16.05|16.05|15.9|15.75|15.15|14.709|14.7045|14.6827|14.79|13.887|13.95|14.175|13.35|13.212|12.807|13.35|13.2|13.5|13.5|13.95|14.7|14.88|14.7135|14.715|14.775|15.15|15|15.75|16.05|15.45|15.45||15.9|16.2|16.2|16.8|16.8|16.35|15.9|14.55|14.7|14.7|15|15|15.75|15.3|15.45|15.45|15.15|17.1|16.65|16.8|17.25|17.4|17.55|17.4|17.7|17.25|17.1|18.6|17.25|16.95|17.25|17.25|17.4||18|18|18|17.85|18|17.7|18|18.75|18.75|19.8|20.25|20.8605|20.25|19.8|19.65|19.8|19.35|19.2|19.65|19.5|19.5|19.5|19.8|20.25||21|19.35|19.5|18.9|18.75|19.5|19.2|19.35|18.75||18.9|18.75|18.75|18.627||18.3|18.9|19.8|19.2|19.5|20.4|21.3|22.2|22.65|22.65|22.5|24.15|25.5|26.4|27.2595|27.45|27.75|27.9|27.9|27.9|28.35||27.75|27.45|27.3|27.15|27.9|27.9|28.5|28.5|28.65|28.05|26.625|28.65|29.4|27.906|32.175|32.1|32.1|30.45|28.35|28.2|27.15|26.4|26.1|25.8|26.1|26.1|26.7|25.5|25.05|25.05|25.05|25.35|25.65|25.8|26.4|25.8|25.65|23.85|23.7|23.55|23.55|23.4|23.4|23.4|24.3|24.774|24.9|26.4|26.55|26.85|25.95|25.95|25.95
01520|24407|/equities/uranium-energy-corp|R2000GROWTH|4.2|4.235|4.01|4.11|4.0204|4.01|3.88|3.65|3.64|3.63|3.6|3.685|3.55|3.6|3.63|3.535|3.58|3.56|3.47|3.35|3.51|3.34|3.26|3.21|3.31|3.25|3.21|3.2|3.26|3.24|3.15|2.87|3.1|3.15|3.15|3.17|3.21|3.29|3.27|3.28||3.29|3.37|3.37|3.35|3.37|3.35|3.27|3.35|3.26|3.2||3.205|3.07|3.055|3.13|3.065|3.0101|2.96|2.99|2.96|3|2.94|2.71|2.45|2.475||2.55|2.6217|2.64|2.69|2.545|2.52|2.48|2.455|2.48|2.63|2.6|2.59|2.69|2.605|2.625|2.51|2.44|2.3438|2.3|2.455|2.55|2.53|2.48|2.42|2.52|2.56|2.67|2.72|2.75|2.79|2.8|2.8|2.74|2.77|2.67||2.615|2.66|2.77|2.88|2.86|2.86|2.84|2.75|2.72|2.36|2.7|3.16|3.25|3.24|3.11|3.16|3.09|3.28|3.125|3.21|3.29|3.29|3.32|3.54|3.56|3.6|3.67|3.6|3.54|3.49|3.5|3.5|3.52||3.86|3.97|3.91|3.835|3.89|3.895|3.86|3.79|3.75|3.76|3.98|4.01|3.875|4|3.9|3.93|3.85|3.745|3.82|3.769|3.62|3.46|3.58|3.725||3.88|3.84|3.9|3.83|3.9|3.71|3.56|3.64|3.73||3.72|3.655|3.59|3.66||3.56|3.51|3.47|3.25|3.1|3.02|3.2|3.26|3.355|3.45|3.34|3.37|3.305|3.3|3.53|3.58|3.66|3.64|3.63|3.6|3.79||3.76|3.79|3.66|3.77|3.75|3.85|4.01|3.96|3.955|3.785|3.61|3.91|3.735|3.73|3.69|3.75|4.1|4.1|4|4.17|4.26|4.05|4.01|3.96|3.96|3.9101|3.81|3.67|3.6|3.48|3.52|3.63|3.59|3.87|3.9662|3.845|3.83|3.59|3.445|3.5|3.402|3.31|3.18|3.2|3.54|3.615|3.67|3.7101|3.65|3.7801|4.03|4.07|4.325
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH|23.79|23.88|23.85|24.08|24.62|25.37|26.311|26.66|26.76|27.17|26.27|25.44|25.62|25.87|26.71|26.57|27.22|26.83|26.455|26.45|26.49|26.81|26.83|26.62|26.81|26.13|26.265|25.92|26.1|26.5|25.77|25.19|24.57|24.82|25.695|24.85|23.985|23.56|23.42|23.89||23.9|23.66|23.5|23.08|23.92|24.05|24.17|24.51|24.35|24.26||24.2|24.45|24.79|24.4|23.73|22.9|22.39|21.52|19.4|18.88|17.99|16.85|17.2117|17.66||18.1|18.22|20.08|20.75|20.78|21.23|22.84|22.77|22.26|22.725|22.36|22.11|22.14|21.92|22.315|22.67|22.06|22.72|22.21|22.69|22.55|21.88|21.59|21.335|22.95|22.91|22.2|21.815|21.86|21.76|21.825|21.67|21.86|21.95|21.28||21.28|21.295|21.62|21.68|21.26|21.23|20.83|21.27|21.1|20.64|20.54|21.49|22.225|22.1018|21.94|22.69|21.94|21.73|22|23.72|24.96|25.475|25.16|25.05|26.07|25.65|25.6|25.37|25.31|25.53|25.89|25.84|25.86||25.67|25.9129|25.15|23.72|23.27|23.47|23.95|24.34|24.77|25.1925|26.49|26.11|25.66|25.185|24.56|24.83|24.3|23.45|23.39|23.09|22.14|22|22.44|22.71||22.92|22.53|22.6|21.71|22.2644|22.3386|21.33|21.98|21.85||21.63|21.42|20.97|21.35||20.945|20.4516|20.0501|19.445|19.49|19.35|20.15|21.06|21.44|21.43|21.82|22.65|22.88|22.5|22|21.89|21.84|23.69|23.82|23.67|24.4502||24.545|26.53|26.96|26.74|25.55|25.45|27.16|26.57|26.83|26.31|25.04|26.01|26.105|26.46|26.09|26.415|27.02|27.13|26.42|27.05|26.47|25.51|25.81|25.09|25.22|24.78|25.5|25.25|24.71|23.7|24.65|24.23|24.22|24.41|25.04|25.01|25.27|24.1|23.3|24.16|24.065|23.26|23.36|24.39|25.11|25.31|24.755|24.68|24.4|24.21|24.03|25.13|26.19
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE|49.716|47.2|45.3|47.6|48.3|48.7|47.261|46.3|44.4|44.4|44.25|42.2|42.9|43.1|42.6|43.7|42.53|44.5|43.009|43.9|47|49.9|49.9|49|47.2|47.2|51.15|50.35|48.7|50.9|51.7|49.8|47.7|49.3|65.7|56.9|52.028|50.6|48.9|49.6||49.7|48.4|48.5|45.8|46.1|54.8|49.7|50.8|49|47.45||47.3|47.4|47.1|51.75|47.4|46.85|45.8|43.342|38.477|38.6|34.901|31.5|34.997|37.2||40|39.8|39.2|41.3|40.8|41.2|40.9|39.9|44.5|44.309|43.7|44.301|47.2|45.6|45.8|46.3|43.4|43.7|45.2|48.1|44.8|44.75|44|45|45|43.6|43.6|42.4|42.3|41.9|43.5|43|43.2|43.3|40||39.396|38.3|38.95|39.7|42.7|45.6|46.6|47.65|48.8|47.1|41.5|37.75|37.6|36.7|35.8|34.806|35.9|36.8|35.6|34|37.2|40.6|40.6|40.1|40.25|39.5|39.2|39.3|38.2|38.4|42|42.1|43.8||46.1|47.9|52.5|52|51.55|50|53.2|59.4|63.8|68|63.2|61|55.6|58.5|59.7|56.1|53.6|49.1|47.4|47|45.15|44.9|49.6|49.8||48|46.2|46.5|45.35|45.7|48|48.2|42.8|38.1||36.9|36.392|35.45|37.6||41.2|43|44.1|41.5|39.7|40.4|45|47|48.1|44.2|46.35|50.2|48.4|49.5|51|53.7|53.001|50.1|50.2|53.2|56.5||54|52|52.3|51.3|59.1|61|61.2|59.95|61.3|60.7|56.7|60.8|58.989|53.7|51.5|53.1|51.2|50|47.2|48.7|51|51.2|50.4|48.1|48.4|48.1|52.3|52.5|55.3|51.1|53.4|53.6|51.4|54.2|54.85|51.95|51.1|49.5|50.3|49|50.2|47|45.6|46.2|46.4|50.3|50.7|51|52.7|51.8|50.853|50.7|52.2
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH|5.38|5.34|5.44|5.4972|6.04|5.74|5.475|5.23|5.18|5.43|5.31|4.6|5.22|5.85|5.66|5.57|5.21|5.5|5.49|5.56|5.83|5.85|6.24|6.06|6.1|6.0201|6.21|6.55|6.55|6.98|7.1|6.91|6.86|7.045|7.11|6.64|6.4|6.18|6.21|6.5||6.55|6.64|6.65|6.57|6.51|6.68|6.93|7.12|7.12|7.24||7.5143|7.95|8.27|8.445|8.05|8|7.74|8.09|8.05|7.92|7.56|7.67|8.06|7.8||8.64|8.98|9.36|9.43|9.54|9.68|9.98|9.49|9.61|9.34|8.7501|9.03|8.9344|7.2|6.53|6.22|5.685|5.9|5.74|5.88|5.56|5.49|5.61|5.74|5.775|5.7|5.63|5.6902|6.24|6.365|6.245|6.05|6.045|5.81|5.61||5.58|5.56|5.43|4.9272|3.93|3.1685|3.135|3|2.96|2.7|2.7706|2.81|2.94|3.08|3.12|3.19|3.2|3.26|3.19|3.055|3.455|3.83|3.89|3.985|3.86|3.83|3.77|3.66|3.6498|3.7|3.9|3.79|4.005||3.9|3.94|4.23|4.265|4.01|4.08|4.23|4.28|4.38|4.51|4.65|4.6|4.45|4.34|4.37|4.05|4.505|4.58|4.355|4.38|4.24|4.44|4.6|4.5864||4.73|4.45|4.455|4.52|4.64|4.64|4.245|4.76|4.73||4.55|4.45|4.19|4.18||4.55|4.66|4.56|4.5101|4.44|4.77|4.87|4.75|4.64|4.24|4.135|4.48|4.24|4.2|4.17|4.06|4.295|4.17|4.175|4.08|4.08||4.1|3.79|3.88|3.95|3.87|3.885|4.42|4.51|4.48|4.17|3.72|3.45|3.27|2.98|2.94|3.25|3.32|3.54|8.63|8.38|10.7625|14.86|14.432|14|14|14|14.13|13.77|13.93|13.4075|13.61|13.615|13.38|13.57|13.9189|13.05|13.23|12.82|14.21|14.13|14.195|13.72|13.12|13.28|13.51|13.83|13.81|13.6|13.75|14.385|14.8|14.7001|15.33
01524|16018|/equities/energy-recovery|R2000GROWTH|27.4|27.33|26.78|26.94|27.51|27.52|27.09|26.725|26.75|26.82|27.32|27.13|27.215|27.14|26.53|25.92|27.44|26.37|22.88|29.95|30.17|29.97|29.48|29.45|30.13|30.145|29.46|29.511|29.76|29.73|30.31|29.26|28.85|28.77|28.25|28.2|27.85|27.64|27.21|28.16||27.9|27.94|27.68|27.78|27.31|26.71|26.77|27.28|27.25|27.21||26.9|26.08|26.1|26.64|26.92|26.865|26.4|26.47|25.18|24.82|24.41|23.76|23.77|24.585||24.5419|24.58|24.45|25.11|25.07|25.0617|24.53|24.24|24.26|24.01|24.015|24.22|24.37|23.735|23.38|23.6|21.78|21.9|21.9091|22.06|22.43|22.725|22.525|22.12|22.295|22.44|22.88|23.565|23.72|23.88|24.35|24.305|24.5|24.4101|23.28||23.06|23.095|23.069|22.755|22.22|21.99|21.73|21.57|21.415|21.09|21.175|21.2901|21.69|20.97|20.87|21.41|21.355|22.3|21.66|21.98|23.22|23.04|23|23.1954|22.49|21.83|21.795|21.715|21.65|21.405|21.43|20.72|21.06||21.53|21.82|21.93|22.11|22.405|22.09|22.12|22.11|21.805|22.2|22.47|22.36|21.49|20.8949|21.16|21.21|21.11|20.93|21.4|21.71|21.43|21.205|21.57|21.76||22.04|21.83|21.48|20.31|20.33|19.82|19.685|20.34|20.4937||20.18|20.32|20.31|20.85||20.59|20.63|21.15|20.83|20.74|20.89|21.155|21.96|22.08|21.7103|21.54|21.64|21.99|22.24|22.5787|22.47|22.25|22.27|21.98|22.06|22.0001||21.57|21|21.09|21.24|20.91|20.79|20.86|20.29|20.1|19.89|19.08|18.89|17.32|18.41|18.105|25.15|25.595|25.31|24.99|24.39|24.35|23.06|22.9|22.43|22.515|22.12|21.9|20.855|20.39|20.18|20.43|20.55|20.66|21.3|21.99|21.73|21.91|21.75|21.72|21.92|23.53|23.62|23.51|23.4|23.7|23.95|24.18|24.13|24.35|25.17|25|25.13|25.51
01525|16105|/equities/1-800-flowers.com|R2000GROWTH|7.04|7.19|7.039|7.13|7.2435|7.3511|7.52|7.57|7.63|7.61|7.685|7.93|8.03|8.08|8.18|8.0563|8.1|8.535|8.19|8.35|8.4|8.23|8.15|7.98|8.13|7.92|7.71|7.7899|7.765|7.78|7.77|7.6463|7.67|7.88|7.75|7.48|7.48|7.51|7.41|7.62||7.775|7.69|8.07|7.91|7.72|7.525|7.485|7.64|7.76|7.66||7.855|7.81|7.71|7.91|7.78|8.19|8.35|8.41|7.75|7.71|7.93|7.88|8|8.27||8.56|8.365|9.065|9.28|9.33|9.6|9.84|9.51|9.085|9.16|9.04|8.65|8.37|7.85|7.57|7.55|7.49|7.99|8.12|8.59|9.11|9.105|9.04|9.22|10.36|10.59|10.7|10.96|11.03|11.15|11.32|11.28|11.57|11.62|11.2||11.17|11.33|11.51|11.34|11.36|11.4|10.66|10.6|10.625|10.26|10.25|10.46|10.06|9.66|9.34|9.2|9.15|9.23|9.21|9.36|9.78|10.01|10.22|10.31|10.33|9.92|9.75|9.855|9.99|9.95|10.29|10.48|10.56||10.3|9.94|9.64|9.43|9.655|9.67|9.995|10.44|10.555|10.7301|10.9302|11.46|9.6|9.6353|9.51|9.71|9.565|9.05|9.14|9.18|9.05|9.08|9.26|9.88||10.1|10.17|10.1|9.82|9.62|9.84|9.46|9.595|9.4||9.325|9.32|9.065|9.43||9.32|9.26|9.1|8.611|8.36|8.275|8.48|8.5|8.44|8.27|8.17|8.2415|8.36|8.79|9.07|8.74|8.52|7.94|8.02|8.02|8.17||8.32|8.14|7.69|7.895|8.15|8.27|8.58|8.25|8.76|7.78|7.485|7.91|8.09|7.9|7.53|6.96|7.36|7.14|6.85|7.095|7.07|6.78|6.23|6.163|6.21|6.03|6.325|6.195|6.14|6.115|6.21|6.15|5.82|5.82|6.035|6.1984|6.37|6.315|6.2532|6.09|5.9669|5.915|6.08|6.01|5.83|5.97|6.225|6.015|5.995|6.19|5.95|6.24|6.6911
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE|83.5998|83.835|82.79|83.34|83.52|81.5|80.81|81.25|81.7|82.8|83.37|84.12|82.97|84.2|84.25|84.5|85.47|85.6606|85|90.66|91.7|91.5|90.84|90.73|90.89|92.44|91.44|93.41|93.25|94.79|95.15|96.31|95.975|96.51|95.46|94.73|94.205|93.85|93.59|94.4||95.23|95.565|93.61|92.7231|91.11|90.17|90.26|90.88|91.345|90.86||91.45|89.7|89.8|89.75|88|87.07|85|86.17|84.18|82.69|83.59|82.46|81.92|82.165||82.89|82.03|82.78|83.79|84.42|83.99|83.05|82.62|82.29|81.9|82.19|81.92|83.2501|79.68|79.66|73.41|67.68|66.82|67.01|67.34|67.54|67.23|68.07|68.94|69.58|70.31|70.32|70.63|72.13|72.56|73.58|73.43|72.4|71.64|72.56||72.55|72.595|72.02|72.03|72.46|72.19|71.965|71.75|72.18|71.51|71.95|72.16|73.27|72.55|72.065|71.995|71.75|73.725|72.2|72.6|73.56|72.36|72.37|72.55|72.72|72.52|72.59|72.53|73.59|72.83|72.5|71.48|71.26||74.11|74.05|72.9|71.97|72.04|72.25|72.48|72.33|72.22|69.66|70.08|70.65|69.15|68.92|68.73|68.7398|67.99|67.21|67.81|66.75|61.96|61|58.8001|58.3359||58.68|58.53|58.725|57.48|57.8|57.86|56.82|56.68|52.125||49.34|50.3|49.51|49.18||49.165|48.41|48.09|47.7297|47.57|47.11|47.59|48.68|49.45|48.98|48.68|48.13|47.76|48.43|48.6|49.655|50.54|47.89|48.04|47.841|48.94||48.82|48.54|48.505|48.39|47.85|48.98|50.22|49.29|50.005|49|47.26|47.9|47.1|46.64|43.9175|47.3|49.34|49.38|48.925|49.02|48.85|49|48.1|47.15|47.07|46.76|48.19|47.54|46.94|45.66|46.59|46.68|46.59|46.75|46.98|46.83|47.16|43.87|40.35|40.23|41.62|41.4|41.58|42.04|42.92|44.14|44.82|45.2|44.73|45.08|45.685|46.575|48.25
01527|1010529|/equities/veritone-inc|R2000GROWTH|2.98|2.97|2.97|2.92|2.815|2.71|2.7|2.52|2.55|2.55|2.58|2.5925|2.68|2.64|2.47|3.82|3.9|3.87|4.09|4.15|4.3311|4.1|3.9185|3.81|3.85|3.9399|4.01|4.02|3.91|4.11|4.22|4.05|4.05|4.23|4.14|4.24|3.81|3.69|3.52|3.8||3.835|3.92|3.73|4.06|4.06|4.09|3.97|4.11|4.3|4.22||4.3633|4.14|4.29|4.0226|3.88|3.83|3.81|3.79|3.53|3.28|3.02|2.98|3.7|4.09||3.72|3.66|3.6|3.73|3.66|3.73|3.84|3.54|3.635|3.76|3.78|3.965|4.11|3.9|3.79|3.69|3.575|3.635|4.11|4.41|4.64|4.6858|4.525|4.75|4.905|4.8801|4.58|5.33|5.51|5.45|5.295|5.03|4.93|5.09|4.9||4.77|4.9|5.11|5.55|5.33|5.28|5.12|5.21|5.17|5.0901|5.1367|5.07|4.99|4.78|4.92|4.98|4.85|5.05|5.13|5.42|5.79|6.4|6.725|7.395|6.55|6.17|6.375|6.9501|6.87|6.99|7.41|7.65|7.62||8.33|8.97|9.45|8.65|8.0801|7.88|8.35|9.41|8.77|8.67|8.8652|9.34|8.38|7.68|7.7701|7.52|7.25|6.69|6.78|6.61|6.27|6.2|6.5|6.5768||6.0001|5.67|5.51|5.13|5.16|4.68|4.85|5.03|5.11||5.05|4.95|4.81|4.57||4.91|5.06|5.46|5.86|6.25|7.575|7.6|7.5|7.61|7.64|7.126|6.9|6.75|6.76|6.94|6.95|6.77|5.64|5.56|5.7|5.8||5.91|5.91|5.855|6.04|6.305|6.48|7.05|6.65|6.21|6.0501|4.6289|5.73|5.98|5.835|6.22|6.25|7.03|7.03|6.71|6.94|6.76|6.5|6.16|6.135|6.3456|6.24|6.42|6.15|5.91|5.23|5.3086|5.2104|5.41|5.665|6.24|6.12|6.02|5.49|5.6|5.53|5.65|5.52|5.42|5.3425|5.8|6.43|6.62|6.6|6.74|6.89|6.62|6.58|6.81
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE|68.015|68.22|66.51|67.21|69.47|68.943|68.71|68.23|69.2825|70.66|70.72|70.14|69.9|70.81|70.67|72.9|73.17|72.52|72.7|71.79|72.545|70.99|69.48|69.865|68.59|65|67.2|66.28|65.04|65.555|66.59|67.68|69|70.07|70.22|68.61|66.4|66.135|66.305|66.65||66.87|66.08|63.85|63.08|63.38|63.6775|64.61|66.78|67.82|68.425||70.28|71.85|71.58|71.82|72.5|72.21|70.35|71.3|71.68|72.65|73.03|73.04|72.56|71.14||70.91|69.425|68.89|69.1|68.07|67.56|67.6626|62|76.9253|76.3601|76.21|76.53|77.4|75.46|75.775|77.13|75.69|75.74|75.235|77.49|77.0001|77.1|77.1|79.31|82.77|83.26|82.9|81.0301|84.36|83.2|82.4|82.11|81.82|82.52|80||79.59|79.67|81.96|80.94|79.61|79.53|79.75|80.47|79.345|78.63|78.09|77.53|78.045|76.885|76.55|77.26|76.8|78.395|76.44|79.22|82.27|81.8801|82.1724|83.37|82.25|79.54|79.19|79.15|78.94|78.53|79.79|79.29|80.8404||82.25|81.315|80.76|80.42|79.415|79.18|80.8401|81.495|80.84|82.55|81.56|81.86|81.545|82.33|81.432|81.17|82.16|73.6901|80.2|78.29|76.7201|77.13|78.49|79.7||80.075|78.62|75.32|76.06|75.69|76.02|76.27|77.075|77.6||78.65|76.29|77.12|79.04||77.34|76.58|77.13|76.31|74.41|70.81|62.29|61.1|61.95|61.07|60.63|62.03|62.27|60.59|63.37|66.4|65.795|64.0824|63.33|63.96|64.91||64.3826|64.31|64.49|65.505|65.5|66.7|65.4|64.4|63.965|63.9|63.03|62.01|61.82|60.21|59.29|59.55|62.44|62.5275|61.1|60.945|56.5|54.04|52.7|52.25|52.41|52.48|52.8348|53.07|52.48|50.64|51.82|51.97|53.28|52.735|54.76|54.6|54.76|53.54|51.98|49.57|50.52|49.84|47.08|46.99|49.12|50.86|48.74|48.69|45.905|46.01|46.725|47.14|49.13
01529|1089330|/equities/forum-merger-ii|R2000GROWTH|0.032|0.04|0.041|0.041|0.0455|0.046|0.0455|0.0485|0.0501|0.0501|0.0481|0.045|0.0505|0.0452|0.061|0.061|0.0605|0.0605|0.062|0.0615|0.0655|0.063|0.0631|0.066|0.07|0.061|0.065|0.07|0.0771|0.0901|0.09|0.088|0.093|0.081|0.1129|0.1551|0.2095|0.26|0.2501|0.2827||0.2826|0.53|0.521|0.5197|0.52|0.5204|0.5284|0.565|0.56|0.575||0.5805|0.5701|0.5821|0.6011|0.5731|0.5705|0.58|0.5701|0.53|0.53|0.5352|0.5152|0.51|0.505||0.54|0.5028|0.6|0.6424|0.6211|0.637|0.6105|0.61|0.61|0.762|1.29|1.3|1.41|1.41|1.45|1.43|1.34|1.456|1.44|1.485|1.52|1.4687|1.5488|1.53|1.55|1.58|1.54|1.595|1.6|1.495|1.45|1.4|1.38|1.43|1.38||1.49|1.46|1.485|1.41|1.41|1.38|1.3915|1.42|1.4|1.34|1.4|1.32|1.2451|1.1|1.1329|1.21|1.15|1.14|1.1115|1.05|1.06|1.1|1.14|1.15|1.17|1.16|1.21|1.26|1.32|1.29|1.3|1.32|1.335||1.41|1.36|1.3|1.23|1.23|1.18|1.2|1.31|1.4|1.47|1.64|1.64|1.5|1.4825|1.48|1.33|1.28|1.26|1.3|1.28|1.25|1.25|1.35|1.395||1.37|1.31|1.375|1.37|1.39|1.33|1.36|1.4|1.26||1.14|1.07|1.05|1.07||1.13|1.16|1.18|1.2015|1.22|1.25|1.15|1.185|1.245|1.2|1.22|1.2|1.26|1.29|1.4|1.34|1.37|1.37|1.41|1.47|1.58||1.625|1.67|1.8721|2.2|2.2|2.43|3.2702|3.35|3.22|4.3|4.08|4.27|4.31|4.275|4.325|4.39|4.65|4.61|4.53|4.41|4.23|4.045|3.9|4.13|4.16|4.19|4.4|4.43|4.48|4.05|4.265|4.37|4.23|4.5|4.85|4.93|5.16|4.87|4.88|4.9193|5.0756|4.99|4.975|5.16|5.3|5.41|5.535|5.65|5.8|6.36|6.4|6.24|6.445
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE|15.3|15.3|15|15.1|15|14.5|14.7|15.4|15.15|14.9|15.3|15.8|16|16.3|16.5|16.631|17.1|17|17.8|17.7|17.8|17.7|17.7|17.8|17.8|17.8|17.9|17.8|17.8|18.4|18.4|18.201|18.2|18.2|17.5|17.2|17.224|17.2|16.7|16.9||17.4|17.7|17.8|18.1|18.2|18.4|18.65|19.85|20.45|20.4||20.4|20.9|21.1|21.5|21.7|21.2|21.35|21.1|20.3|19.55|19.1|17.9|17.75|17.2||16.7|16.6|17.2|18.4|16.705|16.65|17.2|17.2|16.9|16.5|16.6|15.4|18|16.6|16.2|17.3|17.6|19.2|20.8|21.1|21.5|21.5|21.2|21.3|20.9|20.6|20.4|20.7|21|21.5|21.8|22.4|21.95|22.45|20.2||20.2|20.7|21.55|21.8|22.2|22.3|20.9|20.5|20.3|20.65|20.6|21.1|20.1|19.7|20.015|20.9|19.8|20.9|19.3|20.2|21.2|22.5|22.6|22|19.8|17.35|14.8|14.4|14.6|14.6|15.7|15.5|16||17.2|17.45|17.35|17.02|16.8|16.601|17.3|19.4|19.6|20.229|20.5|20.45|16.8|16.1|17.5|17.25|17|17|17.5|18.1|16.75|16.5|17.3|18||16.7|15.7|15.5|14.5|14.25|13.2|13.4|13.7|13.1||12.9|11.993|11.3|11.5||11.8|11.7|12.2|12.3|12.7|13.5|14.4|15.5|16.25|16.6|16.8|17.5|17.1|17.6|18.5|18.9|19.7|19.4|19.3|18.9|20.1||19.9|19.4|20.2|21|21|22.5|22.6|21.315|18.9|19|21.4|22.9|23.5|24.11|23.8|24.402|25.3|24.9|24.1|24.5|24.6|23.8|23|23.5|23.5|23.8|24.35|23.7|22.8|22.399|23.25|22.9|23.6|25.8|27.5|26.8|27.15|25.6|25.5|24.6|25.3|24.5|23.93|23.9|25.1|29.1|29.6|30.1|31.8|32.7|31.6|32.5|32
01531|21247|/equities/dsw-inc|R2000GROWTH|9.82|9.89|9.635|9.88|9.54|9.64|9.75|10.081|10.215|10.285|10.2637|9.8|9.77|9.85|9.85|9.79|10.06|9.96|9.81|9.58|9.755|9.88|9.99|10.03|9.61|9.46|9.37|9.28|9.37|9.58|9.465|9.32|9.4101|9.54|10.67|10.4625|10.01|9.9|9.875|9.98||10.05|9.92|9.64|9.55|9.61|9.52|9.09|9.13|8.89|8.84||8.87|8.61|8.74|9.135|8.62|8.44|7.74|6.74|6.3|6.39|6.48|6.14|6.24|6.44||6.59|6.645|6.99|7.36|7.37|7.505|7.78|7.62|7.26|7.38|7.4|7.39|7.43|7.435|7.605|7.57|7.36|7.765|7.7652|8.1|8.17|8.13|8.1|8.05|8.56|8.955|8.955|8.82|8.835|8.7899|8.79|8.61|8.58|8.6|8.29||8.23|8.24|8.53|8.59|8.63|8.58|8.48|8.55|8.61|8.21|8.375|8.64|9.0125|8.82|9.13|8.62|7.93|8.13|8|8.96|9.08|9.195|9.42|9.44|9.83|9.64|9.65|9.78|9.84|9.79|9.83|9.64|9.64||10.2|10.22|10|9.8495|9.66|9.67|9.835|10.045|10.37|10.555|10.855|10.42|10.13|9.95|9.99|10.225|10.15|9.62|9.62|9.44|9.13|8.96|9.31|9.38||9.485|9.47|9.295|8.895|9.06|9.285|9.065|9.27|9.21||9.64|9.33|9.225|9.54||9.54|9.41|9.68|9.35|9.41|9.55|9.84|9.7633|9.92|9.945|10.17|10.5|10.505|10.42|10.53|10.83|11.25|14.865|15|14.9|15.305||15.275|15.6|15.25|15.26|14.06|14.27|15.22|14.69|15.35|14.57|13.88|14.725|14.93|14.73|14.25|14.57|15.12|15.135|14.83|15.1|14.77|14.35|14.075|14.26|14.3|14.37|14.79|14.915|14.835|14.3|14.51|14.63|14.94|15.63|16.06|15.86|15.605|14.94|14.44|15.02|15.06|14.775|14.77|15.13|15.485|15.83|15.77|16.1|15.93|15.99|15.87|16.285|17.37
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.98|19.97|19.97|19.86|19.85|19.83|19.85|19.845|19.83|19.82|19.84|19.8|19.6|19.4|18.78|18.7|18.4601|18.335|18.21|18.3|18.11|18.31|18.19|18.42|18.285|18.34|18.19|17.975|17.885|17.94|17.55|17.71|16.99|17.31|17.075|17.95|17.67|18.1|17.37|18.67|18.605|18.7|18.92|18.72|18.93|19.02|19.12|19.34
01533|16627|/equities/mitek-systems|R2000GROWTH|11.03|10.8|10.6|10.72|10.87|10.91|11.01|10.8|10.6616|11.2|11.86|11.3|11.315|11.44|11.47|11.58|11.58|11.33|11.62|10.97|10.15|10.19|10.18|10.11|10.36|10.365|10.201|10.35|10.24|10.41|10.4401|10.45|10.53|10.87|10.845|10.9392|10.85|10.8|10.67|10.99||10.8|10.66|10.6|10.5|10.5|10.52|10.42|10.5|10.62|10.7301||10.96|10.81|10.12|10.15|10.122|10.18|10.34|10.385|10.095|10.06|10.09|10.06|10.11|9.851||9.68|9.58|9.58|9.8|9.74|9.685|9.7157|9.4|9.28|9.38|9.3|9.55|9.51|9.02|8.955|8.97|8.88|8.9|8.88|8.985|8.93|8.9|8.8|8.775|8.9|8.83|8.79|8.97|9.08|9.11|9.155|9.08|9.06|9.09|9.085||9.1283|9.08|9.195|9.12|9.385|9.22|9.365|9.19|9.03|9.03|8.9|8.83|8.9|8.725|8.95|8.99|8.8801|9.02|8.65|8.6|9.12|9.32|9.24|9.28|9.31|9.12|9.12|9.035|8.97|9.06|9.19|9.3|9.36||9.46|9.3592|9.66|9.54|9.7|9.64|9.84|10.155|10.11|10.27|10.5298|10.435|9.805|9.51|9.47|9.9|9.78|9.56|9.85|9.7|9.65|9.7|9.76|10.0224||9.83|9.765|9.6881|9.47|9.55|9.67|9.7|9.73|9.56||9.61|9.6658|9.58|9.705||10|9.7|10.15|10.02|9.85|10.05|10.33|10.54|10.38|10.16|10.06|10.0341|9.8|10.08|10.1101|10.25|10.17|9.72|9.4214|10.36|10.63||10.52|10.4|10.355|10.38|10.42|10.761|11.34|11.4|11.46|11.1|10.62|10.8|10.95|10.79|10.715|11.07|11.0533|10.94|10.68|10.57|10.15|10.21|10.17|10.09|10.2|10.24|10.32|10.09|9.81|9.81|10.28|10.19|10.23|10.38|10.5|9.56|9.74|9.27|9.08|9.1721|9.64|9.47|9.23|9.11|9.29|9.4|9.35|9.44|9.22|9.44|9.53|9.61|10.08
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE|9.02|9.11|9.13|9.175|9.15|9.01|8.98|8.83|8.94|8.82|8.92|8.64|8.75|8.605|8.205|8.18|8.14|8.15|8.12|8.11|8.26|8.18|8.15|8.02|8.07|8.13|8.2|8.05|8.335|8.09|7.94|7.75|7.685|7.69|7.66|7.525|7.6|7.44|7.28|7.76||7.71|7.81|7.56|7.38|7.37|7.31|7.17|7.1712|7.36|7.32||7.25|7.28|7.08|7.35|7|6.9225|6.84|7.065|6.48|6.47|6.575|6.31|6.005|6.115||6.225|6.27|6.38|6.73|6.71|6.84|6.66|6.44|6.55|6.48|6.29|5.8|6.115|6.04|6.06|5.92|5.6201|5.66|5.605|5.93|6.07|6.01|5.92|5.88|6.33|6.5|6.48|6.61|6.59|6.72|6.73|6.59|6.58|6.47|6.25||6.18|6.04|6.105|6.43|6.19|6.055|5.94|5.86|5.99|5.85|5.99|6.02|6.08|6.01|6.11|6.36|6.33|6.57|6.47|6.93|7.485|7.69|7.735|7.98|7.85|7.24|7.935|8.29|8.4|8.34|8.65|8.67|8.51||8.71|8.94|9.25|9.25|9.34|9.37|9.37|9.53|9.1|9.685|9.96|10.025|9.75|9.22|9.07|9.5|9.44|8.88|9.1|9.195|8.63|8.58|8.735|8.7301||8.83|8.73|8.245|8.185|8.13|7.82|7.69|7.995|7.88||7.74|7.655|7.48|7.43||7.49|7.445|7.95|7.73|7.75|7.6595|7.77|7.85|7.79|7.93|7.98|8.04|7.88|7.92|8.32|8.72|8.74|8.38|8.12|8.09|7.81||7.79|7.64|7.45|7.905|7.75|7.91|7.63|7.16|6.46|5.77|4.365|4.89|5.06|5.12|5.27|5.74|6.19|6.04|5.92|5.96|5.79|5.89|5.75|5.94|5.96|5.97|6.09|6.27|6.13|6.14|6.32|6.3|6.54|6.83|7.1|7.16|7.29|6.79|7|7.15|7.24|7.01|7.13|7.35|7.36|8.14|7.995|8.15|8.45|8.925|8.99|8.98|9.45
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|16.5|16.87|16.76|17.11|17.51|15.95|15.805|16.05|15.955|16.235|16.5486|16.255|16.4|16.6|16.27|16.97|17.99|18.5|18.84|18.915|18.63|18.41|18.321|18.2|18.48|18.13|18.1|18.65|19.45|19.55|19.93|19.88|19.945|19.72|19.7|19.72|18.46|18.35|17.63|17.96||17.63|17.81|17.79|17.78|17.69|18.28|18.09|18.51|19.15|19.8||20.28|20.15|20.16|21.0396|20.78|21.6|21.68|21.7635|21.62|21.5|21.4|21.405|21.47|21.8||21.545|21.52|21.92|22.37|22.31|21.81|21.39|22.03|21.76|22.175|21.84|22.01|23.2|21.59|21.95|21.905|21.04|21.01|20.005|19.48|18.3907|18.28|18.24|18.25|18.12|16.98|16.76|16.63|16.66|16.06|15.71|15.82|15.66|15.77|15.5||15.61|15.82|15.99|15.96|15.925|15.7|15.36|15.23|15.56|15.25|15.47|15.48|15.92|16.73|16.82|16.35|16.97|17.42|17.09|17.02|17.97|18.27|18.51|18.56|18.81|18.68|17.92|19.25|19.03|18.77|19.155|18.98|19.31||19.985|19.285|19.38|19.63|19.45|19.28|20.09|19.97|19.55|19.865|19.86|19.655|19.23|18.88|18.99|19.88|19.64|19.605|19.62|18.8502|18.95|18.31|18.63|17.66||16.76|15.87|16.48|16.4|16.72|16.93|17.09|16.83|17.98||17.89|17.11|16.29|16.13||16.15|15.93|15.55|15.37|15.45|15.84|15.5|16.07|15.81|16.06|16.25|17.48|17.495|17.855|17.89|17.23|16.91|17.23|16.84|16.8|18.08||17.965|17.32|17.27|17.47|17.25|17.71|17.78|17.73|18.255|17.55|16.77|16.78|16.7839|17|17.64|17.72|18.02|18.2|17.97|18.06|18.11|17.12|16.665|16.75|16.875|16.99|17.78|17.73|17.64|17.02|16.67|16.45|16.46|17.33|17.89|18.15|18.78|18.65|19.3|18.9|18.93|17.99|17.79|17.91|18.485|19.29|18.94|19.49|20.36|21.01|20.87|20.2|20.69
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH|0.013|0.012|0.013|0.013|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.01|0.01|0.01|0.025|0.025|0.025|0.025|0.02|0.025|0.02|0.03|0.03|0.032|0.022|0.02|0.02|0.015|0.085|0.092|0.083|0.076|0.091|0.092|0.075|0.065|0.039|0.036||0.037|0.034|0.035|0.034|0.033|0.033|0.028|0.031|0.031|0.036||0.036|0.036|0.033|0.04|0.041|0.04|0.04|0.04|0.039|0.042|0.043|0.041|0.04|0.045||0.042|0.042|0.042|0.041|0.041|0.046|0.045|0.045|0.045|0.035|0.042|0.042|0.042|0.041|0.041|0.045|0.045|0.045|0.04|0.042|0.04|0.04|0.04|0.045|0.043|0.055|0.055|0.056|0.056|0.052|0.054|0.056|0.054|0.054|0.058||0.056|0.062|0.065|0.062|0.065|0.064|0.051|0.051|0.055|0.045|0.05|0.049|0.042|0.049|0.04|0.036|0.036|0.046|0.033|0.065|0.065|0.065|0.064|0.068|0.057|0.058|0.066|0.07|0.071|0.091|0.091|0.092|0.09||0.092|0.091|0.1|0.092|0.092|0.091|0.091|0.095|0.101|0.116|0.115|0.124|0.122|0.113|0.11|0.112|0.11|0.108|0.107|0.081|0.101|0.095||0.33||0.331|0.314|0.28|0.208|0.201|0.15|0.35|0.361|0.352||0.34|0.32|0.315|0.321||0.33|0.31|0.351|0.373|0.37|0.38|0.38|0.385|0.443|0.5|0.501|0.58|0.58|0.6|0.65|0.607|0.656|0.661|0.688|0.682|0.716||0.689|0.72|0.751|0.84|0.811|0.879|1.01|0.903|0.9|0.8|0.722|0.9|1.37|1.45|1.47|1.56|1.61|1.665|1.665|1.765|1.75|1.65|1.57|1.43|1.45|1.41|1.44|1.34|1.27|1.195|1.28|1.29|1.41|1.465|1.58|1.53|1.585|1.49|1.53|1.6|1.71|1.695|1.67|1.68|1.71|1.8|1.86|1.95|1.99|2.22|2.21|2.26|2.42
01538|15356|/equities/agenus-inc|R2000GROWTH|26.8|26.2|24.8|26.4|28|27.8|27.2|26.6|24.6|25|25.6|25.8|25.6|25.4|24.8|23.6|27.2|28.8|28.6|28.4|29|30.2|29.5|28.8|29.8|30.2|31|32.4|32.6|33.6|33.8|34.4|35|36.8|37|35.814|32.4|31|31|29.8||30.2|31.6|33.2|33|32|32.8|34|35.4|36|34.6||34.6|35.2|35.4|38.6|37|38.7|36.6|36.826|34.6|31.6|31.018|29.8|28.6|28.4||27.4|27.2|27.8|29.2|28.064|27.8|27.6|27|27.6|27.6|27.6|27.6|29.6|28.6|31|30.8|29.6|28|28|29.4|29.7|29.8|31.4|31.9905|33.1681|32.3831|32.1868|33.3644|31.9905|29.0466|27.4765|25.7102|25.5139|26.299|26.4952||27.6728|27.8691|28.6541|29.4391|28.4578|28.2616|29.0466|28.6541|29.0466|28.2616|28.4578|29.4391|31.7943|31.8924|32.9718|35.9158|33.7569|32.5793|28.8504|27.6728|31.6962|32.9718|33.7569|35.7195|37.4859|37.4859|37.2896|39.0559|38.2709|38.4672|40.0372|40.0372|40.626||41.0186|41.4111|41.2148|42.1961|42.1961|41.9999|45.14|46.3176|48.6727|49.8503|50.4391|50.3409|48.6727|50.4391|50.0466|47.4952|46.2195|48.0839|48.4765|47.5933|51.6166|52.0092|52.7942|53.5812||55.1493|51.0279|49.654|46.7101|45.6307|46.5139|46.9064|46.8083|46.7101||44.5512|41.8036|42.3924|45.3363||46.8083|46.7101|46.3176|44.9438|44.5512|45.9251|47.1026|51.911|52.4017|46.9064|47.2989|47.6914|47.7896|50.0466|52.4017|50.2428|51.0279|50.4391|50.6353|52.2054|54.8549||58.2895|56.1306|57.7989|59.4671|60.2521|60.4484|55.5419|49.8503|46.9064|41.4111|39.4485|42.7849|46.5139|45.9251|46.2195|47.2989|48.869|48.869|45.7308|47.6914|50.4391|50.9297|48.9671|48.1821|49.3596|50.0466|52.5979|47.8739|47.6914|47.1026|44.1587|50.4391|50.2428|51.6166|46.0232|41.8036|40.8223|40.0372|40.0372|39.9391|40.626|39.1541|38.2709|41.2148|42.7849|44.1587|44.1587|44.1587|45.5326|47.2008|47.1026|47.6914|51.4204
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH|22.39|22|22.59|22.47|21.43|20.73|19.55|19.04|18.9147|20.47|20.57|20.18|20.1|20.18|20.42|21|23.278|23.75|25.43|26.5|29.96|29.04|28.42|28.46|28.07|27.905|27.24|27.21|27.49|29.61|29.42|29.79|29.61|29.635|29.47|29.04|29.2625|29.475|28.2701|28.37||27.72|26.87|25.23|24.41|24.1|24.7101|27.41|27.1|28.31|30.77||29.39|29.2|29.87|32.48|30.8|30.085|29.7|29.76|30.51|30.69|30.915|30.43|30.47|31.795||30.855|30.06|28.87|30.1|30.09|30.09|28.36|26.81|24.9|24.43|24.28|26|24.25|17.66|26.3|23.2925|22.29|21.9|20.81|20.61|22.31|22.53|21.15|21.7|21.13|20.755|19.83|20|19.3|18.61|18.52|18.29|18|17.21|16.79||16.41|16.5|16.03|17.75|18.475|18|19.05|20.79|23.23|24.31|23.41|23.13|22.18|22.18|22.85|23.73|22.035|22.23|22.01|22.19|22.72|22.35|22.22|22.97|21.87|20.88|21.58|22.91|23.2|23.47|25|25.6|28.8695||29.84|33.15|33.315|33.25|32.98|31.6216|32.66|33.06|32.92|34.24|34.135|33.66|32.2625|32.41|31.29|32.4801|33.56|34.3801|35.41|34.75|34.53|33.06|33.015|33.405||32.5|30.79|32.125|33.87|33.15|31.61|32.02|32.935|32.64||33.29|31.8639|31.5|31.78||31.72|31.19|31.78|31.16|29.22|30.75|31.175|31.875|32.43|31.75|30.78|30.41|29.8|29.325|30.51|30.39|30.63|28.1|28.01|28.88|31.1||30.54|30.11|29.215|30.5501|31.12|31.5|32.565|33.43|35.49|33.4|32.15|32.0182|30.05|32.51|40.94|42.04|44.27|44.3|43.57|43.23|43.75|44.98|45.43|44.38|44.16|45.39|45.01|44.46|43.33|40.57|39.81|39.89|39.34|39.73|40.25|39.825|38.66|37.057|37.34|39.17|39.87|39.3|38.18|39.09|38.96|39.385|39.005|39.47|40.05|42.07|43.02|43.03|43.91
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE|33.95|33.98|33.245|33.6221|33.75|33.89|33.6001|32.09|32.68|33.26|33.11|33.165|33.695|34.39|33.08|34.87|36.105|35.67|35.39|36.07|37.64|37.63|37.3|36.74|35.27|35.03|34.88|35.36|34.95|36.6308|36.87|36.41|35.97|34.35|33.8|32.93|34.44|34.595|32.573|35.99||36.82|37.19|36.48|36.45|35.34|35.44|34.8|35.84|35.92|36.39||36.18|36.535|36.54|35.895|34.39|33.98|33.39|32.53|30.58|30|30.24|29.57|29.92|31.02||30.68|29.78|28.48|30.34|30.52|30.655|29.72|28.685|27.6|27.05|26.565|25.9145|25.02|27.625|27.815|27.7|27.05|27.655|27.7|27.96|27.34|26.65|27.03|27.02|28.14|28.01|27.12|27.48|27.94|28.66|29.375|29.33|29.56|30.155|29.11||29.0456|29.19|30.105|32.25|31.2|30.86|29.76|29.115|29.86|29.71|29.81|29.37|29.67|29.475|29.42|28.5|28.65|29.474|29.315|29.535|31.13|31.03|30.48|31.18|31.73|31.6724|32.82|32.43|32.385|31.84|32.41|32.475|32.46||34.02|35.2|34.91|34.75|35.03|34.4|35.565|36.29|34.77|35|35.781|36.2|34.06|32.5|32.5|33.49|32.99|32.365|32.61|31.8155|30.99|30.25|30.8001|30.2||29.56|28.7|25.12|28.0173|28.951|28.2107|27.21|27.21|26.18||26.61|25.98|25.21|25.815||25.8|25.54|27.3795|27.01|27.07|28.1206|28.57|30.96|30.84|29.04|29.2|28.85|28.435|28.5588|28.82|28.82|28.965|27.165|26.7|26.5|28.17||27.855|27.85|27.66|28.07|27.0008|27.68|29.76|28.25|27.88|26.82|25.58|25.44|24.79|23.8|22.78|24.42|25.47|24.78|24.65|24.45|23.65|23.31|22.6739|21.68|21.26|21.765|22.14|22.43|22.11|21.035|22.47|22.7604|23.93|25.18|26.73|26.31|26.55|24.55|24.045|24.98|24.92|24.54|24.61|25.14|25.74|26.86|26.69|27.21|26.72|27.13|27.81|27.85|29.47
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH|5.184|5.3|5.22|5.1|5.11|5.005|5|4.84|4.964|5|5.52|5.22|5.228|5.346|5.515|5.35|4.508|5.7|5.5|5.37|5.8|5.9|5.71|5.649|5.901|5.9|5.702|6.087|6.1|6.113|6.111|6.199|6.13|6.4|6.05|5.7|5.701|5.2|5.3|5.6||5.81|5.901|5.698|5.521|5.601|5.9|6.503|6.5|6.5|6.9||6.82|6.742|7|7.06|6.998|6.5|6.817|7.353|6.901|7.411|8.48|8.108|8.248|7.611||8.211|8.6|9.5|9.31|10.3|9.7|9.1|8.5|8.6|8.5|8.51|8.8|8.5|8.505|8.5|8.621|8.4|8.6|8.266|8.6|8.701|8.3|8.4|8.165|8.014|8|8|8|7.91|7.631|6.912|6.7|6.61|6.638|6.611||7.3|7.3|7.3|7.3|7.3|7.282|7|6.9|6.6|5.502|6.76|7.43|7.44|7.4|7.4|7.53|7.6|7.817|7.601|7.491|8.521|8.61|8.85|8.882|8.4|8.176|8.4|8.91|9|9|9.105|9.209|9.836||9.911|9.9|10.4|10.5|10.7|10.5|10.7|11|11.4|11.75|11.9|12.5|12.1|12.5|12.25|11.8|11.7|11.4|11.2|11.6|11.35|11.3|11.3|11.2||10.85|10.4|10.5|10.5|10.5|11.55|12.3|12.05|12||11.9|11.4|11.1|11.2||11.4|11.4|11.35|11.113|10.9|10.5|11|11.6|11.8|10.3|20.3|19.05|18.4|19.7|20.529|19.8|20.3|19.9|19.5|20.12|20.8||21|20.6|20|20.125|20.801|22.45|21|20.1|21.5|20.65|21|22.9|20.7|18.3|18.3|16.7|17.6|16.85|16.4|16.2|16.3|15.45|15.239|14.9|14.5|14.6|15.1|15.2|15|14.2|14|14.6|15.6|19|19.6|19.85|21.1|19.9|20.3|20|20|19.3|19.6|19.5|19.325|19.85|20.7|21.55|21.7|24.5|25.5|26.4|26.7
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH|14.28|14.03|14.475|14.5|14.81|14.68|14.805|15.25|15.285|15.45|15.545|15.77|15.82|15.42|15.41|15.87|16.02|16.55|20.19|20.52|20.63|21.22|20.95|20.745|21.19|20.71|21.61|22.2|22.41|22.78|22.42|22.35|22.3|22.66|22.97|22.51|22.18|21.52|21.34|21.67||22.295|22|21.34|20.98|20.07|19.66|19.75|19.42|19.64|19.62||19.665|19.21|19.38|20.165|19.39|19.41|19.49|19.37|18.79|18.75|18.935|18.8|18.47|17.78||17.8|17.37|16.85|17.38|17.5|17.84|17.84|17.86|17.77|17.82|17.79|17.68|17.8|17.7229|17.56|17.185|16.8|17.87|17.31|18.23|19.06|18.1|18.14|18.57|18.84|18.99|19.06|18.51|18.42|18.65|18.46|19.045|18.98|19.94|19.61||19.46|19.25|19.525|19.43|20.09|19.81|19.27|18.5|18.23|17.67|17.94|18.17|18.25|17.87|17.68|18.45|18.71|20.1|20.305|21.39|21.835|22.25|20.62|20.58|20.37|19.69|20.05|19.655|19.99|19.095|19.5|18.54|18.76||19.55|19.54|20.53|19.89|20.09|20.24|20.28|21.14|20.75|20.98|20.13|19.26|18.25|18.17|18.24|18.32|18.11|18.04|18.105|18.35|18.29|17.9453|18.22|18.1423||18.45|18.38|17.99|17.32|17.34|16.75|16.48|16.02|15.63||15.23|15.12|15.025|15.27||15.73|15.91|16.4022|16.01|16.33|16.48|17.69|18.04|18.535|18.19|17.93|18.24|18.35|18.45|18.603|19.25|20.033|19.35|19.35|19.29|21||20.5633|20.17|20.32|20.5|21.1|21.42|22.475|21.24|20.82|20.23|18.93|19.33|18.62|18.64|18|17.35|16.13|16.24|15.645|15.83|15.02|14.24|13.74|14|14.04|14.355|14.51|14.31|14.28|14.67|14.22|13.98|13.97|13.86|14.94|14.68|14.55|13.25|13.61|13.85|14.16|13.96|14|13.86|14.57|15.37|16.015|16.2048|16.98|18.28|17.98|18.29|18.5
01543|17189|/equities/simulations-plus|R2000GROWTH|45.48|44.615|44.5333|44.28|44.81|45.21|45.95|46.02|46.14|46.95|47.395|46.95|47.185|48.31|50.19|50.98|50|48.75|49.05|50.24|49.065|49.34|48.26|48.85|46.525|46.59|47.66|47.97|47.96|45.91|45.37|45.66|46.385|45.495|45.445|44.02|41.2504|40.1301|40.9|43.35||43.16|42.48|42.415|42.65|43.69|44.7|45.38|46.37|46.25|46.21||45.765|46.02|46.05|45.685|44.55|44.69|46.27|47.25|46.8|46.64|45.66|43.55|43.44|45.07||44.3691|43.435|43.03|42.7225|42.11|41.62|41.12|40.3369|39.9901|40.74|41.23|41.92|41.5521|40.6|40.0319|40.4076|40.2253|40.5|40.77|41.57|40.63|41.16|41.065|42.5|42.89|42.64|42.13|42.045|42.29|43.08|43.66|43.305|43.83|43.34|41.74||41.1|41.73|41.27|41.66|43.63|42.69|42.39|42.95|43.47|42.58|40.63|42.63|42.61|41.67|41.66|40.69|41|40.3358|38.09|38.01|38.62|37.75|38.32|38.68|38.45|37.97|38.03|37.725|37.76|37.71|38.4575|38.94|38.895||39.48|39.66|39.44|38.705|38.87|39.07|39.13|40.285|41.49|41.88|41.81|41.08|39.53|39.86|38.99|39.25|39.7|38.8|39.47|39.0201|39.13|37.7|38.66|39.465||39.48|38.95|37.34|35.43|34.52|33.6651|32.575|36.94|36.84||36.39|36.53|35.58|36.71||36.86|36.83|38.275|37.04|37.13|37.62|38.69|39.45|39.33|38.58|38.425|38|38.36|38.24|39.8|38.95|40.44|39.16|39.33|39.38|40.98||40.13|39.79|40.03|40.69|40.32|41.41|42.55|41.31|42.6|40.63|39.43|39.57|37.76|37.63|39.76|40.25|39.615|41.23|39.5|39.84|46.2862|44.38|43|42.95|43.84|46|47.75|47.96|46.88|46.715|47.0071|46.96|48.06|48.64|50.23|49.36|50.44|48.43|47.93|48.07|48.55|47.67|47.725|47.65|49|50.955|51.92|52.841|52.4|54.03|56.28|57.27|58.96
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE|13.31|13.22|13.05|13.23|13.06|12.995|13.12|13.41|13.59|13.765|13.895|14.27|14.34|14.335|14.19|13.99|14.35|14.13|13.99|13.88|13.85|14.08|13.83|14.08|14.245|13.79|13.58|13.61|13.63|13.545|13.28|12.93|12.72|12.83|12.7|12.44|12.01|11.99|11.75|12.06||12.27|12.25|12.22|11.82|11.63|11.64|11.39|11.69|12.3|12.57||12.65|12.72|12.71|12.62|12.53|12.755|12.62|12.56|11.66|11.68|11.4|10.665|10.69|10.84||11.07|10.9|11.355|11.665|11.535|11.53|11.9|11.36|11.27|11.145|11.05|10.91|10.9|10.665|10.75|10.56|9.93|10.495|10.055|11.2|11.57|11.07|10.93|11.07|11.47|11.42|11.56|11.4|11.24|11.34|11.49|12.0205|11.99|12.315|12.45||12.39|12.32|12.38|12.59|12.3|12.25|12.13|11.71|11.9|11.59|11.825|12.25|12.46|12.02|12.065|11.94|11.63|12.335|11.25|13.555|14.23|15.205|15.4|15.76|15.51|15.32|15.485|15.64|15.7|15.64|15.7|15.66|15.57||15.61|15.69|15.67|15.75|15.79|15.72|15.78|15.8|15.85|15.965|15.84|15.66|15.62|15.28|15.635|15.25|17.43|17.48|17.58|17.6|17.13|17.04|17.23|17.66||17.46|17.77|17.55|17.47|17.58|17.26|17.26|17.15|16.81||17.17|16.8962|16.641|16.84||16.98|16.75|17.06|17.05|16.9328|17.08|17.35|17.8|18.21|18.16|18.35|18.425|18.44|18.61|18.71|19.135|19.12|18.82|18.98|18.97|19.12||18.97|18.96|18.83|18.825|18.68|18.845|18.62|18.69|18.74|18.935|18.58|18.59|18.86|18.94|18.25|18.47|18.88|18.95|18.36|20.98|20.985|20.71|20.83|20.53|20.335|20.72|20.98|20.91|20.715|19.89|19.91|19.98|19.99|19.985|20.5|20.33|20.09|19.65|19.64|19.74|19.7|19.83|20.03|20.07|20.44|20.72|20.785|20.47|19.99|19.96|19.78|19.895|20.22
01545|100222|/equities/inogen-inc|R2000GROWTH|6.07|5.945|5.97|6.23|6.28|6.23|6.21|6.19|6.085|6.1|6.09|5.97|5.97|6.095|6.06|5.525|7.35|7.45|7.41|7.5|7.85|8.01|8.009|8.02|8.11|8.01|8.23|8.35|8.42|8.39|8.66|8.58|8.68|9.55|10.415|10.16|10.26|10.25|10.19|10.245||11.215|11.5|11.57|11.45|10.91|11.13|11.41|11.0925|10.861|10.37||10.5|9.955|9.98|10.07|10.18|10.25|10.63|10.76|9.945|9.88|10.37|10.26|10.28|10.94||10.79|10.645|11.04|11.12|11.02|10.98|10.77|10.625|10.68|10.735|10.57|10.87|10.61|10.86|11.76|12.66|13.54|13.44|13.21|13.23|13.0928|12.73|12.925|13.18|13.31|13.145|12.81|12.65|12.37|12.52|12.66|12.89|12.96|12.93|12.3228||12.13|11.89|11.77|12.15|12.18|11.99|11.6|11.85|12.26|12.22|12.65|12.65|12.83|12.6|12.581|12.95|12.8501|13.06|13.12|13.22|13.74|14.3|14.56|14.72|15.37|15.05|15.29|15.53|15.51|14.51|22.93|22.82|22.61||23.245|22.79|22.93|23.2|23.04|22.945|23.63|23.45|24.785|24.95|24.23|23.265|21.95|22.4|22.3|22.295|22.46|22.335|23.43|22.3|21.41|21.44|21.85|22.01||22.69|21.73|21.39|21.075|21.42|21.28|20.66|19.9|19.73||19.2461|19.08|19.12|19.38||19.61|19.32|19.98|20.0012|20.01|20.1|20.31|20.98|21.08|20.7|20.45|20.77|20.6214|20.64|21.32|22.08|22.51|21.51|21.78|22|22.95||22.95|22.21|22.63|22.71|22.41|22.45|22.24|22.025|21.02|20.9|20.06|20.42|20.155|19.99|19.775|21.156|22.71|22.16|22.04|22.14|21.88|20.68|19.63|19.68|19.61|19.84|21.01|20.98|20.59|20.07|19.48|20.4|20.97|21.78|23.07|23.05|24.54|24.01|24.16|23.18|22.94|22.65|22.49|22.28|23.42|24.93|24.475|25.25|26.63|27.2|27.02|27.305|27.47
01546|15595|/equities/dynamic-materials|R2000GROWTH|23.15|22.84|22.68|23|23.25|23.48|23.555|22.58|22.68|22.54|23.05|21.77|21.4475|21.23|20.1|17.22|18.105|18.44|17.99|17.75|18.15|18.31|18.19|18.075|18.51|18.965|18.24|17.89|17.988|18.13|18.37|17.73|17.6537|17.7|17.42|16.9517|16.62|15.7449|15.5004|16.21||17.67|17.575|17.17|16.71|16.43|16.23|15.01|15.49|15.44|15.53||15.71|16.21|16.49|17.2401|16.91|17.224|17.64|17.55|16.23|14.89|17.14|16.21|15.9|15.76||16.86|16.86|16.88|17.33|17.11|17.265|16.96|16.83|16.77|17.15|17.2|17.17|17.18|17.1|17.07|18.26|17|17|17.17|18.39|18.4|18.47|18.29|19.21|20.21|19.99|19.56|19.15|19.125|19.24|19.53|19.61|19.55|20.02|20.055||19.725|19.85|20.33|22.34|21.4|21.03|20.73|21.01|20.435|19.7949|19.78|21.2|21.59|21.38|20.54|20.49|20.41|21.77|20.915|22.6754|24.1409|24.8|25.79|25.675|26.6701|25.7684|25.56|25.73|25.16|24|25|23.88|23.8497||25.26|25.65|24.5629|24.764|24.55|24.76|24.92|24.86|25.3|24.48|24.77|22.75|22.47|21.13|20.78|20.69|20.445|19.7|20.39|21.28|20.88|20.79|20.95|20.9001||20.88|20.77|19.7001|18.87|19.15|18.51|17.71|17.37|17.71||19.34|18.54|17.82|17.083||16.42|14.82|15.76|15.45|15.42|15.72|16.58|16.77|16.27|15.8|15.82|16.79|16.6|16.91|17.44|18.23|18.28|17.51|17.49|17.485|17.64||17.37|18.15|18.09|19.3978|19.62|19.69|20.32|20.6|21.35|20.33|20.27|20.22|20.93|18.95|19.55|20.798|21.245|20.68|19.53|18.72|19.18|19.12|18.01|18.34|17.86|17.15|16.78|16.3499|16.005|16.44|16.12|16.58|16.7753|16.9|17.94|18.156|17.71|16.38|15.31|13.95|14.83|15.69|15.3|16.015|17.59|18.02|18.57|18.425|18.28|17.65|17.4|16.9|18.92
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|45.1215|45.22|44.29|45.93|46.095|45.87|45.22|45.745|46.15|48.64|49.255|49.223|49.765|49.535|50.76|49.955|50.8|49.67|49.17|50.56|51.17|50.5|49.345|48.42|47.48|47.34|46.3951|46.21|45.8|48.06|48.13|48.16|47.54|47.01|46.211|45.23|43.78|43.69|43.39|45.65||46.51|46.75|46.07|46.38|44.62|44.125|44.26|44.195|43.27|43.68||44.75|44.428|44.18|45.1|44.08|43.84|43.91|43.74|41.7|41.46|41.2|40.235|39.735|40.25||39.89|40.37|40.22|40.06|41.25|42.111|42.12|41.69|40.64|41.29|41.1|40.93|40.76|40.525|40.1965|41.13|41.08|41.2|39.47|40.5343|39.88|38.77|38.62|39.432|39.16|39.169|39.3|39.222|38.49|37.731|37.48|37.5021|37.83|37.49|36.68||36.94|38.03|38.16|38.62|38.14|37.95|37.99|37.76|37.87|36.89|37.3051|37.05|37.16|36.81|36.54|35.57|35.44|35.81|34.95|34.79|36.25|35.77|35.8|35.625|36.72|36.05|36.64|36.8|36.78|36.215|36.4|36.28|36.29||37.0304|37.44|37.795|38.02|37.76|37.65|37.86|38.055|38.02|39.23|39.92|39.38|36.98|36.51|37.19|37.665|37.115|36.68|36.47|35.99|35.21|35.355|35.81|35.55||35.11|34.66|34.83|33.58|33.75|33.9263|32.75|32.42|31.42||31.14|30.7402|30.595|31.5807||31.25|30.81|31.1|30.75|31.1|32.08|31.76|32.38|32.75|31.53|31.71|32|31.45|30.86|31.49|32.02|32.375|30.6463|31.05|30.92|31.73||31.22|30.6091|31.04|30.87|30.43|31.33|31.49|30.97|31.58|31.54|29.52|29.18|29.195|28.96|28.43|29.47|29.91|29.81|30.34|29.78|31.26|29.6|29.19|28.08|28.25|28.08|28.84|27.92|27.42|27.04|28.55|28.75|28.8203|28.835|29.43|29.22|29.12|27.56|27.395|27.8|27.79|27.26|27.66|27.6001|27.8691|28.63|29.1446|29.38|28.11|28.33|28.7|29.63|31.681
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE|117.67|118.21|117.46|118.035|116.81|116.65|117.87|116.33|117.83|119.69|121.105|121.5|121.89|122.33|120.155|120.07|118.9149|119.69|112.33|112.76|112.25|113.83|112.63|112.12|113.82|113.31|112.64|113.17|112.85|111.96|111.18|109.54|109.07|107.04|108.92|107.03|105.21|105.73|104.91|104.995||106.11|105.775|103.01|101.17|101.4|97.17|97.4|101.23|100.41|100.405||101.57|101.59|102.15|101.01|100|100.181|100.761|99.63|97.29|96.435|96.865|94.69|93.45|93.525||93.65|98.6|101.8|103.71|102.99|101.78|100.09|99.815|99.19|100.24|99.6|97.56|98.18|98.96|101.2|99.3525|95.61|95.15|94.06|97.32|96.14|96.51|95.73|96.09|96.9|98.25|98.23|98.515|97.15|96.72|95.96|94.88|96.623|96.2|94.8501||94.805|94.58|93.31|95.82|94.65|93.5|94.17|90.74|93.88|92.14|92.63|92.21|93.02|92.73|90.98|90.685|90.88|94.07|91.95|92.35|94.93|95.83|95.74|97.67|98.3|98.03|97.95|100.01|99.27|104.085|100|95.08|95.75||96.7|95.97|94.273|94.97|94.73|94.5|94.1001|94.5875|94.86|95.6714|96.1|96.575|96.6|94.8798|91.21|91.39|94.59|95.92|94.24|95.92|100.02|99.65|103.48|104.07||103.98|101.46|102.62|102.23|99.95|99.96|98.23|100.675|102.125||105.51|106.59|106.365|108.15||108.1101|105.74|107.956|108.6|108.38|109.1|111.325|113.9201|114.41|115.84|113.8494|114.72|116.22|115.26|115.39|121.86|123.49|121|121.29|122.51|123.41||122.01|121.1472|119.26|118.99|116.94|114.48|112.0025|111.0909|113.47|113|109.61|110.45|109.75|108.08|105.95|104.84|106.8|111.12|109.42|109.35|108.76|104.4|103.92|100.87|99.64|100.36|101.35|99.51|97.79|94.22|95.8251|99.99|104.6601|106|108.25|108.04|109.01|103.79|103.8|99.94|100.01|100.49|101.63|100.53|104|107.32|107.26|107.28|110.67|112.4|113.37|112.175|113.57
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE|66.76|66.45|66.1494|66.765|65.89|66.01|65.59|65.55|65.88|66.68|66.945|67.4|68.05|67.94|68.085|66.96|68.01|67.89|67.33|68.36|68.505|68.69|68.61|69.85|70.09|69.44|69.595|70.27|68.53|73.26|72.57|71.02|70.16|70.685|70.87|69.98|68.82|67.22|66.33|67.08||70.25|70.14|68.635|68.67|69.32|68.74|68.3|69.715|70.3|69.31||69.84|68.78|69.185|68.91|68.73|68.85|69.1801|69.03|67.93|67.16|66.83|64.205|63.9|65.11||65.4628|65.46|64.75|65.87|66.82|67.235|66.15|65.65|65.2825|65.63|65.42|65.45|65.95|65.76|66.41|67.39|67.4|69.6|68.7362|68.96|68.605|68.31|67.6|69.02|71.03|72.08|71.21|75.22|75.12|75.08|74.87|75.35|75.29|75.4|73.44||71.65|71.36|72.76|73.75|72.92|72.3201|71.79|71.58|71.46|69.46|70.49|72.1|73.395|72.89|71.5|71.08|70.14|71.13|69.5|71.03|73.28|73.6|74.04|73.79|73.99|73.15|73.99|72.6602|72.1052|70.5234|72.3353|71.6704|73.0844||73.075|73.5807|69.6198|74.1612|73.281|73.1593|73.2529|73.2857|72.251|72.2885|71.3334|70.7715|71.0712|70.2472|69.7883|71.2304|72.2885|73.5338|72.8971|70.6919|70.9588|70.6217|70.6779|73.4402||74.1893|73.796|73.7024|72.8784|72.8362|73.3934|71.1367|71.2772|70.3267||68.9877|70.1036|69.2171|72.1012||71.5955|71.1086|73.0657|71.6517|72.0731|72.869|74.2829|74.901|76.2025|74.6013|75.5658|76.6333|75.3785|75.1444|76.1838|76.0152|77.8412|77.8974|76.9423|76.6988|74.4662||75.8186|76.1791|73.9927|76.6988|73.5713|74.9202|75.4534|73.9927|74.4374|74.503|73.3091|73.384|74.2642|73.2998|72.5085|73.6345|74.0301|73.6583|71.4184|72.3353|71.3614|69.779|69.5496|66.6608|62.6718|56.6228|57.2689|56.7914|55.4805|54.0572|54.6096|53.3596|54.516|55.4524|56.3887|55.9018|55.0216|52.6713|52.3249|52.2125|51.852|51.2106|50.7611|50.7611|51.9409|54.5534|55.1808|54.8531|53.9635|55.958|55.4805|56.0423|57.5873
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE|54.35|54.54|54.06|53.77|53.54|53.4|53.22|53.42|53.69|54.22|54.34|54.52|54.7|54.82|53.945|53.85|54.2421|54.48|58.42|50.82|51.26|51.3|51.27|51.58|52.79|52.59|52.58|51.93|52.08|51.8129|51.59|51.78|51.535|51.77|51.74|51.61|51.61|51.41|51.38|51.48||52.09|52.52|51.13|50.9725|51.005|50.56|51.2|51.2|50.56|49.9025||50.08|49.28|49.46|50.46|49.205|49.44|49.607|50.07|48.91|49.14|48.98|47.47|47.035|47.6||47.6966|47.76|48.7|49.24|48.66|49.19|48.6|48.72|48.95|49.0705|49.4|48.45|49.235|48.18|48.59|49.38|48.59|51.02|50.89|52.175|51.54|51.2|50.76|51.22|52.09|52.23|52.395|52.82|53.33|53.77|53.61|53.4976|53.51|53.96|53.81||53.62|53.28|53.33|52.405|52.96|52.58|52.09|52.02|52.11|51.17|51.49|52|52.825|50.83|51.46|49.02|49.2|50.09|50.01|52.11|53.31|54.66|54.92|55.6|56.64|56.345|55.71|56.08|56.51|56.645|57.555|58.025|59.44||59.9|58.82|58.2572|59.53|60.66|58.81|60.28|60.51|58.375|60.67|61.18|59.68|59.36|58.5|58.18|58.61|58.63|57.61|57.6|57.89|56.8902|56.93|57.94|57.97||58.04|57.09|57.06|56.97|57.53|58.74|57.89|58.06|57.19||56.63|56.045|56.14|56.16||55.86|55.1501|55.48|55.4|54.76|54.86|55.65|56.385|57.87|55.66|56.42|56.81|57.05|57.52|58.5|61.14|61.31|59.95|60.36|60.65|60.89||60.78|59.56|59.23|58.25|58.58|59.91|59.49|58.935|59.06|58.23|56.685|57.64|56.785|56.575|57.8|60.98|63.08|63.9|63.34|62.61|62.39|61.01|60.86|59.19|58.82|58.8|59.21|58.02|57.45|55.4|56.11|56.14|55.6|54.86|55.73|55.1371|54.92|53.49|52.84|53.115|52.855|52.73|52.42|52.89|53.51|54.06|53.37|54.12|53.49|54.095|54.77|55.33|56.64
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE|9.42|9.54|9.5|9.71|9.75|9.5|9.535|9.71|9.75|9.84|10.03|10.24|10.36|10.35|10.28|10.32|10.28|10.24|10.25|10.2599|11.355|11.6799|11.6|11.455|11.29|11.07|10.985|11.155|11.23|11.23|10.81|11.1|11.48|11.5|11.415|11.495|11.45|11.19|10.9|11.56||12.28|12.31|12.16|12.0215|11.845|11.68|11.69|11.78|11.89|11.78||11.87|12.16|11.65|11.84|11.53|11.5|11.58|11.64|11.6|11.53|11.44|11|10.86|11.155||11.39|11.34|11.215|11.28|11.28|11.4|11.14|10.731|10.63|10.655|10.54|10.38|10.44|10.5|10.58|10.6008|10.47|10.38|11.07|11.02|10.82|10.6|10.63|10.675|10.71|10.95|10.77|11.11|11.07|11.16|11.195|11.13|11.06|11.17|10.85||10.815|10.845|10.815|10.99|11.03|10.95|10.8|10.725|10.74|10.7|10.68|11.17|11.17|10.94|10.87|10.55|10.2|10.4|10.4015|10.59|11.125|11.39|11.25|11.335|11.76|11.66|11.635|11.6|11.76|11.81|12.16|12.165|12.14||12.36|12.16|12.03|11.93|11.94|11.875|12.08|12.52|12.51|12.37|12.3|11.98|11.56|11.88|11.84|11.875|11.735|11.45|11.67|12.26|11.96|11.86|11.99|11.99||11.88|11.8|11.5|11.26|10.7|10.185|9.86|9.46|9.2||9.07|8.96|8.875|8.82||8.825|8.72|8.66|9.34|9.72|9.93|10.075|10.2|10.105|10.23|10.4|10.53|10.52|10.895|10.9|11.51|12.5|12.41|12.19|12.34|12.185||12.15|12.03|12.17|12.12|12.44|12.49|12.49|12.41|12.545|11.92|11.5597|11.785|11.52|11.33|11.3336|11.26|11.16|11.31|10.98|10.96|10.73|10.12|10.02|10|9.99|9.925|10.055|9.85|9.645|9.5484|9.54|9.31|9.42|9.47|9.78|9.68|9.65|9.2|9.32|9.34|9.53|9.52|9.385|9.45|9.67|10.17|10.03|9.97|9.7519|10.02|9.97|10.15|10.305
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE|11.61|11.66|11.66|11.59|12.04|12.04|12.155|12.32|12.31|12.475|12.55|12.69|12.665|12.6225|12.6|12.58|12.685|12.73|12.595|12.32|12.29|12.465|12.46|12.2|12.2908|14.49|14.5|14.42|14.47|14.49|14.12|14.22|14.575|14.19|14.305|14.26|14.19|14.485|14.43|14.83||14.79|14.9|14.6|14.48|14.2|14.18|14.34|14.29|14.09|14.11||14.27|14.22|14.42|14.28|13.93|13.97|13.875|13.86|13.5578|13.47|13.505|13.355|13.425|14.055||13.75|13.79|14.165|14.43|14.46|14.58|14.568|14.26|14.48|14.71|14.92|14.71|15.0244|14.88|14.785|14.99|14.7|15.05|14.83|15.23|15.14|15.0087|13.74|13.59|14.14|13.835|13.67|14.3|14.53|14.7|14.595|14.69|14.65|14.39|13.91||13.75|13.31|13.325|13.41|13.78|13.545|13.46|13.29|12.96|12.6|12.26|12.53|12.75|12.625|12.3|12.98|12.61|12.41|11.75|11.9217|12.28|12.34|12.34|12.53|12.76|12.85|12.97|13.24|13.28|13.27|13.94|14.37|14.14||13.73|12.55|12.79|12.525|12.465|12.1|12.21|12.77|12.82|13.29|13.85|13.85|13.32|12.99|12.89|13.03|12.93|12.98|13.01|13.13|12.76|12.99|13.395|13.63||13.41|13.36|13.25|12.81|12.94|12.47|12.37|12.4219|12.04||11.84|12|11.93|12.025||11.98|11.55|12.27|12.34|12.36|12.42|12.555|12.99|13.12|12.74|12.84|12.75|12.72|13.23|13.56|13.51|13.73|13.4|13.41|13.38|13.73||13.6|14.015|13.65|13.651|13.12|13.86|14.31|14.44|14.55|13.62|13.235|13.24|13.37|13.33|13.51|13.74|13.695|13.88|13.53|13.55|13.45|12.84|13.025|12.86|13.06|12.97|13.04|12.79|12.61|12.17|12.1|12.27|12.08|11.98|12.23|12.13|12.29|12.01|11.965|12.07|12.375|12.18|12.6|12.64|13.12|13.49|13.635|13.82|13.71|13.85|13.95|13.91|14.09
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE|15.065|14.76|14.44|14.62|14.83|14.33|14.36|13.641|13.79|14.365|14.64|14.62|14.67|14.9|14.945|15.33|15.935|15.6|16.645|17.01|16.47|17.33|17.28|17.12|17.01|17.2|17.23|17.75|17.6692|17.88|18.24|18.365|18.09|18.255|17.961|17.76|17.27|17.02|16.91|17.44||17.51|17.85|17.67|17.72|17.22|16.4|15.9|15.5|15.17|14.99||15.3|15.9|15.88|15.32|14.94|15.05|14.99|15.16|15.14|15.2435|15.02|14.97|14.76|14.1||14.175|14.605|14.49|14.795|15.17|15.11|15.1375|14.855|14.635|14.83|14.92|14.92|15.19|14.58|14.44|14.75|14.175|14.34|14.34|14.33|14.42|14.59|14.7101|14.645|15.28|15.83|15.93|15.58|15.5|15.49|15.49|15.48|15.43|15.97|15.61||15.36|15.165|15.56|15.52|15.48|15.51|15.26|15.53|15.8|15.34|15.375|15.35|15.51|15.25|15.21|14.97|14.71|14.99|14|14.04|15.5|15.9|15.45|15.54|15.44|14.2255|14.535|14.51|14.47|14.22|14.23|13.98|13.68||14.08|14.32|13.65|13.49|13.4781|13.39|13.6|12.91|12.77|12.99|12.93|13.025|12.91|12.66|12.35|12.5399|12.705|12.63|12.89|12.98|12.91|13.07|12.96|12.89||12.53|11.88|11.8|11.8714|11.47|12.12|11.82|11.83|11.53||11.0005|11.33|11.13|11.27||11.29|10.895|10.48|10.2748|10.39|10.18|10.13|10.37|10.32|9.51|9.435|9.4|9.4|9.28|9.67|10.25|10.26|9.84|9.505|9.465|9.45||9.44|9.29|9.45|9.98|9.89|10.26|10.29|10.18|9.7631|9.19|8.885|9.13|9.11|9.18|8.83|9.35|10.01|10.03|9.97|10.03|10.32|10.14|9.93|9.79|9.55|9.47|9.59|9.29|9.04|9.57|9.58|9|9.28|8.88|9.49|9.33|9.24|8.58|8.53|8.37|7.68|8|7.87|7.76|7.99|8.52|8.39|8.2204|8.47|8.74|8.64|8.73|8.5
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE|30.48|30.09|29.26|29.61|29.17|29.32|30.335|30.1|30.3|30.61|31|32.21|32.98|33.1|32.99|32.26|32.73|32.95|32.565|31.88|31.71|32.55|33.01|32.74|32.4|32.36|30.95|32|34.35|34|32.58|31.72|31.585|31.27|30.66|29.8774|29.865|30.06|29.32|30.8325||31.11|31.15|30.93|30.43|30.76|30.79|30.36|31.23|32.2|34.1||34.7801|34.94|35.16|35.69|34.33|34.08|33.55|34.11|31.93|31.26|29.62|28.64|28.02|29.055||28.53|28.73|29.53|30.01|28.21|28.04|29.01|27.7332|27.45|27.5|26.77|26.85|27.45|27.645|28.47|28.4564|26.79|29.3|29.05|31.24|32.715|32.64|32.23|32.54|34.72|34.49|37.82|37.485|37.27|37.2|37.385|38.54|38.99|39.91|39.4949||39.52|38.62|38.92|41.16|41.46|41.94|42.2|42.14|42.59|40.55|41.24|42.58|41.75|41.48|41.09|40.18|39.595|41.0501|37.07|38.57|41.53|44.25|44.27|45.87|45.86|45.6|46.68|47.32|47.22|46.67|46.72|46.78|46.79||46.78|46.62|46.54|46.25|46.83|46.3|46.515|46.81|46.96|47.35|47.74|45.87|44.855|44.32|44.38|44.67|45.57|45.825|45.925|46.34|45.52|45.07|46.29|49.05||48.87|48.55|48.22|47.89|48.16|47.965|47.58|48.51|48.65||49.16|48.97|48.94|49.1||49.25|48.635|50.16|49.51|49.05|49.205|49.947|51.386|52.84|53.56|53.81|54.58|54.23|54.45|54.99|57.38|57.41|55.455|56.4|56.4|57.65||57.115|57.32|57|56.54|55.71|56.17|57.03|57.27|57.45|58.07|56.57|57.07|57.54|56.23|54.7701|55.695|56.7|56.25|54.76|53.61|52.43|51.41|51.61|50.38|50.565|52.04|53|52.41|51.64|49.33|49.5|49.55|49.59|49.41|51.105|50.97|50.53|48.995|49.03|48.94|49.85|49.46|50.41|49.68|50.54|51.505|51.52|50.54|50.11|50.92|49.95|49.98|51.285
01555|15852|/equities/cutera|R2000GROWTH|9.41|9.17|9.095|9.3357|10.64|10.54|10.62|10.98|11.165|12.18|12.82|13|12.92|12.4001|12.7|17.14|18.07|17.98|17.8|18.1501|19.11|19.645|18.75|16.13|14.75|14.56|15.405|15.82|16.055|15.91|15.91|15.47|15.75|15.84|14.76|14.48|14.03|13.68|13.67|14.32||14.9|15.06|15.09|15.095|15.46|14.48|14.585|15.13|15.84|16.26||15.81|15.5|15.6|16.4|16.71|17.8|18.49|17.59|16.36|15.88|16.84|16.4366|16.06|16.3||16.4|16|16.15|16.82|16.5|16.795|16.5|15.71|15.38|14.65|13.21|14.05|15.71|19.77|20.33|20.34|20.36|20.9156|20.325|22.04|21.81|21.56|21.19|21.58|21.8|21.78|21.85|23.23|23.33|21.99|21.53|19.26|18.4701|24.03|21.99||22.92|22.78|22.94|23.43|22.84|22.49|23.25|24.405|25.67|25.4|25.45|25.85|25.545|24.0015|23.475|26.94|28.94|29.3|28.195|28.91|30.56|30.95|31.44|31.46|30.73|30.735|29.05|32.32|32.03|31.47|31.38|31.14|30.58||32.21|33.89|33.33|33.42|32.79|33.385|33.73|34|34.865|35.635|35.53|35.11|33.205|33.19|33.39|34|33.76|32.585|33.11|34.09|31.705|32.56|32.6415|31.9914||28.89|26.515|26.81|29.72|29.49|39.76|40.39|41.79|42.445||42.44|42.38|41.53|42.48||43.68|44.29|44.68|43.425|44.37|44.12|44.38|47.135|47.825|47.94|47.05|43|48.61|49.43|49.96|48.9|47.69|43.51|42|41.31|42.54||40.941|42.445|42.89|42.52|40.89|41.92|43.661|43.01|42.82|41|39.59|41.36|43.39|43.47|40.43|43.994|44.48|44.68|46.02|47.62|47.135|44.8|44.74|43.61|44.67|45.47|47.39|46.55|45.47|42.82|43.64|43.75|45.39|46.11|47.49|45.6|47.18|45.9|43.54|41.52|42.28|40.79|40.48|40.72|41.95|44.045|45.11|45.8|47.54|50.32|48.93|47.94|49.28
01556|17245|/equities/surmodics|R2000GROWTH|36.93|37.1|36.75|36.95|37.59|37.66|37.51|37.56|37.17|37.35|37.26|36.545|36.27|35.5|34.5647|33.86|33.74|32.64|31.57|29.865|30.94|31.03|30.84|31.21|31.23|30.62|31.04|30.83|31.83|31.89|30.58|29.5855|29.53|29.67|28.4499|27.775|28.19|28.2|28.82|29.22||30.66|30.5766|30.05|29.63|29.38|29.61|28.95|29.64|29.61|25.76||24.555|25.215|25.3979|24.08|22.15|20.75|19.62|19.12|18.51|18.68|18.36|17.8|18.02|17.725||17.43|16.79|17.55|18.06|18.06|18.2|18.6|18.9|18.595|18.22|19.05|19.75|19.8|19.95|20.71|21.32|21.65|22.8|22.6975|22.79|22.38|22.7|23.08|23.3|23.4|23.44|22.91|23|22.99|23|23.11|23.37|23.15|22.79|22.35||22.87|22.39|22.07|22.11|22.65|22.1|21.855|19.01|18.69|16.92|17.03|17.24|17.15|16|17.18|16.915|16.81|16.84|16.94|17.89|19.05|19.45|19.28|19.47|21.9275|21.745|21.65|21.61|22.216|23.14|22.9|23.35|23.64||24.875|24.9|25.1|24.54|25.45|28.51|28.66|28.83|29|29.35|29.64|28.66|27.16|27.67|26.04|25.51|26.11|25.82|26.4201|24.6|25.1596|24.3301|36.02|35.16||35.38|35.02|37.01|37.57|37.4865|36.83|33.99|33.54|32.99||33|32|31.15|31.49||32.56|32.85|33.85|34.15|34.08|34.42|34.72|36.58|36.88|35.6|34.95|35.4|33.51|34.9778|34.9|34.6308|35.69|33.74|33.8558|34.42|35.76||35.675|35.16|34.55|32.87|32.84|33.4001|34.46|32.455|33|32.96|32.04|33.97|34.41|33.05|34.13|33.6|33.215|33.4|32.23|31.7|31.02|30.41|29.88|29.12|29.31|29.77|30.33|30.11|29.27|28.94|29.21|29.64|29.88|29.67|31.63|31.5967|30.59|30.065|30.25|29.5|28.665|28.41|28.87|28.275|28.74|29.2098|29.02|30.15|30.01|30.57|30.49|31.31|32.6
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE|38.77|38.69|38.57|38.565|39.51|39.55|40.135|39.35|39.405|40.2816|40.64|39.975|40.05|40.7|41.415|41.94|42.67|42.54|42.31|43.52|43.93|45.03|44.81|44.47|45.3201|45.64|45.38|46.105|46.02|45.44|44.6|44.26|45.05|44.83|44.4901|44.2|44.43|43.36|42.71|43.1087||44.53|44.56|44.46|43.35|42.7391|42.22|41.5901|41.25|41.8898|40.26||39.9|42.15|43.23|40.825|37.5|37.465|37.88|37.47|31.81|31.91|32.7|32.19|31.65|32.12||33.085|33.08|33.21|33.5|33.43|34.1301|33.325|33.33|32.85|32.66|33.945|34.655|34.91|34.84|35.07|36.18|35.4|34.615|34.165|35.2|34.465|34.175|33.55|33.55|33.38|33.615|33.73|34.41|34.4|34.49|34.61|34.77|34.63|35.05|33.81||33.22|33.37|34.55|35.4|36.43|36.29|34.16|35.53|35.27|34.51|34.41|35.9|36.09|34.45|34.205|33.44|32.25|33.44|33.5|35.68|37.49|38.5|39.17|39.825|40.5|39.335|39.64|39.79|39.71|39.955|40.82|40.71|40.66||42.5|42.85|43.27|43.25|43.07|43.2054|43.72|43.5955|43.6|44.07|43.5677|44.41|42.71|41.46|40.5|40.78|40.402|39.9837|40.9|41.575|40.9|40.3662|40.96|40.935||41.81|41.355|40.48|40.1|38.79|37.4603|36.6|35.6|35.36||34.67|34.65|34.65|34.56||34.19|33.1013|33.23|32.8469|32.99|33.533|34.06|34.91|35.525|34.32|34.29|33.78|33.03|35.66|37.165|38.04|39.063|38.27|37.98|38.435|37.455||37.23|36.47|37.75|39.2|38.33|38.57|39.45|38.17|39.08|37.68|36.02|37.01|36.59|36.94|35.03|35.89|37.83|39.63|38.62|38.54|36.88|35.74|35.26|35.37|35.08|34.65|34.42|33.68|33.21|31.65|31.65|30.4831|31.1|31.21|31.89|31.56|32.25|30.4|30.82|30.36|31.04|30.62|30.77|31.76|33.02|34.88|35.34|36.03|36.27|36.885|35.25|36.14|38.71
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE|11.75|11.81|11.7|11.6|11.32|11.11|11|10.95|11.08|10.96|11.11|11.2|11.62|11.93|11.45|11.61|11.67|11.63|14.04|14.8|15.24|15.34|15.1|14.85|15.14|15.03|15.14|15.34|16.11|16.32|16.1|16.08|15.97|16.25|16.2|15.8|15.49|15.42|15.25|15.7||15.84|15.63|15.44|15.06|14.8|14.27|14.33|14.69|15.11|15.46||15.64|15.27|15.4|15.2|15.17|15.19|15|14.95|14.69|14.55|14.28|13.93|14.21|14.36||14.09|13.98|14.07|14.59|14.57|14.69|14.47|14.13|14.11|14.23|14.18|14.39|14.67|14.43|14.81|14.89|14.6|16.38|16.4|16.75|16.36|15.92|15.96|16.28|16.31|16.04|16.06|16.28|16.33|16.05|15.87|15.99|16.04|15.96|15.6||15.75|15.8|15.76|15.88|15.95|15.49|15.22|14.76|14.97|14.67|14.83|15.05|15.45|15.26|15.09|15.16|15.42|15.89|15.67|15.94|16.57|16.98|17.04|17.19|17.39|16.94|17.43|17.59|17.43|17|17.45|18.66|18.64||18.97|19.1|19.36|19.25|19.6|19.62|20.26|20.43|20.5|20.82|20.68|20.63|19.86|19.09|18.97|18.95|18.8|18.6|18.68|18.45|17.95|18.13|18.81|19.15||18.86|18.86|18.45|17.67|17.75|16.96|16.8|16.62|16.3||16.46|16.21|16.2|16.48||16.36|15.94|16.42|16.32|16.48|16.7|17.44|17.72|17.63|17.12|16.67|16.81|16.86|17.16|17.71|18.09|18.18|17.86|18.14|18|18.35||17.86|17.62|17.52|17.69|17.47|18.03|18.31|17.99|17.96|17.43|16.36|16.26|16.01|16.11|16.8|17.31|18.39|17.99|17.74|17.93|17.83|17.23|16.9|16.34|16.59|16.81|17.14|16.47|16.07|15.57|15.9|15.46|15.86|15.8|16.11|16.01|15.96|15.13|15.18|15.09|15.54|15.37|15.25|15.79|16.25|17.06|17.66|17.96|17.89|18.41|18.92|19.11|19.77
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73||9.73|9.73|9.72|9.73|9.73|9.73|9.73|9.73|9.71|9.72|9.71|9.72|9.71|9.71|9.7|9.7|9.71|9.7|9.7|9.68|9.68|9.68|9.68|9.69||9.69|9.68|9.67|9.67|9.67|7.62|7.7|7.63|7.55||7.6|7.51|7.45|7.54||7.435|7.44|7.68|7.65|7.77|7.96|7.91|8.17|8.225|8.12|8.16|8.14|8.38|8.47|8.66|8.95|9.01|8.72|8.35|7.89|8||7.915|7.765|7.73|7.74|7.57|8.175|8.28|8.25|8.52|8.51|8.1802|8.56|8.23|7.491|7.44|7.59|7.79|7.75|7.835|7.58|7.385|7.31|7.31|6.91|6.65|6.31|6.415|6.07|5.84|5.64|5.6|5.64|5.78|5.81|6.03|6.06|6.095|5.83|6.03|5.71|5.74|5.555|5.42|5.49|5.598|5.83|5.81|5.8|5.71|6.44|6.47|6.31|6.61
01560|17255|/equities/standard-parking|R2000GROWTH|38.61|38.81|38.825|39.15|39.41|39.55|39.47|40.1|40.17|41|40.85|40.25|40.23|40.01|41.12|39.72|39.24|39.66|38.31|38.05|38.21|37.96|37.955|38.1101|38.87|38.7|39|39.43|39.94|40.22|40|40.05|38.88|39.22|39.12|39.155|39.37|39.13|38.56|39.48||38.42|39|38.86|38.355|37.4201|36.66|36.6|37.42|37.6|37.28||37.3737|37.41|37.6|38.22|38.5758|38.83|38.925|39|37.53|36.91|36.705|36.16|36.35|36.655||36.14|35.86|36.68|36.3033|36.7|36.8499|36.7|35.895|35.28|34.78|34.5229|34.28|34.51|33.89|34.11|34.6|33.1|33.76|33.35|34.06|33.41|32.86|32.78|32.97|34.11|34.46|33.8201|33.51|33.71|34|33.8|33.43|33.41|33.47|33.27||33.12|33|33.28|33.85|33.56|33.21|32.99|33.03|32.55|32.0146|32.255|32.71|33.48|32.6|32.23|31.92|31.52|31.8175|31.885|33.34|34.44|34.87|34.92|34.69|34.915|34.28|34.05|33.785|33.67|34.06|33.38|38.02|38.02||38.665|38.19|37.055|36.9157|36.68|37.03|37|36.85|36.355|36.55|36.5175|36.55|36.94|37|35.94|36.63|36.795|35.3601|35.145|35.24|35.22|35.33|35.46|36.03||36.4664|36.09|35.81|34.65|34.95|35.2|35.23|34.63|34.59||34.51|33.835|33.59|33.78||33.41|33.59|34.355|33.72|33.67|33.37|33.9|34.25|34.28|34.34|34|34.05|34.63|34.86|35.14|35.36|34.84|33.925|33.94|33.98|34.47||34.39|34.67|34.35|34.49|33.96|33.93|34.09|34.07|34|34.75|33.975|33.895|33.74|33.595|31.96|35.78|36.95|36.58|36.62|36.2|35.35|34.65|34.53|34.01|34.03|34.015|34.14|33.45|32.68|31.13|31.98|32.52|32.46|32.195|33.1101|33.15|32.73|31.61|30.51|30.57|30.485|30.3175|30.25|30.28|31.1|31.48|31.48|31.07|31.515|31.92|31.99|32.01|32.97
01561|101907|/equities/sportsmans|R2000GROWTH|4.61|4.595|4.885|5.09|5.345|5.57|6.12|6.23|6.0799|5.935|5.89|5.97|6.06|6.08|5.96|5.98|5.975|6.04|6.05|5.98|6.12|6.11|6.07|5.97|5.85|5.74|5.4885|5.46|5.77|5.8137|5.79|5.8|5.84|5.94|5.89|5.72|5.85|5.725|5.595|5.595||5.65|5.555|5.5|5.27|5.19|5.13|4.91|4.79|4.76|4.74||4.76|4.84|4.91|4.94|4.89|4.97|5.06|5|4.6512|4.545|4.72|4.185|4.33|5.3||5.41|5.535|5.96|5.92|5.75|5.87|6.05|6.09|6.05|6.14|6.25|6.235|6.225|6.09|6.05|6.141|6.05|6.1|6.02|5.9908|6.13|6.12|5.99|6.015|6.095|6.01|5.98|6.15|6.38|6.56|6.93|5.93|8.27|8.41|8.1||7.885|7.95|8.22|8.37|8.3|8.155|7.915|7.855|7.8725|7.6597|7.74|7.88|8.03|7.87|8.06|8.115|7.93|8.26|8.26|8.675|9.04|8.98|8.75|8.56|8.94|8.95|8.875|8.99|9.08|8.981|9.15|9.01|8.98||9.77|9.6|9.33|9.38|9.3|9.33|9.395|9.47|9.55|9.68|9.75|9.75|9.395|9.09|9.05|9.0401|9.145|8.96|9.14|9.19|9.1659|9.1|9.175|9.54||9.9501|10.04|10.03|9.84|9.97|9.915|9.58|9.26|9.18||9.07|9.02|8.99|9.05||8.88|8.72|8.88|8.66|9.0101|9.14|9.18|9.46|9.41|9.47|9.35|9.26|9.93|9.73|9.635|9.5|9.43|9.57|9.82|9.73|9.78||9.78|9.5065|9.25|9.735|9.34|9.38|9.59|9.42|9.42|9.29|8.815|9|9.01|8.6|8.61|8.77|9|8.88|8.56|8.6042|8.65|8.46|8.25|8.11|8.1|8.09|8.405|8.335|8.125|8.04|8.46|8.37|8.37|8.58|8.84|8.7|8.75|8.23|8.21|8.51|8.619|8.465|8.55|8.01|8.065|8.23|8.09|8.31|8.42|8.5277|8.5|8.49|9.21
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE|23.28|23.18|23.24|23.6|23.27|23.08|22.98|23.14|23.53|24.14|23.96|24.125|24.21|24.23|24.01|23.11|22.95|23.05|22.81|22.7553|22.96|23.27|23.2205|23.1|23.05|23.05|23.3|23.69|23.55|23.5|23.34|23.32|23.46|24.38|24.46|23.95|24.28|24.78|25.0679|25.37||25.83|25.8|26.02|25.85|25.52|25.44|25.78|25.815|25.51|25.6829||25.8701|26.33|26.27|26.44|26.79|27.4|28.21|28.48|28.67|31.13|30.08|29.98|29.93|30.22||30.17|30.665|32.13|33.1416|33.4901|33.04|32.425|32.0371|32.2|32.24|32.2|32.28|32.415|32.0701|32.64|32.44|32.26|32.94|32.47|33.11|33.02|32.97|32.21|32.05|32.305|32.36|32.36|32.2|32.415|32.26|32.31|32.86|32.77|32.65|32.56||32.19|33.37|34.105|33.85|33.79|33.37|32.7114|33|32.5|32.48|32.56|32.79|33.59|33.08|33.17|32.6|32.15|33.69|32.19|32.02|31.34|30.13|29.915|29.93|29.9812|29.91|29.76|29.555|29.59|30.65|30.91|30.51|30.32||31.19|31.34|32.01|31.2|30.571|30.73|30.42|30.83|30.98|30.57|30.6008|30.25|29.1218|29.18|29|29|28.72|28.69|28.61|28.99|28.16|27.45|27.67|27.45||27.38|27.2904|27.16|26.77|26.74|27.13|26.97|27.52|27.93||27.9991|27.86|27.56|27.65||27.57|27.55|27.97|27.7424|27.67|27.92|28.67|28.6|28.24|27.72|28.2|28.32|28.16|27.09|25.851|26.04|26.24|26.49|25.83|25.76|26.25||26.04|25.62|25.78|26.03|25.51|24.155|24.9|24.72|25.52|25.37|24.4|24.52|24|23.065|24.06|24.75|25.72|25.61|25.22|25.21|25.3|24.875|24.52|24.51|24.49|24.52|25.14|25.37|24.86|25.8|26.97|27.5|28.73|27.43|26.77|26.37|25.93|24.55|24.79|24.895|24.75|24|23.68|23.2|23.92|24.421|24.79|24.28|24.4|24.69|24.39|24.56|25.3
01563|17480|/equities/vasco-data-securi|R2000GROWTH|11.34|11.0035|11.29|11.39|11.34|11.145|11.13|10.95|11.11|11.1254|11.23|10.79|10.65|9.76|13.225|13.27|13|13.235|12.88|13.545|13.7|13.57|13.59|13.85|13.715|13.74|13.69|13.87|13.56|13.925|13.97|13.95|14.02|14.25|14.26|14.06|13.76|13.81|13.62|14.19||14.61|14.7|14.43|14.09|14|14.2|14.73|15.06|14.87|15.34||16.62|16.63|16.64|16.76|15.81|15.6|15.66|16.105|15.23|14.995|14.76|14.41|14.45|14.55||14.7|14.625|14.51|14.56|13.97|13.87|13.68|13.4922|13.44|13.73|13.96|13.92|14|13.57|13.18|10.74|12.8849|13.2|14.11|14.52|14.695|15.44|15.83|16.27|16.8|16.71|16.53|16.85|17.6|17.96|17.97|18.15|17.97|17.88|17.36||17.26|17.1|17.63|17.15|16.74|16.678|16.96|17.2031|17.25|17.05|17.47|17.055|17.24|17.23|17.96|17.895|17.875|17.725|15.965|15.97|16.53|17.35|17.6|17.51|18.13|16.34|14.9136|13.1|13.09|13.08|13.59|13.47|13.44||13.56|13.81|13.65|13.52|13.64|13.07|13.64|14|13.81|14.03|14.17|14.34|13.81|13.505|12.45|13.58|13.76|13.235|13.19|13.21|13.09|12.91|13.03|12.63||12.48|12.475|12.325|11.51|11.845|11.32|11.34|11.6|11.235||11.01|10.85|10.66|11.05||11.41|11.4095|11.4538|11.32|11.49|11.62|11.67|12.19|11.7063|12.13|11.8|11.78|11.86|12.56|12.81|13.13|12.67|12.16|12.62|12.94|13.09||12.625|12.8|13.34|13.475|13.23|13.54|13.24|13.27|13.6398|13.23|13.07|12.52|11.685|11.25|11.345|10.915|10.38|10.65|10.34|10.78|10.56|10.35|9.81|9.56|9.3|9.23|9|8.87|8.53|8.25|8.32|8.15|8.36|8.42|8.89|8.9|8.97|8.43|8.61|8.56|8.62|8.53|8.54|8.57|8.84|8.98|9.1|9.53|9.06|9.23|9.41|9.49|9.7
01564|16968|/equities/us-auto-parts-network|R2000GROWTH|4.68|4.44|4.375|4.39|4.275|4.1901|4.18|4.05|4.09|4.16|4.12|4.19|4.2|4.28|4.23|4.135|4.27|4.36|4.27|4.07|4.93|4.9499|4.865|4.81|4.875|4.825|4.5205|4.53|4.555|4.5|4.41|4.46|4.495|4.55|4.5073|4.285|4.26|4.15|4.13|4.12||4.19|4.23|4.323|4.2|4.06|4.06|3.95|3.94|3.98|4.02||4.09|3.995|3.9|3.88|3.8301|3.82|4|4.03|4.17|4.19|4.23|4.14|4.15|4.17||3.99|4.18|4.23|4.23|4.17|4.16|4.305|4.24|4.205|4.3|4.31|4.405|4.485|4.44|4.445|4.32|4.07|4.04|4.465|4.61|4.665|4.69|4.72|4.805|4.9|4.91|4.885|4.99|5.04|5.08|4.9|4.86|4.92|5|4.895||4.87|4.93|5.13|5.18|5.175|5.16|5.005|4.94|4.98|5.2383|5.335|5.39|5.3|5.23|5.28|5.31|5.19|5.665|5.61|5.695|6.04|5.42|6.06|6.2223|6.33|6.16|6.14|6.15|6.13|6.07|6.195|6.2001|6.36||6.725|7.01|6.885|6.97|6.7|6.51|6.69|6.55|6.35|6.59|6.8903|7.04|6.68|6.7501|6.83|6.51|6.5707|6.705|6.8|6.6|6.52|6.59|6.855|6.79||6.79|6.61|6.7|6.65|6.55|6.33|6.17|6.205|6.24||5.75|5.61|5.58|5.65||5.73|5.77|6.095|6.1|6.27|6.33|6.16|6|6.015|5.78|6.01|5.6|5.17|5.15|5.255|5.185|5.32|5.065|5.21|5.24|5.2427||5.245|5.0701|5.04|5.245|5.27|5.45|5.168|4.965|4.68|4.55|3.915|4.055|4.32|4.3897|4.343|4.42|4.64|4.64|4.465|4.61|4.73|4.73|4.422|4.32|4.48|4.4|4.53|4.325|4.35|4.6|4.78|4.63|4.63|4.66|4.975|5.02|5.29|4.9827|5.16|5.245|5.42|5.41|5.31|5.2|5.25|5.57|5.54|5.46|5.56|6.01|6.165|6.34|6.73
01565|1096422|/equities/si-bone-inc|R2000GROWTH|21.0705|21.245|21.13|21.26|21.27|21.12|21|20.68|20.585|20.6896|20.97|20.97|20.33|20.01|20.08|20.22|23.33|23.59|24.12|24.44|25.34|25.42|25.08|24.89|24.7409|24.675|24.46|25.02|24.94|25.17|25.17|25.78|25.9|26.51|26.63|25.96|25.61|25.65|25.76|26.58||26.56|26.9|27.67|27.7|27.355|27.785|28.55|28.1|28.12|28||28.02|27.75|27.88|27.65|27.69|27.335|26.912|26.9838|26.755|26.21|25.11|24.74|24.75|24.305||24.07|24.49|25.06|25.12|26.1|26.01|24.94|23.76|23.93|23.99|22.82|22.7|21.45|21.4|21.61|21.6|23.73|24.15|23.71|22.03|21.77|21.42|21.54|21.36|21.27|21.29|21.4|20.3|20.25|19.77|19.83|19.5962|19.82|19.79|19.13||19.22|19.42|19.17|19.12|19.54|19.32|19.21|18.86|19.72|19.16|19.22|18.39|19.61|19.2184|19.27|19.41|19.19|19.16|18.27|18.69|19.835|20.3|20.36|19.9|20|19.335|19.65|18.62|16.94|16.525|16.91|15.8|16.385||16.14|15.1|16.818|16.705|16.44|16.39|16.78|17.3|17.46|17.82|17.5|16.685|16.75|16.79|16.41|17.15|17.1|16.66|17.37|16.99|16.17|15.3|15.4|15.61||15.58|15.695|15.49|14.5|13.15|12.44|12.84|12.92|13.2||12.59|12.31|11.2348|11.54||11.7|11.49|11.95|11.73|11.9|11.995|12.26|12.47|12.57|12.61|12.68|11.95|11.82|11.83|11.63|12.41|12.32|11.14|11.535|11.46|11.4319||11.21|11.36|11.68|12.09|12.48|12.975|13.48|13.35|13.18|11.44|11.22|12.665|16.08|16.41|17.68|18.11|18.65|18.6|17.5|17.7|17.54|16.98|17.27|16.965|17.15|17.145|18.11|17.86|17.305|16.28|16.77|15.35|15.01|15.645|17.43|17.42|17.87|17.09|17.01|17.11|16.76|16.67|16.54|16.06|17.08|17.96|17.55|17.15|17.71|17.93|17.02|17.19|17.21
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE|0.8005|0.7848|0.7801|0.766|0.8059|0.7802|0.7058|0.691|0.68|0.666|0.675|0.6701|0.68|0.702|0.7099|0.71|0.7015|0.72|0.75|0.735|0.77|0.7875|0.75|0.74|0.732|0.76|0.7615|0.78|0.79|0.77|0.7613|0.7584|0.7542|0.7671|0.7542|0.7475|0.71|0.6911|0.68|0.7229||0.7001|0.73|0.73|0.7301|0.7016|0.7443|0.8785|0.8801|0.86|0.9223||0.87|0.841|0.8459|0.85|0.84|0.8319|0.88|0.87|1.2|1.23|1.19|1.19|1.18|1.18||1.17|1.21|1.28|1.34|1.35|1.3|1.235|1.19|1.23|1.06|1.02|0.96|0.8688|0.817|0.85|0.8|0.85|0.8265|0.8101|0.78|0.76|0.7198|0.71|0.72|0.7|0.6822|0.6605|0.6721|0.6605|0.6502|0.6424|0.59|0.56|0.608|0.62||0.732|0.723|0.7258|0.7399|0.74|0.75|0.7551|0.7397|0.7401|0.7299|0.73|0.7395|0.7043|0.7|0.745|0.725|0.751|0.77|0.7689|0.7395|0.7326|0.805|0.8|0.8|0.847|0.75|0.7515|0.7581|0.77|0.807|0.8639|0.9|0.9305||0.9407|0.962|0.9026|0.882|0.9|0.91|0.9173|1|1.03|1.06|1.07|1.07|1.06|1.06|1.06|1.06|1.0614|1.04|1.08|1.1|1.08|1.05|1.03|1.06||1.13|1.11|1.03|0.981|0.9657|0.921|0.95|0.94|0.9101||0.8901|0.8002|0.7316|0.741||0.8108|0.8606|0.9063|0.851|0.9046|1.05|1.1|1.13|1.0601|0.9252|1.02|1.05|1.05|1.07|1.14|1.15|1.12|1.11|1.22|1.22|1.27||1.3|1.3|1.33|1.32|1.34|1.385|1.55|1.58|1.51|1.27|1.26|1.35|1.42|1.41|1.475|1.54|1.61|1.65|1.6301|1.65|1.68|1.61|1.56|1.5713|1.595|1.59|1.69|1.705|1.69|1.66|1.7|1.71|1.8|1.9|1.97|2.04|2.155|2.06|2.09|2.09|2.19|2.12|2.08|2.015|2.11|2.19|2.27|2.35|2.51|2.69|2.65|2.65|2.84
01567|17460|/equities/usa-technologies|R2000GROWTH|7.715|7.76|7.66|7.65|7.68|7.59|7.345|7.17|7.255|7.17|7.41|7.2499|7.26|7.21|7.3|7.15|7.245|7.27|7.335|7.42|7.595|7.45|7.37|7.26|7.5|7.57|7.6|7.77|7.75|7.55|8.15|8.03|8.02|8.11|8|7.8|7.62|7.45|7.34|7.56||7.905|7.8603|7.85|7.81|7.7|7.62|7.49|7.53|7.49|7.42||7.3|7.4|7.35|7.43|7.33|7.28|7.21|7.09|6.72|6.69|6.46|6.01|6.125|6.11||6.195|6.0797|6.48|6.48|6.51|6.545|6.5929|6.58|6.45|6.3|6.3|6.4|6.555|6.58|6.67|5.78|5.365|5.48|5.425|5.41|5.46|5.45|5.431|5.42|5.47|5.49|5.48|5.36|5.64|5.63|5.64|5.58|5.5625|5.505|5.27||5.395|5.36|5.49|5.51|5.65|5.605|5.45|5.27|5.21|5.12|5.14|5.44|5.37|5.33|5.31|5.39|5.37|5.3895|5.4|5.55|5.735|5.5845|5.72|5.86|5.805|5.665|5.68|5.66|5.71|5.72|5.52|5.57|5.67||5.24|5.05|5.12|5.065|4.96|4.85|5.1|5.3118|5.01|5.07|5.08|5.16|5.04|4.82|4.79|4.8801|5.04|4.995|5.13|5.15|4.88|4.83|4.72|4.22||4.63|4.64|4.61|4.595|4.62|4.52|4.52|4.34|4.3||4.11|4.0001|3.92|4.01||4.005|3.92|4.01|3.86|3.87|3.91|3.98|3.97|3.88|3.66|3.88|4.05|3.74|3.73|3.5185|3.38|3.45|3.45|3.34|3.3195|3.245||3.25|3.17|3.23|3.285|3.18|3.25|3.21|3.1865|2.95|2.94|2.84|2.77|3.11|3.28|3.17|3.3|3.32|3.26|3.23|3.25|3.18|3.23|3.19|3.105|3.16|3.02|3.11|3.14|3.18|3.21|3.31|3.17|3.13|3.19|3.35|3.45|3.62|3.54|3.45|3.47|3.67|3.65|3.71|3.83|3.85|4.115|4.1|4.13|4.125|4.2201|4.16|4.51|4.67
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE|18.35|18.01|17.53|17.51|17.85|17.785|17.23|17.294|17.6|17.5157|17.88|17.18|17.805|17.92|17.84|17.345|17.26|17.43|17.33|18.83|18.755|18.71|18.17|17.86|17.555|17.7|17.76|17.85|17.67|18.3|18.26|18.59|18.55|18.88|19.2|19.3319|19.35|19.01|18.45|18.7||19.71|19.65|19.69|19.48|18.23|18.4|18.62|18.81|18.89|19.64||19.2|18.75|19.49|19.77|19.81|19.8|19.32|19.5625|19.19|19.17|18.665|17.0524|17.02|17.34||17.89|17.615|19.28|20.205|19.93|18.58|17.465|18.9001|19.515|19.51|18.73|18.7|18.74|18.225|17.92|18.555|17.71|19.385|18.99|19.345|18.43|18.2|18.07|18.675|18.71|18.58|18.67|18.51|18.57|19.05|18.635|17.77|17.57|17.4|17.03||17.815|18.14|18.57|18.9|18.16|17.82|18.63|18.65|19.33|19.2|19.555|19.65|20.555|19.63|19.8|20.32|20.155|20.66|20.245|20.175|21.74|22.5889|22.6|22.77|23.32|23.4625|22.98|21.84|21.48|20.95|21.43|20.935|21.18||21|21.17|21.65|21.69|21.9|22.585|22.74|23.1|22.76|22.97|23.34|23.39|22.87|22.48|22.18|22.75|22.635|22.615|22.115|21.995|22.49|22.43|22.86|23.34||23.965|23.015|22.28|21.73|21.74|22.005|22|22.29|21.91||22.01|21.7|21.66|21.71||21.76|23.03|22.69|21.9|21.29|22.485|22.9|23.15|22.895|21.627|21.72|22.094|22.105|22.36|22.39|23.02|23.31|22.56|22.44|22.47|22.47||22.09|21.09|21.44|21.59|20.68|21.02|21.672|22.14|21.87|21.3|20.23|20.41|20.4613|20.17|19.82|24.16|24.02|23.31|22.33|22.42|22.225|22.25|21.705|22.511|22.48|22.17|23.59|22.42|22.27|21.6|21.74|21.49|21.82|22.31|22.64|21.7|22.16|23.72|25|24|23.61|22.62|22.21|22.2|23.11|24|25.03|25.47|25.3|26.41|25.79|26.29|28.54
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE|32.648|32.668|32.528|32.544|32.72|32.456|31.972|32.64|32.768|33.228|33|33.24|33.568|33.512|34.182|33.644|33.864|33.908|32.104|30.164|30.12|30.256|30.388|30.528|30.5|30.532|30.36|30.128|30.048|30.28|29.8|29.568|29.184|29.3|29.196|28.864|28.552|28.416|27.976|28.72||28.82|28.888|28.512|28.436|28.128|28.144|28.272|28.672|28.688|28.608||28.968|28.28|28.528|28.384|28.252|28.096|28.616|28.036|27.588|27.296|27.776|27.088|27.384|27.456||27.064|27.016|27.54|27.956|27.928|28.28|28.08|27.688|27.944|28.152|28.128|28.488|28.32|28.336|28.664|27.4802|27.76|27.74|27.408|28.08|28.048|27.488|27.632|28.2|28.088|28.16|28.088|27.456|30.352|30.272|29.76|30.216|30.4|30.944|29.764||30|30.528|30.688|31.096|30.716|30.632|30.28|30.248|30.24|29.3281|29.584|29.976|30.248|29.792|29.696|29.478|29.232|29.408|29.408|29.672|30.012|29.34|29.756|29.68|30.424|30.376|30.1424|30.204|30.488|30.244|30.704|31.408|31.68||31.872|31.416|31.672|31.96|32.368|31.946|32.312|32.392|29.904|32|32.264|31.824|31.06|30.944|30.688|30.68|30.752|30.248|30.924|30.796|30.24|30.028|30.208|30.384||29.736|29.832|29.264|28.316|27.784|27.84|27.368|27.832|27.648||28.568|27.904|28.232|28.68||28.64|28.236|28.656|28.196|27.624|27.208|27.944|28.656|29.288|29.204|29.72|29.209|29.62|30.176|30.62|30.4|30.58|30.036|30.4|30.088|30.08||29.504|29.532|33.052|32.888|32.752|33.112|32.5|31.792|32.116|31.904|31.152|31.472|32.04|31.264|30.584|31.0677|31.312|31.12|30.912|30.6|30.068|29.696|28.896|28.24|28.116|28.364|29.108|28.264|27.74|27.096|27.744|27.816|27.276|27.232|27.456|27.776|27.464|27.368|26.952|26.988|27.424|27.448|28.152|28.088|28.016|28.432|27.9896|27.88|27.736|27.624|28.06|28.48|29.696
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE|25.25|25.02|24.73|24.66|24|23.71|23.81|24.19|24.31|24.6|24.79|24.96|25.19|25.23|24.35|23.6|24.61|24.58|24.63|25.14|25.76|26.19|26.03|26.39|27.3|27.45|27.65|27.62|27.335|27.17|26.74|26.8178|26.946|27.615|27.805|27.42|27.38|27.56|27.52|28.135||28.31|28.01|27.9|28.2|28.605|28.62|28.48|28.99|29.09|29.25||29.8496|29.69|29.68|29.7|29.38|29.28|30.0621|30.44|29.85|29.8|29.0973|28.52|28.38|29.1055||28.9001|28.97|29.6|29.92|29.8|29.8|30.18|30.6603|31.085|30.74|30.8|30.35|30.5|29.88|30.09|29.58|28.755|29.7|29.59|30.175|29.73|29.57|29.1|30.03|31.15|31.13|30.55|31.12|31.53|31.6507|31.35|31.26|31.49|31.14|31.18||31.43|31.185|30.54|30.475|30.865|30.75|30.95|30.53|30.22|28.94|29.03|29.56|29.96|30.08|29.68|30.105|30.47|30.63|29.36|29.64|30.46|30.89|31.2445|31.2|30.7597|30.39|30.5833|31.03|31.05|30.63|30.52|31.68|32.12||32.34|32.81|32.68|33|32.5388|32.07|32.11|32.75|32.3711|32.83|33.43|33.9|33.105|33.14|33.12|33.26|33.01|32.9801|32.92|33.03|32.35|33.46|34.101|34.285||34.06|33.95|33.58|32.74|32.3807|32.03|31.55|31.72|31.65||31.6|31.625|31.485|31.73||31.82|31.49|32.35|31.55|31.7|32.08|32.79|33.63|33.57|32.98|32.68|32.72|33.4862|33.3|33.93|34.37|34.925|34.27|35.23|35.3|35.82||35.5|35.4266|34.96|34.345|34.55|34.91|34.83|34.59|34.84|35.58|34.71|34.87|34.37|35.351|34.24|34.33|34.65|34.38|34.3|33.87|33.15|32.22|31.985|31.58|31.56|31.97|32.48|31.8646|31.1091|30.18|30.88|31.25|31.3|31.14|32.23|32.99|34.03|31.98|31.83|31.985|32.81|32.9|33.4|34.05|35.48|36.21|36.34|37.32|37.57|37.75|38.42|38.25|38.86
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|18.71|18.72|18.71|18.7|18.68|18.695|18.7|18.65|18.635|18.64|18.66|18.67|18.66|18.66
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE|11.45|11.64|11.02|10.671|10.835|10.825|10.8|10.84|10.91|11.06|11.015|11.09|11.08|11.085|11.085|11.22|11.275|11.36|11.36|11.49|11.33|11.1|10.75|10.52|10.465|10.4|10.3|10.47|10.445|10.53|10.46|10.49|10.42|10.56|10.475|10.285|10.27|10.29|10.16|10.45||10.52|10.48|10.395|10.36|10.35|10.2306|10.12|10.15|10.18|10.45||10.5|10.3321|10.38|10.46|10.28|10.11|13.33|13.4|12.98|12.97|12.7972|12.37|12.6|12.61||12.48|12.5|12.61|12.895|12.615|12.63|12.54|12.34|12.14|12.2|12.195|12.055|12.05|12.05|12.07|12.17|11.75|12.16|11.71|11.8|11.75|11.64|11.7882|11.91|12.05|12.35|12.62|12.65|12.75|12.71|12.63|12.535|12.52|12.43|12.46||12.52|12.2|12.28|12.18|12.33|11.93|11.63|11.89|12.12|12.135|12.16|12.42|12.61|12.66|12.67|12.61|12.61|12.7|12.705|13.02|13.55|13.7|13.675|13.65|13.84|13.51|13.38|12.89|12.93|13.46|13.76|13.71|14.03||14.38|14.41|14.4695|14.56|14.8|14.9|15.09|14.95|14.95|15.16|15.5|15.55|15.175|14.5509|14.56|14.67|14.61|14.61|14.8|14.52|14.305|14.4|14.69|14.59||14.6586|14.5|14.4|14.38|14.78|14.657|14.87|14.73|14.72||14.52|14.33|14.24|14.0305||14.201|13.8101|13.96|13.79|13.7|13.68|13.61|14.02|14.02|13.93|13.589|13.52|13.83|14.055|14.29|14.67|14.77|14.04|13.96|14.2|14.49||14.15|13.665|14.09|13.39|16.08|16.3278|17.12|16.83|16.87|16.13|15.83|16.32|16.105|15.775|15.881|16.26|16.33|16.705|16.59|16.22|16.21|15.8|15.63|15.31|15.35|15.62|15.89|15.55|15.13|14.97|15.03|14.98|15.32|15.46|15.96|15.705|15.93|15.35|15.14|14.8|14.92|14.73|14.71|14.52|15.02|15.17|15.1774|15.11|15.16|15.54|15.52|15.62|16.295
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE|32.7055|32.66|32.28|32.37|32|31.88|31.5802|32.05|32.36|33.05|33.2594|33.63|34.23|34.47|35.15|35|35.91|35.7|35.59|34.965|34.85|34.69|33.78|34.76|35.97|35.97|36.22|36.26|35.53|35.68|35.33|35.77|35.3|35.42|35.71|34.675|34.36|34.12|32.735|32.8||33.12|32.53|32.49|32.475|32.4|31.51|31.5|32.45|32.95|33.67||34.15|34.08|34.39|34.4|34.34|34.55|34.83|34.53|33.33|32.7225|32.97|32.3|32.36|32.3||31.95|32.22|33.355|33.25|33.25|33.175|34.03|34.46|34.69|35.28|34.9|34.845|35.38|35.345|36.15|35.815|35.365|35.665|35.32|35.52|35.51|34.67|34.63|35.545|35.51|35.65|35.44|35.26|35.35|35.81|35.89|36.38|36.61|36.49|35.98||35.98|35.89|36.15|36.34|36.12|35.97|35.2|34.81|35.06|33.91|34.13|34.32|35.54|35.73|35.21|35.69|35.44|35.705|34.63|34.89|36.57|36.99|36.96|37.7|38.376|38.496|38.07|38.74|38.85|39.15|39.78|40.02|40.24||40.52|40.75|39.45|41.13|41.48|41.42|41.42|42.03|42.25|42.42|42.64|42.75|42.01|42.196|41.88|41.85|41.09|40.81|41.28|41.185|40.67|40.293|40.29|40.475||39.67|38.575|38.04|37.48|37.69|36.65|35.88|36.37|35.63||35.51|35.57|35.38|35.56||35|34.84|34.95|34.5|34.08|33.82|34.37|34.8692|34.78|34.46|34.875|35.18|35.01|34.83|35.15|35.3|34.84|33.98|33.75|33.95|34.19||34.23|34.275|34.28|34.34|33.49|33.84|34.09|33.99|34.45|34.58|34.02|34.85|34.77|34.52|34.1|34.18|33.51|33.92|33.58|33.09|32.61|32.03|31.735|30.98|31.01|31.15|32.091|32.14|31.57|30.54|30.96|30.69|31.03|31.16|31.78|31.77|32.67|32.57|31.26|30.38|30.58|30.65|31.335|32.8701|33.5|34.38|33.99|34.59|34.07|34.67|34.64|35.72|36.95
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH|60.21|60.85|60.7|61.32|65.265|64.63|64.69|62.01|62.7|61.52|60.6085|61.2001|62.69|64.49|63.65|65.32|68.37|75|86.1101|87.85|91|90.5|89.28|89.13|90.47|90.8|88.7|90.25|89.78|92.03|93.2901|90.62|89.01|88.1248|86.77|85.42|81.2401|81.06|80.04|80.63||81.32|83.26|84.1511|80.97|79.535|79.01|79.5|80.84|78|77.66||77.81|79.54|81.36|81.86|79.505|78.53|77.1|77.705|74.47|73.35|72.56|70.87|71.625|70.26||70.56|69.88|69.38|70.73|72.02|71.635|71.25|73.2554|74|73.21|75.08|75.51|74.6|70.65|68.13|73.94|71.68|71.505|73.56|77.04|77.13|78|79.6|82.125|83.4|80.4|71.92|68.65|68.44|66|66.01|69.73|69.91|71.35|71.3301||71.14|70.57|74.51|73.38|74.045|73|73.5|74.19|74.524|72.45|72.36|74.23|74.3835|73.3|73.16|73.22|73.5|74.71|70|70.81|76.36|79|79.78|79.9|80|79|78.67|77.83|74.58|76.05|69.5|63.05|64.2881||63.78|65.1521|66.2637|66.2|64.18|62.85|63.98|65.09|65.28|65.98|66.015|65.8|61.3|60.6701|61.87|66.02|64.85|65.84|65.02|63.72|61.9|59.8|61.51|60.12||58.36|56.8301|55.5|53.7|53.33|53.93|53.4098|53.7|55.24||58.89|59.33|57.81|58.06||58.75|57.74|57.68|54.05|54.73|58.1|57.79|60.6|60.7701|57.68|57.83|59.825|58.67|57.79|61.33|59.561|59.76|58.74|57.16|57.63|58||57.42|55.58|55.47|55.34|54.23|55|56.9|54.772|55.68|54.21|51.89|53.45|56.66|53.441|43.99|46.19|48.209|47.38|47.52|46.55|46.82|45.75|44.55|43.01|41.91|40.45|41.37|39.53|39.01|40.39|40.47|38.86|39.62|41.189|41.98|42.45|43.74|41.41|41.73|40.8|40.175|39.17|39.36|40.83|41.93|45.79|47.43|47.4401|48.6938|51.63|52.09|52.52|52.932
01575|1163504|/equities/allovir-inc|R2000GROWTH|73.3699|70.38|67.735|68.54|71.3|70.6099|64.6299|60.4899|55.66|60.03|62.7899|62.1|65.78|66.47|66.93|65.7799|67.1599|68.7699|65.7799|66.6999|71.4149|69|67.16|65.5499|70.955|74.7499|78.66|74.7499|74.98|74.7499|80.7299|79.3499|78.89|80.0399|78.66|74.2899|72.4499|70.0349|68.0799|67.62||73.6|73.83|73.8299|70.15|71.07|66.93|69.69|68.7699|107.1799|114.655||121.67|119.5999|120.9799|122.1299|119.83|118.22|126.96|123.74|101.8279|90.39|85.0999|85.0999|82.3629|85.0999||86.7099|84.87|89.24|97.75|95.6799|94.76|91.54|89.9299|92.9199|89.6976|86.4799|94.2999|101.7312|96.1399|99.3599|94.2999|86.2499|85.7899|81.4199|80.04|74.29|78.2023|79.35|79.35|83.0299|86.7099|83.26|83.72|88.0899|88.7799|87.17|82.5699|81.42|84.41|83.95||82.8|84.18|84.41|88.5499|89.2399|88.0899|93.3799|91.31|94.4149|87.86|91.31|95.542|106.72|90.2979|103.04|107.87|107.41|108.0999|107.1799|103.4999|111.7799|117.6449|134.7799|137.54|138|136.62|143.5199|148.58|151.1099|151.3399|151.7999|146.6825|146.5099||141.2199|134.5499|139.1499|139.6099|139.7249|132.7467|137.0799|138.9199|143.7499|146.7399|143.0599|139.3799|131.0999|130.4099|126.7299|131.3299|129.7199|120.2899|116.1499|116.3799|115.9199|113.6199|121.2099|129.7199||130.8699|118.9099|116.1499|115.4599|115.4599|116.1499|116.8399|119.5999|115.2299||109.7099|109.0199|105.3399|109.0199||113.1599|120.5199|127.8799|129.6049|133.3999|136.3899|136.1599|152.4899|157.5499|150.6499|156.3999|155.2499|160.0798|160.7699|162.8399|163.2999|171.8098|163.0699|159.6199|158.2399|162.8399||170.4298|161.9199|165.3699|165.8298|161.6898|169.2798|179.1698|192.7398|182.5048|168.3598|160.9998|172.3848|164.4498|151.3399|155.0199|157.4349|158.2399|152.2599|141.9099|147.6599|157.4349|151.5699|163.7599|189.9798|193.8898|213.7618|222.7318|207.4598|199.8698|197.5698|196.8798|195.2698|199.4098|197.7998|195.9414|189.0598|182.8498|166.9798|175.4898|169.0499|182.8498|178.4798|170.1998|162.1499|168.1299|175.7198|178.9398|171.1198|178.4798|190.2098|179.6298|181.6998|184.2298
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH|3.2|3.22|3.2|3.11|3.16|3.14|3.2|3.08|2.92|2.84|3.06|3.105|3.17|3.1243|3.14|3.2101|3.3|3.34|3.45|3.255|3.31|3.3|2.96|2.96|2.9115|2.925|3.11|3.125|3.12|3.26|3.24|3.18|3.14|3.28|3.35|3.41|3.43|3.37|3.33|3.43||3.495|3.56|3.5|3.471|3.29|3.28|3.1|3.71|3.76|3.825||3.83|3.78|3.8|3.82|3.83|3.85|3.99|3.945|3.7501|3.9138|3.935|3.96|3.95|3.92||3.65|3.61|4.21|4.4|4.315|4.11|3.6408|3.4507|3.09|2.99|2.715|2.72|2.85|2.89|2.81|2.71|2.69|2.5707|2.4399|2.29|2.22|2.25|2.15|2.17|2.26|2.26|2.25|2.25|2.24|2.2|2.19|2.2|2.11|2.1418|2.13||2.085|2.09|2.16|2.17|2.14|2.14|2.15|2.14|2.12|2.13|2.12|2.13|2.165|2.13|2.14|2.02|2|2|1.85|1.88|2.045|2.15|2.14|2.14|2.135|2.13|2.14|2.0821|2.08|2.04|2.08|2.0608|2.06||2.13|2.115|2.145|2.12|2.125|2.145|2.09|2.025|2.04|1.99|2.005|1.9892|1.96|1.96|1.9|1.89|1.92|1.99|2|1.98|1.96|1.81|1.98|1.92||2.17|2.32|10.4|9.39|9.36|11.02|12.54|12.61|11.93||11.4229|10.66|10.51|10.395||9.84|9.12|8.4|7.9|7.95|8.06|7.92|8.12|7.96|8.1204|8.09|8.2|8.09|8.13|8.5|8.135|7.85|8.01|7.95|7.94|7.85||7.46|7.42|7.47|7.72|7.55|7.7|8.22|7.25|6.56|6.47|6.08|6.5403|6.4774|6.24|6.4416|6.65|6.715|6.9204|6.58|6.7301|6.69|6.45|6.48|6.66|6.44|6.32|6.75|6.26|6.1|5.79|5.93|5.75|5.84|5.99|6.5|6.5|6.63|6.31|6.4|6.4|6.4473|6.55|6.51|6.62|6.87|7.11|7.26|7.5|7.54|8.14|8.4|8.21|8.43
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE|40.29|40.115|39.67|39.9|40.2|39.15|37.955|37.031|37.51|38.455|38.34|37.33|37.17|36.73|36.69|36.14|35.86|35.58|35.525|35.52|35.57|35.46|35.37|35.03|35.21|35.15|35.11|35.535|34.98|35.01|35.515|36.165|35.53|35.37|34.635|34.691|34.61|34.58|35.18|36.24||36.03|36.42|35.985|35.47|36.06|35.705|35.9|36.4|35.77|35.76||35.81|35.88|35.78|35.77|35.45|35.49|35.49|35.65|35.25|36.8|37.06|36.55|36.36|36.71||36.33|35.48|35.52|35.01|35.04|35.075|35.62|35.5|36.23|36.235|35.83|35.51|35.93|35.45|36.33|36.41|36.18|36.23|36.01|36.02|35.81|35.39|35.07|35.16|35.43|35.53|34.84|34.86|34.48|33.99|33.83|33.33|33.5|33.48|33.93||34.2|33.62|33.68|33.61|33.505|33.04|33|33.01|32.83|31.48|31.27|29.98|30.03|29.69|29.135|29.88|29.6|30.1|29.13|29.725|30.27|30.38|30.66|30.96|31.25|30.71|30.53|30.6|30.85|30.77|30.89|30.72|30.43||30.84|30.9|30.78|30.58|30.205|29.87|29.78|29.32|29.31|28.06|27.99|28.58|28.175|27.48|27.3|27.24|27.16|26.58|26.71|26.26|26.1|26.3|26.6|26.75||26.07|25.98|25.91|25.915|26.16|25.32|24.52|25.18|24.9||25.62|25.55|25.39|25.08||25.13|24.935|25.13|24.5|24.51|24.21|24.5|24.8|25.1|24.57|24.78|24.62|24.57|25.36|25.805|25.01|24.99|24.05|23.74|23.5|23.75||23.635|23.45|21.78|21.605|24.19|24.43|24.73|24.84|24.765|25.26|24.73|26.1|25.48|24.23|23.64|24.13|24.18|24.05|23.7|23.7|23.73|23.16|22.28|21.4|21.09|21.2|22.24|21.71|21.26|20.71|21.14|20.72|20.59|20.67|20.99|21.12|21.33|20.31|20.31|20.2|20.93|21.07|21.72|21.29|21.665|22.91|23.48|23.23|23.5|24.06|24.36|24.41|24.94
01579|16757|/equities/napco-security-te|R2000GROWTH|22.9|22.205|22.205|22.46|23.05|21.485|20.02|37.4|37.26|37.8241|37.34|37.48|36.675|36.1|35.62|35.65|36.3|35.26|35.66|35.7173|36.69|36.37|35.945|35.89|36.38|35.86|35.51|36.27|36.77|36.35|36.28|36.14|35.36|33.95|33.61|33.6|33.49|33.56|33.31|33.27||33.915|34.49|34.8948|34.7|34.75|34.86|35.35|36|36.27|35.47||36.17|37.71|37.8|39.74|38.205|37.9|37.53|37.79|37.38|36.281|36.17|36.25|36.53|37.69||36.12|36.25|36.34|37.02|35.35|35.145|34|33.53|34.12|33.5|33.07|32.81|32.93|33.04|30.9544|26.78|26.74|28.25|28.77|30.68|30.06|30.42|30.25|32.74|33.96|33.88|33.75|33.425|33.54|33.22|32.91|33.52|33.84|33.35|33.37||33.66|34.85|36.66|36.55|37.18|36.73|36.94|37.57|37.71|36.55|36.0501|34.88|34.58|33.3|32.6|31.89|30.47|30.7|29.61|29.84|32.37|33.115|32.405|32.4|32.13|30.67|31.45|31.545|31.4345|31.05|31.5179|31.34|31.52||32.66|32.185|31.75|32.08|31.55|31.51|31.3124|33.9|33.98|31.87|30.37|29.65|28.62|28.46|28.67|28.62|29.34|29.46|29.58|29.61|29.16|28.53|28.32|29.265||28.16|27.39|27.3501|27.02|26.89|26.1269|25.78|26.13|27.02||26.87|26.33|26.24|25.695||26.2|26.01|26.11|25.45|25.81|26.305|26.38|26.6101|26.45|26.02|26.06|26.01|25.27|25.69|25.82|26.2225|25.6586|25.75|25.3928|25.65|25.83||25.55|25.62|25.18|25.5475|24.72|26.91|27.92|27.34|27.7|27|25.93|26.89|25|24.24|25.7|26.89|27.33|27.96|27.95|27.01|26.68|26.875|26.61|26.7|26.8|27.1|26.955|27.31|26.81|26.58|27.33|26.355|26.565|27.45|27.8|28.04|28.56|28.81|29.05|28.7|29.08|28.61|28.75|28.65|29.72|29.71|29.985|29.51|29.43|29.09|29.05|28.56|29.23
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH|14.56|14.76|14.58|14.62|14.78|14.84|14.97|14.58|14.78|15.05|15.3017|15.7|15.91|15.98|16.21|15.8001|16.08|15.66|17.95|18.07|18.22|17.95|17.35|17.09|17.16|17.04|16.63|16.6118|16.49|17.22|17.18|17.39|17.64|17.9001|17.725|17.31|17.231|17.36|17.25|17.3712||17.57|17.62|17.22|17.0714|16.81|16.84|16.77|16.8704|17.1|17.38||17.6704|18.11|18.34|18.46|18.6|18.45|18.43|19.21|19.38|19.16|19.56|19.305|19.27|19.79||19.39|19.0772|19.002|19.65|19.3|19.43|19.28|18.725|18.64|18.61|18.495|17.47|17.19|17.43|17.62|17.43|17.09|17.17|17.1|17.35|17.15|16.95|16.83|17.0919|17.4853|17.2101|17.135|17.41|17.57|17.4117|17.48|17.535|17.53|17.68|17.37||17.117|17.21|17.981|17.9465|17.83|17.69|17.09|16.59|16.74|16.49|16.66|16.79|16.5991|16.06|16.04|16.0104|15.61|15.93|15.62|15.68|16.37|16.49|16.62|16.82|17.372|16.97|16.97|17.165|17.16|17|17.15|17.13|17.11||17.805|18.04|17.79|17.34|16.71|15.7|14.795|15.42|15.29|15.345|15.9201|16.39|15.33|15.5|15.4|15.67|15.395|14.7|14.79|14.2746|14.07|14.13|14.56|14.5234||14.15|13.82|14.73|14.305|14.4|13.78|13.79|13.76|13.39||13.15|13.19|12.96|13.28||13.58|13.44|14.083|14.1|14.145|14.6|15.12|15.43|15.68|14.78|14.97|15.29|15.3364|16.11|16.75|16.7|16.64|15.99|15.98|16.1|16.6||16.43|16|16.05|16.81|15.995|16.02|16.26|17.54|17.35|16.78|15.71|15.76|14.81|13.18|12.19|12.51|13.41|13.41|13.03|13.04|12.6052|12.39|11.99|11.45|11.63|11.5|12.01|11.82|11.43|10.96|11.4|11.47|11.52|12|12.71|12.06|12.24|11.39|11.33|11.54|11.93|11.4301|11.23|11.5|12.355|12.69|12.79|13.18|13.46|13.8|13.901|14.015|14.9
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE|26.13|26.205|25.935|25.5|25.79|26.91|27.305|26.5|27.44|26.85|26.925|27.455|27.67|27.4|28.55|26.931|27.48|27.29|26.44|26.08|26.16|26.345|25.79|24.9|23.82|24.12|24.24|24.17|24.255|23.95|22.73|22.205|22.51|23.51|23.66|22.92|22.28|21.77|21.5|22.91||22.85|22.58|21.99|21.87|21.205|21.42|20.985|21.47|21.43|21.44||21.7685|20.75|20.505|21.03|20.545|21.19|21.15|21.145|20.4001|20.685|20.5|20.0213|20.13|19.912||21.55|22.385|23.0301|23.46|23.08|23.45|21.74|21.59|22|22.1|20.71|20.505|20.725|20.67|20.905|20.57|20.055|20.45|20.71|21.78|21.915|20.92|21.55|21.845|22.19|22.305|22.585|22.69|23.23|23.46|23.61|23.65|23.87|23.56|23.8375||23.35|23.27|23.09|23.11|22.7596|22.245|22.25|21.78|21.195|20.71|20.65|21.43|22.365|21.81|21.47|21.61|21.37|22.589|22.6|23.205|24.17|24.735|25.87|25.84|26.29|25.88|25.82|26.04|26.745|25.4|25.04|24.09|24.085||25.122|27.36|27.2317|27.835|27.51|27.28|26.65|26.13|26.3799|25.865|27.445|27.58|27.31|28.03|28.155|29.067|27.92|28.7099|29.44|29.4|28.945|28.34|28.73|29.98||28.955|29.2|28.12|28.42|28.96|27.81|27.63|28|28.23||30.21|30.34|30.77|33.69||32.23|31.805|33.4|32.29|32.805|32.99|33.3|33.38|33.67|32.78|31.44|30.94|30.88|30.72|31.31|34.2|35.175|35.66|36.1|35.815|37.05||37.07|34.79|33.27|33.52|34.63|35.07|35.67|36.1|36.7|35.92|35.64|37.23|38.45|35.91|34.5401|35.265|35.6807|35.845|34.2|34.61|35.13|32.74|32.65|32.02|34.815|35.43|35.21|32.76|33.7064|33.565|33.4|32.36|32.5101|31.85|32.325|31.75|31.71|30.34|29.75|28.99|29.27|29.22|29.23|30.09|33.095|35.79|36.55|36.3|36.57|39.66|40.81|39.7|39.56
01582|1095982|/equities/tpg-pace|R2000GROWTH|11.37|11.37|11.3|11.19|10.98|10.92|10.65|10.3|10.56|10.8|10.94|11.28|11.3|11.33|11.33|11.13|11.45|11.445|10.89|11.09|11.18|11.24|11.15|11.065|11.22|11.25|11.288|11.305|11.245|11.18|11.025|10.86|10.67|10.97|10.75|10.51|10.44|10.31|10.15|10.4||10.49|10.48|10.25|10.125|10.08|10.16|10.17|10.06|9.68|9.67||9.72|9.69|9.73|9.88|9.78|9.78|9.89|9.86|9.55|9.48|9.46|9.175|8.93|9.15||9.26|9.27|9.24|9.38|9.41|9.245|9.3075|9.15|9.1208|9.1|9.06|8.95|8.97|8.84|8.89|8.97|8.31|8.52|8.75|8.84|8.5|8.37|8.28|8.32|8.63|9|8.99|8.99|8.95|9.05|8.92|9.055|9.08|9.15|8.96||8.96|8.97|9.06|8.96|8.95|8.89|8.82|8.825|8.76|8.5055|8.6|8.62|8.7|8.62|8.4|8.72|8.61|8.78|8.4|8.765|8.91|9.05|9.08|9.13|9.31|9.33|8.75|9.13|9.085|9|9.18|9.025|9.02||9.31|9.275|9.28|9.24|9.23|9.11|9.09|9.11|9.015|9.09|9.4|9.28|9.21|8.79|8.8|8.93|8.95|8.795|8.81|8.915|8.75|8.66|8.7|8.72||8.84|8.74|8.62|8.45|8.495|8.35|8.2|7.99|7.77||7.53|7.45|7.385|7.47||7.54|7.26|7.49|7.27|7.28|7.53|7.77|7.89|8.23|8.14|8.142|8.23|8.25|8.2018|8.42|8.46|8.62|8.3|8.41|8.4043|8.56||8.57|8.64|8.72|8.78|8.61|8.76|9.03|8.51|8.54|8.48|8.42|9.24|9.59|9.56|9.45|9.73|9.945|9.72|9.59|9.58|9.29|9.06|8.8922|8.73|8.66|8.64|8.83|8.51|8.37|8.12|8.205|7.95|8.18|8.27|8.42|8.23|8.12|7.69|7.69|7.65|7.85|7.675|7.68|7.75|7.97|8.31|8.7|8.8|8.75|9.1|9.04|9.23|9.23
01583|15858|/equities/calavo-growers|R2000GROWTH|32.42|32.62|32.2358|32.59|33.01|33.4|34.24|34.4195|34.85|35.4301|36.05|36.15|36.6|36.5|36.78|36.5|37.15|37.42|37.5|37.495|37.46|37.61|37.63|37.37|37.56|37.37|35.85|35.73|35.23|35.31|35.01|32.18|30.205|30.04|28.96|28.79|29.16|29.01|28.5|28.78||28.735|28.98|30.24|30.06|30.59|30.75|31.95|32.19|31.02|30.77||31.24|31.105|30.95|31.61|31.02|30.965|31.38|28|32.28|31.5|31.54|31.805|32.12|32.685||32.69|32.58|32.12|31.95|31.9|31.31|30.54|30.18|30.34|30.32|30.015|30.16|29.605|30.48|30.74|31.01|30.97|31.42|31.08|31.38|31.08|29.48|29.48|29.76|30.11|30.14|29.51|28.99|28.74|29.23|29.21|29.26|28.93|28.81|28.73||28.615|28.4301|27.96|28.3285|27.995|27.6|26.9|27.49|26.79|25.75|24.58|24.16|23.715|23|22.7|23.21|22.93|23.04|23.16|23.63|23.8715|23.5|22.64|30.94|32.05|31.74|31.75|32.115|32.51|32.66|33.19|33.2|33||32.2|31.99|31.8009|31.82|31.59|31.49|31.48|31.51|31.69|32.08|32.245|32.205|31.92|31.64|31.45|31.66|31.9|31.895|31.74|31.94|30.71|31.4|31.45|31.7||30.9422|30.87|30.66|30.48|30.66|31.14|30.74|31.18|29.52||29.05|29.18|28.83|28.98||29.09|28.87|27.291|33.42|32.95|32.88|33.34|34|34.01|33.39|33.6893|33.62|34.01|35.18|34.46|33.97|33.79|33.58|34.56|36.09|36.28||35.77|36.3|36.55|37.05|35.7635|36.3328|35.31|34.92|34.22|34.89|34.69|35.155|34.9|33.99|33.43|33.98|34.08|34.35|33.74|33.4|32.895|32.08|31.38|31.25|31.18|31.67|32.455|31.8|31.27|30.74|30.9|30.525|30.07|29.51|30.5|31.24|31.82|31.28|31.68|31.11|31.87|32.27|32.5842|32.6|34.03|33.6|33.87|34.23|34.28|34.57|34.72|35.24|36.49
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE|76.655|77.45|77.405|77.335|79.1|78.445|77.99|77.79|77.84|79.15|80.36|79.35|79.6|79.73|80.3401|79.275|79.575|78.9236|78.84|79.05|79.815|80.39|80.865|80.51|82.17|82.415|82.41|82.99|82.27|80.62|79.515|80.19|80.1|79.88|79.46|77.345|77.25|77.5|77.55|79.285||80.045|79.59|79.14|78.57|78.995|78.28|78.01|80.865|81.39|81.5961||81.96|80.47|80.52|81.38|81.975|82.91|82.24|82.67|81.315|80.49|79.81|77.99|79.83|79.145||76.82|75.98|76.64|76.56|74.74|74.32|74.31|72.37|72.01|72.855|72.6|71.97|73.73|73.42|72.945|72.685|71.045|69.53|66.51|72.141|72.565|73.86|74.82|76.34|78.155|77.84|77.42|76.17|76.245|77.65|78.08|79.6|80.11|79.74|79.6201||79.79|78.73|78|77.17|77.18|77.11|76.97|75.25|75.9|74.37|73.4|73.83|73.93|76.03|74.87|75.3|74.23|74.49|72.94|72.64|74.28|74.3857|74.27|73.8|75.58|76.15|75.28|76.47|78.98|82.32|83.79|84.75|84.88||84.06|84.042|84.87|84.06|84.63|83.71|83.38|86.09|87.935|89.01|87.35|86.55|83.33|82.28|82.845|84.96|84.94|82.305|81.49|79.69|79.13|79.75|79.95|80.87||79.6922|80.6|80.94|78.6425|79.16|78.09|77.22|79.855|78.24||77.695|81.795|82.18|84.45||84.06|84.3348|86.85|86.51|86.73|85.73|87.94|90.46|90.6|90.035|90.02|89.74|89.59|88.71|89.31|90.04|91.07|88.9017|90.485|92.23|94.3362||93.24|92.82|91.59|92.72|90.18|91.01|89.4649|88.34|87.22|88.73|86.46|86.9|85.21|85.0301|85.12|84.85|87.32|88.73|86.71|85.7975|84.73|84.135|80.89|78.39|79|81.745|83.17|81.63|80.575|76.17|77.29|75.34|75.14|74.2|76.05|78.55|81.22|77.72|77.08|78.09|79.08|79.35|81.57|82.98|83.53|84.97|85.87|86.21|89|89.3139|87.85|87.69|88.31
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH|9.33|9.47|9.27|9.6|9.77|9.57|9.82|10.145|10.31|9.73|9.47|9.06|9.54|8.75|8.5|8.6|8.905|8.57|8.43|8.08|8.46|8.75|8.59|8.72|8.98|8.935|8.86|8.84|8.765|9.11|9.14|8.89|8.7801|8.645|9.17|8.94|8.655|8.54|8.29|8.415||8.625|8.715|8.52|8.33|8.25|8.35|8.34|8.3|8.35|8.3||8.18|8.27|8.48|8.89|9.005|9.12|9.095|9.59|9.25|9.23|9.52|9.15|9.09|9.15||9.15|8.95|9.13|9.1501|8.7|8.69|7.84|7.23|7.145|7.4|6.92|6.79|6.9|6.8999|7.3|8.0601|8.34|9.56|10.16|11.05|10.96|10.88|10.86|11.28|11.53|11.69|11.775|11.92|12.69|12.43|12.63|14.22|14.28|14.71|14.85||14.88|14.89|15.12|15.405|15.29|15.2|15.31|15.16|15.23|14.68|14.8|15.12|15.03|14.8|14.705|14.6|14.68|15.03|15|15.31|15.88|16.12|16.3006|16.4|16.79|16.69|16.75|16.94|17.57|17.2635|17.41|17.31|17.29||17.72|17.46|16.9|16.36|16.65|16.745|15.98|14.29|14.725|15.33|15.57|14.44|14.96|15.23|15.02|14.9|14.68|14.6|14.81|14.98|14.99|15.01|15.21|15.155||15.25|15.11|14.7|14.76|14.81|14.54|14.1083|14.332|14.19||13.8|13.61|13.452|13.61||13.88|13.36|13.38|12.6542|12.615|12.49|12.54|12.63|12.77|12.7|12.88|13.07|13.38|13.72|13.85|14.14|14.2|13.78|13.785|13.8|13.87||13.98|13.82|13.795|14.02|13.825|13.945|13.9|13.88|13.7|13.54|12.93|13.18|12.9|11.31|10.78|11.27|11.37|11.39|11.13|11.11|11.21|10.945|10.74|10.64|10.58|10.89|11.1|11.28|11.09|10.51|10.62|10.51|10.58|10.55|10.72|10.77|10.6|10.38|10.48|10.45|10.61|10.2|10.43|10.29|10.6727|10.93|11.12|11.03|11.04|11.13|10.95|11.21|11.06
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE|29.26|29.38|29.485|29.51|30.045|29.69|29.94|30.14|30.5413|32.2|32.865|32.77|33.19|33.82|32.82|33.96|35.76|35.94|35.75|35.97|36.115|36.4486|35.525|33.18|32.95|32.79|33.33|33.74|35.18|34.8|34.03|34.25|33.92|33.99|32.515|31.68|30.88|30.58|30.04|30.72||31.8|31.56|30.78|30.51|30.25|30.43|30.02|30.25|30.19|30.1801||30.49|31.225|31.11|31.34|31.235|31.185|31.75|30.85|30.11|30.3|30.37|29.57|29.28|29.61||30.7|31.32|30.49|30.73|30.9|32.01|32.365|30.75|29.9|29.82|29.55|29.92|30.22|29.62|29.85|30.53|30.37|31.415|31.32|32.11|29.78|28.36|28.21|28.5|28.98|29.32|28.41|28.155|28.415|27.18|27.42|27.66|27.86|28.6|28.2||28.095|28.13|28.12|28.68|28.88|29.09|28.8299|28.35|28.48|28.09|28.03|29.08|29.46|29.19|29.12|28.64|28.09|28.54|27.3235|29.1|30.17|30.97|31.615|31.44|32.05|31.54|31.76|31.95|32.78|33.42|34.4|33.78|33.2||32.1501|33.36|32.8|31.65|31.06|31.94|32.88|33.35|33.2292|32.25|32.49|31.47|30.1|31.06|30.86|31.19|31.06|30.055|30.49|32.01|30.484|30.09|30.76|31.17||30.087|30.41|30.52|28.56|28.01|27.1801|27.135|26.9776|26.21||26.3246|26.73|26.1|27.05||26.88|26.48|27.16|27.04|27.03|27.63|28.94|29.03|29.155|28.88|29.58|29.12|28.74|29.53|30.09|31.06|31.73|30.62|30.33|31.36|31.89||31.74|31.205|31.325|32.01|31.92|31.01|31.71|31.165|31.715|30.7|29.23|30.65|29.685|30.49|30|30.54|30.9|32.125|29.795|28.45|28.18|27.75|28.1321|27.23|26.67|26.93|27.06|26.585|26.08|25.55|25.29|23.55|24.29|24.66|26.02|25.08|23.94|22.93|23|23.01|23.481|23.6|23.36|23.271|24.015|25.99|25.92|27.56|26.94|27.43|26.2|26.53|27.22
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE|16.14|16.145|16.58|16.59|16.6601|16.34|15.97|15.85|15.91|16.16|16.47|16.57|16.33|16.33|16.39|16.48|16.51|16.43|16.71|16.8|17.05|17.01|16.94|16.81|16.79|16.54|16.58|16.78|16.37|15.95|15.65|15.51|15.35|15.615|15.46|15.13|15.15|15.29|15.26|15.74||17|17.14|16.6|16.27|15.69|15.625|15.81|15.92|15.825|15.912||15.465|15.69|15.81|15.79|15.44|15.17|15.37|15.51|14.88|14.33|14.79|14.46|14.52|14.71||14.17|13.83|14.045|14.62|14.87|14.825|14.66|14.505|14.58|14.84|14.6|14.5|14.52|14.51|14.55|14.52|13.04|13.27|13.21|13.85|13.73|13.74|14.06|13.84|14.01|14.07|13.765|13.25|13.02|13.34|13.39|13.53|13.43|13.16|12.79||12.92|12.62|12.68|12.57|12.51|12.3201|12.32|12.15|12.02|11.6|11.66|11.84|11.96|11.895|11.74|11.76|11.75|11.865|11.44|11.63|12.25|12.22|12.26|12.46|13.58|12.81|12.92|12.82|12.8|12.69|13.155|13.21|13.18||13.67|13.07|12.97|13|13.15|13.14|13.155|13.49|13.4573|13.56|13.97|13.32|12.89|12.33|12.16|12.02|12.23|12.54|12.74|12.56|12.47|12.27|12.53|12.55||12.425|12.57|12.56|12.365|12.28|12.04|12.2482|11.84|11.61||11.86|11.68|11.55|11.39||11.76|12.2|12.41|12.26|12.2037|12.23|12.69|12.96|13.37|12.89|12.97|12.58|12.66|12.95|13.07|13.06|12.95|11.9479|12.08|12.53|12.68||12.46|12.26|12.59|12.8|12.4345|12.1429|12.35|12.03|12.02|11.365|10.77|10.715|10.9|10.6113|11.07|11.32|11.06|11|11.06|11.025|10.48|10|9.83|10.03|10.29|10.075|10.66|10.5|10.37|9.86|9.64|10.33|11.13|11.24|11.93|12.6|13.51|13.6|13.83|14|13.96|13.62|12.905|12.9001|18.29|19.39|19.8|20.34|20.51|21.01|21.15|21.36|22
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH|23.35|23.38|23.69|23.21|23.59|23.78|23.74|23.19|23.31|23.43|23.3|23.23|23.94|23.93|23.83|23.93|23.85|23.2|21.48|21.95|22.36|22.32|21.0206|21.46|21.55|21.825|22.21|21.975|21.74|21.67|21.45|21.3|21.15|21.2|21.42|21.27|21.39|21.25|20.83|21.14||21.04|21.35|21.355|21.47|21.19|21.26|22.56|23.4|22.95|22.32||22.395|21.53|21.65|21.975|21.755|21.49|21|21.19|21.13|20.9262|21.08|21.81|21.61|21.59||22.24|22.18|22.74|23.19|23.27|22.72|22.3301|22.685|22.84|23.11|22.85|22.86|22.72|23.095|22.74|21.99|21.7|21.5|21.79|22.725|22.92|22.69|22.54|22.41|22.91|22.67|22.67|22.65|23.045|22.52|22.62|22.47|21.985|23.475|23.29||23.37|23.22|23.34|23.56|23.95|23.88|23.82|23.2493|22.9201|22.67|22.93|24.02|24.19|23.8|23.73|23.28|23.46|24.08|23.88|24.25|24.81|25.49|25.08|25.28|26.7672|26.2|26.16|26.21|26.74|26.05|25.87|25.89|25.85||26.49|26.55|26.3|26.68|26.42|26.18|26.53|26.58|25.44|27.75|28.18|28.75|27.3|27.0904|27.17|27.75|27.89|27.75|27.43|27.03|27.38|26.72|27.8115|27.7206||28.35|27.18|27.07|27.715|26.43|28|26.9129|23.72|22.72||22.55|23.04|23.18|22.68||22.71|22.55|22.87|22.79|22.46|22.095|22.26|21.95|21.93|21.57|21.77|21.775|21.87|22.12|22.265|22.36|21.85|21.05|21.21|21.24|21.34||21.36|21.25|21.43|21.195|20.8|20.62|20.075|19.74|18.95|18.87|19.18|19.67|18.635|17.872|16.855|17.625|18.05|17.82|17.87|17.73|17.67|17.44|17.395|16.66|16.655|16.68|17.54|17.99|17.64|16.6522|16.61|16.58|16.56|16.51|16.71|16.72|16.16|15.92|15.93|15.73|15.58|15.4|15.87|15.88|16.24|16.65|16.97|16.88|16.67|17.91|18.01|17.06|17.16
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE|46.6601|46.66|46.2207|46.29|46|45.54|44.99|46.43|46.46|46.79|47.46|47.76|48.33|48.03|47.061|47.23|47.4|47.3|47.1|46.77|46.77|47.02|46.77|46.81|47.41|47.88|48.22|48.68|48.06|48.07|47.5|47.97|48.0301|48.735|48.82|47.58|47.21|47.175|45.93|47.1579||47.39|46.63|46.82|46.11|46.4001|45.57|45.23|45.98|47.12|47.29||47.92|48.31|48.5|48.61|48.25|48.89|47.09|46.5|44.79|44.0449|43.49|43.09|43.1|43.05||42.15|42.51|43.59|43.74|43.5|43.5|43.65|43.6|43.58|44.74|44.46|44.13|44.21|43.8|44.01|43.764|42.2|42.47|42.5|43.3384|43.05|43.55|43.31|46.01|46.0457|46.5|46.51|46.4|46.385|46.68|46.41|46.5501|47.145|47.4801|46.885||46.77|46.5225|46.4|47.25|47.34|47.05|46.95|46.1984|47.23|45.7401|46.23|46.7|48.47|48.59|48.23|48.01|48.07|48.68|47.4128|47.8|48.43|48.3361|48.402|49.73|50.64|51.02|51.5803|52.87|53.245|53.63|54.47|54.35|54.75||55.59|54.24|54.1|54.48|55.06|54.19|54.51|55.17|55.25|55.08|56.01|55.88|54.374|53.7|53.56|53.24|53.24|52.5592|52.6696|52.42|51.68|51.2301|51.4|51.9||50.93|50.71|49.29|48.48|48.47|48.2|47.51|48.42|46.69||47.23|47.37|47.36|47.79||47.38|46.97|47.95|47|47.29|47.12|49.2|51.238|51.17|51.08|51.16|52.39|52.5|52.3|52.92|52.62|52.103|51.1545|50.94|50.77|51.66||51.33|51.15|50.41|50.44|48.86|49.99|48.9029|48.8|48.9174|48.85|47.95|48.2|47.63|47.32|46.34|47.89|48.05|48.13|48.05|47.27|46.01|44.36|44.13|43.9|43.9701|43.774|44.23|44.115|43.14|42.13|42.18|41.52|41.26|41.08|41.67|41.845|43.9|43.2429|41.84|40.92|41.07|41.178|42.13|43.05|44.25|45.47|45.82|46.73|46.74|48.1|47.82|48.86|50.8
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH|19.32|19.7|19.75|20.05|20.28|19.85|19.585|19.42|19.53|19.62|18.9|18.79|18.1|18.17|18.32|16.86|16.96|16.11|15.985|16.205|16.55|16.225|16.16|15.99|16.16|15.945|15.76|15.96|15.81|15.97|15.86|15.5299|15.44|15.28|15.5|15.29|14.81|14.72|14.2|14.53||15.11|15.14|15.18|14.78|14.65|14.47|14.64|14.665|14.54|14.76||14.68|14.4075|14.54|14.12|13.56|13.29|13.38|13.4|13.11|13.04|13.17|12.55|12.37|12.19||12.29|12.33|13.1|13.35|13.36|12.89|12.44|12.22|12.3002|12.39|12.72|12.95|11.92|11.313|11.51|11.51|11.26|11.46|11.41|11.69|11.4582|11.36|11.49|11.45|11.74|11.75|11.35|10.985|11.02|11.18|11.16|10.82|10.78|11.14|11.01||11.02|10.84|10.9|11.19|11.14|11.1648|11.44|11.752|11.745|11.39|11.495|11.51|11.8|11.47|11.68|11.5|10.89|11.06|10.73|10.76|11.005|10.9|10.75|10.85|10.98|10.13|9.08|9.17|9.475|9.81|9.7515|9.88|9.64||9.71|10.785|10.43|10.255|10.5|10.31|11.23|11.46|11.13|11.521|12.2|12.23|11.81|11.48|11.31|11.44|11.23|10.78|10.6|10.73|10.85|10.84|10.97|10.79||10.9|10.89|10.55|10.49|10.13|9.845|9.96|9.43|9.18||8.935|8.81|8.75|9.06||9.295|9.211|9.53|9.59|9.89|10.25|10.53|10.57|10.77|11.01|11.13|11.04|10.78|11.23|11.645|11.52|11.69|11.19|10.96|11.2|10.895||10.83|10.99|10.75|11.11|10.98|11.11|10.47|9.94|9.51|8.395|7.13|7.93|8.03|7.85|7.75|7.93|8.18|8.13|7.93|7.97|7.81|7.65|7.33|7.1|6.87|6.69|7.13|7.06|7.08|7|7.13|6.66|6.78|7.27|6.84|6.755|7.07|6.835|6.85|7.23|7.755|7.9|8.11|8.18|8.25|8.7|8.93|9.415|9.4725|9.72|9.98|10.21|10.64
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE|22.48|22.49|22.05|22.36|21.83|22.08|22.77|23.265|23.41|23.875|24.37|24.92|25.1|25.06|25.07|24.75|25.34|25.16|24.66|24.445|24.45|24.88|24|24.1|23.115|22.09|22.6|22.36|22.05|22.05|21.0431|20.59|20.5|20.91|20.39|19.75|19.42|19.26|19|19.59||19.695|19.63|19.65|19.12|18.97|19.205|19.1|19.54|20.3|20.37||20.48|20.33|20.29|20.58|20.48|20.42|20.51|20.62|19.0568|18.93|18.8|17.93|17.76|18.72||18.34|18.14|18.6|19.25|18.58|18.29|18.35|17.71|17.63|17.78|17.38|17.59|18.16|17.95|18.37|18.31|16.95|18.4|18.4|19.71|20.22|19.93|19.83|19.78|20.35|20.25|20.81|20.42|20.29|20.08|20.08|20.37|20.345|20.63|20.17||20.04|19.58|19.79|20.14|20.45|20.445|20.85|20.689|20.95|19.24|19.76|20.82|21.64|20.91|20.64|20.58|19.48|21.32|21.18|23.01|24.31|25.47|25.32|25.83|25.53|25.48|26.21|26.56|26.8|26.18|26.5|26.33|26.66||27.105|27.11|27.3|27.09|26.79|26.52|26.72|27.53|27.34|27.23|27.67|26.65|25.21|24.31|25.75|25.48|24.99|24.51|24.79|24.82|24.505|24.03|24.62|25.55||25.15|25.515|25.12|24.88|24.75|24.2|23.98|24.35|24.07||24.42|24.3|24.44|24.48||24.32|23.98|23.97|23.73|23.66|22.43|23.705|23.98|24.6|25.77|25.885|26.275|26.23|26.39|27.04|28.45|28.765|27.705|28.0893|28.04|28.79||28.23|28.155|27.63|27.67|27.35|28.3|28.52|28.58|28.4616|28|27.19|27.05|27.09|26.62|26.18|27.1|27.47|27.36|26.9|26.42|25.97|25.74|27.07|26.775|26.685|27.885|28.41|27.92|27.44|25.68|25.77|25.88|26.05|26.26|26.74|26.56|26.23|25.45|25.35|25.3|25.21|25.03|25.59|25.465|26.38|26.72|26.86|26.22|25.9|25.8|25.39|25.585|26.22
01594|15850|/equities/citi-trends|R2000GROWTH|22.47|22.84|22.56|23.57|24.12|22.67|21.75|20.92|20.32|20.41|20.5|20.5096|20.58|20.615|20.39|20.87|20.75|19.0825|18.36|18.25|18.54|18.76|18.51|18.2701|18.14|18.42|18.4|18.46|18.91|19.25|18.53|17.835|17.46|18.055|18.27|17.15|16.79|16.97|16.19|16.75||17.52|17.23|17.745|18.06|17.67|17.44|17.115|16.98|17.49|17.68||17.815|16.29|16.16|16.405|15.92|15.87|15.75|15.86|14.96|14.89|14.84|14.205|14.43|14.63||15.01|15.01|15.56|16.54|17.325|16.69|17.05|16|15.89|15.92|15.67|15.44|15.4|15.31|15.75|15.96|15.64|16.26|16.19|16.76|17.05|17.43|17.75|18.11|18.525|18.58|18.6915|18.9|19.14|19.345|19.425|19.27|18.975|18.48|17.66||17.2|17.48|18.1|18.67|18.33|18.13|17.77|17.58|17.43|17.45|18.21|18.67|19.7628|22.81|22.57|23.29|22.86|23.98|23.54|24.56|25.32|25.85|26.06|26.38|26.78|26.105|26.89|27.08|26.95|26.53|27.33|27.25|26.95||27.94|28.82|29.3375|29.25|29.66|30.52|31.135|31.635|32.34|32.85|33.32|32.86|31.225|30.82|30.8|31.04|30.46|29.83|30.245|29.7592|30.01|29.37|30.01|30.41||30.125|29.6632|29.53|28.325|29.38|28.61|27.93|27.1|26.2||26.32|26.16|26.06|27.23||26.56|25.77|27.095|26.3|26.453|27.43|27.45|28.67|29.44|29.7|29.03|28.617|29.33|29.25|29.74|28.691|28.855|28.8|26.125|22.8|22.7606||21.75|21.61|20.92|20.98|20.255|20.22|21.25|21.02|21.45|19.565|18.76|19.64|20.425|20.8002|19.945|20.44|22.08|22|21.09|21.72|21.48|20.44|19.39|19.62|19.324|18.95|19.82|19.75|19.08|18.31|18.8|18.295|18.26|17.81|17.98|17.08|16.36|15.59|15.48|16.03|16.16|16.15|16.33|17.41|17.65|18.33|18.46|18.69|18.5|18.78|18.68|19.19|21
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE|105.62|103.85|102.71|102.56|102.945|103.36|104.29|103.97|104.1|103.34|104.16|105.55|107.76|107|104.5|103.96|106.67|106.6|106.94|106.49|105.87|105.84|105.8|105.48|108.15|106.12|105.185|105.28|103.2|101.86|100.88|100.71|99.8|101.08|100.11|98.14|98.53|98.3|97.15|99.11||100.06|100.13|98.83|97.26|97.37|96.85|96.3|97.15|98|98.545||99.32|99.02|99.09|99.57|98.98|98.85|100.38|99.09|96.2|94.14|95.08|91.735|92.29|94.01||94.1225|94.22|96.75|97.6|98.36|98.53|97.47|96.18|95.94|96.875|95.99|95.57|96|96.845|98.2|99.56|97.5|98.44|98.1|100.76|100.86|99.16|99.71|101.53|104.215|103.58|103.815|105.13|105.655|105.88|105.375|105.6393|105.26|105.055|101.27||100.99|101.185|100.67|101.44|100.76|100.58|100.38|100.045|98.24|94.595|98.135|99.275|101.87|101.23|99.58|98.25|98.725|101.1|96.98|100.36|104.02|105.2|104.21|103.69|107.55|107.6|108.65|109.315|109.62|106.97|107.53|102|112.55||114.34|111.185|112.34|111.1|109.71|108.415|109.21|111.4136|113.265|113.3|112.795|112.9325|112.475|109.37|109.21|109.27|109.88|108.41|109.72|109.93|110.77|109.96|110.23|109.63||107.27|105.85|104.31|103.58|103.891|102.51|102.265|103.58|101.41||102.33|103.4401|102.68|103.62||102.78|102.18|103.67|103.24|103.5|101.63|102.72|105.05|106.45|106.54|106.94|108.48|107.885|106.53|107.13|108.17|108.73|107.23|107.76|108.09|111.1||110.81|110.9|110.3|109.61|108.47|110.14|108.69|106.59|106.89|104.81|100.94|101.03|101.52|99.035|93.82|96.19|98.46|97.95|95.46|95.5|94.005|93.93|94.235|91.31|90.25|92.09|92.19|90.29|89.2|87.12|86.76|85.77|83.13|83.79|86.985|87.66|88.05|86.44|85.64|84.61|85.29|85.32|87.15|87.22|88.29|89.89|88.08|87.04|85.89|85.935|87.31|88.87|90.97
01596|21106|/equities/diebold-inc|R2000GROWTH|19.5|19.45|19.53|19.51|19.54|19.92|19.96|18.6|18.7675|17.88|19.4|18.565||0.01|0.02|0.06|0.07|0.07|0.06|0.06|0.07|0.06|0.06|0.06|0.06|0.06|0.06|0.04|0.04|0.05|0.04|0.04|0.05|0.05|0.05|0.04|0.05|0.05|0.05|0.05||0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.04|0.04|0.04||0.04|0.03|0.06|0.06|0.04|0.04|0.02|0.01|0.01|0.01||||||0.24|0.25|0.28|0.3|0.3|0.35|0.34|0.33|0.32|0.32|0.32|0.35|0.38|0.36|0.38|0.37|0.36|0.44|0.81|0.8|0.75|0.72|0.74|0.74|0.75|0.78|0.79|0.8|0.82|0.84|0.81|0.88|0.9|0.95|0.93||0.91|1|1.05|1.16|1.05|1.05|0.98|0.88|0.82|0.81|0.84|0.77|0.7|1.01|0.86|2.28|2.2|2.5|2.43|2.7|3.02|2.99|3.08|3.39|3.41|3.1|3.15|3|2.88|2.83|2.88|2.71|2.75||2.87|2.86|2.78|2.44|2.18|2.01|2.18|2.46|2.45|2.36|2.4|2.44|2.29|2.28|2.28|2.34|2.31|2.3|2.31|2.24|2.06|2.01|2.06|1.87||1.74|1.66|1.65|1.62|1.58|1.47|1.43|1.44|1.45||1.37|1.27|1.26|1.29||1.31|1.36|1.31|1.26|1.45|1.55|1.52|1.68|1.81|1.63|1.65|1.81|1.84|1.9|1.95|2.02|2.07|2.04|2.15|2.2|2.19||2.13|2.13|2.11|2.23|2.29|2.32|2.7|2.38|2.21|1.97|1.91|1.99|2.07|1.99|1.99|2.21|2.39|2.29|2.1|2.06|2.02|2.05|1.92|2.15|2.3|2.6|2.69|2.59|2.53|2.44|2.56|2.64|2.71|2.62|2.83|2.65|2.54|2.34|2.43|2.52|2.75|2.67|2.71|2.64|2.73|2.88|2.9|3|3.02|3.15|3.03|3.04|3.06
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE|70.81|70.94|69.23|68.435|68.55|68.36|68.62|68.94|68.87|68.66|69.42|70.24|71.51|71.245|71.16|70.94|72.45|72.16|71.82|72.71|73.45|72.78|72.8|73.261|73.73|72.97|72.83|71.89|72.405|72.13|71.08|70.16|70.04|71.21|70.4|69.6|68.79|67.555|66.46|67.91||71.22|69|63.72|63.47|63.54|62.79|62.62|63.445|63.96|64.56||65.98|64.84|64.95|65.49|65.02|65.183|66.57|67.05|65.14|64.62|64.81|62.74|62.57|63.27||63.62|62.84|63.9634|64.73|64.91|65.37|65.465|64.66|64.02|65.37|64.82|64.93|65.18|65.39|65.72|65.38|63.94|65.11|63.78|65.67|64.85|63.5|62.84|63.8|65.9|65.65|66.22|66.51|66.76|66.135|65.96|66.39|66.38|66.15|64.09||63.6|64.24|65.25|67.07|67.39|65.9|68.22|67.11|67.09|64.65|64.84|65.72|67.31|65.39|64.23|63.87|63.72|65.69|65.15|66.04|68.2|69.18|68.875|70.36|70.9757|69.49|69.03|69.73|70.05|67.984|68.69|68.81|68.681||71.41|70.44|70.43|70.99|70.26|69.615|70.34|72.07|71.94|72.52|73.23|70.32|68.79|68.07|67.83|68.045|66.62|66.505|66.88|68.24|68.03|68.2|71.5|72.64||73.825|74.08|72.69|72.01|71.77|70.48|69.92|73.01|71.31||70.77|72.15|72.18|73.13||72.51|72.535|74.2|73.67|73.445|74.6|75.78|77.24|78.24|76.43|76.41|76.1501|76.82|76.685|77.48|79|79.33|77.535|77.97|77.78|78.99||78.1847|77.265|76.64|75.55|73.54|75.11|75.05|74.18|75|73.81|71.305|71.735|70.06|68.47|66.39|67.67|69.0726|69.255|68.1228|67.84|66.605|65.41|64.9|63.05|62.22|64.64|66.41|65.01|64.09|62.1|63.72|63.93|63.88|64.33|66.21|64.61|64.88|61.135|60.1|59.795|59.81|59.31|60.21|59.35|60.03|59.72|60.17|59.24|58.92|61.22|61.75|63.91|67.54
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE|34.485|35.39|34.43|35.74|37.05|37.775|38.9|38.1|35.65|35.64|36.74|37.37|38.17|35.07|34.18|34.02|35.335|32.01|34.48|35.68|36.8701|43.11|43.72|42.63|45.22|45.81|47.97|50.35|50.83|50.5766|51.53|53.6|49.55|49.67|49.53|48.14|49.3|46.37|44.6|45.08||45.18|45.2|44.55|44.09|45.09|46.09|45.4|44.62|45.41|45.67||46.89|47.85|47.911|50.3|49.9|49.24|49.27|47.91|47.955|47.56|46.36|44.08|43.32|46.78||49.235|49.17|48.48|51.03|51.61|51.57|50.39|52.17|53.07|55.84|52.27|55.03|53.7|52.175|50.16|53.1363|57.09|67.64|67.205|63.63|62.72|65.3|65.36|67.43|70.8|71.7557|71.49|74.96|75.96|79|78.42|80.82|81.95|84.1|83.05||83.93|83.2|83.02|82.67|82.07|80.871|81.45|80.05|81.25|80.78|81.15|82.93|82.07|78.11|77.885|81.22|80.15|82.21|81.605|83.29|85.86|90.65|89.9077|89.73|97.15|96.28|95.4545|93.52|93.16|98.8|97.62|96.33|96.07||97.67|96.86|95.1|95.53|98.12|103.37|106.74|106.69|106.25|107.1|108.24|103.94|101.8|106.15|104.66|104.98|105.53|106.18|106.57|103.31|104.45|100.83|98.65|98.94||96.73|96.42|95.76|93.76|93.34|89.31|87.89|90.5|87.64||86.54|86.56|86.15|88.22||88.16|86.9971|89.21|89.17|88.5|88.67|87.7|91.22|91.9421|90.81|90.44|88.76|86.86|83.64|76.47|73.06|74.74|76.48|78.99|79.29|82.9||83.15|83.9|84.08|84.03|80.67|81.55|84.36|86.66|87.61|86.93|82.3|80.1|75|81.55|80.8069|87.62|91.29|96.05|94.74|93.28|90.9|88.83|87.06|87.63|87.12|86.43|89.47|87.35|88.75|93.08|92.64|93.9|93.502|96.24|99.37|99.55|99.84|97.88|99.67|99.96|93.855|97.71|98.49|95.14|97.93|100.89|102.92|103.93|104.8|106.44|107.31|105.66|112.57
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH|150.16|152.96|146.84|147.6|151.68|153.2|144.72|151.36|146.4|148.16|168.24|172.32|177.44|191.04|185.76|172.24|173.68|187.12|184.48|181.2|180.96|183.44|177.84|178.32|181.12|172.72|176.32|164.24|163.76|166.4|166.48|164.08|162.32|166.16|162.44|164.64|157.44|151.84|145.44|149.72||147.52|149.04|149.76|156|159.2|160.32|165.36|166.24|164.8|153.28||156|165.48|166.8|164.24|163.04|164|166.08|164.96|163.28|161.12|160.64|158.08|157.6|154.04||159.84|157.36|163.6|165.6|163.04|159.6|154.92|160.24|160|152.4|147.04|143.04|154|148.4|148|149.92|143.84|141.92|138.64|145.28|138.16|141.44|148.24|148.08|147.92|150.48|148|150.24|141.6|142.4|130.32|129.52|127.84|126.92|126.22||128.72|131.2|134.2|140.08|139.12|130.8|141.04|141.44|139.2|137.52|140|142.96|152.68|149.44|145.92|145.44|148.73|142.56|187.84|192.76|229|237.32|236.04|235.6|237.6|233.2|234.32|230|226.4|224.8|226.4|229.88|225.28||218.96|212.56|220.4|213.2|214.48|208.96|213.68|214.24|214.96|216|220.48|222.08|226.4|217.28|210.08|216.16|200|216|224.8|218.24|212.48|204.36|207.28|206.56||203.52|194.16|174.76|167.28|169.2|177.52|171.44|153.6|146.64||148.16|143.04|136.24|132.88||135.84|130.72|136.32|132.88|129.76|129.92|141.84|143.84|140|131.76|129.24|126.96|126.88|124.68|128.88|137.68|138.88|135.4|136.08|137.36|141.68||140.84|136.16|142.88|141.68|166|172.32|181.04|179.12|176.88|139.52|138.32|141.2|153.68|159.36|166.16|173.6|176.88|173.36|173.76|176|174.64|169.36|163.68|157.52|159.96|162.08|173.8|168.16|166.32|169.84|170.8|169.84|176.96|179.36|191.84|189.92|189.12|179.92|189.68|188.56|181.28|187.84|182.08|172.88|178.48|187.68|187.84|185.2|192.72|202.6|199.92|193.28|199.36
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE|6.98|6.985|6.91|6.905|6.98|6.96|7.02|6.97|6.94|6.8|6.71|6.62|6.63|6.63|6.41|6.371|6.46|6.48|6.51|6.53|6.87|6.78|6.61|6.97|7.03|7.03|7.11|7.14|7.25|7.31|7.16|7|6.99|6.81|6.795|6.73|6.765|6.8|6.72|6.7001||6.82|6.86|6.86|6.76|6.79|6.78|6.8|6.885|6.76|6.88||6.9|7.145|7.29|7.13|7.12|7.14|7.235|7.21|7.02|6.92|6.94|6.77|6.76|6.77||6.76|6.76|6.84|6.9533|6.965|6.94|6.98|6.98|6.95|6.99|6.955|6.655|6.55|6.48|6.5|6.385|6.225|6.21|6.05|6.09|6.165|6.14|6.17|6.25|6.39|6.42|6.385|6.395|6.42|6.365|6.2809|6.23|6.155|6.01|5.9||5.86|5.82|5.82|5.77|5.79|5.7525|5.67|5.74|5.77|5.6|5.66|5.68|5.715|5.63|5.53|5.62|5.59|5.725|5.641|5.765|5.82|5.8|5.81|5.885|5.94|5.95|5.89|5.93|5.95|5.95|6.01|6.06|6.075||6.18|6.04|6.01|6.015|5.98|5.92|5.92|5.77|5.73|5.7|5.57|5.79|5.73|5.56|5.515|5.52|5.515|5.57|5.6|5.66|5.705|5.65|5.78|5.725||5.7|5.755|5.79|5.61|5.615|5.49|5.43|5.5125|5.415||5.4|5.355|5.295|5.32||5.3|5.24|5.35|5.23|5.22|5.255|5.3|5.36|5.445|5.29|5.26|5.27|5.37|5.38|5.39|5.4|5.49|5.28|5.075|5.1|5.05||4.98|5|5.07|5.06|5.01|5.09|5.22|5.22|5.33|5.27|4.99|5.165|5.15|5.23|5.21|5.26|5.48|5.335|5.22|5.245|5.2|5.06|4.99|4.89|4.88|4.89|4.9|4.83|4.78|4.605|4.6|4.64|4.74|4.73|4.9|4.85|4.86|4.61|4.675|4.7|4.75|4.73|4.71|4.72|4.81|4.88|4.89|4.94|4.88|4.95|5.01|5.07|5.235
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE|16.08|16.212|16.055|16.2|16.48|16.53|16.12|16.12|16.34|16.62|16.71|16.65|16.81|16.65|16.76|17.09|17.5|17.95|18.9|15.73|16.33|16.08|15.72|15.56|15.99|15.885|16.045|16.02|15.92|16.13|16.07|15.51|15.44|15.6|15.55|15.18|14.83|14.945|14.64|15.1||16|16.01|15.87|15.35|14.95|15.01|14.95|15.29|15.63|15.19||14.62|14.78|14.535|14.97|14.934|14.96|15.35|15.46|14.6338|14.61|15.23|14.86|14.615|15.16||14.2|13.89|13.5|13.2|12.21|11.69|11.1|10.53|10.3|10.98|11.35|11.77|12.02|12.66|13.09|12.77|13.12|23.14|22.96|23.26|22.995|22.51|22.58|22.77|23.31|23.39|23.2925|23.3408|23.78|23.825|24.25|24.6|24.4082|24.43|23.6||23.29|23.82|24.37|24.34|24.05|23.83|23.54|23.122|23.345|22.77|23|23.24|23.29|22.61|23.51|24.1|23.95|24.4176|24.64|25.18|26.33|26.065|25.83|26.48|26.47|25.96|26.411|26.37|26.4|26.2|26.66|27.12|27.44||28|28.24|28.37|27.5975|27.36|27.405|28.05|28.835|28.79|28.6|28.7|28.745|27.35|26.7872|26.9|26.95|26.96|27.25|27.38|27.52|26.1101|34.71|35.1|34.5005||33.76|32.83|32.0064|31.03|31.1725|30|29.57|29.62|29.05||28.31|29.05|27.82|27.8||28.345|27.995|29.12|28.23|28.31|28.83|29.81|31.41|32.16|31.18|31.41|31.22|31.4|32|32.47|30.45|30.36|28.4|28.98|30.23|31.5||31.6|31.4601|31.72|32.09|32.48|33.03|33.73|32.97|32.25|29.31|28.37|29.04|28.6|28.28|26.75|27.2|28.442|28.52|27.22|27.77|28.04|26.375|25.54|25.3|25.2|25.92|26.9|26.18|25.77|25.54|26.23|25.725|25.91|27.24|29.08|28.04|28.99|27.59|27.3|26.6|26.94|26.81|27.7|27.6|28.9|29.92|30.15|30.42|30.2|31.51|32.65|33.06|34.48
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE|107.256|107.4|107.6175|106.4601|104.51|105.88|105.1711|104.16|104.69|106.84|105.99|105.19|104.612|103.215|104.445|106.08|107.06|106.32|101.39|100.74|100.24|99.49|101.79|102.37|104.74|104.81|104.1|103.67|104.01|103.5|103.37|102.78|99.85|99.56|101.08|100.02|98.82|98.85|98.55|100.84||101.04|101.78|101.695|99.43|100.53|99.59|98.4|101.87|100.08|99.62||100.1|98.48|98.81|98.55|98.7|98.58|98.76|97.45|95.72|94.18|92|91.36|91.29|93.7||94.13|94.22|94.19|96.84|96.36|96.9|96.68|96.24|95.8|97.44|96.25|95.77|94.15|92.64|93.87|92.65|94.445|103.49|102.325|104.59|103.98|102.45|101.64|102.6|104.11|104.5|103.11|104.36|105.08|104.5|105.93|106.03|105.2|105.16|103.24||103.92|104.61|105.24|107.74|106.81|106.31|108.18|107.56|107.76|105.5|106.69|107.55|109.91|108.66|109.625|106.65|108.94|108.48|107.15|111.22|114.5|113.88|112.74|110.18|106.09|107.025|122.92|123.4|122.85|123.5|124.28|121.96|120.5784||124.005|120.37|118.39|118.92|118.68|118.35|118.48|121.82|119.27|120.24|120.015|117.335|117.18|116.85|115.74|115.84|121.6|120.02|118.1|115.45|115.8|116.36|117.77|121.91||120.6|119.14|119.42|117.71|118.01|121.67|121.62|121.84|121.74||121.21|120.44|119.58|119.51||118.12|116.82|116.5|113.45|112.99|112.35|112|114.32|113.1224|112.835|113|113.91|117.735|116.84|116.98|119.36|119.295|119.26|119.89|121.61|120.97||119.77|117.8|118.05|116.99|117.25|116.03|116.03|117.18|115.66|118.78|113.54|115.96|115.7|112.265|105.13|101.78|101.16|101.48|98.44|97.2|97.27|96.98|96.44|94.13|94.17|95.04|95.46|93.13|92.27|89.79|91.23|90.74|90.07|90.045|90.48|90.68|91.8|87.7901|88.62|86.59|87.11|85.945|85.04|84.2|85.03|85.6084|83.67|83.02|82.1|81.69|84.12|84.53|87.3
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH|18.2|18.04|18|17.87|18.22|17.9401|17.63|17.76|18|18.37|18.11|18.51|17.99|17.88|17.82|17.8|20.14|20.87|21.76|21.96|22.425|22.67|22.48|22.3|22.47|22.05|21.93|22.06|22.44|22.52|24.01|24.65|24.41|24.99|25.23|24.32|23.08|22.8|22.81|23.38||23.86|24.5|24.14|24.17|23.45|23.16|23.46|24.1|24.235|24.1||23.9101|23.31|23.1901|23.69|24.0036|23.52|23.55|23.86|23.23|23.165|21.755|20.76|20.25|19.83||19.63|19.67|20.43|20.43|21.2|20.56|20.08|20.2|19.7|20.02|21.03|20.98|20.79|18.75|18.345|18.16|17.7844|18.25|18.08|18.25|17.6|17.55|17.69|17.5328|18.02|18|17.65|17.57|17.59|17.9585|17.88|17.46|17.69|17.6|17.22||17.15|16.85|16.57|16.11|16.27|16.26|16.07|16.0839|16.33|15.525|15.61|15.89|15.56|14.34|14.32|15.53|13.7503|14.62|13.98|14.5|15.1|14.5773|14.515|14.4|14.2|14.11|13.86|14.1|14.5601|13.75|13.695|13.3132|12.96||13.52|13.23|12.4|12.25|11.94|11.99|12.33|12.25|12.36|12.56|12.965|12.8238|12.44|12.83|12.225|12.68|12.35|12.03|12.495|12.19|11.79|11.54|12.11|12.615||12.71|12.2901|12.55|12.15|12.18|12.0115|12.31|11.9|11.59||11.34|11.66|11.15|11.21||11.66|11.32|11.48|11.1|10.92|10.95|10.8|11.0224|11.0401|10.24|10.21|9.79|10.14|9.8|9.28|8.6|8.48|8.18|8.37|8.25|8.42||8.2|8.315|8.45|8.24|8.01|8.35|8.205|8.23|8.32|8.36|7.99|7.66|6.715|6.655|6.52|6.76|6.93|7.2|7.11|7.02|7.02|6.83|6.79|6.7|6.86|6.87|7.1|6.77|6.69|6.6495|6.84|6.93|7.01|7.33|7.8|7.895|7.95|7.7|7.77|7.7|7.6|7.46|7.26|7.27|7.44|7.82|7.87|7.8|7.93|8.22|8.45|8.27|8.52
01605|15538|/equities/black-diamond|R2000GROWTH|7.14|7.27|7.41|7.37|8|8.09|8.2|8.09|8.15|8.11|7.9555|8.29|8.58|8.54|8.5|7.67|8.15|8.395|8.27|8.26|8.56|8.77|8.43|8.38|8.35|8.3|8.39|8.37|8.575|8.74|8.625|8.7|8.945|9.3244|9|8.7|8.42|8.33|8.23|8.57||8.92|8.83|8.39|8.18|8.0138|7.87|7.83|7.76|7.78|7.86||7.915|7.96|8.305|8.32|8.32|8.52|8.53|8.65|8.13|8.06|8.07|7.895|8.09|8.5||8.4|8.35|8.42|8.74|8.51|8.49|8.635|8.63|8.47|8.71|8.5|8.295|8.35|8.1|8.35|8.25|8.41|8.16|8.87|9.49|9.46|9.245|9.09|9.22|9.38|9.52|9.39|9.45|9.48|9.45|9.53|9.57|9.87|9.55|8.84||8.69|8.54|9.165|9.2701|9.01|8.915|8.76|8.58|8.56|8.43|8.55|8.49|8.565|8.57|8.94|8.91|9.0342|9.29|8.855|9.172|9.8|9.225|9.19|9.18|9.48|9.14|9.17|8.15|9.59|9.71|9.68|9.61|9.58||9.475|9.6|9.59|9.56|9.42|9.11|9.295|9.62|9.65|9.77|10.03|10.21|9.92|9.93|9.83|9.57|9.5|8.96|9.23|9.68|9.4|9.1|9.265|9.26||9.1|8.81|8.52|8.315|8.45|8.23|8.03|7.85|7.56||7.62|7.5|7.11|6.86||7.015|6.93|7.24|7.155|7.48|7.72|7.81|8.03|8.05|7.83|7.95|7.78|7.87|7.795|7.995|7.87|8.18|7.8|7.64|7.54|7.61||7.37|7.16|7.28|7.355|7.255|7.7|8.67|8.965|8.89|8.61|8.08|8.11|10.71|11.285|11.08|11.61|12.06|12.1|12.05|12.15|12.25|11.58|11.36|11.5382|11.64|11.62|12.21|12.24|12.1|12|12.06|12.3|12.61|12.82|13.48|13.16|13.67|13.28|12.38|12.23|12.39|12.42|12.12|11.93|12.1973|12.67|12.805|13.645|13.77|14.58|14.74|15.13|16.24
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH|0.02|0.02||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|0.01|0.02|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.04|0.04||||0.08|0.12|0.0969|0.1115|0.12|0.12|0.1111|0.125|0.14|0.16||0.165|0.165|0.16|0.1684|0.1731|0.188|0.1795|0.2115|0.242|0.27|0.2784|0.2655|0.2475|0.24|0.2537|0.269|0.2548|0.2321|0.2401|0.22|0.2105|0.224|0.2351|0.2352||0.2679|0.2226|0.22|0.1814|0.173|0.15|0.16|0.153|0.16||0.16|0.183|0.14|0.15||0.1431|0.1421|0.1443|0.1401|0.145|0.1596|0.165|0.164|0.158|0.1555|0.1551|0.165|0.1606|0.18|0.1862|0.2|0.2063|0.202|0.205|0.2026|0.2136||0.22|0.202|0.2106|0.24|0.2401|0.252|0.2606|0.25|0.2401|0.222|0.22|0.229|0.2701|0.31|0.31|0.3426|0.3421|0.3329|0.3227|0.3215|0.317|0.3|0.3135|0.322|0.3552|0.3628|0.3967|0.39|0.382|0.3725|0.3681|0.37|0.3951|0.4133|0.4421|0.4032|0.41|0.3904|0.43|0.45|0.43|0.4253|0.46|0.465|0.4407|0.48|0.4685|0.54|0.56|0.6863|0.71|0.85|1.02
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH|34.0701|35.44|35.3|35.32|34.68|35|33.68|33.1|33.09|33.27|34.44|34.7|35.71|36.07|35.58|36.46|39.14|40.01|39.57|39.7|40.37|40.87|39.51|39.1|42.48|42.51|41.94|42.0389|42.39|41.605|40.93|40.84|39.16|40|38.81|38.8|38.98|38.41|37.975|39.24||39.353|39.035|39.66|40.07|39.69|39.54|40.63|38.91|38.57|37.03||37.66|37.42|38.46|39.66|40.78|42.23|47.11|47.96|48.425|48.46|47.11|47.18|47.43|47.67||48.98|49.915|49.34|48.7|48.635|46.9574|44.03|44.61|45.54|44.8|43.98|44.36|44.48|42.38|42.185|43.48|43.075|43.65|43.66|44.17|42.335|42.3|42.66|42.69|43.28|44.72|42.225|41.515|40.22|38.84|38.53|37.72|37.11|37.5|37.7||38.785|39.58|41.17|42.01|40.4101|40.78|42.1|39.98|40.51|40.06|40.92|42.27|43.2|41.855|41.36|41.52|43.16|44.71|43.66|42.29|47.8|50|49.645|51.82|55.56|54.59|53.14|52.58|53.0125|52.64|53.24|52.98|51.4||54.16|54.15|55.18|53.52|52.4232|52.76|52.87|53.7|53.96|55.7|56.81|56.73|57.33|57.68|57.13|57.51|57.045|54.31|51.13|50.55|48.45|48.43|48.14|47.26||47.65|47.395|47.43|46.62|45.5|45.46|44.83|45|44.5||44.58|46.035|43.965|44.115||46.19|47.215|47.665|46.46|46.62|48.63|48.87|49.17|48.4644|46.97|49|49.19|47.98|48.6|48.93|47.88|48.45|47.91|43.225|47.54|48.465||48.095|46.15|45.47|43.9545|42.515|42.94|43.995|43.67|45.58|43.82|42.35|43.34|45.71|47.485|48.09|49.39|49.78|50.01|46.655|46.76|45.15|43.22|42.91|43.58|43.59|43.58|45.14|43.33|43.26|43.36|42.045|41.25|40.66|39.5|39.73|38.82|39.565|37.4|35.6809|35.31|35.46|34.605|34.26|33.69|34.41|35.4|35.44|36.12|36.54|38.68|38.73|38.8401|39.15
01608|15737|/equities/clearfield|R2000GROWTH|33.51|33.32|33.9385|33.655|36.97|37.3|37.41|38.2|38.74|38.885|39.41|39.41|40.37|40.41|38.985|38.46|39|40.3101|44.5677|44.69|45.85|46.21|46.08|45.8901|47.51|47.16|47.59|47.3|47.29|48.301|47.74|46.85|45.75|47.16|46.59|46.2|46.22|46.14|44.41|45.03||46.52|47.13|46.25|45.66|45.56|45.61|45.6|45.3835|46.25|47.55||46.89|45.65|43.69|46.49|47|44.6|43.6404|42.1715|40.11|39.3|39.02|37.35|38.1435|38.01||37.2998|36.83|36.62|36.56|36.38|37.31|36.7342|36.43|35.76|36.11|35.52|35.16|36.11|35.2101|35.17|30|41.79|41.6|41.55|42.9|43.16|41.8|41.37|41.2975|42.77|41.65|41.3401|43.2074|44.87|44.77|44.94|45.79|45.69|45.635|45.01||44.5401|44.41|44.32|44.1875|45.205|44.65|44.46|44.13|45.2|43.5601|44.88|45.01|45.22|44.34|45.7461|45.39|45.34|49.34|50.1|51.681|55.03|59.3|59.6497|60.34|60.86|61.17|61.79|61.5|61.1|60.59|61.07|59.58|58.4||60.02|61.73|61.96|61.06|60.15|60.4|60.5001|63.17|60.95|60.2924|60|68.97|68.73|69.88|68.79|67.88|68.73|71.8|73.81|73.51|71.3|72.36|74.505|77.61||81.22|80.58|79.49|94.2|96.4237|92.72|92.51|93.6101|90.54||92.76|93.28|91.05|92.55||94.2|93.2901|96.75|92.51|93.25|95.11|100.01|103.5|104.0595|103.4|102.33|103.95|101.85|108.68|109.37|121.09|125.28|122.77|118.72|119.05|128.9126||125.87|118.2901|116.16|107.28|90.5|90.4|93.19|87.03|88.01|87.06|82.95|84.37|90.5|101.66|110.31|115.2969|116.4|120.1044|119.965|115.51|114.88|108.89|103.27|102.255|99.88|100.3583|98.8|95.22|93.99|93.05|94.52|92.15|93.855|98.41|101.2142|101.33|100.78|97.55|98.52|92.47|91.65|90.035|90.06|88.57|90.33|94.09|92.06|90.08|89.14|96.69|97.67|99|100.85
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH|1.28|1.26|1.285|1.28|1.375|1.36|1.35|1.34|1.34|1.395|1.38|1.485|1.5006|1.48|1.62|1.68|1.73|1.77|1.76|1.765|1.83|1.8435|1.75|1.75|1.79|1.77|1.71|1.6605|1.69|1.67|1.635|1.625|1.65|1.785|1.74|1.7473|1.69|1.615|1.575|1.72||1.68|1.67|1.75|1.6007|1.52|1.47|1.52|1.62|1.66|1.72||1.835|1.69|1.719|1.74|1.66|1.66|1.6601|1.6|1.46|1.43|1.43|1.44|1.44|1.53||1.575|1.55|1.64|1.66|1.6|1.61|1.55|1.55|1.6|1.51|1.55|1.57|1.79|1.78|1.81|1.86|1.7|1.751|1.65|1.6514|1.6|1.55|1.56|1.63|1.655|1.63|1.64|1.59|1.64|1.64|1.67|1.61|1.6101|1.61|1.6||1.64|1.72|1.86|1.91|1.91|1.92|1.86|1.93|1.89|1.99|1.96|1.95|1.86|1.69|1.6301|1.95|1.84|2.04|1.93|1.91|1.98|1.99|1.9899|2|2.05|1.96|1.98|2.09|2.0825|1.98|2.09|2.13|2.18||2.31|2.42|2.535|2.45|2.45|2.45|2.65|2.82|2.84|2.88|3.195|2.99|2.855|2.83|2.9101|3.15|3.14|2.8702|2.9|2.7701|3.39|3.19|3.1|2.7701||2.6201|2.49|2.46|2.47|2.56|2.58|2.63|2.57|2.6||2.59|2.515|2.525|2.64||2.6|2.7001|3.01|3.095|3.18|3.3|3.54|3.82|3.85|3.785|3.74|3.805|3.77|3.94|4.031|3.56|3.59|3.4|3.38|3.41|3.55||3.37|3.47|3.41|3.44|3.58|3.65|3.88|3.7612|3.489|2.99|3.1|3.16|3.49|3.49|3.4356|3.5|3.61|3.45|3.35|3.42|3.42|3.31|3.27|3.24|3.28|3.24|3.48|3.49|3.53|3.67|3.84|3.705|3.7|3.7073|3.86|3.82|3.87|3.88|3.7977|3.675|3.96|3.85|3.87|3.97|3.93|4.07|3.99|3.98|4.0401|4.16|4.175|4.26|4.46
01610|1163770|/equities/pennant-group-inc|R2000GROWTH|11.97|11.955|11.96|11.985|12.34|12.49|12|11.855|11.85|11.835|11.59|11.34|11.185|10.99|10.9|10.85|11|11|11.2|11.06|11.21|11.19|11.23|11|11.03|11.13|11.11|11.54|11.685|11.195|11.15|11.25|11.29|11.47|11.63|11.39|11.22|11.2|10.83|11.43||12.1|12.27|12.27|12.03|12.085|12.06|12.09|12.36|12.62|12.51||12.47|12.38|12.465|12.58|12.19|12.48|12.79|13.245|12.48|12.3|12.125|11.94|11.47|11.48||11.424|11.4|12.305|12.35|12.21|12.214|12|11.96|11.97|11.26|11.09|10.79|10.68|11.31|11.35|11.69|12.04|13.26|13.22|13.65|13.51|13.66|13.16|13.17|12.66|12.15|12.12|12.37|12.37|13.09|13|13.28|13.51|13.74|13.66||13.72|13.87|13.56|13.76|13.95|13.94|13.83|13.725|13.77|12.18|11.77|12|11.805|11.27|11.69|12.25|12|12.33|11.76|11.43|12.51|13.25|12.83|13.42|14.78|14.86|14.62|14.91|14.52|12.6|12.04|12.42|12.1||12.39|11.97|11.54|11.64|12.01|11.92|11.95|12.06|12.25|12.325|12.6|12.48|12.69|12.14|11.9|12|11.92|11.105|10.47|10.82|11.62|11.37|10.88|10.56||10.1|10.31|10.33|10.58|10.445|10|10.35|10.67|10.57||10.78|9.99|9.95|9.75||9.81|10.04|10.78|11.13|11.11|11.081|11.06|10.32|10.24|9.8|9.99|10.5|10.19|10.37|10.67|10.01|9.99|9.83|10.07|9.79|9.76||9.74|9.26|9.55|9.54|9.69|10.09|11.34|11.19|11.345|11.05|10.59|9.635|12.88|12.28|12.3|12.425|12.74|11.96|11.2289|11.21|11.5|10.81|10.54|10.13|9.86|9.59|9.99|9.34|8.92|8.68|9.1|10.145|10.19|10.21|10.32|10.465|10.88|10.18|10.38|10.7|11.66|11.25|11.18|12.355|13.68|14.54|14.665|14.88|15.03|15.23|15.715|15.87|15.31
01611|1052946|/equities/constellation-alpha|R2000GROWTH|2.25|2.25|2.2|2.2|2.27|2.21|2.23|2.23|2.27|2.3591|2.28|2.2599|2.31|2.32|2.44|2.45|2.5301|2.6001|2.97|2.91|2.97|3.17|2.945|2.86|3.23|3.42|3.5|3.33|3.4181|3.17|3.13|3.2218|3.01|3.2|3.13|2.97|2.952|2.85|2.75|2.75||2.57|2.5401|2.43|2.13|2.14|2.2|2.25|2.35|2.43|2.54||2.72|2.8606|2.94|3.05|2.85|2.71|2.5502|2.5|2.465|2.4301|2.38|2.31|2.33|2.39||2.43|2.45|2.42|2.3|2.28|2.246|2.41|2.33|2.3|2.27|2.1001|2.28|2.6|2.38|2.2001|1.81|2.87|2.88|2.81|2.77|3.02|3.11|3.43|3.52|3.8|3.957|3.95|4.34|4.2601|4.17|4.11|4.25|4.25|3.67|3.55||3.55|3.56|3.7|3.63|3.4901|3.26|3.35|3.29|3.11|3.15|3.12|3.21|3.2931|3.11|3.37|3.53|3.47|3.5701|3.235|3.3601|3.74|3.76|3.855|4|3.66|3.74|3.86|3.75|3.69|3.72|3.85|3.8701|3.95||4.81|4.92|5.12|5.26|5.2693|5.07|5.33|4.89|5|5.09|5.2824|5.35|5.02|5.0215|5.37|5.84|5.71|5.06|5.2689|4.56|4.01|3.78|3.87|4.8||3.965|3.0275|2.9|2.26|2.14|1.96|1.9598|1.82|1.81||1.64|1.67|1.6|1.55||1.69|1.66|1.781|1.82|1.8581|2.0439|2.06|2.18|2.16|2.15|2.2|2.215|2.2113|2.2|2.37|2.57|2.5504|2.4|2.57|2.3813|2.31||2.3031|2.17|2.23|2.24|2.29|2.38|2.47|2.4|2.19|2.1499|1.83|1.757|1.73|1.66|3|3.06|3.22|3.21|3.04|3.15|3.2298|2.9834|2.81|3.03|3.12|3.12|3.37|3.32|3.32|3.29|3.31|3.39|3.4|3.54|3.7301|3.87|4.21|3.94|3.95|3.902|3.94|3.84|3.96|3.92|4.12|4.4|4.605|4.895|4.98|5.3714|5.26|5.68|5.99
01612|15925|/equities/digimarc-corp|R2000GROWTH|29.7|30.12|30.51|31.02|31.31|31.38|31.8132|31.745|33.5|34.17|34.05|33.28|33.37|33.93|34.31|34.84|32.9|35.95|32|28.83|28.5044|29.18|28.2|28|27.96|28.1|27.26|28.27|28.96|29.465|29.195|28.95|28.95|29.4|28.6|28.3201|27.4|27.56|26.68|27.17||29.19|28.79|27.9|27.49|26.31|26.73|27.74|27.75|26.9|27.03||27.61|29.09|30.2559|30.5|30.01|29.9|30.44|31.19|29.82|29.5|28.37|28.56|29.4004|29.99||29.68|30.27|29.77|31.06|30.93|30.34|28.9|29.7|28.09|26|25.22|22.01|19.87|19.39|19.205|18.16|17.615|16.73|16.7|17|16.76|16.79|16.42|16.1305|16.35|16.8003|17|17|17.25|17.51|17.525|17.5324|17.39|18.24|17.83||18.67|18.82|19.625|19.4|19.06|18.9|18.54|18.69|18.36|18.08|18.54|18.11|17.11|16.86|17.26|17.85|18.2|18.56|18.87|19.65|20.93|20.151|21|20.55|19.54|16.98|19.42|19.585|18.91|19.26|20.44|20.33|21.07||21.65|21.7|20.985|20.5|20.15|19.75|20.1301|20.7869|20.39|20.65|21.35|21.22|19.86|19.9|19.95|20.91|21.26|20.09|20.85|21.18|20.85|20.52|20.81|20.47||19.93|18.9023|19.71|18.9101|18.26|17.44|17.97|18.3|17.97||17.92|17.58|17.43|17.88||18.21|18.16|18.3581|18.01|18.58|19.8|20.4|21.1|21.77|21.56|21.65|21.18|21.41|21.79|22.88|21.15|21.15|21.28|21.19|21.22|21.76||21.35|21.4|21.59|21.969|22.62|23.03|22.58|21.2958|21.333|20.75|19.93|20.86|18.71|17.73|14.63|15.78|16.1|15.86|15.01|15.185|15.02|14.64|14.8518|15.31|14.55|14.21|13.98|13.7|12.97|12.45|12.63|12.5|12.95|13.42|13.93|14.03|13.99|13.32|13.52|13.62|13.26|12.9|13.08|13.53|13.94|14.35|14.83|16.05|15.64|16.79|16.3|16.5|16.36
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE|220.31|221.24|215.22|217.41|216.435|214|211.21|209.72|210.71|216.34|219.485|220.2374|219.05|216.865|216.44|217.71|217.215|212.89|213.72|213.3|213.815|212.59|201.85|193.04|187.53|189.55|189.105|190.0175|189.04|187.8039|189.08|187.05|186|186.725|186.49|184.79|184.34|182.56|180.63|181.65||182.94|182.335|178.52|178.84|177.96|176.26|174.01|176.405|174.11|173.24||175.1066|173.2008|173.77|174.65|172.795|172.83|174.68|174.5|170.105|168|166.33|163.44|163.4|170.345||167.91|161.945|161.49|162.675|163.24|164.76|164.557|164.93|162.49|164.5513|164.7|164.71|164.94|165.11|165.74|166.69|164.3|165.568|164.83|167.04|169.51|161.8|155.465|157.95|158.13|157.015|155.35|155.14|155.4|155.345|154.95|154|154.23|154.63|152.16||151.52|151.61|158.09|162.78|160.73|159.35|159.17|157.94|155.78|153.56|156.02|159.29|161.205|160.91|157.17|153.95|152.75|157.45|154.77|157.12|164.8|164.72|165.63|165.59|165.36|165.78|166|166.16|164.755|161|153.47|146.22|145.77||149.2001|146.85|145.47|145.85|145.79|143.85|145.12|146.93|144.635|145.98|148.42|147.34|147.15|145.93|145.09|145.59|145.27|144.69|143.32|143.9|142.63|143.28|146.85|148.33||150.74|147.45|147.65|143.71|144.44|143.52|141.89|144.54|146.39||147.34|148.31|147.57|149.27||148.68|146.31|146.9|146.475|146.12|143.68|144.15|146.43|149.2999|147.95|148.52|149.21|148.13|147.29|147.15|152.125|153.56|149.74|151.78|152.06|154.28||153.32|151.865|154.03|151.92|151.195|152.56|149.57|149.36|150.27|148.54|143.98|144.54|143.625|142.115|138.53|140.15|141.08|138.65|135.55|131.73|128.86|128.23|126.54|123.79|124.25|126.3244|126.28|123.6|121.44|119.12|121.36|121.19|120.55|119.22|120.33|120.74|120.14|115.84|115.3|114.13|114.2601|112.85|114.39|114.1|117.42|118.54|117.63|117.21|117.03|116.9|116.85|117.22|121.745
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE|15.66|14.81|15.68|15.82|16.22|16.09|15.53|15.5756|15.6709|15.42|15.035|14.1901|13.95|13.83|13.96|14.07|14.2001|16.65|16.49|17.13|17.46|16.78|18.41|17.9|17.63|18.03|16.94|18.97|18.95|19.55|19.14|19.275|18.76|18.505|18.6203|18.27|18.36|17.91|18.27|18.55||18.5|18.79|18.47|18.84|18.73|18.89|19.475|18.8312|18.5|18.47||18.32|18.03|17.4175|17.65|16.89|16.3|14.66|14.65|14.89|14.805|14.095|13.46|13.33|13.24||13.685|13.48|13.46|13.91|13.88|13.67|13.46|13.5|12.92|13.35|13.295|13.25|13.47|13.06|12.704|12.84|11.83|10.31|5.135|5.42|4.89|4.215|4.04|3.99|4.02|4.135|4.12|4.115|4.05|4.02|4.02|3.91|3.88|3.82|3.855||3.905|3.75|3.69|3.74|3.745|3.66|3.66|3.665|3.745|3.66|3.605|3.66|3.94|3.845|3.855|3.99|4.03|4.03|3.78|3.66|4|3.92|4.14|4.11|4.305|3.94|3.68|3.81|3.77|3.655|3.85|3.86|3.8||4.04|4.06|4.16|4.19|4.25|4.12|4.21|4.545|4.64|4.55|4.63|4.605|4.505|4.495|4.48|4.7|4.67|4.55|4.5|4.61|4.35|4.385|4.4305|4.3||4.36|4.49|4.44|4.13|4.11|4.28|4.37|4.59|4.61||4.63|4.8|4.55|4.52||4.525|4.55|4.605|4.62|4.415|4.85|4.92|5.01|4.96|4.92|5.095|5.065|5.18|5.27|5.335|5.16|5.1|4.9601|4.995|5.07|5.06||5.15|5.135|5.12|5|4.9623|5.035|4.9717|5.35|5.14|5.385|5.335|5.66|5.592|5.41|5.38|5.41|5.33|5.91|5.7|5.88|5.9|6|5.945|6.035|6.08|6.04|6.21|6.01|6.04|5.535|5.435|5.48|5.42|5.45|5.535|5.2|4.91|4.67|4.74|4.46|4.63|4.53|4.46|4.43|4.59|4.69|4.96|4.99|4.935|5.06|5.03|5.035|5.29
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.49|21.48|21.47|21.46|21.465|21.45|21.45|21.46|21.45|21.43|21.43||21.42|21.42|21.41|21.41|21.41|21.41|21.41|21.39|21.37|21.38|21.38|21.38|21.37|21.36|21.36|21.37|21.39|21.35|15.7475|16.05|15.58|15.35|15.25|15.3|15.73|16.28|16.29|16.42|16.25|16.325|16.46|16.325|16.22|16.25|16.025||15.88|15.78|16.1|16.2598|16.295|16.345|16.15|16.15|16.11|15.71|15.7389|16.36|16.5|16.515|16.67|16.845|16.42|16.605|15.95|16.8|17.195|17.79|17.83|17.79|18.64|18.69|18.64|18.51|18.66|18.07|17.56|17.765|17.455||17.22|17.14|16.86|16.71|16.8|16.65|16.99|16.915|17.14|17.252|17.44|17.39|16.55|17.06|16.94|17.27|17.25|16.77|16.91|17.415|16.78|16.8|17.07|17.38||17.9|17.83|17.7|17.8|16.84|16.56|16.07|15.8574|15.465||15.31|15.175|15.04|15.08||15.02|14.65|14.88|15.0209|15.21|15.35|15.26|15.9|16.5|15.87|16.32|16.28|16.41|16.14|16.54|16.84|17.33|17.07|16.83|17.06|17.86||17.685|17.1001|17.18|17.37|17.285|17.51|17.91|17.54|17.99|17.33|16.91|17.32|16.61|18.345|19.95|20.22|20.38|20.635|20.22|20.07|19.88|18.98|18.92|18.88|18.98|18.8|18.555|18.185|18.07|17.43|16.87|16.74|16.99|16.98|17.47|17.36|16.95|16.23|16.84|16.69|16.53|16.39|16.2|15.87|16.39|16.99|16.63|16.99|17.29|17.78|17.73|17.88|18.61
01616|16533|/equities/loral-space-and-c|R2000GROWTH|17.8601|17.79|18.42|20.32|19.67|18.42|14.33|13.69|14.62|15.3101|14.17|12.9|11.6|8.38|8.4|8.6594|8.9|9.05|9.075|9.05|9.25|9.13|8.88|8.4|9.22|9.522|9.78|9.8|9.8|9.92|9.91|9.82|9.85|9.88|9.85|9.6825|9.59|9.6|9.55|9.505||9.5|9.2853|8.98|8.89|9.06|9.01|8.82|8.86|8.82|8.9||8.82|8.8|8.4|8.3|8.1|7.8469|7.97|7.88|7.5601|7.5|7.17|7.05|6.9|6.93||6.91|6.93|7.28|7.276|7.6113|7.79|7.75|8.25|8.22|8.07|8.595|8.49|8.595|8.34|8.42|8.8101|8.0185|8.07|8.1|8.7|8.61|8.62|8.65|8.6|8.74|8.77|8.82|8.8|8.99|8.75|9.08|8.945|8.9|8.676|8.6304||8.2|8.28|8.255|8.1368|7.95|7.5101|6.52|6.5|6.42|6.45|6.8701|6.89|6.53|6.13|6.5|6.96|6.88|7.0895|6.75|6.91|7.36|7.67|7.76|8.02|8.64|8.63|9.27|9.08|9.09|8.93|9.3|8.43|8.46||8.51|8.51|8.92|8.88|8.85|8.85|8.79|8.67|8.92|8.81|9.05|9.19|8.99|8.9|9.01|9.05|8.75|8.8282|9.17|8.75|8.23|8.4601|8.85|9.78||9.8|9.86|9.74|9.7|9.6|9.05|9.25|8.7532|7.7||6.99|7.05|6.96|6.9601||6.48|6.4046|6.447|6.15|6|6.26|6.41|6.4354|6.8045|7|7.15|7.48|7.51|7.48|8.02|8.82|8.72|8|8.08|8.61|8.555||8.11|7.85|7.97|8.22|8.1434|8.34|8.98|8.41|8.44|8.2|8.12|8.06|7.98|7.97|8.25|8.57|8.51|8.01|7.5|7.5|7.24|6.61|6.86|6.75|6.79|7.13|7.42|7.125|7.12|6.97|6.82|6.84|7.14|7.29|7.81|8.12|8.23|7.74|7.4|7.35|7.5903|7.605|7.795|7.655|8.01|8.51|8.83|8.7|8.82|9.605|9.76|10.22|11
01617|15522|/equities/bioanalytical-sys|R2000GROWTH|3.43|3.29|3.1|3.13|3.16|3.1297|3.27|3.22|3.4103|3.45|3.655|3.8096|4.0201|6.14|6.37|6.72|6.67|6.97|6.87|6.74|7.07|7.16|6.92|6.89|6.85|6.6|6.55|6.4|5.1968|5|4.91|4.75|4.88|4.89|4.87|4.91|4.91|4.87|4.84|4.74||4.69|4.7|4.8|4.6001|4.65|4.91|5|4.68|4.81|4.91||5.05|4.845|4.95|4.92|5.2|5.32|5.3|5.43|5.4|5.78|5.79|5.8|5.98|6.34||6.211|6.05|6.47|6.87|6.515|6.45|6.34|6.18|5.97|5.79|5.61|5.92|6.06|6.19|5.83|5.63|5.4613|5.6|5.44|5.4|5.47|5.31|5.05|5.1|5.45|5.44|5.18|5.19|5.08|4.89|4.82|4.62|4.4|4.11|3.86||4.04|4.05|4.2|4.115|4.16|4.145|4.215|4.31|4.63|4.55|4.59|4.55|4.46|4.41|4.62|4.65|4.55|4.51|4.51|4.72|5.35|5.7401|6.1599|6.33|6.76|6.88|7.04|7.5|7.34|6.938|7.12|6.66|7.05||7.22|7.54|7.36|6.62|7.01|6.8|7.11|7.7|7.8|7.68|7.92|7.87|7.13|7.19|6.92|6.5615|6.53|6.515|6.69|6.51|6.105|6.0544|7.325|8.075||7.41|6.94|6.25|4.8|4.82|4.94|4.89|4.935|4.75||4.6115|4.5|4.57|4.41||4.2615|3.7276|3.71|3.645|3.82|3.99|4.42|4.5|3.94|3.84|5.41|5.24|5.22|5.22|5.58|5.42|5.67|5.8|6.28|6.49|6.66||6.28|6.06|5.335|4.45|6.55|15.53|16|15.19|16.1|15.69|14.91|16.2|17.08|17.5|18.26|18.9|20.52|20.42|20.52|20.423|21.54|19.32|18.39|18.83|18.74|18.4925|19.835|19.1|18.48|18.24|18.69|18.75|18.97|18.795|19.37|18.89|18.48|16.57|16.37|16.03|17.14|17.38|17.09|17.185|17.73|17.89|20.45|20.5|21.21|21.98|21.96|22.39|22.27
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE|106.75|105.57|102.675|104.76|102.5|102.51|105.08|106|106.87|109.8|109.8|109.3|110.94|110.14|110.49|113.055|110.03|114.76|117.21|116.3727|117.84|116.05|112.5902|111.02|111.67|111.25|111.34|109.71|116.12|117.2|116.6|104.93|101.06|103.54|103.8|100.68|97.56|97.13|94.13|97.57||98.73|97.83|100.46|96.9575|93.04|94.16|93.07|92.02|93.47|93.03||94.6|95.73|96.06|96.7|93.2|92.66|94.17|93.75|86.99|84.495|81.52|79.25|81.01|83.63||82.34|81.67|70.76|86.41|85.41|84.55|86.77|83.49|79.93|81|80.84|84.77|83.25|82.43|78.31|76.01|74.425|77.01|76.09|79.01|80.17|77.53|76.3|76.32|77.46|78.51|79.11|80.3|82.04|82.82|83.94|82.575|81.2|79.05|73.8||74.19|73.96|76.17|77.62|75.03|75.5|74.1|74.9|73.53|71.05|73.19|73.48|72.9|70.5|70.9|72.81|73.93|75.47|74.82|79.92|82.94|82.82|83.16|83.5|83.04|83.29|82.91|82.29|81.44|79.5|76.4|77.39|86.69||92.38|92.74|91.15|89.63|85.98|87.115|89.83|91.4|91.02|93.72|92.55|91.45|83.97|82.51|80.66|79.67|78.97|75.66|75.29|76.96|74.05|72.72|75.2|76.5||76.6|76.1|72.8|69.5|69.97|69.3|68.67|70.0225|69.23||71.6|69.8|68.93|69.81||67.95|65.62|65.15|64.31|65.06|68.9|71.5|72.345|72.28|73.42|72|71.95|70.61|70.75|71.86|72.47|72.61|69|70.2|68.61|69.3||71|70|67.35|67.5|52.24|63.01|69.01|67.38|70.7|68.26|64.74|64.38|64.23|64.35|65.79|67.29|65.68|67.1|65.19|66.48|66.79|62.88|61.18|60.26|59.66|59.16|62.55|61.925|60.87|60.01|59.22|58.67|58.93|58.85|61.06|59.2|62.54|60.61|60.16|61.64|66.85|65.465|66.32|65.45|66|67.4|68.6708|68.86|68.29|69.76|69.4|72.45|77.041
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE|23.21|22.605|21.75|21.64|20.71|20.43|20.31|19.885|20.41|20.5912|21.29|22.805|22.47|21.9|21.2|17.27|17.51|17.685|17.865|17.54|18.415|18.795|18.52|18.66|18.5|18.97|18.44|18.795|18.805|19.42|19.71|18.78|19.54|20.165|19.49|19.87|19.59|19.48|19.37|20.64||22.13|21.52|20.72|20.74|20.2776|20.75|20.25|20.59|20.78|20.77||20.83|21.52|21.66|22.2|21.36|22.425|22.4|22.31|22.71|22.665|22.625|21.98|21.83|22.01||22.54|22.92|22.8416|23.08|23.35|22.93|22.16|22.16|22.35|22.11|20.13|18.23|17.72|18.75|18.11|17.895|17.505|18|18.14|19.53|19.55|20.36|19.61|20.94|20.3|20.57|20.17|20.875|21.25|21.62|20.985|21.57|21.12|20.48|19.4||19.37|19.39|20.06|20.68|20.18|20.02|19.07|19.36|18.2319|18.32|19.25|18.5201|17.7|16.45|16.26|16.51|17.57|19.29|18.51|18.9401|20.66|20.7245|21.41|20.74|18.6|18.25|17.91|18.32|18.655|18.755|19.62|19.32|19.6||20.06|20.65|20.6139|19.81|19.56|19.69|20.0225|20.455|19.92|19.33|19.4501|19.73|21.21|21.11|20.86|20.8|21.16|22.2|22.6|22.38|21.815|21.145|22.09|22.79||22.61|22.06|20.78|19.1|18.92|16.355|17.57|18.96|18.68||18.38|18.44|17.98|18.81||20.45|20.22|19.91|19.45|20.16|21.2|21.645|21.82|20.9503|20.07|20.44|20.17|20|20.18|21.64|19.28|19.88|20.26|20.86|21.32|22.8||21.48|20.39|19.75|19.95|19.32|20.35|20.44|18.92|20.08|18.6|18.36|16.455|15.67|16.1|16.69|16.84|18.03|17.23|16.685|16.37|16.21|15.13|14.64|13.86|14.17|14.295|14.855|14.33|15.47|15.2|15.74|16.23|16.08|16|16.53|17.18|18.06|16.44|16.23|16.15|16.38|16.58|16.03|16.26|16.9|17.5953|18.13|18.2|17.26|17.45|19.28|19.2434|19.62
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH|3.9887|4.03|3.975|4.03|4.1|4.11|4.17|4.01|3.96|4.09|4.27|4.33|4.32|4.33|4.54|4.57|4.675|4.78|4.87|4.83|5.08|5.13|5.07|5|5.14|5.065|5.0873|5.15|5.115|5.45|5.705|5.4001|5.425|5.7|5.34|5|4.73|4.72|4.65|5.04||5.08|5.08|5.08|4.98|4.9092|4.91|4.9027|5.03|5.1|5.02||4.87|5.02|5.1|5.04|4.865|4.86|4.81|4.91|4.75|5.01|4.705|4.86|4.84|4.5368||4.29|4.1773|4.0949|4.21|4.03|4.07|4.05|3.92|3.77|3.68|3.755|3.87|4.495|4.06|3.835|3.84|3.71|3.65|3.695|3.8257|3.985|3.84|3.67|3.56|3.71|3.79|3.88|3.93|3.985|4.085|4.11|4.12|4.0327|4.14|3.96||3.775|3.76|3.97|4|3.95|3.905|3.82|3.7508|3.91|3.875|3.81|3.75|3.77|3.68|3.85|3.705|3.64|3.82|3.4714|3.59|3.77|3.86|3.87|4.07|3.9001|3.68|4.03|4.1168|4.2|4.08|4.4|4.3607|4.41||4.71|5.01|4.77|4.6|4.635|4.7|4.89|5.31|5.355|5.49|5.63|5.44|5.05|4.9|4.85|5.18|5.115|4.875|5.155|5.15|4.71|4.75|5.22|5.06||4.77|4.52|4.3893|4.16|3.93|3.51|3.51|3.53|3.53||3.45|3.29|3.27|3.28||3.55|3.56|3.75|3.75|3.89|4.021|4.0016|3.91|3.9099|3.88|3.895|4.075|4.08|4.14|4.26|4.18|4.0415|3.88|3.8601|4.01|4.255||4.4|4.24|4.39|4.56|4.39|4.56|4.72|4.56|4.36|4.35|4.225|4.595|4.77|4.799|4.75|4.88|5.06|4.98|4.79|4.88|4.89|4.9|4.75|4.865|4.95|4.84|5.04|4.95|4.83|4.7899|4.945|4.855|4.99|5.33|5.8|5.84|6.05|5.66|5.74|5.61|5.675|5.61|5.64|5.69|6.5|7.22|7.26|7.38|7.39|7.46|7.37|7.3263|7.56
01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE|7.61|7.49|7.4|7.42|7.45|7.41|7.49|7.44|7.335|7.37|7.33|7.46|7.37|7.63|7.53|7.19|8.11|8.18|8.17|7.95|8|7.8|7.79|7.78|8.02|7.96|7.92|7.94|7.91|7.83|7.65|7.5|8.35|8.71|8.59|8.62|8.61|8.54|8.35|8.36||8.38|8.37|8.4|7.9|7.86|7.65|7.285|7.26|7.47|7.57||7.63|7.54|7.76|8.02|8.01|7.9|8.12|8.02|7.84|7.68|7.79|7.48|7.43|7.65||7.705|7.67|7.745|7.94|7.95|7.9403|7.98|8.06|7.86|7.98|7.5501|7.77|7.78|7.5|8.26|8.145|9.0201|11.16|11.15|11.4201|11.16|10.66|10.51|10.75|10.905|10.72|10.575|10.56|10.62|10.67|10.54|10.6|10.53|10.975|10.63||10.53|10.45|10.32|10.28|10.46|10.29|10.25|10.245|10.32|10.035|10.045|9.76|9.895|9.53|9.6|9.33|9.13|9.33|9.44|9.48|10.01|10.175|10.28|10.17|10.69|10.45|10.67|10.505|10.5313|11.48|11.61|10.9|11.09||11.69|11.74|11.52|11.41|11.25|11.05|11.16|11.49|11.685|11.8|11.92|11.91|11.38|11.3|11.28|11.29|11.22|11.02|11.14|11.11|10.87|10.63|10.54|10.53||10.59|10.59|10.485|10.37|10.07|9.87|9.47|9.42|9.15||8.94|8.7|8.69|8.97||8.97|8.96|8.975|8.61|8.57|8.93|9.02|9.44|9.85|9.72|9.64|9.67|9.54|9.65|9.8091|9.83|10.04|9.96|10.3|10.5|10.77||10.7|10.55|10.47|10.835|10.58|10.89|11.15|11.51|11.65|10.96|9.83|9.85|9.78|10.33|10.98|13.35|13.89|13.555|13.68|14.21|14.13|13.34|13.275|13.07|13.08|13.11|13.115|13.55|13.04|12.15|12.12|12.27|12.74|12.81|13.41|13.86|13.22|12.32|12.12|12.12|12.81|12.14|12.075|13.565|14.49|15.66|15.855|16.07|15.53|16.73|17.46|17.64|18.49
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE|20.57|20.56|20.14|20.17|20.15|19.425|18.88|18.85|18.555|18.53|19.05|19.16|19.19|18.83|18.27|18.075|18.76|18.9|18.54|19.92|20.03|20.06|19.63|19.44|19.99|20.06|20.38|19.94|20.5|21.64|21.15|20.74|20.195|20.02|20.15|20.69|21.08|20.6|21.09|21.86||21.88|22.8|22.85|22.68|22.11|22.755|22.74|22.97|22.88|23.02||22.76|23.91|22.95|23.24|22.31|21.41|21.9|22.76|22.32|20.01|18.1|18.4|18.34|18.35||18.965|18.595|18.47|19.335|19.36|19.49|18.445|18.19|17.55|18.69|18.33|18.36|18.71|17.6|17.08|17.44|16.79|17.08|16.86|16.25|16.21|16.45|16.54|17.065|17.01|16.66|16.33|16|16.02|16.5|15.92|15.51|15.52|15.84|15.94||16.24|16.36|16.51|17.44|17.3|16.885|18.66|18.82|19.23|18.98|18.695|18.77|19.62|19.0575|19.12|18.83|19.05|19.47|18.3401|18.34|19.7|21.01|21.66|21.115|21.85|21.735|21.75|21.06|19.93|19.4103|22.1|23.61|23.87||23.85|23.73|23.96|24.11|24.705|24.6928|25.33|28.03|27.92|27.85|26.2641|28.21|27.39|25.95|24.83|25.64|25.94|27.32|27.38|27.13|27.17|26.45|27.2|27.64||27.17|26.52|25.65|24.97|25.31|25.45|25.4|25.83|25.905||27.05|26.6|26.09|26.52||26.265|26.4|25.545|24.52|25.03|26.13|26.51|26.3034|25.75|24.9|23.71|21.25|21.41|18.74|19.31|19.6101|19.78|19.52|19.08|19.37|19.31||19.09|18.7|18.51|18.91|18.66|18.9001|18.49|20.12|19.41|18.445|17.36|17.42|17.59|17.92|18.93|18.73|18.36|18.05|17.54|17.425|17.45|17.83|17.35|17.48|17.39|17.08|18.58|18.02|18.08|17.05|17.49|17.045|16.85|17.13|17.36|17.09|17.26|16.68|16.3|16.335|16.82|16.265|15.81|15.4802|15.068|15.58|15.85|15.9138|16.42|17.15|17.35|17.33|18.26
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE|88.635|89.09|87.99|88.52|90.17|90.72|90.61|89.52|89.98|93.38|94.51|92.45|93.82|93.92|93.93|93.55|92.52|92.75|93.41|93|89.96|90.29|90.25|87.97|89.43|91.22|90.61|91.465|92.13|91.125|91.545|90.13|87.46|86.5|86.32|86.71|86.79|86.1|87.97|89.215||90.18|92.62|92.4|90.983|90.17|90.17|90.56|90.02|89.4|89.6||90.44|92.04|92.9|92.93|91.45|92|93.04|93.77|93.17|92.27|91.2|89.17|88.13|88.34||88.27|86.955|86.7|87.92|87.78|87.39|86.35|85.34|85.605|85.415|83.57|80.1|81.75|81.9701|80.7|81.83|77.3|82.42|83.46|82.855|77.47|111.71|111.5|112.03|111.41|111.38|109.08|107.77|107.7|109.29|110.43|110.3401|111.73|111.21|107.59||107.47|102.93|103.67|104.92|103.44|99.23|101.32|102.75|102.13|98.7|98.81|98.96|98.5|97.9925|96.755|97.02|97.61|98|97.75|98.08|99.94|101.74|102.35|103.135|105.75|106.725|104.34|107.09|103.7|102.851|104.3|105.3|104.625||106.15|104.2|103.9|103.92|105.39|104.58|104.58|105.49|103.28|104.53|107.995|108.19|106.18|106.36|105.28|105.31|105.39|106.685|109.12|108.66|106.45|104.11|105.18|104.42||101.89|100.79|100.01|100.5|100.66|99.25|97.825|97.5|97.25||98.51|98.4831|98.07|98.14||100.32|100.36|101.9701|102.26|101.02|100.45|103.5|105.14|104.67|103.185|103.12|105.29|105.775|105.265|106.915|109.9|109.32|106.09|106.69|107.09|107.62||105.89|104.55|104.475|106.03|104.05|105.22|105.86|104.93|104.24|105.04|105.36|105.3|108.15|107.295|106.265|105.95|102.32|101.45|100.81|100.97|108.18|105.88|103.79|102.14|102.46|101.965|103.55|101.56|101.07|99.26|98.95|97.02|96.52|95.57|96.9175|96.36|96.84|92.04|93.68|93.01|92.68|91.225|88.46|88.25|89.96|91.95|90.54|90.31|89.24|90.67|90.45|90.55|92.53
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE|47.74|47.54|46.6194|48.52|48.9|48.5|47.52|47.81|47.97|51.47|53.02|52.17|52.26|52.34|54|54|53.96|53.39|52.46|53.46|53.62|53.32|53.62|52.67|53.43|52.95|52.66|52.13|51.51|54.07|54.465|53.96|53.52|52.5601|51.58|50.82|48.23|48.14|47.36|50.28||51.22|51.18|50.7273|51.52|51.17|51.14|51.69|50.06|50.74|50.67||50.38|49.735|49.57|50.075|48.335|48.1465|47.91|48.3|45.95|44.99|44.165|43.24|42.98|43.99||43.545|43.86|43.03|42.59|44.065|44.48|45.59|45.301|44.38|45.335|45.29|45.21|44.82|44.69|43.71|43.365|43.15|43.8|42.86|43.57|42.45|41.33|40.97|41.73|41.453|41.2159|41.39|40.38|39.75|39.38|39.0975|38.65|38.9|38.785|38.255||38.28|39.66|39.775|39.76|39.51|39.48|39.8|40|40.025|38.9|38.8201|36.552|36.01|35.261|34.89|34.32|34.44|34.93|33.98|33.92|35.43|34.95|34.92|34.85|35.2|34.2|34.86|35.23|35.14|34.55|34.61|34.53|34.36||35.3|36.13|36.78|36.89|37.16|36.91|37.205|37.63|38.491|38.74|39.28|39.46|37.49|37.29|36.695|37.01|36.84|36.575|35.87|35.25|34.33|34.38|35.19|34.955||34.38|33.53|35.115|33.91|34.31|34.005|32.52|32.94|32.04||31.55|31.36|31.3|31.875||31.74|31.5025|31.79|30.7|31.075|31.57|31.16|31.64|31.86|30.88|31.04|31.185|30.505|29.84|30.615|30.83|31.63|29.84|30.15|30.155|30.5814||29.92|29.77|29.42|29.34|29.1|30.27|30.22|30.035|30.72|29.79|27.62|27.58|27.58|27.405|26.73|27.86|28.32|28.34|28.3|28.62|28.72|27.705|27.22|25.95|26.32|26.27|27.465|27.06|26.385|25.92|27.44|27.41|27.37|27.38|28.06|27.83|27.86|26.17|25.56|25.65|25.7|25.305|25.99|26.27|26.5|27.91|28.23|28.635|27.55|27.465|27.315|27.67|29.77
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH|7.1125|7.19|7.19|7.275|7.47|7.29|7.09|6.97|6.82|7.18|7.72|7.84|8.48|8.7|6.605|6.37|6.31|6.58|6.5|6.28|6.525|6.5|6.37|6.3|6.375|6.27|6.29|6.29|6.72|6.4|6.01|6|6.46|7.32|7.23|7.25|6.97|6.64|6.31|6.2||5.96|5.96|5.89|5.64|5.29|5.68|5.47|5.63|5.84|5.76||5.86|5.865|5.79|5.5012|5.41|5.4|5.53|6.07|5.62|5.62|5.42|5.21|5.21|5.25||5.31|5.4|5.34|5.65|5.52|5.59|5.39|5.51|5.291|5.64|5.53|5.33|5.015|4.62|4.75|4.69|4.63|4.355|4.39|4.54|4.32|4.33|4.275|4.32|4.28|4.72|4.53|4.36|4.2291|4.35|4.33|4.19|4.04|3.91|3.84||4.03|4.18|4.18|4.57|4.67|4.68|4.86|4.84|4.99|4.93|4.93|4.92|5.39|5.35|5.3|5.3|5.38|5.47|5.24|5.09|5.39|5.69|5.705|5.56|5.745|5.78|6.09|7.115|7.19|6.95|7.16|7.28|7.36||7.49|7.28|7.49|7.51|7.39|7.145|7.12|7.4|7.84|7.995|8.22|8.395|7.91|8.16|8.13|8.22|8.065|8|7.98|7.84|7.71|7.8|7.88|7.92||8|8.01|7.9|7.8|7.57|8.41|8.68|8.42|8.37||8.35|8.3|8.13|8.15||8.67|8.78|8.79|8.52|8.28|9.25|9.35|9.5|9.51|8.83|9.21|9.51|9.645|9.61|9.59|9.18|9.37|9.31|9.1944|9.5|9.86||9.81|9.39|9.28|9.69|9.98|9.87|11.22|11.24|10.25|9.91|9.74|9.8|10.13|10.94|11.22|12.17|12.085|12.25|11.89|11.77|11.65|11.63|11.48|11.5|11.53|11.95|12.23|11.945|11.69|11.25|11.09|11.33|11.38|11.66|12.05|12.03|12.12|11.7|11.855|11.675|12.03|11.37|11.33|11.34|11.24|11.75|11.97|11.96|12.37|12.85|12.92|12.7|12.95
01627|20978|/equities/alexanders-inc|R2000GROWTH|188.005|186.56|186.6|181.64|181.1|177.18|178.3|179.63|183.23|185.305|185.44|186.6|192.2|192.865|193|190.85|189|181|191.34|190.105|189.61|190.62|187.39|185.32|185.7|183.86|187.0001|186.42|185.5|183.315|181.935|179.265|180.75|183.71|183.93|180.01|179.3|179.75|177|183.51||182.01|181.465|181|181.25|183.115|176.1|174.03|178.03|181.19|182.7||186|184.66|184|182.85|182.86|184|184.51|181.26|173.745|173.4048|168.58|162.86|160.49|155.92||155.6|156.88|160.25|161|160|160.76|165.56|164.03|163.81|167.59|168.64|169.01|170.48|169.01|171.16|171.5|174|177.255|178.15|186|181.43|181.48|179.01|179.8|184.28|185.925|186.495|187.27|184.13|189.438|192.77|193.4834|190.86|191.07|190.78||194.07|193.5644|192.885|194.01|191.76|188.9999|188.09|186.94|187.95|183.49|185.11|189.51|195.08|191.2|189.3601|193.53|191.39|191.67|191|194.53|196.04|202.8986|199.99|202.2|204.65|204.7|212.5715|218.36|218.98|220.9|219|219.99|219.17||222.8801|223.93|225.29|227.78|229.12|227.29|225.78|226.98|230.59|234.02|234.41|235.05|234.77|225.25|231.68|233.43|239|234.4|233.8901|232.765|228.4769|230|230.5|227.99||225.81|228|224.86|221.2|219.27|221.38|221.61|222.48|219.4138||218|219|216.0782|217.495||215.93|217.81|219.5|220.24|223.295|222.61|228.06|229.4882|238.85|233.2|233.79|233.76|231.16|233.86|232.85|240.32|240.82|240|236.4625|237.9901|242.31||242.3|243.74|243.38|243.66|241.7|239|234.42|232.89|234.97|238.01|232.01|235.0477|233.8156|230.0001|232.6971|231.67|232|232.29|228.3|226.1848|225.3475|223.4|221.12|210.98|211.88|213.31|213.53|206.06|200.965|203.1|204.05|204.94|207.66|204.36|209.5|210.1911|211.5|209.62|208.26|205|211.72|206.37|209.4|214.5|217.4563|222.28|223.55|227.01|224.0001|227.39|229|228.86|233.95
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE|6.001|6.01|6.04|6.17|6.43|6.755|6.35|6.2|6.32|6.55|6.8|6.81|6.65|6.2|6.02|6.2|6.38|7.08|6.9|6.47|6.675|7|6.84|6.72|6.515|6.52|6.635|6.965|6.97|7.08|7.15|6.93|6.88|6.67|6.98|7.25|7.03|6.97|7.42|7.3||7.32|6.74|6.24|7.425|7.41|7.45|8.34|8.2|8.44|8.06||8.22|7.96|8.11|7.205|6.92|6.62|6.6|6.45|6.23|6.09|5.77|5.615|5.56|5.74||6.1|6.32|6.73|7.44|7.3|7.76|7.74|7.99|7.75|8.09|7.84|7.785|8.26|7.82|7.72|7.39|7.025|6.83|6.45|6.345|6.2313|6.2|7.165|6.535|7.3|7|6.9|6.945|7.12|7.89|7.72|7.88|7.895|7.82|7.6||7.55|7.57|7.87|8.12|7.6|7.1763|7.43|7.29|7.535|7.6501|8.31|9.15|9.24|8.91|9.32|9.7|9.83|9.66|9|8.79|9.72|9.49|9.3|8.88|8.75|8.31|8.48|8.22|8.24|8.205|8.78|8.99|9.355||9.49|9.71|9.9|9.77|9.865|10.78|11.48|11.91|12.16|12.14|12.08|11.83|11.74|12.05|12|12.3|12.1918|12.08|11.75|11.25|11.22|10.78|11|10.75||11.28|9.9517|9.31|9.735|9|9.21|8.86|9.38|9||8.15|7.77|7.66|7.53||7.78|7.71|7.77|7.73|7.32|7.53|8.12|8.36|8.07|7.75|7.65|7.47|7.585|7.463|7.59|7.27|7.78|7.34|7.41|7.37|7.8||7.55|7.54|7.58|8.51|8.1|8.98|8.69|8.26|7.7|7.2|7.42|7.93|8.03|7.83|8.61|8.78|9.175|9.24|8.07|7.67|7.87|7.39|6.665|7.03|7.05|6.95|7.16|7|7|7|7.23|7.28|7.62|7.26|8.025|7.59|7.06|6.77|6.93|6.95|6.77|6.54|6.19|6.41|7.15|8.62|8.56|8.505|8.46|8.96|9.02|9.07|8.865
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH|10.26|10.27|10.26|10.25|10.26|10.24|10.26|10.24|10.24|10.24|10.24|10.24|10.24|10.21|10.21|10.2|10.2|7.7501|7.5|7.57|7.76|7.8|7.72|7.66|8.1|8.12|8.02|8.4122|8.47|8.545|8.54|8.14|8.05|8.38|8.36|8.28|7.81|7.8|7.92|7.86||7.51|7.75|7.58|7.41|7.13|6.6|6.75|6.63|7|7.04||6.93|7.15|7.2115|7.3|7.01|6.341|6.04|5.99|5.84|5.52|5.44|5.2601|5.27|5.21||5.18|5.04|5.25|5.54|5.83|5.635|5.7|5.71|5.72|5.9345|5.89|5.81|5.7201|5.1|5.05|5.2301|5.26|5.44|5.39|5.44|5.185|5.04|4.99|4.86|5.23|5.16|5.17|5.1864|5.22|5.3|5.34|5.21|5.11|5.3|5.2||5.2|4.8708|5.1|5.44|5.09|4.865|4.81|4.8|4.8|4.825|5.1|5.07|5.325|5.485|5.38|5.5675|5.645|5.6901|5.4601|5.365|5.755|6|5.43|6.1|6.02|5.7428|5.98|6.08|5.93|5.8|5.75|5.77|6.0501||5.96|6.11|5.9454|5.98|5.9301|5.9|5.95|5.99|5.8|6.015|5.66|5.87|5.71|5.9176|5.98|5.9|5.8|5.91|6.13|5.91|5.85|5.1176|5.15|5.05||4.815|4.78|4.6177|4.6809|4.62|4.365|4.6|4.645|4.61||4.6089|4.5401|4.52|4.2842||4.46|4.2794|4.27|4.15|4.26|4.35|4.47|4.11|4.31|3.97|4.14|4.2|4.2407|4.35|4.27|4.28|4.22|3.73|3.6698|3.51|3.5723||3.75|3.67|3.54|3.36|3.555|3.59|3.73|3.5891|3.71|3.35|3.15|3.5|3.41|3.41|3.4305|3.65|3.62|3.5398|3.43|3.44|3.4|3.24|3.4|3.41|3.83|3.88|4.38|4.265|4.175|4.3|4.26|4.335|4.33|4.38|4.44|4.41|4.49|4.55|4.38|4.42|4.26|4.25|4.24|4.29|4.455|4.63|4.81|4.62|4.575|4.7392|4.39|4.28|4.44
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE|72.14|71.835|70.745|71.16|71.6|70.68|70.44|69.85|70.21|72.41|72.265|71.3|72.09|71.42|72.055|71.65|72.52|70.735|71.355|70.06|64.18|63.545|62.36|62.8|62.68|61.84|62.01|62.07|62.85|62.81|62.95|61.84|60.92|61.635|60.97|59.4|59.53|59.37|59.1062|60.12||61.44|62.05|60.45|59.96|59.19|58.05|57.28|57.64|58.38|57.83||57.28|56.09|57.35|59.01|58.29|58.25|59.28|58.66|55.93|54.2565|53.8|51.36|52.025|54.54||53.98|53.73|54.2|56.44|56.435|56.09|55.58|54.66|54.19|54.135|53.68|54.32|54.26|53.405|53|52.71|52|50.12|48.765|49.98|48.914|48.52|48.01|48.925|49.03|48.9501|48.12|48.1|48.23|48.07|47.36|47.23|47.8|47.17|46.32||45.7712|45.73|46.325|47.69|47.93|47.475|47.62|47.22|46.41|44.98|45.58|46.67|47.71|46.86|46.25|46.36|46.14|47.8|47|48.85|50.9|51.5|51.22|50.83|52.97|52.525|53.43|53.07|52.85|51.38|51.23|47.17|51.33||54.88|55.4|55.595|54.79|54.82|55.3|55.52|54.955|55.44|55.47|56.22|54.735|52.97|51.36|51.21|51.4|50.49|50|49.65|48.92|48.16|48.22|49.97|49.87||50.34|49.97|48.87|47.34|47.41|47.03|45.1|46.22|45.62||45.63|45.37|45.01|45.38||45.58|44.69|45.66|44.7|44.94|45.04|45.8|46.785|46.55|46.83|47.49|48.115|48.08|48.07|48.65|48.89|49.42|48.75|49.04|48.85|50.14||50.305|50.125|50.62|50.38|49.11|50.2004|51.17|50.5096|51.3|49.3|47.525|48.1|48.62|47.905|47.63|49.03|50.33|50.455|48.92|48.65|48.54|46.61|45.53|44.53|44.28|44.89|45.69|44.72|44.24|44.24|45.49|45.34|44.34|44|43.98|43.97|41.925|41.16|39.62|38.17|37.03|36.58|37.59|37.71|39.98|40.99|40.57|41.11|39.54|40.05|39.92|40.05|41.84
01632|16120|/equities/forrester-research|R2000GROWTH|30.8587|30.96|30.827|30.92|30.51|30.58|30.31|30.88|31.13|31.01|31.12|31.18|31.88|32.01|32.14|31.58|31.665|31.47|31.575|31.315|31.35|31.6|31.345|30.63|31.21|31.34|31.2615|30.92|31.635|32.11|31.56|31.705|30.87|30.82|30.02|28.79|28.62|28.505|28.35|28.55||28.91|29.06|28.68|28.72|28.9|28.89|28.69|29.765|30.29|29.51||29.14|29.13|29.42|29.67|28.96|29.085|29.16|29.72|28.74|28.81|28.81|28.65|28.4|28.91||28.3|27.745|28.23|27.49|27.18|26.98|26.26|25.38|25.34|25.48|25.1|24.98|25.69|25.04|25.012|22.62|29.2|30.11|29.7901|30.4|30.77|30.58|30.5|30.69|32.43|32.18|32.49|32.5|32.86|32.82|32.8949|33|32.77|32.97|31.71||30.98|31.39|31.55|31.521|31.74|31.62|32.155|32.28|32.02|31.25|31.66|32.28|32.49|31.9|31.65|31.33|30.3576|31.62|31.26|31.71|33.41|33.84|33.8|33.32|33.18|32.64|32.95|32.5575|32.99|33.155|32.99|32.87|33.75||34.94|33.91|32.23|32.42|31.705|30.285|36.67|36.41|37.505|38.14|37.72|37.9067|36.86|36.15|36.0722|36.25|36.1701|36.05|36.2|36.38|36.1|36.15|36.32|36.22||35.6|35.64|35.65|33.955|34.88|34.51|33.88|34.51|34.09||34.66|34.69|34.05|32.8201||33.9|34.115|34.45|33.04|32.73|34.23|33.95|35.08|35.19|34.31|33.92|34.12|34.52|35.53|35.525|34.25|34.99|33.91|33.91|34.43|34.871||35.03|35.13|34.29|34.02|33.4888|33.94|34.25|33.92|34.06|34.81|34|33.61|33.61|34.505|35.31|40.73|41.62|41.335|41.045|40.7|40.49|39.1|38.57|38.405|38.5495|37.87|38.685|38.7491|38.03|38.49|37.98|37.71|37.85|37.48|37.5|37.95|37.25|36.44|35.72|34.62|34.54|34.23|34.08|34.805|35.35|36.58|36.55|37.55|37.45|38.12|38.47|38.59|40.19
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE|29.9|29.9097|29.78|30.18|30.47|30.28|30.62|30.27|30.53|31.51|32.29|32.11|32.165|33.39|31.52|32.85|32.825|32.235|31.9|32.04|32.25|31.57|31.24|30.7|30.23|30.8|30.75|30.88|30.7872|32.23|32.36|31.92|31.88|32|31.905|31.1|31.01|31.35|30.98|31.85||32.06|32.52|31.78|31.06|29.98|29.93|29.7|30.21|30.505|29.185||28.6|28.28|28.59|29.26|29.185|28.99|29.05|28.64|27.12|27.2|28|27.3042|27.27|27.79||27.45|26.48|26.02|27.23|26.755|26.54|25.955|24.58|24.145|23.91|23.645|23.42|23.79|23.03|23.64|20.64|23.05|23.765|23.94|23.83|23.24|22.6301|23.26|23.32|24.4826|24.34|24.4241|24.58|25.37|25.17|25.2|25|25.12|25.7504|24.93||24.87|25|25.46|26.07|26.6|26.47|25.73|25|25.4|25.4|25.81|25.69|25.69|24.8|24.94|24.84|24.78|25.29|24.05|24.8|26.08|25.8601|25.53|25.74|26.13|25.74|26.47|26.5|26.7|26.02|26.37|26.42|27.05||28.16|29|29.85|29.3001|29.26|29.25|30.19|30.01|29.58|35.61|36.8077|35.904|33.23|32.235|32.07|32.85|32.4898|31.39|32.03|31.56|30.535|30.28|31.341|31.42||30.06|30.04|29.47|29.28|29.53|28.04|28.18|28.86|29.07||27.91|28.32|27.75|28.08||28.17|28.04|29.0101|28.59|28.91|29.845|30.31|31.5|32.04|31.33|31.7|31.84|31.79|31.92|32.765|33.69|34.5262|32.89|33.24|33.68|35.21||35.12|34.52|34.501|35.9|34.52|35.73|37.65|35.575|36.41|34.24|32.175|33.34|31.88|29.18|30.81|32.05|32.42|32.15|31.95|31.86|31.5|31.45|30.5|29.9043|29.58|29.46|29.62|29.85|29.25|27.38|29.01|28.75|29.001|30.17|32.97|32.11|32.57|30.97|30.73|31.17|31.29|31.2332|30.09|30.67|32.05|33.5566|33.095|32.68|32.37|32.8|33.65|33.76|35.42
01634|41007|/equities/national-research-corporation|R2000GROWTH|41.0802|41.0899|40.591|40.5519|40.9316|40.953|41.3443|41.3558|41.6085|41.7797|41.3052|41.3443|41.9607|42.0976|42.5281|41.8139|42.0291|41.6769|41.7356|41.34|41.473|41.9659|41.99|42.1661|42.4107|42.2052|42.1465|42.8509|43.5504|42.8118|41.9117|41.5498|41.1389|41.1682|41.4617|40.9628|40.8258|40.7867|41.4226|42.5391||42.4694|42.4694|42.4498|42.4596|42.4449|42.939|42.6455|42.9977|43.4477|43.2912||43.7901|43.6091|43.707|43.2031|43.6862|43.7627|43.5553|44.2255|43.3584|43.7021|43.1641|42.7531|42.6161|42.2248||41.8433|42.3911|42.6161|42.2737|42.1539|41.3247|40.2877|39.9502|40.4834|40.6693|41.2954|41.9313|42.6553|41.6574|40.8649|40.7671|39.0257|39.7301|42.6455|41.8628|42.3226|42.0389|41.9998|42.8509|43.4086|43.164|42.7532|42.577|42.6944|43.2227|43.2521|43.3303|43.2227|43.5945|41.9215||42.0585|42.6944|42.9683|41.9411|41.7356|41.5791|43.1836|43.3205|43.5847|41.6476|41.902|42.4498|41.9802|41.5889|41.0753|41.2465|40.7084|40.8757|41.222|42.4303|43.076|43.301|43.2031|43.8488|43.8684|43.3597|43.1542|43.888|43.8293|44.113|45.1402|45.375|45.4337||45.1305|44.6119|43.0466|42.9781|43.0662|43.1444|43.2129|44.2402|44.9054|44.6315|44.338|44.7979|44.9152|43.2863|43.7168|44.0249|43.6336|42.6748|42.7629|42.7433|42.6357|42.1298|41.7259|41.2758||41.0508|40.7084|40.7084|39.5637|39.1626|37.3723|36.4331|37.2812|36.3842||35.8167|36.0222|35.9439|36.2081||36.1983|36.4918|36.8049|36.4526|36.4526|35.8754|35.8167|36.2961|36.345|36.9809|37.5093|37.4897|37.5777|37.9984|38.0375|38.0571|37.3918|36.2668|36.0515|35.9439|36.5603||35.7874|35.8461|36.12|36.1298|35.9635|35.8363|35.9341|35.9537|38.3702|37.4408|36.3353|36.6287|36.345|35.4156|33.9383|34.3199|38.7909|39.4561|39.4561|39.3289|39.3779|39.4072|39.5344|39.1528|39.28|39.1431|39.2507|39.1822|38.8496|38.1843|38.5512|37.8027|38.1941|38.2283|37.9006|37.9201|39.2996|38.3507|38.9278|38.9509|38.967|38.6441|38.3897|37.4799|37.1766|36.8146|36.5027|37.0103|38.243|37.1298|36.9125|35.8265|34.946
01635|16540|/equities/liquidity-service|R2000GROWTH|18.04|18.08|17.59|17.54|18.11|18.12|18.03|18.13|18.18|18.52|18.23|17.62|17.78|17.7|18.13|17.17|17.21|17.37|16.605|16.56|16.59|16.57|16.58|16.8|16.66|16.84|16.3775|16.4|16.18|16.01|16.48|16.475|16.43|16.5|16.15|15.9969|15.72|15.665|15.51|16.12||16.4|16.4732|16.12|15.55|15.735|15.53|15.46|15.76|15.92|15.51||15.45|15.47|15.29|15.87|15.8701|16.12|16.14|16.04|15.59|15.3|15.34|15.01|14.92|14.98||14.9917|14.99|15.6|15.18|15.27|15.32|15.21|15.19|15.1366|14.93|15.25|14.37|14.1625|12.9707|13.99|13.86|13.11|12.9|12.86|13.07|12.71|12.69|12.62|12.69|12.94|13.43|13.13|12.785|12.6|12.95|12.976|12.965|12.945|12.975|12.99||12.74|12.84|12.98|13.05|12.92|12.79|12.68|12.5|12.475|12.35|12.33|12.66|12.96|12.7001|12.64|12.72|12.61|12.65|11.97|12.33|12.57|12.76|12.91|12.82|12.9|12.43|12.55|12.46|12.58|12.56|12.67|12.62|12.87||13.03|13.06|13.13|13.06|12.925|12.81|13.0188|13.44|13.62|13.9097|14.45|13.27|14.48|14.62|14.42|14.805|14.685|14|14.92|14.89|14.485|14.38|14.68|14.62||14.7|14.7377|13.5|13.99|13.96|14.05|13.88|13.97|13.99||13.98|13.85|13.67|13.85||13.81|13.57|13.77|13.18|13|12.63|12.67|13.11|13.295|12.6134|12.57|13.92|14.72|14.93|15.1|15.36|15.5|15.78|16|16.26|16.53||16.51|16.43|16.53|16.86|16.01|16.655|17.48|17.42|17.75|17.19|16.13|16.11|16.83|16.75|16.76|16.92|17.04|17.17|17.06|17.48|17.5|17.41|16.7|16.36|16.71|16.84|17.05|16.06|15.965|16.28|16.66|16.74|16.82|16.99|16.8652|16.595|16.69|16.04|15.84|15.69|15.6|15.39|15.34|15.23|15.82|15.88|15.63|16.09|15.6|15.75|15.6|16.14|15.85
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE|15.56|15.26|15.0625|15|15.21|15.04|15.0201|15.01|15.195|15.2|15.27|16.025|16.2|16.3601|16.13|16.13|15.75|15.34|14.34|14.54|14.6606|14.675|14.4648|14.4|14.54|14.34|14.21|14.325|13.42|13.17|13.382|13.14|13.13|13.2|13.49|13.5|13.34|13.42|13.46|13.98||14.02|14.26|14.48|14.3|13.93|13.6|13.811|14.495|13.665|13.56||13.65|13.76|13.72|13.925|14.15|14.125|14.09|14.08|13.63|13.55|13.65|13.12|12.875|13.05||13.015|12.905|13.35|13.83|13.82|13.76|13.9093|13.755|13.46|13.4|13.24|13.26|13.36|13.1|13.11|13.37|12.12|12.79|12.79|12.87|12.69|12.59|12.49|12.56|12.74|12.595|12.66|12.65|12.62|12.82|12.7|13.02|12.98|12.865|12.795||12.545|12.7509|13.24|13.0908|13.305|13.305|12.88|12.84|13.11|12.96|12.89|13.07|13|12.58|12.5|12.56|12.315|12.82|12.305|12.45|12.88|12.89|13.055|13.025|12.88|12.5|12.465|12.57|12.61|12.4|11.19|11.19|11.17||11.385|11.56|11.41|11.275|11.195|11.0001|11.04|11.39|11.53|11.72|12.02|12.08|11.47|11.17|11.16|10.95|10.8|10.51|10.655|10.52|10.35|10.38|10.665|10.89||10.765|10.68|10.77|10.31|10.24|10.3|9.99|10.06|9.87||9.72|9.67|9.37|9.27||9.18|8.905|9.39|9.245|9.05|9.015|9.095|9.4|9.2755|8.9701|9.02|9.19|9.07|9.25|9.485|9.5|9.535|9|9.1007|9.09|9.21||9.21|9.23|9.25|9.3532|9.485|10.11|10.42|10.23|10.84|10.66|10.095|10.67|10.83|9.63|10.53|10.78|11.19|10.93|10.51|10.6|10.45|10.32|10.22|9.94|10|9.86|10.02|9.63|9.23|9.06|9.23|9.48|9.82|9.84|10.15|10.3|10.68|10.2|10.13|10.2|10.2|10.44|10.76|11.135|11.7301|12|11.76|11.845|11.69|11.98|11.83|12.04|12.475
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE|35.18|35.7|35.64|35.44|34.37|34.75|34.52|33.6|34.12|34.13|34.23|34.31|36.66|35.46|34.825|32.7301|32.15|31.85|31|31.35|31.22|30.98|30.445|30.44|29.78|30.02|29.3|28.64|27.995|27.26|26.7|26.59|26.26|26.73|26.67|26.5|27.17|26.96|26.05|26.7||26.67|25.93|25.79|25.26|24.9|24.26|24.4001|23.92|23.61|23.19||24.04|23.37|23.2011|23.77|23.4|23.44|23.5609|23.02|21.73|21.62|21.76|20.93|20.81|21.18||21.01|20.53|20.98|21.5|21.32|21.16|20.9901|21.33|20.995|21.21|21.02|20.97|20.69|20.3|20.77|20.37|20.74|21.34|22.27|23|22.45|22.4|22.68|22.99|23.44|23.16|23.65|23.56|23.82|23.9|25.153|26.39|26.6201|27.82|27.93||27.66|27.01|26.97|29.0071|28.76|28.95|29.0174|28.5|27.78|26.29|27.16|27.76|27.49|26.675|26.14|25|24.73|26.63|25.8701|27.425|27.71|28.03|28.68|29.14|28.42|28.91|27.67|27.58|27.6117|25.57|25.72|25.45|26.29||26.25|27.47|27.1507|27.69|27.755|27.02|26.8|26.85|26.2|25.11|26.49|25.935|25.45|25.92|26.26|27.32|27.2|26.6611|27.13|26.46|24.78|23.74|23.6|23.5||22.83|22.52|22.23|21.94|22.13|22.375|21.455|21.365|21.9||22.93|22.23|21.98|21.8209||21.175|20.39|21.065|20.65|20.61|20.16|20.715|20.58|20.53|19.39|19.46|19.98|20.36|20.55|20.91|22.09|22.77|22.74|22.75|23.26|23.9||23.86|23.81|23.23|23.71|23.52|23.66|23.95|23.52|23.53|22.91|22.55|22.71|23|23.095|22.4|22.925|22.25|22.68|22.56|22.96|23.01|22.76|22.47|21.6|19.97|19.61|19.14|18.78|18.25|18.24|17.97|17.63|17.97|18.45|18.69|18.04|17.61|16.39|15.6|15.64|15.16|14.69|14.42|14.75|16.43|16.24|16.61|16.07|16.47|16.75|17.56|17.72|18.14
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE|11.48|11.155|11.14|11.4|11.13|11.21|11.1|11.32|11.73|11.84|11.88|11.845|12.52|12.54|12.66|13.0391|13.33|12.97|11.75|12.04|12.23|12.45|13.1|12.92|12.98|12.85|13.09|13.08|13.14|13.7|12.8|12.5|12.45|12.76|12.88|12.69|12.6|12.05|11.54|11.41||11.7|11.84|11.6|11.13|10.97|10.5683|10.3|10.39|10.42|10.53||11.2809|11.42|11.86|11.76|11.69|11.83|12.1|11.54|10.66|11.18|11.515|11.16|11.27|11.595||11.72|11.76|12.31|12.89|13.1|13.37|13.68|13.5|13.37|13.86|13.8|14.18|14.39|15.09|14.69|14.67|14.395|16.655|16.96|17.55|17.38|16.91|16.84|17.39|18.12|17.91|18.09|18.02|18.08|17.71|17.51|17.86|17.75|18.29|17.45||16.9916|16.6|16.865|16.99|17.02|16.83|16.58|16.48|15.85|15.21|15.86|15.94|16.24|15.9|15.89|15.9|15.73|16.39|16.79|18.21|19.44|20.85|20.94|21.22|22.66|22.205|22.08|22.34|22.745|23.47|23.73|22.67|23.81||23.44|19.58|18.41|17.9383|17.66|17.6149|17.66|17.92|17.97|18.34|18.92|19.555|18.11|17.62|17.43|17.61|17.465|17.335|17.38|17.14|16.96|16.8765|17.19|17.21||17.33|17.74|17.4|17.22|17.03|16.8|16.3915|16.07|15.64||15.0983|14.64|14.45|14.95||15.38|14.59|15.19|15.37|15.511|16.45|16.96|18.09|18.44|17.88|17.32|17.24|17.18|17.73|18.7|19.05|19.64|18.88|18.39|20.18|20.48||20.67|20.16|19.9662|20.52|19.95|20.19|21.44|20.98|19.35|18.455|17.45|18.58|17.9|18.28|20.61|21.72|22.82|21.86|21.88|21.88|21.975|21.77|21.96|21.94|21.62|21.955|22.27|22.27|21.81|20.82|20.774|20.825|20.87|20.72|21.14|21.045|21.14|20.57|20.29|20.1636|20.43|19.91|20.44|20.71|21.3|21.98|23.1688|23.26|22.915|23.06|22.7|23.71|25.2169
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE|2.4639|2.45|2.45|2.32|2.34|2.35|2.415|2.48|2.54|2.55|2.64|2.6001|2.68|2.73|3|4.47|4.53|4.82|4.735|4.76|4.83|4.91|4.87|4.85|4.83|4.71|4.7|4.905|5.31|5.0304|4.92|4.68|4.74|4.9|4.9|4.6|4.195|4.13|4.04|4.03||4.05|4.25|4.26|4.19|4.135|4.24|4.295|4.23|4.4|4.36||4.2|4.07|4.28|4.42|4.42|4.72|4.685|4.85|4.43|3.945|3.78|3.6|3.55|3.61||3.45|3.66|3.66|3.84|3.795|3.68|3.461|3.21|3.17|3.14|3.11|3.26|3.39|3.31|3.45|3.45|3.335|3.29|3.24|3.28|3.07|3.18|3.18|3.52|3.64|3.64|3.65|3.79|3.85|3.9|3.87|3.89|3.79|3.74|3.58||3.5|3.53|3.54|3.65|3.555|3.57|3.515|3.6|3.7425|3.67|3.59|3.63|4.0694|4.01|4.38|4.42|4.27|4.37|4.11|4.22|4.48|4.4701|4.54|4.87|4.15|3.72|3.84|3.88|3.665|3.6|3.89|3.84|3.93||4.15|4.39|4.44|4.45|4.58|4.46|4.5|4.61|4.45|4.61|5.25|4.97|4.43|4.51|4.51|4.87|4.85|4.74|4.93|4.91|5.08|5.13|5.21|5.03||5.1|5.46|5.52|4.86|4.605|4.12|3.92|4.51|5.62||5.51|5|4.86|5.06||5.48|5.26|5.41|5.42|5.29|6.23|6.01|6.16|6.12|6.07|6.05|6.17|6.44|6.5|6.72|6.45|6.53|5.94|5.96|5.97|6||6.0101|5.83|6.1|6.5|6.83|7.39|8|7.77|7.99|7.16|6.23|6.3|6.93|7.26|7.19|7.37|7.66|7.55|7.08|7.05|7.29|6.79|6.36|6.26|6.36|6.28|6.38|6.04|6.18|5.96|6.67|6.69|6.94|7.21|7.86|7.77|7.955|7.61|7.68|7.86|7.98|7.7001|7.52|7.65|7.61|7.88|8.02|7.975|7.19|8.48|8.45|9.445|9.935
01640|1088201|/equities/arlo-technologies|R2000GROWTH|9.87|9.825|9.74|9.57|9.465|9.51|9.68|9.92|10.11|10.23|10.25|10.305|9.04|9.98|9.99|11.16|10.975|11.075|10.92|10.91|11.15|11.18|10.92|10.795|10.895|10.82|10.61|10.74|10.655|11.05|10.94|10.8438|10.8|11.08|11.015|10.86|10.89|10.66|10.39|10.44||10.765|10.76|10.25|9.16|8.9517|8.88|9.085|8.89|9.25|9.24||9.13|9.19|9.161|9.27|9.07|9.07|9.225|9.66|9.48|9.37|9.51|9.23|9.4211|9.36||9.04|9.14|9.04|9.2|9.08|9.09|9.23|9.19|9.16|8.72|7.35|7.005|6.875|6.815|6.695|6.56|6.275|6.24|6.25|6.44|6.35|6.2711|6.19|6.18|6.44|6.38|6.319|6.3|6.355|6.33|6.35|6.46|6.345|6.35|6.37||6.25|6.16|6.02|5.81|5.88|5.65|5.43|5.355|5.31|5.39|5.58|5.65|5.465|5.42|5.6901|5.6|5.32|5.3|5.265|5.589|5.16|4.15|3.37|3.575|3.67|3.58|3.6|3.78|3.7525|3.79|3.885|3.97|4.12||4.31|4.28|4.26|4.17|4.16|4.15|4.21|4.285|4.125|4.2|4.1859|3.94|3.64|3.68|3.61|3.67|3.645|3.571|3.75|3.82|3.83|3.81|4.04|3.87||3.79|3.68|3.72|3.72|3.75|3.55|3.58|3.62|3.5||3.39|3.3599|3.42|3.41||3.405|3.365|3.36|3.15|3.115|3.07|3.19|3.215|3.26|3.34|3.34|3.28|3.27|3.31|3.51|3.63|3.7|3.5042|3.734|3.73|3.86||3.89|3.9129|3.9|4.02|3.93|4.01|4.01|3.6599|3.77|3.295|2.93|4.585|4.505|4.51|4.66|4.91|5.1|5.15|5.2|5.2|5.1|4.89|4.63|4.4099|4.28|4.275|4.51|4.5|4.38|4.405|4.4|4.35|4.525|4.62|4.825|4.78|4.86|4.59|4.64|4.6|4.65|4.575|4.67|4.74|4.79|5.08|5.14|5.17|5.2|5.34|5.365|5.41|5.61
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|26.6201|26.67|26.08|26.71|27.19|27.31|26.97|26.86|26.98|28.085|27.91|27.2|27.54|27.17|26.65|26.95|26.42|26.05|25.41|28.61|28.4|27.99|27.96|27.881|28|27.8|27.65|27.53|27.32|27.65|28.06|28.25|28.11|28.25|27.52|27.17|27.4|27.33|27.14|28.03||29.01|29.03|28.465|28.405|27.5|27.83|27.84|28.15|28.3|27.8||27.32|27.14|27.01|27.71|27.38|27.65|28.04|27.62|26.91|26.23|25.28|24.81|24.51|25.33||25.56|25.46|25.28|24.9201|25.45|25.54|25.46|25.44|24.69|25.16|25.035|24.48|25.78|25.84|25.61|25.31|24.95|25.41|24.67|25.24|25.37|24.91|24.8101|25.66|26|25.97|25.99|25.92|25.82|25.46|25.205|25.12|25.13|24.96|24.11||24.03|23.9204|24.731|24.95|23.25|22.82|22.66|22.67|22.19|21.74|22.24|22.23|22.08|21.53|20.68|20.29|20.6|21.02|20.61|20.89|21.75|21.66|21.63|21.48|21.99|20.7301|21.02|21.145|20.9|20.25|20.28|20.105|20.77||21.31|21.4|21.82|22.31|22.19|22.2|22.27|22.47|22.91|21.731|22.09|22.2|21.38|20.62|20.46|20.655|20.31|19.74|19.77|19.895|19.28|19.18|19.62|19.64||19.5|19.02|18.65|18.25|18.44|18|17.43|17.9001|17.66||17.8332|17.62|17.53|17.55||17.64|17.55|18.02|17.96|18.52|18.62|18.36|18.65|18.92|18.6|18.51|18.415|17.88|17.885|18.21|19.05|19.56|19.28|19.55|19.59|20.1||20.05|20.17|19.91|19.42|18.86|19.42|20.0701|19.83|20.7|21.01|20.73|20.805|20.47|20.27|20.02|20.58|20.55|21.29|21.24|21.44|21.49|21.45|20.6048|19.4601|19.845|22|22.63|22.27|21.87|21.73|22.54|22.3421|22.97|22.78|22.72|22.32|22.33|21.25|20.51|20.02|19.55|18.91|18.92|19.25|19.65|20.2|20.26|20.13|19.75|19.95|20.02|20.23|21.385
01642|41289|/equities/axogen-inc|R2000GROWTH|6.31|6.36|6.12|6.21|6.4|6.01|5.77|5.71|5.45|5.63|5.945|6|5.97|6.24|6.22|5.795|8.07|8.28|8.25|8.25|8.23|8.37|8.15|8.15|8.25|8.41|8.58|8.59|8.55|8.75|8.63|8.48|8.79|8.84|8.48|8.24|8.13|8.02|8.1|8.42||8.8|8.94|8.86|8.93|8.78|8.75|8.87|8.895|8.99|9.05||9.12|9.44|9.33|9.115|9.06|9.27|9.21|9|8.56|8.66|8.64|8.35|8.43|8.64||8.77|8.8|9|9.13|9.18|9.11|9.0621|9.13|9.1|9.03|8.93|9.14|9.16|8.87|9.385|9.12|8.65|8.67|8.76|8.95|8.99|9.06|9.08|9.175|9.32|9.435|9.74|9.76|9.81|9.98|9.99|10.1001|10.06|10.03|9.75||9.54|9.53|9.34|9.27|9.21|9.03|8.96|8.95|9.13|8.603|8.67|8.69|8.53|8.18|7.92|8.19|8.17|7.35|7.2008|7.33|7.85|7.94|8.08|7.82|8.18|7.99|8.095|8.135|8.24|7.96|7.92|7.9|7.98||8.29|8.43|8.71|8.82|8.77|8.5|8.63|8.91|9.06|9.03|9.65|9.35|9.195|9.3|9.3|9.7|9.6|9.95|10.83|10.0582|10.06|9.46|9.58|10.3||9.38|9.335|9.54|10.47|10.645|10.22|9.64|9.71|9.805||9.7969|9.665|9.32|9.26||9.91|10.01|10.27|9.86|10.07|10.47|10.6505|10.81|10.73|10.57|10.63|10.58|10.445|10.42|10.74|10.89|10.845|10.36|10.04|10.39|10.97||10.8|10.61|10.76|11.66|11.32|11.65|12.03|12.17|12.65|12.62|11.32|11.1|10.53|10.62|10.3896|10.54|11.1|11.1163|11.09|11.17|11.32|11.19|11.14|11.3074|11.32|11.16|11.43|11.28|11.19|10.62|10.66|10.46|10.73|11.16|11.73|11.55|12.25|11.94|11.88|11.9|11.14|11|10.53|10.33|10.36|11.02|10.93|10.92|10.95|10.96|10.82|10.68|11.17
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE|106.62|106.11|104.87|106.1525|106.38|104.75|103.75|102.84|103.5|103.515|103.95|104.67|105.58|105.71|104.16|103.54|103.46|103.29|103.88|107.5|115.61|116.2502|115.295|115.28|113.9|114.62|113.4|114.31|115.5|115.99|116.36|119.23|119.6646|120.135|120.04|117.6|115.23|116.33|113.15|113.21||113.93|113.19|112.25|108.74|108|107.02|106.27|107.565|107.77|107.815||109.14|108.91|108.69|108|107.48|107.57|109.35|109.67|104.93|101.91|105.28|99.88|99.33|101.49||100.675|100.085|101.5601|104.095|103.59|105.18|103.63|101.63|101.01|102.08|100.82|100.955|101.92|103.1827|103.14|106.1|105.62|109.66|105.77|107.35|107.72|106.98|107|107.38|110.36|109.5|111.835|112.85|112.2385|112.875|111.82|112.28|112.33|112.42|110.97||110.665|110.63|111.34|114.07|114.13|113.06|111.15|109.86|109.63|107.77|107.56|108.2|108.165|105.2206|103.39|102.21|101.65|107.09|105|106.11|110.42|111.625|112.22|111.45|113.45|110.95|112.63|109.58|109.19|106.58|106.14|106.96|105.93||109.43|91.44|85.57|86.23|84.42|84.23|85.2|87.215|87.46|87.06|89.25|89.38|89.31|87.51|87.88|89.24|90.36|89.22|88.48|89|87.48|88.71|90.26|93.565||93.9|94.15|95|92.755|91.505|90|87.34|88.2|86.97||86.31|85.93|84.945|85.93||84.7|83.76|86.795|84.78|83.07|82.75|83.375|85.34|85.351|82.84|82.77|82.84|81.19|80.435|81.24|79.68|79.6|74.9|75.64|76.75|79.58||78.53|78.33|76.59|77.08|77.73|79.64|82.28|78.42|78.535|78.27|74.7825|74.13|71.59|71.3|64.89|67.255|85.725|84.85|82.84|83.19|83.65|80.285|79.82|77.9|77.27|78.655|80.12|80.82|79.5|77.56|80.4|82|81.93|81.605|84.08|84.1795|83.98|80.93|78.215|77.68|76.06|74.725|75.18|74.4|78|78.88|77.66|77.11|77.245|78.8|80.16|82.94|85.52
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE|12.6|12.76|12.785|12.565|12.68|12.635|12.72|13.105|13.5|14.24|14.89|14.83|15.355|15.545|15.41|14.96|14.94|15.6|16.455|16.535|17.48|17.45|17.305|17.495|19.77|20.7|20.92|21.16|21.825|22.8|23|21.02|20.91|21.14|20.4|18.525|17.66|17.035|16.77|17.91||17.995|17.56|17.66|18.715|18.57|18.25|17.9866|17.75|17.96|18.08||18.71|18.23|18.29|18.34|17.065|17.48|17.42|17.645|17.52|17.53|17.725|17.51|16.72|16.75||15.53|15.82|15.46|15.66|14.25|13.99|15.09|14.882|15.175|15.44|15.25|15.5036|15.4|14.72|15.445|14.6886|14.16|16.0215|16.17|17.135|17.4584|17.7|16.05|17.8|17.68|17.95|15.51|15.53|15.75|16.01|15.22|15.47|15.59|15.27|14.595||14.28|14.33|15.165|15.11|14.51|14.38|12.57|12.585|12.71|12.84|12.825|13.44|13.25|12.46|12.47|14.17|14.37|15.56|15.22|15.27|17.255|17.745|18.23|18.39|17.4|17.03|17.3|17.15|16.62|15.92|16.7|16.34|16.37||17.26|17.74|17.34|16.54|16.52|16.66|17.155|18.04|18.1801|18.58|19.13|19.98|18.672|18.69|18.6|17.7401|17.584|17.65|19.65|19.07|18.1|18.45|21.37|20.8815||20.08|19.345|18.005|16.95|17.4|16.91|16.85|17.67|17.27||17.39|17.44|17.12|17.39||18.07|17.85|18.922|19.27|20.095|20.83|22.23|22.465|21.98|20.13|20.11|20.39|20.75|20.72|21.75|21.4|21.855|21.5|21.29|22.3|22.76||22.42|21.8|20.67|21.52|21.88|22.56|22.97|20.96|22.135|20.82|19|18.3|17.58|17.5|17.55|17.65|18.62|17.45|17.6|16.5|16.85|15.75|14.85|14.82|14.57|15.7401|17|16.975|16.69|16.93|18.21|19.53|19.99|20.75|21.55|21.78|23.25|21.68|21.865|21.475|22.77|23.94|22.84|23.43|24.6282|26.14|26.06|26.96|26.58|27.52|27|26.32|27.08
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH|11.65|11.4|11.2|11.15|11.4|11.05|11.4|10.8|11|11.4|11.3|11.008|11.3|11|11|11.6|11.8|12.2|12.4|12.6|13.1|13.3|12.7|12.5|12.357|12.4|12.4|12.7|12.9|13.1|12.9|12.65|12.6|12.95|12.9|12.8|12.85|13|13.15|12.9||12.6|12.6|13.2|13.4|13.7|15.4|16.55|16.25|15.45|15.25||15.8|15.1|15.2|15.7|16|15.8|15.4|14.7|14.1|13.75|13.35|13.6|13.25|13||12.55|12.6|13.1|13.6|14.2|13.3|12.1|12.6|12.7|12.3|11.4|11.3|11.25|11.2|11.401|11.5|11|11|11.3|11.1|11.025|11.2|11|11.2|11.1|11.65|11.8|12.1|12.15|12|12.1|11.8|11.7|12.1|12||11.5|11.8|11.8|12.6|13.1|12.8|13.514|13|12.421|12.35|12.6|13.3|13.7|13.9|14.4|15.8|15.35|15.5|15.2|14.7|16.3|15.8|14.6|14.7|15.15|15.1|14.8|14.95|14.35|15.1|14.3|15.3|14.9||15.6|15.4|15.5|16.049|15.456|16.15|15.9|16.4|16.497|16.3|17|16.6|15.7|16.3|16.15|17.512|18.5|18.25|18.3|17.65|18.1|18.3|17.7|16.5||16.2|15.1|14.6|14.2|13|11.9|12.1|13|13.3||12.8|13|12.3|12.05||11.15|11.1|11.8|11.5|11.6|12.7|10.5|10.1|9.8|8.58|8.507|8.405|8.61|9.01|8.2|8.24|6.7|6.716|6.902|7|7.2||7.5|7.2715|7.4|7.319|6.955|7.42|7.5|7.577|7.2|6.8|6.679|7.1|7.324|7.2|6.9|6.986|7.4|7.106|6.915|7.023|7.065|7.5|7.413|7.742|7.839|7.952|8.412|8.121|7.85|7.847|8.199|8.534|10.9|11.2|11.3|11.2|11.7|11.5|11.8|11.5|11.4|11.3|11.101|10.7|11.3|12|12|12|11.95|12.6|12.6|12.7|13.4
01646|17056|/equities/ricks-cabaret|R2000GROWTH|64.75|64.4301|64.93|63.725|63.85|64.89|65.45|65.15|65.16|65.78|66.16|65.62|66.5|65.05|68.2|67.4001|68.19|68.82|68.52|69.31|68.96|68.74|68.13|68.56|70.195|70.3|69.15|69.25|69.01|70.21|70.425|69.99|68.9|68.5|68.83|69.7|75.5|75.73|74.13|74.65||75.54|75.18|75.03|73.96|73.8|72.62|72.68|75.37|76.15|76.155||76.18|75.5501|76.93|77.27|76.7|76.36|77.32|77.16|76.32|74.68|74.38|70.93|70.66|73||73.23|73.3666|75.04|75.7|74.99|74.105|74.292|72.73|71.9|72.5|71.52|71.01|75.565|75.27|74.14|73.5301|71.3479|72.87|72.29|74.08|74.0675|72.78|72.79|72.775|74.14|74.2889|74.07|74.52|75.22|75.11|74.2|74.2|73.79|75.13|74.25||73.595|73.34|75.01|76.34|76.4|75.91|75.755|76.44|76.16|74.5|75.795|77.73|80.13|77.79|77.555|78.55|78.3|80.39|77.34|79.59|83.12|84.4|86.17|85.85|85.52|84.63|83.57|82.24|81.8|83.51|83.8|83.78|82||82.175|84.11|83.5|85.99|81.52|78.51|87.23|89.87|91.98|92.54|91.95|90.2|87.86|89.2|89.11|93.17|93.31|92.5|92.3|92.5|92.43|91.09|92.3|94.63||94.21|96|92.67|90|91.24|88.89|88.23|89.4|89.8||92.91|92.3064|91.1836|93.61||91.98|90.93|93.22|90.04|90.31|91.49|90.71|86.64|85.043|82.8|81.91|81.58|83.605|85.415|86.5548|87.3|89.69|90.2944|89.73|88.01|88.8||87.158|85.1334|85.33|85.33|83.77|83.166|83.67|82.21|82.36|81.52|79.69|79.8001|78.76|78.49|77.86|79.26|83.06|83|80.36|80.87|81.09|79.77|77.9903|76.53|75.55|75.49|75.6285|73.85|73.04|69.8805|68.63|66.43|66.93|67.34|68.95|68.03|66.14|64.8|63.8|64.16|63.975|64.245|62.8|61.495|64.05|67.2|68.1|67.28|67.12|70.015|67.46|66.9|66.87
01647|101855|/equities/coupns.com|R2000GROWTH|3.98|3.98|3.98|3.98|3.98|3.97|3.96|3.96|3.96|3.96|3.96|3.96|3.96|3.95|3.96|3.95|3.96|3.96|3.96|3.96|3.91|3.92|3.91|3.91|3.9|3.88|3.88|3.87|3.88|3.86|3.86|3.86|3.85|3.84|3.78|3.77|3.77|3.77|3.755|3.795||3.81|3.82|3.85|3.86|3.85|3.87|3.85|3.9|3.89|3.85||3.2|3.145|3.18|3.22|3.185|3.16|3.02|3.08|2.97|2.91|2.83|2.69|2.595|2.63||2.66|2.6|2.62|2.73|2.73|2.6|2.61|2.5|2.46|2.69|2.745|2.92|2.96|2.79|2.855|2.76|2.66|2.67|2.675|2.76|2.77|2.79|2.82|2.87|3|3|3.03|3.065|3.12|3.05|3.15|3.2|3.16|3.19|3.13||3.07|3.11|3.195|3.2|3.13|3.111|3.055|3.07|3.08|3.05|3.05|3.06|3.115|3.05|3.09|2.93|2.93|3.09|2.96|3.25|3.275|3.28|3.39|3.295|3.3|3.22|3.18|3.64|3.6025|3.59|3.76|3.82|3.85||3.87|3.925|3.9|3.92|3.82|3.835|3.85|4.095|4.02|3.96|4.1|3.95|3.86|3.915|3.89|3.73|3.745|3.58|3.555|3.44|3.27|3.22|3.3|3.505||3.53|3.35|3.29|3.14|3.18|3.355|3.375|3.4|3.33||3.06|2.945|2.96|3||3.05|3.095|3.07|2.99|2.955|3.02|3.045|3.05|3.065|3.075|3.105|3.14|3.08|3.01|3.07|2.88|2.88|2.9|2.98|3.01|3.035||3.03|3.1|3.045|2.97|3.0209|3.11|3.325|3.235|3.34|3.22|2.66|2.565|2.74|2.68|2.615|2.6|2.475|2.35|2.315|2.36|2.36|2.27|2.26|2.34|2.35|2.35|2.34|2.225|2.1825|2.13|2.11|2.1607|2.2|2.26|2.36|2.28|2.41|2.275|2.22|2.15|2.1|2.1|2.05|2.05|2.1|2.2|2.22|2.19|2.07|2.02|1.91|1.9|1.93
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE|46.33|46.525|45.65|46.15|46.6|47.61|47.61|47.09|47.62|47.05|47.05|47.6|47.835|47.84|48.74|46.955|47.77|47.71|46.57|45.64|45.16|44.82|43.185|42.78|41.7581|42.1|42.1825|41.5|41.205|40.78|39.24|37.92|38.19|39.1|39|38.125|37.18|37.17|36.27|37.5||37.55|37.53|36.35|35.42|35.19|34.95|34.5|35.27|36.24|35.355||37.24|37.14|36.57|38.15|36.69|37.515|37.53|36.6|35.14|35.96|34.62|33.12|32.49|32.6301||33.97|34.245|35.45|35.14|34.325|33.98|32.3184|32.08|32.07|32.95|32.255|32.68|33.95|34.12|34.77|33.855|32.37|32.79|33.365|35.3|34.34|34.145|34.26|35.76|36.665|36.725|36.94|37.15|37.1119|37.28|38.16|38.16|38.38|38.85|39.03||38.73|38.28|38.5071|38.27|35.44|34.93|34.9101|34.49|33.7|32.895|33.84|34.39|35.22|33.78|33.52|32.47|32.26|36.11|36.81|38.685|40.405|41.03|42.3|43.72|44.76|44.98|42.43|42.72|45.38|43.8|43.7412|42.48|42.48||43.25|46.57|46.63|47.36|47.45|46.76|45.59|46.5|44.67|44.59|46.05|46.03|45.98|48.37|48.96|51.1|49.22|48.51|49.78|50.29|48.99|47.42|48.01|49.67||49.79|49.36|48.35|48.24|49.27|47.615|46.18|45.81|46.62||49.88|48.83|48.74|51.699||50.24|48.48|50.06|48.62|49|48.765|49.395|49.7|49.56|46.72|46.65|48.012|49.56|50.22|50.77|54|54.36|54.38|53.69|52.86|54.84||54.33|54.2881|50.84|51.17|53.1|55.11|55.41|55.69|55.02|51.12|50.375|53.89|53.5|52.105|48.35|49.73|51.06|49.14|49.04|50.64|50.89|49.04|49.47|48.631|50.12|49.83|49.135|49.4498|49.72|50.35|50.18|51.52|53.07|54.71|54.29|51.835|51.26|48.31|44.3|43.37|41.33|40.28|40.02|41.62|46.75|47.95|48.06|47.54|47.84|51.17|52|51.55|52.01
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE|7.21|7.24|7.2|7.14|7.1616|7.268|7.13|7.07|7.16|7.14|7.28|7.27|7.02|6.9|6.66|7.04|7.64|7.745|7.91|8.41|9.28|9.06|9.07|9.03|9.01|9.12|9.24|9.39|9.37|9.375|9.28|9.32|9.17|9.39|9.43|9.13|9.18|9.18|9.09|9.54||9.78|9.69|9.5|9.31|9.12|9.03|8.97|8.97|8.82|8.555||8.67|8.7|8.9|8.7675|8.695|8.65|8.66|8.66|8.25|8.22|8.63|8.26|8.38|8.46||8.55|8.615|8.9|9.09|9.2|9.1229|9.09|9.01|8.96|8.99|9.065|9.13|9.26|9.235|9.11|8.565|7.87|7.55|6.5|6.795|6.78|6.585|6.54|6.68|6.625|6.58|6.61|6.67|6.75|6.7|6.65|6.74|6.55|6.46|6.345||6.32|6.205|6.485|6.71|6.76|6.63|6.5|6.39|6.29|6.165|6.355|6.56|6.72|6.52|6.79|6.66|6.845|7.19|6.79|7.35|7.71|7.485|6.97|7|8.29|8.21|8.14|8.405|7.9|8|8.375|8.25|8.251||8.35|8.255|8.035|7.99|7.96|7.9|7.975|8.11|8.055|8.03|8.18|8.15|7.81|7.68|7.55|7.555|7.535|7.49|7.55|7.37|6.97|6.85|7.02|7.2261||7.13|7.25|7.13|6.91|6.92|6.76|6.43|6.405|6.3||6.225|6.11|6.045|6.04||6.05|5.91|6.085|5.84|5.83|6.24|6.33|6.52|6.48|6.845|6.84|6.945|7.035|7.135|7.3|7.275|7.35|6.86|6.89|6.96|7.12||7.105|6.66|6.495|6.575|6.63|6.73|6.47|6.47|6.51|6.43|6.2|6.09|5.67|5.64|5.3|5.45|5.9|5.2|4.94|4.84|4.755|4.6|4.44|4.43|4.375|4.46|4.56|4.46|4.365|4.26|4.31|4.39|4.3764|4.38|4.53|4.3891|4.28|3.735|3.73|3.78|4.085|4.05|4.1|4.15|4.58|4.86|4.845|4.94|4.89|4.96|5.14|5.59|5.845
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE|33.51|33.45|32.42|32.45|32.12|32.15|32.86|32.61|32.92|33.35|33.78|34.9|35.2|35.51|35.67|35.93|36.61|35.55|36.02|38.455|38.86|38.28|37.29|40.53|38.26|38.43|38.14|38.11|37.28|36.5215|36.525|37.53|37.03|36.51|35.96|34.9165|33.67|33.79|32.55|33.3||33.85|32.84|32.21|31.63|30.84|29.95|29.95|30.08|30.66|31||30.82|32.52|32.89|34.11|33.37|33.44|33.27|33.235|30.285|29.45|29.325|27.81|27.93|27.97||28.12|28.28|28.76|27.98|27.86|27.92|28.404|27.705|27.18|27.44|27.3|27.82|27.79|28.24|28|28.39|27.685|27.95|27.06|27.76|27.4|25.6|26.27|26.45|27.19|27.43|27.56|27.29|27.77|27.4|27.46|26.87|27.18|27.35|26.71||26.67|27.23|27.8|28|27.94|27.77|27.57|27.58|26.97|26.58|27.01|27.48|27.32|26.23|26.78|27.23|27.14|27.85|28.94|30.67|30.93|31.1301|31.7|33.17|33.45|33.27|32.75|32.5201|33.79|34.25|34.45|33.76|34.06||32.71|32.88|31.2|30.45|30.35|30.06|30.3|30.55|30.1|30.36|30.8|31.26|29.75|29.75|29.59|29.9|30.07|33.305|33.62|33.9162|33.29|32.92|33.01|33.71||34|33.78|32.95|32.15|31.87|31.6717|30.96|31.54|31.16||30.9|30.4|29.5|29.87||30.03|29.8|30.17|30.27|30.95|31.31|31.48|31.94|32.07|32.2|31.53|31.05|31.61|31.66|31.69|31.79|31.82|31.3|31.68|31.75|31.77||31.86|32.67|32.33|33.715|32.84|32.6401|33.64|33.41|34.1758|33.4|31.64|32.15|32.01|31.77|30.87|31.4801|32.435|32.17|32.01|31.735|28.76|28.46|27.72|27.4|27.71|27.42|29.29|29.1217|28.88|28.36|28.99|28.98|28.91|28.91|29.55|29.275|30.175|29.17|29.33|29.83|30.2|29.25|29.12|28.86|28.94|29.69|29.84|30.32|29.87|31.16|30.99|32.21|34.63
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.49|9.49|9.49|9.46|9.46|9.46|9.45|9.45|9.45|9.455|9.46|9.45|9.45|9.45|9.45||9.45|9.45|9.44|9.45|9.43|9.43|9.44|9.43|9.42|9.39|9.37|9.4|9.39|9.39|9.4|9.41|9.41|9.41|9.41|9.4|9.4|9.4|9.385|9.34|9.34|9.32|9.35|9.35|9.31|9.29|9.29|9.27|9.26|9.26|9.28|9.26|9.26|9.22|9.25|9.25|9.19|5.695|5.705|5.685|5.795|6.18|6.09|6.115|6.46|6.63|6.575|6.01|6.98
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|0.232|0.271|0.279|0.265|0.268|0.26|0.27|0.2629|0.25|0.26|0.2578|0.2908|0.275|0.27|0.253|0.29|0.3|0.3|0.301|0.3045|0.306|0.3043|0.3|0.3005|0.31|0.3106|0.3106|0.32|0.3125|0.3198|0.305|0.2951|0.31|0.3201|0.3076|0.2425|0.2913|0.29|0.2701|0.2611||0.26|0.253|0.26|0.262|0.2669|0.26|0.26|0.255|0.27|0.2764||0.2833|0.2898|0.2709|0.288|0.2951|0.26|0.26|0.2482|0.26|0.257|0.24|0.257|0.251|0.25||0.26|0.26|0.26|0.254|0.2491|0.26|0.2656|0.2551|0.2601|0.256|0.255|0.26|0.282|0.28|0.25|0.2506|0.2508|0.24|0.2105|0.263|0.2713|0.2601|0.2507|0.27|0.28|0.285|0.2837|0.255|0.2439|0.2451|0.256|0.2863|0.292|0.2735|0.27||0.2522|0.2606|0.3003|0.3025|0.31|0.335|0.35|0.34|0.3406|0.351|0.3451|0.3512|0.3596|0.352|0.37|0.36|0.34|0.3514|0.3305|0.444|0.556|0.6132|0.59|0.545|0.54|0.53|0.5|0.522|0.5497|0.53|0.507|0.5064|0.5||0.49|0.48|0.5016|0.5382|0.53|0.5292|0.5301|0.5605|0.5675|0.5601|0.62|0.62|0.6153|0.6151|0.6|0.61|0.6|0.571|0.61|0.58|0.5769|0.55|0.5803|0.59||0.5201|0.485|0.48|0.45|0.452|0.43|0.455|0.44|0.39||0.3299|0.3317|0.34|0.36||0.39|1|0.9972|1.01|1.02|1.1|1.02|1.16|1.13|1.17|1.05|0.97|0.976|1.001|1.02|1|0.9817|0.945|0.884|0.9124|0.9||0.87|0.81|0.89|0.98|1.02|1.09|1.06|1.05|0.938|0.88|0.8304|0.87|0.87|0.8237|0.8025|0.8456|0.822|0.8064|0.89|0.91|0.93|0.9056|0.9|1|1.12|1.15|1.26|1.24|1.18|1.1015|1.17|1.0294|1.015|1.11|1.0738|1.05|0.9857|0.9625|0.91|0.93|0.8661|0.8501|0.9964|1.03|1.02|1.09|1.13|1.12|1.25|1.27|1.29|1.3|1.31
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH|24.49|24.48|24.29|24.31|24.165|24.1|24.31|24.79|25.09|24.8|24.77|24.79|25.4257|25.44|25.55|25.39|25.18|25.06|25.35|24.01|23.46|23.71|23.64|23.37|23.95|23.74|24.5|24.68|24.765|24.32|24.28|23.8212|23.94|24.59|24.82|23.78|23.55|23.8|23.45|23.55||23.73|23.84|23.46|22.82|22.5818|22.76|22.87|23.14|22.785|22.388||22.61|22.5|22.65|22.95|22.57|22.48|23.02|22.8|22.04|21.63|21.74|20.92|20.74|20.42||21.28|21.2|22.13|22.5|22.3|22.25|21.79|22.035|21.48|20.71|20.24|20.7|20.845|21.08|21.73|22.24|21.7|22.49|22.75|23.475|23.23|23.075|23.29|23.39|23.18|23.11|22.94|23.44|23.36|22.58|21.94|21.89|21.9|22.04|20.93||20.37|20.29|20.58|20.94|20.5|20.52|20.49|20.34|20.03|19.82|20.02|20.425|20.705|20.39|20.16|20.21|19.9|20.2|20.46|20.495|21.52|22.22|22.7|22.74|23.34|23.22|23.34|23.07|23.73|21.99|21.37|21.45|21.31||21.45|21.38|21.44|21.57|22.36|22.51|22.35|22.24|23.01|23.34|23.75|23.8|23.07|22.87|22.69|22.75|22.565|22.12|22.23|22.54|21.95|21.5|21.6|21.98||21.14|21.15|21.06|21.18|21.47|22.04|21.56|21.47|21.164||20.3|19.89|19.93|19.89||19.53|18.96|19.57|19.16|19.12|19.69|19.72|20.495|20.645|20.74|20.965|20.62|20.83|21|21.53|21.48|21.77|21.02|20.99|21.04|21.245||21.38|21.28|21.31|21.38|20.57|21.11|21.17|20.86|21.005|20.89|20.7|21.76|22.2554|22.09|22.045|22.34|22.88|22.86|23.12|23.21|21.75|20.74|20.35|20.27|20.36|20.14|19.93|19.16|20.97|19.85|19.46|19.25|18.81|21.2|21.22|21.31|21.675|21.36|20.82|20.46|20.15|20.09|20.24|20.34|21.64|21.89|22|22.34|22.43|22.6|22.278|22.64|23.661
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE|19.87|21.69|20.97|21.38|22.06|22.8|23.79|23.89|23.98|24.53|24.57|24.665|25.06|25.04|25.61|26.02|26.53|26.47|26.14|26.15|26.16|26.04|25.81|25.5|24.43|24.09|23.89|23.46|23.22|23.32|22.64|22.42|22.47|23.11|23.9|24.04|23.77|23.62|22.85|23.395||23.44|22.83|22.67|22.17|22.22|22.37|22.17|22.3|21.74|21.67||21.8|22.18|22.29|22.59|22.23|22.05|21.87|21.13|19.63|19.64|19.96|19.24|19.49|19.74||19.51|19.32|19.97|21.36|21.48|21.57|23.05|23.07|22.49|22.73|22.585|22.03|22.05|22.22|22.37|22.34|21.54|22.07|22.05|22.11|23.055|22.86|22.6|22.64|24.24|24.62|24.48|24.25|24.67|24.96|25.98|25.82|26|25.75|25.01||24.66|24.52|24.94|25.46|25.36|25.01|24.76|24.91|24.25|23.755|24.2|22.63|23.16|22.98|23.18|23.8708|23.85|24.59|24.26|25.14|26.05|25.5701|24.99|24.74|25.72|25.71|25.89|26.35|26.46|25.81|26.35|26.42|26.86||28.04|27.81|27.59|27.31|26.66|26.785|27.205|26.97|26.98|27.21|27.57|27.95|26.865|26.78|26.67|27.27|27.42|26.79|26.89|26.425|25.475|24.76|25.66|25.545||25.33|25.6|24.855|23.83|24.03|23.72|21.94|22.53|22.76||23.81|23.59|23.27|23.41||23.32|22.6722|22.55|22.02|22.37|21.99|21.72|23.42|23.85|23.16|23.49|24.04|24.1|24.24|24.83|24.67|24.94|25.24|25.3|25.31|25.25||25.4|26.06|24.92|24.51|23.79|21.78|24.12|23.53|24.34|23.41|22.21|23.76|23.68|24.04|23.02|23.23|23.65|23.59|23.15|23.43|23.55|22.695|22.41|22.96|23.01|22.65|23.09|23.17|22.5|21.34|21.97|21.96|22.05|22.22|22.56|21.95|21.46|20.88|20.17|21.43|20.29|19.425|19.83|20.36|21.04|21.43|21.25|21.935|22.17|22.45|22.45|22.88|23.95
01655|16389|/equities/impax-laboratorie|R2000GROWTH|4.04|3.87|3.83|4|3.98|3.85|3.68|3.58|3.68|3.65|3.86|3.91|3.92|4.155|4.22|4.39|4.17|3.43|3.165|3.09|3.1|3.15|2.99|2.99|3.005|3.02|3.25|3.36|3.26|3.2|3.17|3|2.95|3|3.01|2.99|2.99|2.92|2.66|2.29||2.93|2.83|2.73|2.765|2.8|2.78|2.83|2.83|2.885|2.67||2.69|2.61|2.63|2.53|2.465|2.38|2.38|2.45|2.52|2.48|2.44|2.27|2.25|2.225||2.22|2.195|2.15|2.23|2.2301|2.23|2.02|1.96|1.92|1.89|1.8|1.78|1.74|1.86|1.9115|1.81|1.755|1.81|1.785|1.83|1.78|1.72|1.645|1.65|1.58|1.58|1.62|1.575|1.625|1.4|1.33|1.35|1.33|1.39|1.37||1.3101|1.32|1.33|1.39|1.38|1.31|1.26|1.24|1.26|1.28|1.29|1.39|1.45|1.42|1.32|1.3126|1.35|1.345|1.44|1.52|1.6412|1.665|1.74|1.81|1.85|1.82|2.03|2.05|2.15|2.14|2.17|2.21|2.31||2.36|2.38|2.4215|2.315|2.25|2.2808|2.295|2.6|2.46|2.43|2.26|2.2801|2.16|2.105|2.08|2.12|2.1|2.07|2.08|2.08|2.05|2.06|2.16|2.18||2.18|2.18|2.18|2.16|2.19|2.17|2.14|2.11|2.035||1.96|1.97|1.97|2.05||2.17|2.14|2.12|2.09|2.145|2.1497|2.21|2.31|2.49|2.3|2.25|2.25|2.27|2.24|2.26|2.422|2.53|2.42|2.41|2.34|2.37||2.355|2.205|2.2|2.21|2.16|2.19|2.29|2.36|2.365|2.245|2.23|2.32|2.1|1.982|1.99|2.1|2.25|2.2|2.255|2.22|2.22|2.14|2.09|2.07|2.15|2.095|2.081|1.981|1.95|1.98|2.03|1.95|2.03|2.09|2.17|2.155|2.14|2.02|2.02|2.01|2.02|2.04|2.09|2|2.03|2.1|2.19|2.22|2.21|2.201|2.165|2.15|2.22
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH|6.48|6.5288|6.5|6.6|6.65|6.655|6.82|6.84|6.96|7.025|7.01|7.15|7.335|7.5125|7.47|7.53|7.85|8.04|8.08|8.065|8.84|9.18|9.09|9.01|9.34|9.185|9.78|9.745|9.73|9.89|9.52|9.54|9.54|9.86|9.97|10.35|10.26|9.98|9.7|9.66||9.66|9.445|9.37|9.5|9.06|9.01|9.07|9.14|9.38|9.48||9.69|9.77|9.74|9.41|9.39|9.13|9.11|9.16|8.93|8.88|8.47|8.22|8.15|8.11||7.97|7.765|7.755|7.91|7.74|7.82|7.96|7.87|7.78|7.76|7.785|7.78|7.82|7.875|7.82|7.75|7.61|9.3|9.15|9.26|9|8.8701|8.88|9.05|9.3102|9.42|9.47|9.325|9.3785|9.26|9.18|9.3|9.27|9.7|9.46||9.315|9.2225|9.4008|9.37|9.49|9.41|9.21|8.74|8.6521|8.39|8.74|9.03|9.255|9.065|9.035|8.94|9|9.8048|10.185|10.54|11.13|11.22|11.43|11.46|11.46|10.915|11.195|11.161|10.57|10.64|10.765|10.5322|10.84||11.01|11.155|11.3|11.23|11.29|11.35|10.92|13.52|13.35|13.45|13.24|12.8608|12.38|12.26|12.01|12.205|12.15|12.105|12.2|12.07|11.81|11.71|11.99|11.935||11.51|11.43|11.04|10.57|10.49|10.235|10.34|10.23|9.98||9.97|9.94|9.91|10.02||10.335|10.42|10.83|10.765|11.07|11.35|11.555|11.825|12.1|12.24|12.0421|12.175|12.175|12.76|12.87|12.71|12.92|12.5501|12.84|12.875|13.2||13.04|12.96|12.95|13.22|13.1|13.645|13.79|13.48|13.38|13.24|12.45|12.75|12.64|12.535|12.665|12.88|12.97|12.42|11.87|10.18|9.67|9.51|9.48|9.32|9.34|9.42|9.33|9.22|8.94|9.18|9.23|9.48|9.515|9.54|10.18|10.245|10.3|9.64|9.69|9.63|9.915|10|9.95|10.055|10.7701|11.23|11.61|11.82|11.82|12.495|12.125|12.285|12.8
01657|32332|/equities/franklin-covey-co|R2000GROWTH|44.25|44.1|44.385|44.24|44.62|43.5772|44.31|44.74|45.01|45.49|46.3|46.215|45.64|45.48|45.39|46.5401|47.36|48.01|46.78|47.1|46.86|46.39|45.6|45.53|45.18|44.88|44.43|44.69|44.33|45.51|44.5|44.92|44.035|44.52|44.64|43.73|43.025|42.87|42.88|43.1||43.69|43.06|39.28|34.9|35.05|34.74|35.06|35|35.84|36.23||35.76|35.06|34.3561|35.15|35|35.62|36.49|36.77|36.49|36.56|37.23|36.795|36.34|36.28||37.24|37.25|37.425|36.88|36.62|36.655|36.47|36.33|36|35.79|35.51|35.09|35.1595|34.945|34.86|34.94|34.6|35.42|35.196|35.89|36.08|35.91|35.6|36|36.93|37.505|37.66|37.83|38.6263|38.77|39.07|38.67|37.98|38.38|37.92||37.67|37.79|37.61|38.04|36.0701|35.56|43.82|43.6036|45.28|45.55|45.65|46.06|45.72|44.6|44.6|44.61|43.97|45.215|44.99|45.42|46.73|47.05|47.19|47.1|47.21|46.9|46.97|46.78|46.9|47.02|47.69|47.71|48.03||48.42|48|47.09|47.33|46.96|46.56|46.8|48.02|47.44|47.72|47.57|47|46.01|45.15|44.77|44.98|44.91|44.76|45|44.97|44.97|44.64|44.79|45.01||45.52|44.71|44.29|43.88|43.55|41.05|46.065|47.99|46.89||46.49|47.03|46.45|46.88||46.03|46.66|47.2295|46.3908|45.71|45.225|45.82|46.5919|47.1|47.03|47.14|48.14|48.275|48.44|49.8401|50.61|51.36|50.785|50.99|51.18|51.69||50.77|50.57|51.145|50.52|49.43|48.53|47.8622|48.06|48.28|47.8389|46.99|46.45|47.66|48.15|49.27|49.9|50.6655|50.17|49.8|49.53|49.33|49.77|48.59|47.59|47.7|47.69|48.41|47.35|46.84|45.93|47.105|45.72|45.98|45.6|47.02|46.9|47.44|45.39|45.03|44.08|43.2996|43.29|43.48|43.85|45.435|46.83|46.5|48.19|48.315|48.96|48.59|48.06|48.72
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE|38.38|37.79|37.16|36.93|37.14|36.79|36.365|36.53|36.725|36.58|37.29|37.92|38.66|38.51|38.8|38.51|38.94|39.03|39.24|39.69|39.99|39.78|39.97|39.62|41.41|40.98|40.4|40.38|40.67|40.55|40.26|40.02|40.12|40.69|40.6|39.98|40.13|38.91|37.86|39.26||40.35|40.15|39.5|39.04|38.84|38.51|37.95|38.37|39.005|38.88||39.48|39.2|39.56|39.44|38.91|38.93|39.34|40.105|38.78|38.055|37.56|36.27|36.28|37.25||37.57|37.32|38.12|38.65|38.775|38.8|38.99|38.47|38.59|38.645|38.17|38.17|37.935|37.97|38.25|37.68|35.83|37.63|37.195|38.48|37.89|36.93|36.98|37.56|39.12|38.58|39.13|39.82|40.09|40.14|39.79|39.74|40.05|39.925|39.51||39.16|39.1|39.64|40.55|40.5|40.16|39.495|38.52|38.63|37.03|37.6|38.1|38.94|38.25|37.43|37.25|36.83|39.28|37.7|39.22|40.81|41.59|41.85|42.49|43.47|43.13|43.44|43.06|42.84|40.78|41.285|41.34|40.965||42.01|41.69|40.5226|38.25|37.64|37.46|38|39.59|39.69|40.15|41.15|41.58|40.16|39.47|39.29|39.14|38.89|38.18|38.88|38.13|37.01|36.9|37.68|37.65||37.7|38.05|38.36|37.38|37.59|36.56|34.99|34.38|33.57||33.28|33.03|32.76|33.45||32.88|32.44|33.61|32.71|32.53|32.64|33.25|34.43|34.63|33.7601|33.57|33.44|33.44|33.37|33.97|34.47|34.505|32.59|32.44|32.55|33.48||33.185|31.82|31.6|31.905|31.3|32.47|32.98|32.5|32.25|30.38|28.61|29|28.245|28.28|27.65|28.17|34.49|34.04|33.9|34.09|33.745|32.665|32.56|32.17|31.89|32.63|33.55|32.22|30.88|29.0212|29.69|29.9|30.19|30.58|32.03|32.54|33.11|31.02|30.2|29.8|30.13|30.81|32.75|33.35|34.89|35.41|36.12|36.16|35.665|37.92|38.31|40.53|43.07
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE|36.97|36.36|36.4|36.44|35.98|35.69|35.9304|36.47|36.76|37.18|37.62|37.98|37.96|37.49|37.09|37.15|36.67|36.02|37.64|37.93|38.13|38.41|38.27|38.17|38.16|38.11|38.22|37.9004|37.821|38.08|37.25|37.46|37.67|38.77|38.5|36.63|35.85|35.92|35.31|36.27||36.38|36.075|36.36|36.062|36.26|35.31|34.64|35.06|35.8|36.4||36.82|36.26|36.5|36.6|37.26|37.54|37.24|36.47|34.87|34.5655|34.59|33.5|33.48|33.64||33.545|33.4|34.22|34.91|34.33|34.27|34.57|34.02|33.81|33.59|33.31|33.05|33|32.584|32.86|32.13|34.56|34.56|33.96|35.455|35.5|35.04|34.83|35.4|35.965|36.425|36.1514|36.35|36.9|37|36.995|37.43|37.59|37.2806|37.7229||37.96|37.94|37.83|38.3|37.13|37.59|37.275|36.885|37.13|35.96|35.85|35.85|37.039|36.41|35.71|36.5575|36.17|36.525|35.635|36.43|38|38.37|38.29|39|40.1|39.65|38.75|39.04|39.14|39.25|39.835|40.185|40.4||41.09|41.0872|41.42|41.76|41.38|41.08|41.33|41.88|42|42.05|41.6|42.56|42.1|41.475|41.18|41.6|41.205|40.92|41.72|41.25|40.45|40.48|40.67|40.5301||40.4|40.64|39.67|39.245|39.175|39.17|38.62|40.0701|40.44||40.25|40.48|40.12|40.5016||39.99|39.5|40.27|39.826|39.81|39.89|41.07|42.06|42.61|41.4211|41.08|41.05|40.74|40.77|41.18|42.6086|42.35|41.85|42.05|41.78|42.17||42.21|43.01|42.84|43.2889|41.28|41.64|42.17|42.01|42.63|40.81|38.99|40.4|40.4|40.01|39.1|40.45|40.93|40.56|40.4|40.11|39.75|39.44|38.93|37.5|36.93|37.25|38.2274|37.62|36.85|36.21|36.76|36.21|36.21|36.22|37.05|37.31|37.8|37.17|36.96|36.7|36.93|37.2|37.3|38.05|38.71|39.98|40.21|40.98|40|40.64|40.63|41.44|43.21
01660|1172577|/equities/agiliti|R2000GROWTH|9.78|9.54|9.4|9.34|9.87|10.28|9.86|10|10.07|10.17|10.78|11.425|11.72|10.76|11.815|16.74|16.56|16.72|17.265|16.8|16.83|16.32|16.16|16.18|16.69|16.56|16.68|16.52|16.155|16.29|16.39|16.35|16|15.94|16.18|16.4|15.95|15.93|15.43|15.74||16.13|16.29|16.17|16.08|16.01|15.77|15.85|16|16.62|16.21||16.98|17|17.34|17.9|17.4071|17.17|17.38|17.62|16.84|16.43|16.365|16.16|16.22|17.09||16.79|16.855|16.45|16.86|16.55|16.1771|15.9|15.8|15.74|15.725|15.4|15.87|14.97|16.435|16.11|15.97|15.56|16.08|15.75|16.2|16.52|16.4|16.69|17.32|17.85|17.31|16.565|16.14|15.71|15.97|15.9|16.32|16.25|16.45|16.24||15.94|15.86|15.83|15.64|15.83|15.53|15.34|15.31|15.88|15.34|15.65|15.45|15.265|14.69|14.33|14.1961|14.2|14.48|14.48|14.68|15.395|15.25|16.68|17.37|18.62|18.32|18.405|18.91|18.9975|18.32|18.9207|18.42|18.17||18.07|18.44|18.5238|18.66|18.62|18.58|18.79|19.1|18.8909|18.705|18.59|18.68|18.17|18.26|17.99|17.86|17.25|16.6901|16.76|16.8314|16.72|16.21|16.09|16.51||15.6|15.29|15.18|14.79|14.791|15.154|16.23|16.97|16.31||15.96|15.47|15.42|16.01||16.57|16.05|16.54|16.18|16.322|15.47|16.38|16.5|16.76|16.33|16.34|16.57|17.02|18.115|19.15|16.58|16.5|15.4|15.145|14.84|14.86||14.615|14.45|14.38|14.3604|14.36|14.67|14.94|14.52|14.1505|14.75|14.65|16.22|17.65|16.7|16.64|16.74|16.78|17.45|17.37|17.78|17.97|17.56|17.51|16.54|17.275|17.26|17.52|16.91|16.34|15.29|15.22|15.55|15.77|15.62|15.795|16.12|16|14.33|14.29|15.42|15.56|15.45|15.98|16.13|16.535|16.84|16.96|17.15|17|17.28|17.04|18.09|17.965
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE|2.36|2.38|2.24|2.2502|2.1|2.11|2.1|2.2435|2.27|2.2|2.17|2.14|2.085|2.13|2.225|2.0057|1.95|2.01|1.995|2.07|2.21|2.26|2.25|2.24|2.35|2.2|2.535|2.5|2.58|2.71|2.471|2.355|2.42|2.515|2.4809|2.44|2.37|2.2|2.16|2.435||2.42|1.99|1.8512|2.02|1.89|1.83|1.815|1.74|1.77|1.86||2.04|1.96|1.99|1.6875|1.52|1.55|1.575|1.61|1.65|1.64|1.59|1.46|1.43|1.375||1.215|1.22|1.315|1.4|1.13|1.12|1.15|1.1|1.075|1.06|1.05|1.09|1.1701|1.31|1.35|1.33|1.3|1.32|1.28|1.335|1.45|1.39|1.4|1.4|1.51|1.72|1.84|1.89|2|1.78|1.74|1.88|1.88|1.83|1.72||1.61|1.579|1.61|1.745|1.76|1.735|1.725|1.75|1.7|1.7|1.7|1.65|1.8|1.57|1.915|2.055|2.05|2.07|2.02|2.12|2.36|2.23|2.22|2.375|2.32|2.202|2.25|2.32|2.3|2.4|2.63|2.64|2.69||2.84|3|2.96|2.955|2.985|2.87|2.94|3.07|3.02|3.09|3.26|3.295|3|2.93|2.93|2.91|2.86|2.8|2.895|2.82|2.705|2.675|2.83|2.75||2.6099|2.62|2.54|2.515|2.65|2.66|2.74|2.9|2.84||2.8|2.625|2.55|2.5115||2.62|2.645|2.79|2.68|2.58|2.78|3.06|3.12|3.16|2.915|3.135|3.11|3.79|3.91|4.05|4.73|4.86|4.47|4.32|4.515|4.72||4.57|4.47|4.45|4.7|4.76|5.07|5.62|5.04|5.515|4.995|4|4.66|4.58|4.49|4.505|4.77|5.13|5.02|4.79|4.88|4.69|4.55|4.13|4.23|4.03|3.98|4.385|3.91|3.79|3.7|3.86|3.76|4.135|4.28|4.43|4.59|4.2|4.02|4.07|4.225|4.215|4.205|4.42|4.855|4.99|5.24|5.28|5.14|5.25|5.44|5.505|5.68|5.42
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH|17.31|17.13|17.33|17.25|17.5|17.375|17.215|17.11|17.3|17.58|17.65|17.585|17.62|17.57|17.645|17.78|18.12|17.64|17.625|18.69|23.83|24.15|24.27|24.2|23.78|25.19|25.145|25.4|25.415|25.7|25.535|25.86|25.78|25.79|25.41|25.17|24.73|24.44|24.34|24.635||24.48|24.46|24.19|23.91|24.09|24.2|24.27|24.195|24.15|24.13||24.59|24.455|24.41|24.09|23.96|24.43|24.645|24.85|23.75|23.44|23.49|23.075|22.8|22.54||22.44|22.06|22.79|23.15|23.59|23.58|22.62|22.5|22.79|22.64|23.12|23.92|24.25|24.74|25.54|24.8201|24|24.72|24.41|25.48|25.05|25.046|24.63|24.71|25.09|25.03|25.245|25.35|25.2377|25.8|25.91|25.5901|25.46|25.17|24.6966||24.58|24.11|24.89|25.22|25.55|25.49|25.06|24.94|25.03|24.47|24.34|24.29|23.44|23.24|23.1719|23.6|23.94|24.0088|23.88|24.37|25.5|24.69|25.18|25.17|25.57|25.74|25.46|25.065|24.9|24.59|24.76|24.79|24.85||24.88|24.96|24.29|23.97|23.5|22.57|22.58|22.4|23.0101|23.285|23.24|23.2|22.75|22.67|22.69|23.26|23.59|23.19|23.67|23.81|23.98|24.16|24.05|23.28||22.94|22.805|22.71|22.4|22.39|22.655|21.93|22.53|23.35||23.62|23.52|22.87|22.245||22.261|21.83|21.515|21.02|20.73|21.3|21.16|21.16|21.085|20.88|20.71|20.91|20.74|20.84|21.095|21.82|21.68|21.0299|21.02|20.845|21.02||20.46|20.23|20.295|20.26|19.87|19.975|19.9097|19.51|20.38|20.26|20.82|24.54|24.01|24.23|22.78|25.62|26.59|26.32|26.42|26.2809|26.1|26.47|25.31|24.4|24.59|24.75|24.535|23.88|23.54|23.15|23.16|23.08|23.37|23.38|23.86|23.6|23.76|22.77|22.55|22.84|22.63|22.125|22.1|22.9595|23.66|23.63|23.15|22.94|22.965|22.85|23|22.92|23.29
01663|20483|/equities/circor-international-inc|R2000GROWTH|55.5|55.57|55.57|55.575|55.605|55.6|55.63|55.6|55.64|55.61|55.68|55.7|55.71|55.755|55.75|55.67|55.66|55.6|55.8|55.78|55.61|55.62|55.6|55.56|55.7|55.71|55.84|55.86|55.91|55.94|55.94|55.66|56.02|56.02|56.02|55.93|56|56.08|56|55.98||56|56.2|52.99|53.42|51.45|47.86|47.83|47.83|47.83|47.7||47.66|47.76|47.75|47.7|47.68|47.73|47.63|47.65|47.685|47.4|29.63|28.56|28.54|29.44||28.98|28.768|28.5825|29.33|29.8001|29.52|29.45|29|28.98|30.34|29.7338|27.9|26.47|26.55|26.68|26.705|25.99|26.81|26.75|27.28|27.58|26.85|25.88|26.49|27.23|27.31|27.65|27.9701|28.47|28.6|28.5|29.34|29.6873|29.73|29.34||29.43|29.98|30.55|30.95|30.84|30.86|31.15|30.52|29.86|28.71|29|28.87|29.26|28.87|28.89|27.24|25.795|25.25|24.51|25.91|27.62|28.12|27.75|27.9|28.67|28.36|28.31|28.9335|28.53|27.94|26.78|26.02|25.64||26.5704|26.32|26.89|26.57|26.775|26.53|26.79|26.75|26.94|26.57|26.91|26.515|27.01|25.82|25.385|25.18|24.96|25.26|25.51|24.72|24.78|24.64|25.43|25.99||25.82|25.53|25.015|24.53|24.44|23.56|23.05|23.55|23.21||23.75|23.53|23.645|23.72||23.01|23.12|24.19|23.96|23.665|23.92|24.81|25.875|26.58|25.669|25.91|26.7125|26.06|26.36|25.85|26.67|27.13|25.23|24.62|24.26|24.91||24.27|24.24|24.26|24.81|24.46|25.18|25.77|23.61|21.12|20.945|19.84|20.13|20.51|20.1253|19.54|20.05|20.92|19.93|19.435|19.21|18.91|18.5|18.05|17.27|17.185|17.15|17.58|16.95|16.37|15.625|16.155|17.21|17.11|17.36|18.99|18.58|18|15.87|14.54|13.52|13.32|13.38|13.32|14.2|14.5792|16.18|16.22|16.58|16.585|16.77|16.235|16.53|17.39
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE|57.66|57.76|56.31|56.99|56.6|56.575|56.5|53.81|53.99|54.01|54.33|54.33|54.27|55.96|56.37|55.24|57.85|57.12|57.14|58.433|59|57.46|56.9|57.06|57.02|56.55|56|55.82|55.81|55.63|55.54|55.75|55.2|55.58|54.4101|53.55|52.94|52.82|52.77|53.25||54.645|54.61|54.31|53.55|51.67|50.93|50.37|50.67|50.22|50.26||50.16|50.82|50.87|50.39|49.65|49.43|49.04|48.65|46.67|46.3799|45.82|44.465|44.42|44.87||43.83|43.62|43.69|43.825|44.03|43.91|45.53|45.95|46.02|46.35|45.6|46.37|49.275|51.32|52.03|51.36|49.76|50.04|49.24|49.425|49.82|49.07|48.86|49.36|50.575|50.4817|50.05|50.035|49.12|49.1107|48.99|49.605|50.415|49.83|48.92||48.52|48.5|49.81|50.31|49.89|49.41|49.2|48.45|48.14|49.06|49.45|49.48|49.915|49.38|48.99|48.41|48.075|49.07|49.1301|49.3|50.11|50.18|51.295|51.67|51.97|51.36|49.23|48.26|48.5185|48.76|48.765|48.8|48.81||50.2|49.89|49.29|49.17|48.5|48.25|49.515|49.285|49.04|49|49.01|47.9|46.58|46.71|46.77|45.59|45.13|45.0874|45.46|45.43|45.56|44.21|45.395|47.405||46.44|44.2|43.85|43.25|43.14|42.96|42.92|42.83|42.45||42.06|42.79|42.32|42.79||42.59|42.58|42.77|42.19|42.69|43.82|44.455|45.54|46.99|47.005|47.78|47.19|46.52|46.0025|45.95|45.95|45|44.51|44.12|43.73|44.09||44.07|44.245|43.89|45.02|45.88|47.13|47.28|46.99|44.89|44.44|42.95|42.65|43.1|43.74|42.82|44.52|46.44|45.93|45.125|44.71|45|44.5|43.2363|42.38|42.31|43.075|43.83|45.46|45.24|44.07|44.295|43.81|43.49|43.66|45.005|43.85|44.94|43.13|43.15|44.26|45.5|44.49|44.36|43.93|45.52|47.05|47.8|47.795|47.79|48.73|48.4|48.39|50.21
01665|1172768|/equities/privia-health-group|R2000GROWTH|24.94|25.34|24.37|24.42|24.77|24.38|24.66|24.7|24.75|25.925|26.51|26.61|26.79|26.58|26.25|26.4|26.55|25.92|25.62|26.46|27.04|26.74|26.25|25.97|26.69|26.39|26.41|26.501|26.84|27.08|26.805|25.58|25.18|24.42|24.16|24.76|24.4|24.58|25.02|24.83||25.371|26.04|26.38|25.87|24.1|24.1|24.12|24.43|24.67|24.85||25.09|27.08|27.73|27.93|27.61|27.515|26.99|24.7|23.81|23.95|24.34|24.0633|24.135|24.32||24.23|23.25|24.9|25.36|25.5|25.07|24.91|24.87|25.37|25.67|26.18|26.94|27.73|28.61|28.88|27.67|23|26.98|26.93|27.29|26.43|26.25|25.87|25.92|26.05|25.54|25.2|25.3|24.875|24.5277|24.5|26.48|26.43|27.345|26.945||27.3|27.745|27.3|27.275|27.32|26.75|27.56|27.125|27.495|26.13|26.24|26.32|26.86|26.58|26.65|26.05|25.53|25.72|25.07|25.15|27.64|27.91|28.171|28.12|27.76|27.71|27.85|26.58|26.52|26.44|27.13|27.43|27.46||27.195|26.89|27.17|27.135|26.76|26.13|26.15|25.74|25.05|25.38|25.9|27.35|26.56|26.35|25.145|24.93|24.72|24.385|24.69|24.69|25.04|24.34|25.54|25.36||25.16|24.28|23.3|22.03|21.54|20.64|20.75|21.26|21.585||21.97|22.8|22.59|22.67||23.15|23.14|23.07|22.75|23.105|23.77|24.015|24.43|24.49|22.88|22.85|22.6189|22.425|22.67|23.18|23.38|24.03|22.35|22.26|22.55|22.46||22.675|22.52|22.45|23.01|22.8|23.77|26.811|26.36|26.75|25.641|25.225|27.685|28.34|28.145|29.9|31.54|32.46|32.18|32.2|32.52|32.525|32.2|31.63|31.69|32.37|32.3701|33.78|33.335|32.88|34.05|34.58|33.8|33.37|33.2|35.09|34.56|34.46|33.05|33.71|33.87|33.88|33.24|32.82|33.37|33.28|36.55|36.89|36.78|39.05|41.01|40.78|40.6|40.29
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH|5.85|5.89|5.74|5.725|5.965|6.055|6.03|6.005|6.125|6.57|6.59|6.3893|6.44|6.445|6.5|6.24|6.18|6.29|5.715|5.81|5.82|5.74|5.66|5.76|5.96|5.91|6.135|5.85|5.56|5.56|5.39|5.32|5.25|5.135|5.29|5.545|5.54|5.51|5.52|5.45||5.71|5.74|5.865|5.75|5.55|5.725|6|5.99|5.97|5.96||6.105|6.29|6.42|7.16|7.11|6.87|6.61|6.55|6.34|6.32|5.95|5.73|5.465|5.52||6.125|6.18|6.41|6.505|6.55|6.63|6.59|6.57|6.65|6.63|6.635|6.63|6.96|6.78|6.845|6.63|6.485|6.525|6.42|6.65|5.8|5.44|5.25|5.22|5.11|5.06|4.88|5.25|5.925|6.56|6.51|6.81|6.85|7.34|7.16||7.07|6.825|6.72|6.2701|6.2|6.025|6.01|6.15|6.14|5.945|6.115|5.94|5.83|5.6|5.49|5.76|5.84|5.93|6.31|6.04|6.45|6.65|6.8|7.02|7.2|7.355|7.81|9.41|9.34|9.14|9.4|10.13|10.67||10.96|10.78|10.7|10.82|10.96|11.01|11|11.06|10.93|11.1|11.47|11.58|11.96|11|11.77|11.54|11.75|11.53|11.705|12.015|12.04|11.575|12.07|12.31||11.47|11.04|11.29|10.64|10.44|11.02|11.27|11.4|11.39||11.51|11.4|10.98|10.97||11.34|11.46|11.55|11.41|11.215|11.4|11.41|11.81|12|11.52|11.58|11.96|11.89|12.14|12.82|12.83|12.79|12.65|12.3|12.14|11.4704||11.52|11.31|11.31|11.71|11.86|12.645|13.265|12.875|13.13|12.83|12.28|12.2|12.105|12.26|13|13.1|13.08|12.75|12.84|12.61|12.67|11.69|11.27|11.24|11.185|11.06|11.26|11.24|10.93|11.24|11.655|11.35|11.23|11.6|11.93|11.825|12.34|11.69|11.81|11.915|12.05|11.9|11.65|11.63|11.84|12.4|12.72|12.57|12.76|15.81|15.18|15.35|16.01
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE|7.34|7.24|7.01|7.135|7.1692|7.17|7.13|7.28|7.3|7.24|7.19|7.25|7.49|7.595|7.845|7.86|8.07|8.1|9.15|9.171|9.34|9.24|9.25|9.14|9.225|9.22|9.215|9.14|8.97|8.92|8.71|8.61|8.48|8.83|8.81|8.61|8.495|7.88|7.82|8.01||8.27|8.25|8.2|8.025|7.85|7.68|7.6|7.855|7.951|7.94||8|7.93|7.965|7.84|7.565|7.45|7.53|7.33|6.87|6.94|6.97|6.7|6.675|7.055||6.91|6.765|6.9791|7.05|6.92|6.95|6.95|6.905|6.85|7.1|7|7.005|7.02|7.07|7.18|6.97|6.605|6.95|6.85|7.1|6.87|6.78|6.86|6.89|7.11|7.025|7.08|7.255|7.535|7.4718|7.47|7.425|7.395|7.4|7.13||7.13|7.195|7.47|7.65|7.67|7.56|7.435|7.365|7.4001|7.17|7.295|7.39|7.56|7.315|7.35|7.49|7.44|7.985|7.725|8.27|8.6|8.965|9.015|9.155|9.32|8.87|8.77|8.745|8.7|8.41|8.315|8.785|8.91||8.81|9.61|9.53|9.295|9.04|8.83|9.18|9.165|9.37|9.335|9.41|9.36|8.86|8.44|8.31|8.315|8.19|8.1|8.04|8.095|8|8.11|8.52|8.715||8.65|8.69|8.49|8.42|8.49|8.34|7.865|7.77|7.66||7.6|7.51|7.38|7.57||7.62|7.58|8.1117|7.88|7.955|8.6|9.22|9.52|9.48|9.3|9.2|9.22|9.27|9.67|9.725|10.01|10.255|10.02|10.08|10.095|10.16||9.98|10.16|10.045|9.89|9.43|9.62|9.93|9.42|9.56|9.4|8.97|9.135|9.55|9.1625|8.895|9.075|9.575|9.47|9.335|9.06|8.86|8.525|7.955|7.71|7.615|7.55|7.85|7.605|7.57|7.29|7.53|7.31|7.23|7.59|7.865|7.55|7.39|6.8|6.81|6.72|7.23|7.1|7.12|6.95|7.39|7.725|8.22|8.48|8.38|8.74|8.68|9.16|9.825
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.07|23.061|23.07|23.06|23.06|23.05|23.04|23.04|23.03|23.03|23.03|23.03|23.03|23.02|23.02|23.01|23.02|22.97|22.86|22.91|22.86|22.86|22.73|22.715|22.67|22.66|22.68|22.71|22.76|22.74|22.61|22.63|22.63|22.615|22.66|22.64|22.72|22.75|22.76|22.77|22.77|22.76|22.76|22.75|22.8|22.8
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE|1.63|1.63|1.63|1.64|1.64|1.63|1.62|1.65|1.63|1.66|1.69|1.74|1.93|1.96|2.03|1.93|1.81|1.69|1.72|1.81|1.83|1.72|1.66|1.64|1.74|1.8075|1.815|1.9|1.89|1.8|1.68|1.69|1.69|1.7|1.69|1.69|1.68|1.66|1.625|1.72||1.72|1.78|1.755|1.72|1.68|1.6712|1.68|1.71|1.73|1.71||1.74|1.71|1.72|1.73|1.69|1.66|1.72|1.71|1.66|1.67|1.615|1.56|1.56|1.56||1.6|1.62|1.65|1.69|1.64|1.58|1.545|1.5401|1.59|1.6|1.59|1.59|1.58|1.56|1.61|1.62|1.55|1.58|1.54|1.57|1.52|1.58|1.61|1.64|1.745|1.73|1.685|1.6804|1.71|1.77|1.75|1.71|1.705|1.73|1.74||1.765|1.7|1.67|1.68|1.64|1.65|1.62|1.59|1.59|1.62|1.63|1.635|1.68|1.63|1.64|1.64|1.6|1.58|1.55|1.545|1.61|1.72|1.705|1.72|1.81|1.81|1.755|1.925|1.97|1.96|2.015|2.04|2.01||2.06|2.03|2.15|2.135|2.02|2.02|2.115|2.23|2.22|2.21|2.34|2.43|2.41|2.36|2.33|2.41|2.325|2.26|2.305|2.29|2.27|2.2|2.265|2.295||2.29|2.13|2.15|2.047|1.915|1.92|1.99|1.995|1.925||1.85|1.77|1.68|1.68||1.75|1.84|1.8815|1.665|1.59|1.7|1.75|1.79|1.8|1.733|1.91|1.91|1.93|1.945|1.92|1.91|1.9|1.77|1.74|1.78|1.83||1.77|1.77|1.79|1.81|1.88|1.88|1.91|1.94|1.92|1.93|1.895|1.93|2.075|2.05|2.08|2.16|2.21|2.15|2.11|2.12|2.15|2.09|2.08|2|2.05|2.09|2.22|2.13|2.13|2.12|2.12|2.21|2.285|2.3|2.4|2.37|2.29|2.18|2.15|2.145|2.14|2.09|2.01|1.97|1.92|1.965|1.96|2.06|2.19|2.285|2.43|2.56|2.76
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE|7.29|7.32|7.26|7.25|7.37|7.325|7.305|7.15|7.25|7.26|7.36|7.36|7.525|7.51|7.35|7.27|7.45|7.61|7.74|7.5|7.795|7.86|7.75|7.565|7.53|7.28|7.32|7.52|7.39|7.55|7.455|6.86|6.45|6.35|6.49|6.46|6.52|6.525|6.29|6.3||6.46|6.39|6.412|6.34|6.37|6.34|6.31|6.1411|5.71|5.66||5.695|5.505|5.65|5.87|5.71|5.57|5.47|5.71|5.68|5.72|5.67|5.68|5.74|5.64||5.59|5.6101|5.8377|5.84|5.785|5.69|5.59|5.645|5.84|6.035|6|5.99|5.85|5.535|5.54|5.4801|5.125|4.475|3.79|3.8114|3.62|3.53|3.49|3.615|3.72|3.5|3.365|3.31|3.33|3.31|3.26|3.16|3.135|3.285|3.1975||3.24|3.19|3.08|3.28|3.34|3.34|3.33|3.31|3.35|3.11|3.46|3.44|3.51|3.435|3.55|3.51|3.51|3.7111|3.74|3.745|3.95|3.985|4.1425|4.22|3.95|3.91|3.61|4.71|4.51|4.42|4.475|4.38|4.485||4.65|4.64|4.25|4.49|4.35|4.33|4.44|4.465|4.42|4|4|3.895|3.6686|3.74|3.61|3.695|3.4549|3.39|3.465|3.39|3.385|3.32|3.37|3.37||3.35|3.415|3.365|3.3|3|3|2.9|2.93|2.82||2.72|2.715|2.7011|2.72||2.74|2.65|2.6|2.43|2.59|2.91|2.9|3.09|3.11|3.04|3.1|3.01|3.015|3|3.1|3.19|3.199|3.02|3.02|3.045|3.05||3.065|3.03|3.03|3.125|3.13|3.16|3.29|3.22|3.17|3.02|2.88|3|2.96|2.925|2.76|2.76|3.005|2.94|2.88|2.905|2.915|2.7215|2.68|2.59|2.62|2.88|3|2.89|2.87|2.69|2.645|2.65|2.8519|2.83|2.88|2.855|2.93|2.85|2.87|2.925|2.8|2.72|2.68|2.71|2.77|2.95|2.99|3.145|3.145|3.37|3.3566|3.33|3.38
01671|1097394|/equities/vapotherm-inc|R2000GROWTH|2.66|2.76|2.925|3.12|3.32|3.56|3.29|2.6201|3.2|3.2|3.2|3.0688|2.952|2.72|2.7648|2.92|3.04|2.912|2.9216|3|3.04|2.88|2.88|2.816|2.832|2.7928|3.12|3.064|2.9864|2.8968|2.9216|2.96|2.84|3.0232|3.04|3.048|3.1608|3.04|2.76|3.072||3.2808|3.2|3.2|3.1728|3.072|3.36|3.3816|4.08|4.008|4.56||4.6504|4.9336|4.56|4.52|4.5608|4.9264|4.88|4.892|4.428|4.64|4.4176|4.72|4.72|4.68||4.7848|4.8|4.4|4.72|4.6408|4.7208|4.2704|4.56|4.96|5.04|4.68|4.88|4.7216|4.72|4.64|3.836|4.1208|4.7976|4.496|3.7672|3.52|3.28|3.28|3.84|4|4|4|4.08|4.08|4.4|4|4.48|4.64|4.8|4.8608||5.208|4.96|5.008|5.088|4.54|4.6232|4.52|4.64|4.6408|4.6728|4.56|4.3896|4.1608|4.56|4.552|5.04|5.04|5.2312|5.144|5.1688|5.7608|6.104|6.408|6.6|6.724|7.0816|7.28|6.8|6.72|6.4048|7.4488|7.0456|7.68||8.56|8.56|8.24|7.4|7.36|7.04|7.4672|7.8576|7.7616|7.752|8.56|8.48|8.8|9.6|10.4|10.48|10.48|10.4|11.52|12.4|12.4|11.6|11.2|14.16||14.48|15.28|15.2|17.12|19.2|19.68|20.08|21.36|20.816||19.36|18.4|19.6|19.6048||17.6|17.92|17.76|15.36|13.2|12.96|13.28|12.9608|12.96|12.64|11.04|10.96|12.64|13.44|12.32|9.84|8|6.48|5.28|5.76|4.48||4.08|3.68|3.68|3.904|3.7616|3.928|4.0176|3.9528|4.2592|4.6568|4.6536|5.244|5.6|5.2808|9.68|14.64|14.88|13.6|13.68|12.8|11.04|9.36|8.72|8.8|8.24|7.672|8.8|9.2|9.76|10.8|11.28|11.6|12.88|14.4|14.5312|15.28|12.96|12.08|12.2408|12.48|12.8|12|11.12|11.52|11.8|11.92|12.56|14.32|16.16|16.24|16|16|15.52
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE|38.335|38.51|37.4|37.86|37.86|38.14|37.65|37.235|37.45|38.19|38.88|38.53|39.24|41.93|43.77|43.75|44.13|43.97|43.36|43.37|41.93|41.75|41.75|41.99|41.56|41.4|41.89|41.98|41.97|41.72|41.31|41.325|41.22|42|42.16|40.59|38.99|38.6|38.0056|38.46||38.11|38.3|38.05|37.11|36.33|36.13|35.66|36.79|37.575|38.065||38.75|39.01|38.89|38.48|37.63|37.13|36.975|35.775|34.38|34.41|34.605|32.68|33.09|34.24||34.35|33.96|34.34|35.33|35.13|35.03|35.39|34.93|34.55|34.78|34.7|35.125|35.04|35.11|34.78|33.75|32.59|33.5|35.82|36.64|36.065|35.43|36.51|36.67|38.39|38.335|38.23|38.36|38.63|38.04|38.44|38.46|38.59|38.57|37.13||37.755|37.75|38.795|40.11|40.6|39.91|38.96|37.95|37.7|36.72|37.1|37.44|38.64|37.7|37.58|37.64|36.8621|39.56|37.79|40.28|42.48|43.25|43.66|44.06|43.14|41.75|42.84|42.71|43.08|42.03|42.49|42.99|43.11||43.6899|42.9|42.885|41.34|41.66|41.95|42.995|43.58|44.23|44.87|45.41|45.69|45.01|43.35|42.47|42.57|41.39|40.45|40.93|42.36|41.945|41.19|41.61|41.61||40.52|41.04|40.6|40.335|39.24|37.34|36|35.56|34.17||34.49|33.98|33.66|33.75||33.31|32.83|34.92|33.9683|33.93|34.22|34.57|35.56|35.43|33.1|33.66|33.88|34.3|35.93|36.41|36.88|37.765|37.17|37.68|37.22|38.82||38.62|38.7982|38.12|38.735|37.1|37.86|39.47|38.66|39.65|38.36|36.05|36.965|36.785|36.28|31.96|32.7|34.62|34.76|34.245|35.01|34.355|33.63|32.715|31.52|31.19|31.75|31.41|30.19|29.58|27.975|28.395|28.02|28.34|29.45|30.92|30.2625|29.97|27.75|27.74|28.0606|29.79|29.34|28.91|28.5|30.425|31.2|31.93|31.39|31.47|32.48|32.37|33.29|34.56
01673|17387|/equities/transcat|R2000GROWTH|99.9|101.12|101|101|99.98|98.18|94.76|91.41|92.86|92.179|93.5962|93.54|94.02|93.765|94|90.07|89.19|88.64|89.21|87.42|83|82.6|83.33|81.59|82.92|84.13|83.6|83.45|82.9301|83.99|86.5|84.3|83.64|85.1201|85.49|84.51|83.25|81.71|81.26|83.61||84.68|85.07|85.88|86.16|86.25|86.61|86.66|87.4|88.83|88.69||88.39|88.91|90|91.88|92.135|92.05|90.01|91.355|87.81|87.58|84.93|82.68|82.8|87.46||85.64|86.98|88.1953|88.95|87.21|86.41|84.45|82.27|82.24|84.535|83.45|82.155|81.74|79.955|80.63|81.24|80.18|79.99|76.05|76.07|75.8|74.89|75.17|79.05|80.56|80.35|80|79.78|79.3975|81.48|82.23|82.45|82.72|83.24|80.19||80.4|80.68|83.93|87.5|87.5|87.05|88.61|87.67|86.83|85.68|86.345|86.55|85.84|85|84.53|83|81.47|85.93|83.28|84.37|85.75|88.53|89.28|89.61|89.1|87.8|89|86.7|86.24|85.1|85.45|84.98|85.815||88.22|87.21|86.65|86.02|86.12|83.25|83.62|86.59|84.14|85.44|82.92|83.42|82.37|79.29|78.95|79.8|79.18|76.46|78.62|80.37|79.75|80.26|80.54|80.23||79.83|81.365|80.21|76.83|77.27|73.41|71.51|72.3|71.0355||70.01|70.6|68.55|70.1||68.31|66.71|68.73|66|65.6015|66.01|67.32|71.86|76.18|74.69|74.56|73.02|75.33|75.86|77.49|78.81|73.86|78.36|76|78.745|81.01||81.05|79.78|80.41|80.74|79.72|79.57|78.78|77.2847|78.79|75.6881|74.68|74.1688|73.2|72.2413|70.55|70.3991|69.5694|81.18|80.0779|79.29|79.35|79.6|77.88|74.8|75.5|74.84|74.31|72.49|71.57|69.23|70.54|72.3|69.8|70.92|77.21|78.04|78.56|75.87|70.527|68.695|69.22|68.59|68.28|67.3|72.29|73.58|71.59|73.23|72.12|73.78|72.21|72.35|72.63
01674|1131468|/equities/ammo|R2000GROWTH|2.23|2.22|2.11|2.11|2.02|2.035|1.98|1.95|1.96|1.965|1.98|1.98|2.02|2.06|2.01|2.07|2.07|2.07|2.0508|2.05|2.08|2.055|2.07|2.11|2.04|2.03|2.03|2.09|2.15|2.19|2.17|2.14|2.13|2.18|2.15|2.12|2.105|2.061|2.02|2.02||2.04|2.08|2.07|2.05|2.2014|2.16|2.06|2.07|2.13|2.19||2.215|2.12|2.02|2.09|2.0208|1.99|2|1.96|1.88|1.88|1.76|1.7401|1.7012|1.73||1.71|1.71|1.7407|1.73|1.73|1.725|1.685|1.6|1.6|1.65|1.66|1.68|1.7007|1.6701|1.75|1.77|1.8|1.875|1.935|1.92|1.855|1.89|1.84|1.92|1.965|1.94|1.98|1.97|1.985|2.06|2.05|2.085|2.09|2.09|1.98||1.87|1.9|1.96|1.94|1.93|2.03|1.96|1.835|1.7213|1.57|1.57|1.61|1.67|1.69|1.8|1.865|1.89|1.94|1.8701|1.92|1.965|2.075|2.06|2.0699|1.9|1.85|1.88|1.8609|1.86|1.775|1.985|1.97|1.96||1.96|1.92|1.7601|2.18|2.14|2.125|2.14|2.18|2.21|2.3|2.39|2.45|2.44|2.38|2.43|2.35|2.3|2.17|2.14|2.02|2.02|2.06|2.18|2.31||2.276|2.24|2.1094|2.02|1.93|1.85|1.81|1.76|1.72||1.67|1.66|1.64|1.56||1.675|1.67|1.69|1.69|1.71|1.74|1.72|1.78|1.81|1.82|1.87|1.91|1.92|1.955|2.06|2.1001|2.1|2.055|2.07|2.07|2.0885||2.1|2.045|2.1|2.1|2.12|2.105|2.08|3.035|3|3.02|2.96|3.11|3.105|3|3|3.13|3.21|3.16|3.14|3.195|3.2106|3.16|3.12|3.065|3.07|3.05|3.13|2.99|2.98|2.89|2.9414|2.92|2.96|3.06|3.12|2.91|2.91|2.855|2.9|2.91|3.03|3.06|3.07|3.15|3.16|3.2|3.2|3.385|3.44|3.58|3.59|3.64|3.825
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH|3.78|3.77|3.715|3.68|3.85|3.71|3.9|4.18|4.3|4.35|4.37|4.15|3.88|3.79|3.82|3.66|4.24|4.42|4.28|4.22|4.345|4.452|4.29|4.305|4.25|4.35|4.38|4.465|4.4|4.47|4.46|4.62|4.62|4.6|4.68|4.84|4.89|4.835|4.82|4.81||4.905|5.07|5.015|4.79|4.72|4.72|4.5|4.58|4.45|4.66||4.72|4.94|5.18|6.21|6.345|7.34|7.09|7.38|7.19|6.88|6.3225|6.26|6.245|6.29||6.085|6.11|6.51|6.7601|6.46|6.32|6.31|6.1377|5.955|6.18|6.03|6.2|6.31|6.36|6.17|6.1008|5.9|6.02|5.93|6.15|5.91|5.81|5.82|5.8405|6.11|5.85|5.7|5.63|5.66|5.3|5.17|5.18|5.06|5.18|5.05||4.9|4.88|4.975|5.075|5.22|5.085|5.07|4.94|4.865|4.7984|4.845|4.83|4.9|4.8146|4.93|4.97|4.92|4.95|4.7515|4.76|5.225|5.47|5.65|5.535|5.73|5.81|6.04|5.95|5.82|5.6813|5.84|5.7395|5.55||5.72|5.6299|5.91|5.2|4.4|3.79|3.93|4.015|4.16|4.18|4.15|3.97|3.84|3.7913|3.78|3.81|3.74|3.77|3.84|3.845|4.02|3.91|4.01|3.845||3.79|3.585|3.5601|3.57|3.54|3.09|3.005|2.8|2.77||2.66|2.6|2.59|2.61||2.63|2.61|2.71|2.58|2.615|2.67|2.74|2.84|2.79|2.57|2.61|2.735|2.8|2.83|2.9|2.95|2.96|2.83|2.81|2.87|2.91||2.93|2.87|2.93|2.94|2.94|3|3.17|3.19|2.968|2.89|2.77|2.91|3.49|3.3206|3.52|3.54|3.615|3.61|3.49|3.48|3.66|3.585|3.565|3.64|3.79|3.82|4.18|4.13|4.06|3.78|3.82|3.855|3.94|4.285|4.34|4.24|4.08|3.96|4.15|3.965|4.1|4.19|5.17|5.2|5.6|5.78|5.905|5.74|5.76|6.12|5.95|5.85|6.005
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE|49.05|48.97|47.96|47.55|47.31|47.36|46.71|46.57|47.02|47.56|47.94|48.62|49.41|50|50.16|50.19|51.02|51.245|51.17|51.27|50.94|51.47|52.87|51.3085|56.69|56.08|55.32|54.81|53.98|54.56|53.43|52.29|52.01|50.39|49.97|47.815|46.805|46.7|46.01|47.28||46.43|46.29|46.5|45.33|44.91|44.74|44.66|46.04|47.39|47.455||47.85|48.81|48.92|49.29|49.0579|49.38|49.43|49.14|47.015|46.83|45.97|43.99|43.645|45.05||45.195|44.93|45.23|46.23|45.637|45.07|45.9|45.8|44.395|43.68|43.015|43.07|43.48|43.07|43.32|43.475|41.34|42.53|41.61|44.15|43.39|41.55|40.145|39.9|41.2|41.24|41.32|41.26|41.03|40.875|41.17|40.76|40.67|41.38|41.04||41.13|40.48|40.14|40.77|40.4|39.75|40.9|40.9|41.89|40.42|40.97|42.23|43.62|42.185|43.34|42.31|40.57|42.975|41.365|45.05|46.31|48.48|48.09|48.9|48.94|47.79|50.08|50.95|51.29|50.2401|51.115|50.68|50.53||50.54|49.86|49.79|49.99|49.68|48.84|49.215|49.64|50.55|50.68|51.51|51.285|49.35|48.8|48.75|48.84|46.165|45.07|45.29|44.51|44.32|44.13|45.59|46.265||45.81|45.84|46.06|45.445|45.31|44.42|43.945|43.92|43.1||42.98|42.01|41.84|42.21||42.1|41.76|42.99|42.39|42.12|40.94|41.16|42.56|42.698|41.66|41.725|42.04|41.95|41.94|42.26|42.65|43.195|41.9|42.73|43.04|43.8775||43.97|43.8|42.26|42.335|42.43|43.4301|43.74|43.83|43.8|42.38|41.51|41.99|41.69|40.5|39.89|41.295|41.74|41.31|39.29|39.07|38.91|37.93|37.49|36.45|36.04|36.77|37.84|37.54|37.37|35.65|35.24|34.02|33.7|33.64|34.88|34.45|34|32.97|32.63|32.6|31.99|31.895|31.98|31.66|32.08|32.765|32.696|32.57|31.87|32.64|32.27|32.86|34.03
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH|24.63|24.91|25.43|25.15|24.72|24.89|25.58|26.08|25.95|25.83|26.26|26.71|26.84|27.295|27.26|27.28|27.8|27.245|28.19|30.67|30.49|30.32|30.04|30.09|29.66|29.89|28|27.76|27.455|27.6606|27.64|27.99|28.09|29.55|29.415|28.17|27.77|28.73|29.21|30.015||30.501|30.1846|29.47|29.23|28.9|28.54|28.77|29.25|29.0108|29.155||29.28|30.24|30.06|30.22|29.55|29.355|29.186|29.06|26.97|26.8001|26.91|26.2|25.8|26.17||26.8989|26.8|27.07|27.8369|27.7945|27.54|28.43|27.75|27.34|27.83|27.41|27.355|27.225|28.635|28.77|28.11|28.055|29.51|28.72|29|28.72|27.27|28.4|28.13|29.05|29.43|29.37|29.26|29.695|28.985|28.9932|28.93|28.74|28.21|27.55||27.83|28.13|28.93|30.13|29.52|29.47|29.93|30.14|29.875|29.49|30.47|31.37|31.5|30.41|30.64|30.92|31.02|31.79|31.16|32.27|33.69|34.39|34.11|34.131|34.64|33.78|33.76|33.39|33.85|33.0458|33.59|33.25|33.21||33.95|33.86|33.0238|32.84|32.31|31.81|32.54|31.59|30.39|30.58|30.43|29.3|28.67|27.82|27.39|27.54|27.42|29.0366|29.03|29.23|28.5|27.61|28.14|28.37||28.12|28.16|28.28|27.84|27.14|26.635|25.88|26.08|25.73||25.45|25.63|25.265|26.018||25.7|25.62|25.69|25.075|25.11|26.12|25.81|26.16|26.05|26|26|26.08|25.98|25.76|25.79|25.73|25.6|25.0187|25.18|25.06|25.03||24.95|24.66|24.75|24.87|24.14|24.45|25.016|24.93|25.16|23.81|22.64|22|21.45|21.1|20.31|21.03|21.62|21.715|21.3|21.57|21.36|20.76|20.52|20.29|20.11|19.93|20.81|20.21|20.2|20.39|20.34|20.06|19.56|19.29|19.79|19.73|19.45|18.55|18.68|18.58|19.1752|18.63|18.49|19.115|19.79|20.34|20.74|21.29|21.44|21.37|21.34|21.423|21.56
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE|93.68|94.13|92.46|93.09|92.835|91.61|90.715|89.69|90.08|89.7|89.62|89.86|90.75|90.26|90.76|91.31|95.48|95.01|95.08|95.78|95.79|94.9|94.01|90.64|93.95|92.665|92.75|92.93|93.66|92.47|93.02|93.23|92.28|90.19|90.48|89.72|89.9|89.36|88.8|90.545||91.925|92.83|91.23|89.61|89.465|89.49|88.5|89.26|89.425|89.15||89.69|90.34|90.94|90.768|89.99|90.406|90.915|89.86|87.21|86|87.22|84.35|83.89|85.33||85.88|84.68|85.97|87.87|89.15|89.505|89.89|89.34|89.225|90.3|89.9457|89.56|89.475|89.85|90.19|91.2|89.3|91.68|89.93|90.65|90.26|88.58|82.3|89.49|90.48|90.12|89.68|90.425|90.31|89.84|89.36|89.35|89.46|88.35|86.02||85.85|85.49|86.6|88.48|88.66|87.83|87.74|86.89|85.07|84.2|87.85|89.55|91.285|89.03|88.5|88|88|91.5|88.54|92.235|95.47|95.54|96.08|95.89|98.87|97.88|99.8|100.91|101.57|100.2|101|100.66|99.74||102.83|99.86|101.51|92.32|108.66|107.22|107.55|110.04|110.27|112|113.09|112.6601|110.33|109|107.2|107.53|107.05|107.6|107.755|107.935|103.28|103.6375|105.56|107.08||107.5|104.4|102.8|100.53|100.72|99.765|99.18|99.51|98.02||97.72|96.19|96.26|98.04||97.48|96.89|98.56|97.88|97.29|96.93|99.2|102.77|103.71|101.4|100.85|101.41|101.83|101.59|101.26|100.595|100.46|98.17|99.3|99.6927|102.3638||101.52|100.93|100|101.13|99.29|101.92|102.79|99.67|101.01|101.32|98.25|97.24|95.805|93.66|91.151|92.47|91.71|90.11|89.77|89.625|88.18|83.82|87.1|84.645|84.45|86.35|86.61|84.48|81.575|80.34|81.76|84.674|83.23|81.8|82.56|82|82.42|79.26|78.48|77.46|77.44|76.97|77.45|77.62|80.34|82.29|82.7|82.86|80.94|83.3776|82.46|83.56|85.76
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE|13.711|13.7|13.62|13.64|13.62|13.6|13.44|13.37|13.3468|13.644|13.671|13.7521|13.6801|13.626|13.5179|12.6534|12.7074|12.7614|12.8515|13.0136|13.4189|13.4549|13.5179|13.6801|13.6981|13.8692|13.8962|14.0403|13.9007|14.0583|13.8962|13.7971|13.6981|13.6891|13.662|13.527|13.5179|13.4549|13.3739|13.2748||13.4639|13.6418|13.2298|13.1037|12.8695|12.6083|12.4552|12.5453|12.5003|12.104||12.4868|12.4462|12.5453|12.4282|12.4282|12.3202|12.2211|12.4642|12.3967|12.4372|12.3247|11.9689|11.7077|11.8518||11.5997|11.6402|11.7438|12.032|11.6807|11.6132|11.6672|11.4916|11.6402|11.4826|11.2755|10.8972|10.9963|11.1809|11.271|11.1314|10.9963|11.2484|11.2665|11.5682|11.5276|11.4286|11.3565|11.4015|11.8699|11.8158|11.7123|11.5366|11.5276|11.5727|11.5546|11.4196|11.4376|11.6987|11.2935||11.6177|11.7663|12.122|12.2301|12.4552|12.5813|12.4372|12.4012|12.4688|12.2256|12.149|12.158|12.14|12.131|12.14|11.7438|11.6987|11.8158|11.5546|11.6087|12.122|12.158|12.104|12.3832|11.9509|12.1445|12.113|12.2481|12.122|11.9779|11.8338|12.0275|11.8789||12.005|12.059|12.3382|12.041|12.149|11.9059|12.1671|12.068|12.14|12.2751|12.6984|12.4012|12.2526|12.023|12.131|12.104|11.8969|11.6312|11.4466|11.5276|11.2034|10.8792|11.4826|11.5862||11.6897|11.5727|12.2481|10.7171|11.8518|11.4736|11.4736|11.6717|11.5456||11.5366|11.2394|11.2124|11.2845||11.3835|11.3835|11.5727|11.4736|11.2935|11.4196|11.5637|11.9149|12.2121|11.7798|11.9959|12.0049|11.4646|11.4241|11.7798|12.122|11.7528|11.2034|11.2575|11.5006|11.5096||11.2575|11.0053|11.1989|11.0638|11.0593|11.1764|11.3925|10.9693|10.7351|10.8612|10.3118|9.123|9.069|9.1681|11.2575|11.5997|12.4823|12.5543|12.5183|12.4372|12.2751|11.9104|13.0136|12.2211|12.1851|12.158|12.131|11.7888|11.4736|11.1674|11.3565|11.2484|11.6447|11.8428|12.1851|12.1671|12.032|11.5907|11.5276|11.4106|11.3655|11.3205|11.6987|11.6717|11.8203|12.059|11.9689|12.2481|12.2931|12.1761|12.865|12.9596|13.4009
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE|94.3732|96.4954|96.4367|98.1761|98.6469|99.0984|97.7374|99.842|100.0671|100.0643|99.2523|101.1034|101.5819|101.4562|100.8956|101.1662|101.8622|103.3315|104.4141|104.994|104.1144|103.8438|103.9791|104.0371|106.7436|106.734|106.096|107.5749|108.2129|105.2647|103.201|104.8201|104.3851|104.3464|105.7094|105.0907|107.2366|107.3043|109.6435|112.3113||113.6598|113.3166|112.669|112.0504|113.6163|119.764|118.7297|120.3826|119.6335|119.2855||119.2613|118.5315|118.6141|119.5513|118.3769|116.9994|115.9845|115.8008|112.7173|112.2823|110.3394|109.0055|110.2524|108.3828||110.6535|109.1556|108.3065|106.1026|106.5033|105.8498|105.5015|104.4997|104.452|105.5302|106.2457|107.3334|107.9153|109.0125|109.4705|108.9839|105.9118|101.0174|98.4366|98.0094|97.6731|98.2506|97.077|97.702|97.3824|97.3156|96.3233|95.312|94.6251|94.7634|94.0908|93.8714|92.7551|92.2876|91.5041||91.9728|92.3067|92.4498|92.0205|91.8296|91.3431|92.4021|93.2226|93.0795|90.8756|91.3431|92.1159|91.4766|91.5148|89.7116|89.4731|87.3932|86.0384|84.9221|85.4469|85.7379|84.7695|83.367|84.3306|86.4964|86.3151|85.1845|85.1511|85.7617|85.5328|86.7921|87.2692|86.8208||87.0593|87.0879|86.1529|86.7063|86.4582|85.2084|85.1416|86.5918|86.4582|87.5125|86.3723|79.3981|79.3694|78.2436|77.8429|76.3091|76.7171|75.0666|74.5037|74.5895|72.9771|75.2049|77.1751|80.5429||78.673|77.7189|77.5853|77.1369|77.3945|77.5662|77.0415|77.1464|76.4213||76.7266|76.7266|76.4309|76.574||76.5358|76.803|78.8065|77.5406|77.0129|75.8107|76.4309|77.509|77.2228|77.0701|76.9566|78.4154|78.4249|78.2341|77.6998|78.4726|79.2454|77.2726|77.8948|79.5353|80.7327||80.6667|81.4492|79.9973|78.9979|77.4234|78.074|77.4329|77.2443|76.3392|78.8754|78.0645|78.1164|77.9608|76.7823|74.595|74.8307|77.2349|77.0237|76.6598|76.2072|75.1041|75.2361|73.9811|74.1425|74.5513|73.7352|74.0693|73.6302|72.3035|72.6757|73.1816|72.2748|71.5876|70.9481|72.3226|72.4944|73.4393|72.0553|72.2844|72.1507|71.9503|71.6067|72.1794|71.8978|73.425|72.4466|71.6639|71.0532|71.3771|71.3585|72.6614|73.1339|73.8211
01681|41318|/equities/noodles---c|R2000GROWTH|2.77|2.78|2.76|2.83|2.87|2.86|2.86|2.98|2.82|2.78|2.885|3.07|3.0794|2.6739|3.25|3.245|3.305|3.27|3.255|3.3|3.43|3.6|3.62|3.5|3.46|3.42|3.41|3.42|3.51|3.53|3.26|3.14|3|3.09|3.15|3.11|3.12|3.08|3.025|3.14||3.365|3.37|3.53|3.6|3.48|3.33|3.34|3.27|3.32|3.235||3.285|3.305|3.39|3.4|3.4|3.3|3.4|3.45|3.35|3.335|3.33|3.32|3.305|3.28||3.19|3.115|3.16|3.235|3.24|3.21|3.7|3.67|3.65|3.76|3.86|3.81|4.74|4.7|4.68|4.6697|4.64|4.77|4.8|4.89|4.77|4.76|4.57|4.64|4.72|4.82|4.88|4.85|4.89|4.9|5.085|4.9|4.9|4.96|4.65||4.6|4.71|4.8709|4.79|4.7|4.68|4.6|4.61|4.67|4.64|4.9|4.96|4.86|4.775|4.61|4.735|4.76|4.92|4.74|5.23|5.31|5.87|5.89|5.85|5.9|5.88|5.79|5.81|5.84|5.715|5.92|5.83|5.82||5.96|6|5.93|5.82|5.85|5.8|6.04|6.27|6.32|6.31|6.2854|6.35|6.205|5.94|5.9055|5.91|6|5.82|5.92|6.06|5.85|5.52|5.81|5.71||5.78|5.85|5.73|5.6|5.63|5.61|5.6|5.49|5.41||5.41|5.44|5.34|5.15||4.89|4.88|4.93|4.96|5.14|5.19|5.25|5.37|5.36|5.23|5.058|5.05|5.07|5.11|5.4|5.49|5.4972|5.33|5.38|5.31|5.56||5.56|5.61|5.57|5.71|5.69|5.64|5.64|5.95|6.13|5.95|5.67|5.84|5.55|5.17|5.34|5.925|5.8|5.795|5.76|5.79|5.85|5.67|5.48|5.4615|4.9|5.16|5.22|5.09|5.03|4.93|5.01|4.8638|4.75|4.6|4.735|4.745|4.875|4.59|4.65|4.63|4.74|4.63|4.51|4.42|4.48|4.74|4.75|4.69|4.665|4.83|4.8|4.85|5.08
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH|60.16|61.12|59.68|62.24|63.68|61.76|63.52|67.04|64.96|64.28|63.2|61.04|113.12|117.44|114.4|113.76|111.36|119.68|121.76|116.96|117.12|145.12|152.64|149.76|162.08|162.08|170.4|171.68|177.44|179.2|170.64|160.32|164.16|179.2|168.0112|157.144|148.16|154.4|140.8|128.64||108.48|102.72|94.08|268.8|266.88|279.2|293.92|299.52|303.04|308.16||312.48|331.864|322.882|311.52|305.28|316.96|320|330.88|310.72|296.16|280.96|281.76|284.48|299.2||283.2|272.002|403.84|404.8|407.2|401.76|416.96|422.72|419.44|428.48|425.922|424.8|438.24|400.64|336|367.84|335.52|331.92|328.48|329.28|320|327.44|327.2|333.12|346.264|334.56|328.16|327.2|330.08|303.84|292.16|270.08|265.92|276|268.8||271.04|264.16|290.72|296|293.44|289.28|282.16|280.32|284.32|281.6|285.28|284.8|304.88|282.56|296.56|304.96|310.72|320.32|320.8|324.203|389.12|446.88|454.56|470.56|468.96|472|500.16|483.52|473.44|471.52|463.36|451.2|498.24||514.4|507.68|505.6|514.32|509.28|511.68|508.16|495.04|462.56|473.901|474.245|467.2|441.12|442.72|490.08|504.56|501.76|471.2|488|471.2|468.8|454.08|452.8|430.72||440.571|396.8|371.36|345.87|351.638|346.957|348.96|336.48|333.76||330.576|338.81|322.88|346.4||340.16|327.92|318.4|313.92|311.04|295.2|300.16|286.4|282.08|272.16|272.16|282.099|277.6|285.28|281.28|272.8|273.76|241.403|237.12|244|245.12||233.76|222.4|229.92|241.6|236.8|243.68|251.2|241.76|224.64|184.72|180.16|187.68|182.88|181.28|186.56|190.4|193.92|199.52|187.36|181.92|189.6|185.76|169.208|171.2|166.4|160|166.72|165.248|163.68|164.64|167.52|168.16|171.52|177.6|187.04|186.08|188.56|180.32|179.464|178.4|183.36|175.68|176.64|181.28|188.16|191.36|198.88|195.36|199.52|206.72|207.04|210.24|226.56
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE|11.4|11.42|11.68|10.822|11.414|11.5|11.6|12.2|12.3|12.014|11.9|12.68|12.6|12.58|12.766|12|11.42|12|15.2|15.8|15.9933|15.4|15.24|15.11|14.808|15|15.42|15.78|15.866|15.998|15.6|15.246|16.022|16.4|17.056|16.81|16|16|14|15.99||16.002|16.252|14.84|14.84|14.6303|14.8|14.908|15.4|15.512|15.6||14.912|14.22|15.1|15.712|15.72|15.812|15.812|16.46|16.4|16.4|16.008|15.4|15.542|15.8||16.24|16.2|17.131|17.2|17.6|17|16.528|17|17.154|18.038|18|17.228|16.35|15.8|15.4|15.7|16.1|16.2|16.34|16.404|15.602|15.48|15.07|15.218|15.036|14.912|14.872|17.802|18.32|18.01|17.802|16.324|14.6|12.8|12||11.582|11.442|11.2|11.4|11|10.6|10.6|10.8|10.6|10.28|10.25|10.72|10|10.2|10.4|10|10.4|11.2|11.128|12.4|13.1|13|13.6|13.746|12.55|12.2|12.3|12.226|12.06|12.2|12.6|12.334|12.428||13|13.2|13.52|14|14.2|14.066|14.2019|15|15.02|15|15.384|14.6|14.18|14.6|15.2|14.92|14.8|14.68|14.412|13.62|13.606|13.606|14.344|14.058||14.2|13.642|12.412|12|12.602|11.03|11.4|11.8|11||10.572|9.756|9.404|9.4||9.704|9.6|9.85|9.7|10|10|10.618|11|10.352|9.9|15.006|14.42|14.26|14.802|15.4|15.3|15.6|15.4|15.4|16.2|16.202||16.308|16.242|16.266|16.816|17.056|17.6|17.8|17.3|16|14.6|14.22|15.2|15|15.23|16.01|16.32|16|15.2|15.132|15.548|15.4|14.9|14|13.802|14.202|14.2|13.94|14.102|14|14.058|14.104|14.036|14.842|15.63|15.772|14.83|14.3|13.942|14|14.212|13.6|13.842|13.618|14.5|15.55|15.2|15.366|16.4|16.6|17.534|17.274|18.42|19.118
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE|1.19|1.2007|1.21|1.235|1.205|1.22|1.2|1.23|1.2|1.2|1.24|1.18|1.23|1.24|1.24|1.23|1.25|1.25|1.25|1.23|1.28|1.28|1.29|1.28|1.245|1.27|1.28|1.4|1.4|1.41|1.33|1.24|1.19|1.27|1.3301|1.38|1.26|1.18|1.08|2.3301||2.51|1.76|1.81|1.8|1.79|2.01|2.16|2.3|2.37|2.5||2.53|2.46|2.46|2.62|2.55|2.72|2.73|2.51|2.46|2.7|2.72|2.83|2.88|2.83||2.7516|2.56|2.91|3.105|3.05|2.8653|2.75|2.88|2.91|2.99|2.8|3.06|3.14|2.89|2.66|2.65|2.65|2.81|2.76|2.8101|2.4962|2.3501|2.35|2.61|2.82|3.05|3.02|3.15|3.2|3.15|3|2.8601|3.12|4.2|3.9||2.97|3.513|4.05|8.76|9.03|9.243|8.7|8.7|8.52|8.181|8.7|9.3|7.05|8.529|9.081|9.915|9.9|10.8|10.23|10.02|10.83|11.493|12|12.681|13.74|13.56|14.1|14.1|13.803|13.626|13.8|14.16|15.06||16.05|16.11|15.6|17.1|17.55|16.8|17.55|17.55|17.55|18.297|18.3|17.403|16.83|16.8|16.806|17.1|16.776|16.5|16.035|15.993|17.55|17.667|18.63|16.5||15.6|14.22|13.8|13.2|12.693|12.0015|12.03|13.2|12||10.95|10.8|11.13|11.49||12|11.7|12.63|12.609|12.456|13.53|14.559|15|15.321|15|15.033|15.21|13.5|13.59|14.4|14.7|15.033|15.6|15.906|17.103|16.821||17.1|17.25|16.5|17.835|18.3|18.6|18.7192|18|16.794|17.4|18.09|18.918|18.03|18.3|19.8|19.8|21|20.733|20.1|20.4|20.4|19.8|19.2|18.81|18.9|18.9|19.8|19.2|19.5|19.23|18.9|18.9|19.65|20.25|21.3|21|21.6|20.16|21|21.06|21.912|21.045|20.997|21|21.45|22.578|22.578|22.539|22.8|24.06|24|24.306|24.6
01685|15744|/equities/clovis-oncology|R2000GROWTH|||||||||||||||||||||||||||||||||||||0.01|0.01|0.011|0.013||0.013|0.015|0.013|0.013|0.018|0.015|0.02|0.013|0.017|0.016||0.022|0.026|0.024|0.025|0.025|0.026|0.026|0.026|0.028|0.026|0.027|0.028|0.028|0.027||0.028|0.025|0.029|0.025|0.023|0.021|0.023|0.024|0.023|0.023|0.025|0.028|0.022|0.032|0.03|0.02|0.021|0.024|0.028|0.017|0.012|0.011|0.011|0.011|0.011|0.011|0.011|0.016|0.017|0.021|0.021|0.019|0.021|0.02|0.03||0.04|0.069|0.07|0.075|0.093|0.096|0.093|0.086|0.08|0.088|0.088|0.09|0.077|0.071|0.074|0.083|0.085|0.101|0.11|0.11|0.12|0.13|0.13|0.124|0.136|0.13|0.13|0.11|0.094|0.091|0.086|0.075|0.07||0.07|0.07|0.072|0.086|0.098|0.106|0.102|0.102|0.1|0.113|0.111|0.115|0.115|0.113|0.105|0.102|0.1|0.105|0.12|0.131|0.141|0.12|0.133|0.092||0.142|0.106|0.071|0.05|0.047|0.049|0.045|0.049|0.047||0.05|0.052|0.05|0.049||0.05|0.058||0.0766|0.077|0.076|0.092|0.1026|0.1251|0.172|0.2002|0.2019|0.223|0.237|0.29|0.333|0.3203|0.3169|0.3101|0.3234|0.3207||0.3304|0.33|0.34|0.33|0.3167|0.34|0.362|0.286|0.255|0.2601|0.227|0.911|0.9|0.88|0.8814|0.8813|1|1.02|0.9804|1.02|1.02|1.02|1.01|1.03|1.12|1.125|1.12|1.071|1.05|0.9901|1.03|1.06|1.04|1.16|1.21|1.19|1.19|1.17|1.13|1.1|1.0617|1.035|1.02|1.11|1.125|1.15|1.1|1.18|1.21|1.33|1.3401|1.36|1.24
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE|97.6583|96.664|95.5961|97.0967|98.7078|97.3177|95.9276|94.6108|95.3383|98.5052|98.3027|99.3338|100.4293|99.1589|99.9368|99.2049|101.6445|98.9655|98.7262|96.7837|91.2785|92.0978|92.4476|90.7215|90.5972|90.5788|90.3578|90.0264|91.0253|91.2416|90.542|90.2934|89.092|87.55|86.6514|85.8192|83.5914|82.146|80.7835|81.9343||82.3163|81.7133|79.5637|78.2058|75.2138|73.8789|73.2437|73.612|72.8709|71.3196||71.2644|71.2276|71.872|72.3047|70.8962|71.0067|71.3979|70.979|68.1251|66.8823|67.0618|65.819|66.0445|67.377||65.8907|65.2093|64.643|65.5013|66.4922|66.8019|65.8331|65.9348|65.1385|64.528|64.1387|63.8909|64.7713|64.6165|62.5195|60.4845|59.1219|60.1925|59.1352|60.0952|58.8653|57.1223|56.9674|57.5027|58.1575|58.4141|58.6972|58.7857|58.1619|57.5116|56.7064|55.9283|56.6799|54.9634|53.5742||53.238|52.9991|53.3265|55.2377|54.7245|54.4281|54.3706|54.3352|53.7335|52.4859|52.9549|53.6804|54.8085|54.7944|53.8308|53.4162|53.4415|54.9457|55.2883|57.1046|59.2015|58.3433|58.591|59.3342|61.1038|60.3341|60.7411|61.1392|62.8469|62.2275|62.2983|60.8915|60.4933||65.3597|66.1737|66.0675|66.2268|66.7223|65.8994|66.7223|67.3239|67.0054|67.1912|69.005|68.5273|65.7048|64.4395|63.9529|64.9261|63.5503|61.8559|61.9001|61.3635|59.5024|59.4404|60.6836|61.4754||62.2806|61.6789|60.4048|58.6286|58.7768|59.5466|59.1042|61.1813|61.0861||60.3695|61.0906|60.6083|62.431||62.0417|60.9003|63.307|62.0152|62.2187|62.5195|61.7409|63.0327|64.1918|62.4133|63.1566|63.307|61.2012|60.2456|61.6436|64.0237|64.8952|62.3425|63.1092|62.8517|63.4408||63.2401|63.0132|62.3237|63.083|61.6517|62.2364|63.3274|62.4546|62.088|59.653|56.5678|57.6632|56.9911|55.2762|54.1808|55.4551|57.2006|57.9162|57.2736|56.6348|55.9351|54.2419|53.8361|52.7321|51.9509|52.1822|53.7008|51.9204|50.7247|50.8818|53.0375|55.3111|54.4078|53.4565|55.0361|54.1808|54.3554|52.383|49.9829|49.8258|49.6338|48.4905|48.1239|48.8832|50.4542|51.8419|50.6811|51.3357|50.3669|51.0913|49.7341|51.5023|55.6994
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE|31.46|31.51|30.98|31.05|31.64|31.405|30.63|30.065|30.56|29.88|29.82|30.03|30|30.99|33.12|31.9|33|32.64|32.785|32.76|33.5|33.02|32.4|31.781|33.115|33.52|32.62|31.8825|31.62|31.88|32.61|32.6|32.22|30.72|29.67|29.17|28.3101|28.35|28.32|29.32||30.51|30.76|30.55|30.36|30.445|30.27|31.075|31.11|31.27|30.36||30.68|31.31|30.7669|32.15|31.72|31.24|31.31|30.96|30.8071|30.885|30.71|29.5778|29.13|29.16||29.26|28.935|28.29|30.58|30.36|30.81|29.555|28.55|29.261|29.22|29.11|28.6221|27.69|27.92|28.45|28.63|28.18|27.19|27.38|28|28.1026|27.81|27.86|28|29.2|28.9621|28.6|28.57|28.82|28.72|28.72|29.175|28.69|28.07|26.85||26.46|27.1|28.85|28.495|29.17|28.85|27.69|27.09|27.59|27.18|27.62|27.86|27.8|27.11|27.33|26.57|25.55|25.48|23.59|24.14|26.17|26.2942|26.95|27.565|26.14|25.01|24.71|24.145|24.23|23.74|24.04|23.47|23.17||23.27|23.8787|25.49|25.47|25.8519|25.84|26.415|27.35|27.02|27.14|27.77|28.43|26.7|26.11|25.8|26.19|25.68|25.14|25.72|25.63|24.82|24.43|25.47|25.33||25.03|25.37|24.87|24|24.23|23.7|23.44|24|22.47||22.23|22.01|21.65|21.07||20.96|21|21.1061|20.785|21.06|20.845|21.42|22.44|22.6|21.14|20.9431|20.8|20.62|20.41|21.54|20.89|21.28|20.2|20.37|20.32|20.69||19.88|19.8|20.215|20.69|20.16|22.18|23.12|20.89|21.81|18.98|17.62|17.3|17.16|17.62|18.79|20.01|21.03|21.195|21.73|21.48|21.8046|21.26|20.71|20.29|20.66|20.67|20.51|20.27|19.39|18.99|19.86|20|21.14|22.535|23.58|24.78|24.84|22.86|22.46|22.01|22.24|22.14|21.76|22.105|23.13|23.94|23.55|23.395|23.86|25.215|25.9668|23.9286|26.67
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE|22.84|22.77|22.31|22.33|22.56|22.61|22.73|23.135|23.17|23.74|24.09|23.99|23.74|23.74|22.73|22.97|23.295|22.61|23.31|23.16|22.9855|22.83|22.62|22.39|23.09|23.09|22.98|23.105|22.68|21.9659|22.59|22.25|22.15|22.23|22.21|21.88|21.79|21.86|21.48|21.93||22.16|22.17|21.56|21.28|21.2|20.92|20.87|21.42|21.61|21.27||21.25|20.62|20.575|20.6|20.275|20.2269|20.1|20.09|19.44|19.37|19.445|19.16|19.09|19.3||19.19|19.24|19.31|19.7311|19.91|19.62|19.3342|18.49|18.44|18.01|18.33|17.87|17.18|18.13|18.43|18.55|18.43|18.75|18.32|18.395|18.4|18.12|18.16|18.33|18.46|18.5737|18.47|18.6916|18.895|18.74|18.75|18.71|18.81|18.8501|18.4741||18.33|18.32|18.385|18.35|18.25|18.14|17.94|17.69|17.5809|17.1015|17.29|17.53|17.84|17.605|17.53|17.43|17.39|18.06|17.71|18.205|18.57|18.71|19.05|19.1|18.76|18.48|18.6|18.1801|18.35|18.39|18.415|17.865|21.21||21.48|21.58|21.63|21.83|21.91|21.9|22.4|22.35|22.183|22.13|22.39|22.26|21.99|21.985|21.95|22.25|22.1875|21.605|21.73|20.795|20.18|20.22|20.67|20.86||21.14|21.36|21.2|20.945|20.96|20.705|20.57|20.82|20.43||20.22|20.15|20.075|20.28||19.8503|19.61|19.7|19.825|19.82|20|20.22|19.96|20.4|20.125|20.88|22.98|23.13|23.04|22.96|23.15|23|22.73|22.63|22.65|22.75||22.5873|22.37|22.65|22.64|22.25|22.46|22.35|21.96|21.88|21.94|21.95|20.78|20.925|20.72|20.78|21.04|21.5|21.66|20.3211|21.19|20.935|20.96|20.75|20.15|19.06|20.12|20.13|19.69|19.45|18.73|19.03|18.97|18.84|18.815|18.82|18.9|18.415|17.89|17.68|17.71|17.91|17.8|17.6|17.67|17.98|18.21|18.24|18.46|18.27|18.88|18.98|19.16|19.823
01690|1081674|/equities/i3-verticals|R2000GROWTH|22.58|22.52|22.655|22.53|22.3|21.92|21.7952|21.77|21.9801|22|22.55|21.68|23.325|22.8|21.68|23.29|23.78|23.79|23.47|23.66|24.42|24.65|24.15|24.22|24.915|25.07|24.825|24.67|24.48|24.4678|24.63|24.38|24.38|24.15|23.74|22.8|22.3|22.2316|22.11|22.379||22.71|22.5|22.5|22.23|21.77|21.7|21.78|22.32|22.45|22.5503||22.67|23.145|23|23.15|23.16|23.13|23.24|23.69|22.635|22.54|22.75|22.88|22.54|22.95||22.73|22.8|23.16|23.41|23.198|23.17|22.88|22.275|21.495|21.13|20.93|20.43|22.31|22.8|22.85|22.555|22.41|22.89|22.725|22.98|22.84|22.84|23.11|23.582|24.05|24.21|24.065|24.29|24.9|24.13|24.195|24.45|24.25|23.456|23.7||23.47|23.435|23.53|24.05|24.34|23.955|23.79|23.43|23.65|22.67|22.85|23.11|23.77|23.63|23.92|24.49|24.405|24.7|23.84|23.83|25.25|25.16|25.34|25.99|25.25|24.53|24.32|24.25|24.1|23.8669|24.12|23.79|23.87||24.12|24.66|24.86|25.08|25.82|25.83|25.21|28.1|28.73|28.24|29|29.045|29.1|28.445|28.25|28.59|29.21|27.63|28.545|28.83|28.71|27.17|28.26|27.57||27.74|27.541|27.31|27.26|26.34|25|24.73|24.62|24.225||22.7701|23.11|22.67|23.54||23.385|22.45|24.565|23.52|23.36|22.71|22.545|25.09|24.39|24.02|23.74|24.33|23.55|23.82|24.41|25.33|25.96|24.29|24.49|24.36|25||23.9471|23.221|22.55|22.42|21.5|22.14|21.61|20.53|20.42|18.93|18.59|18.86|18.95|18.81|19.19|20.0283|21.21|21.68|22.165|22.03|21.52|20.93|20|19.6|19.82|20.45|20.83|20.31|20|19.1673|19.52|19.52|20.07|20.89|21.425|21.58|20.59|20.06|19.7|20.08|19.81|19.78|20.06|19.79|19.93|20.194|19.54|19.79|19.84|19.96|20.24|20.93|22.2
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE|22.6012|22.49|22.46|22.3|22.75|22.78|22.95|23.37|23.61|23.74|24.47|24.72|24.645|24.695|24.785|24.65|24.48|23.36|22.81|23.21|23.17|23.265|23.02|23.11|23.275|23.31|23.57|23.51|23.52|23.59|23.1|22.85|22.6403|22.88|22.98|22.415|21.9|21.82|21.455|21.87||21.925|21.735|21.42|21.29|20.85|20.34|20.42|20.895|21.131|21.29||21.3901|21.275|21.43|21.63|21.54|21.67|21.78|21.4437|20.95|20.54|20.59|20.165|20.14|20.1611||19.84|19.623|19.63|19.66|19.57|19.4|19.64|19.09|19.09|19.05|18.84|18.9|18.96|18.69|18.99|19.12|18.34|18.69|18.93|19.56|18.59|18|18.185|18.285|18.575|18.7|18.875|19.07|19.22|19.17|19.03|19.16|19.32|19.455|19.31||19.105|19.065|19.2733|19.4|18.89|18.67|18.94|18.67|18.61|18.12|18.25|18.46|18.54|18.01|17.81|17.7|17.46|17.71|17.22|17.45|18.1725|18.28|18.33|18.46|18.89|18.6|18.58|18.85|18.78|18.4|18.27|17.75|17.65||18.32|18.4|18.54|18.574|18.45|18.21|18.36|18.29|18.69|18.99|19.375|19.57|18.98|18.61|18.48|18.94|18.7089|18.46|18.1|18.1|17.8|17.765|18.05|18.37||18.28|18.18|17.7041|17.49|17.76|17.755|17.645|17.82|17.58||17.725|17.61|17.495|18.04||17.8012|17.705|18.25|17.92|18.03|18.08|18.64|18.88|18.71|18.44|18.58|18.855|18.83|18.77|18.84|19.155|19.07|19.1|18.76|19.21|19.39||19.225|19.33|19.14|19.42|18.85|19.13|19.24|19.135|19.17|18.55|18.005|18.63|18.35|18.29|17.895|17.72|18.07|17.755|17.2631|17.395|17.16|17.22|16.725|16.35|16.265|16.13|16.39|16.18|15.92|14.91|15.24|14.74|14.41|14.52|14.655|14.51|14.32|13.58|13.38|13.38|13.75|13.39|13.255|13.8108|14.155|15.01|14.88|14.885|14.68|14.815|14.905|15.015|15.74
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE|4.49|4.39|4.3|4.34|4.14|4.025|4.05|4.01|4.07|4.05|4.34|4.24|4.245|4.12|3.9|4.4|4.54|4.79|4.72|4.685|4.9|5.09|4.9401|4.85|4.935|4.8|4.73|4.66|4.855|4.83|4.71|4.6073|4.735|4.78|4.31|4.22|4.15|4.15|4.01|4.03||3.78|3.62|3.57|3.51|3.81|3.75|3.65|3.71|3.76|3.88||3.97|3.84|3.98|4.07|4.08|4.28|4.43|4.4873|4.495|4.5|4.47|4.52|4.45|4.48||4.7|4.815|4.9901|5.07|5.09|5.2|5.17|5.23|5.28|5.42|5.35|5.6|6.06|6.1|6.15|5.92|6.3001|6.26|5.91|6.01|5.9|5.86|5.975|5.9|6|6.025|6.55|6.52|6.78|7.06|7.03|7.145|7.01|6.64|6.51||6.5|6.29|5.81|6.31|6.375|5.56|5.1|4.73|4.58|4.5|4.605|4.62|4.5|4.62|4.5|4.49|4.485|4.5|4.44|4.41|4.37|4.39|4.33|4.435|4.51|4.33|4.09|4|4.05|4.055|4.38|4.375|4.47||4.68|4.532|4.57|4.58|4.495|4.51|4.59|4.82|4.87|4.88|4.99|5.14|5.09|5.04|5.03|5.1025|5.39|5.125|5.02|5.06|4.96|4.82|4.88|4.87||4.88|4.94|4.48|4.29|4.24|4.28|4.145|4.33|4.14||4.035|4.14|4.23|4.25||4.12|3.75|3.85|3.71|3.91|3.88|3.94|4.22|4.29|3.91|3.97|3.99|3.88|3.8|3.82|3.845|3.92|3.6|3.465|3.39|3.56||3.55|3.4|3.365|3.44|3.44|3.605|3.7|3.79|3.67|3.52|3.32|3.42|3.5|3.28|2.9901|3.05|3.36|3.27|3.25|3.4614|3.56|3.46|3.29|3.21|3.15|3.105|3.32|3.2|3.06|3.06|2.78|2.57|2.74|2.83|3.1|2.97|3.06|2.86|2.53|2.4|2.35|2.295|2.2|2.29|2.46|2.5|2.48|2.5601|2.48|2.5|2.57|2.67|2.81
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE|11.19|11.3|11.17|10.98|11.095|11.05|11.4|11.87|12|12.28|12.32|12.41|12.6175|12.66|12.65|12.86|13.07|13.02|13.01|13.4|13.75|14.21|14.02|13.94|14.03|13.715|13.41|13.5|13.71|13.78|13.5|13.29|13.2701|13.21|13.255|13|12.92|13.095|13.015|13.36||13.67|13.78|13.81|13.635|13.76|13.74|13.57|13.27|13.75|14.01||13.755|13.37|13.76|14.66|14.65|14.95|15.15|15.38|14.63|14.49|15.225|14.6|14.55|14.38||14.71|14.72|14.7722|14.05|14.59|14.63|15.23|14.9|14.77|14.972|15.06|15.48|14.9475|14.44|14.705|14.9|14.45|14.69|14.71|15.06|15.2|15.025|15.1|15.1|15.26|15.28|15.3|15.26|15.5|15.49|15.49|15.41|15.47|15.6|15.29||15.25|15.54|15.9|16.12|15.97|15.79|16|15.83|15.89|16.2799|16|16.32|16.97|16.565|17.09|17.37|17.325|17.3858|16.956|17.13|17.59|17.44|17.42|17.18|18.17|18.51|18.53|18.69|18.9|19.07|19.025|19.49|19.5||19.64|19.48|19.62|19.68|18.92|19.11|19.31|19.15|18.81|20.4|21.86|21.68|20.82|21.185|21.17|21.065|20.62|20.08|19.6|18.49|17.83|17.815|19.87|19.05||19.02|19.17|19.39|18.74|18.4329|18.08|17.97|17.84|17.53||17.42|17.2338|17.08|17.78||17.56|17.4901|17.79|17.54|17.55|18.26|18.24|18.52|18.55|18.68|18.61|18.72|18.755|19.14|19.28|19|19.3|19.185|19.33|19.48|19.86||20.09|19.35|19.06|19.11|18.22|18.8|20.4|20.67|21.05|20.35|19.6|19.07|21.36|21.34|21.29|21.7|21.39|21.28|21.4801|21.47|21.28|21.1|20.59|20.885|20.8|20.97|21.03|20.61|20.18|19.475|19.63|19.16|19.63|19.46|19.7|19.38|19.33|19.02|19.28|19.291|19.36|19.34|19.39|19.14|19.32|19.63|19.84|20.55|20.89|21.04|20.67|20.83|21.15
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH|14.345|14.35|14.36|14.59|14.82|14.27|14.75|14.265|14.21|14.97|15.0918|14.97|15.45|14.795|15.1|14.3525|14.12|14.42|14.12|13.88|14.84|14.825|14.14|13.87|13.73|13.4|12.91|13.76|13.79|14.02|14|14.15|13.97|14.05|14.79|13.8501|13.75|13.44|13.32|13.21||13.05|13.55|13.42|12.31|11.79|11.8201|12.395|12.68|11.97|11.62||11.9|12.34|12.61|12.92|12.82|12.21|11.68|11.52|11.525|11.48|11.41|11.37|11.34|11.37||11.57|11.4|11.41|12.96|12.87|12.92|12.54|12.27|12.05|12.48|13.15|12.95|11.24|11.77|12.08|11.7|11.27|11.005|10.6101|10.55|10.05|10.19|9.91|10.16|10.15|10.2|10.195|9.56|9.92|9.88|9.6406|8.77|8.36|8.15|7.4003||7.04|7.25|7.67|7|6.78|6.41|6.77|6.67|6.13|5.84|6.2|6.29|6.36|6.42|6.44|6.5|6.43|7.04|7.12|7.01|7.69|7.86|8|8.4|8.105|8.17|8.43|8.5201|9.45|9.36|9.65|9.41|9.17||9.17|8.75|8.5|7.72|7.43|7.9601|11.495|11.3244|11.71|11.65|11.61|11.78|11.55|11.89|11.87|11.365|10.6|9.29|8.5631|8.1|8.17|8.2|8.36|7.905||7.43|6.8|7.265|6.97|7.43|7.43|7.38|7.1501|11.32||10.995|10.2|9.99|10.01||10.81|11.01|10.52|10.21|10|9.53|10.1|10.45|10.43|9.805|9.915|10.31|10.54|10.8|10.04|9.64|9.505|9.22|9.12|9.04|9.51||9.645|9.41|9.29|9.95|9.57|9.8889|10.11|10.06|10.23|9.2244|9.03|9.87|9.83|9.63|10|10.28|10.78|10.415|10.14|10.15|10.45|9.58|9.63|9.85|9.76|9.75|9.89|9.85|9.63|9.71|9.72|9.715|9.78|9.93|10.34|10.36|9.87|9.77|10.18|10.106|9.86|9.62|9.5|9.255|9.81|10.36|9.8175|9.58|9.5958|8.85|8.75|9.86|9.02
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH|10.715|10.71|10.28|10.21|10.19|10.215|9.81|9.86|9.95|9.94|9.925|9.7|10.09|10.08|10.05|10.32|10.305|10.65|10.67|10.28|10.355|10.6728|10.39|10.25|10.33|10.29|10.15|10.385|10.72|10.92|11.1|11.2|11.04|11.18|11.06|10.99|11|11.24|10.89|10.86||10.98|11.05|11.01|10.68|11.12|11.31|10.81|11.43|10.861|11.19||11.51|11.65|11.86|11.86|11.63|11.82|11.92|11.25|10.825|10.9701|10.605|10.25|10.27|10.1||9.57|8.89|8.8216|9.19|9.21||12.67|11.39|15.43|15.805|15.51|15.56|15.34|15.5201|15.95|16.07|15.6015|15.84|15.62|16.87|16.43|14.72|18.08|18.12|18.63|18.32|18.38|18.58|18.03|17.385|16.6879|16.14|15.81|15.2|13.485||12.68|12.85|12.9123|13.4|13.31|13.23|13.65|13.63|13.26|13.11|13.44|13.57|14.15|14.83|15.035|14.95|15.275|15.62|15.835|15.93|18.37|18.965|19.89|20.065|20.45|19.32|19.51|19.67|19.51|19.12|19.11|19.13|19.19||19.42|19.65|20.6|20.1|20.43|20.4|20.71|20.75|20.1193|18.9|18.73|18.655|18.06|18.02|17.76|18.25|18.1|15.9441|15.75|15.6993|15.4|15.405|15.71|15.96||15.885|14.9|14.69|14.37|14.06|13.4659|12.5859|12.54|12.19||11.93|11.65|11.46|11.44||11.78|12.95|12.34|11.81|10.92|14.595|14.48|14.63|14.21|14.07|14.5|14.35|13.89|13.85|14.15|14.35|14.47|14.33|14.14|14.35|14.55||14.76|14.67|14.75|15.01|14.66|15.08|15.6|15.68|15.76|15.49|15.07|15.23|14.9321|14.16|14.92|15.3|14.89|13.8|13.85|13.96|14|13.27|13.11|13.13|12.85|12.69|13.25|13.52|13.28|12.84|13.01|12.79|13.13|13.64|13.72|13.43|13.53|13.47|12.94|16.4|16.22|15.73|15.29|14.42|14.1974|14.25|16.08|16.566|17.03|16.75|16.65|16.71|16.8
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH|15.597|15.3|14.16|14.97|13.65|13.278|13.497|13.2|12.42|14.1|15.9|15.6|15.636|15.876|15.6|15.6|15.915|16.2|16.011|16.125|17.1|17.1|16.038|16.92|16.95|16.548|17.448|18.069|18.75|19.296|19.08|19.953|19.8|20.13|18.3|18.018|17.34|15.858|15.615|15.609||15.903|15.33|15.36|15.39|15.9|16.983|17.262|17.1|17.7|19.257||18.3|19.371|19.65|21.033|21.57|21.768|21.768|22.5|23.46|22.2|22.47|22.056|22.2|22.23||21.9|21.9|24.33|23.811|22.5|22.821|21.6|21.3|22.2|22.44|21.9|22.5|24.24|24.75|24.948|24.645|23.793|24.369|24.369|24.9|24.042|22.809|23.853|25.5|26.4|26.7|26.55|25.899|24.96|24.75|25.2|24.294|23.4|22.8|22.8||22.5|22.2|22.266|22.5144|21.015|21|22.2|22.5|20.46|20.754|21.45|23.421|24.03|24.03|25.26|25.8|25.8|25.932|27.303|27.033|30.3|32.4|31.8|31.8|33.654|33|33.3|32.7|31.8|33|31.8|33|34.5||35.7|35.25|33.9|33.9|32.4|32.4|33.6|33.9|35.1|35.703|36.6|35.4|34.5|33.9|33.9|34.5|34.5|35.25|35.7|36.15|36.3|36.3|39|40.8||40.35|38.1|38.25|36.9|37.2|38.4|39|34.545|34.2||30|28.65|28.5|28.8||29.4|30|30.9|32.4|33.9|34.8|35.4|35.1|35.1|34.8|34.5|33|34.5|34.8|36.9|38.4|39.9|39|39|40.5|41.7||42|42.6|43.5|45.6|45.6|43.5|43.8|43.2|41.1|40.8|37.95|36.9|37.2|38.4|39.9|40.8|42.15|41.1|40.65|40.65|41.1|41.7|39.3|38.7|39.6|38.4|41.4|38.7|39.3|37.8|38.7|38.55|39.618|41.1|42|42.672|42|39.6|39|38.7|38.1|36.6|35.1|35.4|36.9|40.2|42|43.5|44.7|48.3|47.4|48.3|48.6
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE|3.75|3.77|3.79|3.77|3.84|3.805|3.7|3.89|3.96|3.98|3.99|3.89|4.1201|4.13|4.28|4.12|4.21|4.57|4.72|4.57|4.71|4.89|4.79|4.71|4.965|4.955|4.935|5.26|5.23|5.35|5.28|4.89|4.9|5.19|5.665|5.7|5.375|4.99|4.8309|4.9||4.8828|4.59|4.485|4.43|4.55|4.67|4.3|4.545|4.49|4.56||4.755|4.785|4.75|5.6|5.6101|5.6|5.635|5.73|5.5|5.405|5.38|5.07|5.04|5.16||5.36|5.4301|5.52|6.04|6.0194|5.98|5.95|5.9305|6.12|6.12|6.045|6.11|6.125|6.03|6.24|6.2799|5.6|5.37|5.285|5.37|5.18|5.23|5.37|5.33|5.16|4.82|4.81|4.6|4.6013|4.725|4.955|4.645|4.525|4.49|4.42||4.79|4.87|4.72|4.92|4.84|4.8301|4.88|4.91|4.96|4.905|5|5|5.34|5.27|5.3|5.36|5.42|5.46|5.53|5.49|5.75|5.79|5.87|5.645|5.91|5.944|6.25|6.3|6.205|6.09|6.16|6.62|6.61||6.9|6.995|6.97|6.89|6.74|6.71|6.88|7.19|7.48|7.55|7.665|8.035|7.57|7.56|7.57|7.81|7.66|7.265|7.09|6.4147|6.33|6.08|6.42|6.81||6.82|6.27|5.96|5.86|5.9|5.815|5.405|5.615|5.73||5.84|5.695|5.6|5.555||5.82|5.905|6.09|6.21|6.47|6.615|6.965|7.63|7.755|7.505|8.75|8.75|8.72|8.74|9.21|8.935|9.16|9.34|9.11|9.95|10.4||10.37|9.99|10.09|9.86|9.45|9.4|9.84|9.72|9.39|9.12|8.72|8.76|8.95|8.84|8.46|10.09|10.16|10.16|10.13|10|9.76|9.75|9.48|9.52|9.605|9.73|10.23|9.92|10.15|10.335|10.73|10.35|10.05|10.28|10.57|10.1|10.68|10.61|10.18|10.175|11.32|10.96|10.55|10.25|10.73|11.48|13.01|12.8|13.305|13.47|13.684|13.61|14.44
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE|59.59|58.4|57.2909|57.35|56.9446|56.63|56.59|56.24|56.26|57.51|55.78|53.75|51.19|50.18|50.11|50.42|49.39|49.15|48.78|45.5971|45.84|45.5|46.44|46.42|47.45|48.46|48.76|48.71|48.68|48.76|48.16|47.95|46.11|46.01|45.5501|45.475|45.37|45.91|45.61|46.665||47.37|47.62|46.36|46.58|47|46.6|46.4|47.62|48.61|48.37||48.43|48.51|49.14|49.7|49.66|50.25|50.7|50.32|48.25|46.53|47.84|46.37|45.88|45.55||45.48|45.37|45.63|45.93|45.91|46.72|43.86|42.04|41.73|42.315|41.86|40.98|41.12|40.02|39.9225|40.3|39.2|40.14|39.655|40.22|40.2|40.81|40.75|42.14|42.44|42.52|42.2|42.6|42.66|42.96|43.08|43.61|43.49|43.52|42.99||42.4|42.66|42.93|43.04|43.305|43.13|43|42.67|42.19|40.29|40.64|40.65|41.48|40.05|41.4|41|40.82|41.605|38.05|38.43|39.975|40.1|40.41|40.27|41.05|41.0769|40.45|40.24|39.63|39.63|40.25|40.41|40.4028||40.3|40.46|40.15|40.07|40.61|40.28|40.06|40.85|40.61|40.475|41.72|38.608|38.2601|38.42|37.75|38.24|38.39|38.585|39.1|39.16|39.293|38.09|38.555|38||37.49|37.76|37.11|36.84|37.22|36.77|36.62|37.71|37.61||38.5|38.3|38.23|38.947||38.62|38.2|38.51|37.9701|37.78|37.81|38.83|40|40.04|39.99|39.87|40.2211|40.6|40.995|40.7898|41.29|41.14|40.06|41.51|41.655|42.4||42.055|42.2|41.55|41.76|40.59|41.9501|42.02|40.95|41.93|42.39|40.13|41.33|41.64|43.58|43.13|45.725|44.54|44.825|44.07|44.35|43.37|41.65|41.5|40.18|39.685|40.44|39.945|40.3|39.56|38.48|38.42|38.34|37.66|37.26|38.205|38.59|39.305|38.93|38.12|38.02|37.23|36.68|37.45|37.4|38.46|38.55|38.1|37.44|37.13|37.95|38.21|38.03|37.5068
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE|22.63|22.5|22.095|22.42|22.11|22.22|22.62|22.92|23.13|23.35|23.54|24.17|24.88|25.09|24.85|24.445|25.01|24.81|24.63|24.58|24.775|25.25|25.06|24.79|24.26|23.8301|23.52|23.354|23.22|23.005|22.295|21.63|21.47|21.59|21.42|20.97|20.935|20.42|20.04|20.53||20.67|20.67|20.85|20.465|20.33|20.06|19.75|20.04|20.86|21.205||21.33|21.24|21.35|21.35|20.93|21.16|21.21|21.25|19.97|19.91|19.45|18.69|18.45|19.13||19.09|19.23|19.62|19.8001|19.02|18.98|19.39|18.54|18.21|17.92|17.59|17.7|17.74|17.53|18.19|18.55|17.66|18.91|19.32|21.43|22.08|21.14|20.64|20.53|21.85|22.09|22.31|22.21|22.07|22.05|22.22|22.06|22.31|23.07|22.8||22.78|22.33|22.51|23.481|23.85|23.71|24.17|24.05|24.54|23.2|23.31|24.67|25.98|24.94|24.43|23.7|23.83|25.14|24.7739|26.355|28.19|30.12|30.32|31.15|31.42|31.2725|31.77|32.4|32.49|32.185|32.01|31.99|32.54||33.35|33.54|33.28|33.43|33.265|33.275|33.82|34.4|33.9|34.2|34.21|33.33|31.755|30.92|30.71|29.93|29.255|29.57|30.13|30.465|29.93|29.59|30.29|31.29||31|31.44|31.02|31|31.13|30.5|30.32|31.02|30.88||31.36|31.15|30.985|31.32||31.22|30.94|31.75|31.56|31.32|31.17|32.11|32.3|33.74|33.92|34.08|34.405|34.16|34.33|34.47|35.825|36.3|35.16|35.94|35.74|36.01||36.11|36.12|35.89|35.31|35|35.96|36.71|36.62|36.74|36.145|35.31|35.82|36.325|35.35|34.34|35.25|36.1|35.675|35.32|35.3|34.85|34.46|33.89|32.96|33.45|33.99|34.71|34.045|33.47|31.5|31.79|31.91|31.71|31.6|32.375|32.43|31.92|30.89|30.93|30.89|31.406|31.07|31.59|31.61|32.25|33.47|32.84|32.08|31.37|31.52|31.46|31.71|32.77
01700|15438|/equities/accuray-incorped|R2000GROWTH|2.77|2.83|2.77|2.8|2.815|2.825|2.82|2.82|2.839|2.91|3.08|3.015|3.0111|3.12|3.55|4.06|4.12|4.14|4.105|4.14|4.135|4.16|4.03|3.9799|3.89|3.88|3.9117|3.9|3.86|3.89|3.8101|3.76|3.785|3.855|3.81|3.73|3.665|3.57|3.5|3.545||3.735|3.795|3.81|3.69|3.71|3.61|3.57|3.805|3.76|3.8229||3.85|3.86|3.89|3.815|3.715|3.68|3.6412|3.62|3.65|3.65|3.54|3.49|3.55|3.5513||3.54|3.54|3.57|3.64|3.65|3.61|3.58|3.55|3.45|3.5|3.5101|3.58|3.55|3.5|3.485|3.46|3.36|3.24|3.22|3.375|3.19|2.86|2.4|2.77|2.94|2.91|2.9|2.905|2.94|2.88|2.89|2.875|3.025|2.91|2.83||2.7|2.705|2.84|2.915|2.92|2.81|2.83|2.82|2.78|2.75|2.76|2.82|2.785|2.7795|2.78|2.64|2.635|2.77|2.69|2.74|2.785|2.928|2.92|3|2.91|2.85|2.87|2.885|2.8601|2.85|2.87|2.95|2.95||3.01|3.09|2.92|3.0279|3.04|3.04|3.04|3.03|2.92|2.93|2.815|2.55|2.4|2.37|2.39|2.43|2.395|2.395|2.47|2.37|2.34|2.33|2.36|2.31||2.31|2.22|2.06|2.06|2.07|2.063|2.03|2.02|2.015||2|1.98|1.95|1.9357||1.9457|1.935|1.9547|1.9101|1.9|1.85|1.88|1.94|1.95|1.91|1.92|1.93|1.96|1.98|2.02|1.95|2.03|1.99|2.09|2.14|2.16||2.275|2.29|2.325|2.3151|2.25|2.26|2.24|2.2|2.17|2.11|2.04|2.05|2.06|2|1.81|1.93|1.985|2|2.03|2.03|2.04|2.02|2.0198|1.84|1.85|1.85|1.93|1.91|1.86|1.92|1.95|1.96|1.9674|1.99|2.01|2.13|2.18|2.04|2.05|2.06|2.07|2|1.985|2.035|2.09|2.12|2.14|2.145|2.125|2.15|2.19|2.205|2.24
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|1.24|1.33|1.3209|1.28|1.37|1.26|1.16|1.07|1.05|1.03|0.99|0.9343|0.9784|0.9237|0.914|0.9063|1|1||0.93|0.8762|0.8676|0.85|0.8058|0.722|0.76|0.7786|0.7451||0.7205|0.731|0.72|0.72||0.7432|0.76|0.82|0.8201|0.82|0.96|0.96|0.9939|1.03|1.01|0.99|0.98|1.02|1.06|1.14|1.02|0.9874|0.968|0.9911|1|0.9901||0.98|0.9725|0.92|0.9405|1|1.02|1.03|0.9732|0.86|0.8201|0.712|0.8298|0.8856|0.8606|0.902|0.91|0.9226|0.922|0.91|0.92|0.8981|0.8802|0.87|0.89|0.883|0.87|0.894|0.91|0.865|0.84|0.861|0.8637|0.8801|0.902|0.985|0.972|0.9981|0.9321|0.9419|0.9321|0.9518|0.9568|0.9401|0.9272|0.98|1.02|1.05|1.08|1.09|1.2|1.17|1.18|1.23
01702|101922|/equities/phibro-anim|R2000GROWTH|14.755|14.86|14.89|14.92|15|14.7721|14.89|14.83|14.88|14.93|14.88|14.81|15.1|15.05|15.05|14.9|14.87|14.88|14.7|14.67|14.35|14.27|14.225|14.13|14.61|14.54|14.77|14.6475|14.56|14.34|14.27|14.455|14.48|14.59|14.57|14.24|13.9918|14.205|14.01|13.5255||13.56|13.525|13.29|13.01|13.14|13.25|13.43|13.14|13.44|13.35||13.53|13.48|13.565|13.65|13.49|13.3|13.62|13.6|13.05|13.1398|13.1|12.89|13.11|13.15||12.9|12.654|13.03|13.7|13.83|13.72|13.65|13.59|13.73|14.07|13.65|13.81|13.76|13.77|14.29|14.19|13.885|15.54|15.47|15.41|15.245|15.115|15.24|15.36|15.62|15.6|15.38|15.5|15.59|15.655|15.62|15.215|15.2|14.895|14.81||14.72|14.52|14.68|14.97|15.1|14.9|14.58|14.57|14.79|14.35|14.515|14.77|14.95|14.6425|14.4|14.405|14.65|15.26|15.06|15.14|15.66|15.825|15.43|15.58|15.95|15.8|15.73|15.47|15.53|15.5|15.59|15.64|15.91||16.09|15.82|15.81|15.77|15.62|15.58|15.59|15.705|15.67|15.89|16|15.76|15.38|15.08|15.06|15.15|15.15|14.66|15.02|15.19|15.0566|14.83|14.62|14.535||14.265|14.5|13.86|13.67|13.6|13.63|13.43|13.48|13.41||13.3|13.38|13.05|13.13||13.595|13.4|13.085|12.64|12.34|12.35|12.88|12.7978|12.71|12.7|12.58|12.425|12.34|12.34|12.14|12.15|12.3|11.75|11.82|12.07|12.39||12.36|12.28|12.14|12.43|12.15|12.82|13.05|13.57|13.48|12.96|14.33|14.67|14.51|14.155|13.7|14.15|14.69|14.54|14.135|14.2|14.055|14.04|13.8|13.63|13.8|13.65|14.14|13.29|13.56|13.11|13.19|12.985|12.93|12.65|12.95|13.36|13.58|13.19|13.11|12.88|12.84|12.7125|12.78|12.9|13.39|13.75|13.905|14.07|13.94|14.23|14.43|14.49|15.12
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE|26.348|26.2003|25.235|26.0624|25.1168|25.0429|24.7819|24.1712|24.3731|24.9789|25.2744|25.4728|25.7472|26.1018|26.662|26.6533|27.4216|27.397|27.5004|28.249|26.8902|28.5445|28.8991|28.3475|27.5595|27.4709|27.2246|27.5497|27.3871|28.7563|28.6331|28.5937|28.4263|28.5543|27.8107|26.7715|27.4364|27.136|26.7617|27.9831||28.8991|29.2734|28.4854|27.9634|26.0624|25.629|25.166|25.3729|25.3271|25.9245||25.7275|25.4665|26.1806|26.3391|25.4418|25.3729|25.9343|25.629|24.2599|24.5652|24.6835|24.1958|24.122|24.4766||23.7821|22.812|21.9501|22.6839|22.4081|22.2899|22.3342|21.5019|21.3837|20.5958|20.7681|20.911|21.0292|20.5564|20.9208|20.3692|20.1157|20.6943|20.6499|21.9353|21.5118|21.108|21.371|21.6103|22.6593|22.812|22.615|23.0139|23.3438|23.1518|23.4326|23.4817|23.4916|23.7871|23.4128||23.4029|23.4719|24.1614|24.9789|25.2842|25.2498|24.5751|23.8363|25.2744|24.6243|25.0872|24.7523|24.5061|24.4273|24.31|23.531|23.4916|24.4372|24.2402|24.8607|25.5403|25.8949|25.5699|25.7472|25.629|24.9741|25.3433|25.1857|25.0872|24.5948|24.7917|24.6243|24.2697||25.7669|26.476|26.2101|25.2547|26.3382|26.8405|28.8301|29.3325|28.8597|28.8449|29.1946|29.6575|28.121|28.2982|28.4312|28.968|28.77|28.2884|28.7909|29.037|28.2391|28.1013|29.362|29.825||29.2537|28.7464|28.4755|28.6331|27.2197|25.8555|24.772|25.1956|24.1811||23.0582|23.4423|23.1468|23.856||23.8609|23.5113|24.0038|23.7181|23.7871|24.4618|25.0084|25.7767|26.1313|25.1463|25.4024|25.6979|25.4024|25.8063|26.5745|26.6927|27.1557|26.2101|26.3776|26.2101|26.87||26.939|26.6144|26.5942|27.4413|26.8602|27.0966|26.2397|24.4667|23.6566|22.4574|21.5857|21.3985|20.92|20.635|19.95|20.15|19.6859|20.25|20.16|19.975|19.69|19.62|19.19|18.51|18.31|17.92|17.692|17.6|17.18|16.57|17.05|16.92|16.99|17.7691|18.75|18.22|18.52|17.2|16.36|16.13|16.28|16.52|16.72|16.74|17.53|17.99|17.89|17.83|17.78|17.85|18.18|18.27|19.26
01704|41295|/equities/capitol-acq|R2000GROWTH|9.33|9.37|9.35|9.32|9.54|9.61|9.55|9.6|9.7237|10.49|10.465|10.41|10.44|10.34|10.12|10.14|10.07|10.06|10.2383|10.58|11|11.32|11.4|9.21|9.505|9.41|9.77|9.95|10.18|10.42|10.4|10.32|10.11|10.12|10.11|10.1|9.73|9.56|9.6|10.93||10.9|10.28|10.13|9.98|9.66|9.43|10.21|10.31|10.21|10.16||10.44|10.28|10.27|10|9.95|9.782|9.68|10.51|10.5|10.1|9.9|9.36|8.93|9.4||9.15|9.18|9.4|9.6101|9.745|9.86|9.7|9.58|9.5|9.7|9.89|10.54|10.84|10.93|10.92|11.28|11.23|10.91|10.97|11.01|10.8315|10.75|10.61|10.67|10.9|11.08|11|11.0101|10.6764|9.0935|8.69|8.73|8.74|8.995|8.51||8.6|8.87|9.05|9.2|9.37|9.19|8.73|8.5|8.3701|8.02|8.5|8.42|8.52|8.21|8.27|8.37|8.3|8.7|8.35|8.5|8.7|9.04|9.45|9.9|10.159|9.08|8.58|8.5|10.61|10.3|10.34|10.48|10.41||10.86|10.91|10.82|10.13|9.67|9.46|10.505|11.13|11.56|11.6|11.89|11.97|11.7|11.122|10.61|10.83|10.6915|10.98|10.65|10.68|10.13|10.06|10.99|10.47||10.35|9.7761|9.45|9.01|9.02|8.77|8.53|8.08|7.84||7.3|6.77|6.55|6.56||6.57|7.06|7.55|7.435|7.52|7.88|8.03|8.3|8.51|8.12|8.27|8.47|8.25|8.34|8.92|8.92|8.8|9.03|9.7265|9.66|9.65||9.66|9.62|9.73|10.2101|9.3335|9.55|10.16|9.81|10.01|10.46|9.88|10.5|10.49|10.35|9.68|8.59|8.3|8.15|7.9|7.9|7.75|7.51|7.24|7.07|7.2|7.08|6.93|6.26|5.91|5.94|6.13|5.9295|6.35|6.93|7.16|7.31|7.04|6.31|6.515|7.38|8.17|8.41|8.21|8.33|8.73|9.03|9.74|10.01|9.22|10|9.59|9.43|9.74
01705|1153167|/equities/onewater-marine|R2000GROWTH|26.2971|26.01|25.44|25.8|25.786|26.42|27|26.82|26.68|26.99|26.88|27|27.71|26.99|26.61|26.17|26.29|25.585|25.19|36.48|37.29|36|36.15|36.55|36.69|36.52|35.78|35.74|36.5|36.18|35.7|38.12|37.25|36.333|36.505|35.85|35.43|35.3|34.53|35.23||35.67|35.38|34.71|34.5|34.175|33.74|33.5|33.63|33.59|33.08||32.98|34.22|33.92|33.58|32|32.51|32.36|31.83|29.84|29.36|28.1|27.46|27.1|27.475||27.42|27.305|27.88|27.94|27.44|27.62|28|27.655|27.34|27.56|27.73|27.72|27.91|27.52|26.34|27.15|26.75|24.99|25.12|25.59|26.18|25.51|26.02|25.96|27.05|27.46|27.59|27.74|27.57|28.11|27.93|27.25|27.649|27.005|26.15||26.16|26.66|27.28|27.38|26.76|26.36|25.55|25.42|24.29|24.59|24.96|25.15|24.15|23.68|23.8501|24.24|24|24.84|24.71|25.73|26.18|26.3|27.13|27.4|27.81|27.03|27.3|27.5|27.84|28.5|28.4|28.69|29.19||30.06|30.096|29.3215|29|29.1|28.59|29.14|28.59|28.54|29.05|28.85|29.05|32.075|31.07|31.08|30.84|30.6628|31.29|30.9315|30.45|29.76|28.6|29|29.23||29.1|29.76|29.61|29.03|29.04|28.17|28|28.09|28.01||28.33|28.3235|28.13|28.25||27.1|27.14|28.03|28.29|29.22|31|31.35|31.48|31.9|30.45|30.8|30.88|30.57|30.83|30.64|31.52|31.53|31.265|30.77|30.45|31.42||31.61|32.05|31.19|31|30.64|30.67|32.5814|34.06|34.51|33.45|31.725|32.3|32.7|32.53|31.73|32.23|32.62|32.795|32.8998|31.48|29.97|28.49|28.23|28.3|28.28|28.77|30.1|30.18|30.055|29.58|30.2877|29.87|29.6|29.41|30.09|29.841|31.14|29.81|30.1|31.58|31.87|31.38|31.2|31.02|32.73|33.83|33.43|34.96|34.67|34.79|34.35|34.42|36.1
01706|1052375|/equities/rimini-street|R2000GROWTH|2.34|2.34|2.38|2.41|2.45|2.46|2.41|2.425|2.47|2.475|2.49|2.52|2.611|2.6|2.62|2.42|2.46|2.4|2.37|2.56|2.63|2.41|2.175|2.29|2.685|3.06|4.8|4.9|5.0725|5.12|5.08|5.115|5.065|4.83|4.88|4.885|4.81|4.8|4.6501|4.77||4.7699|4.5|4.4|4.33|4.22|4.24|4.22|4.28|4.36|4.41||4.51|4.63|4.635|4.595|4.35|4.295|4.44|4.41|4.2002|4.14|4.23|4.13|4.455|4.33||4.11|4.12|4.17|4.05|4.025|3.99|3.915|3.68|3.67|3.78|3.87|3.8901|3.9397|3.915|3.96|4.0193|3.57|3.46|3.57|3.507|3.62|3.67|3.68|3.6|3.66|3.89|3.93|3.95|3.995|3.98|3.99|4.05|3.955|4.05|3.96||3.86|3.86|3.841|3.87|4.035|3.96|3.9275|3.88|4.02|3.97|4.0079|4.05|4.17|4|4|3.97|3.95|4.09|3.96|4.17|4.33|4.45|4.79|4.82|4.72|4.22|4.23|4.23|4.23|4.37|4.46|4.73|4.75||4.8|4.79|4.71|4.6601|4.64|4.69|4.84|4.775|4.7|4.94|4.77|4.955|4.51|4.47|4.7|4.88|4.91|4.84|4.96|4.88|4.69|4.59|4.49|4.27||4.14|3.95|3.945|4.05|4.09|3.92|3.95|4.1|3.86||3.77|3.72|3.695|3.8||3.86|3.74|3.7|3.6|3.66|3.5|3.57|3.82|3.93|3.79|3.69|3.74|3.96|4.02|4.03|4|4.14|3.99|3.97|4.06|4.1||4.04|3.99|4.1601|4.29|3.99|3.99|4.08|3.99|4.23|4.195|4.05|4.11|4.1|4.2|4.05|5.38|5.45|5.57|5.56|5.57|5.57|5.48|5.39|5.445|5.31|5.27|5.15|4.87|4.64|4.52|4.52|4.545|4.545|4.595|4.78|4.87|4.9|4.69|4.65|4.74|4.79|4.75|4.74|4.51|4.59|4.68|4.68|4.75|4.77|4.9|4.83|4.78|4.87
01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE|21.53|22.004|21.99|22.16|22.155|22.025|22.334|22.36|22.11|22.26|22.65|22.23|21.6|20.98|20.64|19.56|19.45|19.02|18.86|18.455|18.13|18.58|18.83|18.675|18.8|18.52|18.25|18.52|18.59|18.57|18.05|18.02|18.315|18.72|18.76|18.24|18.55|18.59|18.09|18.6||19.43|19.42|19.43|19.14|18.83|18.61|18.55|19.2|19.47|19.68||19.8|19.61|19.95|19.94|20.26|20|19.85|19.6|18.69|18.205|19.01|18.49|18.845|19.03||18.75|18.345|19.5|19.6301|19.89|19.82|19.47|18.975|19.1525|19.145|19.15|19.19|19.08|18.52|18.68|18.95|19.39|19.56|19.285|19.84|18.79|18.5|18.26|18.312|18.83|19.04|18.91|19.41|19.4873|19.93|19.78|19.95|19.82|19.98|19.51||19.49|19.04|18.59|18.78|18.55|18.45|18.51|18.345|18.35|17.94|18.25|18.57|19.1|19.07|18.6|17.8806|17.7254|18.55|17.57|18.1865|18.45|17.01|17.24|17.72|18.97|19.01|18.935|18.97|18.99|19|19.02|18.41|18.76||19|18.3|18.69|18.92|18.56|18.28|18.37|18.35|18.14|18.29|20.06|19.72|19.41|19.19|19.19|18.9|18.72|18.33|18.465|18.3|18.21|17.68|17.83|17.94||17.74|17.25|16.93|16.4706|16.68|16.47|16.2|16.18|15.62||15.645|15.81|15.76|16.29||16.1612|16.2764|16.7|16.17|16.47|16.52|17.16|17.76|18|17.98|18|18.1079|18.14|17.94|18.355|18.475|18.75|18.62|18.63|18.8|19.47||19.15|18.85|18.87|19.01|18.675|18.49|18.31|18.37|17.1819|18.16|17.29|17.67|17.19|17.52|17.98|18.86|20.75|22.08|21.5|20.63|19.94|19.34|19.05|18.78|18.73|18.25|18.1858|17.69|17.18|16.13|16.05|16.09|15.75|15.63|16.17|16.5|17.41|16.98|16.97|16.99|17.345|17.2|17.53|17.63|18.34|18.47|18.02|18.48|18.29|18.68|18.665|19.34|21.17
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE|25.24|24.97|24.685|24.735|25.53|25.52|25.87|25.73|26.015|26.02|27.94|28|27.88|27.98|28.065|28.43|28.86|28.11|27.81|29.33|29.83|29.6|29.29|29.52|29.59|29.74|30.45|30.51|30.32|30.7|30.0125|29.6|28.51|28.41|28.71|29.32|29.42|28.785|28.67|29.19||29.8|30.05|30.33|29.37|27.88|27.52|27.98|28.405|28.18|28.07||28.31|29.8|29.57|30.58|31.09|31.5|31.4|31.84|31.38|30.85|30.1|28.54|28.29|28.385||28.64|29.05|30.83|31.73|31.85|32.55|32.66|33.39|33.84|34.83|34.86|34.8|34.86|34.3|33.515|33.32|30.28|34.64|34.77|35.77|35.63|34.98|34.97|34.85|35.32|35.54|35.05|34.5101|34.05|32.57|32.24|31.9089|32.39|31.62|30.99||30.59|30.34|30.84|31.12|32.14|31.31|30.62|30.42|30.9|29.675|29.92|30.98|30.86|30.83|30.61|29.74|29.52|30.5|29.98|30.35|32.73|33.9|34.38|33.95|34.965|34.67|34.57|34.62|34.66|34.27|33.3|31.49|31.92||32.335|32.75|32.73|32.035|32.33|31.94|32.14|31.25|30.45|30.94|31.61|32.635|31.63|31.59|31.338|30.915|30.855|30.11|30.9429|30.62|30.35|29.53|30|30.63||30.525|28.82|28.18|28|27.18|26.3875|25.03|26.06|26.81||27.4486|27.09|26.755|26.49||26.93|26.55|26.56|26.49|26.44|26.77|27.48|27.58|27.82|26.45|26.825|26.66|26.68|26.86|28.21|27.805|27.97|26.835|26.6|26.75|27.03||27.28|26.395|26.33|25.01|23.1|23.74|24.54|24.01|24.12|23.5|21.8322|21.84|22.4|23.75|25.24|28.455|28.53|31.25|31.18|31.09|31.12|30.89|30.6|31.15|31.75|31.9|32.26|31.55|30.58|29.65|29.6501|29.47|32.54|33.49|36.55|36.47|36.98|35.735|35.93|35.62|34.92|34.71|33.88|34.22|35.02|37.425|37.59|37.09|37.38|38.69|38.06|38.17|38.85
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH|3.23|3.35|3.05|2.95|3.08|2.955|2.95|2.53|2.59|2.68|2.245|2.24|2.18|2.23|2.2|2.16|2.22|2.42|2.525|2.45|2.31|2.44|2.03|1.24|3.13|3.1|3|2.98|3.1|3.19|3.51|3.37|3.515|3.78|4.105|4.19|4.65|4.02|3.85|4.06||4.1601|3.84|4.83|4.57|4.06|3.36|3.28|3.285|3.21|2.97||3.15|3.05|2.88|3|2.8|2.705|2.63|2.5807|2.29|2.375|2.12|2.14|2.02|1.97||1.77|1.84|1.94|2.07|2.05|2.14|2.02|2.07|2.15|2.07|2.13|2.01|1.9|1.7701|1.82|1.9|1.67|1.52|1.54|1.67|1.56|1.69|1.75|1.75|2|2.28|2.36|2.5|2.775|2.61|2.58|2.56|2.6|2.65|2.55||2.32|2.41|2.55|2.5615|2.36|2.15|1.88|1.95|2.01|2.13|2.3|2.34|2.16|2.06|2.085|1.73|1.7|1.785|1.6|1.7|1.78|1.82|1.87|1.87|1.73|1.66|1.54|2.0901|2.15|1.82|1.83|1.85|1.91||1.61|1.36|1.31|1.29|1.29|1.29|1.32|1.27|1.295|1.31|1.31|1.31|1.35|1.38|1.28|1.2501|1.24|1.28|1.38|1.44|1.32|1.28|1.35|1.5||1.6|1.53|1.41|1.42|1.38|1.38|1.36|1.33|1.33||1.17|1.065|1.06|1.05||1.0408|1.03|1.04|1.05|1.08|1.04|1.05|0.96|0.9716|0.96|1.02|1.07|1.055|1.03|1.11|1.09|1|0.955|1|1.01|1.0445||1.02|1.01|1.01|1.07|1.13|1.19|1.24|1.17|1.18|1.13|1.16|1.18|1.47|1.4599|1.45|1.46|1.5301|1.39|1.4|1.45|1.41|1.37|1.2801|1.35|1.42|1.4|1.42|1.39|1.35|1.32|1.355|1.4|1.45|1.6425|1.755|1.805|1.81|1.65|1.62|1.6|1.62|1.63|1.6|1.73|1.8|1.985|2.01|2.135|2.3|2.46|2.31|2.01|2.17
01711|100224|/equities/flexion-theraptc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH|4.35|4.2|4.18|4.18|4.16|4.32|4.47|4.35|4.241|4.45|4.69|4.7101|3.56|4.09|4.08|4.39|4.44|4.73|5.1|5.395|5.07|5.06|4.7|4.72|4.75|4.81|5.12|5.701|5.83|5.73|6.03|5.97|5.9|5.6901|5.17|5.07|4.93|4.82|4.81|5.0201||5.06|4.72|6.69|7.47|7.27|7.24|7.08|7.21|6.964|6.44||6.77|6.8|6.6|6.88|6.81|6.61|6.72|6.41|6.6733|6.63|6.33|6.24|6.03|6.15||6.05|5.81|5.9|5.78|5.7201|5.96|5.5001|5.53|5.04|5.115|4.49|3.41|3.35|3.27|3.44|3.41|3.5|3.551|3.49|3.43|3.28|2.91|2.9|2.86|2.82|2.77|2.91|2.87|2.9716|2.96|2.9343|3|3.12|3.172|3.04||2.94|2.8642|2.75|2.75|2.75|2.67|2.81|2.76|2.91|2.75|2.7|2.58|2.48|2.51|2.79|2.63|2.5|2.71|2.76|2.7|2.64|2.92|3.12|3.15|3.13|2.96|2.97|3|2.88|2.85|2.94|2.85|3.1||3.14|3.21|3.2261|3.12|3.235|3.21|3.3115|3.2252|3.3|3.41|3.33|3.0712|2.89|2.84|2.9|2.9|2.805|2.525|2.53|2.6|2.5588|2.525|2.59|2.6||2.55|2.41|2.33|2.32|2.4|2.45|2.48|2.38|2.3||2.1|2|1.85|1.85||1.89|1.96|1.9201|1.88|1.86|1.79|1.87|2|1.89|1.87|1.871|1.81|1.75|1.73|1.77|1.72|1.76|1.63|1.7|1.65|1.67||1.38|1.35|1.3901|1.31|1.36|1.46|1.7|1.76|1.7001|1.5|4.36|4.81|4.96|4.92|4.89|4.91|4.93|4.89|4.71|4.56|4.22|4.26|4.19|3.95|4.14|4.11|4.3|4.07|4.02|3.75|3.93|4.12|4.26|4.3729|4.69|4.58|4.69|4.41|4.43|4.46|4.56|4.44|4.65|4.76|4.99|5.21|5.26|5.36|5.61|6.04|6.06|6.13|6.22
01713|48411|/equities/aerie-pharmace|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.24|15.24|15.23|15.23|15.23|15.23|15.22|15.22|15.21|15.21|15.21|15.2|15.21|15.22|15.21|15.2|15.19|15.19|15.18|15.17|15.19|15.18|15.17|15.18|15.19|15.18|15.19|15.17|15.19|15.14|15.14|15.11|15.11|15.07|15.04|15.09|15.09|15.11|15.08|15.1|15.08|15.14|15.12|15.13|15.13|15.13|15.18|15.12|15.11|15.11
01714|1167959|/equities/bioatla|R2000GROWTH|2.51|2.38|2.3|2.445|2.55|2.57|2.49|2.48|2.42|2.53|2.56|2.54|2.65|2.62|2.595|2.57|2.46|2.73|2.835|2.595|2.84|2.88|2.78|2.76|2.78|2.71|2.86|2.89|2.96|2.97|2.91|2.685|2.69|2.78|2.9016|2.9|2.8|2.7|2.64|2.91||2.89|2.92|2.825|2.88|2.96|3.0013|3.43|3.69|3.66|3.67||3.71|3.45|3.55|3.74|3.63|3.63|3.63|3.59|3.54|3.47|3.25|3.02|3.01|3.02||3.02|2.84|3.2|3.34|3.37|3.29|3.22|3.4|3.5603|3.7|3.38|3.09|3.29|3.1701|3.19|3.5|3.6|3.44|3.54|3.39|3.34|3.36|3.35|3.27|3.4|3.31|3.45|3.47|3.62|3.52|3.42|3.31|3.27|3.36|3.07||2.91|2.8|2.715|2.65|2.53|2.44|2.32|2.305|2.36|2.235|2.26|2.33|2.46|2.43|2.45|2.48|2.4|2.4815|2.37|2.39|2.78|2.86|3.07|2.91|2.76|2.86|2.92|2.97|2.87|2.7891|2.89|3.15|3.3||3.42|3.4|3.29|3.4|3.47|3.56|3.81|3.795|4.02|4.14|4|3.95|3.745|3.5931|3.521|3.62|3.655|3.74|3.58|3.4415|3.22|3.09|3.08|3.15||3.33|3.3|3.59|3.58|7.655|8|7.42|7.94|7.95||7.87|8.13|7.75|7.76||7.85|8.065|8.075|8.16|8.01|8.66|8.83|8.89|8.73|9.18|9.37|9.32|9.73|9.85|10.17|10.09|10.65|10.485|9.74|9.53|9.58||8.85|8.08|8.15|8.38|8.62|8.28|8.34|8.865|7.94|7.9|7.76|7.76|7.29|6.66|6.2|6.4|6.91|6.6|6.65|6.57|6.57|6.61|6.31|6.39|6.33|6.165|6.865|6.87|6.8|7.19|7.4|7.1098|7.63|8.13|7.97|7.7|8.12|7.435|7.54|7.17|7.88|7.35|6.97|7.84|8.19|8.1352|8.1|8.01|7.985|8.28|7.71|7.9101|8.05
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH|84.68|82.09|79.95|81.8101|79.98|79.8|79.87|79.91|80.55|84.52|83.18|81.82|82.72|83.3101|84.38|84.605|87.01|85.58|83.46|78.765|92.985|92.585|92.64|92.78|93.37|93.61|94.92|95.88|95.36|94.8|94.25|94.0382|94.095|93.567|93.175|93.502|92.19|90.54|89|91.92||91.995|93.69|94.11|92.17|90.09|89.62|88.08|88.35|90.37|90.43||89.99|89.85|89.71|93.38|89.7168|90.72|92.6201|91.43|88.21|86.61|84.735|81.79|82.15|83.8||82.64|81.69|82.37|81.68|83.47|84.83|83.395|80.57|78.74|76.4098|76.29|73.9824|74.45|73.3078|72.03|70.2|69.05|67.5682|66.58|69.17|68.53|67.07|66.8|69.39|72|72.165|71|70.49|70.96|69.2165|67.6875|66.82|66.13|64.56|62.8||61.7979|61.9|63.5|66.25|67.35|66.62|67.03|68|68.03|66.09|67.68|69.5|74.91|73.67|72.37|73.78|73.623|77.02|77.41|79.71|84.61|84.4301|82.6|82.94|86.215|84.2|83.95|82.77|82.53|80.24|80.865|77.7701|83.22||88.91|88.61|87.78|87.13|86.42|85.3615|87.74|87.25|87.4|87.58|90.84|90.79|86.6|85.21|83.26|83.005|82.25|80.08|81.03|80.17|77.66|78.01|80.49|80||78.83|78.005|75.89|73.91|74.96|70.39|69.84|72.06|70.9701||70.75|70.68|68.47|70.84||70.395|66.68|69.73|68.69|68.64|67.93|66.232|67.7674|68.54|65.48|66.45|66.91|65.0601|64.26|65.38|69.23|69.48|65.51|65.184|65.5|67.25||67.12|66.28|66.015|68.75|65.6|67.625|68.25|65.6411|70.36|66.0901|63.01|64.99|62.74|61.56|61.4801|65.03|69.5|70.26|70.82|69.14|68.72|66.44|64.9134|62.71|61.355|63.88|66.37|64.97|63|62.99|65.95|67.53|67.43|67.12|70.31|70.67|67.345|62.6|60.301|59.36|59.29|57.495|57.83|60.47|62.78|65.2401|64.01|64.66|62.5|61.78|61|64.69|70.195
01716|16798|/equities/omega-flex|R2000GROWTH|81.77|81.03|79.1829|80.17|81.02|81|79.385|80.2|80.38|82.51|82.28|83.5|83.48|85.64|87.23|87.51|85.7|86.06|87.88|86.01|87|86.45|86.55|89|89.4|88.99|89.59|90.01|91.81|98.08|96.82|97.15|96.4761|95.4033|95.89|96.25|95.07|95.9|95.01|96.67||102.21|103.44|103.52|102.795|103.6|103.74|102.54|104.14|104.9|106.07||106.67|109.31|107.62|110.87|110.84|110.92|111|110.39|106.99|106.46|106.9|103.69|101.9|101.675||101.87|101.95|102.5|101.12|103.99|102.615|102.06|102|101.63|102.4|102.065|105.22|109.45|109.34|111.79|112.42|110|114.2|113|110.2|109.31|108.37|106.41|110.04|111.5|109.82|106.73|101.04|102.31|107.6|108.25|106.58|105.11|104.45|103.5||103.44|103.98|106.92|109.88|110.54|108.82|107.65|107.23|108.54|107.2472|107.56|107.85|111.74|109.6725|106.205|104.625|103.909|108.01|106.44|105.69|108.4|110.89|115.79|120.2|117.9606|117|116.01|112.38|113.66|112.8059|115.19|117.58|116.68||123.26|118.7101|117.37|114|111.57|111.65|108.28|110.04|113.5|113.76|107.2|106.3|100.08|103.02|101.7131|98.27|99.8765|98.4|97.3763|95.75|94.0187|93.88|96.6328|95.99||95.01|93.25|95.265|91.5001|94.04|92|89.91|90.58|91.93||91.01|91.1675|92.0801|92.51||94.56|95|91.5101|93|97.74|101.98|103.38|105.39|103.7674|103.6701|107.88|102.1478|100.1001|98.405|96.11|95.94|95.7391|90.01|86.74|89.617|93.17||93.43|90.08|92.215|90.03|90.87|91.53|92.8|89.0101|87.2|86.92|84.18|83.69|88.83|88.56|85.67|91.02|94.4|89.75|87.5645|88.21|87|84.01|84.23|77.28|83.05|90.1031|90.5|88.377|88.38|89.3|90.79|92|93.52|93.61|94.6841|96.58|95.235|92.975|91.75|91.58|94.8062|92.8262|93.2|93.51|97.99|101.02|101.57|103.103|100.41|106.5|105.8|108.56|110.94
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH|8.89|9.1|8.805|8.815|8.69|8.0201|9.43|9.225|9.4401|10.04|10.36|10.89|10.59|10.53|10.025|10.2412|10.63|10.85|10.6|10.7|11.048|11.35|10.73|10.38|10.775|10.97|10.5091|10.655|10.72|10.825|11.15|10.3019|10.26|10.51|10.24|10.89|10.51|10.5473|10.105|10.78||10.69|10.41|9.75|9.17|8.99|9.03|9.04|9.618|9.1|7.55||7.83|7.94|8|8.01|7.77|7.78|7.87|7.945|7.666|7.55|7.13|6.74|6.49|6.94||6.95|6.92|6.94|7.11|6.62|6.56|6.6|6.39|6.38|6.655|6.905|7.61|7.41|7.16|7.31|6.88|6.14|5.985|5.77|6.17|5.98|6.03|5.57|5.53|5.16|5.27|5.295|5.365|5.535|6.04|5.94|6.26|6.31|6.1|6||6.04|6.145|6.355|6.68|6.84|6.76|6.175|6.32|6.23|5.86|5.76|5.71|5.66|5.56|6.18|5.37|4.5|4.56|4.5|4.52|4.44|4.9|5.06|5.44|5.5|5.53|6.11|6.18|6.13|6.11|6.3|6.8|6.735||6.86|6.65|7.16|7.4|7.67|7.62|7.78|8.05|8.01|8.07|8.38|8.46|8.04|8.18|8.05|8.03|8.04|7.98|8.58|9.15|8.46|8.33|8.46|7.53||7.29|7.03|6.67|6.55|6.58|6.24|6.23|6.155|6.11||6.59|6.365|6.21|6.29||6.22|6.16|6.25|6.03|6.025|6.105|6.26|6.1|6.11|6.06|6.15|6.49|6.1|6.225|6.41|6.05|6.17|6.4401|6.16|6.2|6.67||6.5513|5.7|5.96|6.18|6.018|6.195|6.39|6.6|6.76|5.82|7.1|7.5001|7.59|7.52|7.63|7.88|8.05|8.05|7.97|8.1|8.13|7.94|7.9|8.02|7.72|7.54|7.81|7.43|7.34|7.33|7.46|7.81|8.05|8.485|8.96|8.63|8.77|8.1|8.02|8|8.6|8.43|8.3|7.96|8.05|8.47|8.77|9.3|9.695|9.83|9.79|9.7|9.94
01718|31075|/equities/verastem-inc|R2000GROWTH|9.76|9.73|10.215|10.16|9.72|9.64|10.16|9.52|9.44|9.28|9.44|9.36|9.6501|9.67|9.95|9.9138|9.61|10.5301|10.12|10.251|10.77|10.21|9.62|9.3238|9.185|9.42|9.55|9.02|8.91|8.98|8.941|8.9554|8.79|8.744|8.87|8.46|8.09|7.85|7.81|7.62||7.37|7.4|7.24|7.1|8.04|8.07|8.54|9.25|9.41|9.6||9.9|9.96|9.17|8.8|9.83|10.3|10.9|11.01|11.215|11.75|11.41|11.0299|10.2|12||5.52|4.932|5.28|5.388|5.28|5.16|4.7412|4.68|4.92|4.932|4.74|4.824|4.9452|4.956|4.8|4.8|5.16|5.16|5.16|4.7256|4.56|4.3212|4.26|4.32|4.44|4.44|4.62|4.56|4.56|4.68|4.56|4.5636|4.4664|4.44|4.686||4.704|4.41|4.2|4.614|4.812|4.8|4.98|4.98|4.98|5.04|4.932|5.0544|5.16|5.118|5.0688|4.8|5.046|4.9596|4.9584|4.3224|5.0352|5.28|5.28|5.58|5.64|5.76|5.76|6|5.64|5.1732|5.52|5.88|6.24||6.6|6.7272|6.9636|6.96|7.44|7.44|7.2|8.0532|8.0868|8.04|8.1|7.68|7.56|7.5648|7.5|7.812|7.8|7.08|7.26|6.9072|6.48|6.48|6.8184|6.84||6.48|6.24|6|5.2812|5.04|5.28|5.04|4.8552|4.7244||4.08|4.08|3.87|3.9588||4.092|4.38|4.368|4.3464|4.356|4.59|4.92|5.16|4.8|5.16|4.8|4.74|4.62|4.56|4.86|4.92|5.16|4.8144|4.6812|4.626|4.584||4.566|4.56|4.572|4.5852|4.3608|4.62|4.6932|4.71|4.68|4.4424|4.332|4.584|4.5684|4.44|4.596|4.6236|4.92|4.68|4.08|4.14|4.092|3.624|3.6|3.474|3.4884|3.6768|4.2|4.2|4.326|4.572|4.8636|5.28|5.6472|5.8176|5.88|6.33|6.84|10.2|10.2|10.2072|11.0772|10.9044|10.8|10.8|11.0496|12.6|13.02|13.2|13.8|14.28|14.16|14.4|14.4
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE|44.76|44.5|43.4401|45.195|45.86|45.3|44.54|44.63|45.25|47.55|48.09|47.8|47.56|47.16|48.4|47.85|48|47.38|46.92|48.28|48.08|47.79|47.86|47|46.74|49.18|49.0565|49.08|49.19|50.78|51.24|51.02|50.49|49.9|49.1217|48.23|46.7|46.06|45.51|47.96||48.46|48.2|47.34|47.63|46.605|46.6|46.75|46.89|46.34|46.72||46.71|46.53|46.1|46.92|46.31|46.33|46.49|46.37|44.42|43.83|43.21|42.2|42.1538|43.135||42.6|42.98|42.37|42.21|42.99|43.85|44.355|43.58|42.51|43.09|43.11|43.06|42.981|43.09|42.08|41.5465|41.4|41.91|41.18|41.98|41.97|39.88|38.77|39.56|39.13|39.04|39.13|38.671|38.64|37.8437|37.47|37.41|37.59|36.8|36.1679||36.1493|36.89|37.49|37.81|37.2|36.74|36.4582|36.5|36.61|35.57|36.47|36.35|36.47|35.73|35.39|34.68|34.63|35.3501|34.105|34.62|36.39|35.61|35.51|35.59|35.73|35.11|35.53|35.53|35.37|34.61|34.77|34.66|34.55||35.07|35.88|35.1|35.515|35.74|35.09|35.49|35.29|35.64|35.7|36.09|36.52|35.23|33.71|33.195|34.06|33.63|32.855|32|32.7|31.66|32.05|32.84|32.89||32.32|32.11|32.22|31.75|32.095|32.11|31.72|31.61|30.5||30.14|29.74|29.69|30.64||30.36|30.29|30.67|30.02|30.36|30.25|29.58|30.29|30.61|29.82|29.55|30.02|29.11|28.78|29.59|29.97|30.5|28.84|28.99|29.13|29.16||28.27|27.78|27.22|27.13|26.41|27.35|27.35|27.01|27.76|27.03|25.36|25.48|25.38|25.12|24.6|25.62|26.11|25.7|25.76|25.105|26.025|25.09|24.55|23.51|23.805|23.6|25.15|24.795|24.75|23.92|25.36|25.42|25.5|25.265|25.67|25.465|24.96|23.55|23.29|23.37|23.13|22.64|22.78|22.96|23.13|24.13|24.18|24.23|23.3|23.055|22.97|23.39|25.245
01720|986076|/equities/atomera-inc|R2000GROWTH|6.35|6.35|6.09|6.14|6.2101|6.2|6.4224|6.25|6.34|6.4|6.58|6.51|6.7|7.0201|6.92|7.29|7.27|7.33|6.75|8.04|8.19|8.12|7.915|7.75|7.72|7.89|8.01|8.2001|8.38|8.62|8.601|8.84|8.9|8.91|8.45|8.35|8.13|8.08|7.76|7.84||8.53|8.7046|8.35|7.9|7.526|7.395|7.38|8.03|8.45|8.5||8.6731|8.66|8.95|8.975|8.65|8.54|8.53|8.55|8.3208|8.4|8.268|8.51|9.02|9.63||9.45|9.32|9.1269|9.48|8.85|8.85|8.76|8.38|8.2512|7.76|7.77|8.3|8.51|8.75|8.63|9.17|9.01|8.62|7.9501|7.6|6.71|6.28|5.03|5.095|5.16|5.19|5.42|5.21|5.28|5.25|5.2105|5.54|5.5535|5.58|5.4515||5.61|5.6|5.835|5.89|6.06|6.01|6.06|6|5.99|5.97|6.28|6.31|6.32|6.07|6.04|6.41|6.39|6.43|5.44|5.505|5.84|6.27|6.3|6.36|6.32|5.93|6.1101|6.33|6.05|6.01|6.37|6.2|6.22||6.13|6.38|7.541|7.25|7.4328|7.51|8.6|8.36|8.01|7.88|8|7.88|7.28|6.83|6.8|6.41|6.47|5.92|6.47|6.5|6.27|6.25|6.52|6.61||7.03|6.77|6.9201|6.51|6.35|5.76|5.77|6.05|6.12||6|6|5.8|5.75||5.99|5.95|6.25|6.39|6.65|6.92|7.1001|7.35|7.11|6.9|6.95|6.85|6.9101|7.07|7.74|7.78|8|7.97|7.95|7.89|8.1804||8.17|7.96|8.055|8.61|8.55|8.93|9.2|8.905|8.745|7.62|8.29|9.08|8.6861|8.58|8.61|8.79|9.075|8.92|9.28|9.29|8.94|8.29|7.84|7.57|7.67|7.44|7.8|7.7|7.61|7.4773|7.89|8.24|8.61|9.5266|9.92|9.75|10.17|9.97|9.905|9.7501|10|9.78|9.72|10.22|11.04|10.92|10.965|10.951|10.75|10.84|11.06|11.0351|11.56
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE|7.64|7.577|7.55|7.65|7.56|7.639|7.675|7.575|7.71|7.81|7.935|7.85|8.21|8.13|7.94|7.75|7.89|7.94|7.77|7.75|7.77|7.82|7.72|7.79|7.9|7.89|7.83|7.69|7.58|7.37|7.59|7.56|7.57|7.54|7.46|7.35|7.31|7.32|7.29|7.25||7.43|7.51|7.5|7.36|7.24|7.29|7.14|7.05|7.09|7||7.035|7.1|7.11|7.04|6.56|6.97|7.04|7.07|6.99|7|7.03|6.83|6.83|7.05||6.96|6.94|6.96|7.15|7.07|7.08|7.0501|6.89|6.81|6.95|6.92|6.93|7.22|7.64|7.75|7.53|7.485|7.69|7.88|7.94|8.02|7.86|7.75|7.89|7.95|7.895|7.895|7.9|7.99|7.9042|7.88|7.69|7.78|7.72|7.6||7.61|7.54|7.505|7.53|7.02|7.6|7.46|7.53|7.56|7.4201|7.445|7.58|7.76|7.555|7.44|7.51|7.51|7.69|7.52|7.81|8.31|8.31|8.265|8.305|8.32|8.19|8.17|7.8301|7.95|7.9|8.15|8.26|8.28||8.26|8.3|8.25|8.755|9.16|9.12|9.15|9.2|9.185|9.275|9.22|9.16|8.88|8.78|8.82|8.85|8.69|8.435|8.39|8.375|8.19|7.97|8.04|8.09||8.06|8.02|7.88|7.72|7.79|7.71|7.63|7.62|7.63||7.58|7.55|7.52|7.71||7.68|7.67|7.96|7.78|7.68|7.81|8.23|8.51|8.58|8.51|8.53|8.525|8.52|8.59|8.64|8.73|8.73|8.54|8.6|8.64|8.84||8.72|8.6|8.66|8.63|8.54|8.675|8.77|8.65|8.8|8.405|7.9|7.92|8|7.97|7.96|8.23|8.35|8.06|8.13|8.11|7.88|7.59|7.64|7.27|7.39|7.37|7.39|7.29|7.18|6.86|7.11|7.14|7.38|7.475|7.81|7.95|8.12|7.87|7.7|7.63|7.87|7.79|7.66|7.65|8.0403|8.2|8.185|8.14|8.03|8.14|8.02|7.95|8.105
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH|5.79|5.67|5.51|5.55|5.71|5.41|5.405|5.44|5.4|5.34|5.385|5.22|5.3|5.6|5.3|5.3325|5.395|5.91|5.79|6.11|6.32|6.27|6|5.88|5.9|6.115|9.49|11.35|10.93|10.72|10.45|10.165|10.05|9.995|10.1|9.905|9.96|10|9.85|9.83||10.33|10.46|10.45|10.64|10.06|9.97|10.9|13|13.12|12.82||12.71|12.12|12.23|11.74|11.735|11.68|12.69|12.86|12.3|12.11|11.36|10.685|10.54|10.46||10.62|10.395|10.95|11.53|11.23|10.98|10.7|11.045|10.97|11.42|11.26|11.2|11.6|11.51|11.83|10.77|9.1|9.42|9.43|9.35|8.7|8.73|8.21|8.01|8.07|8.47|8.48|8.555|8.42|8.3|8.15|7.61|7.94|7.995|7.71||7.84|7.92|7.7601|7.98|8.18|8.01|8.12|7.93|7.39|7.215|7.65|7.99|8.1|8.085|8.79|8.74|8.765|9.5|8.43|8.31|8.57|8.65|8.88|8.59|8.68|8.65|8.69|8.73|8.535|8.465|8.525|8.6|8.69||8.76|8.78|8.8|8.74|8.81|9.1|9.05|9.13|9.2|9.35|9.35|9.29|8.96|9.53|9.3|9.46|9.25|9.18|9.22|9.1|9.225|8.94|9|9.27||9.34|8.845|8.55|8.1408|8.215|8.41|8.97|8.65|8.935||8.865|8.28|8.01|8.005||8.22|7.935|8.02|7.9992|7.885|8.13|8.135|8.25|7.9814|7.55|7.5|7|7.01|6.95|6.88|7.02|7.23|7.31|7.17|7.08|7.2||7.575|7.17|7.51|7.285|7.67|8.9|9.41|8.36|10.98|10.52|10.55|11.015|11.38|10.94|11.95|13.05|13.41|14.72|15.5|15|13.53|14.3|13.61|13.035|12.86|12.88|12.52|11.945|11.88|11.84|11.165|11.02|11.47|12.5|13.03|12.82|13.03|12.48|12.79|12.15|13.03|12.6|12.25|13|13.87|14.87|14.92|14.89|15.44|16.33|15.52|14.96|14.91
01723|101902|/equities/aldeyra-the|R2000GROWTH|7.46|7.55|7.31|7.275|7.34|7.3|7.21|7.085|7.14|7.44|7.52|7.45|7.5002|7.48|7.34|7.35|7.3|7.96|7.82|7.8028|7.9|7.86|7.6964|7.555|7.72|7.8|7.87|7.915|7.95|8.014|7.9616|7.87|7.7|7.765|7.78|7.72|7.75|7.66|7.57|7.76||7.83|8.001|7.56|7.18|7.3|6.98|7.04|7.23|5.47|9.96||10.12|10.7|10.32|10.19|10.545|11.05|11.24|11.14|11.09|10.63|10.15|9.36|9.22|9.18||9.13|9.15|9.53|9.7|9.74|9.72|9.56|9.77|9.93|10.1101|10.0515|10.11|10.1|10.05|10.35|10.39|9.89|10.11|10.0013|9.5|9|9|8.96|8.97|8.97|10.01|10.1|10.23|10.36|10.195|10.2201|9.32|9.81|10|9.7337||9.45|9.38|9.6901|9.688|9.345|9.18|9.1326|8.86|8.41|8.65|8.3|7.42|7.3101|7.33|7.53|7.6067|7.5535|7.0874|6.894|7.01|7.37|7.08|7.2|7.1|7.355|7.04|6.76|6.71|6.975|7.09|6.98|6.88|6.86||6.61|6.34|6.19|6.2|6.1454|6.21|6.3|6.52|6.415|6.12|6.09|6.0501|5.88|5.835|5.75|5.93|6.01|5.9|5.94|6.07|6.0801|5.97|6.05|6.24||6.42|6.28|6.16|6.19|6.26|6.75|6.78|6.82|6.78||6.72|6.635|6.43|6.43||6.38|6.16|5.95|6.07|5.96|6.17|6.03|6.0319|6.17|5.79|5.9557|5.89|5.91|6.1|6.2501|5.99|5.63|5.37|5.18|5.16|5.26||5.11|4.96|5.07|5.15|5.165|5.33|5.6|5.55|5.53|4.96|5.17|5.27|5.245|5.26|5.32|5.41|5.42|5.44|5.36|5.4419|5.21|5.19|5.07|4.9541|5.07|5.14|5.37|5.15|5.18|5.055|5.06|5.03|5.03|5.28|5.29|5.255|5.38|5.09|5.2|5.11|5.33|5.26|5.31|5.29|5.64|5.77|6.04|5.93|5.92|6.28|6.25|6.32|6.34
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34|0.3265|0.3263|0.3174|0.33|0.375|0.388|0.375|0.41|0.39|0.4|0.4101|0.43|0.4244|0.436|0.4322|0.462|0.49|0.5259|0.535|0.5301|0.575|0.5792|0.58|0.6049
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE|51.2|51.51|50.34|50.82|50.1|50.12|50.58|49.81|49.53|49.22|49.75|51.2|51.87|51.64|51.87|50.67|51.95|52.1|50.06|46.98|47.9806|48.68|49.41|48.72|48.49|48.26|47.575|47.52|47.825|47.71|47.77|46.61|46.3303|46.525|46.79|46.53|46.02|45.805|44.85|46.965||45.89|45.49|45.41|44.63|44.235|42.95|44.055|44.41|44.32|43.94||43.82|44.1|44.15|44.92|43.61|43.35|42.75|42.16|40.905|40.4|39.82|38.53|38.89|39.36||40.13|39.46|40.38|40.38|39.59|38.16|37.49|37.08|37.11|37.415|37.0619|35.69|35.97|36.26|37.05|37.15|36.51|36.55|43.3075|44.52|43.89|43.72|43.17|42.76|43.52|43.67|43.305|42.73|42.13|41.29|41.12|40.745|40.64|40.1|39.36||39.05|39.13|40.15|41.29|40.75|40.53|41.31|40.53|40.115|38.5|38.87|39.58|39.49|38.02|37.44|38.04|38.52|40.33|39.74|41.3161|43.34|43.51|43.34|44.13|45.7333|45.5001|45.36|44.975|44.755|43.69|43.83|43.86|43.88||44.01|42.75|38.8954|37.6|37.8|37.32|37.14|37.85|38.065|37.825|37.31|36.8547|36.435|35.85|35.56|36.0844|35.95|35.46|35.56|35.579|35.22|35.5|35.75|35.76||35.2509|34.685|34.45|34|33.94|33.92|33.44|33.58|33.93||34.6257|35.11|35.06|36.055||35.39|34.98|35.1|34.99|34.04|33.2|33.91|34.6|35|34.635|34.99|35.09|35.26|34.86|34.8|36.27|37.06|36.79|37.36|36.99|37.39||37.62|37.5|36.53|36.56|36.21|36.9|37.11|36.8|36.57|36.23|35.03|37.52|37.42|36.67|36.01|35.17|35.01|34.79|33.86|34.5|35.63|34.71|34.71|34.03|33.755|33.5605|33.425|33.56|32.93|31.91|32.16|32.535|31.76|31.605|32.1|31.51|32.4|31.295|30.44|30.28|31.13|30.43|30|29.995|31.91|32.56|32.315|32.14|32.05|32.41|32.83|33.98|35.11
01726|102083|/equities/22nd-cntry|R2000GROWTH|82463.8281|87933.6016|93398.3984|93398.3984|93150|101347.2031|101844|99360|93398.3984|99360|99364.9688|104328|127180.7969|130161.6016|137365.2031|137365.2031|145562.4063|153511.2031|147549.5938|156988.7969|154008|170899.2031|163000.0781|147052.7969|136620|138025.9375|132148.7969|185803.2031|133142.4063|128671.2031|117304.4141|115257.6016|111780|108799.2031|109792.7969|115257.6016|112773.6016|124696.7969|132894|181336.9688||205749.7188|254858.4063|255603.5938|255976.2031|270209.5313|279971.625|290628|308587.3125|320883.125|298080||335414.5313|352107|369172.0938|403153.1875|413586|424838.5313|448312.3125|474245.2813|443543.0313|432961.1875|447120|449504.625|454646.5313|454497.4688||451218.5938|458298|485125.1875|498277.25|466271.625|462024|452038.3125|432961.1875|447120|455168.1563|458298|478269.375|506810.5313|484827.125|539524.8125|536693.0625|535128.125|536618.5|519851.5313|510462|521714.5313|521789.0313|514188|491906.5313|514188|509344.1875|518063.0313|500625.375|506736|484454.5313|476928|462024|457403.75|484380|469476||523875.5938|521640|506736|506736|558900|568289.5|547722|554428.8125|543996|555174|530060.75|599886|611883.75|603686.5|645343.1875|622242|611138.5|617621.75|625968|618516|611436.625|648324|678206.5|670680|626713.1875|622242|640872|655776|670680|685658.5|685658.5|685584|693855.75||715466.5|722918.5|707940|701978.375|716882.375|708312.625|745200|745200|745200|745200|789912|797364|771282|767556|782460|815994|827172|778734|819720|849528|797364|793638|819720|797364||715392|685584|679920.5|661737.625|656670.25|655776|656521.1875|675300.25|652050||648249.5|618516|611064|623136.25||620379|618925.875|655776|663228|670680|707940|700637.8125|745200|737748|717329.5|730445.0625|752652|782460|812268|834624|845802|834624|819720|804816|823446|849528||834624|782460|782460|886788|887905.8125|901692|916596|842076|821806.5625|797364|745200|804816|946404|875610|827172|856980|938952|961308|916596|938952|968760|879336|834624|856980|886788|886788|886788|797364|819720|726570|633420|637518.625|670680|678877.1875|708685.1875|697730.75|700488|678504.625|690129.75|690353.25|697134.625|685584|678132|700562.5|725154.125|745200|737748|845205.8125|883062|931500|938952|938952|1006020
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE|12.77|12.85|12.93|13.27|14.01|13.7|13.68|14.02|14.44|15.01|15.57|16.59|17.2707|17.3|17.07|16.085|16.32|18.72|18.49|18.3601|19|19.84|19.72|19.2|20.25|20.3|20.35|19.76|19.56|20.28|19.68|19.72|19.2556|19.9017|19.8|19.69|18.5|18.61|18.12|18.8||18.57|18.575|18.58|18.6609|17.9|17.55|18.18|18.56|18.4082|18.87||19.27|16.96|17.01|17.338|17.19|17.15|17.13|17.54|16.68|16.14|15.41|15.11|15.21|15.1247||15.58|15.57|16.01|16.52|16.61|16.16|15.75|16.375|15.935|17.3|17.26|17.42|17.99|15.6|15.48|16.21|15.7215|15.385|15.06|15.59|15.43|15.32|15.44|15.62|15.7|15.96|15.61|15.6|15.56|15.01|14.72|14.2|13.55|13.61|13.305||13.29|13.01|13.225|14|14.19|13.99|14.33|14.32|14.395|13.81|14.19|15.19|16.36|16.1|16.3|16.7|16.66|17.09|16.36|15.82|17.15|17.97|18.3|18.44|19.41|17.55|18.02|18.73|18.66|18.4|18.65|19.01|18.97||19.51|20.42|20.81|20.52|19.93|19.765|20.245|21.04|21.71|22.14|22.92|22.15|20.7|21.85|21.5|21.78|21.49|21.21|22.14|21.1|20.6|20.53|21.86|22.07||22.15|21|20.845|20|19.66|19.35|19.54|18.75|18.66||18.33|17.99|17.8|17.54||17.95|18.2|18.15|17.764|17.605|18.34|19.27|21.935|22.16|21.4|21.23|21.13|20.75|20.7|18.415|21.55|21.921|21.5|21.56|21.52|21.76||22.405|21.16|22.03|22.77|22.365|23.89|25|25.4|22.77|20.965|19.535|19.25|21.545|30.37|31.62|34.55|36.35|37.55|36|35.45|34.66|33.68|30.25|31.02|30.2515|30.3|31.81|31.32|30.45|30.8|31.28|30.35|31.81|33.4|35.49|33.96|33.46|32.53|33.887|32.2|33.57|31.8477|31.12|34.12|34.1363|34.55|34.5021|34.55|34.25|38.53|37.5|36.54|37.73
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE|11.46|12.005|12.01|12.115|10.365|10.07|10.31|10.73|10.95|10.31|9.5492|9.3|7.62|7.01|7.91|7.6|7.38|7.6097|7.1|7.262|7.2501|7.24|7.76|7.6|6.83|6.35|6.3816|6.52|6.86|6.97|6.45|6.06|6.21|6.735|6.685|6.51|6.04|5.93|5.84|6.0299||5.82|5.86|5.64|5.49|5.1|5.1401|5.19|4.5|4.18|4.25||4.65|4.47|4.43|4.73|4.99|5.13|4.855|5.64|5.79|5.724|5.49|4.87|4.988|4.77||4.71|4.415|4.2|4.375|3.86|3.805|3.52|2.94|2.89|3.03|3.06|3.025|3.73|3.42|3.405|3.36|3.27|3.3|3.305|3.38|3.4715|3.73|3.65|3.58|3.76|3.84|3.955|3.905|3.925|3.73|3.645|3.73|3.67|3.87|3.784||3.66|3.74|3.87|3.93|3.51|3.37|3.455|3.555|3.62|3.64|3.66|3.915|4.08|3.89|3.85|4.8101|4.98|5.475|5.31|5.52|5.72|5.99|6.12|6.3|6.74|6.53|6.73|7.29|7.1|7.05|7.08|7.18|7.11||7.2|7.39|7.31|7.08|7.01|7.065|7.345|7.64|7.81|8.11|8.73|8.92|8.03|8.18|8.31|8.94|8.75|7.9592|8.13|8.005|7.8|7.755|7.98|8.175||8.02|7.94|8.19|8.245|8.39|7.94|8.05|8.53|8.53||7.1517|6.86|6.66|7.27||6.92|6.88|6.91|6.22|6.25|6.6288|6.735|7.04|7.13|6.88|7.02|6.9|7.04|7.645|7.98|8.34|8.31|7.955|7.95|7.84|8.04||7.99|7.99|8.11|8.205|8.15|8.5|8.96|9.04|9.16|8.9615|8.08|6.58|6.76|6.74|6.82|7.09|7.56|7.3|7.21|7.4|6.54|6.35|6.38|6.66|6.8|6.9|7.44|7.09|7.18|6.92|7.1301|7.49|7.99|7.8401|8.67|8.23|8.27|7.82|7.93|8.45|9.04|9.16|8.97|9.1|9.49|10.11|10.05|10.06|10.55|11.045|11.5833|11.17|11.42
01729|16338|/equities/integrated-electr|R2000GROWTH|72.85|72.58|70.81|71.5|71.1149|70.34|69.085|68.85|69.75|69.94|69.845|68.783|69.86|68.464|66.51|63.41|63.36|58.78|56.9101|57.1|57|56.08|55.68|55.6|56.59|56.16|56.3154|56.16|55.69|56.42|57.45|57.32|57.12|57|55.95|55.0601|53.93|53.53|53|54.84||55.57|56.5|56.64|54.85|53.87|52.9|51.99|52.55|52.33|52.345||53.21|53.03|53.595|53.61|52.5|52.02|52.03|52.305|50.53|49.4|48.33|47.08|46.46|47.21||47.35|48.155|48.72|49.79|49.8|49.84|49.08|48.62|47.67|47.255|46.58|46.95|45.5|43.2|43.74|43.25|42.44|43.5874|43.03|43.21|42.375|42.53|41.5967|42.96|42.9|42.83|42.29|41.85|42.13|41.8|41.76|40.71|40.85|40.59|40.16||40|40.05|41.85|43.04|41.85|41.55|42.95|42.455|42.2|40.8|40.91|40.98|41.74|41.22|41.27|40.86|41.315|42.49|40.44|41.99|43.9|44.24|43.113|42.94|43.86|42.78|42.3|41.865|42.04|40.602|40.04|40.4|40.63||41.875|41.7|40.51|40.31|40.33|40.46|40.96|40.82|41.02|39.91|39.32|39.03|39.266|37.69|37.53|38.64|37.96|38.32|39.9|39.845|38.8|38.86|38.66|38.71||37.242|38.46|37.935|35.82|36.445|35.95|35|35.24|35||34.96|34.5|33.53|33.43||33.82|33.4027|32.55|31.27|28.28|27.68|29.565|30.65|32.11|31.22|31.65|32.75|33.53|34.69|33.3|33.3|33.32|32.65|32.36|32.8|32.99||32.82|33.15|33.04|33.17|31.87|32.12|32.22|33.22|34.37|33.75|32.77|33.25|33.79|32.8858|32.25|32.85|33.13|32.77|33.1|33.065|32.62|32.25|31.81|30.23|30.03|29.6|30.5|30.05|29.59|28.48|28.43|27.86|28.3|28.24|28.58|28.6|29|28.04|27.31|27.15|27.11|26.57|26.01|25.22|26.83|28.22|28.7|28.58|28.001|27.95|27.86|28.93|30.37
01730|1053090|/equities/funko-inc|R2000GROWTH|6.37|6.261|6.05|5.86|6.16|6.08|5.83|5.6|5.33|5.27|5.29|5.68|6.015|6.155|6.29|6.25|6.1106|6.16|7.15|7.32|7.78|7.51|7.34|7.35|7.28|7.24|7.23|6.88|7.18|7.69|7.765|7.81|7.4|10|10.13|10.05|10.27|10.6|10.42|10.82||10.81|10.68|10.67|10.33|10.29|10.1|9.965|10.94|11.82|12.19||12.52|12.88|13.04|12.9|12.85|12.89|12.39|12.53|12.21|12.2|12.27|12.0002|12.08|12.18||12.36|12.3|12.19|12.345|12.19|12.11|11.96|11.555|11.4|11.04|10.925|10.85|10.93|10.76|10.74|10|9.18|9.48|9.29|9.36|9.34|8.99|8.95|8.83|8.98|8.96|8.92|9.15|9.48|9.65|9.66|9.53|9.42|9.29|9.255||9.0701|9.07|9.17|9.16|8.88|8.67|8.23|8.13|8.0101|7.69|7.69|7.82|7.73|7.695|7.73|7.6|7.21|7.145|7.4|7.89|8.23|8.645|9.2|9.66|9.612|7.1401|10.58|10.66|10.545|10.9495|10.9|10.78|10.77||11.15|11.21|10.63|10.37|10.39|10.22|10.3|11.05|11.1424|11.62|11.635|11.66|10.72|11.86|11.925|11.82|12.165|11.5815|11.83|11.49|11.3908|11.19|11.99|11.69||11.28|10.86|11.35|11.13|11.28|11.22|11.04|10.87|10.7019||10.45|10.21|10.05|9.74||9.78|9.69|9.62|9.35|9.41|10.02|10.09|10.05|9.64|9.12|9.41|9.55|9.92|10.35|10.31|9.5752|9.49|8.98|9.2206|9.02|9.15||8.9|8.7101|8.55|8.77|8.43|8.57|9.215|9.22|9.53|9.7|9.68|9.92|7.6001|7.76|19|19.37|20.65|20.25|20.01|20.15|21.52|21.82|21.03|20.66|20.57|20.94|21.445|21.14|20.61|20.51|20.73|20.57|20.75|20.54|20.87|20.07|20.18|20|19.58|19.4202|19.86|19.71|19.97|20.25|20.3046|21.62|22.3|22.2|22.52|23.52|23.47|23.33|23.7
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE|33.77|33.5064|33.16|33.715|33.6|33.6|33.67|33.23|33.5|34.38|36.95|36.67|37.55|37.3624|38.35|38.37|38.64|38.07|38.03|38.54|38.91|39.93|40.17|41.13|39.49|36|35.12|35.54|35.28|34.16|34.44|32.37|32.19|32.29|32.46|32.18|31.3|31.5|31.44|31.87||31.53|32.1|32.32|31.38|31.14|31.15|31.3375|32.06|32.33|32.645||32.81|33.36|33.2|33.96|33.64|33.89|34.24|34.31|32.51|31.75|32.87|32.11|32.59|33.02||32.03|31.845|31.77|32.27|32.09|32.485|32.07|31.69|31.44|31.37|31.42|30.95|30.975|30.08|29.66|28.5549|28.09|28.65|28.95|29.885|29.55|30.09|28.4|24.715|24.5|24.28|24.58|24.33|24.37|24.37|24.245|23.98|23.91|23.62|22.65||22.01|22.51|23.31|23.63|22.585|22.34|21.94|22.53|22.98|22.2575|22.43|23|23.08|22.22|22.85|22.22|22.52|23.83|23.215|24.55|25.7|25.82|26|26.05|24.88|24.13|24.24|24.7|24.29|23.38|23.59|23.39|22.4||23.08|23.11|22.61|22.4012|21.96|21.72|22.39|23.1934|23.37|23.645|23.855|23.5|22.12|21.58|21.15|20.57|20.1201|19.52|19.83|19.765|19.155|18.85|19.66|19.35||19.3|19.51|18.82|18.1|18.2|17.88|17.245|16.81|16.75||16.68|16.521|16.465|16.87||16.91|16.81|17.43|16.72|16.81|17.44|17.595|18.09|18.37|17.58|17.16|17.725|18.06|18.31|18.92|19.46|19.49|19.01|18.59|18.58|18.87||18.76|18.29|18.2|18.3|17.8|18.02|18.6|18.4|18.54|17.48|16.71|16.5|16.26|16.325|15.8|16.21|16.77|15.87|15.56|14.53|12.92|13.015|12.12|12.11|12.37|12.505|14.81|15.58|15.33|14.96|15.43|15.34|15.83|15.74|15.99|15.68|15.98|14.73|14.52|15.86|16.85|16.615|16.82|16.905|17.55|18.51|18.47|18.875|18.755|19.205|18.84|19.24|20.08
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE|29.75|30|29|29.25|29.75|29.125|29.25|29|29|28.375|31|29.7525|29|29.25|29.75|29|28.25|27.125|25.5|26.25|27.75|29.25|24.005|20.035|95|91.25|90.25|91.625|92|90.5|88.375|87.75|88.75|91.75|91|90.5|90.375|87|82.75|82.25||81.25|78.75|78.75|85.5|78.125|76.5|75.25|78.75|74.375|83.2525||83|91|227.25|217.5|214.5|211|210.25|213.125|204.75|192.25|188.25|184.5|174|171.375||183.875|179|181.5|188|188.25|183.5|182.375|188|184.5|198.25|193.75|195.5|196.25|179|172|173.875|155.75|127.5|106.75|109.25|91.875|92.5|96.25|100.5|101.125|102.5|103.5|104.625|105.5|103.5|102|101.25|100.3125|101.5|103.5||107|101.25|100.5|101.5|99.25|98.5|102.75|102.5|102.125|98|102.125|103.625|108.5|105|113.25|115.25|109.875|114.25|100.75|112.25|130|129.5|128|130|138.125|141.75|141.25|140.25|130|128.75|137.75|141.875|144.75||148|149.25|157.125|159.5|158.625|157|160.5|161.25|162.25|166.875|168|165.5|161|162.25|160.375|161.75|159.625|158.375|156.625|158|148.75|139|139.75|139||147.875|142.75|138|136.25|132.75|129.75|127.75|134|139.5||141|139.25|137.375|140.75||141.75|142.625|146.25|137.7575|135.125|155|169.875|174.75|169|162.25|157.3125|163.625|162.75|166.375|174.5|164.75|159.5|162.75|161.5|156.8|162||159|152.5|156.75|157.75|160.625|167.375|169.5|172|169.875|157.75|151.75|151.5|165.25|184|182|185.5|191.5|179.14|169.5|168.875|174|178.5|167|167.875|165.925|164.875|179.375|166.25|163|164.75|162.375|163.75|165.625|178|186|174.75|160|157.25|160.5|154.75|162.25|155|153.2925|152|160|169.625|173.25|171.625|179.5125|182|181.295|180.5|187
01734|940835|/equities/marinus-pharma|R2000GROWTH|7.21|6.92|6.91|6.9|7.35|7.355|6.92|6.3301|6.15|6.06|6.1|6.35|6.47|7.3|8.41|8.5|9.05|10.26|10.358|10.46|10.63|10.18|9.73|9.53|9.56|9.37|9.71|9.65|9.59|9.76|9.86|9.93|9.51|9.56|9.63|10.16|10.39|10.16|9.82|10.06||10.57|10.47|10.27|9.8401|9.805|9.815|9.91|10.37|9.7|9.5035||9.03|9.2801|9.94|10.58|10.16|9.03|7.78|7.57|7.37|7.2047|7.145|6.96|7.02|6.96||6.78|7|7.44|7.61|7.695|7.98|8.03|8.21|8.4083|8.5875|8.06|8.73|9.1|9.13|8.84|8.855|8.76|8.83|8.72|8.88|8.29|7.99|8.03|8.1027|7.99|7.9|7.74|7.915|7.955|7.28|7.105|6.92|6.76|6.99|6.56||6.38|6.37|6.645|6.8|6.86|6.93|6.32|6.19|6.12|6.025|5.9799|5.85|6.24|6.505|6.66|6.21|6.55|6.4|6.12|6.31|7.16|6.11|6.75|6.58|6.59|6.68|6.84|6.9|6.4|6.36|6.62|6.53|6.53||7.08|6.7076|6.7|6.6|6.7|6.7|7.035|6.6|6.46|6.42|6.48|6.54|6.2701|6.185|6.2|5.88|5.6|5.6|5.46|5.47|5.56|4.9926|5.08|4.57||4.83|4.53|4.55|4.35|4.31|4.511|4.3|4.19|3.99||3.56|3.55|3.495|3.465||3.5|3.57|3.685|3.655|3.74|4.01|4.08|4.075|4.13|4.11|4.21|3.98|3.95|4.17|4.54|4.52|4.64|4.78|4.67|4.49|4.38||4.18|4.15|4.35|4.46|4.47|4.5|4.74|4.77|4.68|4.625|4.61|4.5|5.44|5.48|5.71|5.61|5.75|5.48|4.65|4.95|4.82|4.69|4.28|4.35|4.86|4.78|5.46|5.37|5.35|5.59|5.92|6.12|6.588|6.67|6.8|6.81|6.81|6.59|6.61|6.69|6.32|6.38|6.34|6.24|6.34|6.59|6.675|6.46|6.39|6.52|6.71|6.44|6.54
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH|69.8|70.4|68.6|69.2|70.9|69.6|69.6|68.4|65.1|69|74.8|75.804|77|78.1|79.8|83.3|90.6|97.4|95.4|93.1|93.4|93.2|89.4|87.8|86.6|85.8|86.4|89.6|90.6|93.9|94.4|90.4|89.4|91.2|91.4|93.6|94.8|92.6|92|94.4||95.4|92.2|93|92|104.22|104.6|103.7|108|104.5|104.2||105.2|114.4|120.6|115.2|111.9|110.3|102.4|94.6|93|94.8|97|96.4|92.8|92.6||91.6|93.048|93.8|97.6|96.2|95|93|98|98.3|102.2|101.8|104.8|100.2|105|109.4|109.8|98.2|94|91|90.2|97.4|105.4|119.398|120.2|123.4|118.9|122.2|118.3|120.4|120|116.4|112.2|114.2|115.2|112||110.3|110.3|114.4|113|106.8|105.8|110.9|109|108.4|109.7|108.8|116.9|112|105|111|111.2|107.8|108.1|104.2|103.7|105.842|108.02|97.4|103.2|103.9|101.5|97.8|98.8|97|98.9|101.4|100.2|100||99.8|100.3|101.6|105.1|106|107.4|107|105.6|107.1|108|108.4|110.2|107.2|109|108.4|109|107.3|104.7|104|103.4|100.8|100.4|103.63|105.2||106|102|103.2|101.5|103.6|105.8|105.6|106.4|106.8||108.42|103.6|95.5|100||104.3|106.3|109.4|104|105.3|113.4|116.6|122.7|128.9|125.8|128.4|120.2|117.6|118.628|126.4|128.8|125.8|125.8|132.6|139.4|140.4||132.8|125.2|129.2|134.7|130.9|136|138.6|142.4|143.1|147.4|141.6|148.5|157|154.414|159.2|144.202|176|156.8|132.2|128.8|114.8|113.4|113.3|128|120|122|135.4|138.8|137.2|130.8|133.4|133.4|134.4|137.3|130.5|122.6|125.8|122.2|124.3|120.1|120.2|116.6|116.4|114.6|116.4|122.4|128.054|128|128.6|139.2|132.6|133.4|129.4
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE|2.12|2.12|2.05|1.99|2.2|2.19|2.1|2.09|1.99|1.988|2.0307|1.99|2.1057|2.11|2.43|2.49|2.4365|2.31|2.14|2.26|2.265|2.49|2.49|2.49|2.595|2.6|2.6|2.635|2.61|2.64|2.6001|2.6|2.6|2.63|2.72|2.64|2.71|2.67|2.76|2.88||3.03|2.9702|2.8|2.84|2.8201|2.94|3.13|3.3129|3.4835|3.23||2.69|2.71|2.73|2.74|2.69|2.85|2.86|2.83|2.82|2.61|2.815|2.59|2.77|2.74||2.65|2.76|2.63|2.53|2.58|2.5277|2.48|2.48|2.5501|2.6|2.6|2.57|2.68|2.62|2.5601|2.65|2.8|2.8|2.8801|2.92|2.83|2.81|2.8|2.8601|2.8491|2.8|2.8|2.8|2.815|2.8001|2.8|2.96|2.99|2.96|2.9845||2.95|2.91|2.81|2.9066|2.8|2.8|2.87|2.858|2.88|3.01|3|2.97|3|3.02|3.08|2.6301|2.57|2.76|2.65|2.58|2.83|3.17|3.25|3.435|3.81|4.05|4.445|4.52|4.28|4.25|4.425|4.35|4.3004||4.16|4.27|4.45|4.41|4.41|4.33|4.4|4.25|4.2922|4.04|4.26|4.1554|3.89|3.9|3.6405|3.54|3.5|3.14|2.99|2.87|2.6155|2.51|2.59|2.62||2.84|2.91|2.94|2.92|2.91|2.77|2.52|2.53|2.3427||2.24|2.32|2.32|2.38||2.18|2.35|2.25|2.254|2.37|2.42|2.36|2.33|2.22|2.24|2.23|2.208|2.2|2.2|2.13|2.1101|2.13|2.045|2.03|2.02|2.1||1.95|1.85|1.94|1.98|2.02|2.13|2.15|2.09|2.08|2.16|2.05|2.19|2.33|2.34|2.385|2.51|2.73|2.54|2.54|2.54|2.85|2.85|2.72|2.65|2.82|2.91|3.02|2.98|2.965|2.92|2.7|2.65|2.54|2.69|2.95|2.63|2.7|2.69|2.63|2.75|2.7463|2.64|2.55|2.6|2.65|2.77|2.7957|2.7|2.87|3.15|3.13|3.06|3.16
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE|9.545|9.12|9.39|9.435|9.48|9.28|9.355|9.56|9.59|9.75|9.99|9.89|9.952|10.02|9.72|9.66|9.73|9.9|9.66|9.68|9.86|9.75|9.585|9.425|9.39|9.49|9.515|9.64|9.62|9.65|9.52|9.62|9.71|9.745|9.9|9.95|10.005|10.185|10.13|10.28||10.26|10.26|10.22|10.055|9.98|10.24|10.695|10.63|10.22|10.455||10.39|10.28|10.33|10.43|10.54|10.94|10.99|10.95|10.79|10.96|10.81|11.04|10.97|10.93||11|10.77|10.66|10.89|10.94|10.91|10.61|10.51|11.01|11.19|11.09|10.859|11.38|11.07|11.22|11.2|11.135|11|10.83|10.74|10.67|10.715|10.75|11.135|10.99|11.45|11.435|11.49|11.57|11.81|11.82|11.57|11.34|11.02|10.81||10.85|10.93|10.925|10.84|10.72|10.68|10.54|10.51|10.5|10.11|10.175|10.15|10.46|10.22|10.23|10.36|10.3|10.24|10.14|10.01|10.1|9.95|10.04|9.92|9.94|9.78|10|9.25|10.08|9.83|10.015|10.055|10.06||10.18|10.06|10.22|10.275|10.3|10.32|10.34|10.34|10.46|10.551|10.62|10.44|10.5|10.63|10.56|10.69|10.55|10.75|10.77|10.9|10.89|10.97|10.96|11.26||10.585|10.615|10.59|10.35|10.4|11.13|10.81|10.82|10.96||11.045|11.22|10.92|10.98||11.21|11.14|10.85|10.51|10.5|10.67|10.745|10.85|10.68|10.645|10.665|10.5|10.53|10.51|10.86|10.56|10.6|10.325|10.32|10.43|10.19||10.17|10.1|9.77|10.78|11.21|11.1474|11.23|11.07|10.67|10.745|10.39|10.11|9.82|9.77|9.65|9.635|9.825|9.875|9.76|9.77|9.82|9.895|9.86|9.56|9.65|9.645|9.82|9.86|9.91|9.94|9.98|9.76|9.82|9.825|9.875|9.92|10.03|9.92|10.04|9.99|10.07|9.8|9.82|9.84|9.85|10.01|10.09|10.21|9.77|9.3|9.12|9|9.09
01739|1168028|/equities/908-devices-inc|R2000GROWTH|7.26|7.24|6.89|6.95|7.26|7.05|6.96|7|6.89|6.9|6.97|6.96|7.04|7.28|7.15|6.48|6.03|6.17|6.28|6.38|6.58|6.37|6.36|6.47|6.88|7.16|7.51|7.43|7.32|7.6|7.65|7.1487|7.24|7.86|7.56|7.22|6.963|6.7|6.54|6.76||6.69|6.7512|6.7|6.5|6.57|6.5|7|7.39|7.59|8.07||8.35|8.56|8.64|9.24|9|9.01|9.12|9.36|9.1|8.875|8.73|8.4322|8.35|8.6||9.02|9.23|9.32|8.58|8.16|7.96|7.2|6.685|6.785|7.07|7.32|7.51|7.285|6.21|6.87|6.93|6.285|5.79|5.73|5.69|6.62|6.8|6.9|7.04|7.5|7.7109|7.811|7.89|8.115|8.29|8.22|8.57|8.53|8.47|8.19||8|7.89|8.34|7.95|8.06|7.95|7.97|7.7|7.79|7.46|7.55|6.9|6.66|6.38|7.5|8.62|8.05|7.7|7.17|7.95|8.69|8.65|8.59|8.88|9.12|8.66|8.71|8.8|8.98|9.44|9.36|9.06|9.205||9.805|9.9601|10.175|10.0675|9.99|9.92|9.97|10.26|9.86|9.77|10.1198|9.5|8.98|9.03|8.96|9.17|9.11|8.65|8.97|9.095|9.15|8.72|8.98|8.47||8.04|7.945|7.955|7.37|7.16|7.1|7.35|7.32|7.13||7.05|7.04|6.895|6.87||7.155|7.77|8.11|7.86|8.1|8.15|8.5|8.7|8.27|8.07|8.27|8.38|8.26|8.76|9.36|10.03|10.49|9.56|9.83|9.8|10.05||9.4175|9.275|9.5|9.7|10.105|10.6|10.15|12.11|14.6327|12.6553|11.875|13.09|13.5201|13.54|14.08|14.29|15.67|15.56|15.71|16.765|16.735|15.95|14.52|15.1|15.005|14.73|14.78|14.11|13.65|13.69|14.295|14.33|14.6|14.96|15.81|15.46|17.13|15.51|15.76|15.34|15.09|14.96|14.86|14.88|15.4|16.11|16.38|16.42|15.9|16.63|16.32|17.84|19.4
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH|34.36|33.83|34.47|34.825|34.73|34.435|34.485|33.32|32.39|33.73|35.1665|34.895|35.42|35.64|35.15|35.582|36.8|36.72|36.62|37.2901|39.18|39.66|39.88|39.54|39.84|39.73|40.82|40.39|41.66|42.11|42|41.33|41.41|40.75|40.97|40.88|40.75|38.72|38.31|41.04||42.01|42|42.11|41.73|40.76|39.59|39.44|39.02|39.23|37.55||38.505|40.55|38.11|38.21|36.7245|37.01|37.858|38.26|35.7|35.73|34.81|34.65|33.85|33.84||33.79|32.95|31.9936|32.4819|31.83|30.86|28.81|28.19|28.5|28.86|29.44|27.985|28.8|27.75|27.7222|27.62|26.66|27.22|27.45|28.485|28.7|27.44|27.18|27.55|28.51|28.85|28.23|28.5|28.775|28.44|28.075|28|27.7|27.94|27.41||26.3|25.99|26.19|26.19|27.12|27.16|26.95|26.31|25.83|23.96|24.51|24.7|23.58|21.65|21.8|23.7501|23.01|25.68|24.02|26.31|28.3|28.86|29.23|30.03|32.5|32.01|31.67|31.83|32.01|31.4|33.28|32.94|33.89||34.525|34.3202|32.55|33.01|32.77|32.9|34.32|34.6|33.36|33.43|34.83|32.43|31.51|31.73|31.1901|31.03|30.67|29.5983|29.885|29.955|29.47|29|29.2229|28.64||29.505|29.45|29.325|28.54|28.3379|27.1|26.96|26.49|25.78||25.811|24.9001|24.45|23.5037||24|23.31|24.31|23.54|23.15|23.15|26.25|27.52|27.34|26.0446|26.02|26.9407|26.93|27.2|28.05|27.81|28.19|26.73|27.1978|26.9|27.42||26.7111|26.95|26.635|27.6841|26.99|27.18|28.4|26.8098|26.33|25.92|24.0201|25.09|24.66|24.03|25.2727|26.5176|27.96|28.435|27.76|27.63|26.79|24.46|23.3401|23.19|23.69|24.55|26.45|25.61|25.51|25.346|25.86|25.02|25.72|26.04|26.0901|27.12|26.71|26.3|25.5|25.1|25.82|24.7|24.33|25.68|26.4151|26.99|26.19|28|28.72|28.54|28.01|28.26|30.36
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE|16.08|16.18|16.09|16.12|16.01|15.83|15.78|15.88|15.902|15.843|15.75|15.83|16.06|15.94|15.48|15.305|15.22|15.2|17.84|18.28|18.575|18.5|18.41|18.39|18.34|18.22|18.04|18.04|18.24|18.53|18.52|17.96|17.8|17.57|17.61|17.21|16.76|16.5878|16.485|17.09||17.47|17.65|17.33|17.3|17.25|17.2|17.04|17.51|17.655|17.43||17.41|17.15|17.26|17.441|17.08|17.185|17.31|17.15|16.54|16.29|16.41|15.84|15.79|16.35||16.4|16.13|16.36|16.81|16.9701|16.93|16.9101|16.52|16.23|16.08|15.99|16.07|16.01|15.93|16.2646|16|15.615|17.122|17.1|17.77|17.36|16.89|16.82|17.225|17.7|17.97|17.87|17.83|17.92|17.88|17.75|17.66|17.85|17.74|17.3||17.04|17.31|17.485|17.99|17.91|17.62|17.27|17.12|17.16|16.7|16.875|17.23|17.26|16.98|16.77|16.545|16.21|16.62|16.4|16.97|17.7|17.62|17.295|17.3|18.46|18.27|18.26|18.28|18.23|18.18|18.08|18.11|18.23||19.285|18.65|18.65|18.82|18.6|18.42|18.645|18.95|19.16|19.26|19.41|19.29|18.67|18.52|18.28|18.43|18.04|17.43|17.8|17.59|16.98|16.93|17.41|17.78||18.12|17.99|17.85|17.37|17.201|17.01|16.545|16.77|16.55||15.77|15.68|15.555|16.1||16.01|15.92|16.64|16.3|16.03|16.38|16.27|16.18|16.32|15.62|15.5|15.47|15.34|15.38|15.39|15.62|15.83|15.43|15.65|15.625|16.1||15.87|16.13|15.93|16.06|16.06|16.56|16.83|16.44|16.82|16.075|15.19|15.88|16.09|15.66|14.95|15.76|23.1|23.18|22.565|22.71|22.39|22.02|21.493|20.74|20.5436|20.78|21.23|20.46|20.84|19.8|20.695|20.94|21.29|21.255|21.13|20.64|20.44|19.15|19.03|18.85|19.04|18.88|18.86|18.74|19.13|20.11|19.895|19.91|19.455|20.01|19.91|20.61|21.7596
01743|1163765|/equities/novus-capital-corp|R2000GROWTH|0.06|0.06|0.05|0.07|0.05|0.06|0.06|0.06|0.06|0.06|0.07|0.07|0.07|0.06|0.05|0.05|0.04|0.04|0.04||0.0666|0.0733|0.0671|0.0757|0.0754|0.09|0.088|0.335|0.348|0.353|0.352|0.35|0.35|0.3574|0.3485|0.4201|0.42|0.4|0.4|0.418||0.38|0.36|0.3527|0.35|0.36|0.366|0.36|0.36|0.3562|0.36||0.4098|0.3702|0.3533|0.33|0.32|0.35|0.34|0.3795|0.371|0.4352|0.4271|0.44|0.4301|0.44||0.43|0.433|0.4453|0.453|0.4388|0.4314|0.4666|0.4944|0.47|0.44|0.465|0.48|0.5158|0.45|0.4914|0.4601|0.4415|0.4359|0.4323|0.467|0.44|0.415|0.4325|0.43|0.425|0.46|0.47|0.5|0.55|0.489|0.473|0.4701|0.48|0.5|0.5002||0.515|0.52|0.57|0.5805|0.5915|0.61|0.5905|0.581|0.6|0.6108|0.63|0.65|0.6225|0.62|0.64|0.685|0.681|0.7001|0.6|0.7|0.7654|0.7811|0.8622|0.925|1.01|0.941|0.9151|0.9506|0.9607|0.9997|0.97|0.8899|0.8501||0.8555|0.92|0.9601|0.92|0.9165|0.85|1.29|2.01|1.84|2.35|2.3|2.38|2.29|2.18|2.1|2.22|2.17|1.7386|1.66|1.49|1.48|1.26|1.3|1.32||1.45|1.12|0.9695|0.8964|0.8602|0.74|0.7125|0.7105|0.59||0.55|0.55|0.5811|0.6||0.5629|0.535|0.539|0.5111|0.5409|0.4685|0.705|0.711|0.746|0.7153|0.82|0.855|0.87|0.8301|0.867|0.85|0.8806|0.83|0.89|0.972|1.02||1.01|1.16|1.19|1.22|1.24|1.27|1.42|1.43|1.46|1.42|1.54|1.54|1.94|1.92|1.89|2.01|2.085|2.02|1.86|1.79|1.69|1.64|1.56|1.5|1.56|1.56|1.56|1.54|1.58|1.64|1.65|1.62|1.68|1.77|1.86|1.8942|1.94|1.84|1.88|1.82|1.88|1.82|1.84|1.86|1.95|2.01|1.925|1.99|2.11|2.3|2.45|2.49|2.68
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH|2.67|2.645|2.59|2.525|2.58|2.52|2.54|2.495|2.58|2.57|2.635|2.48|2.46|2.3|3.365|3.58|3.51|3.76|4.1|4.1901|4.18|4.11|4.07|3.98|4.05|4.0825|4.08|4.31|4.3|4.22|4.115|3.78|3.73|3.58|3.4599|3.3|3.12|3.11|3.02|3.105||3.29|3.29|3.35|3.2925|3.265|3.33|3.37|3.3601|3.5399|3.61||3.745|3.79|4.23|4.07|4.04|4|4.07|4.11|4|3.84|3.68|3.52|3.575|3.55||3.65|3.75|3.8|3.33|3.19|3.105|2.995|2.97|2.885|3.015|2.85|2.33|2.08|2.06|2.075|2.02|1.93|1.91|1.88|1.955|1.8701|1.905|1.795|1.91|2.04|1.95|1.91|1.89|1.94|2.05|2.07|2.05|2.025|2.12|2.1||2.15|2.06|2.06|2.1|2.04|2.015|1.92|1.89|1.89|1.855|1.9|1.95|1.935|1.91|2|2.04|2.035|2.125|2.125|2.1599|2.24|2.205|2.22|2.32|2.63|2.2|2.25|2.44|2.41|2.28|2.44|2.45|2.3401||2.52|2.74|2.735|2.73|2.58|2.57|2.69|2.76|2.715|2.76|2.77|2.63|2.525|2.47|2.45|2.52|2.495|2.41|2.5|2.55|2.5|2.46|2.55|2.56||2.54|2.81|2.72|2.655|2.61|2.59|2.63|2.58|2.59||2.58|2.5|2.455|2.48||2.555|2.57|2.51|2.465|2.4615|2.48|2.54|2.645|2.61|2.56|2.63|2.605|2.57|2.58|2.59|2.61|2.7004|2.63|2.63|2.62|2.76||2.69|2.55|2.55|2.56|2.58|2.7|2.85|2.81|2.635|2.23|3.05|3.195|3.18|3.045|3.075|3.24|3.31|3.22|3.24|3.22|3.185|3.15|3.095|3.04|3.11|3.09|3.28|3.21|3.17|3.07|3.19|3.105|3.11|3.15|3.27|3.27|3.32|3.205|3.23|3.22|3.24|3.14|3.12|3.08|3.14|3.23|3.2|3.33|3.37|3.5|3.44|3.435|3.5
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE|49.19|49.01|45.87|46.02|47.31|47.5|46.22|44.67|45.02|46.02|47.145|45.975|46.03|43.5|41.9|41.635|42.8|43.38|43.79|43.9023|42.29|42.245|41.13|40.74|41.605|42.27|42.04|43.39|43.61|44.24|44.14|44.49|44.74|44.63|44.05|43.905|43.01|42.75|44.3|44.59||43.91|44.685|44.373|44.71|43.72|44.31|50|51.73|51.69|53.24||53.01|54.88|54.925|55.16|53.28|51.97|50.39|50.82|49.9|45.87|45.11|43.65|43.34|43.76||43.36|42.75|43.895|43.34|45.38|45.24|44.61|45.44|45.65|45.66|45.15|44.92|47.43|44.05|44.26|44.77|43.75|43.72|43.89|44.39|43.11|42.74|43.9|43.89|44.57|42.58|42.03|40.06|40.02|38.2|37.46|37.005|36.73|36.09|35.7815||36.43|36.38|36.595|37.42|37.37|36.09|38.11|38.28|37.46|37.395|37.99|35.36|36.93|37.965|38.06|38.73|40.08|41.51|40.36|40.035|42.81|46.23|46.735|46.5|46.9|46|44.51|43.745|41.8|41.5|44.27|43.57|43.73||44.28|44.04|44.24|44.345|43.76|43.91|44.03|44.325|44.68|46.76|46.5|47.02|48.03|47.9401|47.84|48.55|46.49|47.11|46.35|46.535|45.74|45.8159|46.44|47.545||48.57|46.53|42.63|43.465|43.35|44.055|43.21|44.345|49.47||52.45|49.11|48.43|48.04||46.94|44.56|41.35|38.16|35.8|43.27|43.1301|43.02|43.29|42.63|42.26|40.55|40.34|40.66|43.5|44.54|45.64|46.16|44.66|44.43|44.7||43.225|43.305|42.8|43.6|43.63|44.59|42.69|40.37|39.63|38.585|36.88|37.77|37.8908|37.2|40.94|41.88|41.44|41|39.83|40.65|42.63|43.81|41.74|38.85|39.58|39.83|39.82|37.72|38.21|37.37|37.3407|36.58|37.3127|37.549|38.045|36.75|33.83|32.21|29.7|27.8|26.92|26.37|25.97|25.21|25.81|25.87|25.97|25.52|25.37|25.32|26.3|25.0106|11.9
01746|16469|/equities/kopin-corp|R2000GROWTH|1.36|1.345|1.32|1.33|1.35|1.34|1.35|1.32|1.35|1.44|1.565|1.6|1.5|1.74|1.76|1.73|1.75|1.86|1.81|1.775|1.845|1.85|1.78|1.785|1.86|1.85|1.87|1.94|1.97|2.1|2.05|2.02|2|2.1211|2.06|1.985|1.99|1.9|1.9|2.01||2.07|2.06|2.02|2|1.97|1.96|2.014|2.005|2.01|1.98||1.9699|2.06|2.07|2.06|2.16|2.13|2.055|1.93|1.86|2.06|2.01|2.17|1.8|1.72||1.5801|1.45|1.37|1.375|1.53|1.44|1.41|1.24|1.16|1.17|1.12|1.03|0.9905|0.994|0.986|0.9921|0.985|0.98|0.9801|1.02|1|1|1.01|0.97|0.97|0.9753|0.9801|0.9899|0.99|0.9803|0.9981|1|1|1.04|0.9819||0.9818|0.9802|1.03|1.06|1.0318|0.999|0.9503|0.9503|0.9589|0.9537|0.9702|0.972|0.96|0.9428|0.94|1|0.97|0.98|1.02|1.05|1.1|1.15|1.19|1.17|1.1|1.095|1.12|1.11|1.15|1.16|1.17|1.16|1.2||1.2|1.215|1.24|1.2085|1.2319|1.2199|1.24|1.27|1.33|1.35|1.3|1.26|1.21|1.17|1.15|1.1888|1.17|1.12|1.22|1.24|1.22|1.2|1.56|1.64||1.645|1.58|1.58|1.51|1.53|1.3612|1.28|1.21|1.18||1.1|1.07|1.0325|1.03||1.08|1.07|1.15|1.13|1.15|1.19|1.27|1.41|1.43|1.37|1.441|1.44|1.46|1.55|1.54|1.52|1.58|1.43|1.52|1.52|1.64||1.63|1.61|1.5|1.48|1.31|1.23|1.23|1.192|1.08|1.03|0.96|1.01|1.045|1.03|1|1.01|1.04|1.08|1.055|1.1|1.1|1.05|1|0.9751|0.971|1.01|1.03|1|0.995|0.97|0.9835|0.97|1.01|1.04|1.12|1.095|1.09|1.04|1.04|1.02|1.02|1|1.01|1.05|1.08|1.16|1.16|1.16|1.19|1.21|1.2|1.27|1.31
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE|15.911|15.88|15.765|15.9|15.57|15.92|15.99|15.701|15.935|15.91|16.095|16.425|16.63|16.42|16.67|15.95|16.36|16.48|16.255|16.155|16.065|15.9|15.8|15.885|15.7628|15.66|15.36|15.03|14.747|15.53|15.19|14.87|14.93|15.01|14.935|14.58|14.49|13.6|13.36|13.485||13.42|13.18|13.115|12.735|12.57|12.42|12.38|12.47|13.1|13.14||13.72|13.78|13.57|13.6|13.22|13.565|13.56|13.27|12.58|12.69|12.635|11.76|11.62|11.935||12.4|12.58|12.915|12.94|12.95|12.735|12.125|12.08|11.805|12.12|12.04|11.845|11.99|12.12|12.14|12.14|11.665|11.78|12.01|12.49|12.47|12.45|12.585|12.99|13.37|13.145|12.9|12.8228|12.8|13.18|13.2225|13.1|13.16|13.305|13.35||13.195|13.01|13.055|13.475|12.61|12.48|12.7701|12.33|11.81|11.18|11.5|12.04|12.83|12.7|12.155|12.22|12.215|13.16|13.46|14.34|14.86|15.625|15.965|16.26|16.02|15.6007|15.25|15.24|15.25|14.61|14.61|14.355|14.765||14.83|15.565|15.22|15.57|15.12|14.88|14.75|15.35|15.19|14.98|15.175|14.99|14.92|15.29|15.23|15.29|14.27|14.27|14.23|14.62|14.3785|14.385|14.71|15.88||16.17|16.31|15.855|15.4|15.465|15.08|14.68|14.23|14.51||15.78|15.07|15.01|15.69||15.45|15.02|15.53|15.25|15.205|15.16|15.56|15.55|15.19|14.21|14.17|14.575|14.74|14.81|15.1|15.86|16.12|16.14|16.17|15.61|16.32||16.215|16.61|15.315|16.31|16.44|16.68|17.06|17.22|17.74|16.92|16.74|17.59|17.54|17.22|16.51|16.77|16.7801|15.8|15.36|16.03|16.06|15.49|15.78|15.6|15.41|15.65|14.91|14.49|14.09|13.93|13.46|13.94|14.34|14.78|14.6433|14.03|13.78|13.235|12.42|12.29|12.1022|11.67|11.35|11.335|12.67|12.76|12.75|13|13.425|14.29|14.56|14.27|14.71
01748|1163507|/equities/vital-farms-inc|R2000GROWTH|11.89|12.12|12.03|12.03|12.32|12.2|12.03|11.88|11.94|11.33|11.29|11.4837|11.82|11.68|11.47|12.0601|11.91|12.25|11.99|10.43|10.66|11.33|11.01|10.9|10.66|10.58|10.56|10.6579|10.6|10.9501|10.6601|10.265|10|11.0247|11|11.04|11.26|11.24|11.36|11.8103||11.87|11.8|11.77|11.7|11.99|12.54|13|12.8578|12.55|12.9||13.025|13.415|13.56|13.72|14.07|14.13|14.39|14.6461|14.16|14.52|14.54|14.435|13.77|13.76||14.58|14.62|15.075|14.98|15.01|14.97|14.35|14.25|14.2|14.32|14.51|15.025|15.628|15.21|15.03|15.1212|13.735|12.27|12.7|12.75|12.815|12.865|12.7205|12.95|13.13|12.85|12.85|12.86|12.975|13.39|13.43|13.53|13.8|14.505|14.4||14.41|14.51|14.69|15.0101|15.1|14.93|14.96|14.99|14.95|14.09|13.91|13.97|14.13|13.77|13.75|14.135|13.86|14.37|15.02|15.2|15.94|15.24|15.56|15.55|15.62|15.75|15.94|16.15|16.28|15.45|15.7|15.83|15.71||15.23|15.1|14.97|14.94|15.08|15.29|15.6818|15.12|16.64|16.67|16.86|17.53|17.41|17.3001|17.24|16.77|16.47|16.61|16.855|17.15|17.1002|16.765|16.6|16.34||15.905|15.16|14.56|15.175|15.14|15|14.76|14.865|14.76||14.61|15.14|15.655|15.35||15.31|15.15|14.8613|14.83|14.56|14.61|14.739|14.14|14.905|14.72|14.92|14.81|14.72|14.7|14.39|14.11|14.2988|13.0204|13.46|13.61|13.64||13.4|13.93|13.81|13.8|13.905|14.46|14.7|14.31|14|14.19|14.023|14.17|13.38|13.31|13.3381|12.82|13.33|12.62|12.6605|12.69|12.5|12.17|11.59|11.4181|11.34|11.5|11.735|12.31|12.06|11.74|11.69|11.74|11.51|11.42|11.83|11.9|11.93|11.73|11.51|11.19|11.05|11.21|11.4936|11.23|11.27|11.15|11.26|11.53|11.16|12.06|13.1|12.98|13.36
01749|15765|/equities/century-casinos|R2000GROWTH|6.35|6.34|6.29|6.41|6.38|6.33|6.35|6.53|6.65|6.93|7.11|7.04|7.05|7.125|7.19|7.4108|7.6|7.58|7.51|7.65|7.78|7.6501|7.56|7.475|7.4|7.4|7.45|7.6503|7.75|7.7701|7.7|7.72|7.5|7.5201|7.5|7.38|7.35|7.23|6.8912|6.9099||7.07|7.08|7.0901|6.97|7|6.95|6.85|7|7.07|6.94||6.96|7|7.09|7.37|7.2101|7.2|7.48|7.72|7.06|7.07|6.8802|6.73|6.68|6.8114||6.8|6.85|6.93|6.94|7.01|6.98|6.921|6.61|6.59|6.61|6.58|6.65|6.7|6.9|6.98|6.9|6.66|6.99|6.835|7|7.005|6.84|6.77|6.84|6.92|6.93|6.98|7.09|7.2416|7.22|7.18|7.25|7.18|7.2892|7.05||7.01|7.02|7.2201|7.16|7.1|7|7.1|6.94|7.2|6.835|6.92|7.02|7.23|7.19|7.2|7.25|7.29|7.23|6.83|6.47|8.37|8.77|8.89|8.98|9.03|9.06|9.0901|8.99|9.0268|8.9273|9.45|9.3|9.281||9.25|9.14|9.2523|9.265|9.2101|9.2|9.52|9.5|9.55|9.62|9.77|9.35|8.8|8.56|8.34|8.76|8.52|8.22|8.221|7.645|7.51|7.51|7.82|7.6872||7.82|7.52|7.57|6.955|7.29|7.1202|7.12|6.95|6.88||6.9101|6.8|6.75|6.8101||6.71|6.775|6.9|6.63|6.78|7.04|7.18|7.385|7.33|7.13|7.24|7.16|6.98|6.96|7|7.34|7.484|7.14|7.26|7.56|7.955||7.8|7.8|7.88|8.1282|7.92|8|8.0255|7.79|7.64|7.55|7.03|7.05|7.01|6.8|7.36|7.63|7.81|7.74|7.3796|7.5|7.59|7.34|7.04|6.98|6.88|6.76|6.941|6.7975|6.64|6.38|6.38|6.26|6.1|6.65|6.86|6.9|6.66|6.53|6.5|6.48|6.61|6.5|6.4297|6.34|6.75|7.43|7.45|7.46|7.45|7.45|7.45|7.53|7.7905
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE|83.55|83.15|82.23|83.96|82.34|82.76|83.135|82.84|83.36|84|86.68|86.21|86.23|83.92|82.35|83.4968|87.32|87.51|82.47|88.4901|89.28|90.66|90.52|89.54|91.02|90.03|91.22|91.05|91.02|91.17|90.5|88.72|87.51|86.36|85.99|82.5|79.7|78.81|75.56|76.87||78.78|78.9|78.53|76.9|76.45|74.23|73.97|77.22|77.71|78.41||78.25|77.4726|78.19|78.72|78.02|77.92|76.18|77.03|71.91|70.4|73.58|71.92|72.34|73.4031||71.58|70.655|72.31|73.83|72.12|71.45|71.05|67.97|68.455|66.59|64.08|63.1101|62.96|61.06|62.64|65.845|62.3|63.98|62.37|66.05|65.45|63.88|62.865|63.96|67.08|67.74|68.72|67.59|67.5101|70.98|70.53|71.01|71.19|71.6471|71.03||70.9|70.7|70.325|74.015|74.43|73.54|73.12|72.81|72.8|71.01|72.22|74.4|77.5|76.22|75|75|75.9606|78.4349|74.37|78.13|82.07|84.79|84.38|85.25|86.95|85.6|86.6|87.17|87.32|87.24|87.62|86.1975|84.9||91.56|94.55|94.69|94.5|93.277|92.03|91.91|92.59|93.1601|94.14|97.5|96.09|92.87|91.86|91.58|92.9817|91.58|90.2|92.05|92.74|91.13|90.7875|92.88|91.51||90.08|88.81|85.77|83.29|83.435|78.9834|78.42|80.08|78.32||77.68|76.02|75.45|78.2903||77.1207|75.68|77.33|75.7054|75.95|77.73|79.04|81.09|83.81|80.1|80.44|82.75|84.03|83.68|84.955|87.36|89.4|84.26|84.31|83.5351|84.01||81.75|81.43|80.59|80.87|80.05|81.905|83.93|82.62|82.5884|80.79|75.33|83.05|83.34|81.78|80.99|84.82|89.24|88|86.63|86|85.68|83.2738|82.5|81.795|83.2|84.91|87.1|87.39|84.55|81.7|83.305|83.7|84.64|84.82|87.07|88.28|89.25|83.26|83.15|82.43|84.26|84.84|86.55|87.5409|90.28|93.01|93.4|94.89|93.5067|95.85|95.89|96.23|101.12
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE|1.3|1.24|1.28|1.27|1.3|1.28|1.28|1.2701|1.3|1.28|1.31|1.34|1.36|1.43|1.43|1.46|1.47|1.5|1.5001|1.5006|1.51|1.531|1.375|1.36|1.4|1.4|1.4|1.42|1.45|1.46|1.49|1.48|1.49|1.5|1.5|1.47|1.45|1.41|1.42|1.44||1.45|1.41|1.41|1.39|1.41|1.41|1.41|1.44|1.43|1.52||1.55|1.54|1.62|1.71|1.72|1.765|1.74|1.765|1.77|1.754|1.78|1.73|1.7315|1.74||1.7575|1.74|1.84|1.88|1.82|1.8|1.77|1.775|1.775|1.85|1.81|1.89|1.89|1.865|1.9|1.85|1.8073|1.73|1.71|1.77|1.75|1.7|1.66|1.67|1.63|1.64|1.65|1.69|1.72|1.69|1.66|1.58|1.565|1.52|1.475||1.42|1.45|1.5|1.41|1.41|1.39|1.375|1.35|1.37|1.35|1.35|1.35|1.36|1.35|1.36|1.42|1.38|1.42|1.3802|1.42|1.51|1.57|1.505|1.47|1.47|1.47|1.48|1.48|1.475|1.5|1.58|1.61|1.62||1.67|1.7101|1.735|1.74|1.73|1.76|1.765|1.83|1.85|1.86|1.81|1.83|1.81|1.81|1.78|1.81|1.82|1.81|1.81|1.85|1.801|1.85|1.85|1.96||1.92|1.8235|1.865|1.83|1.77|1.76|1.79|1.73|1.71||1.62|1.52|1.46|1.55||1.5804|1.59|1.58|1.61|1.6|1.68|1.7|1.7015|1.67|1.64|1.72|1.69|1.73|1.83|1.87|1.83|1.87|1.9|1.84|1.89|1.905||1.89|1.825|1.84|1.84|1.805|1.8|1.85|1.98|1.95|1.88|1.85|1.91|1.83|1.845|1.87|1.9|1.93|1.9104|1.93|1.92|1.9214|1.84|1.82|1.77|1.81|1.79|1.95|1.95|1.935|1.89|1.9|1.87|1.87|1.82|2.02|2.0105|1.99|1.94|1.89|1.91|1.81|2|1.97|1.92|1.85|0.81|0.84|0.8401|0.8485|0.9301|0.9109|0.96|1.04
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE|32.35|32.49|32.13|32.4|32.47|32.31|32.71|32.54|32.74|33.42|33.315|32.72|32.51|32.3|32.48|32.85|32.01|31.26|29.265|28.52|28.435|28.31|27.95|28.86|28.39|27.83|27.37|27.29|27.075|27.28|27.376|27.46|27.07|27.16|27.37|27.26|27.07|27.07|26.8613|26.357||27.4969|27.715|27.56|27.51|27.26|27.05|26.75|26.97|27.12|26.99||27.07|26.78|26.92|26.68|26.18|26.4|26.43|26.16|25.695|25.76|25.81|24.67|24.69|25.25||25.2787|25.23|25.195|24.48|24.29|24.11|23.79|23.66|23.36|23.08|23.31|23.32|23.5|23.17|23.22|23.3|22.22|20.52|25.95|26.42|26.47|25.82|25.46|25.62|25.8575|26|26.14|26.13|26.31|26.41|26.35|26.32|26.36|26.11|25.86||25.24|25.33|25.51|26.54|26.235|25.99|25.91|25.95|25.53|25.1543|25.23|25.32|25.2|24.695|24.33|24.62|24.67|25.365|24.36|25.145|25.47|25.95|25.63|25.69|26.8834|27.305|27.735|27.71|27.79|27.77|28.2|28.01|28.01||28.53|28.89|28.74|28.76|27.5|27.6|27.75|28.36|27.94|27.75|28.3|27.3|26.01|25.23|25.18|25.01|24.865|24.55|24.96|25.42|24.89|24.55|24.97|25.24||25.23|25.08|24.68|24.04|24.025|23.16|22.89|23.06|23.2379||23.46|23.585|23.33|23.68||23.65|22.9|22.76|22.26|22.57|22.91|23.59|24.63|24.56|24.22|24.74|25.33|25.07|24.83|24.37|24.82|24.55|23.67|24.31|24.54|25.04||24.875|24.8|24.25|24.57|24.05|24.35|24.54|24.62|25.52|24.2055|24.09|24.19|23.53|22.6|22.27|22.81|30.74|30.92|30.22|29.83|29.55|29.06|28.55|27.95|27.7|27.825|28.56|28.24|27.6|25.71|26.01|26.62|27.16|26.98|27.88|28.31|28.02|27.33|26.31|26.24|26.74|26.25|26.19|26.7023|27.81|28.25|27.969|28.54|27.05|27.73|28.13|27.87|29.585
01753|32540|/equities/brightcove|R2000GROWTH|3.79|3.78|3.76|3.75|3.77|3.745|3.81|3.7847|3.7932|3.87|3.895|3.9108|3.9|3.875|3.9|4.05|4.095|4.17|4.01|4.13|4.16|4.01|3.9|3.9|3.86|3.85|3.85|3.9|3.935|3.9101|4|3.97|3.965|3.95|3.99|3.99|4.12|4.15|3.98|3.97||3.96|3.98|3.94|3.9|3.84|3.85|3.91|3.98|4|4.06||4.115|4|4.01|4.315|4.26|4.25|4.295|4.36|4.24|4.24|4.21|4.09|4.05|4.03||4.01|4.03|4.04|4.24|3.852|3.71|3.5|3.43|3.33|3.34|3.325|3.35|3.42|3.51|3.535|3.48|3.2801|3.92|3.92|3.98|3.93|3.831|3.83|3.74|3.77|3.91|3.97|4.11|4.13|4.16|4.17|4.29|4.32|4.5|4.43||4.31|4.28|4.165|4.35|4.42|4.43|4.3936|4.35|4.21|4.22|4.3393|4.52|4.54|4.375|4.285|4.53|4.55|4.635|4.545|4.789|4.92|4.81|4.795|4.775|4.98|4.92|5.1|5.292|5.19|4.87|6.04|6.3101|6.34||6.96|7.05|7.04|6.8|6.5|6.2|6.27|6.26|6.13|6.43|6.51|6.26|6.22|6.11|6.04|6.19|6.06|5.89|6.1184|5.91|5.78|5.8|5.83|5.85||5.8|5.64|5.58|5.42|5.44|5.2|5.22|5.2|5.2||5.2|5.17|5.17|5.16||5.15|5.185|5.23|5.212|5.2|5.185|5.23|5.22|5.17|5.13|5.125|5.15|5.12|5.16|5.27|5.46|5.59|5.19|5.27|5.25|5.44||5.5|5.53|5.395|5.51|5.405|5.45|5.49|5.46|5.37|5.3|5.1675|5.27|5.5|5.73|5.94|6.45|6.26|6.56|6.49|6.5|6.55|6.59|6.45|6.41|6.45|6.545|6.49|6.545|6.51|6.14|6.23|6.26|6.3|6.4|6.622|6.48|6.515|6.3|6.3|6.34|6.38|6.37|6.37|6.4|6.4|6.48|6.58|6.54|6.485|6.6|6.65|6.69|6.75
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE|1.72|1.68|1.53|1.53|1.585|1.51|1.545|1.54|1.53|1.5|1.49|1.47|1.42|1.21|1.17|1.1101|1.06|1.09|1.11|1.19|1.28|1.37|1.27|1.24|1.24|1.24|1.23|1.275|1.32|1.3699|1.32|1.15|1.14|1.16|1.14|1.08|1.08|1.09|1.05|1.11||1.12|1.045|1|1|0.9902|1.05|1.11|1.13|1.15|1.23||1.2|1.22|1.24|1.27|1.19|1.18|1.24|1.29|1.285|1.25|1.235|1.17|1.17|1.13||1.12|1.2|1.26|1.27|1.275|1.245|1.195|1.17|1.15|1.065|1.05|1.12|1.12|1.21|1.1888|1.2|1.1601|1.12|1.12|1.14|1.145|1.1|1.09|1.1207|1.14|1.15|1.13|1.09|1.1|1.05|1.02|0.975|0.9609|0.9851|0.9701||0.96|0.959|1.01|1.045|1.0201|0.9703|0.8612|0.8704|0.805|0.9102|0.901|1.01|1.01|1|1|1.05|1.05|1.05|1.05|1.06|1.16|1.22|1.18|1.13|1.11|1.11|1.14|1.22|1.2|1.18|1.18|1.27|1.29||1.36|1.355|1.49|1.5301|1.58|1.65|1.73|1.775|1.84|1.84|1.76|1.71|1.555|1.58|1.52|1.61|1.61|1.52|2.05|2.0125|1.93|1.9|2.03|1.915||1.74|1.58|1.54|1.525|1.55|1.495|1.52|1.49|1.45||1.36|1.315|1.27|1.26||1.38|1.35|1.455|1.46|1.48|1.57|1.63|1.62|1.6|1.525|1.555|1.575|1.57|1.57|1.7|1.76|1.7706|1.72|1.71|1.75|1.895||1.91|1.81|1.905|1.9198|1.74|1.8|1.9001|1.79|1.715|1.555|1.44|1.54|1.56|1.55|1.58|1.62|1.62|1.55|1.53|1.56|1.65|1.69|1.6192|1.67|1.67|1.68|1.805|1.7|1.69|1.73|1.755|1.75|1.7201|1.76|2.03|2.15|2.04|1.965|2.03|2|2.11|2.07|2.04|2.125|2.26|2.25|2.57|2.485|2.455|2.68|2.6709|2.67|2.66
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE|64.1449|55.9821|55.4332|55.2533|56.4269|55.6414|55.3953|56.7487|57.8277|58.9634|58.405|59.0297|59.9382|60.7522|60.2364|61.3768|61.4052|61.2822|59.995|60.1512|61.5377|62.7468|63.9985|64.926|62.7492|62.7681|62.1245|63.5111|62.0488|62.7208|60.5629|59.4839|59.465|58.7315|57.9886|56.7866|56.0767|56.673|56.266|57.3544||58.1637|59.0391|57.0043|58.0607|57.5627|57.3355|56.8244|56.3134|56.5784|56.8812||57.8845|56.3843|56.1714|56.531|56.8623|56.4175|56.1998|55.9159|55.613|54.1555|53.3699|51.212|50.9281|51.6758||52.2058|52.0544|51.8556|52.3572|53.9473|53.7674|52.7263|53.6255|52.9062|54.0419|54.7423|55.2155|55.9253|55.5089|55.9632|55.1682|54.288|54.6003|54.4583|53.7485|52.944|53.5024|50.701|51.7611|51.231|51.1742|51.4439|51.5527|48.3254|49.0352|49.1062|49.4516|49.092|49.1535|47.9563||47.0146|46.7732|48.0036|47.9373|48.6093|47.7386|46.9436|46.158|46.6502|44.4071|45.6091|45.893|46.6502|44.2651|44.956|45.9688|46.3757|47.6913|45.4387|46.2053|47.6723|50.1236|47.7386|47.6014|46.5555|45.2322|43.8203|41.4921|41.4921|41.0756|39.7506|35.255|34.4032||37.9902|36.3434|36.9491|37.0154|37.3466|37.8814|38.9319|41.7665|41.8801|42.2019|40.7978|39.7317|36.7693|35.8276|33.8448|33.7123|34.1193|33.3621|35.0752|34.2423|33.3195|35.1036|35.7377|34.7155||34.5783|34.0719|32.9078|30.4376|30.1442|29.8035|29.5401|32.7091|32.1507||31.8005|32.8226|31.6301|33.4378||37.01|37.16|38.855|38.46|37.9801|37.62|38.95|40.02|40.09|38.9367|40.03|39.665|38.92|38.74|39.34|38.79|39.66|37.85|38|38.79|39.35||39.44|38.27|38.075|38.57|38.32|38.91|39.23|38.45|40.95|37.58|34.635|35.215|35.91|35.525|38.19|37.765|40.53|38.969|38.3|36.56|34.33|33.4|32.29|31.105|31.35|31.97|30.205|30.37|29.225|29.52|30.28|30.91|32.01|32.21|35.2|36.02|36.8032|35|35.18|35.46|35.72|35.72|35.81|35.72|36.11|38.69|37.66|39.32|39.4|38.01|37.35|39.359|41.62
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.99|43.95|44.32|43.56|43.53|43.305|43.48|43.515||43.64|43.95|44.12|44.14|44.02|43.92|44.02|44.15|44.4|44.38|44.15|43.97|44.515|44.07|43.91|43.82|43.75|43.54|43.2501|43.73|43.75|43.75|43.84|43.71||43.85|43.91|43.56|43.534|43.41|22.205|21.58|21.0089|21.01||21.335|19.89|18|17.78||19.05|19.3895|19.1|18.59|18.39|20.03|20.51|20.57|20.8|20.87|20.95|21.4|21.5125|21.8873|22.05|22.45|22.14|21.15|21.35|21.83|21.63||21.7|21|21.14|21.91|21.63|21.72|21.3836|20.81|20.98|18.72|18.06|21.58|21.76|21.05|21.91|22.0042|20.96|20.47|19.7393|19.5|19.82|19.85|19.185|19.75|19.53|20.03|21.5|21.69|20.93|21.7|21.85|20.62|20.16|20.11|19.87|19|19.05|18.53|18.7|18.71|19.08|18.275|18.07|18.4502|18.25|17.18|16.92|16.42|17.12|17.575|17.6|17.5|17.75
01757|941754|/equities/avita-medical-ltd|R2000GROWTH|15.86|15.94|15.6801|16.05|16.56|16.165|15.57|15.7601|16.16|16.46|17.59|17.77|16.79|17.88|17.2|17.74|18.21|18.26|18.39|18.72|19.3|19.93|18.84|18.1|17.8301|17.97|18.62|18.365|17.975|19.69|20.21|20.14|19.58|17.57|16.1|15.5|14.87|15.03|15.07|15.688||16.29|16.98|16.49|15.57|15.54|15.1|15.97|15.9|15.1|15.63||16.83|16.57|16.38|16.29|16.755|15.98|15.24|14.18|13.3|13.48|12.68|11.47|10.9801|10.91||10.6859|10.52|10.8|11.08|11.14|11.295|11.6471|11.85|12.06|12.095|11.61|15.56|15.19|15.14|15.7|16.03|15.91|15.77|15.32|15.35|15.14|14.21|13.95|13.61|14.07|14.02|13.93|14.54|14.82|15.4|15.11|15.54|15.68|14.89|14.58||14.54|14.41|14.44|13.8584|13.26|13.28|13.51|13.38|13.18|12.52|12.84|13.21|13.27|13.02|13.21|12.7301|12.91|12.9|12.46|12.71|14.08|14|13.8801|14.0425|13.67|13.13|12.9727|12.96|12.5|10.4337|8.91|8.88|9.08||9.4401|9.23|9.09|9.23|8.94|8.9101|9.41|9.64|9.44|9.46|9.35|9.32|8.79|9.2302|9.05|8.7|8.4434|8.22|8.25|8.06|8.4|8.4|8.3486|7.5||7.2601|7.35|7.46|7.2114|6.97|6.48|6.47|6.44|6.32||6.49|6.4024|6.4|6.55||6.59|6.51|6.63|6.51|6.56|6.77|6.97|7.01|7.14|6.6|6.55|6.34|6.32|6.29|6.51|6.687|6.74|6.29|6.45|6.64|6.54||6.81|6.96|7.05|7.29|6.96|7.2|7.11|6.72|6.11|5.84|5.31|5.03|4.92|4.695|4.65|4.89|4.94|4.88|4.83|4.98|4.89|4.79|4.6727|4.7|4.62|4.68|4.76|4.64|4.43|4.4102|4.57|4.5801|4.5997|4.8|5.0885|5.09|5.31|5.17|5.26|5.31|5.37|5.1364|5.19|5.22|5.55|5.67|5.68|5.8814|6.14|6.44|6.56|6.32|6.2
01758|42593|/equities/karyopharm-thera|R2000GROWTH|20.25|20.55|20.325|20.55|21.75|21.9|23.55|24.6|25.087|24.9|24.9|24.3|24.9|24|24.15|23.775|24|25.65|26.55|24.3|25.2|26.55|25.35|24.525|22.875|22.95|24.15|23.7|23.1|21.6|21.9|22.725|23.25|24.45|24|23.1|23.25|22.8|22.2|24.525||25.35|26.85|27.15|26.925|27.3|28.5|28.8|29.1|29.25|29.25||29.298|30|30.75|31.65|31.35|33|34.8|34.2|33.525|33.375|32.25|32.55|32.925|33.075||34.725|35.1|36.6|37.8225|36.525|36.15|34.875|34.2|34.8|36.3|36.75|38.708|38.55|35.4|36.6|39.009|39.3|52.65|52.65|53.25|50.55|51.15|52.05|54.45|58.875|56.7|55.8|58.575|57.75|64.6515|62.1|57.3|57.15|58.35|57.3||57.3|57.975|57.075|58.05|52.2|52.5|52.65|51.525|48.7605|46.65|46.8|48.3|51.375|48.225|49.5|49.05|50.8875|51.6|44.7|42.525|43.95|46.35|47.175|45.525|45.75|45|44.4|44.85|44.55|44.85|46.275|46.725|47.55||50.85|52.65|46.35|48.15|47.4|47.25|48.225|48.975|49.875|49.35|49.05|50.175|48.15|46.05|45.6|46.837|46.5|46.95|48|48.45|48.9|46.95|45.6|43.875||44.85|42.9|41.7|40.5|42.15|49.725|48.45|47.85|48||46.2|40.5|37.65|36.75||37.425|39.75|45.184|43.425|43.214|46.35|48.3|49.95|51.525|53.1|67.425|67.65|68.925|74.625|76.5|72.45|73.725|74.85|73.5|72|72||72|68.4|69.15|73.95|77.25|79.35|83.25|82.05|81.075|83.55|76.05|75.6|70.725|64.95|66.45|66.75|69.75|70.95|71.4|71.85|72.6|67.35|65.4|64.5|65.55|66|72.6|70.65|71.55|72.375|72.3|68.85|76.05|82.05|85.35|86.325|85.875|79.8|80.4|77.25|72.15|64.2|63.45|64.125|66.3|69.825|72.15|72.675|74.4|69.9|68.4|71.175|78.45
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE|32.6227|32.515|32.225|32.68|32.7717|33.41|32.58|32.595|32.52|32.52|32.26|31.85|31.85|32.24|31.9|32|31.81|31.61|32.57|38.74|38.56|38.72|38.5701|38.38|38.55|38.8601|38.6|38.83|39.1|38.53|37.834|37.535|37.46|38.41|38.11|36.5|36.72|37.18|36.5|38.03||39.49|39.8627|39.39|38.65|38.42|38.44|37.56|38.65|38.505|38.03||38.07|38.38|37.96|38.99|37.83|37.45|37.5|37.31|35.01|35|34.18|33.355|33.77|36.21||35.72|35.31|35.5|35.64|35.61|35.3|34.42|34.06|33.91|33.99|33.97|33.69|34.22|34.22|34.185|34.66|34.205|35.5|34.525|34.39|33.82|33.7016|33.69|34.225|35.4|35.22|35.55|35.39|36.515|36.5|36.38|36.1|36.77|35.56|34.42||34.53|34.68|36.21|37.6023|38.18|37.66|36.88|37|37.34|36.1|36.415|36.28|38.26|36.58|36.13|35.34|36.39|37.62|36.73|38.66|39.34|40.51|41.27|40.438|43.81|42.87|42.91|41.56|41.18|40.01|40.81|40.15|39.65||41.05|39.45|39.5302|39.93|39.85|40.145|40.52|40.665|39.7558|38.4101|41.18|39.74|39.7|38.56|38.39|38.54|38.43|38.065|39.42|38.86|38.74|38.13|39.16|39.58||39.05|39.2|38.08|37.07|37.06|36.44|35.37|34.84|34.51||34.2501|33.72|33.56|32.69||31.99|31.45|33.11|32.8|32.85|33.0792|34.21|36.9|36|34.41|34.39|35.6|35.55|35.42|36.23|35.89|35.18|33.6433|33.61|34.59|36.03||35.71|35.4101|35.27|34.75|35.05|35.285|34.76|35.72|34.65|33.82|31.8|31.72|31.14|30.965|31.16|32.315|32.89|32.69|31.785|30.46|30.5926|30|30.34|29.02|27.2508|28.48|27.69|26.69|26.1|25.14|25.41|25.37|25.96|26.555|28.27|29.29|29.1751|28.88|28.455|28.62|29.42|29.08|28.98|26.6|27.22|28.08|28.13|28.08|27.44|28.57|28.97|29.61|31.2
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE|40.5301|40.96|41.155|41.2|41.35|41.2|40.92|41.41|41.2706|41.38|41.7677|41.59|41.18|41.01|41.01|40.77|41.09|40.68|40.26|40.55|40.73|41.11|41.04|40.79|41.75|41.79|42.23|42.63|41.88|41.25|40.51|41.63|42|41.69|41.24|39.8|39.92|40.08|40.335|41.04||41.28|40.95|41.2|41.4052|41.79|41.76|41.52|43.27|43.131|43.06||42.82|42.33|42.44|43|43.37|44.5501|44.59|43.42|42.62|42.53|41.89|41.6|41.85|42.21||41.64|41.7|42.38|42.81|41.91|42.075|42.77|42.65|43.2702|43.3|42.79|42.62|42.5621|42.6828|42.44|42.15|41.72|41.59|41.09|42.09|41.93|42.518|42.32|43.34|43.67|44.1061|43.6576|43.66|43.77|44.2|44.57|45.64|45.92|46.0884|45.9125||45.96|45.14|44.7255|44.25|44.035|44.12|44.05|44.05|44.17|42.5|42.68|43.09|43.84|44.42|44.2|44.4|43.78|44.03|43.54|43.43|43.25|42.705|43.715|42.9427|42.7|42.26|42.24|43.48|44.08|44.73|45.33|45.41|45.34||44.77|44.17|44|43.82|43.1|43.21|42.82|44.21|44.66|45.6656|45.6|45.57|44.98|44.79|44.51|44.75|45.34|44.99|44.6601|44.79|45.16|45.83|45.63|45.705||44.73|44.736|44.19|44.037|44.22|44.4|43.96|44.61|44.59||44.91|45.02|45.2|45.01||44.98|44.475|45.41|44.45|44.45|44.47|44.6428|45.74|46.26|45.86|46.03|45.2|45.58|45.56|45.39|45.38|45.63|44.11|44.77|44.85|45.18||44.4406|44.74|44.52|44.15|43.31|43.8|43.8001|43.76|43.27|44.3|43|43.1889|42.68|42.6|41.375|42.23|42.87|43.325|42.89|42.5|42.02|41.87|41.36|40.37|40.2|40.76|40.6|38.92|38.19|36.85|37.51|37.83|37.44|36.85|38|38.385|39.71|38.56|38.3|38.35|39.38|39.53|40.44|41.13|41.67|42.22|43.11|43.53|44.36|45.1|44.54|43.5|43.77
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE|27.11|27.39|27.28|27.03|27.085|26.99|27|26.65|26.59|26.79|27.01|27.2|27.58|27.645|27.93|27.55|27.43|27.25|27.6|27.4904|24.46|27.1|26.9|26.73|26.92|27.28|27.46|27.43|27.62|28.605|28.0301|27.6|27.15|27.25|27.26|27.33|26.71|26.22|26.09|26.1||26.33|26.23|25.96|25.68|25.87|26.065|26.27|26.16|26.13|26.23||26.235|25.9|26.05|26.56|26.05|26.17|26.14|26.29|24.9|24.4075|24.815|24.1825|24.14|24.68||25|24.96|25.48|25.81|25.63|25.26|25.36|25.005|24.85|24.775|24.49|24.16|24.26|24.33|24.4256|24.11|23.88|25.03|24.92|25.08|24.85|24.43|23.6|23.91|26.42|27.73|27.91|28.2|28.76|28.81|28.76|28.73|28.71|28.62|28.58||28.53|28.51|29.295|29.975|29.69|29.17|29.35|29.69|29.915|29.07|29.46|30.08|30.96|30.44|29.81|29.2618|30.1|31.05|30.59|31.48|32.77|32.6612|32.58|32.48|33.73|33.66|33.965|30.83|29.66|29.695|30.28|30.415|30.8||30.995|30.985|30.81|30.78|30.575|30.62|31.01|31.86|32.025|32.03|32.43|31.37|30.37|29.81|29.59|29.58|29.21|28.71|28.965|29.23|28.69|28.26|28.77|29.2||28.52|28.22|28.29|27.19|27.4|26.81|26.7|26.99|26.86||27.8|28.02|27.76|28.17||27.44|27.49|28.07|27.15|27.49|27.555|27.135|28.28|28.04|27.41|27.58|27.51|28.4|28.72|28.78|28.6724|29.6|28.59|29.08|28.955|28.8||28.6|29.19|28.82|28.49|27.935|27.9015|28.54|28.28|28.02|27.68|26.9|27.48|27.34|26.85|26.65|27.21|27.94|28.16|27.79|27.59|27.52|22.79|28.5|28.09|28.22|28.255|28.28|27.98|27.68|26.47|27.235|27.21|27.11|27|27.29|27.51|27.68|26.06|25.86|25.27|25.65|25.32|25.15|25.51|26.01|26.48|26.14|26.28|26.29|26.89|27.3|27.27|27.72
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE|13.16|12.93|12.835|12.8|12.66|12.5899|12.46|12.4|12.54|12.515|12.58|12.72|12.86|12.945|13.09|12.79|12.625|12.3|12.263|12.55|12.65|12.6|12.68|14.135|14.2|14.11|13.9|13.96|13.971|13.82|13.65|13.51|13.465|13.39|13.92|13.69|13.32|13.08|12.88|13.33||13.4|13.45|13.4|13.21|12.93|12.75|12.73|13.055|13.07|13.11||13.09|13.0254|12.96|12.88|12.65|12.62|12.59|12.55|12.2|12.14|12.03|11.65|11.545|11.44||11.03|10.97|11.49|11.725|11.7|11.77|11.68|11.5099|11.43|11.59|11.655|11.455|11.42|11.4|11.56|11.63|11.5|11.705|11.53|12.18|12.2|11.61|11.53|11.66|11.642|11.81|11.8999|11.79|11.815|11.815|11.725|11.83|12.335|12.26|11.9501||12.23|12.06|12.07|12.08|12.04|11.87|11.82|11.59|11.61|10.99|11.08|11.34|11.67|11.41|11.35|11.645|11.72|12.15|11.675|11.99|12.48|12.78|12.82|12.99|13|12.76|12.905|13.015|13.09|13.115|13.36|13.49|13.43||13.84|14.06|14.03|14.13|14.44|14.38|14.454|14.12|13.89|14.195|14.14|15.38|15.1|14.98|14.8184|14.985|14.785|14.57|14.52|14.78|14.44|14.275|14.47|14.43||13.79|13.77|13.63|13.45|13.49|13.38|13.13|12.895|12.55||12.25|12.23|12.52|13.02||13.1325|13.07|13.41|13.18|13.33|13.36|14.021|14.1399|14.48|14.31|14.69|14.855|14.37|14.59|14.855|14.85|15.09|14.68|14.85|14.94|15.26||15.22|15.175|14.94|14.88|14.805|14.97|15.2|15.11|15.07|14.33|13.74|13.85|13.75|13.555|13.11|13.42|13.605|13.57|13.075|12.525|12.555|12.05|11.835|11.51|11.4|11.39|11.56|11.29|11.3412|10.78|11.31|11.04|11.23|11.5|11.84|11.78|11.88|11.065|11.77|11.9|12.78|12.595|12.94|13.545|14.16|14.7|14.63|14.67|14.29|14.49|14.49|14.48|14.81
01763|986081|/equities/pavmed-inc|R2000GROWTH|2.8407|2.8407|2.9053|2.9059|2.771|2.7258|2.7145|2.9698|2.8433|3.0589|3.7652|3.9512|3.7123|3.7639|4.0028|4.1616|4.3902|4.6484|4.6484|4.6497|4.713|4.7788|4.6484|4.6486|4.5206|4.806|4.9067|4.9712|4.8434|4.908|4.8834|4.9067|4.9712|5.0358|4.9712|4.8047|4.9712|4.9209|4.7905|5.2191||5.0603|5.0358|4.4418|4.2611|4.4547|4.7143|4.9054|4.979|5.0487|5.05||4.9131|5.1004|5.05|5.3599|5.5639|5.5523|5.7085|5.8105|5.684|5.6168|5.489|5.1649|5.1778|5.1649||5.0435|4.9067|4.8563|5.3069|5.4374|5.5652|5.5665|5.8648|5.4245|6.3658|6.1979|6.4006|6.327|6.1359|6.1979|6.5853|6.677|5.9461|5.52|5.4232|5.4232|5.8105|5.9422|6.0714|6.3425|6.4574|6.788|6.4561|5.6814|5.511|5.5523|4.9583|5.0384|4.908|4.7775||4.713|4.6717|5.0332|5.0358|4.7001|4.5839|4.5206|4.5451|4.5322|4.5193|4.5193|4.7788|4.7775|4.7775|4.6497|5.1649|5.1791|5.4232|4.5193|5.458|6.1049|5.9409|5.9913|6.0726|5.8105|5.3676|5.6814|5.5536|5.294|5.0577|5.7343|5.5704|5.746||5.8105|5.857|5.4232|4.9712|5.1004|5.724|5.8105|6.9739|6.7157|6.6175|6.4807|6.4561|6.327|6.327|6.1346|6.0688|6.0701|5.9397|6.0042|5.8234|5.6904|5.8764|6.0817|7.2812||7.4891|7.7241|7.7603|7.1018|6.8435|6.4561|6.327|6.0688|6.1979||5.9397|5.1985|5.1778|5.3069||6.4574|6.4561|6.5788|6.3967|6.287|6.4691|6.4962|7.2386|7.4982|7.7474|7.8765|8.0056|7.6182|7.6325|8.5699|8.6512|8.6512|7.4827|8.1464|8.9095|9.426||9.271|9.426|9.6997|10.3298|10.3311|9.6842|11.8793|13.4288|13.4275|13.2997|12.9123|12.9123|13.1705|13.6225|14.4618|14.7329|15.4947|14.4618|14.4618|14.3326|14.5909|14.3326|12.9123|12.7832|12.5262|12.1375|12.9123|12.3958|12.1647|11.8793|11.8922|12.2667|11.8147|11.7541|12.2667|11.9839|11.6211|11.2337|11.1046|11.4919|12.1388|11.7992|11.3641|11.7502|12.0084|13.0065|13.0414|13.1705|13.687|14.2035|14.3326|15.2365|15.753
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH|7.2|7.03|7.22|7.5|7.89|7.94|7.71|7.31|7.13|7.34|7.65|7.57|7.95|7.78|7.65|7.635|7.94|8.98|9.37|9.36|10.08|10.29|10.02|9.83|9.79|9.68|9.75|9.7933|9.805|10.4|10.1703|9.9015|9.67|9.73|10.21|10.1315|9.7115|9.21|9.04|9.17||9.1|9|8.99|8.71|8.71|8.78|9.3|8.885|8.505|9.31||9.6|9.84|9.8|10.23|10.4715|10.59|10.46|9.98|9.7501|10.51|11.82|11.78|11.07|10.82||11.16|10.85|11.2|12|10.93|10.79|11.09|11.72|12.42|13|12.28|12.8201|12.5992|11.94|12.37|12.62|11.77|11.34|10.85|10.83|10.65|10.64|10.76|11.01|10.86|10.6322|10.29|10.5015|10.32|11.11|11.04|9.83|9.74|9.95|10.14||11.05|11.77|12.6|13.26|13.64|16.15|15.99|15.89|15.4|15.22|15.625|16.19|16.74|16.5|17.27|17.99|18.085|18.34|17.85|17.81|18.765|19.88|20.69|21.26|20.69|20.405|20.52|20.89|20.87|20.78|20.64|20.64|20.78||21.54|22.3|22.79|22.29|22.06|21.54|21.95|22.3|22.97|22.85|23.82|23.61|21.895|21.93|21.505|21.73|21.8315|22.51|23.38|22.73|22.4001|23.09|24.39|24.47||24.25|20.47|18.755|17.85|16.63|16.64|16.53|17.015|16.49||15.685|15.76|15.42|15.3||16.2215|16.44|18.57|18.335|18.4|17.86|18.44|18.99|18.75|17.57|18.3|19.19|18.23|18.99|19.57|19.66|20.44|20.08|19.56|19.3843|20.765||20.74|18.8|20.51|20.73|21.45|25.47|25.1945|23.22|21.79|16.54|15.87|16.97|16.205|15.81|16.43|18.08|18.7|19.81|18.82|18.91|18.92|19.25|18.85|17.94|18.22|19.28|19.715|19.74|20.64|20.115|19.86|20|20.28|20.52|21.87|21.53|22.65|19.94|20.02|19.27|20.21|19.23|18.69|18.44|19|20.14|20.14|19.54|20.27|21.17|21.255|19.95|20.82
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE|262.2|243.662|230.184|223.836|234.6|218.96|198.812|193.2|198.582|197.8|216.2|220.8|230.184|233.956|233.174|250.7|241.5|272.412|275.54|276.92|285.844|255.53|239.246|239.292|250.93|250.7|270.296|282.946|299.552|322.644|312.8|290.72|258.934|244.03|239.568|231.15|228.16|235.336|230|247.48||231.84|215.602|199.64|193.2|190.21|207.782|227.24|236.946|234.6|256.91||303.6|260.038|258.106|240.58|241.27|241.04|240.718|262.2|251.712|253|249.044|250.7|250.7|250.7||263.948|259.946|272.918|287.133|293.94|294.4|286.212|277.242|273.056|263.442|269.1|285.246|305.9|299.46|325.496|325.358|329.82|346.656|345|343.252|337.64|336.26|332.718|310.914|313.743|335.846|331.66|308.2|322|319.01|291.64|284.096|257.6|246.617|231.242||239.154|249.458|268.226|277.196|271.446|285.614|268.226|261.97|262.292|253|257.6|266.846|300.38|266.846|255.53|251.16|249.366|266.938|253|257.692|271.446|281.842|299|322|317.4|308.2|323.242|319.24|319.93|331.292|335.8|369.886|395.6||391.23|410.09|407.1|400.66|409.86|442.658|432.4|464.6|460|454.526|538.2|552|506|547.4|561.2|529|524.4|570.4|579.6|561.2|565.8|556.6|588.8|588.8||575|533.6|506|492.2|492.2|496.8|524.4|556.6|542.8||538.2|478.4|487.6|478.4||506|496.8|515.2|529|538.2|542.8|533.6|542.8|575|584.2|579.6|602.6|584.2|579.6|639.4|589.49|611.8|561.2|547.4|529|515.2||487.6|469.2|524.4|556.6|565.846|607.2|671.6|653.2|538.2|542.8|533.6|584.2|593.4|593.4|598|607.2|625.6|621|598|630.2|644|625.6|598|602.6|625.6|639.4|644|621|588.8|593.4|618.7|611.8|625.6|680.8|745.2|777.4|846.4|814.2|860.2|864.8|910.8|924.6|933.8|984.4|989|1062.6|1062.6|1104|1140.8|1196|1122.4|1163.8|1196
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE|10.64|10.58|10.5|10.52|10.91|10.84|10.92|10.51|10.86|11.18|11.25|11.27|11.78|11.99|11.28|10.5236|11.1|11.03|11.15|11.12|11.04|10.78|10.66|10.49|10.61|10.36|10.19|10.24|10.39|10.9094|11|11.24|11.02|11.32|11.47|11.21|11.14|11.14|10.85|11.39||11.63|11.53|11.4818|11.24|10.67|10.83|10.85|10.72|10.81|10.65||10.79|11.03|11.03|11.25|11|10.83|11.11|11.43|10.67|10.61|11|11.08|11.1|11.18||11.24|11.2073|11.3|11.03|11|11.49|11.46|10.87|10.6|10.52|10.58|10.86|11.08|10.7|11.41|11.7|10.895|10.67|10.75|10.55|10.63|10.2609|10.0673|10.34|10.6|10.68|10.96|10.96|10.8203|10.93|11.05|11.155|11.115|10.92|10.51||9.88|10.13|10.0101|9.55|9.55|9.53|9.2|9.02|9.09|8.58|8.38|8.02|7.95|7.66|7.45|7.79|6.94|6.17|6.68|7.24|7.715|7.375|7.73|7.56|7.85|7.625|7.665|7.95|7.81|7.61|7.78|7.89|7.97||8.25|8.55|8.5709|8.43|8.5101|8.1|8.09|8.27|8.3|8.75|9.16|9.265|8.84|9.255|9.0902|9.08|9.025|8.525|8.65|8.51|8.2|8.115|8.44|8.75||8.785|8.7|8.834|8.49|8.09|7.73|7.57|7.455|7.25||6.84|6.71|6.3815|6.7||6.75|6.7|6.82|6.8|6.78|7.12|7.63|8.135|8.37|8.06|8.531|8.585|8.54|8.7201|9.18|9.42|9.42|9.08|9.05|9.065|9.1479||9.08|8.57|8.46|8.85|8.431|8.68|9.03|8.73|8.42|8.16|8.05|8.15|7.715|7.21|6.22|7.04|7.56|7.64|7.473|7.15|6.9|6.61|6.22|6.32|6.38|6.435|6.63|6.53|6.37|6.3|6.64|6.85|6.91|7.07|6.91|7|6.91|6.68|6.7|6.68|6.87|6.68|6.57|7|7.54|7.62|7.71|7.67|7.56|7.87|8|7.991|8.29
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE|15.75|15.71|15.63|15.66|15.35|15.21|15.11|15.3801|15.89|15.98|15.92|16.18|16.1606|16.2393|16.4|16.59|16.5|16.54|16.31|16.43|16.565|16.44|16.3772|16.26|17.11|17.17|17.0465|17.17|16.9597|16.98|16.754|16.45|16.4|16.39|16.47|16.14|16.08|16.07|15.86|16.13||16.17|16.05|16.0701|16.12|16.34|15.945|15.8523|16|16.27|16.57||17.15|17.1|17.08|17.05|17.02|17.005|16.87|17.16|16.4101|16.38|16.07|15.62|15.66|15.37||15.101|15|15.2101|15.39|15.1|15.1701|15.05|14.99|15.02|15.1301|15.34|15.09|15.12|14.95|15.67|15.6423|15.16|15.27|15.23|15.94|15.98|15.6801|15.7|16.03|16.25|16.18|16.22|16.49|16.6|16.42|16.21|16.66|16.65|16.72|16.6511||16.63|16.445|16.27|16.2612|16.07|16.02|15.9203|15.61|15.53|15|14.99|15.38|15.85|15.53|15.365|15.98|16|16.14|16.0701|16.1433|17.08|17.3177|17.27|17.89|17.86|17.37|17.21|17.5|17.34|17|17.04|17.64|17.9101||18.5952|18.55|18.41|18.37|18.63|18.55|18.62|19.1|18.84|19.09|19.25|19.52|19.1|19.15|19.195|19.33|19.29|19.0381|19.25|19.39|19.3|19.01|19.62|19.95||19.43|19.3|19|18.69|18.74|18.43|18.42|18.6|18.4||18.055|18.059|18|18.41||18.47|18.3136|18.61|18.1|18.201|18.1301|18.71|19.28|19.46|18.8801|18.85|19.12|19.48|19.5986|20.0579|20.06|20.18|20|19.88|19.89|20.5076||20.25|20.2406|20.26|20.43|20.16|20.5|20.63|20.18|20.9|20.9|19.42|19.62|19.6|19.45|19.1|19.62|19.99|20.12|19.7|19.98|19.88|19.65|19.33|18.621|18.835|18.94|19.115|18.88|18.199|17.54|17.57|17.2829|17.54|17.775|17.81|18.07|18.34|17.95|17.725|17.31|17.45|17.535|18|19.0316|19.45|19.82|19.85|20.43|20.71|21.65|22.06|22.175|23.2
01768|15541|/equities/biodelivery|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH|3.41|3.4|3.37|3.48|3.47|3.45|3.445|3.45|3.46|3.45|3.505|3.41|3.44|3.45|3.385|3.3|3.325|3.4|3.29|3.79|3.8|3.865|3.865|3.83|3.805|3.78|3.73|3.7|3.73|3.675|3.63|3.57|3.53|3.64|3.63|3.565|3.4899|3.37|3.33|3.39||3.5|3.485|3.4|3.39|3.305|3.27|3.275|3.365|3.5|3.55||3.56|3.595|3.63|3.64|3.56|3.57|3.62|3.52|3.285|3.34|3.41|3.28|3.275|3.27||3.23|3.2|3.225|3.215|3.175|3.23|3.18|3.025|2.99|2.98|2.98|2.97|2.99|3.03|2.825|2.92|2.85|3.27|3.25|3.37|3.47|3.41|3.36|3.49|3.63|3.66|3.705|3.71|3.79|3.74|3.74|3.62|3.65|3.735|3.65||3.64|3.63|3.735|3.75|3.8|3.7|3.66|3.68|3.5301|3.37|3.52|3.68|3.74|3.675|3.59|3.53|3.62|3.72|3.61|3.855|4.02|4.05|4.04|4.09|4.54|4.45|4.34|4.325|4.37|4.11|4.045|4.09|4.085||4.17|4.11|4.175|4.195|4.1899|4.105|4.145|4.23|4.34|4.435|4.52|4.47|4.27|4.21|4.18|4.18|4.1404|4.46|4.47|4.295|4.18|4.18|4.235|4.365||4.57|4.66|4.74|4.565|4.54|4.535|4.15|4.05|3.83||3.66|3.365|3.6|3.72||3.68|3.6|3.765|3.67|3.72|3.839|3.98|4.155|4.21|3.83|3.74|3.79|3.76|3.74|3.84|3.6942|3.78|3.54|3.6|3.59|3.63||3.61|3.54|3.515|3.45|3.27|3.28|3.39|3.265|3.155|3.21|3.03|3.13|3.1196|3.03|2.96|3.05|2.91|2.96|2.89|2.88|2.87|2.895|2.895|2.84|2.9|2.91|2.945|2.84|2.75|2.64|2.7|2.615|2.57|2.56|2.5915|2.511|2.46|2.3|2.315|2.32|2.42|2.39|2.42|2.37|2.405|2.47|2.52|2.54|2.51|2.61|2.65|2.72|2.99
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH|5.08|5.0701|4.955|5.04|4.97|4.98|5.06|5.23|5.23|5.32|5.42|5.61|5.435|5.46|5.54|5.67|5.8|5.75|5.6|7.42|7.71|7.54|7.435|7.34|7.29|7.25|7.32|7.35|7.31|7.17|7.24|7.24|7.1|7.185|7.24|7.155|7.22|7.12|6.89|7.08||7.1|7.1|7.16|7.14|6.91|6.85|6.76|6.92|7|7.0001||7.01|6.93|6.99|7.01|6.94|6.92|7.02|6.89|6.48|6.49|6.34|6|5.82|5.96||5.94|5.8|5.89|5.93|5.64|5.66|5.611|5.48|5.51|5.7601|5.7801|5.66|6|5.9|7.47|7.55|7.67|7.96|7.89|8.02|7.78|7.62|7.42|7.62|7.8707|7.905|7.92|7.74|7.66|7.49|7.44|7.24|7.532|7.49|7.12||6.955|6.93|7.32|7.62|7.49|7.41|7.37|7.22|7.21|6.91|7.04|6.7912|6.73|6.63|6.79|6.76|6.82|6.99|7|7.44|7.9|7.84|7.945|7.91|8.075|8.03|8.03|8.02|8.16|8.09|8.43|8.14|8.15||8.415|8.2611|8.5|8.331|8.46|8.405|8.36|8.97|8.41|7.7518|7.23|7.36|6.89|6.6|6.44|6.58|6.43|6.33|6.34|6.3141|6.18|6.12|6.05|5.99||5.9401|6.01|5.99|5.78|5.81|5.68|5.41|5.55|5.59||5.63|5.48|5.41|5.56||5.545|5.35|5.51|5.415|5.51|5.83|5.955|5.96|5.9|5.69|5.68|5.75|5.82|5.77|5.8|5.86|5.88|5.43|5.61|5.57|5.655||5.54|5.6502|5.7|5.62|5.73|6.02|6.55|6.1|5.95|5.65|5.25|5.33|5.37|5.29|5.39|5.56|5.96|5.91|5.93|5.92|6.11|6.12|5.838|5.81|5.93|6.2|6.19|6.02|5.87|5.6|5.87|5.855|5.925|5.82|6|5.8446|5.76|5.315|4.94|4.77|4.86|4.8849|4.69|4.75|5|5.36|5.61|5.4|5.46|5.9222|5.9601|5.99|6.29
01771|1056454|/equities/cue-biopharma|R2000GROWTH|2.74|2.61|2.63|2.87|3.04|2.95|2.92|2.85|2.88|2.9|2.665|2.8495|2.7|3.01|3.57|3.4523|3.4|3.665|3.58|3.53|3.71|3.77|3.71|3.66|3.77|3.77|3.91|4.05|4.23|4.46|4.4365|4.53|4.28|4.365|4.42|4.3|4.14|3.8399|3.6661|3.49||3.45|3.62|3.51|3.505|3.51|3.58|3.76|3.75|3.77|3.93||3.87|3.62|3.73|3.83|3.73|3.621|3.66|3.7|3.7|3.9517|3.9499|3.84|3.88|3.95||3.6301|3.75|3.7|3.92|3.78|3.92|3.9|3.89|4.2|4.35|4.3|4.645|4.36|4.76|4.79|4.61|4.32|4.36|4.24|4.2039|4.2551|3.9612|3.63|3.61|3.61|3.5|3.36|3.25|3.25|3.38|3.355|3.16|3.03|3.1|3.1603||3.24|3.21|3.33|3.51|3.44|3.48|3.44|3.01|3.1|3.1907|3.16|3.2952|3.05|2.96|2.96|3.01|2.73|2.65|2.36|2.25|2.52|2.76|2.69|2.85|2.87|2.81|2.76|2.65|2.65|2.75|2.99|2.94|2.89||3.11|3.21|3.27|3.33|3.31|3.35|3.44|3.6|3.59|3.4201|3.43|3.26|3.3|3.24|3.17|3.41|3.22|3.335|3.28|3.2955|3.26|3.135|3.27|3.32||3.355|2.98|2.94|2.9|2.8|2.58|2.49|2.55|2.66||2.58|2.6|2.51|2.6549||2.6004|2.69|2.44|2.55|2.5317|2.65|2.7491|2.84|2.7099|3.03|3.1|3.093|3.15|3.14|3.55|3.74|3.87|3.6|3.4|3.4|3.46||3.1506|3|3.06|3.1|3.28|3.55|3.0579|2.7801|3.08|2.99|2.92|3.21|3.08|3.095|2.9|2.665|2.68|2.6|2.5738|2.6|2.59|2.53|2.36|2.459|2.5104|2.6|2.69|2.6248|2.5465|2.82|2.97|2.9324|2.96|2.9|3.04|3|2.45|2.18|2.2028|2.3|2.335|2.3|2.3|2.62|2.76|3|2.87|2.87|3|3.19|3.12|3.07|3.1639
01772|16807|/equities/omeros-corp|R2000GROWTH|3.575|3.54|3.48|3.51|3.73|3.54|3.4192|3.39|3.46|3.51|3.7|3.97|4.08|4.08|3.93|3.95|3.93|4.09|3.93|3.91|4.1426|4.3|4.24|4.285|4.39|4.88|5.121|5.28|5.31|5.39|5.1|5.03|5.06|5.025|5.2|5.1|5.23|4.92|4.895|5.09||5.22|5.3|5.28|5.28|5.02|4.83|5.32|5.64|5.75|5.95||5.94|5.92|6.04|6.25|6.4|7.41|7.03|7.01|6.925|7.23|6.89|6.12|5.785|5.78||5.64|5.71|5.8662|6.11|6.28|5.7175|5.67|5.25|5.24|5.39|5.47|5.425|4.92|4.84|4.87|4.95|4.7|4.9|4.94|5.66|5.73|5.57|5.25|5.71|5.45|5.21|5.2|5.72|6.01|5.99|6.07|5.58|5.3819|5.07|4.6804||4.42|4.345|4.5|4.5|4.4201|4.15|4.16|3.93|3.61|3.51|3.61|3.41|3.25|3.21|3.51|3.631|3.7|3.051|3.28|3.23|3.53|3.51|3.6|3.59|3.76|3.5|3.52|3.765|3.69|3.78|3.855|4.045|4.145||4.42|4.44|4.52|4.53|4.43|4.99|5.0297|4.95|4.43|3.7|2.99|2.895|2.83|2.76|2.7|2.5199|2.4738|2.46|2.51|2.515|2.55|2.79|2.77|2.805||2.69|2.64|2.625|2.794|2.79|2.7311|2.61|2.48|2.28||2.12|2.18|2.22|2.25||2.28|2.04|1.82|1.75|1.735|1.78|1.95|1.96|2.155|2.01|2.03|2.01|2.03|2.03|2.01|2.02|2.09|2.005|1.97|2.05|2.11||2.08|2.25|2.32|2.56|2.65|2.65|2.66|2.69|2.63|2.4802|2.8|3.06|3.05|3.11|3.26|3.29|3.29|3.31|3.3|3.25|3.269|3.08|2.97|3.02|3.1|3.13|3.26|3.28|3.21|3.21|3.295|3.31|3.36|3.53|3.75|3.485|3.39|3.2|3.15|3.115|3.31|3.25|3.335|3.295|3.53|3.72|3.6|3.35|3.5|3.85|5.08|5.04|5.23
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE|101.6|102.31|100.55|101.42|100.38|100.2901|98.18|96.37|97.43|98.91|95.375|94.18|90.8694|88.42|102.3701|101.52|103.35|104.46|104.74|105.77|106.87|107.0958|106.195|106.41|105.58|107.5|108.07|108.66|111.3|111.65|111.77|110.62|109.915|110.05|109.865|108.54|106.08|105.52|103.92|105.51||108.0696|107.5|105.71|104.6607|102.57|102.4|100.69|101.58|101.87|101.95||104.11|104.24|104.78|104.8|103.76|103.43|103.65|104.61|101.47|100.1864|100.18|96.54|96.16|98.51||96.06|88.0518|83.235|85.32|85.47|84.54|84.85|82.86|82.78|83.235|82.5|83.18|84.32|83.69|83.55|82.36|79.9|82.28|81.6|82.94|81.8|80.49|79.9|81.17|82.57|81.59|81.75|82.57|82.76|82.08|81.475|80.4047|81.22|80.72|79.61||79.65|79.755|81.24|84.2|85.67|85.02|84.05|81.62|81.33|79.46|80.1|81.11|82.38|80.48|78.805|79.25|79.19|81.95|81.0352|83.12|86.81|88.2114|88.62|90.5|90.916|89.515|90.2|88.48|88.38|87.32|87.82|87.3225|87.6||89.965|90.67|90.6575|90.82|90.01|89.03|86.2201|85.87|85|84.28|84.4617|85.05|82.39|78.56|78.3|79.275|78.88|78.87|79.8139|80.3|78.41|78.12|79.11|80.38||79.48|78.9|78.13|75.9|75.95|73.24|71.77|72.6|72.03||73.22|73.19|72.301|72.64||72.17|71.155|72.39|71.97|71.9|72.84|75.845|77.86|76.84|74.49|73.89|74.17|73.79|74.1|75.75|74.88|74.285|72.4|73.16|72.98|75.1||75.19|76.01|75.36|77.135|74.345|75.27|76.96|75.57|76.4357|70.5|65.85|66.66|65.81|65.33|63.315|65.03|66.31|64.46|64.05|64.44|62.75|60.53|60.26|58.48|58.565|59.51|60.8|60.045|58.69|56.72|58.82|59.8|59.94|59.76|61.75|61.16|60.82|58.96|58.07|58.39|58.935|58.175|58.42|57.895|60.99|62.36|61.71|61.5|61.2675|62.555|62.37|62.86|65.22
01774|40985|/equities/epizyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE|27.14|27|26.51|26.82|26.58|26.61|26.33|25.78|26.09|26.455|26.62|26.49|26.255|26.22|25.9|26.575|26.96|27|26.95|27.475|27.95|27.91|27.875|27.83|27.74|28.2117|28.05|28.4|28.445|29.335|29.41|29.11|29.3|29.33|28.89|28.47|28.37|28.49|28.4038|29.1||29.3|29.11|28.54|28.21|27.81|27.86|27.41|27.66|27.71|27.51||27.46|27.18|27.57|27.6799|27.32|27.25|27.07|26.55|25.66|25.785|25.89|25.38|25.62|25.92||26.07|25.2|24.725|25.31|25.24|25.085|24.86|24.34|24.06|23.92|23.9|24.065|22.64|21.05|21.405|21.16|20.82|21.05|20.905|21.28|21.17|20.57|20.64|20.63|20.99|20.98|20.88|21.16|21.36|21.44|21.46|21.41|21.49|21.61|21.4||21.34|21.42|21.525|22.16|22.21|22.16|21.83|21.355|21.745|21.32|21.345|21.39|21.37|20.98|20.87|20.82|20.91|21.53|21.07|21.17|21.56|21.42|21.21|21.375|21.535|21.17|21.23|21.15|21.185|20.86|20.995|20.855|20.93||21.26|21.27|20.82|20.58|20.68|20.51|20.82|20.69|23.62|23.75|23.98|23.53|22.8|22.48|22.47|22.73|22.645|22.48|22.36|22.26|21.79|21.64|22.29|22.73||22.42|22.43|22.4|22.27|22.275|21.7|21.385|21.59|21.345||21.36|21.01|21|21.26||21.035|20.855|21.37|21.13|21.1|21.24|21.56|22.15|22.56|21.94|22.05|22.045|21.76|21.88|22.15|22.7|22.95|21.88|21.9|21.85|22.4||22.46|22.58|22.44|22.56|21.93|22.22|22.21|21.88|22.15|21.67|21.15|21.38|21.02|20.53|19.52|19.63|20.84|20.66|20.58|20.3401|20.44|20.34|20.175|19.56|19.315|19.17|18.86|18.67|18.37|17.63|17.94|17.935|18.24|18.85|19.4|18.955|18.84|17.87|17.77|17.8|17.98|17.76|18.06|17.8|18.38|18.65|18.49|18.42|18.4|18.665|18.79|18.965|19.61
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE|1.0301|1.02|1|1.02|1.04|1.03|1.05|1.07|1.02|1.05|1.1|1.1299|1.11|1.05|1.06|1.06|1.1|1.14|1.15|1.13|1.16|1.22|1.19|1.17|1.189|1.18|1.21|1.255|1.3015|1.32|1.26|1.205|1.2|1.21|1.22|1.215|1.14|1.12|1.11|1.19||1.16|1.1387|1.13|1.09|1.01|1.03|1.13|1.16|1.16|1.15||1.19|1.26|1.26|1.25|1.25|1.24|1.21|1.13|1.055|1.02|0.9879|0.9637|0.99|1.03||1.02|1.01|1.04|1.07|1.09|1.11|1.095|1.07|1.03|1.08|1.07|1.21|1.37|1.32|1.31|1.26|1.2214|1.17|1.24|1.23|1.24|1.25|1.22|1.26|1.33|1.21|1.04|1|1.01|0.98|0.9337|1.01|0.9802|1|0.9919||0.99|1.1013|1.11|1.13|1.15|1.2|1.2801|1.2708|1.28|1.2515|1.28|1.36|1.57|1.54|1.56|1.76|1.8|2.035|2|2.08|2.21|2.25|2.32|2.4|2.26|3.645|3.74|3.905|3.99|4.09|4.34|4.37|4.39||4.405|4.28|3.95|3.9|3.94|4|3.88|5.038|5.215|5.58|5.72|5.84|5.57|5.51|5.4|5.81|5.86|5.89|6.2036|6.005|6.1|6.01|6.1|6.05||6|5.5|5.63|5.31|5.28|5.375|5.195|5.06|5.13||5.015|4.9282|4.77|4.7126||4.955|4.89|4.705|4.57|4.755|4.94|5.04|5.15|5.305|5.24|5.405|5.53|5.24|5.55|5.38|5.4|5.3558|5.36|5.3818|5.39|5.3617||5.26|5.15|5.3298|5.77|5.9|6.02|6.19|5.98|6.5|6.04||14.02|11.8|10.29|11.229|11.4214|12.26|12.07|12.08|12.08|11.625|10.8601|10.56|10.89|10.9101|10.99|11.585|11.05|10.785|10.25|10.46|10.48|10.3121|10.9|11.31|11.25|12.03|11.2|11.08|10.55|10.84|10.65|10.13|9.86|10.36|10.32|11.15|10.48|14.07|15.02|14.96|15.27|14.86
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE|4.7267|5.04|5.4|5.25|5.44|5.13|5.25|5.23|5.2702|5.6|5.91|6.12|5.91|7.08|6.8|7.3|10.7|1.63|1.65|1.72|1.77|1.76|1.69|1.65|1.67|1.71|1.8|1.81|1.81|1.79|1.76|1.691|1.72|1.7271|1.69|1.65|1.78|1.81|1.8801|1.8138||1.83|1.82|1.66|1.64|1.6284|1.62|1.69|1.75|1.76|1.915||2.03|2.02|2.0701|2.16|2.06|2.11|2.44|2.61|2.88|3.9|3.9|3.9|4.14|3.9||3.864|3.9|3.843|3.855|4.05|4.05|4.218|4.08|4.14|3.996|4.083|3.99|3.9|3.765|3.633|3.63|3.615|4.05|4.026|3.99|3.954|3.753|4.02|3.915|4.053|4.02|4.083|4.0947|4.128|3.945|3.981|3.768|3.714|3.69|3.69||3.99|3.843|3.84|3.618|3.513|3.99|4.053|3.96|4.05|3.93|4.113|4.23|3.9|3.756|4.095|4.272|4.299|4.266|3.948|3.9|4.251|4.5|4.65|4.65|4.803|4.965|5.19|5.07|4.98|5.274|5.31|5.292|5.3103||5.469|5.466|5.85|6.15|5.127|4.5|4.203|5.496|6.3|7.368|8.31|7.611|6.9|6.3|6.03|5.76|5.25|5.064|5.262|4.956|4.65|4.593|4.95|4.662||4.695|4.65|4.548|4.485|4.2119|3.87|4.053|3.63|3.09||2.763|2.73|2.7|2.733||2.76|2.79|3.075|3.126|3.126|2.943|3.36|3.525|3.54|3.39|3.453|3.45|3.468|3.891|3.693|3.936|3.9|3.81|3.609|3.573|3.6||3.759|3.972|3.747|4.395|4.203|4.293|4.65|4.26|3.66|3.51|3.375|3.51|3.72|3.603|3.69|3.78|3.861|3.711|3.546|3.375|3.33|3|3|3.03|3.3|3.183|2.304|3.36|3.33|3.567|3.6|3.606|3.789|4.206|4.68|4.626|4.656|4.533|4.53|4.602|4.509|4.47|4.35|4.5|4.65|4.833|5.136|5.211|5.4|5.7|5.55|5.583|5.733
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH|3.2774|3.2|3.07|2.77|2.81|3.01|2.87|2.8|2.85|3.09|3.13|2.9275|2.88|2.72|2.5044|2.51|2.48|2.52|2.53|2.4985|2.51|2.6|2.47|2.44|2.45|2.6|2.76|2.85|2.74|2.73|2.75|2.78|2.72|2.81|2.685|2.62|2.52|2.42|2.48|2.51||2.47|2.46|2.46|2.3601|2.4|2.44|2.4|2.53|2.535|2.49||2.42|2.46|2.56|2.62|2.56|2.55|2.63|2.68|2.74|2.7|2.67|2.63|2.78|2.9||2.8|2.71|2.94|3.03|3.14|3.1|3|2.88|2.88|2.94|2.94|3.13|3.1715|3.275|3.2361|2.9264|2.66|2.62|2.595|2.37|2.49|2.62|2.485|2.44|2.47|2.52|2.6|2.7714|2.9|2.55|2.5701|2.375|2.34|2.275|2.21||2.1163|2.18|2.18|2.21|2.12|2.2301|2.38|2.27|2.3|2|2.22|2.34|2.37|2.41|2.34|2.42|2.54|2.77|2.77|2.85|3.0201|3.211|3.27|3.38|3.41|3.25|3.34|3.4|3.34|3.19|3.325|3.21|3.17||3.55|3.53|3.71|3.68|3.64|3.63|3.69|3.77|3.88|4.07|4.07|4.2|4|4.005|4.02|4.1|4.16|4.1|4.1501|4.38|4.25|4.28|4.26|4.02||4.05|3.69|3.5658|3.33|3.31|3.035|3.2|3.33|3.27||3.31|3.1417|2.86|2.85||2.96|2.98|3.0483|2.93|2.79|3.03|3.03|3.07|3.36|2.53|2.15|1.81|4.09|4.18|4.41|4.34|4.55|4.54|4.5|4.86|5.12||5.22|5.46|5.6001|5.85|5.68|5.62|5.77|6.17|5.6739|5.62|5.73|5.85|5.81|6.15|6.13|6.32|6.23|6.38|6.22|6.31|6.82|6.58|6.44|6.86|7.35|7.1911|6.73|6.12|5.93|6.1|31.28|31.6|33.33|34.03|33.42|32.9|32.87|35.1|35.78|34.17|33.4324|31.5|31.6441|29.96|28.65|29.84|31.89|32.79|32.96|32.65|31|30.79|30.43
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||39.85|39.78|39.67|39.43||39.34|39.28|38.95|36.15|39.62|39.57|38.73|38.86|38.825|38.46||38.52|38.07|38.07|38.11|38|38|38.15|38.6|38.7|38.11|37.7|37.6|37.455|37.56||37.65|37.61|37.56|37.29|36.85|36.85|36.9|36.8|36.5|37.59|37.17|37.12|37.17|37.34|37.67|37.3|36.86|37.06|37.63|36.72|31.935|31.04|30.42|30.811|29.17|28.95|28.225|28.57|28.89|28.56|27.405|27.69|27.59|27.225|26.1||26.035|26.08|25.46|25.58|23.84|23.15|24.15|23.98|23.83|23.57|22.73|22.61|23.43|23.27|22.68|23.11|23.71|22.98|21.16|21.16|22.71|23.59|23.01|22.815|23.16|23.485|21.66|20.515|20.28|20.605|19.11|18.49|18.275||20.86|19.8|20.0614|20.43|20.96|20.76|20.76|20.93|21.86|22.645|23.165|23.39|22.7|22.04|22.18|21.68|21.19|20.58|20.15|20.19|19.53|19.37|19.65|18.79||19.52|18.54|18.25|18.64|18.95|19.355|19.075|19.93|19.7||20.34|20.905|20.4|20.83||22.04|22.45|22.435|21.41|21.19|21.54|21.7|22.001|21.22|20.05|20.15|20.67|20.84|20.79|21.47|22.08|22.544|22.65|22.34|21.51|21.42||21.07|20.4|20.84|20.23|16.67|17.3|18.08|18.14|18.02|18.1651|19.34|20.49|20|19.85|22.1|22.51|23.46|23.36|22.46|22.4|22.2801|21.741|21.15|20.57|20.94|20.97|21.61|20.9649|20.705|19.94|20.13|19.7184|19.35|20.24|20.625|19.5348|18.56|17.7|17.2|15.5|15.63|14.93|14.8|14.82|15.645|16.585|16.97|16.89|17.4001|17.93|17.802|17.55|17.6799
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE|40.5|40.899|39.9|39.3|42|41.1|37.5|36.3|37.2|37.2|34.5|32.4|36.6|41.796|42.3|39.9|39.9|43.8|44.4|43.5|45.6|44.7|45.6|50.4|52.2|51.6|53.544|58.5|57.903|64.5|64.2|76.977|63|69|65.7|71.4|72.15|72.3|70.5|70.5||71.4|70.5|67.83|66|66.3|67.2|67.2|67.5|67.5|70.2||69.066|72|72.6|72.6|72.6|72.6|74.7|77.4|75.846|71.4|71.55|71.154|70.2|69.003||70.2|69.666|72|71.7|77.7|76.2|75.9|78|78|72.6|71.946|80.4|78.018|72.9|72|70.752|66|66.9|64.2|63.3|55.8|63.6|64.5|63.6|66|73.5|78.6|72.612|71.103|72|71.46|68.319|68.1|68.1|67.503||67.2|66.9|67.2|67.5|67.5|66.6|67.5|67.2|66.6|64.5|64.8|66|67.8|66.9|66.6|67.5|70.953|73.8|69.45|69.06|75|81.6|85.2|90|72|68.4|72.9|72|75.6|76.5|79.5|82.5|84.3||84.3|79.5|77.1|78.3|81.9|81|81|81.45|79.5|79.518|78.9|78.9|76.5|76.8|76.8|78.6|78.6|78.3|82.5|82.5|83.4|83.1|86.031|87||81.603|79.5|79.2|76.8|74.4|73.5|73.8|73.203|72||64.2|63.9|60.6|61.5||57.6|56.4|58.8|58.8|60.6|62.4|67.2|69.045|66.9|66|70.8|70.203|69.003|76.5|81.9|86.1|88.2|84.3|84|85.5|88.5||85.8|85.5|83.55|89.1|90.3|94.5|101.4|96.9|97.65|94.5|93|96|101.4|98.724|96.3|102|102.3|102|99|99.3|91.2|88.2|90.45|90|90|92.4|94.5|90.9|93|92.4|93.3|93.3|92.301|100.5|102.9|100.8|99|91.5|92.7|99.9|100.5|100.5|99.9|99.3|101.607|102.6|107.433|111.3|117.6|119.7|119.88|118.2|123.3
01781|1055906|/equities/curo-group-holdings|R2000GROWTH|1.11|1.1|1.1|1.1|1.11|1.1201|1.15|1.19|1.11|1.13|1.24|1.35|1.4|1.45|1.53|1.5406|1.6|1.5212|1.4001|1.55|1.61|1.51|1.4505|1.43|1.4|1.44|1.5|1.52|1.52|1.58|1.59|1.51|1.56|1.6|1.65|1.72|1.423|1.36|1.31|1.32||1.34|1.35|1.33|1.37|1.39|1.32|1.45|1.61|1.56|1.71||1.6635|1.665|1.65|1.81|1.7|1.65|1.57|1.61|1.39|1.59|1.14|1.02|1.02|1.11||1.04|1|1.02|1.05|1.03|1.08|1.18|1.15|1.3|1.29|1.265|1.4|1.404|1.56|1.57|1.5|1.52|1.52|1.53|1.56|1.52|1.5|1.5|1.49|1.6047|1.69|1.8|1.78|1.77|1.7|1.75|1.675|1.62|1.5|1.46||1.51|1.51|1.5|1.5334|1.64|1.5403|1.52|1.52|1.53|1.47|1.52|1.6412|1.46|1.35|1.44|1.5|1.52|1.6625|1.76|1.8301|2.06|2.3|2.5|2.42|2.72|2.62|2.71|2.89|2.97|3.2|3.6192|3.7|3.81||3.93|4.02|4.09|4.09|4.08|4.18|4.32|4.51|4.27|4.275|4.41|4.09|3.72|3.99|4.03|4.07|4.03|3.91|4.01|4.03|3.97|3.92|4.34|4.53||4.43|4.15|3.89|3.63|3.7|3.52|3.57|3.62|3.5146||3.43|3.42|3.36|3.31||3.32|3.1|3.24|3.19|3.15|3.26|3.295|3.47|3.55|3.35|3.27|3.35|3.3468|3.43|3.46|3.5543|3.55|3.1|3.185|3.1|3.0801||3.0853|2.965|2.99|3.1|3.2|3.31|3.5601|3.6|3.53|3.15|3.01|3.12|3.13|3.36|3.565|4.9407|5.18|5.0058|4.55|4.66|4.56|4.33|4.12|3.745|3.56|3.76|3.995|3.97|4.05|4.03|4.1979|4.09|4.12|4.4|4.59|4.63|4.49|4.0239|4.01|4.05|4.51|4.53|4.58|4.9|5.22|5.57|5.46|5.52|5.54|5.72|5.7|5.87|6.35
01782|1172578|/equities/latham-group|R2000GROWTH|3.55|3.5|3.595|3.8401|3.9|3.9|3.8|3.94|4.055|3.99|4.14|4.145|3.97|3.95|4.0287|3.97|3.76|3.77|3.76|3.775|3.77|3.895|3.93|3.94|3.96|3.82|3.91|4.09|4.1|4.07|4.03|4.015|3.93|4.29|3.825|3.61|3.52|3.47|3.37|3.58||3.67|3.705|3.45|3.27|3.17|3.18|3|2.98|3.1|3.16||3.3|3.289|3.25|3.42|3.4|3.385|3.52|3.405|3.675|3.655|3.395|3.315|3.585|3.4101||3.765|3.53|3.54|3.475|3.37|3.545|3.4|3.24|3.15|3.47|3.3|3.19|3.105|2.54|2.41|2.28|2.26|2.36|2.35|2.405|2.265|2.12|2.115|2.22|2.2097|2.24|2.29|2.35|2.3|2.265|2.295|2.25|2.26|2.39|2.36||2.365|2.48|2.645|2.69|2.81|2.75|2.805|2.79|2.71|2.55|2.59|2.7|2.89|2.81|2.95|2.99|3.11|3.01|3|3.12|3.53|3.83|3.44|3.285|3.195|3.13|3.18|3.14|3.135|3.05|3.09|3.17|3.35||3.845|3.79|3.77|3.785|3.695|3.8541|3.8625|3.94|3.92|4.05|4.365|4.41|4.24|4.3114|4.09|3.71|3.65|3.47|3.595|3.4|3.24|3.48|3.72|3.69||3.66|3.515|3.51|3.27|3.28|3.22|3.21|3.295|3.25||3.18|3.11|3.095|3.04||3.09|2.94|2.92|2.8326|2.92|3.07|3.05|3|2.92|3.15|3.21|3.19|3.105|3.04|2.96|3.36|3.37|3.2248|3.27|3.265|3.53||2.86|2.75|2.8315|2.775|2.88|2.95|3.1|3.495|4.05|3.87|3.81|4.165|4.07|4.195|4.21|4.32|4.51|4.21|4.24|4.275|4.17|4.03|3.91|3.66|3.57|3.52|3.735|3.67|3.52|3.34|3.4|3.61|3.59|3.72|4|3.945|3.98|3.5301|3.58|3.72|3.941|3.845|3.87|3.995|4.03|4.32|4.37|4.745|4.845|5.04|4.95|5.11|5.52
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH|10.48|10.79|10.3209|10.46|10.91|10.79|10.72|10.49|10.56|10.2|10.5|10.44|10.8|10.64|10.59|10.52|10.14|10.72|10.72|10.19|10|9.68|9.43|9.265|9.395|9.125|9.46|9.46|9.48|9.39|9.14|9.56|9.3401|9.395|9.53|9.78|10.2005|9.25|8.86|8.95||8.76|9|8.97|8.75|8.8|8.96|9.01|9.64|9.39|9.39||9.45|9.27|9.51|9.62|9.6|9.77|9.775|9.84|10.03|9.78|9.97|9.675|9.31|9.2||9.03|9.74|10.33|10.55|10.1|10.46|9.99|9.93|9.89|9.33|9.62|9.45|9.21|9.345|9.36|9.45|9.1|8.82|8.825|8.39|8.33|7.94|7.875|7.97|7.97|8|8.07|7.77|7.75|7.91|7.63|7.81|7.92|8.04|7.67||7.5301|7.63|7.84|7.87|7.445|7.33|6.83|6.6|6.5|6.2901|6.3125|6.255|6.91|6.75|7.2|7.24|7.25|7.37|6.89|6.58|7.3|7.44|7.59|7.59|7.62|7.5|7.35|7.01|7.3|7.395|7.735|7.63|7.74||7.48|7.4149|7.66|7.69|7.66|7.41|7.67|7.93|7.91|7.81|7.53|7.52|7.61|7.81|7.74|7.94|7.915|7.77|7.89|7.34|7.135|6.91|6.97|6.905||6.94|6.57|6.58|6.55|6.46|6.3|6.2|6.33|6.5||6.63|6.1678|5.87|5.7||5.09|5.38|5.12|5.08|5.15|5.31|5.5|5.5|5.505|5.45|5.25|5.155|5.01|5|5.09|5.2308|5.26|5.11|4.955|5.01|5.05||4.97|5.095|4.95|5.08|5.19|4.99|5.18|5.22|5.47|5.29|5.08|5.26|5.245|4.96|5.19|4.75|5.01|4.75|4.84|4.64|4.42|4.26|4.23|4.31|4.12|4.12|4.53|4.48|4.5|4.44|4.37|4.53|4.52|4.62|4.88|5.13|5.77|14|14.04|13.665|14.27|13.46|13.1|13.08|13.42|13.77|14|14.6|13.98|14.42|14.89|14.98|15.4
01784|17175|/equities/siga-technologies|R2000GROWTH|4.3315|4.3129|4.2663|4.2663|4.2942|4.2477|4.257|4.2197|4.2011|4.4153|4.6016|4.6203|4.7041|4.8438|4.8252|5.1501|5.1233|5.1885|5.0907|5.0581|5.0767|4.8904|5.0953|4.6762|4.611|4.6389|4.583|4.5644|4.5551|4.6203|4.5597|4.541|4.5644|4.6389|4.6762|4.6482|4.5923|4.4107|4.407|4.4992||4.6808|4.611|4.6575|4.6016|4.6762|4.6575|4.76|4.8997|5.0348|5.2901||5.3003|5.2816|5.3003|5.3375|5.1978|5.1652|5.4307|5.263|5.0301|5.0488|5.1279|5.0674|5.1186|5.1419||5.0115|5.1|5.1047|5.2258|5.1699|5.2258|5.0581|5.0022|4.9184|4.9929|5.0172|4.9655|4.8365|4.7375|4.7517|4.9238|4.8881|4.6988|4.7332|4.9139|4.7504|4.6729|4.6084|4.7848|4.7504|4.8795|4.8967|4.901|4.9311|5.1205|5.0258|5.1032|5.0258|5.086|5.0344||5.0172|4.8537|4.7418|4.7762|4.8279|4.7418|4.9225|4.8149|4.802|4.7375|4.5611|4.5094|4.6299|4.6902|4.6643|4.6557|4.6385|4.5783|4.3976|4.617|4.5869|5.0645|5.1678|5.1979|5.4001|5.5507|5.6755|5.8476|5.9122|5.7916|5.7315|5.6583|5.7573||5.8175|5.8046|5.6885|5.568|5.6282|5.7745|5.8993|6.0025|5.9853|6.0886|6.2478|6.3253|6.1273|6.1618|6.2478|6.2349|6.2994|6.3081|6.45|6.463|6.4027|6.4371|6.3941|6.506||6.8846|6.5232|6.4888|6.2306|6.1876|6.0327|5.9423|5.9466|5.981||6.2005|6.2736|6.2392|6.3812||6.5877|6.506|6.4113|6.3683|6.4371|6.4113|6.4974|6.6652|6.79|6.7298|6.876|6.8244|6.9363|6.932|7.117|7.2977|7.5215|7.5645|7.6506|7.487|7.5731||7.7796|7.7624|7.7969|7.7926|7.728|7.7452|8.0722|8.0378|7.7624|7.6764|7.3881|7.8399|7.5731|7.16|7.0998|7.3623|7.8829|7.7624|7.7323|7.7624|7.87|7.8313|7.401|7.4612|7.5302|7.5645|7.9518|7.9432|7.8399|7.5731|7.685|7.6506|7.728|7.7199|7.9862|8.0808|8.6617|8.6574|8.7263|8.4552|8.7865|8.7005|8.5972|8.5628|8.907|9.2684|9.3714|9.8967|10.0258|10.8261|11.1961|11.1187|11.549
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE|8.4|8.445|8.13|8.39|9.02|8.69|8.36|8.49|8.42|8.64|9.1|8.76|9.525|9.75|10.85|10.5601|10.7|11.97|12.3|12.31|13.32|13.09|12.6|12.6|13.11|14.1|14.09|14.36|14.35|13.76|12.8901|11.6|11.5|10.59|10.13|6.68|6.8|6.59|6.44|7.25||7.2905|7.3|7.32|7.245|7.16|7.23|7.02|7.56|8.565|8.565||8.82|9.05|9.6|9.46|9.05|8.93|8.55|8.8203|8.17|7.98|8.11|8.47|8.455|8.455||8.43|8.11|8.305|7.87|6.44|5.51|5.15|4.99|4.92|5.19|5.1302|5.075|5.105|5.39|5.07|5.03|4.8017|4.55|4.54|4.69|4.62|4.82|4.945|5.1025|5.315|5.465|5.39|5.685|5.82|5.85|5.86|6.1701|6.115|6.33|6.41||6.36|6.38|6.415|6.6|6.48|6.43|6.5|6.4|6.7|6.45|6.4343|6.95|7.27|7.11|7.36|7.33|7.13|7.37|6.87|6.755|7.41|7.965|8.07|8.09|8.031|7.7|7.815|7.85|7.55|7.55|7.72|7.67|7.64||7.56|7.79|8.1709|7.88|7.89|7.83|8.02|8.28|8.57|9.04|9.08|8.63|7.97|8.09|7.98|8.15|7.945|7.74|8.49|8.28|8.41|8.25|8.93|8.9||8.45|7.7|7.63|7.47|7.43|7.1|7.22|7.52|7.36||7.325|7.2|7.045|7.12||7.321|7.26|7.43|7.43|7.47|7.88|8.375|8.68|8.77|8.52|8.4|9.155|9.04|8.865|8.97|9|8.77|8.37|8.39|8.25|9.11||9.06|8.54|8.81|9.19|10.75|10.6147|11.33|12.42|11.09|10.43|9.76|9.29|9.25|9.27|9.88|10.24|10.4403|10.435|10.41|10.305|10.27|10.67|10.45|10.0287|9.8|9.81|10.7375|10.01|10.41|10.19|10.5|10.19|10.54|10.695|11.38|11.27|11.11|10.53|10.6|10.48|10.92|10.18|9.87|10.39|10.31|10.47|10.3|9.83|10.62|12.85|12.7|12.66|13.03
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE|1.79|1.79|1.68|1.69|1.67|1.59|1.58|1.57|1.63|1.57|1.58|1.56|1.27|1.51|1.49|1.47|1.4101|1.47|1.44|1.37|1.44|1.43|1.4|1.431|1.3613|1.38|1.35|1.4201|1.34|1.33|1.35|1.37|1.39|1.35|1.25|1.26|1.19|1.17|1.12|1.19||1.05|1.05|1.12|1.16|1.07|1.04|0.9802|1.05|1.12|1.11||1.195|1.17|1.23|1.28|1.26|1.27|1.31|1.36|1.37|1.41|1.48|1.4701|1.53|1.35||1.3904|1.46|1.63|1.4|1.21|1.23|1.24|1.4|1.43|1.385|1.3|1.3|1.1315|1.08|1.15|1.16|1.14|1.12|1.14|1.11|1.07|1.05|1.03|1.0815|1.07|1.14|1.18|1.15|1.14|1.05|1.08|1.17|1.18|1.19|1.16||1.17|1.15|1.13|1.08|1.14|1.16|1.28|1.35|1.23|1.03|1.38|1.385|1.46|1.48|1.45|1.54|1.582|1.59|1.66|1.63|1.7|1.7|1.75|1.71|1.7|1.69|1.68|1.73|1.72|1.68|1.77|1.83|1.85||1.8819|1.89|1.86|1.8215|1.81|1.7|1.8009|1.83|1.94|1.91|2.07|2.21|2.17|2.18|2.208|2.35|2.22|2.07|1.93|1.8|1.71|1.87|1.905|2.06||2.1515|2.08|1.92|1.7846|1.66|1.52|1.53|1.56|1.4785||1.42|1.45|1.43|1.49||1.65|1.59|1.61|1.57|1.56|1.53|1.605|1.64|1.74|1.685|1.98|1.99|1.92|1.915|2.12|2.15|2.18|2.0999|2.08|2.11|2.14||2.19|2.2|2.2276|2.74|3.23|3.3|3.45|3.46|3.43|3.33|3.29|3.57|3.45|3.5|3.56|3.65|3.89|3.92|3.7884|3.75|3.76|3.81|3.42|3.43|3.255|3.18|3.43|3.135|3.14|3.15|3.08|3.01|3.02|3.15|3.21|3.17|3.18|3.08|2.98|2.97|3.1|3.04|2.96|2.93|3.19|3.25|3.41|3.48|3.67|3.9803|4.34|4.5092|4.4
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE|16.5|16.32|16.22|15.88|16.84|16.92|16.605|16.73|17.04|16.88|17.62|17.5|17.93|17.93|17.53|17.9|18.7303|19.43|18.68|17|17.12|17.14|16.77|16.79|17.08|17.495|17.32|17.44|17.41|17.62|17.84|17.83|17.95|18.41|18.57|18.595|18.31|18.065|17.545|17.64||17.79|17.8772|18.05|18.6|18.63|19.1|20.35|21.16|21.11|21.79||21.6|23.37|23.36|22.425|22.09|22.13|22.56|22.75|22.81|21.97|21.64|20.825|21.3|21.11||20.66|20.69|20.71|21.35|21.81|21.59|21|21.39|21.41|21.86|21.905|22.4|21.98|21.55|21.73|22.32|22.33|22.8|21.99|19.61|27.49|27.585|28.64|29.68|29.87|29.21|28.87|28.65|27.12|26.75|25.75|25.49|25.08|25.52|25.51||24.67|24.22|24.51|26.135|25.77|25.89|26.48|25.86|25.43|25.3|25.63|26.06|27.25|27.25|26.6|26.63|26.76|28.04|27.36|27.085|27.91|30.5|30.6|30.86|30.5|30.32|30.99|30.48|30.02|29.7707|30.78|30.75|30.34||29.83|30.42|30.57|30.8|31|31.07|31.46|31.62|30.71|32.49|32.79|33.55|33.5|34.06|33.48|34.87|34.37|31.88|30.42|29.94|21.855|21.775|22.28|22.36||22.89|20.81|19.175|18.1824|18.905|18.44|18.35|18.62|18.7||18.3|18.37|18.14|18.11||18.03|18.86|18.7414|18.35|18.35|18.19|18.53|18.88|18.8|18.25|18.08|17.455|16.81|16.42|16.72|17.1|17.68|17.5|19.26|19.11|19.12||19.49|19.12|19.15|19.74|19.8|20.42|20.49|19.8|20|20.3|20.17|20.57|21.48|20.92|23.94|24.26|24.65|24.6|24.06|23.64|24.57|23.795|23.29|23.03|21.98|22.585|23.23|22.53|22.46|21.702|22.52|21.82|21.3477|21.54|21.94|20.26|21.02|20.29|20.56|20.26|20.23|20.09|19.6|19.03|20.07|19.4501|21.77|21.46|22.41|22.04|23.4751|22.35|22.13
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE|17.67|17.7|17.36|17.4|17.395|16.72|16.64|16.28|16.53|15.91|16.3|15.83|15.92|16.45|16.04|15.5|16.35|16.84|17.09|18.1|20.1|20.61|20.26|19.905|20.84|20.73|21.13|20.35|21.55|23.45|23.63|23.8|22.76|23.08|22.46|20.275|19|18.97|19.01|19.8||20.7|21|21.31|21.2815|20.79|20.14|20.4|21.31|22.12|21.71||22.32|22.865|22.48|23.43|21.65|20.34|19.52|19.685|18.8031|18.19|17.9|17.82|18.1|18.15||17.38|17.03|16.552|16.975|16.665|16.59|16.92|15.86|15.985|16.3|16.65|17.6|13.8679|12.77|13|12.76|12.45|12.99|13.28|13.63|13.15|12.91|13.09|12.97|13.675|13.22|14.76|15.3|15.185|15.24|14.97|15.09|14.94|14.7601|13.61||13.04|13.59|14.19|14.52|14.12|14.21|14.1|13.865|14.11|14.24|14.6|14.95|14.86|14.475|14.645|15.47|15.4|15.74|15.4|16.37|17.72|18.03|17.95|17.85|17.82|17.36|17.02|30.41|30.05|30.94|31.19|31.11|31.52||34.22|34.11|34.82|34.795|33.86|33.74|34|35.59|35.95|36.73|38.146|37.62|34.32|32.95|32|32.79|31.62|29.77|27.1|28.02|26.87|26.82|27.64|27.65||27.65|27.645|27.9|26.855|27.27|26.83|26.88|29.96|31.66||30.11|29.25|28.915|29.83||30.31|31.14|31.04|31.03|31.78|32.38|34.23|35.76|38.47|39.275|39.48|39.74|40|42.16|43.46|42.76|41.78|39.64|40.205|41.13|41.76||40.64|40.45|41.73|41.66|42.2776|43.385|43.27|39.84|39.02|36.1|50.23|52.51|52|52.55|54.22|55.67|57.93|58.28|57.6551|57.8075|59.4|57.5828|54.11|53.325|51.3863|51.51|53.56|52.44|52.02|53.95|55.59|55.01|55.33|58.3334|60.1|57.78|58.79|57.255|56.38|55.31|54.75|53.7|58.14|58.7206|60.88|59.8|59.59|55.54|56.56|58.64|58.12|56.7|57.38
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE|56.14|56.59|56.2|56.315|56.6589|57.52|57.56|57.29|57.45|57.6|57.43|57.285|57.9|58.19|58.14|57.001|57.72|57.5201|54.78|56.94|57.53|58.4|58.34|59.02|59.72|59.73|58.87|59.05|57.98|57.62|57.05|56.24|55.62|57.2475|57.23|56.94|56.581|57.76|58.7001|59.69||60.7|60.87|60.85|58.74|59.05|58.63|58.02|58.75|59.04|57.97||58.37|58.13|58.9|60.04|60.22|60.085|59.61|59.77|57.16|57.45|57.43|56.44|56.67|58.4||58.65|58.075|58.08|60.15|60.285|61.2|62.13|61.64|60.02|61.12|61|59.19|57.603|57.38|59.12|59.01|55.86|56.96|56.11|57.54|57.65|56.88|56.67|56.61|58.43|59.55|59.16|57.97|59.68|59.8|59.745|60.21|60.2|61.25|59.0823||59.18|60.3|61.415|61.57|61.29|60.78|60.29|59.965|59.85|58.83|58.83|60.02|59.71|58.84|59.13|58.36|57.5|58.36|56.8|58.71|60.47|61.85|61.91|62.74|63.1|62.35|62.775|63.75|64.03|63.27|63.55|63.23|63.29||65.2|65.31|64.39|64.56|64.75|64.3|64.65|64.61|63.32|64.02|67.585|68.6|67.52|66.2|65.71|65.26|65.07|68.15|67.5|66.8|65.58|65.62|66.74|67.73||66.99|67.5|65.0386|66.56|67.03|67.545|66.93|67.36|66.1||65.32|62.6001|64.79|65.99||65.49|64.31|65.36|63.61|64.52|64.92|64.9|66.25|65.905|66.19|60.3514|56.38|56.13|55.83|55.79|57.83|56.18|55.12|55|54.45|54.6||54.57|55.31|54.39|55.21|54.38|55.65|57.04|56.8|56.73|54.43|52|52.62|52.57|51.25|50.64|51.9|52.51|52.22|50.6|49.9|49.5|47.78|47.04|46.304|46.67|46.355|48.03|46.93|46.83|46.98|46.78|47.89|47.87|47.84|49.52|50.71|51.71|50.65|51.17|48.31|50.78|50.08|50.21|49.66|50.7|52.32|52.33|53.97|54.06|55.02|54.41|56.56|58.34
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE|8.43|8.43|8.2|8.35|8.42|8.25|8.26|8.51|8.78|8.975|8.63|8.58|8.58|8.48|8.43|8.7|8.7|8.63|8.8349|8.8|9.64|9.98|9.86|9.69|9.78|9.795|9.45|9.57|9.31|9.57|9.6|9.46|9.29|9.6501|10.761|9.82|9.54|9.51|9.06|9.295||9.125|10.1|9.35|9.26|8.64|9.22|9.12|9.4|9.45|9.46||9.36|9.12|9.31|9.25|9.43|9.26|9.155|9.22|8.75|8.75|8.71|8.44|8.43|8.64||9.01|7.47|7.3075|7.24|6.67|6.6|6.1|5.3541|5.3275|5.58|5.8|5.805|5.55|5.66|5.35|5.17|5.08|6.04|6.28|7.21|6.37|7.28|7.3801|8.86|9.25|9.105|9.02|9.35|9.32|9.43|9.9001|12.88|13.0272|13.74|13.8||13.975|14.39|15|14.8386|14.5|13.94|14.32|14.47|14.5|14.14|14.08|13.94|13.86|13.69|13.84|13.68|13.4|14|13.62|13.77|14.26|14.47|14.72|14.71|14.99|14.41|14.57|14.8038|15.29|15.89|14.25|14.23|14.155||14.57|14.12|13.91|13.68|13.88|13.89|13.57|13.14|13.28|13.35|13.81|13.79|13.56|13.13|12.576|12.36|12.2|11.9|11.5|11.09|10.92|11.57|11.63|11.04||10.5657|10.74|10.46|10.61|10.67|10.5|10.35|10.39|9.88||9.24|9.22|9.16|9.02||9.91|10|10.06|9.41|9.14|9.245|9.585|10.02|9.96|10.03|10.06|10.21|10.42|10.62|10.95|11.07|11.32|10.44|10.79|11.44|11.94||11.99|12.1|12.15|12.7|12.78|12.82|14.12|13.93|14.01|14.12|13.79|13.83|14.15|11.4|10.68|10.935|11.07|10.41|10.81|10.62|10.88|10.83|10.355|10|10.26|10.12|10.27|9.82|9.4|8.93|9.445|8.81|8.6138|8.785|8.9734|8.94|9.17|8.64|8.72|8.575|8.19|8.38|8.244|7.78|7.93|8.15|7.95|7.925|7.78|8.185|7.8|8.3|8.68
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH|4.67|4.59|4.59|4.52|4.66|4.6|4.76|5.01|4.96|4.94|5.15|5.16|4.68|4.61|5.01|6.1|6.11|6.05|6.17|6.14|6.29|6.35|6.27|6.29|6.5|6.27|6.36|6.38|6.39|6.63|6.67|6.66|6.64|6.69|6.48|6.38|6.37|6.18|6.1|6.39||6.56|6.5|6.255|6.225|6.055|6.11|6.07|6.2131|6.33|6.28||6.32|6.63|6.64|6.8|6.76|6.76|7.01|7.07|6.85|6.84|6.8|6.8|6.99|7.09||7.1381|7.1|7.05|7.4|7.74|7.57|6.8201|6.76|6.76|6.6|6.52|6.8|6.9|5.825|6.15|6.35|6.55|6.79|6.91|7.01|6.84|6.86|6.64|6.75|6.755|6.81|6.76|6.95|6.98|6.61|6.7|6.75|6.75|6.77|6.74||6.65|6.64|6.97|7.01|7.06|6.9|6.63|6.62|6.8|6.7|6.705|7.11|7.38|7.27|7.47|7.38|7.26|7.76|7.6|7.8|8.415|8.5057|9.715|9.54|9.75|9.7|9.61|9.63|9.54|9.5|9.76|9.54|9.5||9.21|8.88|9.03|9.2|9.39|9.1399|9.4|9.3|9.03|8.98|8.67|8.77|8.49|8.71|8.78|9|9.08|9.0134|8.915|8.71|8.44|8.345|8.48|8.65||8.51|8.43|8|7.73|7.729|7.5001|7.3|7.25|7.3597||7.31|7.45|7.33|7.67||7.6358|7.52|7.64|7.21|6.8001|7.31|7.695|7.63|7.85|7.79|7.9575|7.59|7.245|7.16|7.195|7.24|7.4|7.28|7.25|7.27|7.48||7.2973|7.39|7.1|7.3|7|6.947|7.2|6.92|6.7884|6.7801|6.32|6.3201|6.66|6.55|6.78|7|6.92|6.66|6.3|6.2857|6.295|5.77|5.6|5.53|5.55|5.39|5.46|5.24|5.35|5.12|5.47|5.23|5.45|5.49|5.74|5.78|5.61|5.51|5.54|5.58|5.72|5.69|5.64|5.46|5.81|6.23|6.65|6.61|6.59|6.75|6.72|6.7|6.98
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE|7.83|7.559|7.495|7.52|7.615|7.74|7.52|7.48|7.25|7.65|7.8114|8.02|8.1|7.97|8|8.585|8.862|8.94|9.04|9.08|9.2951|9.12|9.02|8.95|9.051|8.93|8.82|8.76|8.97|8.95|9.11|9.085|8.71|8.69|8.695|8.755|8.6|8.645|8.3|8.625||8.9|9.11|9.32|9.01|8.9|8.7|8.891|8.89|8.86|8.8801||8.885|8.87|8.87|8.41|8.29|8.35|8.15|8.43|8.1|8.33|8.18|8.02|7.95|7.82||7.72|7.9701|8.15|8.14|8.27|8.245|8.14|8.15|8.14|8.22|8.19|8.161|7.97|8.2|8.19|8.12|7.805|7.65|7.98|7.99|7.41|7.72|7.71|7.66|7.8|7.75|7.74|7.75|7.48|7.29|7.34|7.41|7.76|7.82|7.52||7.755|7.51|7.45|7.17|7.06|7.135|7.14|7.08|7.16|6.92|7.035|6.56|6.2001|6.11|6.185|5.925|5.905|5.88|5.46|5.64|5.59|5.47|4.63|4.67|4.82|4.65|4.78|4.9052|4.92|4.85|5.08|5.127|5.105||5.38|5.25|4.95|4.82|4.92|4.95|5.02|5.05|5.135|5.14|5.25|5.29|5.24|5.19|5.27|5.23|5.185|5.08|5.03|5.04|4.94|5.04|5.22|5.14||5.15|4.98|4.865|4.66|4.66|4.44|4.35|4.49|4.48||4.56|4.29|4.22|4.41||4.57|4.7|4.62|4.55|4.65|4.96|4.985|5.08|5.04|4.87|4.94|5.61|5.56|5.48|5.495|5.31|5.1|4.57|4.59|4.72|4.95||4.94|4.84|4.84|4.91|5.03|5.45|5.77|5.9|5.79|4.96|5.0193|6.7075|7.14|7.11|6.94|7.34|7.5|7.38|7.33|7.5|7.7|6.955|6.68|6.77|6.86|7.13|7.87|7.8|7.91|7.41|7.515|7.245|7.27|7.18|7.385|7.37|7.16|6.43|6.62|7.23|7.37|7.33|7.33|7.17|7.35|7.7|8|7.95|8.5828|8.27|7.94|8.135|8.33
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE|42.65|42.37|42.32|42.39|42.01|42.26|42.79|42.6|42.71|42.88|43.935|44.745|44.78|44.96|45.03|45.07|45.54|44.95|45.95|45.81|45.78|46.69|46.155|45.81|45.74|45.62|44.9|44.855|44.12|43.31|42.8|42.45|43.05|43.275|43.63|43.51|43.12|43.26|42.96|43.37||43.91|43.8|44.15|43.99|43.88|43.67|43.42|43.58|43.01|43.39||43.25|43.56|43.445|43.38|43.03|43.64|44.53|43.935|42.58|42.89|44.015|43.3|43.9|44.5625||44.22|44|43.745|44.27|43.86|43.64|44.06|43.28|43.96|45.095|45|44.23|44.56|44.27|45.4203|45.43|43.925|45.875|45.07|44.89|44.61|43.6|43.386|44.73|46.19|45.88|46.39|44.9|45.1|45.62|46.11|46.15|46.52|45.97|43.87||44.16|43.6|43.9|44.27|43.385|43.85|43.47|43.1|42.53|41.6|42.28|43.06|43.41|42.52|42.85|43.62|42.95|43.14|43.79|45.26|46.51|46.52|46.55|46.155|46.71|45.54|46.11|46.42|46.67|45.94|46.22|46.35|46.14||46.35|46|46.6332|46.05|46.14|46.36|46.705|47.13|48.37|48.2|48.63|48.62|46.99|45.51|45.8|45.55|45.27|45.01|45.5|44.365|44.12|43.85|44.2101|43.405||42.97|42.95|43.19|42.57|42.47|41.77|41.01|40.7504|40.28||39.925|40.34|40.24|40.95||40.32|40.28|40.375|39.885|40.93|41.26|42.22|43.715|43.58|42.5|42.51|42.88|43.135|43.02|43.35|43.3|43.3|42.605|42.78|42.61|42.6401||42.58|42.4|42.84|41.89|40.61|41.02|41.9125|40.31|40.755|39.17|38.23|39.07|38.62|37.44|35.84|38.18|38.97|38.3|38.25|38.02|37.34|38.02|37.5|36.81|37.14|38.29|39.17|38.98|38.9|38.41|38.83|38.12|37.99|37.76|38.79|38.8208|38.8|37.91|37.53|38.4975|38.39|38.12|38.06|37.45|37.995|38.49|37.88|38.35|37.7|39.22|39.23|39.36|40.42
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE|18.5|18.49|18.2001|18.27|18.36|18.43|18.52|18.66|18.51|18.5|18.63|18.73|19|18.9|18.41|18.2|18.36|18.44|17.42|19.525|19.36|19.52|19.64|19.79|20|19.88|19.58|19.66|19.4858|19.49|19.36|19.23|19.12|19.27|19.78|19.46|19.32|19.31|19.05|19.08||19.31|19.42|19.22|19.08|19.04|19.035|19|19.26|19.59|19.65||19.595|19.32|19.53|19.93|20.23|20.23|20.21|20.08|19.345|18.89|19.315|18.56|18.66|18.995||19.3201|19.12|19.515|19.62|19.61|19.53|19.19|18.95|18.88|18.95|18.88|18.72|18.56|18.92|18.725|18.78|18.09|18.68|18.56|18.91|18.58|18.63|18.6404|19.21|19.89|20.05|20.02|19.9404|19.905|19.93|20.12|20.18|20.34|20.3|20.115||20|20.27|20.56|21.025|21.23|21.19|21.13|21|20.63|20.125|20.15|20.35|20.5|19.95|19.455|19.51|19.5|20.055|19.7|20.31|20.87|20.91|20.7071|20.52|20.66|20.12|20.52|25.45|24.655|24.03|23.815|24.01|23.94||24.335|23.93|23.66|23.625|23.31|23.22|23.215|23.62|24.19|24.1|24.1|23.86|23.65|23.6|23.5|23.65|23.495|22.82|23.23|23.34|23.5168|23.12|23.53|24.41||24.11|23.69|23.56|23.15|22.85|22.16|22.05|22.585|22.15||22.13|22.45|22.26|22.7||23.11|22.8324|22.83|22.645|22.47|22.09|22.7|23.14|23.61|23.13|23.18|22.66|22.65|22.99|22.59|23.15|23.14|22.455|22.27|22.32|22.36||22.07|22.43|22.25|21.68|21.48|21.4|21.7|20.95|21.28|20.95|20.32|20.65|20.86|20.575|19.885|20.08|19.85|19.81|18.32|19|17.66|17.575|17.35|17.33|17.23|17.02|17.42|17.42|17.02|16.33|16.69|16.45|16.152|16.08|16.64|16.8|16.75|16.49|16.45|16.36|16.55|16.46|16.53|16.53|17|17.3|17.3282|17.61|17.1|17.6|17.65|18.04|18.75
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE|9.1253|9.15|9.04|8.84|9.235|9.24|9.07|8.94|8.64|9.36|9.63|9.7712|10.06|9|8.48|8.28|8.521|9|8.94|8.96|9.505|9.47|9.2|8.885|8.91|8.9|8.82|9.08|9.12|9.37|9.13|8.8201|8.95|9.12|8.87|8.56|8.2142|8.31|7.79|7.89||8.2|8.15|8.26|8.07|7.76|7.79|7.75|7.65|7.6|7.74||7.89|7.86|7.91|8.37|8.1|7.96|7.78|7.9209|7.8625|7.48|7.5701|7.66|8.03|7.79||7.21|7.175|7.07|7.05|6.91|6.8256|6.11|5.36|5.8|5.65|5.58|5.44|5.95|5.77|5.69|5.45|5.3012|5.27|5.39|5.76|5.7|5.77|5.61|5.53|5.82|5.79|5.99|5.9|6.01|6|6|6.05|5.94|6.0051|5.9||5.78|5.92|6.29|6.35|6.34|6.31|6.1|5.82|5.85|6.08|6.1781|6.13|6.17|6.11|6.27|6.23|6|6.11|5.98|5.985|6.41|6.61|6.84|6.81|6.59|6.1015|6.47|6.47|6.37|5.84|9.07|8.49|8.13||8.02|8.3|8.53|8.3|8.09|8.1115|8.275|8.45|8.2|8.48|8.5|8.69|8|7.87|7.71|7.16|7.17|6.81|7.11|6.8418|6.25|6.245|6.41|6.07||6.09|6.02|6.09|5.95|5.92|5.56|5.76|5.925|5.9787||6.145|5.86|5.68|5.74||6.01|6.21|6.54|6.29|6.35|6.88|7.06|7.22|7.19|6.86|6.69|6.49|6.56|6.68|7.1|7.18|7.53|7.165|7.22|7.38|7.67||7.5|7.34|7.45|7.82|8.43|9.14|9.43|9.1|10.02|8.56|7.9|8.56|8.42|8.59|9.07|9.36|10.27|10.61|10.605|10.29|10.32|9.78|9.28|9.46|10.01|9.84|9.83|9.48|9.18|8.79|9.46|8.94|9.35|9.98|10.56|10.16|10.48|9.635|9.965|10.185|10.14|9.271|9.48|10.75|11|11.25|11.48|11.43|12.105|12.57|12.29|12.57|13.81
01798|15639|/equities/calamp-corp|R2000GROWTH|14.03|13.1146|13.34|13.225|14.49|14.7683|15.6193|15.663|15.2927|15.8447|16.2219|16.606|16.7923|18.1746|18.86|19.09|20.1733|20.033|20.01|19.711|20.47|20.3159|19.826|19.895|19.78|19.826|19.6627|19.09|18.9819|18.8646|19.8007|21.39|21.39|21.5073|21.7097|21.275|23|22.31|23|23.2323||23.2346|23.69|22.563|22.3353|24.15|28.75|38.87|38.87|41.3816|41.975||38.41|39.79|39.56|40.365|40.94|44.62|41.0895|40.25|39.33|39.33|40.48|40.25|40.25|40.71||40.71|39.56|38.87|38.64|38.18|37.95|39.33|38.41|38.502|37.03|37.49|37.72|46.46|46.23|45.54|45.31|45.31|46|50.6|54.7492|57.27|51.7523|51.06|52.095|53.36|55.43|56.58|61.18|62.79|70.265|70.84|69.69|68.195|72.22|72.22||71.3|70.84|76.59|79.465|80.385|78.43|75.9|73.14|73.715|69.736|69.46|73.14|71.76|69|66.93|72.68|73.83|78.89|81.88|88.78|95.91|96.945|95.22|97.52|99.13|97.52|97.75|97.75|96.37|98.9|102.58|101.43|100.74||104.65|101.545|98.21|98.21|97.75|97.52|96.83|101.2|100.05|102.235|106.605|108.5623|104.88|103.27|101.913|101.3725|100.28|99.13|103.5|107.755|104.1394|107.18|116.84|112.7||109.825|110.745|111.0325|109.48|108.2334|101.89|100.05|102.81|96.83||101.2|93.84|87.86|90.16||93.265|90.39|79.35|75.9|77.05|79.12|85.56|86.135|86.71|74.52|75.67|75.095|72.68|74.52|77.5123|79.695|81.88|78.89|78.43|81.42|84.18||85.33|83.72|83.95|82.8|80.408|83.03|83.95|81.5994|76.13|72.45|68.08|73.14|76.59|76.3025|77.74|81.65|86.02|83.95|83.49|84.18|86.02|83.49|78.2|76.36|76.82|78.545|81.19|74.52|73.715|70.61|74.52|80.96|89.24|92.23|93.38|94.5323|91.08|89.01|88.09|92.23|96.83|90.62|87.86|89.7|111.205|112.93|113.16|115.23|111.32|108.79|111.55|110.63|109.25
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|1.7|1.68|1.65|1.7|1.765|1.77|1.7691|1.7835|1.7691|1.77|1.85|1.84|1.95|2|2|1.97|2.015|2.15|2.12|2.11|2.19|2.35|2.315|2.32|2.35|2.35|2.365|2.35|2.4|2.5575|2.4501|2.4|2.4|2.41|2.4292|2.39|2.39|2.39|2.39|2.42||2.41|2.48|2.48|2.43|2.4|2.48|2.55|2.55|2.58|2.64||2.79|2.69|2.73|2.719|2.68|2.75|2.795|2.79|2.7201|2.73|2.55|2.45|2.535|2.6||2.605|2.65|2.775|2.83|2.82|2.79|2.725|2.63|2.695|2.71|2.6517|2.74|2.79|2.695|2.87|3.06|3|2.85|2.81|2.86|2.57|2.45|2.38|2.45|2.6118|2.69|2.82|2.76|2.7|2.613|2.63|2.53|2.51|2.51|2.415||2.45|2.48|2.56|2.6|2.6|2.56|2.63|2.605|2.61|2.55|2.58|2.83|2.93|2.85|2.97|3.0714|3.1095|3.165|2.97|2.95|3.15|3.35|3.49|3.62|3.64|3.49|3.581|3.4333|3.43|3.38|3.59|3.68|3.69||3.71|3.6|3.48|3.4193|3.2|6.81|7.33|7.6|7.31|7.43|7.75|7.93|7.75|7.45|7.15|6.585|6.52|6.5|6.54|6.31|6.195|6.05|6.35|6.14||5.968|5.51|5.3528|5.2|5.15|4.875|5.08|5.4101|5.5107||5.27|5.21|5.108|5.235||5.43|5.53|5.9|5.72|5.71|5.92|6.12|5.91|5.81|5.682|5.86|5.9901|6.16|6.1|6.02|5.7|5.705|5.49|5.58|5.77|6.04||6.11|6.03|6.23|6.33|8.13|8.165|8.53|8.4235|8.29|7.81|7.5902|7.8101|7.8815|7.91|7.71|7.69|10.725|10.63|10.465|10.8|10.86|11.08|10.1349|10.262|10.38|10.27|11.26|10.9993|11.08|11.28|11.32|11.67|12.05|12.62|13.0829|12.39|12.03|12.11|11.99|12.03|12.07|11.64|11.61|11.96|11.9|12.8|12.75|13.44|14.72|15.33|15.68|15.19|15.36
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE|8.21|8.03|8.28|8.5158|8.3485|8.6728|8.79|9.52|10.2975|10.44|11.7182|12.55|13.15|13.36|14.71|14.8201|14.75|14.76|13.22|12.75|12.3001|12.4|11.71|12.22|12.5|12.115|12.1|12.1|11.8215|11.825|11.85|12.1201|12.63|13.67|13.94|12.62|12.61|11.6515|10.3701|10.5||11.02|10.82|10.73|10.66|11.41|12.48|13.3515|12.76|11.55|11.05||11.34|10.71|11|11.13|10.5|10.2601|10.36|10.14|10.1315|10.3115|9.63|9.02|8.8018|9.01||7.57|7.8001|10.415|13.48|11.77|16|13.2|13.056|13.208|13.856|15.288|16.96|18.016|13.616|12|11.472|11.2|10.408|11.36|12.8|12.616|12.8|12.896|13.36|13.6|12.848|12.888|13.12|14.48|14.24|14.04|15.112|15.36|15.84|15.576||15.44|15.36|15.52|16|16.8|16.8|16.04|16.408|17.2|17.2|18.096|20|20.832|20.088|20.08|22.56|27.2|27.552|27.36|27.208|28.808|36|36|34.4|36|39.2|40.24|63.2|59.208|57.6|58.4|56.888|58.136||68|68|68|64|64.216|60.08|60.288|67.128|68.8|68.8|71.616|73.024|69.04|68|71.288|65.856|68|68|71.112|72|64.008|57.6|69.248|70.416||61.608|60.232|61.6|52|47.232|42|42.408|43.2|44.088||41.6161|40.4|40.232|39.2||42.4|40.88|45.6|42.5677|44.08|42|42.4|42|52.8|65.6|65.1831|66.8|68.288|68.088|75.364|74.16|78.312|73.6|76|76.088|77.6||74.4|73.448|72.08|74.8|72.896|72.888|76.8|72|73.624|72|69.6|72.8|73.6|77.504|76.008|77.6|81.6|81.6|79.16|80|82.4|80|79.704|79.744|76.464|74|81.2|80.8|76.096|78.408|75.36|64|72|80.8|82.4|85.2|89.6|83.2|84|87.2|87.2|88.8|84.8|83.2|86.4|90.4|90.4|93.6|110.4|117.6|118.4|116|128.8
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE|6.71|6.87|6.83|6.81|6.6|6.6|6.7|6.72|6.76|6.74|6.74|6.81|6.69|6.69|6.9|7.85|8.05|8.27|8.38|8.7|8.69|8.84|8.72|8.6|8.39|8.32|8.27|8.38|8.435|8.625|8.5|8.615|8.76|8.79|8.74|8.475|8.27|8.09|7.91|8.035||8.1|8.08|8.33|8.55|8.33|8.3|8.04|7.95|8.07|8.39||8.415|8.34|8.39|8.35|8.11|7.82|7.61|7.78|7.89|7.825|7.6|7.71|7.81|7.77||7.49|7.365|7.25|7.01|6.87|6.91|6.7233|6.5679|6.5205|6.5161|6.4126|6.5766|7.3317|7.3361|7.2239|7.2584|7.3965|7.4483|7.4828|7.4741|7.4232|7.4569|7.3361|7.3188|7.4051|7.4569|7.4051|7.2781|7.4396|7.6122|7.5863|7.3922|7.4008|7.4655|7.2929||7.2756|7.3274|7.3792|7.3706|7.2584|7.1893|7.0599|6.9088|6.9822|6.8959|6.8096|6.7233|6.6111|6.2141|6.6283|6.6111|6.4039|6.4298|6.3435|6.2313|6.378|6.6283|6.6715|6.5679|6.9261|6.3867|6.5593|8.2293|8.2595|8.1732|8.4063|8.3372|8.4839||8.6911|8.8205|8.5012|8.3458|8.2386|8.2682|8.85|8.4149|8.2164|8.3545|8.5271|8.4926|8.0006|7.9143|7.8366|7.9057|7.8107|7.5173|7.5432|7.5432|7.4224|7.3922|7.3706|7.5||7.5432|7.0944|7.1807|7.2584|7.3145|7.2843|7.2843|7.3447|7.1936||7.1462|6.939|6.6888|6.8096||6.8786|6.8873|6.8959|6.8355|6.8182|6.7923|6.7751|6.6974|6.7017|6.4902|6.542|6.5075|6.4255|6.3435|6.3651|6.3608|6.5766|6.2831|6.3435|6.3176|6.3694||6.2313|6.24|6.3824|6.4385|6.473|6.6715|6.7747|6.7578|6.5593|6.0932|5.9983|6.2227|6.3176|6.1019|6.3867|6.5248|6.9132|6.8527|6.5766|6.6801|6.8182|6.9045|6.7923|6.6801|7.0167|7.2843|7.6381|7.3792|7.2066|7.1634|7.1375|7.1893|7.6813|7.7417|7.8947|7.7676|7.6726|7.3447|7.5173|7.3447|7.4914|7.3533|7.2497|7.1807|7.267|7.3792|7.2843|7.3361|7.3706|7.746|8.1473|8.1819|8.389
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|0.0145|0.0136|0.0136|0.0147|0.015|0.0153|0.015|0.0155|0.0161|0.0146|0.0153|0.0155|0.0144|0.0126|0.0124|0.013|0.0145|0.014|0.0132|0.013|0.0131|0.0135|0.0111|0.0135|0.0189|0.0359|0.1912|0.1849|0.188|0.1796|0.1871|0.1778|0.1701|0.1863|0.1821|0.1696|0.1531|0.152|0.1462|0.15||0.1515|0.1485|0.15|0.1482|0.1474|0.1474|0.1501|0.153|0.1595|0.1633||0.1689|0.154|0.1572|0.1451|0.147|0.1401|0.14|0.1426|0.1451|0.1452|0.1456|0.145|0.144|0.1446||0.147|0.147|0.1488|0.1479|0.147|0.1493|0.1493|0.1495|0.145|0.1502|0.1611|0.167|0.1616|0.1644|0.1591|0.1529|0.15|0.145|0.1476|0.14|0.1515|0.157|0.1536|0.1513|0.1552|0.1551|0.175|0.172|0.1745|0.1695|0.132|0.132|0.1343|0.1316|0.13||0.1302|0.1301|0.1317|0.1355|0.1302|0.1303|0.1326|0.1305|0.135|0.1311|0.134|0.134|0.135|0.1402|0.145|0.1441|0.143|0.1418|0.1388|0.1356|0.1514|0.1517|0.1442|0.15|0.14|0.112|0.1325|0.139|0.146|0.15|0.1534|0.16|0.16||0.1551|0.16|0.1723|0.1715|0.17|0.1834|0.1755|0.221|0.2133|0.196|0.19|0.17|0.167|0.1675|0.148|0.1484|0.15|0.1465|0.141|0.1445|0.1465|0.1449|0.154|0.1659||0.1588|0.1544|0.1507|0.161|0.16|0.1599|0.1521|0.1201|0.112||0.094|0.0924|0.0949|0.095||0.105|0.1|0.1011|0.1011|0.1176|0.1242|0.1233|0.1213|0.12|0.1183|0.12|0.1304|0.1306|0.135|0.1412|0.1392|0.1405|0.1381|0.1423|0.1431|0.1438||0.1437|0.15|0.1516|0.157|0.16|0.1621|0.1601|0.1556|0.1421|0.135|0.13|0.1405|0.1415|0.1414|0.1439|0.15|0.1425|0.14|0.1423|0.1431|0.1425|0.1407|0.135|0.1416|0.1505|0.155|0.1611|0.16|0.1551|0.1524|0.156|0.1602|0.1661|0.1615|0.18|0.1802|0.183|0.1724|0.1654|0.1605|0.1624|0.1603|0.155|0.1476|0.1451|0.16|0.18|0.18|0.19|0.21|0.21|0.22|0.22
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH|21|21.5|21.5|21.5|21.7525|21.5|21.68|21.375|22.0194|23|22.925|23.375|23.75|23.5025|23.5|22.525|22.0025|21.7525|22|21.5|21.75|21.495|21.75|21.7525|22|23.0075|22.8725|23.875|25|25|25|25.75|23.245|22.75|22.75|22.1875|23.25|23.9025|23.6025|24.2975||24.25|23|22.785|21.79|22.75|23.25|23.75|23.0575|25|26||23.75|27|27.25|27.25|27.25|27|27.5|27|27.5|28.5|28|27.535|26.75|27.25||27.25|27|26.25|26.5|25.5|25.75|27.5|27.5|27.5|28.75|25.75|28|30|30|29.75|30.5|30.25|30|29.25|29.5|25.75|25.25|25.75|24.75|24.75|25|24.75|23.5|23.25|22.55|22.5525|22.75|22.5|22.25|21.75||21.5|21.55|22.25|22.25|21.85|25|26.5|27.5|26.5|27.25|28.25|29|29.3025|31.25|30.75|32.5|32.5|32.5|30.25|32|30.25|35.25|35.25|36.5|35.5|36.25|36.1375|36.5|37.5|37.5|38.7525|38.5|40.0925||40|40.2525|37.5|37|35.5|37.75|42|44.5|44|42.5|43.75|45|47.25|46.5|45.8125|46|46.0025|44.5|43.75|47.5025|49.25|49|49|44.25||31.25|36|34.9425|31.75|29.76|27|24|22|22||21.25|21.0025|21.5|21.8275||22|21.9175|22.7575|24.0525|23.5|22.325|23|25|23.52|22.5|23|22.5|23|21.75|23.055|23.175|23.5|23.4075|23.32|23.7475|23.955||23|23.5025|23.75|23.75|24.25|22.5025|25.25|25|23|22.25|21.5|22.95|24.25|23.69|25.75|25.75|26|25.75|25.5|26|25.5|25.25|25.25|26|26.25|26.25|26.75|26.75|27.25|26.875|26.25|26.75|26.625|26.25|26.875|26.5|27|26.75|26.75|26.5|26.5|25.5|24.5|25.75|26.75|28|28|28.25|28.75|32.25|32.75|30.5|31.5
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE|1.45|1.45|1.43|1.46|1.49|1.46|1.44|1.45|1.43|1.52|1.57|1.59|1.67|1.63|1.62|1.63|1.62|1.68|1.675|1.65|1.69|1.69|1.67|1.71|1.7121|1.72|1.75|1.76|1.76|1.815|1.84|1.83|1.78|1.78|1.81|1.83|1.775|1.7606|1.71|1.745||1.64|1.6|1.4|1.4|1.41|1.45|1.49|1.5|1.46|1.51||1.52|1.52|1.57|1.64|1.665|1.67|1.69|1.67|1.675|1.69|1.68|1.65|1.64|1.67||1.695|1.69|1.76|1.82|1.87|1.83|1.77|1.725|1.7401|1.74|1.77|1.72|1.72|1.64|1.6734|1.66|1.6109|1.64|1.64|1.63|1.56|1.54|1.53|1.59|1.61|1.62|1.63|1.615|1.625|1.65|1.635|1.605|1.62|1.56|1.52||1.48|1.455|1.49|1.51|1.46|1.44|1.46|1.43|1.74|1.65|1.64|1.73|1.765|1.79|1.83|1.9|1.99|1.97|1.88|1.8|1.925|2.07|2.08|1.98|2.09|2.08|2.15|2.1201|2.1425|2.12|2.175|2.23|2.235||2.24|2.245|2.3|2.36|2.43|2.45|2.4725|2.6|2.7|2.62|2.6|2.56|2.61|2.63|2.64|2.73|2.69|2.555|2.635|2.4915|2.45|2.455|2.5|2.62||2.705|2.61|2.63|2.67|2.45|2.34|1.67|1.585|1.57||1.5|1.5|1.46|1.43||1.505|1.463|1.5|1.45|1.49|1.55|1.59|1.61|1.54|1.5|1.33|1.56|1.57|1.6|1.6742|1.66|1.655|1.68|1.63|1.7|1.78||1.77|1.62|1.68|1.55|1.42|1.17|1.17|1.24|1.24|1.19|1.17|1.22|1.21|1.2|1.25|1.26|1.3|1.31|1.29|1.3|1.31|1.28|1.29|1.29|1.3|1.305|1.4|1.395|1.4|1.385|1.39|1.38|1.37|1.39|1.42|1.44|1.49|1.45|1.45|1.41|1.42|1.4|1.39|1.405|1.455|1.465|1.52|1.5273|1.555|1.605|1.6|1.6173|1.57
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH|1.61|1.66|1.725|1.82|1.78|1.82|1.83|1.75|1.76|1.77|1.84|1.88|1.86|1.9|2.07|2.11|2.17|2.24|2.235|2.23|2.31|2.37|2.32|2.3|2.295|2.3|2.35|2.42|2.4312|2.362|2.58|2.64|2.71|2.73|2.77|2.74|2.77|2.76|2.76|2.99||3.13|3.13|3.01|3.08|2.8336|2.93|2.89|2.97|3.02|3.17||3.04|3.05|3.04|3.1|3.075|3.145|3.345|3.35|3.26|3.24|3.14|3.1|3.07|3||2.82|2.8|2.8|2.86|2.77|2.96|3.07|2.81|2.765|2.66|2.625|2.645|2.76|2.66|2.77|2.77|2.651|2.66|2.62|2.84|2.805|2.83|2.8099|2.84|3.12|3.29|3.24|3.3108|3.3484|3.19|3.11|3.12|3.085|3.17|3.01||2.735|2.74|2.91|2.97|2.95|2.95|2.77|2.63|2.8|2.775|2.74|2.82|2.75|2.665|2.92|3.02|3|3.215|3.01|3.1299|3.68|3.66|3.574|3.5299|3.455|3.29|3.53|3.6108|3.535|3.54|3.6|3.605|3.64||3.76|3.95|4.15|3.94|4.055|4.32|4.38|4.57|4.4|4.32|3.92|3.95|3.625|3.57|3.4915|3.42|3.345|3.18|3.255|3.065|2.83|2.775|3.53|3.64||3.57|3.35|3.2|2.98|2.94|2.62|2.65|2.82|2.72||2.7|2.68|2.43|2.35||2.44|2.53|2.785|2.78|2.805|3.12|3.27|3.42|3.44|3.4|3.41|3.43|3.43|3.54|3.61|3.57|3.68|3.625|3.595|3.51|3.49||3.43|3.345|3.45|3.59|3.5|3.59|3.61|3.47|3.45|3.31|3.08|3.11|3.14|3.03|3.11|3.18|3.37|3.15|3.18|3.12|2.93|2.52|2.39|2.28|2.3|2.455|2.55|2.49|2.395|2.3054|2.34|2.42|2.53|2.79|2.94|2.88|2.9875|2.895|2.77|2.79|2.92|2.94|2.975|2.9501|3.055|3.31|3.5|3.55|3.59|3.765|3.665|3.53|3.8501
01806|1011049|/equities/shotspotter-inc|R2000GROWTH|19.86|20|19.86|18.85|19.12|19.69|20.08|20.03|20.26|21.33|21.38|19.827|18.5|17.7698|15.6265|21.6|21.92|21.83|21.77|21.82|22.12|22.41|21.97|22.5|22.75|22.25|22.66|22.29|22.2|23.03|22.61|22.9|23.715|24.1|23.905|23.2|21.8818|21.54|20.58|20.835||21.3227|21.83|22.22|22.09|21.66|21.609|22.02|21.81|21.605|21.38||21.35|21.04|21.26|21.91|22.45|22.65|23.66|23.65|24.2441|24.19|24.1|24.67|24.92|25.3||26.09|25.42|26.1122|26.06|25.66|25.61|23.35|22.58|22.2|21.7752|21.65|22.2|22.71|29.82|30.19|30.53|31.03|31.18|30.25|29.54|27.4715|28.74|28|27.87|27.87|28.03|27.88|27.64|27.62|27.55|27.68|27.65|27.04|26.66|25.55||25.5|27.61|37.78|37.68|38.08|37.86|37.32|36.5801|37.0291|37.41|37.8|37.185|36.79|35.765|35.84|34.5517|34.12|36.02|34.08|34.63|35.19|35.54|35.93|35.75|34.91|34.82|34.1|32.24|32.56|32.94|32.23|35.21|35.52||36.4|36.16|35.89|35.9|35.27|35.93|35.155|35.11|36.79|37.02|37.2|37.41|37.5501|36.86|35.43|35.84|36.19|35.37|35.41|35.5524|35|34.4601|34.5|34.455||34.1|32.93|33.19|32.6|32.8101|32.84|32.89|33.8|33.36||32.22|30.27|30.38|31.99||32.2901|32.54|32.99|33.45|34.29|33.55|34.11|35|33.07|34|33.74|32.75|31.82|31.91|32.12|32.7|33.66|31.87|32.55|32.96|32.9601||33.03|32.79|33.12|33.38|33.81|34.22|33.04|33.65|33.95|34.76|31.5|34.38|33.945|33.4|34.38|35.06|37.14|36.83|36.7|36|36.09|36.0901|35.8579|34.07|34.96|34.43|32.62|31.05|29.565|28.43|26.785|24.3301|25.02|25.56|26.042|27.3101|28.21|27.67|25.85|26.95|26.9912|26.48|25.79|25.52|25.5|26.565|26.2|27.02|26.07|26.88|27.9|28.53|29.09
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE|7.825|7.96|7.9301|7.9308|7.52|7.33|7.525|7.71|7.795|8.24|8.24|8.4|8.506|8.8138|8.87|8.36|8.2|8.64|8.6|8.155|7.425|7.31|7.19|7.13|7.38|7.34|7.44|7.42|7.8|7.92|7.99|7.83|7.71|8.14|8.01|7.6|7.51|7.5773|7.245|8||7.95|7.85|7.81|7.77|7.8802|8.07|8.12|8.39|8.83|8.88||8.85|8.99|8.8|9.2932|9.02|9.4|9.0301|9.36|8.845|8.23|7.17|6.61|6.2815|6.29||6.65|6.52|6.99|7.36|7.455|8.01|7.8875|7.11|6.78|6.96|6.87|7.24|6.85|6.54|6.27|5.98|5.56|5.405|5.87|5.83|4.81|5.53|5.56|6.42|8.36|8.18|8.6515|8.56|8.66|8.29|8.28|8.8|8.65|9.25|8.9||8.8901|8.78|8.9|9.11|9.01|9.02|8.32|8.1546|7.8615|7.73|7.735|7.95|7.86|7.66|7.7901|7.835|7.94|8.01|7.4|7.93|8.4537|9.25|9.5415|9|8.48|7.78|7.25|7.31|8.63|8.73|8.74|8.7|8.6182||9.12|9.48|9.07|8.67|8.94|8.61|8.485|8.25|7.63|7.29|7.33|7.8496|7.821|7.945|7.5|7.07|6.82|5.95|5.4|5.2923|5.2901|5.28|6.06|6.4||6.16|5.99|6.4577|6.08|5.9|4.98|4.65|4.66|4.81||4.73|4.48|4.37|4.21||4.42|4.61|4.85|4.64|4.625|4.6989|4.5|4.43|4.33|4.01|4.25|4.2|4.07|4.055|4.37|4.31|3.92|3.36|3.17|3.23|2.91||2.8697|2.87|3.01|3.23|3.15|3.025|3.075|3.5|3.86|3.93|3.48|3|2.94|2.7|2.67|2.68|2.67|2.6716|2.695|2.72|2.9|2.85|2.67|2.82|2.92|2.98|3.19|3.09|3.04|3.05|3.25|3.0951|3.14|3.305|3.58|3.78|4.09|3.835|3.792|3.905|4.17|4.2108|4.22|4.61|4.8|5.43|4.99|4.97|4.97|4.58|4.5201|4.84|4.965
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE|10.78|10.61|10.53|10.7001|10.59|10.51|10.9|11|10.98|10.76|10.93|11.37|11.56|11.65|11.63|11.54|11.7|11.65|11.53|11.46|11.39|11.53|11.46|11.36|11.4|11.26|11.15|11.12|11.205|10.99|10.85|10.8|10.64|10.745|10.67|10.25|10.215|10.35|10.12|10.18||9.99|9.79|10.3|10.03|10.1201|10.14|9.93|10.42|10.7|10.6||10.86|11.13|11.29|11.25|11.18|11.23|11.0237|10.97|10.22|10.22|10|9.63|9.57|9.8943||9.9|9.92|10.09|10.34|10.17|10.1925|10.33|9.67|9.82|9.74|9.66|9.71|9.89|9.7|9.93|9.62|9.289|9.56|9.5|10.08|9.86|9.92|9.75|9.96|10.17|10.015|10.11|9.981|9.88|9.79|9.84|9.99|10.03|10.26|10.23||10.15|10.02|10.04|10.33|10.28|10.2|10.22|10.58|11.03|10.4846|11.01|11.55|11.45|11.08|10.95|10.97|10.8|11.3401|10.83|11.63|12.19|12.94|13.1|13.47|13.58|13.59|13.9|14.13|14.26|14.24|14.11|14.18|14.23||14.13|14.16|14.07|14.15|14.1|14.09|14.15|14.23|14.01|13.84|13.63|13.49|13.4|13.035|12.87|12.83|12.64|12.85|12.1|12.075|11.97|11.91|11.98|12.17||12.115|12.16|12.05|12.04|12.05|12.24|11.79|12.38|12.26||12.4|12.26|12.17|12.22||12.48|12.57|12.45|12.335|12.3172|12.22|12.26|12.73|12.75|13.01|13.1|13.2|13.36|13.38|13.2|13.05|13.55|13.42|13.58|13.63|13.75||13.54|13.45|13.32|13.38|13.1701|13.38|13.48|13.38|13.39|13.5|12.85|13.18|13.28|12.86|12.84|13.22|13.64|13.75|13.81|13.67|13.67|13.63|13.58|13.14|13.21|13.34|12.74|12.7585|13.68|12.97|12.82|12.995|13.05|12.81|12.95|13.48|13.28|12.98|13.03|13.16|13.235|13.22|13.41|13.31|13.53|13.74|13.35|13.0001|12.74|12.8|12.81|12.86|13.05
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|9.21|8.96|8.86|9.3101|9.58|9.32|8.58|8.5|8.73|9.47|10.19|9.9|10.05|9.67|9.59|9.0787|8.95|9.09|8.9|8.74|8.47|7.78|8.395|8.26|8.5|8.58|8.98|8.9|8.76|8.84|8.37|8.04|8.07|8.65|8.525|8.38|8.54|8.7|8.35|8.75||8.67|8.6|8.55|8.985|7.925|7.85|7.68|8.1|8.02|7.87||7.37|8.69|8.9|8.76|8|6.63|6.03|6.01|5.7185|5.64|5.54|5.18|5.08|5.02||5.22|5.25|5.2615|5.14|6.24|6.7|6.535|6.34|6.3|6.26|6.8|6.4759|6|5.92|6.33|6.44|5.87|5.1601|5|4.6|4.37|4.26|3.93|3.95|4.03|3.86|3.85|3.64|3.55|3.55|3.55|3.53|3.33|3.21|3.25||3|3.2|3.06|3.4|3.42|3.42|3.3638|3.395|3.37|3.4|3.38|3.41|3.55|3.43|3.51|3.705|3.61|3.735|3.81|3.03|3.66|3.75|3.75|3.94|3.95|3.93|3.77|3.92|3.82|4.04|4.2562|4.36|4.16||4.18|4.11|4.43|4.38|4.54|4.42|4.4035|4.65|4.39|4.31|4.4|4.82|4.7312|4.78|4.44|4.4624|4.7|4.795|4.4|4.6|4.09|4.45|4.345|3.95||3.8797|3.6|3.27|2.88|2.77|2.73|2.47|2.47|2.45||2.42|2.41|2.395|2.5||2.4|2.31|2.24|2.28|2.19|2.28|2.35|2.34|2.36|2.32|2.37|2.41|2.35|2.46|2.5|2.5948|2.74|2.57|2.64|2.75|2.745||2.45|2.3|2.57|2.52|2.65|2.95|3.15|3.18|3.27|3|2.93|3|3.15|3.22|3.48|3.4621|3.42|3.62|3.51|3.61|3.425|3.47|3.33|3.28|3.1302|2.82|2.7|2.88|2.86|2.7372|2.82|2.84|2.6468|2.72|2.78|2.79|2.87|2.72|2.72|2.72|2.8216|2.82|2.83|2.74|2.78|2.95|3.13|3.38|3.73|3.93|3.88|3.9|3.97
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE|123.41|124.92|121.05|123.745|124.26|121.3|117.655|116.7|117.55|119.6|119.53|116.3922|117.82|118.03|115.21|109.12|106.925|123.9|124.48|126.2|128.125|125.31|122.36|119.88|118.44|116.215|113.96|120.06|122.6|125.93|127.2|122.95|123.43|124.66|122.44|119.72|120.69|120.31|116.54|116.75||115.2|116.23|115.4|115.475|113.645|114.52|117.105|118.68|119.82|120.7||120.71|124.19|128.35|127.62|125.2|126.3|125.41|124.31|120.33|120.46|116.51|114.9401|115.52|115.17||116.36|117|114.07|116.9|100.39|87.17|86.03|86.365|86.62|87.56|87.455|88.64|90.06|86.63|83.3801|82.75|82.09|82.35|82.56|83.84|82.56|83.455|84.47|83.845|84.52|86.54|86.17|88.61|86.79|85.12|85.77|83.4|82.745|82.19|79.82||77.83|77.735|77.095|79.295|78.42|77.64|78.6|78.83|77.64|73.02|72.93|72.18|73.71|73.37|73.47|71.34|71.725|73.51|71.92|70.51|76.1|75.975|75.88|75.8|78.15|80.6301|81.3901|81.88|77.4|77.6|76.86|76.96|76.83||73.95|72.98|71.1|74.705|75.575|75.85|75.83|78|78.4|78.44|79.05|79.08|80.52|82.19|81.51|82.63|82.805|81.74|79.73|79.68|78|76.39|77.4|80.13||82.08|75.66|72.01|69.81|72.74|82.35|78.6|78.86|78.325||77.39|76.26|73.81|75.68||74.22|76.03|74.69|75.16|75.91|77.38|76.315|72.52|72.87|71.1|70.97|73.44|71.355|74.715|75.31|75.25|76.17|76.77|76.04|75.85|77.5||77.01|75.475|75.43|76.8|74.04|75.22|75.29|75.255|74.51|76.18|73.4|77.22|73|71.37|72.61|73.94|76.43|75.94|74.71|73.5|72.745|68.78|66.21|68.26|67.66|66.565|67.85|66.83|65.83|63.84|62.78|61.11|63.07|66.16|68.79|68.28|70.68|68.42|69.415|69.72|69.735|67.5|67.4|64.855|67.5|69.16|63.0201|66.74|67.5|69.63|67.82|67.28|70.06
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE|24.59|24.595|24.5975|24.6513|24.655|24.475|24.5675|24.2325|24.2825|24.4375|24.782|25.5675|25.4975|25.6275|25.9447|26.2275|26.67|27.2325|27.4|26.7775|27.1725|27.36|27.3425|26.9412|27.38|27.105|27.4275|27.46|27.0625|26.7825|27.455|27.2925|27.275|27.445|27.78|27.7075|26.2975|26.39|26.4725|27.0688||27.2175|27.485|27.5475|26.87|26.8913|26.275|26.42|27.135|26.675|25.8075||25.5975|24.9525|24.9888|24.6575|24.6574|23.7687|24.4875|24.0025|23.6375|23.6575|23.3|22.3249|22.54|23.1175||23.255|22.8825|23.3775|23.45|22.885|23.2775|23.3175|22.505|22.5725|22.8937|22.94|23.08|23.19|23.25|23.705|24.655|22.855|23.01|23.0175|23.5125|23.525|23.325|23.13|23.3625|23.5009|23.785|23.9775|23.895|24.0063|24.55|24.44|24.61|24.56|24.525|23.8125||23.82|24.0475|24.7194|25.4175|25.6625|25.5825|25.0225|24.815|24.82|24.5|24.5375|25.1025|25.5175|25.2236|25.01|25.0225|25.0075|25.9375|24.8575|25.1525|25.6688|25.955|25.85|25.835|26.115|26.175|25.86|26.2325|26.355|23.8775|30.435|30|30.4025||31.39|31.63|31.245|31.1525|31.59|31.5|32.0225|33.525|33.775|33.95|34.1675|34.4075|33.015|32.5387|32.535|32.21|32.995|33.1|33.8475|33.5575|33.325|32.2|32.8662|34.755||33.72|33.675|33.125|32.6375|32.275|30.2075|30.145|31.775|32.3775||32.69|32.645|32.615|33.59||33.3825|32.925|33.795|33.25|32.9575|33.0625|33.9375|34.3925|34.6525|34.715|35.475|36.365|36.22|36.08|35.45|35.25|35.4375|34.6625|34.6712|35.15|36.125||35.8775|36.47|35.8613|35.89|35.965|35.9775|37.5737|36.7025|36.4725|35.7365|35.1587|35.805|34.9825|31.3675|34.9338|35.32|35.9075|36.05|35.75|35.5812|35.345|34.8125|33.36|32.2675|32.1325|32.2|32.6025|31.6625|30.635|29.6425|30.215|31.4675|31.6225|31.385|32.47|32.3625|31.715|31.085|30.3825|30.1475|30.145|30.045|29.7125|28.8487|31.4375|33.26|33.0275|32.8625|32.8475|33.09|31.88|34.18|34.75
01812|1050151|/equities/arcimoto|R2000GROWTH|0.9601|0.98|1|1|1.02|1.01|1.0274|1.01|1.01|1.18|1.26|1.31|1.32|1.26|1.39|1.4|1.4089|1.48|1.5|1.54|1.52|1.5|1.49|1.4871|1.48|1.47|1.41|1.41|1.41|1.42|1.45|1.45|1.46|1.48|1.41|1.4|1.4|1.4|1.37|1.45||1.46|1.42|1.45|1.44|1.42|1.44|1.44|1.44|1.51|1.56||1.56|1.56|1.58|1.62|1.51|1.765|1.72|1.68|1.6|1.62|1.57|1.55|1.5401|1.55||1.44|1.42|1.46|1.51|1.5|1.49|1.49|1.5|1.5|1.51|1.55|1.5852|1.56|1.5801|1.5675|1.49|1.46|1.53|1.45|1.47|1.4181|1.3|1.3|1.35|1.4|1.38|1.35|1.4|1.51|1.6201|1.8|1.73|1.63|1.4963|1.4406||1.3801|1.36|1.39|1.38|1.36|1.32|1.37|1.37|1.37|1.33|1.38|1.34|1.26|1.24|1.32|1.38|1.35|1.51|1.5401|1.61|1.72|1.7|1.72|1.77|1.71|1.68|1.71|1.6816|1.68|1.6663|1.8|1.8|1.84||1.91|1.95|2.04|1.95|2|1.89|1.8814|1.98|2.06|2.05|2.09|2.11|2.15|2.08|2.04|2.06|2.01|1.9238|2.0001|2.11|2.15|2.1|2.28|4.4||4.34|3.97|3.54|3.37|3.45|3.36|3.93|3.3|3.3||2.74|2.57|2.545|2.66||3.38|3.71|3.75|3.7314|3.82|3.92|3.6|3.54|3.6191|3.31|4.0611|4.5|5.3|6.07|7.6|7.71|7.07|7.265|7.8|8.4|8.3||7.8|7.502|7.6|7.612|9|10|10.4|11.6|11.2|10.2|10|11.25|11.428|12.202|12.2|13.8|13.8|14.2|13.6|13.8|14.597|13.976|13.96|14|15|16.5|16.402|16.01|17.042|16.552|16.021|17.8|19.8|19.838|21.2|23|25.6|24.8|27.002|27|27.28|26.9|29.4|30.2|32.8|35|35.7|35.2|37|37.8|36.4|36.992|39.4
01813|16459|/equities/kirklands|R2000GROWTH|2.59|2.52|2.65|2.65|2.7102|2.63|2.69|2.75|2.7401|2.8101|2.8|2.84|2.98|3.05|3.01|3.11|3.2061|3.48|3.4987|3.252|3.04|2.83|2.74|2.72|2.69|2.67|2.6799|2.74|2.73|2.733|2.75|2.74|2.75|2.81|2.85|2.83|2.76|2.73|2.75|2.74||2.78|2.78|2.76|2.71|2.72|2.74|2.76|2.8|2.85|2.87||2.95|2.95|2.92|2.97|2.96|2.8|2.891|2.9101|2.86|2.79|2.83|2.8391|2.76|2.8083||2.86|2.8829|2.909|2.91|2.88|2.8401|2.8567|2.83|2.82|2.8573|2.97|2.925|2.94|2.83|2.78|2.7|2.71|2.78|2.75|2.79|2.99|3|2.97|2.91|2.83|2.752|2.715|2.75|2.73|2.7065|2.69|2.72|2.75|2.79|2.7303||2.67|2.72|2.75|2.78|2.7304|2.705|2.72|2.6001|2.55|2.6|2.65|2.75|2.78|2.76|2.798|2.718|2.71|2.81|2.81|2.83|3.06|3.1|3.1|3.1301|3.2301|3.17|3.17|3.15|3.18|3.15|3.2|3.17|3.23||3.28|3.42|3.42|3.46|3.39|3.45|3.47|3.57|3.56|3.7|3.83|3.72|3.6704|3.61|3.62|3.58|3.63|3.58|3.588|3.56|3.4|3.45|3.5005|3.5||3.305|3.26|3.38|3.43|3.4101|3.37|3.413|3.21|3.22||3.01|2.96|2.955|2.9||3.059|3.17|3.395|3.48|3.58|3.59|3.47|3.57|3.7|3.78|3.8813|3.81|3.81|3.91|3.81|3.65|3.74|3.62|3.63|3.67|3.79||3.6501|3.49|3.5|3.62|3.665|3.97|4.32|4.12|3.92|3.91|3.71|3.75|3.67|3.62|3.6001|3.6099|3.77|3.61|3.49|3.55|3.6|3.41|3.3774|3.39|3.39|3.34|3.56|3.73|3.74|3.4339|3.54|3.47|3.3731|3.44|3.45|3.36|3.11|2.98|2.98|3|3.25|3.155|3.17|3.215|3.41|3.53|3.56|3.75|3.75|3.65|3.7611|3.845|4.1599
01814|50983|/equities/mri-interventions|R2000GROWTH|5.36|5.21|5.14|5.27|5.54|5.52|5.32|5.12|5.195|5.6516|5.99|5.99|5.95|5.9523|5.92|6.355|6.4374|6.43|6.51|6.6601|6.685|6.36|6.25|6.33|6.42|6.41|6.71|6.8|6.61|6.66|6.63|6.52|6.4|6.7|6.63|6.52|6.49|6.4501|6.37|6.785||6.93|7.162|6.985|6.825|6.63|6.45|6.52|6.5|6.43|6.685||6.61|6.95|7.01|7.16|6.82|6.86|6.94|6.76|6.8801|6.55|7.69|7.59|7.61|7.7||7.76|7.57|7.91|8.1262|8.3|8.35|8.3|8.59|8.7|8.7266|8.73|9.03|9.17|9.14|9.24|9.35|9.2472|9.28|9.33|9.9|10.45|9.95|9.65|9.56|9.86|9.56|9.87|10.04|10.35|10.08|10.2601|9.0201|9.09|9|8.39||8.27|8.38|8.5115|8.34|8.2726|8.3015|7.86|7.68|7.8|7.675|7.735|7.735|7.41|7.3|7.33|7.38|7.53|7.75|7.67|7.85|7.8|7.9839|8|8.07|8.18|7.77|8.41|8.16|8.06|8.06|8.4001|8.3|8.25||9.1259|9.03|9.05|9.03|9.12|8.77|8.75|9.2|9.2833|9.5035|9.65|9.42|9.1|9.11|8.88|9.215|9.16|8.8|8.93|9.44|9.87|9.55|9.68|10.04||10.03|9.15|9.11|8.3|8.36|8.01|8.14|8.25|8.18||8|7.92|7.68|7.51||7.67|7.77|7.92|8.1301|8|8.03|8.12|8.6601|8.63|8.65|8.88|8.8|8.88|9.0542|9.1519|9.08|9.38|8.935|8.9|8.81|9.25||9.04|8.795|9.31|9.835|9.7|9.61|9.99|9.81|9.52|9.44|9.24|9.6|9.52|9.225|9.34|9.59|9.62|9.9|10.08|10.02|9.9|9.795|9.57|9.3936|9.43|9.2|9.33|9.78|9.59|9.42|9.8039|9.36|9.61|9.85|10.8|10.74|11.04|10.5001|10.18|9.9|10.0234|9.92|9.75|10.05|9.81|10.58|11|10.96|11.0201|11.78|12.2|11.82|12.5448
01815|1172512|/equities/esports-technologies|R2000GROWTH|1.206|1.14|1.275|1.38|1.359|1.299|1.812|1.974|1.74|1.863|0.903|0.975|1.143|1.17|1.083|0.813|0.9|1.05|1.5|1.5|1.8|2.025|2.445|2.475|2.61|2.733|2.655|2.703|2.76|2.55|2.703|2.64|3.153|3.468|3.528|3.6|3.501|3.543|3.483|3.459||3.54|3.525|3.699|3.897|4.011|3.903|3.903|3.606|4.29|5.103||5.625|5.67|5.76|5.7|5.703|6.3|6.309|6.006|6.78|6.75|6.603|6.198|6.582|6.792||6.627|6.9|7.8|7.53|7.23|6.6|7.047|6.393|6.174|7.977|7.8|8.79|9|9|8.79|9|9.3|9.261|10.14|10.56|10.5|10.59|10.503|10.5|10.56|10.5|10.8|11.13|11.1|10.917|11.25|10.398|10.575|10.314|10.65||11.115|11.1|11.4|11.73|12|11.1|10.92|11.418|11.103|10.818|10.602|10.53|10.692|9.909|11.1|11.478|11.688|12.498|11.709|12.018|12.903|13.503|14.331|14.997|14.433|14.52|14.55|15.03|15|14.703|15.243|14.52|16.2||16.5|14.4|16.203|16.8|17.58|17.151|18|18.72|20.472|21.333|23.1|24.9|36.6|20.7|21.03|19.2|19.506|19.2|17.586|16.836|17.235|16.8|18|16.47||15.003|15|15|15.15|15|14.43|15.033|15.012|15.306||13.128|14.4|15|13.803||14.1|14.709|12.603|12.36|13.5|15.303|15.003|14.994|16.5|17.1|18.915|12.45|15.9|16.5|16.8|18.3|18.9|18.6|18.066|18.909|19.8||21|21.3|21.6|22.8|23.4|24|24.606|22.5|23.706|21.603|23.7|23.403|24.675|24.057|27|27|27.9|26.739|27.303|26.703|24|23.1|23.103|24|24|24.003|24.903|24.903|24.597|24|26.1|27|28.5|30|33.3|35.1|36.3|35.7|36|36.6|36.6|36.6|36.9|36.9|41.7|43.8|47.1|47.1|52.5|56.358|55.2|58.5|61.5
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE|20.26|20.64|20.27|20.21|20.47|20.26|20.19|20.47|20.27|20.31|20.79|20.49|19.13|21.27|23.93|24.695|25.21|24.78|24.89|25.11|25.43|25.69|25.63|25.82|25.89|25.55|25.58|25.575|25.93|26.07|25.92|25.04|24.57|25.055|24.65|23.35|23.11|22.57|22.11|22.45||22.16|22.36|22.04|22.01|22.1095|22.14|22.07|22.27|22.7|21.93||22.48|22.42|22.39|22.3|22.43|21.95|22.51|22.595|21.55|21.74|21.43|21.08|21.14|21.285||21.42|21.18|21.26|21.44|21.35|21.09|20.9|20.42|20.32|20.73|20.6638|20.6|20.99|20.63|24.05|24.03|23.6|24.46|24.51|25.39|24.94|25.02|25.0001|25.135|25.64|25.7|26.34|26.36|26.65|26.89|27.01|27.25|27.32|27.1|26.2085||25.925|25.9|25.87|26.21|25.81|24.94|25.05|24.99|25.23|24.43|24.43|24.45|24.89|24.12|23.66|22.87|23.04|23.16|23.46|24.31|25.14|26.3046|26.49|27.07|27.77|28.42|28.32|28.52|29.35|29.065|29.285|29.215|29.05||29.71|28.8|28.94|28.91|28.83|28.91|29.2|28.9|28.75|28.71|28.51|28.74|29|28.88|28.93|28.81|26.84|27.09|27.03|27.182|26.84|26.63|26.53|26.93||26.95|26.68|25.4298|26.08|26.17|25.78|25.19|25.425|25.14||25.02|24.695|24.905|24.63||24.97|24.725|24.7218|24.36|22.47|22.33|22.76|23.35|23.62|23.02|23.11|23.41|23.97|23.93|23.995|24.78|24.84|24.385|23.75|24.18|24.291||24.01|24.09|23.75|23.74|23.6|23.8|23.86|23.57|24.01|24.11|23.25|23.28|22.72|22.195|22.05|22.49|23.35|22|21.645|21.81|21.34|20.69|20.56|20.24|20.072|20.06|20.18|19.41|19.19|17.94|18.6601|18.61|20.21|20.205|20.7|20.11|19.95|19.29|19.32|19.05|19.4|19.26|18.95|18.5|18.7|19.34|19.25|18.95|19.105|19.74|19.63|19.92|20.58
01817|17614|/equities/ziopharm-oncology|R2000GROWTH|19.5|18.9|19.23|19.59|19.5|18|19.485|18.105|18.165|21.96|18.225|56.925|59.535|60.45|61.485|61.515|60.75|62.505|61.275|67.05|63.84|64.8|64.95|64.74|65.25|67.2|68.7|67.95|69.24|71.25|65.7|70.5|70.5|72.105|72|71.385|70.5|71.61|70.5|69.3||74.175|73.5|64.5|61.5|67.8|67.65|67.5|67.515|69.72|72.03||70.5|68.085|68.085|67.5|67.605|67.65|67.59|68.25|69.75|69.75|73.5|73.515|72.015|70.815||75|88.44|87.015|90|90|90.375|90|90|92.1|87.825|83.58|85.53|87|87.09|86.265|85.575|84.9|87|87|83.25|75|75|71.85|73.5|75|75.705|74.595|77.595|78.555|82.545|81.165|82.515|81.75|82.515|84||85.5|87|85.5|90|88.965|94.5|90|85.5|70.5|68.595|70.5|71.37|69|67.77|70.5|70.5|72.78|75.015|73.59|73.5|84.075|87.75|85.47|83.025|82.5|79.65|82.425|82.5|83.925|87.015|88.095|88.65|91.515||92.985|90.75|94.5|94.5|94.5|94.425|94.5|97.65|99.405|102.36|103.59|103.8|106.425|105.615|108|103.5|97.515|98.7|106.08|107.52|109.5|108|112.665|118.5||111.12|105.045|100.5|111|111.195|105|94.5|90|91.59||87.225|84.75|75.975|75||82.395|81|85.53|82.5|79.74|88.395|91.74|94.5|91.8|90|90.135|93.03|94.5|93.765|97.5|96|91.65|92.25|96.24|129|136.5||135|136.74|139.515|142.5|132|133.65|148.5|139.5|151.5|142.5|141|163.5|168|156|156.75|166.5|171|171|166.5|166.5|168|165|156|162|160.5|163.5|165|157.5|162|175.5|189|205.5|211.5|215.25|229.5|243.75|238.5|240|256.5|288|300.75|297|253.5|241.5|270|294|360.27|331.5|303|189|486|498|484.5
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE|23.94|23.72|23.49|23.5|22.89|22.575|22.635|22.99|23.19|23.44|23.535|23.6|23.7519|23.77|22.78|22.165|23.12|23.1|23.1|23.54|24.131|24.53|24.4|24.72|25.58|25.78|25.97|25.9021|25.6|25.5|25.13|25.24|25.46|26.03|26.33|26|25.97|26.13|26.035|26.76||26.98|26.6|26.4616|26.77|27.22|27.31|27.17|27.86|27.79|28.11||28.72|28.7295|28.75|28.7303|28.33|28.195|28.94|29.25|28.7|28.54|27.93|27.41|27.37|28.05||27.87|27.91|28.5|28.85|28.65|28.66|29.07|29.5|29.88|29.58|29.6|29.13|29.22|28.8|28.9|28.218|27.4|28.4|28.18|28.76|28.42|28.18|27.97|28.87|29.9|29.89|29.34|29.875|30.22|30.25|30.02|29.9|30.16|29.76|29.81||30.09|29.77|29.27|29.185|29.63|29.54|29.72|29.34|29.05|27.78|27.84|28.14|28.665|28.82|28.29|28.73|28.98|29.08|27.76|27.92|28.72|29.16|29.49|29.53|29.03|28.68|28.7449|29.31|29.36|29.01|28.93|30.05|30.455||30.64|31.01|31|31.23|30.93|30.41|30.41|31.05|30.65|31.075|31.59|32.01|31.31|31.33|31.29|31.47|31.28|31.26|31.13|31.24|30.7|31.68|32.2|32.43||32.21|32.15|31.78|30.85|30.475|30.1|29.58|29.93|29.75||29.68|29.7904|29.55|29.6929||29.74|29.49|30.24|29.415|29.54|30|30.61|31.36|31.35|30.13|30.37|30.43|30.94|30.82|31.4|31.89|32.43|31.71|32.6433|32.63|33.2||32.87|32.77|32.45|31.88|32|32.2|32.13|31.95|32.18|32.92|32.32|32.32|31.86|32.75|31.8|32|32.285|31.891|31.84|31.39|30.71|29.86|29.58|29.19|29.13|29.49|29.97|29.44|28.62|27.5891|28.3|28.67|28.585|28.42|29.43|30.15|31.29|29.255|29.05|29.15|29.99|30.04|30.49|31.2|32.5|33.14|33.325|34.325|34.5|34.61|35.23|35.22|35.75
01819|17089|/equities/red-robin-gourmet|R2000GROWTH|10.22|10.26|10.44|10.1875|10.23|10.03|10.36|10.01|10.83|11.4|11.7694|12.2|12.72|13.065|13.58|13.63|13.2|13.23|13.34|13.5|13.84|14.13|14.052|14.03|14.19|13.93|14.16|14.78|15.38|15.055|14.5901|14.66|14.6|14.73|14.83|14.73|13.9|13.39|12.625|13.34||13.8|13.77|13.78|13.67|13.17|12.42|12.69|12.96|12.62|12.2585||12.54|12.24|12.07|12.46|12.21|12.18|12.7|12.91|12.19|12.23|12.54|12.39|12.145|12.6||13.28|14.57|13.86|13.62|13.93|13.75|13.14|12.9301|12.38|12.3|12.36|12.56|12.41|12.2101|12.23|12.55|12.51|12.76|12.54|12.965|12.72|12.435|12.69|12.64|13.14|13.925|13.66|13.69|13.96|14.53|14.81|14.83|14.88|14.99|14.14||14.19|14.23|13.97|14.2|14.12|13.815|13.7|13.3|14|13.32|13.36|13.31|12.61|11.85|11.69|11.16|10.8|10.85|10.45|11.2199|11.65|11.752|11.47|11.31|11.04|10.655|9.24|8.415|8.47|8.595|9.31|9.1348|9.25||9.3|10.1|10.1001|9.724|9.5608|9.28|9.47|9.68|9.47|9.7|8.88|8.8209|8.62|8.69|8.675|8.64|8.54|8.285|8.48|8.54|8.0699|7.87|8.18|8.59||8.46|8.2|8.03|7.24|6.49|6.24|5.97|5.6857|5.615||5.46|5.44|5.35|5.4||5.5601|5.58|5.63|6.605|6.65|7.135|7.17|7.49|7.395|7.05|7.21|7.1|7.01|7.23|7.67|7.9125|8.02|7.91|7.835|7.905|8.09||8.18|8.08|8.43|8.17|7.555|7.52|7.56|7.58|7.67|7.3839|6.8|6.75|6.73|6.66|6.54|7.66|7.88|8.08|8.13|8.17|8.19|7.95|7.95|7.96|7.91|7.8|7.77|7.55|7.37|7.29|7.66|7.25|7.22|7.0762|7.3187|7.15|6.8308|6.32|6.48|6.36|6.26|5.95|6.14|6.35|6.57|7|7.085|7.395|7.4|7.58|7.51|7.54|8.06
01820|949588|/equities/intelligent-systems|R2000GROWTH|21.68|21.98|21.94|21.58|21.22|21.22|21.79|21.37|21.44|21.76|22.01|21.76|22.1134|22|21.73|22.002|22.88|22.5|22.23|22.205|23.18|23.4767|23.5404|23.71|23.7342|23.9|23.26|23.1301|23.295|23.5|23.52|23.52|23.356|23.23|22.82|22.84|23.19|23.4185|22.82|22.7||22.77|25.21|25.13|24.62|23.96|24.89|24.83|26.215|25.22|24.93||25.21|25.49|25.5|25.93|25.4|25.43|25.32|25.294|25.05|25.15|24.76|24.31|23.71|23.91||24.135|24.29|25.09|25.04|24.97|24.675|24.75|24|23.61|23.6001|23.1|23|22.949|23.3054|23.505|24.0889|24.855|24.45|24.88|24.89|25|24.67|24.7|25.08|26.12|26.38|27.21|27.585|27.94|28.2824|28.1084|27.97|28.25|28.41|27.29||27.21|26.97|28.52|29.31|29.02|28.355|27.845|27.8135|27.68|27.465|27.12|28.35|27.9|30.245|30.2961|30.4988|30.23|31|30.69|30.435|30.67|31.0401|31.0816|31.17|32.25|31.65|32.49|32.5|32.4|32.21|32.85|33.39|33.14||32.7556|30|33.535|34.4773|34.54|34.09|34.41|34.5|34|34|33.97|33.97|32.785|32.8052|31.55|32.375|32.05|31.965|31.6|31.835|32.03|31.58|31.5758|32.43||32.0642|31.296|31.5|31.5|29.79|28.25|28.1|28.25|28.11||27.6159|27.74|27.65|27.805||27.82|27.72|27.88|27.39|27.6|27.35|27.53|27.98|27.57|27.85|27.53|27.1109|27.11|27.69|27.84|28.93|28.92|29.175|29.49|29.81|29.52||30|29.21|29.59|28.87|28|27.915|27.84|28.51|28.41|27.79|27.14|27.0201|26.04|24.5973|24|23.5165|23.97|24.0074|23.2|22.72|22.54|22.0201|22.03|21.75|21.49|21.58|21.92|21.43|20.88|21.49|21.7|21.5801|20.56|21.58|21.91|21.47|21.7|21.6|21.53|21.35|21.68|21|21.3|21.31|21.36|21.65|21.6|21.76|21.8|22.35|23.6|23.8|23.92
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH|1.41|1.4146|1.41|1.4504|1.54|1.53|1.5402|1.62|1.63|1.69|1.66|1.73|1.7315|1.66|1.6507|1.61|1.6|1.72|1.52|1.56|1.6302|1.66|1.67|1.6647|1.78|1.74|1.74|1.74|1.7|1.62|1.59|1.53|1.56|1.5|1.47|1.5349|1.51|1.4705|1.41|1.49||1.55|1.67|1.68|1.73|1.6966|1.76|1.44|1.435|1.4041|1.42||1.46|1.34|1.32|1.29|1.27|1.32|1.315|1.36|1.2115|1.25|1.25|1.14|1.0508|1.06||0.9612|1.03|1.2|1.235|1.2|1.19|1.145|1.09|1.04|1.01|1.0501|0.98|0.99|0.965|1|1.05|1.06|1.04|1.05|1.16|1.15|1.1|1.12|1.08|1.099|1.03|1.025|1.03|1.0601|1.12|1.16|1.14|1.07|1.06|1||0.96|0.9846|0.95|0.97|1.01|0.99|1.01|0.95|0.95|0.95|0.98|0.9955|1.12|1.055|1.25|1.23|1.31|1.42|1.2301|1.22|1.33|1.42|1.35|1.38|1.235|1.16|1.2|1.19|1.21|1.21|1.21|1.19|1.1412||1.19|1.18|1.24|1.21|1.1521|1.1|1.13|1.13|1.05|1.1|1.19|1.21|1.2|1.14|1.13|1.24|1.3|1.1611|1.16|1.08|1.08|1.0615|1.15|1.09||1.0041|0.933|0.96|0.95|0.8032|0.7478|0.7154|0.7|0.71||0.6664|0.6756|0.7013|0.7154||0.76|0.7689|0.76|0.7668|0.7701|0.7982|0.7571|0.8162|0.8246|0.7531|0.7102|0.6676|0.6931|0.751|0.78|0.7283|0.6701|0.6785|0.69|0.6995|0.735||0.7001|0.7285|0.74|0.7682|0.7586|0.76|0.8606|0.9401|0.9662|0.95|1.05|1.1|1.15|1.07|1.21|1.2|1.34|1.33|1.42|1.4903|1.52|1.34|1.3421|1.33|1.36|1.33|1.38|1.21|1.155|1.18|1.24|1.27|1.3|1.3|1.45|1.52|1.55|1.44|1.48|1.55|1.58|1.56|1.62|1.66|1.7|1.78|1.8|1.85|1.87|1.92|1.88|1.91|1.925
01822|31050|/equities/mei-pharma-inc|R2000GROWTH|4.4121|4.618|4.9062|4.8549|4.9248|4.9792|4.8627|4.7118|4.817|5.1656|5.422|5.3987|5.2899|5.2745|5.2511|5.2045|5.1734|5.2899|5.5074|5.554|5.4608|5.3288|5.6391|5.655|5.6861|5.5773|5.2821|5.8259|5.7249|5.6705|5.7171|5.7638|5.3443|5.0996|4.9792|5.0591|4.9947|4.9637|4.9326|5.0491||5.0957|5.088|5.1035|5.0491|4.7539|4.9015|4.8316|5.0569|5.3909|5.5657||5.5773|5.5307|5.6084|5.6006|5.5891|5.6628|5.6705|5.7223|5.7016|5.7094|5.655|5.7638|5.9191|5.554||5.453|5.3598|5.4841|5.6095|5.6472|5.7327|5.422|5.5307|5.3831|5.3598|5.2522|5.3535|5.1423|5.3831|5.0103|4.886|4.8238|4.583|3.9616|3.7637|3.8684|3.7519|3.7666|3.7985|3.713|3.7053|3.6664|3.6975|3.6975|3.3402|3.6245|3.5732|3.6602|3.5126|3.4971||3.4412|3.4567|3.4179|3.508|3.4489|3.4645|3.4691|3.4722|3.5375|3.5872|3.713|3.755|3.6944|3.5779|3.6758|3.7317|3.8264|3.7301|3.421|3.4427|3.5732|3.5996|3.5732|3.5033|3.5002|3.4179|3.3402|3.3557|3.3309|3.1071|3.379|4.583|4.4432||4.6592|4.5939|4.35|4.1946|4.4432|4.0719|4.799|4.8549|5.2153|5.133|4.8736|4.7741|4.35|4.4308|4.5442|4.7539|4.9015|4.8938|4.8378|5.0802|5.1268|5.1144|4.9714|4.9792||4.7027|4.6607|4.6079|4.5318|4.5054|4.5489|4.4292|3.9523|3.8264||3.7596|3.7006|3.6975|3.7115||3.8063|3.8063|3.7534|3.8063|3.8063|3.7286|3.5686|3.3821|3.1926|3.3495|3.473|3.5049|3.6509|3.5732|5.9222|4.9792|5.0646|5.2045|4.9714|5.6705|5.5944||5.7917|5.5447|5.7482|5.6115|5.3645|5.1423|5.1703|4.987|4.8378|4.872|4.35|4.6607|4.6607|4.8938|5.1734|5.1656|5.1594|5.2449|5.2821|5.3862|5.248|5.1672|5.1268|4.973|5.074|5.1159|5.1268|5.1268|5.7171|5.6705|5.7513|5.7933|5.7482|5.9813|6.1832|6.104|6.3696|6.0061|5.9424|6.149|6.1692|6.191|6.0838|6.3696|6.292|6.3696|6.7736|7.3033|7.5115|7.6203|7.6125|7.6125|7.9745
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE|81.47|81.8|78.87|80.07|79.93|79.26|77.42|75.38|75.9|76.65|76.53|77.63|78.645|79.37|80.57|79.62|80.18|80.04|80.09|80.005|79.21|78.0237|78|80.86|80.685|80.295|78.04|77.05|73.4471|95.19|94.87|90.9501|90.92|91.47|93.08|91.93|89.55|89.3901|90.5801|91.63||92.58|95.5668|94.12|92.23|92.71|92.45|91.9|94.5|92.43|89.01||87.24|88.96|87.26|87.24|95.51|95.355|94.46|94.05|91.92|90|88.6|88.31|86.27|86||88.28|86|85.1|86.07|87.35|85.77|87.2782|87.04|84.49|86.02|87.54|85.88|86.51|86.3974|87.62|85.01|81.9|76.2|75.4264|75.01|75.01|73.96|71.52|71.435|76.69|79.55|80.02|79.54|80.255|81.9501|82.05|81.66|81.16|81.43|79.94||78.43|78.23|78.94|82.12|80.82|79|77.13|76.07|76.64|75.367|75.55|75.38|75.06|74.72|74.41|72.63|73.1747|73.8|72.08|74.6987|75.705|73.8|73.2484|75.85|77.08|75.73|76.1|75.33|74.65|74.34|74.41|74.11|74.3497||75|75.03|74.7|73.54|74.73|73.82|71.5547|72.85|71.55|71.42|70.79|72.21|71.9|72|70.16|69.56|66.67|74.03|75.05|74.07|72.37|73|72.34|73.25||73.07|72.15|71.81|70.12|69.8701|67.77|66.7041|64.8|64.28||64.18|63.58|62.9|65.02||65.23|64.68|65.93|64.65|64.58|63.52|63.74|65.301|64.35|61.68|61.54|61.74|61.76|61.48|62.635|63.4|62.66|62.74|63.3|64.62|65.98||67.56|66.16|65.6|64.4733|64.51|64.62|64.62|64.21|66.11|65.26|63.6495|65.09|64.5|62.19|62.17|62.24|61.42|59.37|60.6|65.4|63.6042|62.1412|58.81|56.79|53.1|47.9|48.04|47.85|47.45|46.55|47.01|46.77|46.77|46.77|47.39|47.92|47.8301|47.1|46.65|46|47.4|46.9301|47.13|47.08|48.41|48.2799|48.75|49.73|49.69|49.03|48.55|48.38|49.0601
01824|997802|/equities/beyondspring-inc|R2000GROWTH|0.8701|0.85|0.8901|0.88|0.9|0.89|0.91|0.9306|0.98|0.98|0.9|0.8801|0.98|0.98|0.995|0.99|0.992|0.991|0.9901|0.9891|1|0.9934|0.98|1|1.03|1.02|1.01|1.02|1|1.03|1.0642|1.06|1.0701|1.1|1.11|1.1|1.1|1.11|1.07|1.12||1.145|1.18|1.21|1.14|1.11|1.12|1.09|1.16|1.15|1.1293||1.1715|1.12|1.13|1.18|1.21|1.205|1.18|1.25|1.25|1.28|1.0201|1.02|0.9775|1.03||1.02|1.02|1.03|1.1|1.041|1.05|0.97|0.9641|0.95|0.94|0.95|0.97|0.95|0.94|0.92|0.86|0.88|0.85|0.9121|0.912|0.9121|0.94|0.9|0.95|0.9457|1|1.01|0.9411|1.28|1.31|1.19|1.11|1.12|1.1|1.09||1.05|1.02|1.09|1.08|1.09|1.1|1.07|1.07|1.07|1.03|1.07|1.16|1.15|1.11|1.19|1.11|1.09|1.03|0.9201|1.4|1.6|1.7|1.7001|1.66|1.82|1.7704|1.82|1.8403|1.844|1.86|1.9449|1.79|1.81||1.94|2.02|1.91|1.9|1.91|2.2|2.62|2.88|2.97|2.75|2.53|2.51|2.4501|2.55|2.4|2.49|2.48|2.46|2.61|2.51|2.36|2.12|2.0404|2.01||2.0001|1.89|2.13|1.93|1.71|1.7001|1.76|1.7801|1.72||1.7102|1.42|1.42|1.45||1.65|1.63|1.79|1.57|2|1.56|1.0895|0.8601|0.88|0.6|0.56|0.55|0.542|0.5502|0.551|0.55|0.56|0.56|0.55|0.5481|0.59||0.582|0.58|0.58|0.6298|0.64|0.68|0.7065|0.7|0.65|0.61|0.6|0.6701|0.666|0.665|0.7005|0.7|0.701|0.7104|0.75|0.7639|0.8013|0.7502|0.7387|0.7901|0.76|0.76|0.81|0.7501|0.82|0.88|0.86|0.86|0.95|0.9501|0.96|0.95|0.93|0.92|0.92|0.94|0.96|0.94|0.991|1.0087|1.14|1.2|1.26|1.25|1.32|1.4|1.39|1.4|1.48
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH|41.09|40.7|40.54|40.76|41.43|41.61|42.085|41.585|42.06|44.3|45.32|45.65|45.51|45.2|45.1|44.5989|44.58|44.93|46.25|46|45.62|45.99|43.89|43.22|43.04|41.75|42.5|42.79|42.76|44.42|42.38|42.7|42.07|41.94|41.33|40.83|40.41|39.83|39.75|40.5||40.66|40.92|40.9033|40.89|40.265|39.97|39.89|40.31|40.3401|40.53||40.655|40.3|40.5383|40.25|39.155|38.9887|39.25|38.0101|37.0733|37.43|37.2902|37.18|37.2|37.49||37.16|37.78|37.64|38.3|38.09|38.2801|38.7101|38.52|38.58|39|38.65|38.8|38.48|38.1869|37.96|38.4401|39|39.2801|38.83|39.01|39.01|38.925|38.3819|37.685|36.596|36.34|36.341|36.61|35.93|35.61|36.16|36.16|36.27|36.11|35.68||35.23|35.1|34.55|34.265|34.2|33.95|33.2|33.2119|33.22|32.53|32.5|33.66|33.34|32.6|32.37|32.26|31.53|31.92|31.99|32.5|33.07|33.22|33.96|34.62|34.3|33.9084|33.61|33.77|33.57|33.66|33.92|33.88|34.0955||33.83|33.71|33.41|33.7|34.03|34|33.95|34.49|34.3401|34.52|35.125|34.86|34.77|34.735|34.82|34.94|35.41|35|35.25|34.98|34.92|34.86|34.88|35.26||35.4248|35.37|34.79|34|34.07|33.45|32.66|32.79|32.68||32.4501|32.51|32.43|32.63||32.58|32.18|32.2|31.76|31.79|32.44|32.75|32.75|32.79|32.66|32.88|32.86|32.66|32.85|32.98|32.68|32.73|31.98|31.9702|32.78|33.49||33.12|33.22|33.43|33.3|31.52|30.91|31|30.65|30.42|31.74|30.8812|31.11|30.92|30.6|30.79|30.99|31.5|31.5|31.96|31.59|30.91|30.84|30.46|30.135|29.71|29.2|29.43|29.66|29.81|28.44|28.7291|28.36|28.525|28.57|28.68|28|28.74|28.21|28.12|28.06|27.78|27.67|27.33|27.355|27.71|28.59|29.08|29.27|28.76|29.21|29.3101|29.28|29.55
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH|3.43|3.37|3.36|3.4|3.53|3.4|3.365|3.325|3.42|3.4501|3.48|3.4201|3.27|3.12|3.0956|3.17|3.07|3.31|3.3|3.29|3.5|3.67|3.71|3.76|3.88|4.01|3.9|3.8|3.77|3.75|3.69|3.5903|3.45|3.45|3.86|4|4.95|4.7|4.68|4.79||4.95|4.87|4.5322|4.45|4.39|4.39|4.39|4.23|4.45|4.55||4.67|4.88|5|5.03|4.95|5.03|5|4.95|4.71|4.67|4.802|4.68|4.59|4.62||4.7|4.61|5.01|5.26|5.2|5.0901|5.24|5.12|5.08|4.92|4.93|4.79|4.76|4.77|4.935|4.86|4.75|4.9|4.83|4.9|5.17|5.21|5.34|5.57|5.85|5.62|5.53|5.42|5.54|6.22|6.56|7.28|7.32|7.435|7.3301||7.22|7.26|7.46|7.575|7.54|7.75|7.75|7.74|7.71|7.7|7.48|7.785|8.12|7.95|8.71|8.72|8.66|8.655|8.67|8.82|8.96|8.51|8.67|8.55|8.28|8.11|8.1|8.11|7.73|7.95|8.1|8.0411|8.0631||8.65|8.76|8.85|9.13|9.298|9.02|8.74|9.58|9.56|9.64|9.75|9.85|9.73|9.36|9.41|9.8|9.78|9.74|9.8|9.83|9.54|9.6001|9.68|9.73||9.55|9.26|8.96|8.59|8.2367|7.89|7.77|7.8201|7.78||7.61|7.67|7.64|7.96||8|7.9901|8.14|7.9514|8.4|8.56|8.65|8.735|8.75|8.7301|8.8231|8.78|8.65|8.65|8.69|8.65|8.13|8.3012|8.28|8.1463|8.1302||8.14|8.1322|8.11|8.14|7.91|7.915|7.6101|7.2241|6.9|6.7685|6.66|6.82|6.8214|6.9037|6.8401|6.93|7.05|6.67|6.78|6.9|7.3|7.14|6.83|6.76|6.73|6.0205|6.69|6.32|6.31|6.07|5.62|5.23|4.95|4.89|5.04|4.7|4.78|4.6|4.55|4.5|4.58|4.55|4.65|4.86|5.13|5.45|5.62|6.0299|6.13|6.25|6.16|6.32|6.81
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH|10.21|10.03|10.04|10.17|10.66|10.66|10.66|10.5|10.5|10.65|10.59|10.72|10.82|11.08|10.8389|10.67|10.445|9.9568|9.8|9.91|10|10.11|10.2|10.165|10.17|10.09|9.95|10.16|10.11|10.3|10.3316|10|9.745|9.56|9.6|9.66|9.54|9.47|9.19|9.271||9.336|9.542|9.353|9.4|9.16|9.405|9.64|10.06|10.01|9.82||9.02|8.91|8.88|9.025|8.88|8.715|8.525|8.8|8.87|9.04|9.0554|8.76|8.75|8.85||8.61|8.6|8.362|8.61|8.95|9.05|8.99|8.8201|9.05|8.99|9.0015|8.795|8.75|8.66|8.7|8.54|8.16|8.55|8.31|8.83|9|8.83|8.74|8.62|8.82|8.71|8.82|8.835|8.855|9.26|9.01|8.54|8.43|8.715|8.35||7.93|7.79|7.65|7.45|7.49|7.52|7.54|7.75|7.84|7.25|7.41|7.56|7.13|6.82|6.68|7.03|6.97|8.53|8.62|9.02|9.2899|9.275|9.335|9.37|9.27|9.4|9.3|9.32|9.31|9.285|9.415|9.37|9.09||9.73|9.7531|9.66|9.7|9.71|9.92|10.13|10.26|10.35|10.23|10.38|10.62|9.78|9.635|9.67|9.57|9.75|9.62|9.13|9.3|9.13|9.19|8.97|9.49||9.69|9.5|9.34|9.41|9.1951|8.96|8.99|8.7775|8.62||8.285|8.35|8.31|8.46||8.3493|8.265|8.03|8.01|8.2|8.64|8.75|8.77|8.7|8.57|8.56|8.41|8.21|8.02|8.39|8.51|8.39|8.02|8.13|8.05|7.99||8.015|7.68|7.88|7.83|7.99|8.21|8.26|8.54|8.51|8.43|8.78|8.65|8.3603|8.5|7.915|7.8|7.74|7.5|7.47|7.48|7.79|7.65|7.04|7.6|7.77|7.7|7.2605|7.27|7.1|7.04|7|7.13|6.89|6.96|7.14|7.007|6.8201|6.1|6.74|6.65|6.55|6.52|6.66|6.73|6.9|7.03|7.18|7.08|7.05|7.26|7.35|7.331|7.49
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|10.445|10.95
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE|5.2426|5.22|5.1|5.24|5.14|5.24|5.28|5.01|5.155|5.19|5.16|5.121|5.29|5.27|5.34|5.1832|5.14|5.22|5.065|4.95|4.781|4.22|4.24|4.12|4.23|4.195|4.131|4.15|4.075|3.995|3.85|3.77|3.78|3.82|3.775|3.65|3.615|3.51|3.33|3.38||3.3528|3.35|3.235|3.03|2.86|2.7|2.67|2.75|2.79|2.79||2.83|2.86|2.8|2.89|2.84|2.9|2.92|2.91|2.8|2.81|2.67|2.56|2.56|2.595||2.69|2.74|2.88|2.88|2.75|2.73|2.69|2.66|2.62|2.76|2.72|2.7|2.8225|2.86|2.89|2.845|2.77|2.74|2.695|2.7799|2.74|2.725|2.725|2.86|2.95|2.97|2.94|2.96|3.01|3.08|3.05|3.04|3.05|2.97|2.78||2.735|2.68|2.7|2.795|2.58|2.565|2.57|2.55|2.48|2.43|2.46|2.57|2.62|2.47|2.49|2.55|2.72|2.94|2.985|3.11|3.34|3.38|3.4|3.45|3.44|3.35|3.335|3.51|3.835|3.72|3.735|3.6401|3.81||3.815|3.9|3.87|3.83|3.865|3.72|3.685|3.85|3.845|3.79|3.835|3.81|3.79|3.9|3.81|3.89|3.9|3.76|3.74|3.795|3.655|3.64|3.65|3.89||3.825|3.76|3.58|3.48|3.51|3.37|3.24|3.16|3.21||3.34|3.32|3.33|3.41||3.28|3.26|3.38|3.29|3.27|3.37|3.46|3.52|3.5514|3.385|3.4|3.45|3.475|3.6|3.65|3.68|3.72|3.65|3.55|3.54|3.67||3.66|3.73|3.51|3.62|3.68|3.695|3.82|3.84|3.93|3.875|3.88|4.205|4.22|4.185|3.96|3.8707|3.98|4.765|4.655|4.74|4.7457|4.65|4.44|4.32|4.26|4.065|3.92|3.79|3.73|3.74|3.605|3.75|3.895|4.03|4.04|3.95|3.835|3.72|3.51|3.43|3.33|3.27|3.28|3.4|3.85|3.9|3.9039|4.01|4.1|4.28|4.12|4.08|4.15
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE|37.24|37.315|37.11|36.77|35.85|35.95|36.22|36.28|35.76|35.42|35.4301|35.78|37.75|37.7|38.135|38.41|38.78|39.24|38.765|39.9|40.54|40.95|40.42|40.79|42.59|42.38|47.32|47.22|46.95|46.82|47.03|47.66|47.5|48.31|48.585|47.22|46.39|46.46|44.85|45.545||45.55|44.67|44.56|44.35|44.01|42.34|42.3875|43.75|45.15|45.93||45.385|44.6|44.37|44.23|45.099|45.3101|44.3|45.5|42.88|41.98|41.36|40.385|40.76|40.75||40.04|40.15|40.73|41.74|41.22|41.175|40.4|39.78|40.06|40.655|41.295|41.27|41.23|40.95|42.05|41.87|39.82|40.48|39.9|42.09|42.47|41.69|41.01|41.63|43.24|43.22|43.38|43.12|43.09|42.74|41.755|42.6|43.37|43.24|42.369||42.76|42.42|42.52|42.6|42.6|41.55|40.0475|39.53|40.31|39.46|39.87|40.13|41.95|42.42|41.82|41.83|43.1238|43.61|42.71|42.585|44.72|45.67|45.45|46.62|46.685|45.88|46.75|48.39|48.215|48.57|49.27|48.85|48.18||48.12|49.1|49.585|50.38|50.77|51.01|51.15|50.65|48.91|49.29|50.2|51.02|49.5|48.77|48.85|48.21|47.03|45.266|44.71|45.125|44.17|44.29|44.41|44.25||44.09|42.855|41.22|40.65|41.27|41.54|41.3|42.86|41.9||43.18|42.995|42.6|42.77||42.57|42.25|43.29|42.5341|42.81|42.93|44.7123|45.42|46.205|45.15|46.11|46.42|45.61|45.5|46.57|47.26|46.69|45.825|45.43|46.14|46.72||46.24|47.11|47.05|47.61|46.4039|47.21|47.07|45.965|45.45|45.76|43.92|43.77|43.8|43.69|43.01|44.595|45.36|45.03|45.12|45.1|44.25|42.28|40.44|39.365|39.595|38.99|41.23|40.77|39.88|38.67|39.51|39.81|40.17|39.86|41.505|43.94|45.695|45.57|45.14|43.91|45.54|45.68|46.485|48.05|48.065|49.06|49.75|50.65|50.2745|52.22|52.172|53.405|54.19
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE|10.54|10.52|10.26|10.3701|10.87|10.88|10.84|11.145|12.2|13.19|13.9|14.11|14.2201|14.41|15.43|14.86|14.15|15.81|16.16|16.29|15.86|16.58|16.121|15.875|16.21|16.16|15.76|16.24|16.82|17.13|16.55|16.95|17.87|17.03|16.78|16.56|15.24|15.24|14.51|14.57||13.951|13.15|13.18|12.58|12.05|11.42|11.5|11.14|12.01|9.81||9.16|9.11|9.51|9.29|9.17|9.2|9.53|9.43|8.47|9.06|9.57|9.53|9.01|9.135||8.85|8.78|8.86|9.26|8.95|9.17|9.03|9.04|9|8.9|8.52|8.65|9.66|9.31|9.25|10|9.59|9.09|8.655|8.64|9.51|9.27|9.4|8.5626|8.69|8.87|9.45|10.65|11.45|10.93|10.98|10.37|9.69|9.27|7.66||7.65|7.65|8.005|8.12|7.83|7.5976|7.49|6.8723|7.1|7.57|7.9|7.75|7.73|7.61|7.66|7|6.61|6.74|5.35|5.13|5.5|5.88|6.04|6.18|5.94|5.98|6.38|7.03|6.8|6.51|7.0126|6.84|7.03||7.05|7.15|6.86|5.69|5.58|5.51|5.83|6.72|6.51|6.65|6.98|7.735|6.83|7.1|7.09|7.98|8.5|7.9|8.58|7.81|7.03|6.52|6.82|7.9||6.56|5.39|5.2|4.76|4.2|3.71|3.89|3.48|3.28||3.25|3.1273|3.11|3.22||3.55|3.48|3.64|3.73|3.69|3.75|4.31|4.565|4.65|4.7911|4.99|5.22|5.21|5.57|6.01|6.06|6.12|5.78|5.75|5.83|6.13||6.31|6.11|6.16|7.45|7.91|8.2|9.409|9.51|8.89|9.42|9.3|9.2|10.05|10.295|10.5|10.85|12.185|13.02|13.11|13.5|13.7523|12.78|11.45|10.56|10.6|10.84|11.11|10.84|10.26|9.46|9.91|10.04|10.3301|11.01|12.7918|11.96|11.78|10.39|10.47|10.045|9.77|9.6|9.515|9.355|10.08|10.22|10.2349|10.385|10.91|12.05|12.41|12.8|13.88
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE|41.575|41.74|40.54|40.9|39.5|39.81|39.97|40.01|40.35|40.46|41.12|42.71|43.2|43.3|43.695|43.77|45.37|44.66|44.585|43.96|45.33|46.14|47.67|45.97|44.98|43.87|43.89|44.115|44.5|45.01|43.22|42.13|41.72|42.12|41.92|40.03|39.12|38.3501|37.825|38.87||39.31|39.21|37.89|36.79|36.83|36.71|36.045|36.97|38.53|39.141||39.73|40|40.34|40.815|40.53|41.18|40.745|41.15|39.69|39.16|39.52|37.895|37.81|40.12||40.105|40.175|39.7856|40.41|39.115|38.89|38.84|37|36.4|36.715|36.25|37.13|37.87|37.96|38.55|38.335|35.84|38.07|37.78|39.92|39.22|36.05|35.36|35.5|37.21|37.06|37.52|36.41|36.55|36.0401|36.23|36.39|36.44|37.125|36.555||36.11|35.88|35.58|36.005|36.585|36.64|36.86|37|36.91|35.11|35.82|37.32|38.73|37.45|37.2|36.12|34.4515|35.325|33.145|37.5|40.93|45.091|45.44|46.365|46.02|45.74|46.74|47.37|47.345|46.78|46.93|47.1|46.97||49.26|49.2|49.25|49.14|48.3|48.05|48.225|48.89|48.43|49.3375|49.5873|49.68|47.975|46.8|46.3|44.44|41.23|40.91|41.64|41.2381|40.28|38.86|39.87|40.62||40.04|39.68|38.775|38.3715|38.5|37.625|36.98|37.855|37.67||38.09|37.84|37.36|37.05||36.6|36.4|37.24|36.2|35.34|35.32|35.82|37.8|39.27|38.32|38.36|38.04|37.94|37.57|37.64|38.62|39.25|38.03|38.76|38.44|39.769||39.48|39.51|39.021|38.57|38.87|40.04|41.47|41.38|41.755|40.86|38.2|38.62|38.5889|37.37|36.41|37.19|38.92|38.62|37.185|36.365|36.48|34.95|34.55|33.91|34.73|36.325|37.83|37.07|36.405|34.37|35|35.23|35.52|35.25|36.54|36.58|36.3|34.17|34.22|34.26|36.16|36.06|36.64|36.45|38.54|39.62|39.63|39.23|38.89|40.02|39.92|40.26|40.79
01833|52674|/equities/chromadex-corp|R2000GROWTH|1.51|1.51|1.47|1.45|1.45|1.538|1.5159|1.455|1.47|1.54|1.58|1.57|1.56|1.5752|1.62|1.58|1.55|1.64|1.65|1.67|1.66|1.6812|1.64|1.62|1.61|1.64|1.56|1.56|1.67|1.71|1.65|1.62|1.6|1.63|1.645|1.64|1.59|1.54|1.56|1.54||1.5336|1.56|1.56|1.57|1.55|1.56|1.58|1.585|1.595|1.6001||1.61|1.65|1.71|1.75|1.61|1.57|1.56|1.56|1.51|1.49|1.47|1.41|1.4|1.36||1.41|1.43|1.48|1.5|1.48|1.46|1.55|1.51|1.5|1.43|1.41|1.505|1.38|1.34|1.35|1.33|1.34|1.36|1.34|1.315|1.3|1.3|1.3|1.32|1.37|1.39|1.4|1.41|1.42|1.42|1.41|1.42|1.4|1.42|1.4||1.43|1.45|1.43|1.47|1.5|1.51|1.52|1.5|1.56|1.59|1.56|1.53|1.58|1.535|1.54|1.58|1.55|1.6|1.48|1.48|1.61|1.61|1.6|1.6|1.62|1.595|1.62|1.67|1.632|1.61|1.71|1.69|1.71||1.76|1.7884|1.8|1.82|1.82|1.8|1.82|1.82|1.85|1.89|1.96|2|1.93|1.81|1.97|1.95|1.9|1.81|1.84|1.8|1.73|1.76|1.81|2.04||2|1.932|1.93|1.93|1.89|1.75|1.7104|1.65|1.63||1.49|1.535|1.48|1.46||1.48|1.45|1.52|1.45|1.47|1.49|1.5812|1.6|1.61|1.54|1.54|1.55|1.64|1.66|1.68|1.68|1.68|1.67|1.61|1.67|1.69||1.665|1.62|1.55|1.66|1.69|1.7|1.75|1.63|1.78|1.76|1.71|1.71|1.88|1.68|1.58|1.6066|1.52|1.47|1.52|1.4884|1.37|1.32|1.28|1.41|1.4|1.37|1.455|1.4|1.37|1.35|1.23|1.16|1.21|1.26|1.3|1.28|1.33|1.26|1.23|1.23|1.22|1.15|1.19|1.21|1.28|1.355|1.365|1.38|1.4|1.45|1.41|1.4|1.43
01834|16552|/equities/luna-innovations|R2000GROWTH|6.67|6.72|6.745|6.87|6.88|6.77|6.73|6.83|7.01|7.28|7.55|7.54|7.31|8.63|8.65|8.77|8.75|8.885|8.85|8.65|8.77|8.81|8.76|8.3|8.2586|8.27|8.43|8.63|8.75|8.71|8.65|8.5563|8.6|9.03|9.3|8.95|8.59|8.45|8.385|8.77||8.98|8.98|8.7|8.66|8.7|8.69|8.88|9.5512|9.67|9.91||9.62|9.79|9.77|9.63|9.8838|9.61|9.36|9.22|8.99|9.09|8.77|9.13|9.02|9||8.58|8.4|8.56|8.4711|8.2314|8.085|8.17|7.94|7.71|7.575|7.12|6.42|6.12|6|6.02|6.09|6.23|6.257|6.19|6.1188|6.08|6.07|5.9|5.92|6.045|6.22|6.28|6.32|6.46|6.665|6.67|6.73|6.76|6.8298|6.42||6.37|6.435|6.655|6.8101|6.86|6.5|6.22|6.03|6.06|5.855|5.95|6.1|6.32|6.4|6.62|6.3202|6.45|9.36|8.9201|9.28|9.915|10.06|9.73|10.24|10.15|9.71|9.9|9.8|9.41|8.995|9.03|8.78|8.82||9.24|9.11|9.55|9.42|9.14|9.09|9.22|9.26|9.53|9.4|9.135|8.7594|8.5|8.8|8.87|8.92|9.05|9.01|9.15|9.3454|9.14|9.02|9.21|9.05||8.842|8.83|8.95|8.78|9.66|9.285|9.92|9.0946|8.9||8.72|8.9046|8.71|8.6||8.7001|8.64|8.91|8.66|8.8|9.12|9|8.75|8.045|7.78|7.855|7.32|7.0525|7.285|7.25|7.07|6.7784|6.32|6.3|6.33|6.28||6.0501|5.945|5.85|5.85|5.88|6.0785|6.25|5.95|5.55|4.9042|4.91|5.26|5.3|5.25|5.0514|5.18|5.0875|5.02|4.9|4.83|5.07|4.98|4.7496|4.5059|4.565|4.54|4.575|4.52|4.38|4.06|4.14|4.25|4.3204|4.32|4.445|4.36|4.53|4.42|4.38|4.48|4.49|4.47|4.5|4.5201|4.485|4.47|4.57|4.59|4.8|4.9637|5.03|5.113|5.31
01835|48662|/equities/ampio-pharm|R2000GROWTH|3.4|3.6|3.604|3.64|3.782|3.92|3.882|3.8|4.002|4|4|4|3.9|4|4.12|4.12|4|3.354|4.2|4.4|4.852|4.5|4.442|4.5|4.6|4.736|4.6|4.76|4.802|4.9|4.8|5|4.94|4.82|4.8|4.6788|4.624|4.54|4.34|4.564||4.402|4.422|4.62|4.678|4.62|4.422|4.708|4.708|4.8|4.822||4.8|4.6|4.836|5.01|5|5.5|5|5.602|5.62|5.62|5.62|5.01|5.83|5.624||5.522|5.52|5.2|5.16|5.198|5.046|5.006|5.422|4.7|4.46|4.2|4.022|4.014|4.214|4.202|4.03|3.6|3.761|3.802|4.2|3.974|4|3.9725|4.042|4|4.2|4.374|4.46|4.202|3.966|4|3.802|3.8|4.18|4.24||4.242|4.3267|4.4|4.24|4.4|4.698|4.842|4.84|4.5|4.45|4.62|4.13|4.2|4.6|4.4|5.644|5.8|5.666|5.502|5.426|5.4102|5.2|5.222|5.35|5.2|5.2|5.222|5.2|5.2|5.4|5.2|6.2|5.8||5.77|5.8|5.602|5.6|5.4|5.29|5.496|5.746|5.822|5.8|5.7|5.656|5.6|5.62|5.4|5.6|5.4|5.3642|5.37|5.21|4.704|5.416|5.62|6.014||5.826|5.722|5.8|5.642|5.612|5.562|5.134|5.414|4.606||4.424|4.1246|4.4|4.2||4.4|4.218|4.16|4.202|4.516|4.62|5.206|5.104|5.316|4.7|4|5.132|5.172|5.2|5.274|6.03|7.06|7.666|8|7.4298|8.462||8|9.3|8.6|5.4|5.008|4.8|4.7|3.98|6|5|6|6.63|7.53|8.73|9.75|9.69|9.6|9.6|9.6|9.6|9.48|9.33|9|9.84|9|8.4|8.25|6.75|6.9|6.6|7.56|7.65|6.75|6.45|5.7|5.43|4.8|17.31|18.03|18.33|19.05|19.2|19.2|21.6|21.78|22.98|22.47|24.66|27|28.5|28.8|27.36|27.45
01836|17278|/equities/stereotaxis|R2000GROWTH|1.65|1.62|1.645|1.71|1.7|1.638|1.54|1.48|1.4901|1.51|1.54|1.505|1.54|1.45|1.3963|1.33|1.46|1.4689|1.44|1.47|1.48|1.49|1.44|1.42|1.48|1.5|1.57|1.5|1.48|1.48|1.47|1.46|1.47|1.48|1.475|1.47|1.45|1.47|1.43|1.509||1.51|1.51|1.5|1.5|1.52|1.56|1.52|1.5|1.55|1.59||1.59|2|2|2.03|2.08|2.1|2.1|2.1|2.14|2.12|2.15|2.18|2.11|2.1||2.05|2.03|2.02|1.97|2.06|1.82|1.66|1.68|1.6473|1.605|1.7|1.71|1.7101|1.6301|1.745|1.76|1.71|1.76|1.715|1.65|1.66|1.68|1.69|1.72|1.75|1.77|1.78|1.7796|1.8|1.71|1.74|1.69|1.66|1.72|1.82||1.8|1.83|1.88|1.89|1.93|1.87|1.85|1.8581|1.8273|1.85|1.88|1.905|1.88|1.89|1.92|1.9|1.91|1.97|2.07|2.12|2.14|2.17|2.25|2.07|2.35|2.5|2.48|2.46|2.43|2.45|2.61|2.6|2.48||2.521|2.49|2.39|2.3493|2.31|2.37|2.41|2.42|2.36|2.36|2.3|2.17|2.11|2.1501|2.14|2.09|2.1|2.09|2.11|2.15|2.14|2.12|2.3|2.33||2.3713|2.345|2.26|2.14|2.0601|1.96|2.01|2.045|2.01||2.05|1.9602|1.87|1.93||1.98|2.01|1.9901|1.94|1.92|1.95|2|2.03|2.07|1.97|2.02|2.08|2.11|2.13|2.23|2.27|2.33|2.32|2.2|2.1|2.11||2.15|2.05|2.09|2.15|2.07|2.03|2.01|1.82|1.78|1.7|1.67|1.7601|1.77|1.74|1.74|1.77|1.85|1.81|1.77|1.73|1.71|1.59|1.55|1.63|1.62|1.63|1.64|1.62|1.62|1.74|1.74|1.73|1.75|1.73|1.79|1.8201|1.8|1.77|1.75|1.75|1.76|1.75|1.73|1.75|1.9|1.95|1.97|2.01|2|2.03|2.045|1.9755|1.93
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE|359.4162|346.9135|342.6178|343.8767|339.2351|339.2255|343.8479|342.3103|344.3284|353.3618|356.5908|354.1403|358.4552|354.1691|348.7394|347.3508|344.0881|340.2729|340.6093|339.2735|346.654|348.4031|353.1216|349.5947|349.6139|348.4415|347.9514|347.5862|349.3665|336.4289|334.5454|335.785|324.0608|325.8242|317.9872|313.8453|312.4999|301.8462|308.1177|317.9872||320.2936|318.0545|321.4949|320.3897|326.8957|325.829|324.8776|342.3583|339.8206|341.5126||343.7998|349.4217|352.1034|352.9871|344.3284|346.0486|348.7106|343.8767|336.352|328.6159|321.0913|314.6621|311.2794|316.2718||317.0935|316.6803|317.8142|322.6673|322.5136|322.6337|323.6764|312.9516|313.2014|313.038|312.3653|304.8214|310.8854|311.068|301.3714|296.8739|303.8893|316.9109|314.2777|315.4694|318.756|314.1816|321.937|329.7307|331.893|324.426|319.6978|316.7812|314.5468|316.5265|312.0002|312.8651|314.8928|307.2143|306.3927||305.2467|310.8998|310.2607|306.5609|303.207|300.1125|292.1362|293.6161|291.9728|290.1084|289.2628|289.455|289.7529|286.3893|278.2209|275.53|268.2744|273.8963|262.8351|267.7074|278.0766|280.1332|279.6527|279.7488|284.1598|283.7658|277.452|274.8477|274.8669|274.175|274.8477|270.4607|270.0234||276.6255|273.9059|270.8018|270.2925|267.9507|264.1997|267.7362|266.2274|261.4224|265.2953|266.4677|266.583|264.8052|256.1273|250.9042|250.909|249.7942|248.593|248.8044|252.3313|248.7756|245.7869|244.057|243.1345||245.8253|247.0458|239.771|234.5527|234.2067|231.6024|229.3537|229.7284|224.1162||224.6063|225.5577|224.8658|226.085||228.2965|226.2977|225.8364|225.2213|228.7002|224.5582|224.8754|228.2389|230.3819|228.9885|228.4311|229.8245|230.4684|227.1433|229.2114|230.7375|230.6222|234.6058|234.3905|234.9874|235.3251||233.0791|237.6689|229.3701|228.8466|227.3052|231.9146|242.7088|241.5442|244.6758|243.8342|239.4076|238.9607|237.8461|231.1455|231.0101|238.4069|241.5299|241.5879|237.6334|238.5326|236.8405|230.9811|229.7822|222.2888|221.3219|219.5331|221.4186|222.4821|220.5483|215.3368|216.9322|214.3312|211.9623|209.4339|212.4845|215.0081|212.731|211.9623|209.1777|208.4332|211.4305|207.7854|206.7895|209.8545|208.7039|209.4871|210.599|211.6529|207.882|208.8489|207.882|209.5838|216.1006
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||||||||||||||||||||||0.9716|0.9715|0.96|0.9691|0.9716|0.997|0.985|0.9751|0.9708|0.9655|0.9401|0.932|0.946|0.9364|0.9269|0.95|0.9452|0.94|0.95||0.95|0.935|0.9431|0.9302|0.947|0.9608|1.01|1.08|1.08|1.045||1.04|1.02|1.02|0.9899|1.03|1.01|1.04|1.06|1.06|1.06|1.09|1.07|1.06|1.04||1.07|1.09|1.07|1.11|1.17|1.2|1.19|1.15|1.16|1.22|1.26|1.2517|1.19|1.1|1.05|1.045|1.03|1|0.9798|0.9421|0.9|0.851|0.8211|0.8301|0.6875|0.68|0.6851|0.69|0.69|0.6801|0.68|0.65|0.65|0.6643|0.66||0.665|0.6914|0.6757|0.734|0.72|0.709|0.683|0.66|0.6647|0.6519|0.7|0.704|0.7801|0.7802|0.78|0.738|0.749|0.79|0.77|0.76|0.8349|0.851|0.889|0.89|0.9077|0.86|0.79|0.76|0.74|0.72|0.76|0.742|0.7352||0.81|0.8201|0.816|0.91|0.9|0.95|0.9253|0.8531|0.8026|0.7988|0.78|0.7501|0.7|0.61|0.5399|0.5671|0.58|0.52|0.552|0.5411|0.52|0.5195|0.5801|0.59||0.5125|0.49|0.5|0.475|0.465|0.44|0.4|0.38|0.37||0.35|0.32|0.3151|0.315||0.324|0.33|0.34|0.3301|0.3321|0.4125|0.4297|0.44|0.4414|0.423|0.4216|0.43|0.4403|0.455|0.45|0.4601|0.46|0.4403|0.4303|0.43|0.38||0.42|0.405|0.4071|0.43|0.446|0.4615|0.485|0.4701|0.4478|0.42|0.405|0.4186|0.4175|0.4206|0.4298|0.4309|0.4665|0.4516|0.4301|0.4131|0.3987|0.4013|0.3815|0.3718|0.372|0.3717|0.4013|0.3954|0.3812|0.36|0.365|0.3713|0.41|0.42|0.421|0.4155|0.4101|0.41|0.43|0.44|0.4313|0.435|0.425|0.415||0.625|0.65|1.03|1.01|1.11|1.11|1.12|1.26
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE|2.5401|2.5007|2.5335|2.6102|2.69|2.55|2.6601|2.6832|2.8401|2.88|2.7166|2.55|2.44|2.91|2.84|2.93|2.92|3.3|3.51|3.53|3.7|3.65|3.55|3.5|3.6|3.96|3.92|3.75|3.69|4.1015|3.98|3.63|3.66|3.66|3.89|3.46|3.64|3.07|3|2.84||2.9|2.7569|2.5|2.905|2.85|2.4501|2.2|2.19|2.12|2.15||1.8101|1.77|1.84|1.96|2.06|2.43|1.59|1.61|1.59|1.58|1.59|1.5803|1.6|1.6||1.57|1.56|1.61|1.6504|1.69|1.8|1.8|1.66|1.6|1.54|1.45|1.4|1.43|1.43|1.4353|1.435|1.35|1.39|1.42|1.39|1.365|1.32|1.37|1.41|1.535|1.5|1.46|1.8513|1.71|1.555|1.45|1.34|1.33|1.25|1.29||1.2649|1.2598|1.37|1.4|1.39|1.56|1.48|1.3806|1.45|1.3|1.41|1.45|1.38|1.33|1.28|1.35|1.34|1.38|1.38|1.4|1.48|1.5|1.57|1.53|1.5|1.47|1.45|1.51|1.62|1.63|1.65|1.65|1.68||1.75|1.72|1.7|1.62|1.63|1.65|1.72|1.9|2|1.9|1.83|1.93|1.9032|1.79|1.64|1.52|1.54|1.49|1.75|1.78|1.98|2|2.124|2.3||2.3|2.279|2.222|2.17|2.2|2.1|2.117|2.102|2.025||1.9|1.899|1.8|1.85||2|2|2.111|2.15|2.2|2.457|2.52|2.55|2.503|2.61|2.6|2.603|2.425|2.515|2.4|2.643|2.7808|2.75|2.7|2.69|2.8||2.811|2.701|2.511|3|2.6003|2.75|2.9|2.546|1.9|2.05|1.9|1.611|1.797|1.832|1.9|1.9|2.313|2.1|1.9631|2|2.216|2.432|2.413|2.88|3.92|3|6.001|5.9|7.002|6.524|7.276|7.181|7|7|8.079|7.41|7.008|6.785|6.011|5.022|4.786|4.86|5.116|5.112|5.216|5.3|5.208|5.515|5.65|5.7|5.96|5.9|6
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH|8.58|8.65|8.7|8.675|8.7|8.695|8.95|8.99|9.02|9.01|9.15|9.188|9.25|9.48|9.2359|9.235|9.395|9.68|9.94|8.84|16.1|16.03|15.865|15.87|15.8|15.63|15.18|15.16|14.965|14.9223|14.94|14.84|14.76|15.29|15.22|14.947|15.02|14.7382|14.73|15||15.22|15.2|15.02|15.0144|14.37|14.36|14.47|14.995|15.11|15.31||15.72|16.06|16.07|15.82|16.02|15.98|17.1|16.03|15.38|15.49|15.66|15.26|15.24|15.3512||15.2|15.18|15.12|15.52|15.39|15.3801|14.485|14.49|14.275|14.08|14.03|13.99|14.25|12.6501|14|14.08|14.36|14.75|14.97|15.01|14.42|14.24|14.16|14.22|14.36|14.275|14.58|14.52|15.65|15.9525|16.43|16.5|16.48|16.78|16.93||16.8815|16.96|17.22|17.385|17.35|17.34|17.51|17.41|17.59|17.11|17.36|17.36|17.5702|17.47|17.29|17.67|17.81|18.6|18.27|18.83|19.99|19.95|19.8|19.92|19.99|20.02|20.1499|20.05|20.15|20.2|20.34|20.1675|20.1||18.605|21.2632|21.32|21.3|21.28|20.71|20.69|20.58|20.84|20.5|21.71|21.56|20.96|20.73|20.65|20.66|20.63|20.42|21.09|21.28|20.68|20.95|21.72|22.21||21.51|21.79|21.82|21.93|21.96|21.39|20.96|21.255|21.455||21.25|20.75|20.595|20.19||20.04|19.93|21.25|21.01|20.32|20.435|20.47|20.4|20.615|20.05|20.51|21.04|20.72|21.87|22.19|22.33|21|19.66|19.55|19.9201|19.76||20.07|20.43|20.655|20.22|19.89|20.54|21|21.97|22.04|21.84|21.701|22.14|21.9495|21|18.02|18.81|19.0301|18.96|18.5|18.48|18.85|18.59|17.445|17.15|17.42|17.69|17.51|16.93|16.73|16.335|16.95|16.77|17.16|17.28|17.48|17.24|17.59|16.88|16.83|16.31|16.22|16.075|16.39|16.545|16.98|17.47|16.79|16.78|17.2|17.55|17.73|17.78|18.59
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE|7.4|7.38|7.37|7.52|7.5|7.52|7.82|7.94|7.94|7.945|8.06|8.21|8.111|8.15|8.22|8.08|8.49|8.42|8.18|8.2|8.37|8.46|8.56|8.25|7.695|7.75|7.55|7.545|7.62|7.62|7.4|7.28|7.305|7.34|7.28|7.03|7.01|6.91|6.87|7.095||7.07|7.045|7.13|7.02|7.04|7.07|7.03|7.0999|7.25|7.35||7.46|7.49|7.51|7.56|7.44|7.461|7.47|7.52|7.11|7.09|6.94|6.77|6.76|6.95||6.96|6.95|7.11|7.06|6.94|6.95|7.14|6.78|6.685|6.64|6.58|6.65|6.8|6.92|7.1|7.21|6.81|7.36|7.2325|7.67|7.65|7.5|7.42|7.46|7.64|7.7|7.73|7.71|7.695|7.8136|7.87|7.96|8|8.11|8.01||7.96|7.855|7.9|7.98|7.99|7.995|8.17|8.24|8.39|8.07|8.17|8.46|8.87|8.565|8.6|8.63|8.32|8.58|7.72|8.73|9.145|9.45|9.5099|9.77|9.94|9.75|9.835|9.94|9.96|9.775|9.94|9.8375|9.84||9.72|9.68|9.66|9.67|9.64|9.7184|9.77|9.889|10.03|10.05|9.74|9.5197|9.31|9.16|9.22|9|9|10.18|10.27|10.36|10.1|10.06|10.06|10.25||10.2|10.22|10.13|10.145|10.12|10|9.85|10.021|10.04||10.11|10.12|10.18|10.18||10.185|10.14|10.13|9.93|9.93|9.8|9.66|9.8|9.93|9.52|9.53|9.3176|9.09|9.105|9.24|9.46|9.39|9.26|9.26|9.325|9.45||9.365|9.33|9.39|9.43|9.295|9.32|9.46|9.31|9.41|9.26|9.02|9.0925|9.125|9.12|9.18|9.52|9.895|10.12|10.2|11.01|11.11|10.99|10.9|10.69|10.595|10.675|10.81|10.72|10.63|10.05|10.17|10.07|10.18|10.255|10.52|10.79|10.88|10.6|10.6|10.79|10.98|10.97|11.09|11.14|11.34|11.45|11.4|11.15|10.96|10.97|10.9125|10.92|11.26
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH|4.36|5.63|6.79|6.75|7.27|7.39|7.6255|7.76|7.57|7.69|7.68|6.8397|7.09|6.728|7.06|7.12|6.972|7.19|7.04|7.14|7.26|7.66|7.08|6.86|6.65|6.3|6.26|6.59|6.4|6.62|6.9387|6.92|6.8|7.07|6.81|7.02|6.78|6.46|6.25|6.41||6.54|6.78|6.64|6.2|6|5.995|6.24|6.04|5.9265|6.08||6.25|6.51|6.58|6.35|6.83|6.7513|6.24|6.13|6.03|6.06|5.992|6.23|5.91|5.86||5.9|5.95|5.8|6.1|6.22|6.3|7.21|7.64|7.55|7.76|7.2301|7.5|7.5|7.87|7.21|7.5101|8|7.17|6.55|6.7|5.81|5.76|5.66|5.67|5.7|5.7884|5.5|5.5501|5.74|5.4341|5.46|4.71|4.11|3.8|3.67||3.65|3.73|3.65|3.37|2.49|2.36|2.46|2.68|2.8113|2.78|2.89|2.92|2.9786|2.97|2.98|3.05|3.15|3.1901|3.21|3.0701|3.09|2.9|2.68|2.64|2.6|2.57|2.62|2.63|2.45|2.42|2.48|2.57|2.39||2.75|2.91|2.92|2.92|2.93|2.95|3.08|3.25|3.31|3.26|3.4|3.32|3.1419|3.06|2.89|3.05|3.0794|2.92|2.845|2.805|2.815|2.88|3.26|3.36||3.64|3.3265|3.25|3.07|2.86|2.62|2.56|2.63|2.65||2.5|2.39|2.34|2.48||2.35|2.34|2.55|2.57|2.45|2.46|2.46|2.51|2.5103|2.58|2.605|2.52|2.44|2.2|2.05|1.86|1.85|1.72|1.805|1.77|1.72||1.74|1.65|1.7|1.9|1.9129|1.94|2.05|2.05|1.8701|1.72|1.8|1.95|1.9977|1.96|2.0049|1.96|2.01|2.02|2.16|2.25|2.3|2.1865|2.1|1.95|2.1|2.15|2.23|2.25|2.16|2.12|1.8888|1.73|1.77|2|2.34|2.41|2.34|2|1.8|1.6201|1.5701|1.58|1.6|1.3901|1.42|1.4|1.37|1.38|1.42|1.47|1.47|1.53|1.6
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE|7.38|7.39|7.525|7.57|7.86|7.97|7.82|8.33|8.34|8.335|8.665|8.81|9.01|8.92|8.71|8.7|8.81|8.895|8.71|8.7|8.77|8.95|8.85|8.745|8.83|9.03|8.89|8.65|8.76|8.63|8.965|8.965|8.86|8.96|9.06|8.765|8.4|8.32|8.14|8.22||8.08|8.32|8.03|7.73|7.86|7.885|7.99|8.015|8.11|8.015||8.25|8.3|8.22|8.54|8.21|7.925|8|8.0744|7.9|7.73|7.98|7.72|7.715|7.865||7.82|7.71|7.47|7.77|6.96|6.82|6.45|6.65|6.825|7.13|7.4|8.1|8.66|11.2|11.35|11.72|11.82|11.38|11.35|11.23|10.85|10.72|10.28|9.43|10.04|9.51|9.46|9.6|9.72|9.79|10.14|9.665|9.55|9.02|8.71||8.67|8.49|8.47|8.69|8.95|8.72|8.65|8.42|8.46|8.17|8.72|8.79|9.13|9.14|9.3|9.44|9.18|9.28|8.95|8.98|9.38|9.81|9.92|10.07|9.66|9.18|9.23|10.26|10.49|10.8|10.89|10.835|10.78||11.52|11.56|11.495|10.91|12.47|12.46|12.63|12.98|12.91|13|12.775|12.43|11.89|11.78|11.575|11.62|11.43|10.88|10.698|10.81|10.84|10.74|11.69|10.88||10.65|10.43|10.29|10.69|10.46|10.28|10.24|10.03|10.005||10.03|9.73|9.59|9.62||10.07|10.13|10.03|10.16|10.14|10.41|10.71|11.25|11.06|11.19|11.24|11.62|11.73|12.01|12.25|12.57|12.4807|12.06|12.0856|12.4501|14.16||14.152|14.45|14.36|14.32|14|14.35|14.55|14.46|14.43|13.92|13.66|14.48|14.57|14.51|14.325|14.68|15.3|15.34|15.17|15.13|15.12|15.18|14.84|14.65|14.52|14.01|14.59|14.52|14.34|13.44|13.5|13.44|13.59|14.49|15.21|15.02|15.36|14.21|14.12|13.9|12.77|12.53|12.44|12.45|12.39|12.88|12.43|12.115|13.22|13.89|13.57|13.37|13.96
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE|13.755|13.71|13.86|13.32|13.6|13.4|13.68|14.36|14.445|14.44|14.59|14.39|14.21|14.17|14.25|14.515|14.56|14.54|14.65|14.86|14.66|14.63|14.59|14.4|14.26|14.02|14.235|14.33|14.31|14.61|14.44|14.45|14.71|14.92|14.35|14.16|14.44|14.18|14.12|14.3||14.65|14.83|14.93|14.82|15.17|14.54|14.14|14.22|14.3|14.06||13.85|13.46|13.5|13.35|13.24|13.08|13.25|13.03|12.88|12.93|12.945|13.25|12.84|12.872||12.55|12.69|12.49|12.95|13.25|13.22|13|13.35|13.0722|12.9|12.56|12.67|12.59|11.91|11.29|11.9|11.91|12.18|12.1|12.17|12.22|12.25|12.25|12.41|12.3|12.26|12.2111|12.38|12.5135|12.05|12.03|12.24|12.38|12.7901|12.68||12.7|12.47|12.34|12.32|12.49|12.33|12.35|12.3|12.26|12|12.04|12.33|12.43|12.305|12.19|12.11|11.82|11.98|11.81|12.16|12.435|13|12.88|12.885|13.11|13.0154|12.88|13.045|12.97|12.73|13.08|13.025|13.02||13.67|13.54|13.11|13.01|13.01|13.1|13.55|13.97|14.2871|14.47|15.01|14.99|14.31|13.94|14.06|14.36|14.31|13.97|13.95|13.94|13.8401|14.02|14.0101|13.825||13.57|13.2|13.39|13.11|13.4|13.37|13.38|13.46|13.4||13.42|13.14|13.0172|13.21||13.43|13.43|13.58|13|13.3475|13.08|13.78|13.88|13.93|14.24|14.28|14.4|14.48|14.34|14.61|14.25|15.225|15.16|15.3|15.21|15.42||15.16|15.28|15.345|15.49|15.42|15.38|15.4|15.395|15.78|15.71|15.19|15.27|15.73|14.95|15.41|15.79|15.995|15.87|15.3|15.2338|15.09|14.7|14.45|14.5|14.76|14.71|15.64|14.75|14.53|13.88|13.66|13.44|13.37|13.1|13.11|12.86|13.01|12.51|12.16|12.12|12.56|12.37|12.18|12.11|12.27|12.34|12.5|12.46|12.11|11.92|11.93|12.18|12.2707
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE|1.25|1.26|1.2|1.21|1.18|1.2|1.17|1.1|1.09|1.09|1.11|1.15|1.11|1.1|1.06|1|1.04|1.04|1.03|1|1.035|1.03|0.99|0.98|0.985|0.975|0.96|0.9638|0.9646|0.9886|0.97|0.965|0.9745|0.95|0.9495|0.9463|0.91|0.942|0.9392|1.02||1.03|1.03|1.025|1|1.02|1|0.9901|1|1.02|1.03||1.03|1.01|1|1.06|1.04|1.03|1.02|1.03|1.0207|0.96|0.84|0.8972|0.845|0.8601||0.9|0.9101|0.9112|0.945|0.9501|0.941|0.9|0.8901|0.89|0.9606|0.9311|0.942|0.967|0.91|0.93|0.8741|0.86|0.85|0.8552|0.865|0.8911|0.8697|0.84|0.8201|0.83|0.852|0.888|0.899|0.8925|0.8925|0.9414|0.929|0.9107|0.9107|0.9||0.895|0.91|0.9543|1|0.965|0.924|0.9201|0.9001|0.8547|0.85|0.8855|0.9145|0.8849|0.902|0.9093|0.881|0.952|1.02|1|1.03|1.05|1.05|1.05|1.06|1.09|1.07|1.0601|1.07|1.05|1.03|1.07|1.06|1.06||1.1|1.09|1.24|1.23|1.22|1.19|1.2|1.2|1.195|1.19|1.25|1.29|1.26|1.26|1.2688|1.23|1.23|1.19|1.24|1.23|1.1712|1.16|1.1647|1.21||1.24|1.25|1.265|1.24|1.21|1.13|1.12|1.13|1.12||1.12|1.13|1.13|1.14||1.15|1.15|1.1601|1.11|1.11|1.1|1.11|1.14|1.16|1.14|1.14|1.136|1.11|1.12|1.18|1.23|1.27|1.24|1.22|1.2|1.26||1.25|1.24|1.22|1.25|1.23|1.27|1.32|1.32|1.36|1.32|1.26|1.26|1.21|1.18|1.17|1.19|1.255|1.28|1.25|1.26|1.26|1.22|1.19|1.16|1.15|1.1414|1.16|1.13|1.1|1.1|1.0709|1.095|1.1|1.15|1.18|1.15|1.1608|1.1112|1.09|1.12|1.14|1.08|1.03|1.08|1.1325|1.2|1.235|1.23|1.2|1.27|1.34|1.32|1.39
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE|23.82|22.99|23.22|23.67|22.65|22.4|21.85|21.85|22.17|22.5|22.76|22.63|23|23.68|23.8308|23.245|23.1901|20.7185|19.35|19.77|20.0301|19.055|18.92|19.12|19.19|18.95|19.02|19.38|18.95|19.1|19|18.83|18.7571|19.41|17.9834|18.53|18.53|17.48|17.275|18.17||18.11|18.8541|18.54|17.495|17.5375|17.33|17.2|17.48|17.41|17.51||18.18|18.105|17.78|18.82|18.73|18.3|18.69|19.39|18.425|16.3823|16|15.8701|16.47|16.6||16.69|16.65|17.575|17.86|16.9078|16.89|17.27|17.4569|17.785|17.45|17.1615|17.04|15.8801|15.4178|15.53|14.802|14.1|14.29|14|13.94|14.09|13.8601|13.9|14.43|14.735|14.87|15.025|14.63|15.21|15.1907|15.08|14.94|15.35|15.6699|15.09||14.38|13.98|14.1|14.8|14.99|14.59|15.0039|14.86|14.24|14.08|14.44|15.51|16.02|15.76|15.99|16.2871|16.22|16.83|15.11|14.5|16.8|17.16|17.49|17.45|17.171|17.53|17.88|17.77|17.55|17.9|19.0301|19.49|19.36||19.36|19.69|19.2415|19.18|19.085|18.59|18.65|18.96|19.01|20.165|21.065|20.87|19.05|17.28|18.2|18.87|17.77|17.375|17.04|17.18|16.95|17|17.81|18.65||18.48|17.86|18.06|17.0494|17.805|18|17.79|17.87|17.3225||17.35|17.805|17.49|17.2237||16.95|17.53|16.83|17.66|17.27|16.87|16.6|16.23|15.52|14.52|14.511|14.94|15.04|15.44|15.56|15.505|15.96|16.905|16.63|16.16|16.13||15.5|16.07|15.93|15.87|15.795|15.541|16.47|15.65|15.72|16.14|15.91|16.18|15.922|12.77|12.77|13.07|13.64|13.76|13.62|13.6|13.48|12.81|12.72|12.67|12.1013|11.61|12.3|11.6874|10.98|11.6|12.37|13.13|13.15|13.17|13.945|14.32|15.17|14.65|14.75|14.3|15.46|15.46|15.86|16.395|16.59|17.1|17.15|17.6|17.09|17.1|17.83|18.66|19.88
01847|15935|/equities/durect-corp|R2000GROWTH|3.12|3.12|3.05|3.12|3.12|3.12|3.09|3|3|2.97|3.08|3.09|3.1961|3|3.09|3.03|3.05|3.32|3.2803|3.4401|3.39|3.265|3.06|3.03|2.99|2.96|2.96|3.04|3.28|4.88|4.77|4.84|4.92|5.02|4.9693|4.83|4.83|4.96|4.805|4.85||4.8|4.8082|4.772|4.77|4.8|4.92|4.8208|5.15|5.29|5.4||5.4|5.53|5.5074|5.3|5.51|5.6|5.4887|5.41|5.33|5.5601|5.55|6.1|6.05|6.0921||5.76|5.94|5.84|6.14|6.25|5.73|5.23|5.05|5.15|4.9101|4.76|4.83|4.6343|4.475|4.33|4.2|4.06|4.09|4.12|4.15|4.1|4.07|4.08|4.24|4.4|4.43|4.63|4.65|4.65|4.54|4.4|4.61|4.37|4.1|3.95||4|4.08|4.2|4.39|4.2082|4.25|4.23|4.11|4.33|4.335|4.46|4.57|4.61|4.62|4.56|4.65|4.7|4.82|4.6|4.63|4.72|4.6903|4.75|4.71|4.75|4.78|4.95|5.03|4.81|4.76|4.91|4.98|4.958||5.0631|5|5|4.81|5.2|5.19|5.4|5.63|5.5845|5.65|6.21|5.9|6.11|6.38|6.39|6.36|6.36|6.34|6.1|5.96|5.8|6.1601|6.395|7.5001||6.9|6.7|6.55|5.9|5.6|4.9539|4.39|3.66|3.165||3.36|3.39|3.36|3.4101||3.61|3.68|3.76|3.8187|3.815|3.895|3.96|3.6|3.58|3.55|3.51|3.62|3.55|3.42|3.81|3.9|3.81|4.0767|4.06|4.555|4.8||4.8|4.8|4.81|4.9|4.85|4.903|5.011|5.151|5|4.9|4.8801|5.21|5.404|5.541|5.5|5.5|6.05|6.158|5.4|5.232|5.21|5.104|5.01|5.3|5.2|5.15|5.3|4.851|4.72|5.009|5.1|5.2|5.002|5.148|5.16|5.48|5.64|5.6|5.522|5.08|5.33|5.5|5.2|5|5.401|5.52|5.61|5.717|5.814|6|6.1|6.46|6.401
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|0.04|0.04|0.05|0.04|0.04|0.06|0.04|0.05|0.06|0.0783|0.0807|0.0935|0.1017|0.06|0.3342|0.42|0.58|0.7404|0.78|0.7401|0.8027|0.863|0.831|0.802|0.9|0.9084|0.91|0.9201|0.95|1|1.01|1|1|1.04|1.04|1.11|1.05|1|0.9899|1.05||1.03|1.0115|0.8642|0.8707|0.88|1|1.03|1.03|1.15|1.065||1.14|1.16|1.155|1.13|1.17|1.13|0.9651|0.8611|0.787|0.735|0.9|0.818|0.7301|0.69||0.6591|0.6452|0.702|0.6801|0.59|0.58|0.58|0.58|0.5522|0.6054|0.65|0.7108|0.7|0.771|0.72|0.7599|0.82|0.9021|0.902|0.8163|0.7692|0.7501|0.7|0.7626|0.7515|0.7604|0.823|0.8652|0.91|0.9401|0.9502|1.04|1.06|1.14|1.25||1.19|1.18|1.25|1.21|1.32|1.35|1.33|1.34|1.27|1.31|1.34|1.265|1.22|1.21|1.18|0.99|1.16|1.11|1.04|1.075|1.09|1.08|1.1|1.1248|1.14|1.12|1.16|1.15|1.14|1.25|1.3|1.35|1.38||1.48|1.53|1.49|1.54|1.545|1.52|1.52|1.58|1.61|1.622|1.6684|1.6319|1.55|1.52|1.53|1.52|1.525|1.56|1.58|1.59|1.5|1.51|1.52|1.5101||1.36|1.33|1.39|1.37|1.43|1.25|1.34|1.3|1.38||1.49|1.36|1.66|1.77||1.93|2.025|2.01|1.96|1.99|1.64|1.635|1.6303|1.57|1.53|1.59|1.655|1.65|1.77|1.715|1.69|1.715|1.52|1.57|1.695|1.84||1.91|1.9|2.06|2.115|2.01|2.18|2.33|2.0401|1.635|1.52|1.4401|2.485|2.58|2.65|2.66|2.75|2.855|2.75|2.56|2.55|2.55|2.415|2.29|2.185|2.215|2.25|2.4928|2.47|2.39|2.28|2.415|2.35|2.43|2.83|3.08|3.04|3.25|3.0109|2.8|2.82|2.95|2.92|2.92|2.96|3.15|3.35|3.46|3.4|3.49|3.64|3.71|3.61|3.61
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE|2.46|2.17|2.15|2.1401|2|1.91|1.89|1.71|1.86|1.79|2.05|1.34|0.7|0.6901|0.7001|0.695|0.702|0.6826|0.6605|0.67|0.653|0.647|0.6265|0.62|0.638|0.6683|0.6625|0.662|0.6604|0.68|0.6819|0.681|0.68|0.6901|0.651|0.6484|0.64|0.63|0.6475|0.6134||0.6231|0.64|0.5821|0.57|0.5686|0.5|0.66|0.686|0.6633|0.6803||0.7417|0.74|0.73|0.78|0.82|0.8323|0.82|0.85|0.85|0.79|0.7301|0.71|0.68|0.6746||0.6826|0.7|0.73|0.752|0.75|0.7221|0.68|0.67|0.67|0.66|0.67|0.7|0.6955|0.6907|0.7001|0.7|0.67|0.6749|0.67|0.69|0.6659|0.63|0.615|0.621|0.64|0.702|0.698|0.7511|0.76|0.781|0.75|0.66|0.66|0.645|0.65||0.642|0.68|0.69|0.7355|0.7011|0.635|0.6105|0.65|0.6707|0.65|0.6802|0.7|0.6804|0.704|0.7021|0.76|0.87|0.9001|0.9|0.9155|0.9742|1.01|1|1.01|1.04|0.98|1|0.9506|0.92|0.91|1|1.06|1.1||1.03|1.05|0.991|1.02|1|1|1.03|1.12|1.1|1.17|1.16|1.14|1.06|1.52|1.47|1.66|1.84|1.82|1.855|1.86|1.84|1.9|2.07|2.2501||2.08|2.03|2.05|1.95|1.96|1.955|1.92|2.08|2.145||2.11|1.905|1.78|1.865||1.96|1.85|1.91|1.87|1.905|2.13|2.27|2.25|2.25|2.15|1.98|1.92|2|2.1501|2.25|2.12|2.0977|1.995|2.11|2.18|2.305||2.22|2.12|2.12|2.24|2.29|2.1115|2.12|2.18|1.95|1.9|1.81|2|1.89|1.96|1.8|1.74|1.7|1.65|1.632|1.55|2.12|2.09|1.38|1.36|1.39|1.35|1.46|1.55|1.53|1.5982|1.54|1.72|1.75|1.76|1.8188|1.9511|2.01|1.96|1.85|1.87|1.7383|1.73|1.68|1.87|2.02|2.2|2.35|2.6|2.75|3.08|3.06|3.55|3.51
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE|45.01|44.9|44.685|44.705|44.72|45.05|46.615|46.94|47|46.93|46.68|48.395|47.66|48.81|48.36|47.63|47.83|47.32|46.715|46.455|46.6112|47.31|47.83|48.19|47.82|47.64|47.57|46.745|46.38|46.3245|44.15|43.77|43.8445|44.45|44.28|43.56|44.05|44.28|43.7401|44.98||45.37|45.28|45.71|44.745|43.9477|44.31|43.61|44.37|45.99|46.68||47.08|47.19|47.18|46.93|46.075|46.16|46.82|47.06|45.33|44.72|42.55|41.75|41.855|42.415||42.46|42.11|41.6101|42.945|42.3675|42.03|43.36|42.27|41.71|41.96|41.735|42.32|43.34|43.02|44.11|44.83|42.59|45.54|45.41|47.53|48.475|49.04|47.65|47.55|49.155|49.65|49.65|49.03|48.65|51.09|51.225|51.07|51.35|51.81|52.11||52.76|53.26|53.22|54.44|53.88|53.075|53.12|53.68|53.31|51.8|51.71|52.62|53.62|52.5|50.9|51.585|51.05|52.04|49.54|51.855|53.67|56.37|57.05|57.81|56.6894|56.52|57.49|57.9|57.66|58|58.42|58.51|58.456||59.03|58.17|58.365|59.03|60.215|59.669|60.16|60.46|60.385|60.8|60.955|59.815|59.23|58|57.63|57.61|57.78|60.335|59.79|59.86|60.36|59.85|60.63|61.38||61.1879|62.55|62.03|61.89|62.11|61.59|60.71|62|63.01||64.2636|64.81|63.78|64||64.43|64.11|63.81|63.61|63.29|64.54|64.39|67.01|71.33|70.945|70.4872|70.5|70.49|70.82|70.4761|73.5175|73.6|72.07|73.56|73.95|74.49||74.17|74.52|73.7|73.71|73.345|74.08|73.91|73.21|73.17|72.826|72.98|73.33|74.42|73.33|73.465|74.51|77.465|77.355|74.78|74.26|71.61|72.14|71.8864|71.05|69.92|71.2|71.82|72.07|70.82|68.015|69.1918|69.49|68.74|68.58|69.455|69.41|68.9952|67.905|68.01|68.04|67.92|67.58|68.0074|67.405|68.19|69.4|68.6|67.42|67.04|67.79|67.12|67.17|68.45
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE|78.68|79.17|78.42|78.65|79.64|79.6|80.115|79.98|80.33|80.47|80.475|83.31|84.82|84.52|86.71|92.43|95.26|94.415|94.32|95.815|96.51|97.7925|96.74|96.36|95.04|94.71|93.65|95.41|95.99|96.7106|96.48|96.2|96.4|96.6|96.41|94.81|94.76|94.465|94.4|95.1||96.5|96.5|92.69|90.33|89.88|90.2|89.35|89.87|91.54|89.9311||89.95|90.6|90.04|91.38|89.73|89.23|87.74|86.56|86.98|89.16|87.57|86.4909|84.39|86.22||90.1|90.48|89.6|90.6|91.76|92.245|93.69|91.52|94.65|94.69|94.11|93.42|93.31|91.62|92.08|92.7|91.36|91.29|91.525|92.245|91.58|89.86|88.95|89.15|89.775|88.54|86.08|86.085|87.63|86.63|87|87.23|87.21|87.11|86.24||85.895|86.965|86.95|87.34|85.86|84.36|83.61|83.83|83.85|82.485|81.33|82.82|83.46|81.28|80.08|78.49|78.13|79.12|77.74|80.6|82.54|84.85|85.915|86.28|86|84.6|81|77.845|77.74|77.8|78.36|78.795|79.04||80.4|79.82|78.66|78.12|77.615|75.48|75.56|77.255|77.31|77.34|77.17|75.85|74.755|75.04|73.97|74.265|73.23|72.26|73.58|72.94|71.72|71.89|73.42|75.56||75.76|76.27|74.84|73.12|70|67.59|67.17|68.11|66.52||67.5351|67.32|66.17|65.715||67.3432|66.61|66.2|66.7101|67.36|67.28|67.49|66.34|65.82|68.545|69.18|67.87|67.5|68.3596|68.14|69.23|70.58|71.35|72.17|71.23|71.34||70.47|69.01|84.61|84.2|83.722|85.37|84.96|83.5|83.17|83.97|82.055|83.19|85.53|84.38|83.97|86.05|87.61|87.665|85.37|84.965|85.85|82.93|81.63|80.53|79.94|80.705|81.24|79.64|77.68|73.95|72.52|70.27|73.18|73.13|75.2901|75.51|73.75|72.03|73.62|73.48|75.45|73.98|75.23|74.8401|77.88|81.73|83.8801|82.63|82.79|83.29|83.81|82.51|83.925
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE|4.36|4.44|4.535|4.61|4.75|4.71|4.71|4.74|4.84|4.84|4.85|4.9399|4.72|4.74|4.7101|5.1248|5.07|5.04|5.12|5.15|5.32|5.35|5.42|5.57|5.505|5.385|5.24|5.24|5.41|5.84|5.79|5.785|5.705|6.01|6.08|6.0107|5.7|5.1|4.75|4.61||4.61|4.605|4.38|4.3399|4.29|4.31|4.38|4.585|4.68|4.89||5.02|5.13|5.13|5.23|5.05|5.0913|5.17|5.23|5.035|4.995|4.955|4.95|4.92|4.97||4.82|4.809|4.69|4.68|4.43|4.33|4.17|3.96|3.75|3.6|3.47|3.41|3.37|3.29|3.31|3.25|3.17|3.22|3.23|3.224|3.27|3.2619|3.255|3.21|3.27|3.38|3.49|3.505|3.59|3.61|3.64|3.75|3.74|3.89|3.81||3.85|3.85|4.05|4.03|4.015|3.95|3.88|3.75|3.8|3.75|3.67|3.7|3.7273|3.63|3.35|3.3|3.33|3.42|3.371|3.41|3.51|3.5516|3.55|3.535|3.64|3.42|3.45|3.41|3.44|3.455|3.47|3.4613|3.5||3.58|3.64|3.6|3.45|3.5042|3.52|3.585|3.76|3.73|3.8|3.9|3.85|3.58|3.34|3.332|3.28|3.31|3.265|3.4|3.475|3.22|3.28|3.47|3.58||3.52|3.42|3.4|3.32|3.26|3.145|3.23|3.14|3.035||2.9|2.9|2.7807|2.95||3.04|3.02|3.11|3.02|3.06|3.015|3.11|3.43|3.57|3.7|3.83|3.86|3.88|3.94|4.02|4.05|4.095|4.08|4.18|4.19|4.3||4.3|4.3|4.32|4.5|4.43|4.5|4.68|4.41|4.31|4.3211|4.21|5.61|5.6|5.52|5.31|5.375|5.345|5.35|5.3829|5.41|5.38|5.1|5.035|5.1|5.08|4.805|4.735|4.6073|4.525|4.29|4.355|4.31|4.4777|4.6221|4.88|4.835|4.76|4.56|4.58|4.53|4.74|4.7|4.6701|4.645|4.805|4.94|5.0101|5.12|5.083|5.24|5.15|5.23|5.395
01853|985884|/equities/monster-digital-inc|R2000GROWTH|0.011|0.012|0.011|0.013|0.013|0.0136|0.0155|0.0162|0.015|0.0158|0.015|0.0135|0.0141|0.0141|0.014|0.014|0.0146|0.014|0.0134|0.02|0.0216|0.0231|0.0308|0.0401|0.0487|0.0715|0.121|0.135|0.141|0.165|0.1806|0.6|0.6701|0.66|0.6605|0.662|0.65|0.6557|0.65|0.67||0.65|0.6601|0.66|0.6408|0.6505|0.6506|0.67|0.67|0.6805|0.7||0.7|0.7|0.69|0.731|0.7302|0.712|0.722|0.7042|0.695|0.7002|0.6951|0.6933|0.6929|0.6301||0.77|0.755|0.75|0.78|0.74|0.74|0.76|0.6847|0.575|0.721|0.7|0.75|0.75|0.702|0.712|0.7|0.69|0.7|0.7006|0.73|0.8693|0.93|1.02|1.02|1.12|1.2|1.2473|1.32|1.34|1.33|1.33|1.32|1.32|1.32|1.32||1.32|1.3001|1.32|1.33|1.36|1.3491|1.31|1.31|1.33|1.312|1.31|1.3|1.3|1.29|1.35|1.39|1.3901|1.36|1.4|1.34|1.46|1.58|1.65|1.68|1.63|1.62|1.62|1.64|1.6|1.65|1.83|1.855|1.99||2|2.04|2.1|2.09|2.14|2.2501|2.38|2.38|2.35|2.26|2.24|2.101|2|1.96|1.96|2.12|2.1001|2.072|2.12|2.11|2.06|2|2.02|2.16||2.28|2.24|2.16|2.16|2.09|2.06|2.02|1.48|1.32||1.2|1|1|1.02||1.08|1.09|1.02|1.01|1.01|1.09|1.2|1.29|1.37|1.44|1.55|1.6193|1.6901|1.69|1.68|1.6552|1.67|1.68|1.65|1.67|1.71||1.75|1.8|1.6795|1.965|2.0401|2.03|2.2101|2.23|2.225|2.0269|1.88|2.13|2.22|2.1601|2.23|2.36|2.52|2.54|2.3705|2.3501|2.31|2.1649|2.11|2.17|2.64|2.7168|2.64|3.26|4|3.88|4|3.95|4.238|4.32|4.32|4.43|4.64|4.2|4.3|4.32|4.174|4.2|4.1|4.02|4.14|4.4|4.598|4.572|4.54|4.502|4.45|5|5.282
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE|16.19|16.37|16.59|17.51|17.53|17.665|17.5|17.42|17.16|16.93|16.97|17.65|18.64|18.46|19.16|20.505|21.46|20.92|20.98|20.56|20.68|19.91|18.52|18.53|18.3|18.32|19.31|19.56|19.41|19|18.78|18.02|17.23|17.09|17.735|17.76|17.86|19.23|19.71|19.615||19.205|19.17|19.15|19.29|19.54|20.29|19.69|19.37|19.181|18.5||18.51|17.82|17.68|18.595|18.73|18.3|18.345|18.42|18.02|18.73|20.83|20.04|20.36|19.88||20.25|20.215|20.55|20.96|20.7301|20.82|20.121|19.3|19.72|20.48|18.8897|20.33|20.03|25.23|28.58|28.47|27.89|27.6101|27.43|28.02|27.86|27.47|27.3201|27.26|27.31|27.59|27.39|27.74|27.69|28.77|29.59|30.51|30.26|31.02|30.555||31.12|29.3|29.1758|28.39|27.1175|27.43|28.25|27.49|26.58|25.4|25.55|26.02|26.505|25.48|25.41|24.885|24.65|25.12|23.87|24.68|25.31|25.37|25.25|25.215|26.27|26.56|27.51|27.91|28.54|28.42|28.8313|28.88|29.33||30.31|30.17|30|30.26|30.355|30.58|30.49|31.02|31.02|31.605|33.33|33.63|33.11|33.25|32.95|32.271|32.32|31.79|32.715|33.36|32.42|32.56|32.25|32.1||31.97|31.97|30.43|29.88|29.86|29.21|28.75|29.245|28.825||28.5|28.3|27.9701|28.395||28.82|29|29.6|29.48|29.1656|28.92|29.165|30.29|30.96|30.36|30.955|31.47|31.69|33.64|33.48|34.89|35.09|34.36|35.07|35.3|35.425||36.26|35.755|36.03|36.95|35.7992|36.19|36.59|36.68|36.845|36.53|35.7|35.38|32.37|30.8|30.98|31.84|31.75|31.215|31.37|31.15|31.27|30.89|30.38|28.88|28.38|27.99|28.255|27.55|27.28|26.42|26.57|25.32|25.8782|25.27|25.5|25.54|25.07|24.35|26.41|28.12|27.61|27.17|26.95|26.58|26.21|26.77|27.17|28.12|27.91|29.63|30.16|30.09|30.77
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE|11.07|11.06|11.01|11.04|11.01|10.82|11.005|11.12|11.26|11.75|11.765|11.77|11.78|11.75|11.95|11.74|11.6|11.6|11.8789|11.85|12.485|12.44|12.25|12.02|11.71|11.5825|11.63|11.67|11.6|11.745|11.86|11.44|11.26|11.69|11.9|11.96|11.71|11.54|11.54|11.72||11.98|11.73|11.26|11.1|10.97|10.815|11.185|11.3201|11.22|11.1231||11.225|11.245|11.79|11.31|11.09|10.97|11.02|11.18|10.93|10.78|10.765|10.3301|10.34|10.38||10.42|10.72|10.5|10.55|10.78|10.58|10.55|10.24|10.74|11.761|11.52|11.6|11.74|11.99|11.675|12.225|12.26|12.2725|12.54|11.96|11.81|11.67|11.64|11.635|11.95|11.79|11.94|11.69|11.625|11.64|11.83|11.875|11.9|11.96|11.58||11.575|11.73|11.98|11.91|11.875|11.675|11.375|11.42|11.46|11.25|11.25|11.37|11.265|11.09|11.0907|11.1|11|11.03|10.44|10.49|10.87|11.195|11.23|11.32|11.185|11.07|11.41|11.53|11.27|11.63|10.77|10.29|10.68||10.8001|10.83|10.9|10.885|10.74|10.58|10.42|10.81|10.9|10.57|10.43|10.515|10.45|10.19|10.08|10.26|10.28|10.05|10.1|10.42|10.56|10.42|10.63|10.65||10.69|10.15|9.77|9.7|9.2475|9.05|9.055|8.96|9.12||9.15|9|9.055|9.13||9.43|9.58|9.96|9.885|9.8|9.7262|9.85|10.02|10.29|10.3101|10.355|10.38|10.25|10.13|10.135|9.845|9.98|9.625|9.66|9.76|9.86||9.99|9.94|10.065|9.91|10.1|10.02|10.2|10.165|10.13|9.93|10.03|9.85|9.75|9.265|9.19|9.135|8.93|9.0375|8.91|8.96|9.22|8.62|8.525|8.29|8.46|8.42|8.32|8.14|8.01|7.92|7.93|7.965|8.025|8.11|8.12|8.22|8.09|8.095|8.385|8.73|8.9|8.78|8.705|8.81|8.93|9.06|9.225|9.2|9.025|9.13|9.05|9.02|9.11
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE|15.85|15.78|15.31|15.32|15.02|15.39|14.79|14.26|14.61|15.08|15.16|15.11|14.8|14.86|14.9|14.94|15.34|15.83|15.06|15.3618|16.34|16.19|16.145|16.015|15.81|15.8|15.62|15.78|15.38|15.945|15.72|14.95|14.85|14.97|14.88|14.71|13.97|14.068|14.5|14.93||15.14|15.18|14.75|14.2|13.97|14.16|14.4|14.3|14.79|15.02||15.4011|15.92|16|15.69|15.56|15.44|15.03|15.82|21.67|21.16|20.0007|19.67|19.4|19.31||18.825|18.56|18.34|18.76|17.91|17.16|16.74|16.72|16.33|16.4835|16.16|16.01|15.84|15.69|15.48|15.2|14.7018|14.86|14.695|14.45|14.86|15.42|14.9|14.76|15.55|16.48|16.58|16.66|15.815|15.14|15.2|14.8867|14.43|13.96|13.62||13.39|13.28|13.49|13.6|13.63|13.5|13.57|13.45|13.435|13.355|13.5|13.47|13.375|13.2|13.57|13.11|12.975|13.16|14.31|14.18|15.76|16.5001|16.22|15.77|16.02|15.28|15.51|15.7|15.81|15.13|15.59|15.23|15.26||15.555|15.85|16.58|16.01|15.54|15.58|16.38|16.2306|15.7|15.72|15.28|15.79|14.7273|14.66|14.56|14.35|13.76|13.19|13.3|13.18|12.975|13.1|13.14|13.3||12.94|12.82|12.94|12.98|12.74|12.65|12.61|13.24|13.23||12.72|12.82|12.42|12.39||12.355|12.53|12.68|12.6|12.58|12.99|13.4|14.09|14.13|14.2|13.89|12.825|12.42|13.0792|13.24|13.83|13.695|12.7452|12.76|12.315|12.1||12.15|11.75|11.395|11.46|11.35|11.96|12.65|12.71|11.63|11.39|10.505|10.33|10.19|10.48|11.69|11.5|12.76|12.31|12.85|12.835|12.595|12.72|11.98|11.915|11.88|11.4|12.13|12.34|11.63|11.55|12.39|12.635|13.13|14.475|15.81|15.34|14.96|14.11|13.89|13.7|13.565|13.54|13.39|13.24|13.34|14.37|14.55|14.13|13.91|13.84|13.69|13.79|13.75
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE|132|129.195|125.895|129.22|132.7|133.81|132.33|130.69|133.29|132.43|132.55|131.22|133.68|134.68|133.81|130.59|131.22|130.05|126.05|125.52|126.73|125.1|119.9301|111.52|119.455|120.97|117.925|116.94|113.21|111.635|111.39|108.59|108.25|111.96|113.1|113.33|112.2|111.27|110.07|112.64||112.9|112.598|111.46|110.2536|111.19|111.3801|111.25|114.71|114.83|110.5||112.1|109.6|108.15|107.23|107.385|110.44|111.29|111.5|109.5|108.345|106.78|103.44|102.42|103.74||109.3145|113.14|116.305|118.2|117.69|118.61|115.89|118.77|119.56|123.275|122.34|124.85|125.78|125.885|125.21|120.11|116.27|116.3201|116|118.785|118.2|115.93|118.31|120.68|122.0318|123.24|129|131.47|131.2|130.95|127.51|128.02|126.64|129.28|128.29||131.01|130.73|132.455|129.8038|128.61|127.315|129.37|132|129.28|125.3957|128.38|129.66|128.81|130.73|130|128.1644|130.89|140.72|143.18|149.03|153.47|154.39|157.79|159.3|163.01|159.92|156.46|152.93|146.6|146.74|150.41|149.49|148.49||155.16|149.82|142.52|138.87|138.08|139.4488|139.63|138.38|143.11|145.17|147.15|148.45|145.84|146.6|145.2327|145.43|144.5|153.55|150.21|150.5|142.4093|137.51|138.04|137.31||133.61|134.8|133.5|135.12|141.23|136.4|132.8|128.03|133.76||140.06|140.67|136.78|147.787||143.455|140.92|139.7601|138.85|137.52|139.65|139.98|140.625|143.88|141.2|142.01|144.82|143.75|147.28|146.15|146.99|148.38|148.56|143|151.68|155||152.783|154.85|148|146.24|142.825|149.034|144.44|147.88|146.61|148.38|148.67|159.51|160|158.82|148.8|149.39|149.79|148.37|146.04|134.5|132.105|133.34|132.71|131.67|133.46|135.92|138.82|138.1|133.42|134.06|134.52|136.31|142.24|140.01|138.54|132.7|130.435|120.65|117.47|117.56|114.89|113.29|110.97|112.45|120.62|122.0787|121.25|118.4|120.83|126.6449|131.88|131.36|132.4601
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH|3.7511|3.74|3.841|3.74|3.761|3.736|3.6691|3.52|3.5|3.51|3.7|3.85|3.9465|3.9502|4.01|4.0925|4.1|4.1|4.125|4.0468|4.01|4|3.9701|3.97|3.96|3.93|4.0603|4.14|3.98|3.96|3.9615|3.9215|3.9|3.9|3.91|3.92|3.93|4|3.99|4.065||4.0789|4.12|3.85|3.83|3.911|3.85|3.8|3.895|3.8411|3.8||3.8|3.78|3.742|3.73|3.89|3.98|3.9857|3.96|4.32|4.3|4.02|4.1175|4.03|3.81||3.785|3.75|4.32|4.27|4.2301|4.24|4.08|4.05|4.31|4.14|3.885|3.65|3.79|3.79|3.82|3.7707|3.72|3.645|3.3645|3.3|3.5|3.5147|3.51|3.56|3.6|3.63|3.6006|3.55|3.54|3.48|3.59|3.56|3.61|3.53|3.485||3.5|3.5801|3.6001|3.5851|3.63|3.4345|3.47|3.47|3.53|3.4415|3.41|3.4|3.46|3.3101|3.25|3.38|3.59|3.805|3.75|3.83|4.301|4.3914|4.25|4.72|4.82|4.85|4.83|4.75|4.7523|4.8382|4.89|5.04|5.05||5.1|5.01|4.98|4.92|4.88|4.91|4.95|5.08|5.1|5.12|5.15|5.15|5.15|5.18|5.17|5.04|5.01|5.1|5.16|5.3|5.25|5.2801|5.26|5.2601||5.15|5.0201|5.035|5.28|5.22|5.31|5.65|5.9|5.61||5.08|5.4|5.0815|4.95||5.415|5.7701|6.025|6.4|6.35|6.47|6.3961|6.57|6.32|6.43|5.9701|5.755|5.0901|4.6|4.48|4.27|4.2915|4.45|4.25|4.2|4.25||4.14|4.44|4.46|5.02|4.9|5.46|5.81|6.35|5.9201|5.35|5.14|5.17|5.19|5.12|5.3|5.4|5.86|5.8639|5.65|5.9|6.2|6.07|6.01|6.16|6.5501|7|6.62|6.45|6.3289|6|6|5.95|6.13|6.35|6.29|6.59|6.35|6.01|6.59|6.62|6.9|6.82|6.12|6.1138|6.15|6.58|6.81|7.01|7.55|7.78|8.12|8.04|8.415
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE|3.5411|3.56|3.2636|3.43|3.36|3.13|3.17|2.96|2.63|2.48|2.45|2.6198|2.53|2.52|2.45|2.47|2.62|2.69|2.65|2.74|2.8901|2.65|2.36|2.3|2.71|2.66|2.9|2.8934|2.8|2.95|3.03|2.6|2.7|2.85|2.7|2.55|2.3|2.5101|2.04|2.23||1.81|1.7|1.84|1.58|1.37|1.31|1.28|1.41|1.51|1.54||1.65|1.7277|1.75|1.77|1.8|1.7059|1.6|1.68|1.61|1.58|1.6|1.63|1.35|1.35||1.32|1.25|1.28|1.41|1.32|1.29|1.24|1.2|1.19|1.2|1.2|1.29|1.21|1.2|1.26|1.22|1.0801|1.06|1.07|1.14|1.17|1.13|1.0461|1|0.998|1.01|1.05|1.041|1.04|1.15|1.2|1.2|1.18|1.19|1.12||1.08|1.095|1.13|1.16|1.2101|1.2|1.26|1.3|1.32|1.31|1.41|1.34|1.216|1.19|1.2505|1.3|1.3|1.365|1.38|1.46|1.56|1.67|1.66|1.62|1.45|1.42|1.43|1.43|1.42|1.41|1.53|1.62|1.6||1.8|1.77|1.7|1.68|1.76|1.72|1.81|1.75|1.65|1.81|1.722|1.74|1.62|1.6|1.57|1.65|1.65|1.65|1.65|1.6507|1.62|1.52|1.75|1.82||1.56|1.5901|1.455|1.3|1.3|1.45|1.3616|1.3739|1.175||1.17|1.13|1.09|1||1.15|0.88|0.599|0.5624|0.5901|0.6105|0.69|0.76|0.77|0.795|0.762|0.7699|0.7652|0.7653|0.81|0.9|0.9454|0.96|0.95|0.911|0.9061||0.8901|0.88|0.8809|0.87|0.84|0.97|0.97|0.96|0.96|0.9|0.9|0.92|0.925|0.92|0.91|0.9|0.95|0.95|0.95|0.9201|0.9435|0.9111|0.911|0.9229|0.9501|0.94|1.0301|0.99|0.9527|0.9527|0.977|1|1|1.16|1.21|1.14|1.1|0.97|0.89|0.9|0.8975|0.8701|0.8515|0.8564|0.89|0.95|0.9602|0.99|1|1.05|1.06|1.01|1.11
01861|953051|/equities/one-group-hospitality|R2000GROWTH|6.79|6.71|6.53|6.67|6.75|6.76|6.82|6.63|6.58|6.68|6.67|6.8|6.71|6.75|6.68|6.45|6.59|5.88|6.81|6.85|7.02|7.29|7.185|7.15|7.15|7.14|7.16|7.2|7.33|7.47|7.26|7.16|7.2|7.23|7.42|7.42|7.28|7.175|7.01|7.09||7.17|7.25|7.18|6.9651|6.76|6.69|6.78|6.93|6.96|7.11||6.93|7.26|7.51|7.68|7.545|7.53|7.835|7.51|7.225|7.01|6.74|6.4|6.85|7.05||6.95|7.21|7.18|7.24|7.26|7.355|7.1|6.96|6.78|6.83|6.8|6.65|6.7|6.58|6.7501|7.06|7.21|7.41|7.44|7.76|7.61|7.52|7.54|7.49|7.97|8.09|8.43|8.28|8.19|8.36|8.65|8.78|8.64|8.7|8.425||8.22|8.2|8.25|7.98|7.81|7.91|7.8764|7.77|7.72|7.49|7.7|8.03|8|7.8603|7.88|7.75|7.82|7.9207|7.82|8.2|8.35|8.35|8.46|8.47|8.31|8.365|8.39|8.32|8.26|8.19|8.47|7.81|8.63||8.92|8.86|8.6423|8.42|8.38|8.21|8.2|8.03|8|7.93|7.69|7.3701|7.27|7.31|7.27|7.4125|7.3312|7.14|7.165|7.09|6.82|6.69|6.87|7.31||7.22|7.1|7.08|6.74|6.38|5.82|5.51|6.04|6.28||6.24|6.16|6.1|6.255||6.1218|6.01|5.93|6.03|6.04|6.06|6.12|6.31|6.5|6.4|6.63|6.54|6.46|6.3|6.36|6.42|6.5498|6.39|6.45|6.48|6.54||6.37|6.415|6.36|6.39|6.13|6.15|6.38|6.15|6.28|5.41|4.91|5.1|5.33|5.53|6.8701|7.05|7.27|7.4015|7.19|6.9401|6.6242|6.58|6.5|6.5|6.51|6.59|6.95|6.81|6.64|6.52|6.539|6.46|6.37|6.585|6.94|6.87|6.86|6.56|6.63|6.66|6.76|6.66|6.654|6.81|6.69|6.78|6.89|6.85|6.7302|7.03|7.0208|7.27|7.518
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE|9.92|9.66|9.19|9.21|9.73|9.6|9.9|9.47|9.21|9.44|9.71|9.88|9.59|9.6|8.7|8.71|7.6701|7.795|10.65|10.41|10.92|10.9725|10.66|10.515|10.81|9.08|8.26|7.8|7.74|7.78|8.07|7.9|7.71|7.89|8|8.255|8.245|7.69|7.48|6.915||6.52|6.58|6.46|6.47|6.22|6.17|6.195|6.29|6.19|6.5||6.6|6.71|6.79|6.71|6.57|6.76|6.98|6.995|6.98|6.8|6.51|6.47|6.375|6.645||7.05|7.035|7.095|7.265|7.5|7.465|7.73|7.14|7|6.68|6.5|6.66|8.1416|7.69|8.41|7.9115|7.0101|7.32|7.72|8.125|8|7.58|7.21|6.87|7.53|8.21|8.5625|8.05|7.81|7.22|7.23|6.62|6.07|5.51|4.09||4.04|4.14|4.24|4.02|3.795|3.87|3.8|4.045|3.96|3.825|4.2|4.215|4.34|4.22|4.17|4.1699|4.11|4.3|4|4.18|4.85|5.2|4.78|3.75|3.88|3.46|3.56|3.64|3.685|3.74|3.825|3.91|3.895||4.0815|4.305|4.27|4.25|4.27|4.155|4.33|4.41|4.44|4.532|4.63|4.89|4.64|4.595|4.56|4.38|4.135|3.82|4.015|4.17|4.03|4.055|4.17|4.375||4.28|4.16|4.55|4.51|4.49|4.22|4.115|3.94|3.7515||3.71|3.28|3.37|3.63||3.585|3.48|3.7|3.605|3.63|3.515|3.63|3.735|3.77|3.715|3.84|4.01|3.9293|3.83|3.7613|3.625|3.77|3.765|3.83|3.8|4.095||4.07|3.8|3.6125|3.815|3.97|4.22|3.935|3.93|4.29|3.9|3.56|4.18|4.37|3.8301|4.24|4.495|4.485|4.34|4.17|4.23|4.24|4.09|3.935|3.95|3.985|4.0399|4.2541|3.87|3.715|3.42|3.57|3.44|3.54|3.59|3.73|3.97|4.24|3.895|3.82|3.91|4.08|4.02|4.1|4.28|4.39|4.73|4.905|5.0613|5.18|5.43|5.43|5.43|5.79
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE|18.98|19.01|18.61|18.76|18.51|18.64|19.01|19.47|19.51|19.57|19.79|20.61|21.39|21.565|21.22|20.6|21.41|21.27|20.88|20.51|20.935|21.33|20.75|20.22|20.56|20.22|19.55|19.32|19.545|19.535|18.85|18.71|18.56|18.83|18.62|18.02|17.86|17.94|17.51|17.59||17.985|17.9|18.27|18.005|18.1|18.22|18.2|18.22|19|19.37||19.63|19.72|19.67|19.64|19.71|20.03|19.95|20.12|18.0301|18.205|17.98|17|16.7|17.01||16.5497|16.66|16.86|17.06|16.17|16.03|16.33|15.78|15.45|15.3|14.97|14.88|15.31|15.65|16.21|15.89|15.125|16.03|15.44|16.82|17.15|17.125|16.85|16.42|17.4|17.64|18|17.945|17.83|17.88|18.1|18.13|17.8641|17.94|17.19||17.36|17.07|17.17|17.98|17.9|18.05|18.74|18.975|19.26|17.88|18.452|19.155|19.94|18.645|18.31|18.34|17.52|18.53|16.86|21.58|23.44|25.17|25.51|26.01|26.06|25.93|26.345|26.62|27|26.68|27.155|26.95|27.11||27.54|27.77|27.54|27.62|27.62|27.25|27.92|29.07|28.34|28.49|28.58|28.5|27.99|27.2|26.98|26.77|25.99|26.02|28.485|28.26|27.93|27.41|27.8|28.495||27.95|28.28|27.86|27.645|27.73|27.5|27.33|27.85|27.81||28|28.33|28.2|28.3||28.01|27.46|27.81|27.305|27.06|26.85|27.08|27.75|28.37|28.99|29.14|29.4|29.46|29.6|29.845|31.48|32.32|31.3|31.84|31.76|32.58||32.14|31.83|31.5|31.49|31.18|32.18|32.39|32.14|32.36|32.01|30.83|31.26|31.15|30.32|29.65|30.46|31.16|31.28|30.65|29.68|28.29|27.46|27.27|26.91|26.85|27.97|28.645|28.27|27.98|26.5|26.14|26.52|26.645|26.87|27.48|27.63|27.54|26.55|26.52|26.5|27.08|26.83|27.41|27.44|28.605|29.37|29.74|29.26|29.09|29.49|28.6|28.87|29.505
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE|1.06|1.01|1|1.02|0.9765|0.9801|0.925|0.92|0.9502|0.945|0.965|0.9559|0.968|1|1.01|1.03|1.04|1.1|1.13|1.15|1.16|1.15|1.13|1.13|1.14|1.13|1.17|1.18|1.175|1.15|1.17|1.17|1.18|1.2|1.2|1.18|1.17|1.15|1.14|1.19||1.19|1.205|1.23|1.23|1.23|1.3|1.3|1.3|1.34|1.39||1.38|1.36|1.35|1.38|1.37|1.29|1.36|1.44|1.455|1.38|1.4|1.36|1.325|1.36||1.321|1.335|1.36|1.39|1.21|1.13|1.11|1.1|1.09|1.11|1.09|1.1|1.09|1.11|1.12|1.14|1.13|1.13|1.14|1.15|1.12|1.12|1.14|1.16|1.18|1.2|1.2|1.21|1.21|1.21|1.2|1.19|1.19|1.2|1.19||1.19|1.19|1.21|1.23|1.22|1.21|1.18|1.19|1.2|1.2|1.2101|1.22|1.2916|1.275|1.27|1.31|1.335|1.38|1.35|1.35|1.4|1.5|1.55|1.57|1.62|1.59|1.57|1.58|1.55|1.52|1.535|1.54|1.57||1.55|1.63|1.65|1.675|1.685|1.69|1.7|1.785|1.79|1.81|1.78|1.8|1.74|1.73|1.765|1.76|1.75|1.74|1.74|1.77|1.81|1.76|1.85|1.945||2.06|1.92|1.9101|1.88|1.865|1.805|1.82|1.85|1.81||1.81|1.705|1.69|1.675||1.835|1.91|1.94|1.84|1.84|1.915|1.925|1.95|1.95|1.875|1.95|2.14|2.14|2.15|2.18|2.24|2.19|2.165|2.17|2.18|2.2||2.16|2.125|2.165|2.19|2.1515|2.153|2.1|2.05|1.99|1.9015|1.805|1.92|1.7715|1.74|1.79|1.83|1.76|1.75|1.78|1.76|1.71|1.65|1.63|1.645|1.67|1.69|1.76|1.77|1.77|1.74|1.7509|1.735|1.74|1.8306|1.9|1.9|1.91|1.87|1.855|1.83|1.905|1.83|1.8|1.755|1.87|1.9|1.925|2|2.06|2.2012|2.15|2.2|2.32
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE|29.29|29.09|29.11|28.97|29.52|29.92|29.75|29.91|30.07|28.85|28.43|28.88|28.62|28.5801|28.01|27.96|29.4|29.42|32.26|32.8|35.24|41.93|41.31|41.58|41.44|42.43|42.31|42.215|42.61|42.315|43.01|41.85|41.02|41.88|42.06|40.9935|40.77|41.02|40.69|41.14||43.62|42.51|41.13|39.76|38.995|38.77|38.36|39.38|39.2|38||38.395|38.47|39.05|39.37|37.825|37.73|37.49|37.33|35.43|34.68|34.41|33.64|33.12|34.23||34.69|34.61|34.57|34.58|35.53|35.112|34.72|34.17|33.38|33.66|33.84|33.29|33.3|33.835|33.8|34.35|34.43|37.69|36.22|37.33|37.495|37.2684|37.44|38.155|38.72|38.491|38.52|38.105|37.46|36.83|36.445|36.16|36.28|35.88|34.05||33.821|33.98|33.96|35.335|35.65|35.79|35.47|35.47|35.13|34.2|34.89|34.75|34.82|32.99|32.64|32.98|32.77|35.74|35.5|36.76|38.25|38.01|38.99|39.32|38.85|37.65|36.6|34.97|34.88|33|36.75|38.94|39.16||40.235|39.6652|38.34|38.52|37.852|37.77|38.14|39.19|38.8301|38.66|39.46|38.77|37.7682|36.14|36.54|37|36.45|33.33|32.93|33.31|32.255|31.03|31.8|32.06||32.39|31.96|32.15|31.14|31.32|30.755|30.01|30.29|29.85||29.38|29.82|29.56|30.24||29.57|29.38|30.7125|30.29|29.86|28.44|28.91|29.99|30.45|28.98|29.21|29.85|29.66|30.04|29.82|29.09|29.4315|28.215|29.28|28.785|29.32||29.045|28.7|27.63|26.9|26.23|26.56|26.83|26.03|26.28|26|24.98|25.795|25.385|25.6401|24|31.43|31.86|32.6|32.2901|33.38|32.92|32.16|32.0816|30.4797|29.8|29.72|30.34|29.44|28.705|27.63|28.35|28.4601|28.3|27.53|28.2|28.1|28.4|26.63|25.35|25.39|25.7|24.71|23.63|23.97|25.82|26.62|26.74|27.165|26.76|27.085|26.15|28.36|30.28
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE|17.05|16.87|16.6|16.89|16.85|16.84|17.02|17.24|17.4|17.56|17.5|17.5334|17.7|17.71|17.63|17.32|17.64|17.74|17.38|17.38|17.36|17.355|16.75|16.11|18.57|18.39|18.19|18.22|18.35|18.34|18.01|17.76|17.54|17.9|17.795|17.66|17.49|17.22|16.79|17.28||17.24|17.26|17.53|17.105|17.15|17.15|17.02|17.34|18|18.095||18.4125|18.13|18.53|18.65|18.65|18.73|18.59|18.3|17.22|16.895|16.04|15.93|15.85|15.88||15.8|15.58|15.68|15.91|15.26|15.23|15.56|15.32|15.23|15.2025|14.95|15.14|15.42|15.07|15.39|15.37|14.2|14.43|14.11|15.81|16.75|16.52|18.25|18.46|19.06|19.14|18.97|18.68|18.54|18.5|18.52|18.58|18.45|18.26|17.83||17.715|17.62|17.77|17.99|17.93|17.92|17.96|17.915|18.12|17.65|17.99|18.06|18.24|17.77|17.87|17.77|16.6104|17.305|16.13|18.91|19.485|20.25|20.95|21.03|20.66|20.55|20.825|20.98|20.83|20.81|20.69|20.64|20.495||20.37|20.3|20.32|20.43|20.42|19.99|20.28|20.72|20.81|20.65|20.21|19.64|19.74|19.67|19.72|19.21|19.35|20.81|21.26|21.67|21.53|20.92|21.52|21.83||21.525|21.75|21.645|21.73|21.65|21.33|21.215|21.4|21.52||21.35|21.54|21.4|21.405||21.28|20.51|21.29|21.08|20.665|20.68|20.88|21.14|21.17|21.05|21.01|21.09|21.061|21.0875|21.1247|21.565|21.7|21.47|21.35|21.31|21.67||21.56|21.57|21.77|21.61|21.385|21.62|21.92|21.54|21.5|21.56|21.24|21.32|21.54|21.36|21.01|20.86|20.43|19.4|18.765|18.82|21.87|21.9|21.99|21.71|21.6062|21.82|21.99|21.84|21.81|21.32|21.5|21.53|21.23|21.09|21.22|21.26|21.46|21.17|21.11|21.09|20.92|21.16|21.08|21.335|21.31|21.43|21.75|21.69|21.42|21.21|21.02|21.04|21.4
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE|38.25|38|38.13|37.86|37.92|36.26|37.1|36.76|36.77|37.51|38.045|37.73|37.7258|38.47|38|37.95|38.53|38.42|39.85|39.5837|40.39|41.21|41.1|40.58|40.2142|40.0001|39.71|40.04|41.58|40.59|40.12|40.84|40.81|41.26|40.59|39.99|39.2|39.25|38.64|39.66||40.8|40.67|40.5|40.26|39.69|39.62|39.42|39.81|40.04|39.55||39.96|39.93|39.45|39.58|38.62|38.63|40.516|40.06|38.64|38.14|37.04|36.84|36.0021|35.99||36.05|36.515|36.95|36.7|36.92|37.84|37.83|36.62|36.27|36.58|36|34.91|34.49|33.74|33.11|34.76|34.15|34.74|34.4|34.66|34.37|33.98|33.77|33.95|33.96|35.35|34.64|34.285|33.98|34.03|34.39|34.61|35.56|36.2|35.34||35.24|35.11|35.35|35.68|35.46|35.09|34.4|34.42|34.665|34.14|33.2394|33.52|35.05|34.62|34.41|34.32|33.81|34.2|33.62|33.735|34.77|35.44|35.64|35.49|36.11|36.09|35.76|34.9|34.8|35.6583|36.13|35.92|36.275||35.7|32.75|32.9|32.34|32.27|31.62|32.57|33.455|33.14|33.55|33.61|33.915|33.08|33.75|33.01|33.11|33.32|33.48|33.71|33.52|33.135|32.235|32.46|31.95||30.02|32.42|31.75|30.78|30.18|29.84|28.675|28.33|28.1||27.7|28.17|27.915|28.45||28.16|27.89|28.12|27.75|28.105|28.07|29.61|29.45|29.68|29.48|29.665|29|29.625|29.75|30|30.13|31.0794|30.29|30.33|30.905|31.495||31.7|31.85|31.5231|32.96|33.23|32.61|33.43|32.38|32.28|31.476|30.49|30.686|30.03|29.35|26.86|27.71|28.71|28.34|27.925|28.04|27.61|26.7|25.92|25.83|25.6|25.27|25.24|24.83|24.45|24.31|24.49|23.57|23.57|23.405|24.35|23.35|23.52|22.395|23.17|23.38|23.1|22.92|22.42|22.205|22.055|23.24|23.08|22.78|22.62|23|22.35|22.435|22.3725
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE|50.98|50.21|49.27|48.8|49.73|48.995|49.26|45.97|46.32|46.375|45.705|45.5|46.79|46.7531|46.73|47.625|47.56|47.09|48.385|48.87|47.57|46.65|46.225|46.1|46.375|46.23|46.19|48|46.11|46.06|46.01|47.53|47.77|47.7|46.585|46.29|46.45|46.02|46.28|48.41||48.57|48.725|48|50.87|48.43|49.31|53.58|52.1724|52.34|50.37||50.87|51.76|51.38|51.36|50.72|50.05|50.57|50.47|50.56|50.01|49.46|48.61|48.32|48.18||48.01|48.39|49.1901|49.08|48.08|47.89|47.505|47.475|47.55|49.51|48.61|49.47|51.53|52.135|49.68|49.56|48.14|46.59|46.81|42.98|41.6|41.57|41.65|42.57|43.105|44.31|44.89|43.56|40.74|40|35.53|34.565|34.11|34.3|35.53||36.3|36.896|36.89|36.84|36.48|35.755|36.58|36.41|37.2|37.35|37.11|37.05|37.88|37.17|37.215|37.56|38.09|38.39|36.59|37.16|38|39.91|40.75|41.0275|41.32|40.8405|40.85|37.675|41.64|41.49|42.59|42.63|43.81||43.43|42.27|42.26|42.41|42.935|42.91|44.05|44.57|44.66|44.2|44.85|43.8|43.77|44.11|44.29|46.09|46.15|43.65|44.31|44.88|44.2479|43.82|44.06|44.05||43.58|41.17|40.51|45.56|45.775|45.52|45.49|46.65|46.59||46.19|46.24|45.25|45.07||45.93|45.9|43.51|42.51|42.73|44.81|45.04|45.22|44.54|42.45|42.3|42.39|41.14|43.03|43.39|44.76|44.2|44.88|43.73|43.55|43.67||43.38|43.37|43.43|43.01|40.1|43.27|42.9722|43.98|43.71|44.1|43.18|42.555|42.77|42.25|42.28|42.24|43.525|42.52|40.65|37.8|35.51|33.22|32.99|20.49|22.01|22.42|24.85|24.39|24.54|24.035|24.44|23.445|23.43|23.41|23.27|22.965|22.14|24.14|23.65|24.52|24.03|23.6|23.94|24.03|24.14|24.89|25|25.39|25.69|27.65|28.14|27.8861|28.1
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE|11.07|11.115|11.08|11.32|11.25|11.4|11.54|11.69|11.79|11.97|11.84|11.98|12.11|12|12.11|12.06|12.12|11.93|12.2625|12.19|12.2|12.23|12.24|12.27|12.585|12.69|12.54|12.45|12.43|12.4|11.91|11.13|11.0004|10.75|11|10.83|10.915|10.941|11.02|10.85||11|10.99|10.77|10.74|10.459|10.3|10.5161|10.705|10.75|11.03||10.245|10.06|10.1552|10.08|10.12|10.13|10.28|10.2|10|9.78|9.7|9.49|9.49|9.59||9.47|9.65|9.68|9.74|9.74|9.97|9.7839|9.79|9.78|9.525|9.55|9.36|9.53|9.15|9.1|9.36|9.55|9.447|9.48|9.395|9.66|9.495|9.38|9.56|9.6|9.35|9.3801|9.43|9.45|9.4|9.475|9.3|9.23|9.34|9.21||9.19|9.2|9.09|9.05|9.37|9.16|9.24|9.2|9.22|8.93|9.06|8.94|8.76|8.59|8.47|8.8|8.87|8.98|8.6847|8.78|9.01|8.975|8.9001|8.86|8.66|8.54|8.57|8.73|8.75|8.85|8.99|8.91|8.8||8.76|8.8|9.03|8.88|8.71|8.75|8.66|8.82|8.9|9.02|9.11|9.17|8.75|8.82|8.81|9.12|9.09|8.84|8.78|8.75|8.81|9|9.17|9.76||9.69|9.72|9.54|9.2|10.385|10.23|10.05|10.24|10.14||10.42|10.09|9.935|9.88||9.88|9.89|10.04|10.02|10.01|10.23|10.23|10.84|10.6|10.43|10.42|10.25|10.131|10.155|9.97|10.2|10.25|10.1|9.95|10.175|10.52||10.41|10.15|10.37|10.3201|9.9|9.4072|8.555|8.295|8.38|8.46|8.24|8.04|8.36|8.16|7.98|8.29|8.52|8.185|8.49|8.39|8.28|8.2|8.17|8.1|8.14|8.1|8.23|7.77|7.8|7.85|7.7825|7.87|7.915|7.81|7.96|8.03|8.05|8.08|8.34|8.63|8.6998|8.76|8.77|8.6|8.6001|8.82|8.94|9.52|9.59|9.75|9.77|9.64|9.71
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE|10.88|10.93|10.77|10.65|10.65|10.59|10.51|10.4|10.4|10.58|10.58|10.85|11.04|10.985|11.115|10.85|11.01|11.535|13.05|12.97|13.065|13.075|12.92|12.83|12.71|12.56|12.6829|12.8|13.01|13.01|13.18|13.11|13.015|13.12|13.155|12.86|12.76|12.885|12.63|12.725||12.76|12.8|12.575|12.54|12.67|12.56|12.57|12.755|12.56|12.46||12.27|12.65|12.54|12.51|12.575|12.635|12.765|12.615|12.16|12.16|12.235|11.73|11.61|11.72||11.75|11.66|11.8|11.65|11.53|11.31|11.11|11.03|11.06|11.12|11.0514|11.14|11.25|10.56|12.385|12.335|12.075|12.455|12.26|12.7|12.53|12.37|12.43|12.52|12.49|12.42|12.7|12.945|12.79|12.555|12.515|12.53|12.555|12.485|12.23||12.18|11.915|11.88|12.03|11.83|11.795|11.795|11.67|11.67|11.37|11.46|11.715|11.97|11.445|11.235|11.35|11.795|11.925|11.74|11.935|12.54|12.765|12.775|13.11|13.25|13.17|13.17|13.245|13.245|13.19|13.725|13.66|13.59||14.1|13|12.74|12.86|12.66|12.605|12.67|12.715|12.68|12.845|12.95|12.91|12.83|12.61|12.55|12.57|12.465|12.4|12.475|12.42|12.2|12.18|12.18|12.395||12.295|12.37|12.375|12.11|12.14|12.39|12.185|12.2225|11.9||11.75|11.765|11.68|11.6||11.41|11.33|11.27|11.21|11.335|11.18|11.095|11.3|11.24|11.14|10.98|10.75|10.99|11.1|11.1758|11.07|11.1|10.77|10.79|10.82|10.85||10.855|10.8|10.68|10.79|10.67|10.67|10.615|10.45|10.305|10.45|10.22|10.565|10.54|10.33|10.04|10.195|10.55|10.54|10.38|10.13|9.908|9.69|9.555|9.37|9.3|9.446|9.49|9.41|9.28|9.07|9.15|9.1274|8.95|8.84|9.025|9.11|9.11|8.85|8.79|8.78|8.67|8.71|8.64|8.78|9.17|9.21|9.22|9.24|9.08|9.12|9.095|9.42|9.95
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE|7.09|7.145|7.17|7.03|7.085|7.195|7.07|6.92|6.73|6.9|6.885|6.7923|6.91|6.945|6.895|6.62|6.68|6.99|6.91|6.78|6.94|7.35|7.57|7.71|7.585|7.33|7.3128|7.215|7.145|7.24|7.1|7.105|7.01|7.305|7.15|7.17|6.935|6.92|6.82|6.915||6.99|6.92|6.94|6.99|6.87|6.93|6.87|6.9625|6.935|7.13||7.29|7.9|7.875|8.095|8.28|8.51|8.75|8.5|8.35|8.23|8.295|8.095|7.925|7.855||7.82|7.91|8.15|8.56|8.43|8.32|8.26|8.41|8.36|8.31|8.25|8.35|8.565|8.3801|8.41|8.21|8.0005|8|7.28|7.45|7.48|7.45|7.42|7.41|7.35|7.27|7.2708|7.4|7.2|8.045|8|8.385|8.335|8.45|8.37||8.44|8.29|8.22|8.23|8.3|8.31|8.365|8.35|8.37|8.08|7.95|7.92|7.945|7.95|8.005|8.16|8.15|8.25|8.19|7.82|8.095|8.395|8.65|8.67|8.74|8.62|8.635|8.78|8.975|9.055|9.245|8.83|8.1208||9.63|9.84|10.05|10.101|10.085|10.13|10.2|10.26|10.4|10.29|10.49|10.48|10.21|10.34|10.3|10.56|10.64|10.575|10.54|10.33|9.98|9.98|9.995|9.94||10.04|9.85|9.94|10.42|9.55|11.625|11.32|11.4|11.005||10.965|10.78|10.7117|10.8||11.0499|10.63|10.575|10.52|10.51|10.36|10.48|10.965|10.81|10.4901|10.43|10.46|10.56|10.75|11.41|12.69|12.745|12.68|12.15|12.178|12.23||12.295|12.225|12.16|12.21|12.07|12.85|13.045|13|12.71|12.26|11.68|11.75|11.82|12.05|11.74|12|11.15|13.29|13.3307|13.5615|13.65|13.65|13.38|13.43|13.46|13.375|13.7219|13.4|13.5|13.2|13.215|13.415|13.38|13.6|13.99|13.76|13.15|12.5|12.35|12.26|12.535|12.32|12.08|12.03|12.63|13.01|13.11|12.92|12.55|12.77|13.02|13.07|13.1
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE|6.25|6.29|6.09|6.3|6.57|6.58|6.64|6.63|6.6|6.91|7.34|6.95|6.91|7.33|7.76|7.71|9.125|9.75|9.65|9.92|9.6|9.19|8.9|8.7898|8.97|8.64|8.54|8.58|8.75|9.36|9.2501|9.01|8.87|8.8|8.76|8.5001|8.21|8.31|8.22|8.71||9.04|9.19|8.6|8.38|7.97|8.06|8.085|8.41|8.71|8.89||9.09|9.32|9.35|9.3201|9.27|9.11|9.54|9.88|9.86|10.01|10.25|10.14|10.03|10.25||9.87|9.63|9.51|10.44|10.01|10.23|9.96|9.59|9.2472|9.23|9.2|9.2|8.88|7.77|9.23|8.84|8.6|8.85|9.07|8.94|8.735|8.68|8.83|8.8|9.4|9.74|9.69|9.5413|9.7797|9.61|9.74|9.59|9.51|10.1|9.79||9.85|9.86|10.96|11|10.92|10.93|10.67|10.29|10.5412|10.2449|11.02|11.06|11.16|10.78|10.91|11.4801|11.29|12.1|11.85|12.91|13.64|12.865|11.75|11.88|12.52|12.28|12.09|11.28|11.73|12.98|12.96|12.08|12.26||14.47|14.25|13.42|12.5001|10.76|11.31|11.085|11.26|10.71|11.02|10.74|10.97|10.2757|10.22|10.03|10.49|10|9.6|9.227|9.02|8.55|8.5|8.87|9||8.76|8.52|8.45|8.11|7.7494|7.115|7.06|7.19|7.18||6.85|6.85|6.5779|6.66||7.28|7.28|7.9|7.67|7.75|8.03|8.1|8.67|9.03|8.85|9.16|9.11|8.78|8.78|9.57|9.51|9.65|9.37|8.8261|8.8|9.09||9.12|8.83|8.79|8.97|8.955|9|9|10.8|10.67|11.37|10.88|9.42|8.25|7.95|7.62|7.8|8.04|7.86|7.73|7.75|7.6|7.1442|7.03|6.7|6.76|6.7166|6.71|6.46|6.42|6.31|6.645|6.52|6.75|7.2|8.21|7.81|7.97|7.44|7.6|7.5|7.55|7.36|7.11|7.14|7.636|7.87|8.13|8.3773|8.505|8.82|9.59|10.01|10.95
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE|28.77|29.14|29.06|28.97|28.88|28.27|27.91|28.13|28.44|28.48|28.3402|28.07|28.105|28.07|27.96|28.27|28.91|29.02|31.68|32.08|32.61|32.72|32.6|32.47|32.745|33.01|33.47|33.7|34.24|34.56|34.7078|34.56|34.28|35.38|35.39|35.04|34.1|33.61|32.995|33.79||34.83|34.77|34.47|33.42|33.4438|33.34|32.45|33.72|34.75|34.34||34.275|34.04|34.11|35.6|34.975|34.7004|34.95|34.42|32.46|31.62|31.77|30.6|30.42|31.035||31.14|31.04|31.64|32.17|32.0625|31.93|31.93|31.41|31|30.69|30.1|30.75|30.5401|30.03|30.55|30.5|27.73|28.39|28.16|28.555|28.295|27.99|27.97|28.15|28.84|28.65|28.47|28.9|29.68|30.24|30.085|30.82|30.83|31.44|30.923||30.61|30.48|31.75|32.34|32.1|31.61|30.965|30.65|31.17|31.265|31.41|31.965|32.59|31.07|30.78|31.43|30.59|31.4|31.62|32.52|33.19|32.94|33.25|33.34|33.95|32.35|31.19|30.995|30.97|30.91|31.5405|32.01|32.0601||33.14|33.2|33.46|33.52|34.04|34.37|30.26|31.41|31.5012|31.97|32.42|31.75|29.96|29.51|28.89|28.25|27.87|27.595|28.14|28.21|27.215|26.8415|27.45|27.1||26.96|26.68|26.2701|25.585|26.11|25.9|25.65|25.64|25||24.78|24.345|24.01|24.01||24.41|24.18|24.555|23.8|24.13|25.24|25.24|25.76|25.88|24.91|24.52|24.5082|24.66|24.99|25.21|25.77|26.37|25.01|25.1778|24.27|25.51||25.33|24.69|24.45|23.59|22.09|22.71|23.12|23.15|23.02|22.23|22.04|23.21|23.94|24.36|35.66|36.59|38.2|38.105|37.97|37.91|38.81|38.65|37.9375|37.75|37.57|37.315|37.74|36.49|35.43|34.34|35.47|35.71|36.405|36.62|37.63|37.72|37.6|36.2027|36.4|35.56|35.39|34.99|35.39|35.73|36.64|37.41|36.58|37.12|36.92|37.97|38.52|38.5|39.95
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE|20.39|20.26|19.9|20.28|20.405|20|19.46|19.63|19.845|23.15|23.24|22.64|22.93|22.41|21.73|21.31|21.5609|23.9|23.64|23.69|24.91|25.86|25.9|26.04|26.78|27.15|27.645|27.865|28.195|28.61|27.72|25.985|25.97|26.41|26.04|25.165|24.5|23.96|23.4071|24.24||24.56|24.865|24.52|24.12|23.9779|23.54|23.6|24.46|25.3|26.16||26.57|27.11|27.05|25.61|24.31|24.42|25.21|25.05|24.605|24.74|24.235|23.095|22.77|22.91||22.43|22.525|23.665|26.6|25.85|25.31|25.36|24.79|24.67|25.32|25.235|25.48|25.05|24.655|25.4|25.1643|24.66|24.95|24.98|27.28|27.77|26.51|26.18|27.99|28.25|27.9718|27.87|28.01|27.975|27.76|27.31|27.98|27.87|27.93|27.2633||27.35|27.3|27.608|27.58|28.1|28.19|26.6908|25.99|25.84|24.605|25.195|25.43|24.505|23.837|23.5|23.75|25.02|26.9|26.18|27.5|29.19|29.19|30.415|30.81|30.945|30.06|31.03|31.09|31.63|31.455|30.84|30.74|32.06||33.35|34.63|34.5|34.58|34.31|34.24|34.39|35.5|35.725|36.26|37.4|37.89|36|35.5|34.96|33.93|33.61|32.68|33.35|32.88|32.18|32.38|34.235|34.53||33.9|33.28|32.735|30.97|31.335|29.5|29.03|28.83|28.21||28.52|28.8|28.21|28.98||30.13|30.57|30.76|29.4|29.82|30.33|32.12|32.8501|32.75|31.73|31.28|30.57|30.37|30.49|31.1207|31.07|31.42|30.57|29.9|30.13|30.57||30.81|30.55|30.69|30.47|29.6|30.46|31.45|31.88|31.63|29.89|28.08|27.83|27.75|26.93|25.26|25.505|26.605|27.1|26.29|25.88|24.42|22.21|21.5558|22.07|21.83|22.58|23.39|23.2611|22.87|24.67|26.25|26.56|27.085|27.4|27.97|28.49|30.87|28.845|28.79|28.67|30.21|30.27|30.43|31.1|34.23|36.3|36.49|37.315|37.6401|38.27|38.795|39.47|40.33
01876|1129437|/equities/cortexyme-inc|R2000GROWTH|1.26|1.26|1.2301|1.23|1.23|1.24|1.22|1.26|1.27|1.23|1.2501|1.235|1.22|1.2102|1.2|1.2|1.19|1.21|1.22|1.2|1.17|1.18|1.14|1.13|1.13|1.08|1.12|1.55|1.61|1.63|1.615|1.58|1.59|1.56|1.47|1.44|1.45|1.41|1.41|1.42||1.47|1.48|1.48|1.43|1.44|1.43|1.4115|1.4|1.4|1.46||1.46|1.47|1.54|1.56|1.55|1.57|1.48|1.35|1.48|1.46|1.44|1.415|1.49|1.43||1.38|1.4599|1.56|1.58|1.5729|1.5|1.56|1.535|1.38|1.52|1.525|1.635|1.66|1.56|1.55|1.53|1.51|1.545|1.54|1.53|1.53|1.52|1.54|1.52|1.53|1.4911|1.45|1.44|1.52|1.52|1.52|1.51|1.49|1.43|1.48||1.57|1.6273|1.75|1.5951|1.53|1.53|1.472|1.46|1.45|1.37|1.36|1.38|1.33|0.8011|0.7901|0.81|0.8303|0.8827|0.88|0.9409|0.9811|0.959|0.954|0.952|0.98|0.947|0.926|0.904|0.89|0.93|0.995|0.9736|0.9215||0.9151|0.9135|0.9|0.8901|0.88|0.9|0.955|0.955|0.9782|1|0.9496|0.91|0.9|0.902|0.8238|1.02|0.7636|0.736|0.75|0.75|0.747|0.74|0.75|0.7565||0.731|0.715|0.69|0.67|0.67|0.661|0.7|0.7|0.6373||0.55|0.5401|0.5549|0.551||0.5815|0.57|0.57|0.56|0.6|0.6205|0.638|0.664|0.66|0.645|0.64|0.6118|0.6517|0.69|0.7|0.6951|0.6704|0.66|0.651|0.65|0.7||0.69|0.68|0.699|0.6957|0.6615|0.731|0.7189|0.69|0.72|0.722|0.72|0.8|0.8347|0.8304|0.8615|0.876|0.9505|0.9856|0.9875|0.93|0.9|0.8928|0.8615|0.9|0.96|0.99|1.06|1.0133|1.04|1.01|0.8619|1.0205|1|1.14|1.22|1.2|1.23|1.23|1.29|1.3|1.21|1.22|1.2|1.28|1.2605|1.42|1.44|1.46|1.5|1.6|1.6|1.6|1.63
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE|12.69|12.62|12.4|12.44|12.31|12.28|12.46|12.53|12.52|12.53|12.6|12.69|12.535|12.43|12.29|12.415|12.615|12.57|12.405|12.35|12.41|12.55|12.75|12.8|12.8|12.755|12.935|12.915|12.67|12.6|12.51|12.5205|12.64|12.6|12.565|12.485|12.43|12.76|12.55|12.58||12.78|12.93|12.97|13.07|13.14|12.99|13.05|13.32|13.23|13.35||13.58|13.835|13.97|13.94|13.71|13.47|13.52|13.415|13.38|13.24|13.34|13|12.99|12.845||12.985|12.905|13.2|13.215|13.3|13.66|13.72|13.855|13.93|14.01|14.04|14.23|14.355|14.4|14.555|14.545|14.705|14.97|15.04|15.02|15.05|14.84|14.78|14.715|14.82|14.95|14.97|14.83|14.61|14.63|14.68|14.93|14.93|14.96|14.96||14.79|14.69|14.75|15.74|15.61|15.54|15.62|15.51|15.56|15.1|15.05|15.41|15.42|15.43|15.32|15.435|15.265|15.34|15.18|15.25|15.08|14.67|14.7298|15.08|14.88|14.68|14.34|15.14|15.145|15.205|15.21|15.32|15.3||15.56|15.162|15.29|15.28|15.01|14.92|14.97|15.25|15.48|16.19|16.15|16.22|16.11|16|16.26|16.29|16.455|16.58|16.34|16.23|15.58|15.625|15.86|16.16||15.94|15.88|15.82|15.85|15.92|15.72|15.625|16.21|16.25||16.12|16.19|16.1|16.3||16.16|15.87|16.24|16.23|16.471|16.58|16.84|17.19|17.18|16.83|16.535|15.875|15.7|15.89|16.09|15.78|15.93|15.53|15.04|16.04|15.91||15.79|15.34|15.12|15.16|14.5787|14.335|14.38|14.3|14.3|14.26|13.73|14.16|14.1|14.11|14.01|14.21|14.56|14.61|14.71|14.7|14.75|14.66|13.89|13.56|13.715|14.12|14.53|14.51|14.21|14.18|14.4301|14.26|14.345|14.53|14.65|14.57|14.07|13.9989|13.645|12.64|14.39|14.14|14.3443|14|14.0501|14.4|14.48|14.17|14.24|14.95|16.42|17.38|18.055
01878|1081602|/equities/everquote|R2000GROWTH|5.61|5.57|5.52|5.67|5.69|5.82|5.96|6.36|6.4595|5.99|5.79|5.76|5.95|5.85|5.36|5.395|6.43|6.7|6.56|6.44|6.72|6.89|6.78|6.72|6.75|6.71|6.96|6.94|6.67|6.66|6.55|6.53|6.63|6.47|7.69|7.16|6.93|6.68|6.48|6.62||6.45|6.34|6.32|6.3|6.26|6.455|6.48|6.32|6.7|6.95||7.2|7.255|7.33|7.94|7.81|7.805|7.9|8.58|9|8.77|9.43|9.14|8.97|9.33||9.28|9.12|8.9|8.76|8.56|7.97|7.725|6.83|6.78|7.005|6.895|6.935|6.74|6.54|6.31|6.31|5.99|6.4|6.29|6.85|6.755|6.86|6.9|7.27|7.86|7.895|7.7815|7.7764|7.88|7.58|8.5|12.15|12.33|13.11|13.2928||13.43|13.38|13.99|13.81|13.44|13.21|13.05|12.82|12.91|12.52|12.64|13.1|12.33|12.06|12.27|12.79|12.77|13.02|12.725|12.68|12.91|13.12|13.49|13.63|13.4|13.35|13.35|13.2|17.18|15.09|15.11|15.06|14.97||15.47|15.19|15.59|15.67|14.8201|15.46|15.89|15.17|15.15|15.605|16.005|15.74|15.6|15.545|15.605|15.86|15.3524|14.89|15.67|16.2119|16.88|17.775|17|15.45||15.57|14.5628|14.88|14.65|15.34|14.78|13.85|13.965|13.95||13.51|13.75|13.58|14.08||14.82|14.26|13.08|11.36|10.485|10.2|10.575|11.76|11.7293|11.16|11.2239|10.7|10.37|10.8|11.01|10.625|10.49|10.26|10.56|10.99|10.99||10.9|10.63|10.425|10.8|10.1901|10.23|10.175|9.46|8.65|8.12|7.95|7.775|7.69|6.8401|5.9892|6.025|5.87|5.78|5.69|5.65|5.56|5.58|5.23|5.46|5.6266|5.7|6|5.765|5.9001|6.11|6.41|6.36|6.52|6.55|6.69|6.7|6.86|6.5|6.77|6.78|6.4513|6.46|6.465|6.55|6.64|7.41|7.73|7.7663|7.61|8.11|7.9539|8.16|8.75
01879|1073473|/equities/evelo-biosciences|R2000GROWTH|6.5425|6.08|5.5|4.93|5.44|6.8|6.5201|6.5101|11.84|12.06|11.17|9.76|9.33|9.61|9.15|8.6|9.3|9.33|9.8799|10.63|9.13|8.35|7.9601|7.8|7.23|7.01|8.1|10.26|6.03|5.01|3.645|3.52|3.26|3.43|3.3|2.86|2.38|2.31|2.56|2.88||3.16|2.72|3.29|3.6|3.5|2.97|2.67|2.46|2.64|3.34||2.4|1.59|1.8|1.67|1.76|1.85|2.1|2.11|2.22|2.21|2.14|2.06|2.64|2.8||2.5|2.4|2.63|2.8|2.85|3|2.8|2.78|2.66|2.64|2.56|2.55|2.5|2.42|2.4|2.56|2.48|2.38|2.04|2.2|3|0.49|1.99|2.9|2.94|3|3.18|3.16|3.16|3.2|3.25|3.2|3.21|3|3.7||3.6|4.03|3.94|3.72|3.4|3.32|3.68|4|4.02|4|4|4.5|4.5|4.71|5.18|5.9|6.22|6.91|7.22|8.24|10.25|10.6|11|10.6|11|10.42|11.64|12.24|12.2|12.25|14.4|15.6|16.08||15.8|16.01|16|16.2|16|16.48|16.61|19|17.64|17.21|16.6|15.2|14.8|20.6|20.4|20.2|20.2|20|18.8|20|19.4|21|22.8|25||26.6|26.6|27.4|26.4|23|27.08|27|28.8|29.8||28.4|29.6|29|28.6||29.6|25.2|30|28.4|31.24|35.4|37|37.8|37.4|37.2|37.2|37.4|37.2|37.8|37.2|41|39.8|37.8|37.8|38|38||37.6|37.4|37.2|40|42.2|40.2|40.55|37|38|37.2|36.8|38.2|36.6|38.6|40.2|39.4|39.85|39.6|39.6|39.6|38|36.8|34.6|34.51|34.4|37.8|42.2|40|41.4|40.8|42.6|39.8|43.2|44.8|46|43|41.6|40|39.8|38.7|37.1|36.6|35.8|36|39.2|39.8|40.2|40.6|40.4|39.8|39|38.6|41
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE|58|57.76|55.82|56.28|55.782|57.69|57.6|53.656|54.06|53.76|53.57|55.06|55.77|55.44|55.42|51.548|52.67|52.7601|50.43|50.2367|51.32|51.66|49.49|49.44|49.72|51.4|49.175|47.2|47.4|47.58|46.6|45.39|46.43|48.31|48.19|46.52|46.3015|43.895|43.16|45.53||45.07|44.58|42.9|41.57|41.77|42.03|41.15|41.85|42.1|41.1||41.95|41.69|41.16|42.945|41.92|44.1|44.38|43.87|42|42.151|42.63|41.27|41.01|40.75||42.8|42.6712|44.795|45.235|43.75|43.18|42.35|42.14|41.22|42.1|41.81|41.78|42.38|42.72|43.74|43.74|41.42|41.6|41.7|45.18|45.02|44.75|44.19|46|46.59|46.255|46.64|47.575|49.358|50.21|51.78|52.725|52.425|50.514|50.1||48.91|48.59|48.12|47.53|44.44|43.8701|43.62|43.0741|41.905|39.74|40.4|42.06|42.19|41|40.37|40.3|41.145|44.52|45.4|48.02|49.33|51.18|52.565|54.04|53.34|51.81|50.55|51.11|51.56|49.7568|48.57|45.66|47.22||48.77|52.71|53.16|52.75|53.061|52.2445|51.11|53.04|51.02|51.08|52.87|52.2|52.34|52.89|53.51|56.33|55.34|51.7|54.14|54.9|50.085|47.58|47.55|49.28||48.755|48.5|46.04|45.7|47.19|47.07|46.61|46.7|47.11||49.6479|48.7932|49.17|51.64||51.5|49.27|50.91|50.135|49.7|49.45|51.45|52.1|52.83|49.71|49.83|50.09|52.14|54.11|55.38|59.51|61.07|61.69|61.2|59.45|62.76||61.835|61.5977|58.03|60.075|62.63|65.2075|64.62|65.47|68.24|61.9|61.21|66.12|67.42|65.19|61.76|63.51|64.99|62.2|61.685|64.11|62.8|61.5|60.9|59.13|58.82|57.63|62.985|62.86|63.835|68.45|68.93|69.44|73.95|75.69|73.9|69.1701|69.53|66.0285|61.04|58.71|55.28|52.8304|52.5|54.8|63.39|64.11|63.34|63.51|66.3078|69.91|73.32|71.27|73.68
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE|5.08|5.08|5.08|5.055|5.089|5|4.9|4.99|5.06|5|4.97|5.07|5.2|4.99|4.905|6.33|6.45|6.55|6.52|6.56|6.73|6.86|6.8|6.76|7|6.795|6.62|6.54|6.51|6.46|6.46|6.52|6.54|6.555|6.53|6.395|6.45|6.34|6.31|6.54||6.64|6.605|6.68|6.53|6.552|6.59|6.33|6.21|5.91|5.87||5.85|6.065|6.36|6.73|7.11|7.17|7.435|7.43|6.93|6.58|7.37|6.96|6.945|7.08||7.15|7.27|7.48|7.5|7.435|7.54|7.55|7.425|7.31|7.42|7.4|7.662|7.77|8|7.77|9.33|8.955|9.24|9.05|9.22|9.21|8.9411|8.87|8.9|8.9864|8.91|8.995|9.09|9.09|9.14|9.03|8.92|8.91|9.19|9||8.88|8.79|8.92|9.1|8.93|8.9|9.04|8.79|8.73|8.56|8.58|8.8433|8.93|8.87|8.7187|9|10.14|10.52|10.72|10.96|11.34|11.3322|11.2215|11.22|11.7201|11.59|11.52|11.3|11.36|11.43|11.53|11.64|11.6||12.02|11.71|11.71|11.65|11.54|11.41|11.575|11.81|12.07|12.125|12.14|12.15|12.08|11.54|11.58|11.68|11.62|11.52|11.54|11.56|11.3|11.25|11.42|11.57||11.66|11.6|11.52|10.93|10.78|10.28|10.05|10.25|10.19||9.96|9.99|9.95|10.085||10.22|10.075|10.355|10.52|10.84|10.88|10.91|11.19|11.22|10.81|10.7|10.62|10.405|10.3|10.3|10.31|10.325|10.03|10|10.06|10.33||10.46|10.3812|10.24|10.2|9.9276|9.89|10.06|10.13|10.43|10.17|10.05|10.96|10.84|10.54|10.21|10.31|10.46|10.77|10.65|10.64|10.56|10.51|10.45|10.24|10.04|10.09|10.22|10.16|10|9.8557|9.865|9.97|9.97|9.86|10.1|9.88|9.99|9.57|9.43|9.43|9.57|9.49|9.44|9.48|9.7|9.71|9.82|9.81|9.78|9.88|10.02|10.04|10.29
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH|15.33|15.28|15.28|15.16|15.37|15.11|15.18|16.61|16.44|16.82|17.05|16.37|16.3|16.21|17.19|19.89|20.69|20.74|20.98|20.9|21.62|22.61|22.885|22.15|22.21|22.1|21.98|23.78|23.62|23.44|23.605|24.27|24.47|23.73|22.835|22.77|23.04|22.85|23.28|24.06||24.32|24.74|24.31|23.71|23.84|24.71|25.35|24.96|25.23|24.825||25.08|25.1|25.54|24.76|24.69|25.38|25.565|25.9|25.2|25.34|26.38|25.675|25.95|25.875||25.94|25.235|25.79|25.91|26.435|26.195|25.6401|25.51|25.03|24.93|25.08|25.14|24.98|20.57|25.27|26.05|25.27|24.46|24.6|24.54|24.41|25.04|25.37|25.7|25.91|25.855|25.53|25.21|25.09|24.565|24.56|25.6|25.82|26.01|27||25.71|25.22|25.46|25.1|24.99|25.51|25.04|24.77|24.485|23.92|23.91|23.79|23.65|23.115|22.82|23.02|22.65|22.97|22.73|23.72|24.275|22.5|19.55|20.14|20.22|20.44|20.97|21.41|21.44|21.3642|21.79|21.59|21.42||21.195|21.27|21.44|21|20.615|20.7901|20.71|20.7|22.66|23.69|24.2|23.65|22.9325|22.81|22.34|25.06|24.795|24.62|25.78|25.44|25.62|24.5|25.54|25.2||25.41|24.37|24.05|22.84|22.77|22.74|22.91|22.08|22.24||22.375|22.98|22.62|23.2||23.6|23.445|23.74|22.43|22.44|22.465|23.06|23.54|24.12|23.79|23.26|23.84|23.25|23.75|23.65|23.96|22.73|21.58|21.86|21.68|21.94||22|21.9638|21.49|22.25|20.63|19.75|19.3401|23.8|23.458|21.406|20.01|20.31|20.225|21.345|21.91|22.2559|23.35|23.14|22.61|22.6522|23.205|22.7968|22.3|22.51|22.54|22.12|23.5|22.57|22.26|21.28|21.87|21.15|21.53|22.52|22.57|22.235|23.04|22.14|22.05|21.131|22.55|22.02|22.11|21.475|21.97|22.93|22.21|21.81|22.45|23.28|22.04|22.18|23.31
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|39.63|39.71|39.01|39.34|39.1|39.3|40.475|40.25|40.81|41.4|41.4701|41.94|42.09|42.1|41.865|41.745|42.42|41.97|41.71|42.01|40.54|40.68|40.27|41.05|40.85|40.77|40.63|40.56|40.66|40.57|40.2099|39.491|39.59|39.725|39.71|39.63|39.36|39.1|38.7|39.35||39.67|39.33|39.89|39.625|39.77|39.5|39.11|39.91|39.71|39.44||39.64|39.24|39.44|38.88|38.73|38.9|38.82|38.2|36.64|36.72|36.07|35.11|35.47|36.355||36.24|36|36.16|36.47|36.535|36.46|36.156|35.46|35.37|35.28|35.035|34.725|34.6553|34.73|34.81|34.61|33.62|34.02|33.87|34.925|34.65|34.13|34.91|35.32|35.62|35.65|35.7|35.77|36.07|36.3|36|34.9|34|31.78|31.52||31.33|31.11|31.36|31.775|31.82|31.8|31.87|31.69|31.45|30.7|30.8|31.28|31.27|30.22|30.53|30.805|30.38|31.806|31.035|32|32.87|32.92|32.9|33.145|33.19|32.55|32.86|32.87|32.58|32.11|32.205|31.73|32.04||32.305|31.94|31.37|30.5|33.46|33.04|33.12|33.31|32.99|32.95|33.33|33.7|33.7995|33.59|33.63|33.88|34.3092|33.62|33.7|33.48|33.04|32.425|33.11|32.91||32.82|32.63|32.43|31.86|31.69|31.39|31.02|31.22|30.92||30.89|30.78|30.482|31.01||30.225|30.13|30.82|30.29|30|29.695|29.975|30.16|30.42|30.27|30.225|29.95|29.21|28.96|28.84|29.27|29.48|29.64|30.26|30.02|30.16||30.12|30.27|29.56|29.75|29.82|30.34|30.81|30.87|30.56|29.93|28.9|29.39|29.91|29.52|28.3|29.16|29.6|29.12|29.18|29.28|29.16|28.49|28.46|28.01|27.77|28.34|28.43|28.12|27.7|26.39|26.35|26.43|26.89|27.05|27.75|27.67|27.89|27.05|26.67|26.08|26.85|26.97|26.54|26.98|28.65|29.44|29.31|29.41|29.06|29.76|29.89|29.795|30.8
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE|44.8|44.81|44.33|44.45|44.295|43.76|43.43|43.08|43.3802|43.55|43.73|43.92|44.33|44.68|44.12|43.99|44.87|45.03|44.97|44.94|44.3|42.28|42.355|42.18|41.57|40.75|41.91|41.62|41.97|41.89|42.53|42.78|41.9054|43.59|41.8|41.13|40.9|40.96|41.51|41.915||42.35|42.425|41.11|40.37|40.53|41.25|41.25|42.42|43.6|43.52||44.26|45.24|46.01|46.79|46.61|46.44|46.475|46.21|44.19|43.94|45.21|44.595|44.96|45.2||44.62|43.8|43.57|44.335|44.13|43.8|43.78|43.18|42.26|42.01|42.23|41.29|40.84|41.225|40.89|41.04|40.39|40.4125|39.22|39.43|38.02|40.23|41.86|42.69|43.95|43.91|44.23|44.23|45|45.05|45.4|44.9924|45.32|45.19|44.35||44.63|44.845|45.65|46.69|47.02|44.65|44.36|44.115|44.78|44.8147|45.25|46.03|46.02|45.35|44.6701|42.485|43.915|44.59|43.14|43.25|44.03|43.95|43.49|43.59|44.03|43.65|43.32|43|43.15|42.93|43.34|43.61|43.83||44.675|44.37|44.282|44.62|45.25|44.75|43.466|42.322|40.521|46.265|46.46|45.64|44.81|43.03|42.83|43.88|44.3|45.28|46.14|46.04|45.46|45|45.33|45.3||45|44.445|44.12|43|42.59|41.3|39.67|39.97|39.14||39.27|39.1|38.75|38.605||38.23|37.66|39.12|38.69|38.29|37.75|38.53|39.1|39.74|39|39.41|39.76|39.91|40.26|40.19|42.37|42.655|40.37|40.63|40.91|41.5382||41.87|41.95|42|42.17|41.945|41.9|41.36|40.89|41.07|41.43|40.25|41.68|41.03|40.23|39.47|40.36|39.64|37.68|37.78|36.16|35.96|43.71|43.53|42.19|41.97|41.7901|42.51|42.19|41.595|39.72|41.2|41.4033|41.85|42.36|43.84|43.725|42.85|41.64|41.33|41.115|41.34|40.945|40.83|40.875|41.6|42.43|42.34|42.19|42|42.42|42.03|42.26|42.7
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE|88.9401|89.155|88.69|88.895|89.455|89.7|89.86|90.8|91.33|92.67|92.91|93.93|95.58|95.88|95.82|94.58|99.02|98|95.9799|96.44|94.05|94.855|94.48|96.87|96.25|96.095|96.74|96.87|96.925|97.05|95.59|94.44|94.06|95.215|94.3826|93.78|92.05|90.44|89.74|91.785||92.85|92.65|91.93|91.63|92.08|91.75|91.84|92.44|93.38|93.22||93.525|93.76|93.815|94.5|95|96.355|97.45|98.88|96.47|96.68|97.2401|96.69|96.48|95.89||95.68|96.13|97.14|99.034|100.52|101.53|102.11|102.65|101.36|101.4|101.57|100.9|102.74|102.6|103.45|102.67|98.96|100.84|99.845|100.61|102.4975|95.58|94.31|95.35|96.15|95.73|96.725|95.51|94.06|95.69|95.31|95.01|95.64|95.8|92.85||92.38|92.06|93.02|94.6892|94.18|93.585|93.29|92.6|92.42|90.715|90.99|91.33|92|89.905|89.08|90.89|89.63|89.35|86.74|87.325|87.24|87.19|87.48|88.65|88.56|87.3601|87.67|88.18|88.285|87.9101|88.285|88.16|88.08||90.78|86.1|89.1|89.27|87.945|89.33|90.51|89.61|87.01|87.7|86.12|89.11|90.225|90.24|90.145|90.41|89.85|89.17|90.28|88.37|87.75|85.3|86.25|87.31||89|89.44|88.98|89.05|89.35|88.09|86.06|86.27|86.82||86.55|87.59|86.65|87.22||86.84|86.375|87.02|85.55|85.85|85.91|87.21|90.25|92|90.78|89.765|89.7|90.17|90.03|90.32|92.46|92.075|90.35|92.16|92.18|93.2424||93.81|93.76|89.87|89.33|88.04|89.32|91.14|90.66|93.14|92|92.84|94.26|94.06|94.45|92.4901|94.95|96.38|95.28|93.83|89.31|86.54|84.2|82.85|81.2|81.01|80.59|81.775|79.8|77.595|75.48|77.92|76.1|76.815|77.31|78.56|76.71|75.89|73.575|72.45|73.56|73.86|73.19|76.08|76.8375|78.425|80.2|80.06|77.7749|77.29|77.79|77.78|77.85|79.8225
01888|1061935|/equities/evolus-inc|R2000GROWTH|9.7|9.15|8.82|8.75|9.2006|9.29|9.25|9.3604|9.515|10.1157|9.78|9.61|9.575|9.1|9|9.1|9.31|9.7703|9.7|9.76|9.94|10|9.99|8.72|7.375|7.11|7.14|7.29|7.22|7.4|7.284|7.31|7.32|7.355|7.28|7.25|7.2|7.08|7.07|7.16||7.14|7.21|7.15|7.14|7.2|7.365|7.69|7.93|7.85|7.64||7.58|7.57|7.65|7.93|8.07|8.145|8.55|8.51|8.67|8.74|8.52|8.66|8.89|8.58||8.74|8.9|9.23|9.54|9.7778|9.72|9.735|9.61|9.69|10.0401|10.0601|10.24|9.32|8.8001|8.53|8.1701|8.16|8.19|8.21|8.64|8.17|8.15|8.21|8.4|8.55|8.68|8.29|8.06|8.08|7.975|8.32|8.2|8.24|8.16|8.14||8.27|8.28|8.295|8.33|8.27|8.195|8.18|8.14|8.31|8.13|8.115|8.27|8.4|8.18|8.28|8.45|8.395|8.2465|7.93|7.97|8.4|8.75|9.04|9.01|8.89|8.875|9.01|8.85|8.73|8.62|8.65|8.69|8.63||9.1117|9.15|9.05|8.94|8.92|7.79|8.95|9.06|8.99|8.97|9.52|9.59|10.27|9.82|9.56|9.9|10.16|10.28|10.65|10.96|10.57|9.85|8.65|8.43||8.51|8.32|8.32|7.999|7.755|7.695|8.04|7.885|7.52||7.35|6.88|6.52|6.51||6.675|6.61|6.79|6.84|6.96|6.87|6.75|6.6615|7.33|7.24|7.4448|7.04|6.92|6.91|6.93|7.18|7.1|7|6.965|7.025|7.4||7.49|7.47|7.47|7.57|7.57|7.43|7.4|7.01|7.33|7.315|7.02|7.46|7.6|7.53|7.66|8.26|8.44|8.37|8.23|8.27|8.43|8.23|8.25|8.3|8.11|8.16|8.39|8.34|8.3|7.68|8.23|7.835|8.34|8.49|8.805|8.66|8.5|8.02|7.66|7.59|7.89|7.82|8.05|8.1303|8.36|8.64|9.39|9.35|9.7|10.13|9.96|10.02|10.5208
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE|4.28|4.22|4.16|4.1505|4.215|4.12|4.13|4.13|4.31|4.24|4.04|3.97|4.142|4.175|4.15|4.07|4.35|4.74|4.545|4.475|4.51|4.62|4.73|4.67|4.79|4.81|4.94|5.12|5.02|5.0267|5.19|5.255|5.42|5.62|5.5|5.59|5.61|5.51|5.41|5.41||5.3501|5.43|5.49|5.49|5.78|5.71|5.83|5.83|5.69|5.3809||5.23|5.3|5.73|5.52|5.22|5.45|5.82|5.7|5.7|5.6475|5.36|5.53|5.43|5.55||5.61|5.37|5.37|5.66|5.71|5.53|5.432|5.42|5.14|5.09|5.51|5.4|5.52|5.34|5.87|6.04|6.0307|5.87|5.73|5.555|5.5636|5.36|5.25|4.79|4.782|4.7101|4.64|4.7085|4.52|4.88|4.86|4.58|4.5|4.31|4.188||3.9655|4.008|3.91|3.81|4.02|3.82|3.4502|3.26|3.08|3.01|2.985|2.9|2.8475|2.87|2.7301|2.62|2.55|2.61|2.43|2.5701|2.45|2.42|2.43|2.5|2.52|2.62|2.72|2.8|2.8|2.8|2.7701|2.71|2.9||3|3|3.04|3.08|3.06|3.0501|3.095|3.035|2.95|2.9573|2.98|2.96|2.94|2.9|2.9|2.83|2.83|2.8|2.81|2.845|2.63|2.72|2.84|2.82||2.86|2.81|2.75|2.71|2.71|2.7716|2.75|2.63|2.56||2.4603|2.4379|2.4|2.49||2.601|2.17|1.98|2.05|2.0101|2.2|2.24|2.3211|2.35|2.59|2.54|2.59|2.51|2.55|2.71|2.72|2.49|2.31|2.24|2.22|2.265||2.33|2.2749|2.18|2.1701|2.19|2.2|2.39|2.318|2.235|2.2201|2.1|2.34|2.4684|2.51|2.62|2.6509|2.65|2.47|2.52|2.37|2.29|2.26|2.255|2.15|2.15|2.17|2.22|2.29|2.15|2.238|2.2304|2.32|2.27|2.36|2.42|2.46|2.66|2.5715|2.55|2.5|2.37|2.27|2.395|2.555|2.6|2.75|2.76|2.86|2.89|3.075|3.06|3.04|3.15
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE|64.11|64.55|65.1|65.49|66.42|65.38|65.79|65.79|66.1|66.19|65.52|65.9|67|68.645|65.96|65.6044|65.59|66.52|65.41|65.57|65.78|66.5|67.42|66.84|66.875|66.34|66.12|67.09|67.36|67.315|67.56|67.54|66.36|68.305|68.74|68.31|69.55|69.56|69.16|71.1||71.51|72.01|71.78|71.16|71.56|72.14|72.51|75.175|74.61|76.03||77.77|76.16|76.47|74.2|72.94|73.4|72.82|72.49|70.1701|70.411|71.05|69.4001|68.87|68.97||71.25|71.36|73.21|75.47|74.615|73.56|75.45|75.1233|75.475|74.8|74.805|75.97|76.6|76.0622|75.76|78.54|73.65|75.09|73.66|74.69|75.47|75.49|74.6008|75.89|76.19|76.53|75.985|75.255|73.47|74.86|74.11|72.07|71.71|72.41|71.635||71.45|70.49|69.7|69.96|70.76|69.7|71.7|70.1317|68.621|67.46|67.67|67.44|71.12|70.76|71.24|69.74|68.98|68.81|66.6281|68|71.25|72.22|70.6815|69.86|74.07|72.3525|72.15|71.87|72.48|72.68|72.74|70.77|70.78||71.6|71.47|69.7|69.365|68.33|67.2|69.31|70.75|70.81|71.14|69.45|68.655|68.1|68.35|68.05|69.98|69|71.43|70.25|69.56|69.69|69.43|69.97|69.61||70.04|67.67|67.62|66.74|66.14|65.795|64.75|65.4|65.86||65.57|66.76|64.84|65.2||66.14|63.53|63.51|62.1|62.93|60.93|61.68|62.58|62.78|62.335|62.9|63.6|65.45|67.18|68.66|68.44|69.66|70.34|70.5|71.155|72.86||73.06|74.13|76.325|77.08|77.325|77.29|78.82|79.66|79|77.77|68.87|65.33|60.92|60.115|61.12|57.77|52.585|54.2437|53.274|53.3146|53.246|54.3621|52.8469|52.9747|53.4517|55.497|57.5797|56.4199|55.5968|55.066|56.8127|56.2578|57.4488|58.3903|59.3132|56.1892|54.942|53.4517|53.6014|51.6465|50.733|48.7625|47.7649|49.5732|50.39|51.5748|52.6848|52.5725|53.0838|55.4066|55.1042|56.1268|58.5089
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE|72.2|72.235|70.6|69.37|69.525|69.53|69.87|70.5|70.6846|71.1|71.53|72.11|73.28|73.3641|72.4757|73.44|74.84|74.3801|73.42|74.0838|72.99|73.51|73.68|73.2588|72.905|71.4601|71.41|71.9|72.705|72.58|71.48|71.44|70.48|70.93|70.78|70.02|68.52|67.42|67.1501|68.12||68.66|68.675|67.75|67.45|67.08|66.55|66.17|66.15|67.46|68.33||69.45|68.95|69.5|70.495|70.75|70.529|66.43|62.38|61.57|60.73|59.84|59.37|59.57|59.995||60.88|60.9|61.99|62.21|61.875|61.9401|62.3|62.4|62.106|62.5142|62.16|62.03|62|62.16|62.43|61.89|61.315|62.19|61.56|62.87|61.77|60.84|60.78|62.3001|63.68|63.11|63.3|62.37|62.28|62.51|62.435|62.715|63.05|62.63|61.68||61.4742|61.78|61.68|62.86|62.43|61.98|61.66|61.03|60.6144|58.39|59.01|59.61|59.97|58.96|57.91|57.38|58.3|60.09|60.765|61.245|62.7|63|64.515|64.92|65.2|65.7|70.38|70.27|70.275|69.22|69.47|68.7748|68.69||71.5|70.43|70.81|70.33|69.95|68.73|69.51|70.35|70.3784|71.35|71.92|71.32|69.78|69.82|69.15|69.43|68.1313|67.27|67.31|67.82|68.31|67.44|68.17|69.34||69.68|68.1742|68.06|66.56|67.06|66.9|65.81|66.76|65.91||66.58|66.83|66.58|67.91||66.62|66.13|67.46|66.82|66.17|65.378|66.26|67.84|67.58|65.7296|66.61|64.99|69.8|69.32|68.77|69.1444|69.725|66.235|71.43|71.32|72.81||72.17|72.27|70.43|70.65|70.191|71.1|71.935|70.05|69.57|69.75|67.92|69.155|68.41|66.52|64.88|65.1|65.66|65.98|66.91|66.69|67.81|66.2|66.7|63.83|62.965|62.58|63.3977|60.02|59.28|57.5|60.9|60.16|60.08|59.57|61.075|61.56|61.73|59.58|58.32|57.62|58.71|58.01|60.23|60.0864|61.49|63.8|63.45|63.57|62.66|65.15|65.24|66.705|68.25
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE|10.37|10.28|10.18|10.19|10.04|10|10.075|9.62|10.15|10.4|10.49|10.54|10.71|10.82|10.855|10.85|10.52|10.76|10.96|11.0254|11.36|11.48|11.3916|11.14|11.64|11.52|11.26|11.14|11.11|11.65|11.91|11.85|11.815|11.78|11.73|11.52|11.4968|11.59|11.5261|11.68||11.66|11.82|11.65|11.51|11.28|10.73|11.02|11.06|10.97|11.03||11.21|11.01|11.11|11.36|11.28|11.2|11.41|11.99|11.8|11.4|11.2274|11.035|11.6029|11.91||11.74|11.66|12.07|12.09|11.6505|11.53|11.36|11.255|11.35|11.44|11.49|12.03|12.14|12.09|12.105|12.07|11.89|11.8|11.805|11.86|11.8|11.85|12.22|12.26|12.65|11.24|11.21|11.23|11.265|11.28|11.28|11.09|10.92|10.65|9.52||10.13|10|10.95|10.41|10|10.01|10|9.8444|9.815|9.72|9.88|9.88|10.01|9.95|10.22|9.8444|8.74|8.18|8.315|8.5|9.36|9.6|9.76|9.1201|9.65|9.37|9.82|9.87|9.9|9.75|9.94|9.89|9.99||10.17|10.1|10.21|10.18|10.01|9.935|10.19|9.99|9.94|10.2|10.58|10.78|10.25|10.08|10.1|9.94|9.96|9.58|9.45|9.2|8.935|8.59|8.61|8.56||8.47|8.35|8.34|7.965|7.67|7.5|7.34|7.35|7.34||7.12|6.72|6.48|6.3||6.21|6.55|6.54|6.52|6.47|6.43|6.46|6.58|6.61|6.3|6.05|5.87|5.87|5.99|5.97|6.13|6.39|6.24|6.305|6.36|6.49||6.47|6.16|5.93|6.51|6.74|6.67|6.82|6.865|6.01|8.23|7.81|7.785|7.79|7.875|7.96|8.18|8.56|8.52|8.54|8.31|8.24|7.91|7.31|7.64|7.84|7.54|9.34|8.97|8.86|8.64|8.75|8.78|9.21|9.67|10.66|10.63|11.16|10.95|10.9|10.97|10.83|10.63|10.51|10.43|10.64|10.99|11.15|11.38|11.34|11.63|11.62|11.73|12.27
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE|6.26|6.19|6.26|6.21|6.6|6.99|7.05|7|7.2|7.57|7.57|7.56|7.52|7.6|7.5|7.88|8.095|7.985|7.75|7.61|7.885|8.71|8.28|7.875|7.56|7.97|8.21|7.59|7.28|7.54|7.04|7.065|7.555|7.3771|7.45|7.44|7.83|8.27|8.09|8.23||8.22|8.05|7.6|7.405|7.71|7.59|7.455|7.67|7.64|8.0328||8.108|8.22|8.33|8.08|7.6401|7.69|7.43|7.51|7.05|7.45|7.3|8.86|8.85|8.91||8.715|8.72|8.79|8.92|9.19|9.43|9.61|9.375|9.81|9.81|9.805|9.83|9.767|9.8501|9.88|9.85|9.8|9.71|9.79|9.53|9.5|9.82|9.17|8.73|9.41|9.57|9.19|8.79|8.29|8.7|9.16|8.96|8.69|8.65|8.065||7.79|7.9|8.02|8.28|8.53|8.415|8.41|8.63|8.78|8.52|8.8|8.91|9.03|8.36|8.865|9.4267|9.0977|9.36|9.07|9.0206|9.65|10.36|10.34|10.55|10.4701|10.71|10.59|10.74|10.26|10.03|10.65|10.95|11.22||11.46|11.77|12.75|11.4519|12.33|12.09|11.1899|11.7948|11.79|11.12|11.44|11.65|10.91|11.3501|11.67|12.21|11.505|11.9645|11.56|12.07|12.2192|12|12.04|11.815||11.48|11.085|10.74|11.7001|12.94|12.5|11.66|11.735|11.93||11.74|11.64|11.67|11.62||11.8|11.62|12.39|11.08|11.03|12.3|12.86|13.33|12.91|12.36|11.895|11.4585|11.635|11.46|11.48|11.53|11.0016|10.0364|10.22|10.18|9.9||9.633|9.35|9.63|9.75|9.865|10|10.2|9.94|8.74|7.48|7|7.38|7.52|7.35|7.22|7.3|7.7|7.71|7.16|7.51|7.305|7.04|7.125|6.7|6.65|6.505|6.79|6.41|6.11|5.4|5.38|5.35|5.88|6.34|6.83|6.63|6.41|5.95|6.04|6|6.22|6.145|6.17|6.47|6.35|6.32|6.42|5.98|5.98|6.65|6.56|6.64|7.37
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE|18.3|17.86|18.57|18.84|19.82|19.67|18.58|18.35|17.8|21.44|22.29|21.29|20.92|20.21|20.61|19.7|19.53|19.675|18.67|18.6601|17.85|20.71|16.05|8.77|8.69|8.7|9.05|9.25|9.61|9.267|9.18|9.2|8.79|8.83|9.08|9.46|10.95|11.035|10.43|10.11||10|10.33|10.17|10.081|10.4|10.33|11.05|11.7|11.39|11.62||11.54|11.89|12.385|11.89|11.52|10.775|10.45|10.25|9.545|9.54|9.7|9.6001|9.2|9.37||9.83|9.7707|10.77|11.42|11.42|11.48|11.68|11.31|11.37|11.75|11.81|11.61|11.05|11.94|11.7701|11.64|12.39|12.27|12.9|11.26|10.25|12.08|11.35|11.24|9.6851|9.505|9.52|9.34|9.42|9.41|9.43|9.04|8.9|9.01|8.57||8.6|8.68|8.93|9.05|8.42|8.26|8|7.79|8.12|8.05|7.99|7.75|8.51|8.41|8.37|9.19|9.405|9.2812|9.27|9.27|10.11|10.06|9.81|9.72|10.05|10.31|10.285|10.07|9.78|9.67|9.83|9.44|9.195||9.36|9.03|9.11|9.185|9.085|8.67|8.8|8.87|8.92|9.16|8.89|10.79|10.09|9.9|9.42|8.4|8.01|7.6|7.92|8.02|8.4|8.03|8.265|8.33||8.25|7.95|8.19|8.3|8.03|8.11|8.19|8.6774|8.3769||8.3|8.13|7.755|7.56||7.75|7.54|7.505|7.78|7.57|7.41|7.15|7.4|7.7586|7.65|7.755|8.14|8.0986|8.3299|8.03|8.2|8.43|7.96|7.83|7.5|7.45||7.35|7.075|7.72|7.655|7.85|8.51|8.92|8.52|8.6|9.01|10.92|10.94|11.2534|11.21|11.55|11.52|11.5|11.69|11.43|11.11|11.1|11.12|11.01|11.03|10.34|10.51|11.64|11.36|11.04|10.41|10.555|10.37|9.57|9.325|8.9|8.62|8.42|8.05|8.24|8.11|7.91|7.75|7.655|7.855|8.07|8.6|8.04|8.21|7.85|8.6|8.29|7.79|7.68
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE|31.68|31.87|31.71|30.92|30.12|29.69|29.19|28.99|29.05|29.61|29.67|29.44|29.54|29.45|29.17|29.21|29.555|31.08|31.84|30.9701|24.61|25.54|25.395|24.905|24.99|25.58|25.84|26.2|26.64|26.73|26.38|26.41|25.86|26.5|26.81|26.76|26.29|26.2|25.77|26.71||26.45|26.1|26.12|25.345|24.46|24.61|24.67|24.48|24.94|23.76||24.31|24.44|24.58|25.32|25.045|24.61|24.76|26.17|25.75|25.17|25.115|24.49|24.795|24.79||25.21|25.15|25.94|26.45|25.675|25.26|24.83|25.29|24.81|25.88|25.16|24.785|24.79|23.08|23.9|24.13|23.23|23.15|23.13|23.34|22.6|22.22|22.15|22.615|22.95|23.752|24|24.01|24.16|22.07|21.64|20.545|20.53|20.27|19.9801||20.055|20.05|19.995|21.04|21.16|21.11|20.66|20.75|20.565|20.27|20.63|20.84|21.32|21.09|21.33|21.8|22.4|22.59|21.14|19.7|21.57|22.86|24.195|24.69|22.93|22.39|26.27|26.06|24.2|23.88|24.26|24.77|24.6605||24.935|24.98|25.11|25.3|24.23|24.4872|24.82|24.86|25.36|25.56|25.62|26.61|26.28|26.48|26.74|25.74|27.31|26.99|27.25|27.15|27.04|26.91|27.08|27.05||29.42|26.72|23.09|22.06|21.75|21.98|22.04|22.73|22.64||23.343|22.07|21.78|21.31||21.87|23.25|22.11|21.6083|21.79|23.49|23.06|23.01|22.96|23.285|23.705|20.7|22.81|23.75|24.13|23.195|23.15|22.5|21.359|21.42|21.42||20.77|19.71|20|20.2|19.7|20.33|20.775|21.15|21.3|19.83|18.9|18.14|19.69|19.9|19.96|20.03|20.405|20.14|19.55|19.5|19.09|18.675|17.9|17.47|17.63|18.07|18.85|18.21|18.33|18.03|17.92|17.73|17.62|18.29|19.1|18.88|19.49|19.35|19.54|18.81|19.17|18.5|18.31|17.39|17.03|17.38|18.95|18.52|19.445|19.15|19.56|19.86|21.21
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE|43.96|43.6|43.15|43.56|42.85|42.81|43.5|43.41|44.092|44.21|44.61|45.26|45.2005|44.99|44.65|43.71|44.625|44.585|43.61|43.24|44.09|43.91|45.35|45.6004|46.02|45.47|44.4|44.16|44.24|42.27|40.93|39.68|39.95|39.39|38.97|37.32|37.11|36.81|36.54|37.92||37.76|37.45|38.16|37.36|36.9|37.08|36.82|37.425|38.325|38.93||39.69|38.83|38.97|38.5|38.53|38.61|39|39|36.57|36.42|35.78|34.05|34.02|34.76||34.52|34.6|35.3|36.18|34.94|34.21|33.9481|33.5|33.47|32.67|32.22|32.69|32.68|33|34.0752|34.8|32.2|33.46|33.75|35.3|34.5201|33.19|32.45|32.87|33.97|33.53|33.695|33.28|32.75|32.91|33.01|33.14|32.9|33.72|32.92||33.05|33.19|33.55|34.83|35.465|35.37|35.39|35.6|36.45|35.45|35.27|36.84|37.85|36.61|36.55|35.8|34.14|35.14|29.91|38.4|41.815|44.05|44.57|45.64|45.165|44.53|44.88|45.54|44.89|44.45|45.12|45.38|45.8||45.765|45.64|45.4|45.35|45.9|46.025|45.6|47.32|46.95|47.16|46.29|45.48|45.38|44.19|43.67|42.74|42.3345|42.88|42.75|42.55|42.76|43.15|43.4|45.15||45.49|44.95|44.86|44.42|44.36|44.65|43.89|45.4|46.22||47.17|47.5|47.39|47.35||47.51|46.91|47.7|47.26|47.35|47.13|47.8|49.75|50.26|51|52.62|53.02|52.95|51.6043|50.775|50.43|49.38|48.5|48.91|47.6485|48.66||48.34|47.63|47.23|47|46.78|48.07|48.33|47.96|48|49.0764|47.55|48|48.1801|47.4|46.2501|46.59|46.39|44.82|42.9|41.39|40.4|40.4|39.78|39.27|39|40.4|40.82|41.09|40.32|39.14|38.89|38.7742|39.14|38.98|39.43|39.41|39.84|39.2|39.62|39.395|40|39.74|40.55|41.12|41.2505|41.69|42.29|41.73|41.03|41.18|41.13|40.72|40.87
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE|11.64|11.6127|11.36|11.46|11.28|11.27|11.42|11.36|11.5216|11.48|11.73|12.1027|12.31|12.37|12.09|11.86|12.13|12.14|12.09|12.41|12.57|12.56|12.45|12.42|13|13.79|13.67|13.76|13.73|13.65|13.69|13.51|13.32|13.235|13.38|13.19|13.51|13.61|13.56|13.9251||14.105|14.19|14.4101|14.48|14.84|14.98|15|15.57|15.88|15.791||15.92|15.97|16|16.06|16|15.93|16.1|16.0711|15|14.94|14.82|14.21|14.2|14.4||14.62|14.57|14.5|14.86|14.69|14.595|14.41|14.235|14.105|14.35|14.29|13.87|14.03|14.56|14.94|14.86|14.41|15|14.91|15.02|15.03|14.495|15.48|15.72|15.73|15.52|15.41|15.42|15.56|15.63|15.46|15.5|15.65|16.03|15.62||15.58|15.73|16.05|16.39|16.26|16.0967|15.99|16.04|16.02|15.55|15.775|15.77|15.78|15.46|15.28|15.17|15.065|15.6|14.97|15.13|15.85|15.8|15.84|15.82|15.955|15.93|15.66|16.51|16.58|16.22|16.37|16.4|16.2571||16.62|16.3481|16.6|16.23|16.71|16.37|16.34|16.74|17.055|17.3|17.095|17.13|16.44|16.0686|16.07|16.135|15.67|15.89|15.8784|15.93|15.56|15.41|15.31|15.47||15.14|14.78|14.84|14.75|14.64|14.21|14.064|14.135|13.75||13.49|13.16|12.88|13.0115||13|12.71|12.96|12.83|12.93|13.32|13.65|13.97|13.91|13.96|13.95|14.19|13.99|13.95|14.12|14.49|14.48|14.44|14.99|15.01|15.43||15.19|15.17|15.145|15.15|14.81|15|15.24|15.11|15.12|14.74|14.25|14.2594|14.32|13.89|13.68|13.77|14.43|14.13|14.49|14.28|15.01|15.7082|15.67|15.32|15.12|15.16|15.28|15.01|14.58|14.27|14.6|14.62|14.7|14.59|14.95|15.26|15.49|14.739|14.46|14.31|14.37|14.09|14.33|14.2678|14.74|15.02|15.28|15.5|15.06|15.345|15.41|15.7|16.06
01898|1122406|/equities/zynex|R2000GROWTH|7.55|7.57|7.51|7.65|7.8967|7.78|7.61|7.53|7.45|7.52|7.56|7.6|7.73|7.73|7.63|7.69|8.01|8.24|8.31|8.2|8.5|9.73|9.88|9.51|9.44|9.19|9.18|9.15|9.2|9.25|9.21|9.25|9.18|9.17|9.08|8.98|8.9926|8.94|8.925|9.15||9.23|9.57|9.46|9.52|9.46|9.42|9.22|9.42|9.53|9.55||9.42|9.25|8.88|8.56|8.51|8.585|8.64|8.91|9.11|9.1|9.01|9.26|9.22|9.13||9.15|9.31|9.36|9.55|9.5581|9.48|9.415|9.3|9.32|9.455|9.35|9.27|9.32|9.38|9.22|9.04|9.0601|13.99|12.9639|11.275|11.11|11.1|11.15|11.45|11.74|11.69|11.8|11.62|11.57|11.84|11.82|11.67|11.59|11.8106|11.73||11.79|11.75|11.7|11.66|11.56|11.37|11.58|11.4|10.94|10.5024|10.53|10.75|10.5215|10.35|10.42|10.71|10.63|10.8671|9.9252|9.47|9.5|9.4001|9.34|12.22|12.25|12.31|12.6|12.7|12.56|12.3101|12.49|12.35|12.55||12.77|12.82|12.61|12.5|12.49|12.18|12.43|12.54|12.17|12.85|13.27|14.08|13.86|13.77|14.13|15.05|15.12|15.38|15.13|15.16|15.12|14.85|15.07|16.27||16.4101|16|16.11|15.575|15.1|14.53|13.96|13.86|13.85||13.71|13.81|13.63|13.67||13.63|13.38|13.51|13.37|13.23|13.25|13.86|13.64|13.62|13.37|13.05|13.83|13.46|13.43|13.32|13.42|13.47|13.465|13.21|13.39|13.45||13.5736|13.16|13.4609|13.8|13.28|13.16|13.14|12.99|12.795|13.14|12.69|12.86|12.515|12.23|11.5501|11.99|11.6792|10.35|9.6119|8.9|9|8.96|8.8604|8.68|8.76|8.78|8.9|8.84|8.7|8.49|8.6|8.51|8.6|8.75|9.28|9.14|9.67|9.03|9.03|9.14|8.99|8.72|8.28|8.26|8.63|9.1|9.07|9|9|9.21|8.5|8.77|9.1
01899|17508|/equities/vermillion|R2000GROWTH|3.5665|3.48|3.32|3.26|2.895|2.8|2.7|2.7572|2.6793|2.94|3.2003|3.3819|3.11|2.6746|2.75|2.7|2.62|2.57|2.5|2.5|2.51|2.49|2.44|2.3087|2.36|2.36|2.41|2.4602|2.6|3.95|3.67|3.46|3.3|3.2009|3.4|3.3|3.04|2.9908|2.94|3.1199||3.14|3.1801|3.1196|2.99|2.98|2.9184|2.77|2.9399|2.91|2.81||2.873|2.84|2.9152|2.86|2.85|2.91|2.851|2.6501|2.69|2.945|2.8801|2.8705|3.11|3.05||3.4|3.64|4.22|4.14|4.05|4.21|4.02|3.86|4.0269|3.46|3.26|3.3615|4.4295|4.05|4.515|4.5615|4.5|4.8|4.65|4.65|5.07|4.8|4.8|5.25|5.325|5.4|5.3256|5.4135|5.4|5.256|5.2545|5.418|5.4|5.85|5.9475||5.85|5.4945|5.6685|5.4|5.4|5.4|5.175|5.4|5.3325|5.64|5.895|6.9165|6.15|5.85|5.868|5.55|5.52|5.6505|5.55|5.1|6.015|6.6|6.8985|5.859|5.7|5.1015|5.2545|5.5665|5.9385|6|6.765|7.188|7.095||7.2|7.5015|7.113|7.2285|7.5195|7.65|8.3685|8.475|8.175|7.875|7.275|6.6|7.1985|7.215|6.9915|7.2|7.2|7.05|7.35|7.2015|7.35|6|7.35|7.5075||7.35|6.7485|6|5.733|6|5.34|5.0355|4.875|4.857||4.65|4.5|4.425|4.4633||4.2807|4.275|4.5195|4.95|4.764|4.656|4.8|5.1|4.95|4.8|4.7625|4.5|4.776|4.671|5.3295|5.2725|5.325|5.1015|4.65|4.65|4.8||4.8405|5.1|5.25|5.34|5.5935|6.15|5.7015|5.592|5.55|5.5275|5.43|5.475|5.5725|5.4472|5.25|5.7|5.745|5.55|5.4825|5.565|5.535|5.445|5.43|5.55|5.4015|5.3925|5.442|5.301|5.043|4.9125|5.25|5.265|5.4|5.265|5.379|5.8545|5.4915|5.5335|5.5305|5.5395|5.4|5.4435|5.5965|5.55|5.7|6.3165|6.15|7.05|6.7853|7.0455|6.75|7.185|7.515
01900|943140|/equities/cytosorbents-crp|R2000GROWTH|2.44|2.43|2.4625|2.5|2.67|2.66|2.65|2.6678|2.65|2.68|2.75|2.85|2.86|2.95|2.97|2.95|3.08|3.18|3.18|3.205|3.51|3.46|3.68|3.69|3.71|3.65|3.7|3.6|3.6|3.62|3.63|3.25|3.1694|3.75|3.9501|3.5|3.44|3.45|3.3925|3.49||3.5|3.5|3.36|3.35|3.35|3.32|3.3506|3.46|3.5116|3.4541||3.46|3.45|3.37|3.38|3.29|3.06|3.3604|3.2|3.1|3|2.9811|2.9701|2.8|2.72||2.87|2.81|2.8901|3.04|3.12|3.3|3.47|3.3782|3.32|3.29|3.25|3.17|2.97|2.75|2.67|2.77|2.7|2.4|2.37|2.48|2.33|2.45|2.42|2.63|2.71|2.91|3|3|3.1503|3.14|3.12|3.12|3.32|3.27|3.125||3.05|3.23|3.37|3.32|3.31|3.4|3.345|3.24|3.23|3.22|3.3|3.23|3.2|3.1|3.08|3.175|3.08|3.33|3.21|3.47|3.52|3.6|3.14|3.13|3.0907|3.09|3.09|3.07|3.12|3.17|3.25|3.27|3.4||3.4|3.4|3.34|3.1501|3.14|3.46|3.41|3.755|3.6|3.51|3.2|3.01|2.76|2.3|2.28|2.32|2.21|2.25|2.14|2.11|2.09|2.11|2.1113|2.15||2.12|1.9715|1.94|1.92|1.83|1.76|1.75|1.76|1.53||1.41|1.26|1.16|1.3518||1.34|1.17|1.1006|1.03|1.08|1.14|1.1294|1.15|1.1801|1.18|1.25|1.25|1.25|1.245|1.3|1.3653|1.36|1.35|1.32|1.36|1.45||1.35|1.29|1.4|1.41|1.3651|1.41|1.51|1.49|1.49|1.49|1.44|1.53|1.47|1.55|1.85|1.83|1.83|1.7|1.66|1.6584|1.65|1.56|1.51|1.54|1.52|1.6|1.65|1.58|1.5515|1.5|1.41|1.5153|1.525|1.59|1.63|1.48|1.411|1.35|1.3254|1.31|1.42|1.19|1.18|1.39|1.6|1.66|1.79|1.82|1.82|1.82|1.79|1.81|1.73
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE|2.5|2.62|2.56|2.525|2.55|2.55|2.47|2.47|2.47|2.49|2.525|2.57|2.66|2.58|2.57|2.54|2.495|2.59|2.555|2.56|2.545|2.56|2.45|2.45|2.49|2.46|2.55|2.56|2.6|2.63|2.56|2.55|2.56|2.705|2.675|2.7208|2.71|2.66|2.65|2.678||2.7|2.66|2.63|2.49|2.58|2.5761|2.49|2.63|2.79|2.78||2.66|2.61|2.7|2.92|2.89|2.87|2.65|2.79|2.89|2.93|2.69|2.565|2.5903|2.575||2.77|2.92|2.91|2.9|2.76|2.735|2.735|2.83|2.825|2.83|2.8|2.91|3.01|2.79|2.775|2.885|2.74|2.6914|2.68|2.7|2.53|2.56|2.49|2.6|2.685|2.71|2.65|2.835|2.77|2.96|2.92|2.84|2.83|2.75|2.7||2.91|2.9075|2.9|3.01|2.825|2.895|2.86|2.735|2.725|2.65|2.67|2.91|2.975|2.99|3.04|3.08|3.14|3.16|2.96|2.93|3.01|3.31|3.415|3.4|3.29|3.28|3.49|3.565|3.55|3.58|3.5115|3.53|3.5725||3.71|3.68|3.74|3.72|3.75|3.86|3.86|4|4.095|4.12|4.25|3.97|3.84|3.93|3.91|3.9|3.8|3.73|3.82|3.75|3.77|3.73|3.845|3.935||4.105|3.86|3.935|3.6|3.82|4.06|4.01|4.11|4.15||4.05|3.87|3.85|3.85||4.01|4.02|4.06|4.25|4.345|4.47|4.62|4.73|4.46|4.86|4.7|6.77|6.87|7.03|7.205|7|6.95|6.92|6.59|6.63|6.91||6.92|7.01|7.22|7.6|7.16|7.32|8.14|8.1178|7.79|7.05|6.5|6.72|6.705|6.54|7.14|7.3|7.97|7.76|7.28|7.08|7.17|7.245|6.99|7.02|7|6.85|7.11|7.05|7.11|7.12|7.18|7.105|7.2|7.82|8.27|8.155|8.035|7.61|7.69|7.44|7.87|7.61|7.5|7.34|7|6.98|6.76|7.19|7.64|8.19|8.53|8.53|8.35
01902|1061417|/equities/playags-inc|R2000GROWTH|6.49|6.47|6.375|6.35|6.41|6.41|6.67|6.66|6.725|6.81|6.81|6.89|7.31|7.26|7.67|7.3838|7.8|7|6.54|6.705|6.59|6.5495|6.48|6.4499|6.42|6.395|6.471|6.52|6.495|6.52|6.51|6.23|6.04|6.215|5.9|5.72|5.41|5.26|5.0964|5.32||5.59|5.62|5.44|5.5|5.61|5.4|5.32|5.45|5.49|5.23||5.29|5.615|5.95|6.125|6.11|5.95|5.928|5.8|5.48|5.48|5.58|5.24|5.3|5.6225||5.82|5.82|5.99|6.1651|6.01|5.92|5.55|5.63|5.94|5.7|5.1|4.92|4.525|5.2|5.26|5|4.97|5.12|5.17|5.27|4.97|4.685|4.82|5.04|5.575|5.6175|5.625|6.14|6.14|6.38|6.3345|6.58|6.65|6.8831|6.531||6.4354|6.58|7.17|7.135|6.92|6.885|6.92|6.88|6.845|6.58|6.72|6.7056|6.39|6.33|6.57|6.4842|6.45|6.69|6.35|6.54|6.27|6.54|6.51|6.56|6.475|6.42|6.32|6.23|6.16|6.05|6.03|6.12|6.11||6.33|6.42|6.54|6.375|6.32|6.43|6.43|6.47|6.34|6.65|6.53|6.55|6.52|6.216|6.11|6.1|6.045|5.695|5.57|5.28|5.2|5.01|5.08|5.06||5.06|5|4.88|4.98|5.06|4.95|5.01|4.91|4.89||4.82|4.7122|4.725|4.66||4.55|4.3801|4.55|4.57|4.72|4.8801|4.98|5.03|5.07|5.04|5.1283|5.18|5.03|5|5.13|5.28|5.26|5.09|5.1501|5|4.99||4.96|5.22|5.18|5.055|5.24|5.25|5.175|6|5.72|5.64|5.34|6.89|6.89|6.6975|6.4456|6.68|6.57|6.28|6.14|6.16|6.26|6.27|6.09|6.1|6.02|5.95|6.08|5.93|5.83|5.64|5.775|5.5769|5.64|5.74|5.75|5.53|5.5|5.24|5.2|5.06|5.36|5.16|5.04|5.31|5.59|6.105|6.3|6.26|6.4|6.49|6.44|6.46|6.71
01903|16486|/equities/lawson-products|R2000GROWTH|25.11|25.26|24.965|24.44|25.01|24.9|24.75|24.245|24.115|24.775|24.73|25.03|25.785|25.87|24.5825|24.355|25.35|26.355|26.505|26.985|27.715|27.325|26.78|26.295|27|27.025|27.255|26.72|26.04|26.25|25.985|25.89|25.6|26.07|26.585|25.6|25.1|25.1|24.735|25.475||26.0125|25.815|25.385|25.255|24.845|24.725|24.505|25.1|25.275|24.99||24.995|25.485|25.76|26.4|26.235|26.405|25.88|25.7775|24.63|24.15|23.125|22.365|22.155|22.1825||22.53|22.55|22.9088|23.175|23.09|22.505|23.05|23.0975|22.945|23.005|23.365|23.135|22.515|22.84|23.5|23.475|22.13|22.5|22.535|22.935|22.85|22.4|21.765|22.265|22.07|21.66|21|21.0025|21.01|20.77|20.675|20.925|21.08|20.975|20.175||20.325|20.65|21.06|21.934|20.215|20.425|20.295|20.355|19.485|18.8253|19.525|19.8775|19.97|19.05|18.195|19.26|19.83|21.41|20.6|20.175|21.1425|22.715|22.81|22.69|22.45|21.715|21.985|21.9875|21.8625|22.03|22.405|22.51|22.515||22.325|21.835|21.885|22.675|22.795|21.965|22.08|22.335|21.955|21.7975|21.75|21.7925|20.425|19.605|19.5|20.335|19.995|19.63|19.84|19.27|19.15|18.465|18.905|19.36||19.185|18.8475|18.695|18.52|18.58|18.76|18.165|18.015|17.6528||18|17.645|17.46|17.4969||17.355|17.01|17.575|17.185|17.2|17.4051|17.775|18.71|18.295|17.625|17.8|17.69|17.67|17.3875|17.2608|17.475|17.55|17.015|17.41|17.39|17.01||16.875|18.005|17.9314|18.51|18.475|17.85|18.67|19.02|19.855|19.38|18.55|18.9975|17.695|16.59|15.9191|14.745|15.03|14.56|14.065|14.195|14.25|13.775|13.5275|13.305|13.385|13.355|13.61|13.2|12.9475|12.83|13.225|13.4|13.65|14|14.45|14.465|14.075|13.8425|13.975|13.6675|13.9537|13.6|13.51|14.775|15.025|15.515|15.9625|16|15.165|17.04|16.8975|17.61|18.2
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.43|8.37||7.83|7.5474|7.43|7.23||7.35|6.97|7.13|6.96|7.02|6.88|6.98|7.17|7.36|7.17|7.075|6.98|7.02|7.24|7.57|7.44|7.32|7.17|7.06|6.98|6.92||6.81|6.69|6.79|6.705|6.62|6.97|7.11|6.861|7.11|6.67|6.45|6.26|6.03|5.93|5.93|5.82|6.23|6.22|6.28|6.16|5.89|5.66|5.67|5.74|5.96|6.02|6.32|5.87|5.78|5.48|5.49|5.62|5.5|5.4916|5.79|5.986|5.92|5.5468|5.6|5.62|5.6901|5.5|5.57|5.69|5.78|6.05|6.18|6.31|6.165|6.3|6.22|6.32|6.6
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE|6.03|6.17|6.195|6.16|6.21|6.1|5.9413|6.02|6.11|6.35|6.5215|6.5212|6.77|6.9|6.585|6.375|6.33|6.65|6.72|6.72|7.015|6.85|6.43|6.31|6.47|6.52|6.465|6.37|6.31|6.54|6.2862|6.08|6.1|7.85|7.67|6.41|6.57|5.8|5.44|4.04||4.0109|4.04|3.9793|3.98|3.96|4.07|4.05|4.05|3.99|4.09||4.3|4.41|4.51|4.56|4.18|4.27|4.4|4.69|4.635|4.7101|4.65|4.36|4.1785|4.17||4.21|4.29|4.38|4.79|4.31|4.2|4.16|4.12|4.22|4.145|4.11|4.34|4.39|4.2|4.28|4.38|4.23|4.18|4.13|4.2928|4.05|4.16|4.19|4.27|4.27|4.33|4.31|4.34|4.355|4.59|4.555|4.33|4.3|4.42|4.83||5.09|5.2101|5.08|5.25|5.01|4.94|4.72|4.64|4.55|4.25|4.12|4.33|4.77|4.725|4.83|4.93|5.05|5.12|5.04|4.9501|5.36|5.795|5.78|5.56|5.88|5.87|5.92|5.975|5.84|5.72|5.96|6.01|6.1||6.39|6.42|6.54|6.5|6.575|6.645|6.76|7.02|7.15|7.21|7.56|7.52|6.9234|7.05|7.01|6.89|6.6|6.382|6.37|6.22|6.2|6.2262|6.37|7.155||7.02|6.8|6.774|6.805|6.79|6.51|6.8|6.59|6.41||5.95|5.63|5.4|5.51||6.105|6.31|6.45|6.54|6.675|7.43|7.68|7.89|8|7.715|8.87|9.07|9.12|9|9.01|8.94|8.9|8.32|8.32|8.42|8.63||8.61|8.53|8.8|9|8.9|9.11|9.7|10.19|10.06|9.84|9.35|8.97|9|9.1|9.3|9.28|9.62|9.69|9.295|9.11|9.5375|9.5|9|8.84|8.7977|8.71|8.83|9.27|9.31|9.16|9.01|9.02|9.26|10.14|10.555|10.31|10.8|10.15|10.38|10.13|10.36|10.03|9.77|9.66|10.02|10.9373|11.06|10.7601|10.545|12.4|11.99|11.97|11.32
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH|2.19|2.18|2.19|2.18|2.18|2.18|2.17|2.18|2.18|2.18|2.18|2.18|2.18|2.19|2.19|2.19|2.2|2.2|2.2|2.19|2.18|2.17|2.18|2.1794|2.17|2.18|2.18|2.18|2.18|2.185|2.18|2.18|2.19|2.19|2.185|2.18|2.18|2.18|2.18|2.19||2.19|2.18|2.17|2.2|2.18|2.17|2.19|2.19|2.185|2.17||2.18|2.18|2.18|2.17|2.17|2.17|2.19|2.17|2.15|1.835|1.8|1.52|1.49|1.53||1.57|1.605|1.73|1.87|1.85|1.75|1.825|1.78|1.78|1.9|1.8|1.8|1.61|1.61|1.71|1.6|1.57|1.56|1.55|1.54|1.45|1.5|1.54|1.68|1.83|2.27|2.19|2.43|2.5|2.63|2.65|2.67|2.58|2.535|2.46||2.5362|2.41|2.5|2.55|2.38|2.01|1.84|1.85|1.67|1.62|1.6701|1.585|1.37|1.34|1.45|1.29|1.87|1.77|1.64|1.585|1.66|1.78|1.87|1.8|1.77|1.74|1.74|1.7|1.68|1.7|1.79|1.84|1.87||1.9|1.93|1.98|1.96|1.94|1.96|2|2.05|2.1|2.12|2.21|2.145|2.08|2.07|2.03|2.065|1.99|1.9|2.07|2.13|2|2.03|2.08|2.315||2.37|2.2515|2.23|2.23|2.22|2.13|1.92|1.83|1.85||1.765|1.65|1.63|1.6501||1.76|1.82|1.94|1.905|1.76|1.76|1.81|1.9008|1.93|1.95|1.95|1.92|1.93|1.96|2.01|2.14|2.19|2.18|2.225|2.22|2.2||2.13|1.9|1.87|1.88|1.91|2.03|2.14|2.12|2.17|2.03|2.02|2.09|2.39|2.44|3.235|3.34|3.4797|3.505|3.43|3.475|3.48|3.32|3.0411|3.005|2.995|3.11|3.29|3.3799|3.165|3|3.0389|2.965|2.9207|2.96|2.94|2.87|2.67|2.5|2.4481|2.43|2.3|2.205|2.19|2.27|2.29|2.31|2.37|2.415|2.35|2.4|2.3696|2.3691|2.48
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH|11.1|11.128|11.12|11.23|11.21|11.09|11|10.84|10.84|11|11.305|11.75|11.72|12|12.41|12.36|12.4|12.4501|12.5974|12.58|12.5|12.7|12.9148|12.83|12.6707|12.72|12.58|12.9|13.21|13.16|12.97|12.71|13.1|12.98|12.9078|12.67|12.67|12.6101|12.45|12.65||12.66|12.645|12.65|12.66|12.5|12.52|12.45|12.38|12.46|12.3603||12.4|12.3|12.2|12.31|12.08|12|11.91|11.93|12.01|12.0227|11.72|11.735|11.15|11.15||11.28|11.35|11.41|11.5|11.42|11.235|10.97|10.95|10.89|10.93|11.03|11|11.04|10.99|10.89|10.86|10.85|10.85|10.65|10.91|10.53|10.44|10.61|10.75|11.1|11.25|11.57|11.82|11.91|11.9201|12.12|12.38|12.5701|12.51|12.24||12.1401|12.2|12.25|12.265|12.36|12.33|12.34|12.41|12.23|12.06|12.01|12.35|12.64|12.69|12.45|12.34|12.16|12.1|12.11|12.15|12.43|12.43|12.54|12.44|12.47|12.02|12.86|13.1364|13.09|13|13.41|13.3302|13.32||14.16|14.34|14.2234|14.25|14.1|13.96|14.06|14.33|14.54|14.55|14.59|14.55|14.23|14.08|14.05|13.8|13.28|13.08|13.95|14.1|13.9501|14.0117|14.06|14.1965||14|13.77|13.9|13.8276|14.12|13.99|13.63|13.675|13.3001||13|13.14|13.18|13.4001||13.3|13.0461|13.1|12.9437|12.78|12.83|12.9094|12.975|13.35|13.23|13.74|13.92|13.775|13.39|12.63|12.37|12.34|12.04|12.26|12.41|12.5973||12.7121|12.7|12.71|12.6489|12.64|12.59|12.4983|12.51|12.79|12.59|12.108|12.653|12.66|12.39|11.95|12.11|12.46|12.61|12.49|12.09|11.81|11.8|11.55|11.51|11.6|11.8587|11.775|11.63|11.58|10.6101|10.89|10.7701|10.93|10.95|11.44|11.7512|12.05|11.74|11.73|11.92|12.1|12.19|12.23|12.18|12.18|12.545|12.72|12.99|12.97|13.15|13.26|13.16|13.76
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE|13.11|13.08|12.99|12.915|12.821|12.62|12.81|12.9501|13.16|13.16|13.36|13.6|13.32|13.81|13.35|13.12|13.1063|13.16|12.97|13.115|13.07|13.1725|13.13|13.15|13.4435|13.4|13.19|13.22|13.36|13.5|13.27|13.17|13.06|13.09|13.14|12.832|12.69|12.58|12.01|12.2705||12.38|12.245|12.2893|12.1|12.05|11.72|11.62|11.76|12.05|12.35||12.96|12.809|12.77|12.48|12.41|12.655|12.62|12.28|11.94|11.86|11.73|11.5|11.3501|11.2942||11.0301|10.99|11.17|11.48|11.07|11.26|11.04|10.85|10.84|11.075|11.1|11.045|11.09|11.045|11.3|11.5|11.55|11.71|11.29|11.7|11.87|11.5831|11.56|11.77|11.91|12.0042|12.09|12.315|12.38|12.3063|12.24|12.26|12.315|12.35|12.24||12.38|12.2452|12.24|12.348|12.386|12.24|12.154|11.985|12.15|11.72|11.815|11.98|12.398|11.75|11.45|11.62|12.0227|12.245|12.19|12.38|13.155|13.37|13.215|13.46|13.55|13.22|12.87|13.64|14.1|14.22|14.71|15.5499|15.73||16.23|16.2|16.3|16.2893|16.38|16.265|16.3225|16.61|16.5852|16.8201|16.9217|16.95|16.5|16.41|16.4287|16.4|16.4|16.42|16.52|16.56|16.17|16.36|16.58|16.6||16.18|16.52|16.35|19.08|18.8301|18.585|18.48|18.97|18.64||18.32|18.45|18.33|18.55||18.4|18.25|18.39|18.17|18.4384|18.58|19.09|19.4775|19.55|19.14|19|18.94|18.872|18.7009|18.52|18.38|18.56|18.31|18.355|18.3|18.5976||18.46|18.55|18.52|18.25|18.05|18.51|18.76|18.4415|18.61|18.1627|17.49|17.31|17.11|16.97|16.5242|16.93|17.455|17.51|17.41|17.3433|17.03|16.78|16.405|15.92|15.99|16.11|16.25|15.9126|15.53|15.02|15.11|15.1|15.28|15.26|15.56|15.63|16.05|15.4|15.42|15.09|15.17|15.1|15.51|16.5|16.75|17.29|17.69|18.005|18.0306|18.23|18.265|18.48|19.135
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE|8.2|8.22|7.89|7.72|8.44|8.3|8.14|8.08|7.98|8.58|9.03|9.182|9.206|9.64|9.56|9.4501|9.72|10.33|10.55|10.25|11.05|10.73|10.35|10.37|10.8328|10.82|11.27|11.34|11.75|11.9737|11.92|11.0515|11.1|10.5|10|9.95|9.8|9.79|9.6034|10.07||10.22|10.34|10.38|10.25|9.94|10.045|10.125|10.13|9.99|9.93||9.59|10.41|10.66|10.7|10.42|10.78|11.35|11.4746|11.23|11.23|11.53|11.62|11.15|11.39||11.76|11.64|12.1306|12.5501|11.69|11.4201|11.39|10.56|10.461|9.622|9.57|9.405|9.79|9.5|9.4|9.19|8.8|8.5972|8.51|8.76|8.83|9.21|9.21|9.71|9.72|9.8|10.02|10.45|10.88|11.045|11.39|11.7521|11.825|12.095|12.12||12.08|12.78|13.96|14.67|14.5|14.33|15.76|15.78|15.53|15.66|15.39|14.5|14.46|14.26|14.34|13.1499|13.32|14.08|13.77|14.25|15.24|15.73|16.06|16.2|16.36|15.91|16.3275|16.39|16.3201|16.36|16.52|15.885|16.05||15.6|16.3|16.48|16.51|16.5401|16.25|16.64|16.7|16.6315|17.01|17|16.905|17.04|17.28|17.13|17.5|17.625|17.2865|17.68|17.6501|17.71|17.09|17.82|17.13||17|17.2201|17.105|16.1867|16.13|16.4|16.24|15.93|15.785||16.16|15.26|14.5|15.01||15.24|14.84|16.25|16.555|17.48|18.26|18.1|17.89|18.01|18.02|19.27|19.0101|19|18.89|18.94|17.7031|17.29|18.35|18.31|16.65|17.51||16.9|16.53|15.9059|16.94|15.967|15.6|15.9|15.64|13.6491|12.38|11.85|12.09|12.07|12.08|11.67|11.67|12.11|11.2001|11.03|11.06|11.31|10.47|8.9|9.15|9.86|10.42|10.57|10.5|10.27|10.6052|11.11|10.98|11.17|11.97|12.26|12.15|12.55|12.0001|12.01|12|12.7603|12.38|12.005|12|12.375|12.9|13.38|14.412|13.76|14.0522|13.33|13.1226|12.75
01910|41302|/equities/esperion-th|R2000GROWTH|1.565|1.43|1.36|1.32|1.295|1.41|1.38|1.4|1.38|1.49|1.605|1.64|1.64|1.58|1.51|1.5747|1.54|1.62|1.625|1.63|1.56|1.515|1.4|1.355|1.4|1.41|1.44|1.46|1.5|1.54|1.5|1.41|1.43|1.485|1.5794|1.58|1.48|1.44|1.43|1.415||1.37|1.31|1.29|1.36|1.34|1.33|1.305|1.35|1.36|1.37||1.34|1.3|1.195|1.24|1.23|1.27|1.31|1.33|1.325|1.33|1.275|1.31|1.33|1.38||1.42|1.4601|1.5|1.59|1.625|1.63|1.64|1.53|1.625|1.56|1.46|1.43|1.38|1.24|1.325|1.4|1.34|1.27|1.285|1.31|1.21|1.14|1.12|1.12|1.18|1.27|1.24|1.27|1.26|1.24|1.21|1.26|1.26|1.23|1.27||1.27|1.23|1.31|1.51|1.56|1.64|1.69|1.73|1.59|1.52|1.43|1.44|1.43|1.46|1.42|1.26|3.865|3.985|4.23|4.44|4.735|4.77|4.88|4.8302|6.165|5.905|5.9501|5.8|6.09|5.96|5.61|5.59|5.545||5.55|5.5|5.57|5.56|5.51|5.61|5.655|5.72|5.72|5.75|5.84|5.87|6.23|6.35|6.425|6.575|6.555|6.495|6.6358|6.655|6.65|6.78|6.76|6.81||6.89|6.405|7.0001|6.9727|6.27|6.185|5.96|5.75|5.755||5.775|5.78|5.79|5.8||6.03|6.23|6.19|5.73|5.72|5.75|5.67|5.5069|5.15|4.88|5.04|5.92|6.1301|7.28|7.22|6.9|6.66|6.56|6.5|6.555|6.6||6.73|6.52|6.61|6.93|7.03|7.26|7.14|7.42|7.82|7.94|8.04|7.97|8.27|8.28|7.86|7.78|7.79|7.91|7.68|7.84|7.92|7.83|7.6|7.66|7.715|7.88|7.68|7.38|7.49|7.73|7.6378|7.44|7.29|6.925|7|6.8|6.5591|6.48|6.62|6.8|7.0681|6.77|6.675|6.574|6.9212|7|7.15|6.84|6.9|7.22|6.92|6.94|6.99
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE|17.0096|17.09|16.9981|16.95|17.25|17.33|17.79|17.82|17.92|18.01|18.32|18.53|18.52|18.23|18.18|18.06|18.19|17.655|16.4|16.205|22.02|22.23|22.06|21.85|21.98|21.79|21.47|21.7|21.78|22.13|22.38|22.1|21.76|21.685|21.26|21.03|20.86|20.61|20.47|20.57||20.4|20.7|20.15|19.78|19.68|19.49|19.49|20.17|20.19|20||20.16|20.21|20.13|20.12|20.13|20.11|20.065|20.27|20.05|20.15|19.72|19.24|18.925|18.98||18.96|18.82|18.86|18.89|18.55|18|17.18|16.44|16.6|16.4|16.34|16.105|15.97|15.89|15.5|15.33|14.99|13.62|14.18|14.93|14.76|14.72|14.62|14.83|15|15.15|14.99|15.63|15.72|15.71|15.97|15.96|15.92|16.23|16.58||16.75|16.48|16.98|16.79|16.95|16.75|16.51|16.41|16.25|15.975|16.03|15.95|15.94|15.75|15.8695|15.9116|15.785|16.06|15.4|15.78|16.27|16.05|15.71|16.01|15.78|15.3|15.28|15.75|15.68|15.575|16.24|16.32|16.38||16.85|17.15|17.06|16.81|16.6|16.4|16.61|16.86|16.75|16.9|16.78|16.69|15.82|15.77|15.57|15.38|15.513|15.16|15.49|15.94|16.02|15.84|15.46|15.28||15.13|14.62|13.4073|14.25|14.5|13.845|13.83|13.97|13.585||13.49|13.325|13.1|13||13.03|13.07|13.58|13.5|13.751|13.88|13.8|14.2|14.04|13.23|12.9777|13.21|13.47|13.85|14.58|15.0149|14.59|14.3|14.52|14.52|14.73||14.23|14.44|14.49|14.43|14.325|14.485|15.07|15.04|15.18|14.9|13.86|12.49|15.92|15.84|16.29|16.83|17.595|17.54|17.52|17.27|17.21|16.77|16.68|16.565|16.73|16.7|16.48|17.34|16.95|16.31|16.82|16.4999|16.785|17.12|17.45|17.445|17.27|16.05|16.23|16.83|16.24|16.095|15.78|15.6359|15.93|16.49|16.48|16.44|16.54|16.885|17|17.41|17.8
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH|6.62|6.52|6.29|6.39|6.55|6.28|6.05|5.9869|6.3|6.51|6.1751|5.93|5.94|5.6|5.395|5.24|5.0539|5.45|5.31|5.24|5.47|5.23|5.2|4.95|5.62|5.95|7.74|8.34|8.8|9.1|8.92|8.75|8.845|8.9|8.95|8.36|8.6925|8.43|8.06|8.3||8.34|8.7132|8.07|7.585|7.54|7.71|8.38|8.04|7.4|7.32||6.72|6.88|6.7312|6.37|6.13|6.02|5.76|5.855|6.39|5.99|5.68|5.47|5.04|4.91||4.77|4.71|5.17|4.89|4.6|4.55|4.24|4.62|4.77|4.75|5.1|5.56|5.755|5.36|5.22|5.11|4.5861|3.95|4.01|3.9|3.9|3.902|3.86|3.85|4.04|4.07|4|4|3.86|3.5101|3.2|2.95|2.89|2.81|2.75||2.7746|2.86|2.91|3.0835|3.05|3.05|3.02|2.98|3.06|2.92|2.8048|2.77|2.85|2.9|3.07|3|3.02|3.12|3.056|3.22|3.4247|3.52|4.8466|4.5065|5.0175|4.9316|4.9316|4.8475|4.9487|4.9401|4.8381|4.7786|4.8908||5.0337|5.1417|5.1017|4.9325|4.464|4.6562|4.6766|4.7854|4.8475|4.8653|4.975|4.8466|4.9742|5.1451|5.1017|5.1017|5.1408|5.2726|5.2726|5.2718|5.1876|5.1867|5.2292|5.2718||5.2548|5.2292|5.2063|5.1017|5.2199|5.2292|5.1867|5.1017|4.8466||4.7701|4.0814|4.1664|4.1664||4.1664|4.1417|4.2132|3.9351|3.8263|4.2404|4.3237|4.3381|4.4674|4.4215|4.4215|4.3441|4.43|4.3364|4.4308|3.8832|4.5584|4.4742|4.3364|4.3364|4.2616||4.43|4.5915|4.5924|4.5915|4.5915|4.5915|4.5915|4.481|4.566|4.532|4.4215|4.345|4.2557|4.424|4.4325|4.5915|4.6766|4.5915|4.2982|4.2514|4.2089|4.1672|3.9963|4.0525|3.9513|3.8263|4.1706|4.0814|4.1664|4.0661|4.1664|3.998|4.1009|4.0431|3.9963|3.5559|3.7838|3.4947|3.3102|3.2311|3.2311|3.1035|3.2413|3.402|3.5822|3.4096|5.4461|5.5268|5.4843|5.5268|5.3143|5.3789|5.4418
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE|14.81|14.79|14.9|14.76|15.12|15.18|15.28|15.51|15.545|15.52|15.52|15.51|15.87|15.85|15.98|15.65|15.885|16.34|18.9|19.075|19.32|19.29|19.27|19.03|19.74|20.19|20.075|19.97|20.41|20.55|20.2|19.29|19.14|19.15|18.9|18.615|18.28|17.98|17.78|18.3||18.66|18.51|18.7|18.13|18.07|17.98|18.05|18.22|18.64|19.34||19.1|19.11|18.84|19.12|19|19.05|19.07|19.16|18.38|18.195|18.345|18.05|17.945|17.685||17.53|17.34|17.44|17.71|17.57|17.46|17.42|16.95|16.985|16.75|16.6|16.64|16.98|17.03|16.92|17.55|16.22|16.31|16.07|16.81|16.67|16.44|16.39|16.55|16.93|17.0394|16.76|16.95|16.91|16.96|16.87|16.52|16.46|16.52|16.13||16.105|15.96|16.19|16.5903|16.47|16.14|16.03|15.898|16.225|15.78|16.05|16.27|16.27|15.95|15.53|15.2|14.96|15.5|15|15.7|17.29|17.94|18.09|18.27|19|18.79|18.72|18.12|17.67|17.03|17.305|17.6|17.57||18.16|18.01|18.18|17.936|17.7101|17.83|17.98|18.53|18.54|18.755|19.135|18.91|17.82|17.84|17.82|17.52|17.39|17.05|17|17|16.795|16.66|16.98|17.34||17.42|17.505|17.39|16.84|16.89|16.455|16.04|15.915|15.72||15.54|15.23|15.03|15.345||15.58|15.335|15.875|15.845|15.91|16.47|17.22|18.06|18.5|17.95|18.06|18.14|18.145|18.18|19|19.79|20.13|19.305|19.12|19.19|19.65||18.88|18.04|18.09|18.49|18.36|18.9|19.27|18.7375|17.69|17.091|17.93|18.03|17.53|16.93|17.105|18.63|19.1401|18.73|19|19.01|18.71|18.04|17.6|17.508|17.59|17.8|18.58|17.5|19.465|18.63|19.06|18.82|18.975|19.43|19.83|19.66|19.775|18.97|18.9575|18.58|18.38|18.09|18.18|18.52|18.9801|19.975|19.73|19.82|19.59|19.605|19.19|19.9|21.08
01915|16323|/equities/icad-inc|R2000GROWTH|2.03|1.97|1.99|2.1|2.28|2.23|2.29|2.07|2.2|2.335|2.44|2.33|2.42|2.5051|2.5|2.46|2.36|2.68|2.58|2.51|2.6501|2.64|2.63|2.62|3.15|3.16|3.24|3.3|3.15|3.25|2.15|1.92|2.01|2.19|2.17|2.09|1.99|1.84|1.74|1.77||1.65|1.49|1.45|1.41|1.36|1.32|1.26|1.21|1.2|1.21||1.16|1.16|1.16|1.14|1.16|1.14|1.22|1.27|1.2218|1.25|1.2509|1.23|1.27|1.2801||1.2202|1.22|1.24|1.27|1.2911|1.24|1.21|1.06|1.05|1.23|1.27|1.27|1.35|1.35|1.37|1.3901|1.39|1.37|1.36|1.38|1.31|1.3|1.32|1.42|1.42|1.43|1.42|1.4|1.42|1.45|1.4303|1.4051|1.41|1.36|1.2801||1.21|1.1|1.13|1.14|1.2|1.26|1.25|1.19|1.26|1.26|1.26|1.23|1.27|1.163|1.2462|1.3|1.33|1.41|1.5|2.35|2.44|2.7|2.59|2.59|2.55|2.71|2.65|2.561|2.635|2.595|2.62|2.5|2.28||2.2075|2.08|1.9|1.8801|1.88|2.045|2.04|2.17|2.16|2.1401|2.35|2.27|2.22|2.22|2.17|2.15|2.1405|2.13|2.225|2.2147|2.2201|2.225|2.18|2.18||2.045|2.06|1.98|1.97|1.85|2.0254|2.02|1.9601|1.84||1.64|1.61|1.5866|1.58||1.65|1.62|1.53|1.59|1.65|1.68|1.76|1.73|1.64|1.65|1.6182|1.59|1.62|1.69|1.72|1.72|1.72|1.7|1.73|1.62|1.77||1.76|1.78|1.83|1.9|2|2|1.96|1.925|1.8|1.6795|1.61|1.7|1.77|1.83|1.86|1.9|1.9|1.88|1.88|1.9|1.88|1.88|1.91|1.83|1.82|1.9498|1.89|1.81|1.82|1.815|1.88|2.04|2|1.97|2.18|2.1213|1.87|1.88|2.04|2.06|2.025|1.97|2.04|2.19|2.2801|2.21|2.1801|2.16|2|2.45|2.69|2.6|2.6
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE|66.02|66.11|65.06|67.57|67.57|66.83|65.5|66.5|67.12|71.16|72.13|71.42|72.06|71.92|73.27|72.94|73.64|72.07|71.69|72.63|74.05|73.9|70.86|69|69.38|70.49|69.79|69.58|68.19|71.84|72.73|72.08|71.62|71.28|69.7|68|66.21|65.43|64.55|68.48||69.81|70.14|68.87|69.21|67.48|67.55|67.39|66.37|65.97|65.33||64.59|64.25|64.25|65.73|64.14|63.7|64.15|64.35|60.86|60.02|59.53|58.03|57.16|58.35||58.1|58.99|57.53|56.85|60.21|60.16|60.66|59.99|60.56|62.09|62.62|62.73|62.2|63.16|62.27|61.91|61.65|62.98|61.42|62.48|61.44|58.36|60.76|62.5|63.02|62.99|63.34|61.92|61.64|60.01|59.15|59.09|59.26|58.16|56.76||56.56|57.61|57.8|58.26|57.2|57.11|57.15|56.62|56.36|55.76|56.19|54.77|55.11|54.49|54.06|52.44|51.8|52.63|52.05|52.47|54.54|53.5|53.77|54.42|53.62|52.58|53.82|54.05|53.55|52.31|53.27|52.94|53.03||52.64|54.96|56.23|56.28|55.86|55.66|55.54|54.75|54.84|54.89|56|54.13|52.62|52.01|51.63|52.73|51.5|50.97|49.96|49.66|48.13|48.34|49.52|49.88||49.73|49.67|49.88|48.9|49.42|49.22|47.71|47.67|46.15||45.49|44.4|44.66|45.62||45.44|44.94|45.01|44.15|45.01|45.88|44.51|45.63|45.63|44|43.4|43.51|42.65|42.23|42.21|42.36|43.25|41.13|41.8|42.09|42.66||41.48|40.84|40.12|40.48|39.96|41.21|41.16|40.8|41.21|39.28|36.3|36.26|35.72|35.94|35.52|36.98|37.97|37.07|36.52|35.72|36.15|34.61|34.03|32.7|32.84|32.98|35.05|34.09|33.21|33.13|35.12|35.9|36.28|36.88|37.77|37.29|37.27|35.38|35.08|35.61|35.88|35.06|35.34|35.6|35.98|36.95|37.02|37.2|36|35.85|35.86|36.91|39.66
01917|940829|/equities/iradimed-co|R2000GROWTH|46.7365|45.7025|46.6227|46.7513|47.1174|46.1972|46.5633|46.8008|47.9387|48.0079|47.2955|47.0679|46.504|46.7513|46.8503|47.5429|47.9782|47.7705|43.6346|42.9815|43.1003|42.6748|43.031|42.5165|44.5745|44.9307|43.7236|45.5739|45.653|45.5032|45.0495|44.3569|45.7025|45.8114|45.0693|44.8912|45.9697|45.1781|44.436|45.8509||46.8602|46.8305|46.9987|46.2566|47.4934|46.6722|46.5139|46.1675|46.6326|47.2559||49.0914|48.3988|48.5026|47.0046|46.0587|45.7366|47.3054|46.8107|45.9697|46.7019|45.6042|46.4743|44.5548|44.7329||47.8298|47.3253|45.376|45.2869|44.9802|44.2381|44.0621|44.0699|43.5356|45.1583|44.7823|45.4304|45.1782|46.217|45.4156|45.088|42.279|41.1016|40.7751|40.6662|40.1814|40.1715|39.5877|39.6372|40.5376|40.6959|39.8846|39.9736|39.5383|38.905|38.9446|40.0825|40.2111|39.4182|39.1821||38.2025|37.8958|36.4414|37.9057|38.4993|38.5389|37.4901|37.6583|36.9063|36.6765|36.5699|36.6392|37.4901|36.5897|37.0745|37.0053|37.223|37.8265|36.936|37.411|37.3813|38.2817|37.6286|37.3912|38.2322|37.6583|37.312|37.1141|36.8767|36.1148|36.7183|36.2137|35.9862||36.7579|36.4611|34.6504|34.4723|34.4822|33.8094|33.6719|33.9268|32.1316|37.2292|38.938|36.9604|35.2295|35.2852|34.1463|34.7044|33.6916|34.5126|33.85|33.1876|31.6324|31.402|29.2323|28.7571||27.9381|27.0819|27.2321|27.8403|28.6419|27.7155|27.0819|27.0963|26.7582||27.0627|26.7827|26.5238|26.5213||26.7171|26.5539|26.5059|27.1683|26.8611|26.7555|26.7171|27.3987|27.5715|26.4712|26.9437|27.1549|27.1203|27.1491|27.2643|28.3491|27.8499|26.6691|26.314|26.7267|27.2643||27.3219|27.7779|27.7354|26.7363|26.7075|27.274|27.1875|27.4275|27.7347|27.4563|26.7459|26.8131|26.7076|26.2659|24.9603|24.9603|26.6019|27.2849|26.2083|26.4387|26.8179|26.4147|26.2083|25.2147|26.0931|26.6691|27.4467|27.2163|25.5171|25.3585|25.4979|25.5555|25.7816|26.1027|27.0339|26.3043|27.9267|28.4979|28.2051|27.4851|27.5139|27.0531|27.8403|27.0627|28.4883|28.1859|28.3971|27.4356|28.618|30.2403|30.5379|29.8467|31.2004
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||0.01|0.01||0.01|0.01|0.01|||0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02||0.02||0.0532|0.1115|0.1615|0.1617|0.1404|0.165|0.1603|0.416|0.4196|0.45|0.45|0.3602|0.49|0.45|0.4687|0.49|0.45|0.5|0.5115|0.55|0.5424|0.529|0.48|0.4599|0.5|0.4612|0.4664|0.487|0.541|0.57|0.58||0.59|0.625|0.6207|0.6029|0.64|0.6709|0.66|0.6995|0.72|0.75|0.75|0.7|0.69|0.68|0.68|0.6363|0.6515|0.648|0.61|0.59|0.575|0.56|0.5736|0.5701||0.5704|0.55|0.55|0.5102|0.4931|0.45|0.4914|0.46|0.4||0.35|0.3|0.32|0.31||0.34|0.325|0.35|0.357|0.36|0.4616|0.5289|0.571|0.5704|0.608|0.612|0.6|0.61|0.63|0.651|0.65|0.65|0.6424|0.7|0.72|0.73||0.7|0.69|0.7601|0.7313|0.8|0.825|0.8245|0.8112|0.8501|0.76|0.74|0.75|0.73|0.67|0.83|0.77|0.6921|0.69|0.66|0.68|0.68|0.62|0.592|0.61|0.61|0.61|0.64|0.63|0.632|0.6|0.6424|0.65|0.64|0.6814|0.7002|0.66|0.78|0.7424|0.7565|0.765|0.79|0.78|0.7706|0.8215|0.75|0.801|0.9|0.96|1|0.99|0.99|1.1|1.67
01919|15758|/equities/coronado-bioscien|R2000GROWTH|5.4|5.7015|5.7105|5.895|5.925|6.2085|6.6|5.88|5.955|6.765|7.08|7.6545|7.662|7.65|7.6575|7.65|7.962|8.1|8.325|8.175|8.145|8.145|8.1165|7.95|8.1015|7.9695|9.3|7.65|7.56|7.53|7.503|7.575|7.365|7.575|8.01|8.25|8.3085|8.25|7.95|8.55||8.4|7.995|7.8165|7.8105|8.25|8.5125|8.6745|8.7|8.6869|9.6||9.6|9.2265|8.85|8.679|8.55|8.55|8.325|8.25|8.1|7.893|7.8915|8.025|7.761|7.7925||7.275|7.335|7.536|7.575|7.3575|7.359|7.3575|9.7575|9.75|10.5|10.5|10.62|10.728|10.65|10.95|10.95|10.95|11.025|11.4|11.1015|10.9755|10.95|10.95|10.5|10.5|10.5|10.5|10.98|11.7|12|12|10.95|10.8|10.8015|10.8||10.8015|10.65|11.1315|11.3415|10.8765|11.13|11.1|11.1|11.1015|10.959|10.8|10.65|10.5|10.515|10.5|10.653|10.65|10.515|10.65|10.725|11.4|11.1045|11.7|11.256|10.95|10.875|11.2335|11.1|10.0125|9.675|9.75|10.05|9.9||10.2|10.6515|9.7515|9.7305|9.999|10.95|11.175|10.515|11.7|12.15|12.276|12.8325|13.2|13.35|13.35|12.975|13.2|13.2|13.5|14.553|15.15|15.6|13.7505|13.5||11.55|11.4|11.55|11.595|12|10.5|9.9|9.3405|9.5745||8.7|7.203|7.2375|7.725||7.896|7.9485|7.95|7.95|8.28|8.4|9|9.36|9.6|10.05|10.068|9.75|9.4515|9.5265|10.275|9.363|9.9|9.3|9.3165|10.071|10.665||10.95|11.1|11.109|12.0285|12.6045|12.6|12.6|11.9985|11.55|11.25|11.115|11.85|11.7945|11.7015|12.6|12.5595|12.45|12|11.565|11.1|11.55|11.1|10.515|10.05|10.2825|10.35|11.2605|11.25|11.4|11.595|12.306|12.4515|12.75|12.75|13.242|13.2|12.6|12.75|12.756|12.3|11.55|11.28|11.4|11.4|12.432|13.1565|12.7935|14.55|14.7|15|15.45|16.2|16.35
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE|64.99|66.26|64.94|65.16|66.18|66.26|66.01|64.88|64.59|66.16|67.68|68.08|67.585|67.57|68.47|68.66|71.241|73.1|69.7401|81.73|83.43|85.53|84.79|84.255|83.5|83.4|83.26|84.54|84.44|86.66|86.93|85.5395|84.24|83.5|83.51|83.38|82.25|81.4225|80.33|81.505||82.22|82.53|82.81|83.81|84.02|86.34|89.6737|90.76|91.56|87.66||87.74|85.44|84.31|84.12|82.275|85.57|86.5|83.6|87.45|86.8201|87.61|86.29|84.88|87.02||88.51|94.9692|95.08|95.761|97.495|95.25|95.58|94.77|96.93|98.42|98.14|98.02|96.65|94.54|91.7601|93.5783|86|81.28|81.945|83.1639|84.04|83.78|83.99|89.29|90.08|89.28|89.09|90.255|88.57|88.28|86.49|85.8|85.44|85.53|82.0042||82.272|81.81|82.13|81.02|81.25|79.64|78.7401|79.48|79.84|78.545|79.2729|80.44|79.8536|76.5825|77.235|72.54|71.39|71.66|68.77|70.84|72.91|73.67|71.56|71.19|72.14|72.0084|72.7116|72.48|72.12|69.38|67.38|57.85|58.07||58.81|58.69|57.245|57.26|57.51|57.56|58.44|58.85|58.42|59.14|59.755|59.27|56.86|56.26|55.35|55.05|54.995|53.58|53.72|53.375|53.37|53.94|53.235|52.2||50.87|49.87|47.76|47.65|47.46|48.16|48.89|50.3|49.95||49.76|48.6|47.77|48.92||50.06|50.74|51.72|51.93|51.53|51.59|52.36|53.93|53.5|53.75|52.5816|53.34|52.91|54.845|54.56|60.88|60.27|60.51|60.25|58.41|57.58||57.01|56.26|56.8|56.225|54|55.63|58.91|55.09|55.865|58.31|55.76|55.36|54.18|59.03|59.94|68.14|72.225|73.21|73.23|73.94|74.64|73.12|69.96|69.13|69.411|70.335|71.74|70.26|67.5|66.16|65.79|63.3|64.71|63.74|74.6|75.09|75.7005|70.62|69.045|66.57|67.47|66.57|66.1|66.896|69.33|73.2|74.25|75.0504|77.77|82.5|83.3501|83.7212|83.76
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE|46.39|46.48|45.61|47.53|47.73|47.19|46.86|47.001|48.23|51.97|52.37|51.74|52.2906|51.48|52.61|52|52.32|50.1|49.67|55.02|56.08|55.96|54.54|53.48|54.34|55.17|53.76|54.4007|54.85|56.68|57.54|56.1|55.26|54.0401|51.843|51.3|49.51|50|50.41|54.55||55.3188|56.51|54.84|54.99|53.29|52.99|54.17|55.53|54.34|54.51||53.87|54.425|54.2|55.74|53.79|55.425|54.91|53.95|51.56|50.4|49.18|47.6|47.1|47.77||47.44|48.385|48.02|48.85|51.6|50.88|51.82|50.46|49.53|49.86|49.83|49.38|51.56|50.08|47.91|46.29|39|36.8|35.621|36.58|36.78|36.0901|35.71|36.39|36.39|36.59|36.9|36.53|35.8801|34.89|34.69|34.78|35.12|33.51|32.96||32.71|33.47|33.94|34.35|34.455|33.9701|33.91|34.02|34.03|32.69|32.92|32.7|32.61|32.14|32.2|30.9|30.63|31.22|30.36|30.84|32.53|31.9|32.02|32.1515|32.21|30.8|31.1176|31.17|30.1703|29.3605|29.75|29.57|30.17||30.93|31.57|31.56|31.26|31.31|31.13|31.65|31.66|31.759|32.07|31.5|32.63|30.36|29.61|29.32|29.56|28.9272|28.55|28.1815|28.37|27.36|27.101|27.55|27.54||26.7652|26.51|26.95|26.46|26.72|26.59|25.125|25.24|24.1928||23.77|23.23|23.08|23.88||24.08|23.82|24.43|23.69|24.4771|24.82|23.83|24.54|24.375|23.6914|23.69|24.2|23.355|22.98|23.61|24|24.35|22.915|23.71|23.67|24.23||23.96|23.595|22.8|22.86|22.56|23.5|23.69|23.04|23.5|21.99|19.79|19.99|19.53|20.2|20.17|22.33|23.13|22.765|22.3171|21.935|22.16|20.9|20.17|19.52|19.61|19.79|21.345|21.065|20.81|20.69|21.835|21.98|22.22|22.27|23.13|22.91|22.98|21.53|21.27|21.12|20.95|20.53|20.88|21.38|21.764|22.69|22.74|22.94|22.05|22.2|21.74|22.585|24.2
01922|21204|/equities/greenhill|R2000GROWTH|14.73|14.76|14.75|14.73|14.72|14.75|14.75|14.71|14.73|14.7|14.74|14.72|14.71|14.71|14.72|14.71|14.71|14.71|14.71|14.7|14.7|14.69|14.7|14.675|14.7|14.73|14.73|14.75|14.74|14.74|14.75|14.66|14.75|14.72|14.71|14.69|14.67|14.65|14.65|14.65||14.65|14.65|14.63|14.62|14.61|14.61|14.61|14.62|14.61|14.6||14.59|14.59|14.59|14.59|14.59|14.58|14.56|14.55|14.52|14.5|14.46|14.44|14.4|14.5||14.3|14.61|14.655|14.66|14.635|6.78|6.81|6.645|6.61|6.68|6.6|6.54|6.61|6.68|6.75|6.59|6.28|6.14|6.27|6.67|6.9538|6.94|6.99|7|7.41|7.235|7.19|7.69|7.55|7.5|7.4|7.27|6.855|6.36|6.99||7.78|7.99|8.43|8.63|8.74|8.85|8.61|8.61|8.515|8.06|8.3172|8.71|8.85|8.91|8.97|8.79|8.88|9|8.97|9.8|10.35|10.6|10.7|10.8352|11.08|11.06|11.05|10.99|11.02|11.02|11.11|11.1101|11.33||11.72|11.73|12.01|11.89|11.02|11.69|11.65|12.13|12.34|13.44|13.5565|12.74|13.27|13.47|13.21|13.33|13.115|12.46|12.525|12.6|12.67|12.43|12.48|12.7||12.56|12.735|12.48|11.9009|11.755|11.75|11.4075|11.08|10.405||9.75|9.99|9.975|9.9348||9.9|9.955|10.17|9.7501|9.75|9.65|9.6|9.85|9.93|9.59|9.45|9.38|9.08|9.26|9.51|9.39|9.3|9.15|9.23|9.12|9.71||9.8|9.83|9.5|9.98|9.45|9.53|9.66|10.03|10.295|9.96|9.51|9.9001|9.25|9.01|7.63|7.11|7.13|6.96|6.87|6.865|6.84|6.48|6.53|6.2027|6.26|6.425|6.465|6.3144|5.92|5.645|5.88|6.04|5.935|6.01|6.23|6.3|6.18|5.9|5.925|5.86|6|5.97|5.92|6.03|6.41|6.4|6.51|6.88|6.94|6.96|6.96|7.015|7.79
01923|30818|/equities/iteris|R2000GROWTH|4.6227|4.69|4.61|4.3601|4.2|4.16|4.141|4.1588|4.1498|4.25|4.32|4.4|4.38|4.47|4.3|4.085|4.17|4.225|4.18|4.1017|3.95|3.86|3.84|3.815|3.9|3.95|3.9|3.93|3.95|3.95|3.92|3.7973|3.82|3.93|3.95|3.87|3.8408|3.81|3.72|3.95||3.95|3.92|3.96|3.92|4.07|4.13|4.1|4.28|4.21|4.21||4.16|4.1001|4.1|4.63|4.65|4.7|4.82|4.72|4.47|4.3371|4.25|4.4|4.47|4.47||4.24|4.2589|4.31|4.35|4.29|4.4201|4.37|4.475|4.5319|4.4601|4.46|4.26|4.37|4.12|4.3055|4.31|4.38|4.33|4.31|4.33|4.41|4.21|3.99|3.91|4.02|4.12|4.34|4.46|4.57|4.68|4.86|4.7504|4.6401|4.5314|4.45||4.46|4.55|4.6101|4.5835|4.45|4.32|4.44|4.47|4.51|4.535|4.46|4.56|4.46|4.47|4.41|4.5|4.545|4.55|4.5156|4.61|4.6701|4.57|4.565|4.54|4.48|4.46|4.65|4.63|4.5701|4.4261|4.38|4.565|4.525||4.44|4.35|4.3154|4.29|4.31|4.34|4.24|4.34|4.46|4.4301|4.05|3.7001|3.6|3.5|3.33|3.45|3.3901|3.28|3.36|3.3403|3.2646|3.25|3.3|3.45||3.35|3.37|3.3372|3.41|3.3166|3.32|3.09|2.93|2.98||2.88|2.82|2.82|2.94||2.7829|2.87|2.88|2.77|2.71|2.7679|2.75|2.81|2.83|2.9|2.945|2.8478|2.8|2.875|2.96|3.05|3.01|2.97|2.94|2.92|3.01||3.04|3.1|3.08|3.12|3.12|3.09|3.09|3.01|3.05|2.9663|2.62|2.66|2.74|2.67|2.7584|2.81|2.9689|2.99|2.8485|2.84|2.855|2.78|2.71|2.67|2.69|2.77|2.806|2.74|2.67|2.56|2.57|2.6|2.6|2.68|2.76|2.72|2.81|2.91|2.86|2.84|2.916|2.85|2.765|2.89|2.99|3.04|3.07|3.1399|3.14|3.15|3.07|3.12|3.1331
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE|5.75|5.67|5.58|5.54|5.45|5.31|5.2359|5.15|5.27|5.39|5.22|5.16|5|5.08|5.29|5.35|5.72|6.52|5.9|5.72|5.78|6.14|5.88|5.87|5.53|5.07|5.085|5.09|5.295|5.09|4.58|4.49|4.28|4.58|4.565|4.385|4.31|4.15|4.115|4.53||4.46|4.25|3.98|3.88|4.02|4.005|3.92|3.858|3.92|4.025||4.24|4.35|4.51|4.5|4.43|4.16|4.23|3.85|3.46|3.38|3.01|2.97|3|3.24||3.17|3.1|3.29|3.44|3.37|3.405|3.36|3.31|3.265|3.32|3.235|3.02|3.045|2.66|2.8553|2.855|2.95|3.82|3.86|4|3.955|3.83|3.775|3.855|4.3|4.35|4.405|4.28|4.33|4.5|4.46|4.42|4.34|4.79|4.915||4.83|4.88|5.04|5.04|5.14|5.16|5.235|5.33|5.21|5.03|5.12|5.145|5.12|4.98|4.94|4.96|4.285|4.585|4.53|4.92|5.34|5.16|5.03|5.385|6.27|6.04|5.995|6.15|6.12|5.8383|6.08|5.96|6.34||7.12|7.33|7.57|7.09|6.85|6.735|6.76|7.71|7.74|7.61|7.735|7.8|7.4|7.51|7.35|7.08|6.65|6.56|6.64|6.4764|6.24|6.455|7.01|6.73||6.42|6.47|6.2701|6.01|6.15|5.92|5.85|5.82|5.68||5.54|5.58|5.4|5.24||5.25|5.13|5.215|5.2|5.15|4.93|5.24|5.15|5.24|5.1|5.325|5.35|5.57|5.625|5.6|5.52|5.27|5|5.11|5.27|5.5||5.48|5.38|5.27|5.15|5.3335|5.66|6.06|5.9|5.82|5.64|5.38|5.32|5.14|4.92|4.28|3.87|3.48|3.605|3.57|3.66|3.63|3.35|3.3|3.29|3.27|3.13|3.255|2.98|2.9|2.99|3.13|3.07|3.03|3.19|3.4|3.47|3.49|3.33|3.37|3.29|3.54|3.49|3.51|3.765|3.77|3.99|4.09|4.3975|4.44|4.88|4.9|5.25|5.36
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||66.98|66.98|66.97|66.95|66.75|66.78|66.9||66.915|66.88|66.9|66.82|66.78|66.84|66.82|66.85|66.83|66.8|66.8|66.8|66.79|66.71||66.63|66.69|66.67|66.67|66.75|66.71|66.66|66.64|66.61|66.66|66.66|66.66|66.66|66.62|66.65|66.615|66.65|66.63|66.64|66.58|66.56|66.53|66.53|66.5|66.5|66.5|66.525|66.46|66.31|66.35|66.3|66.26|66.28|66.25|66.19||66.33|66.18|66.2|66.15|66.04|66.02|66.05|65.97|66.01|65.94|65.78|65.86|65.84|65.74|65.63|65.81|65.71|65.7|65.47|66.03|66.08|66.15|66.15|66.25|66.25|66.3|66.26|66.48|66.3|66.27|66.14|66|62.67||62.94|62.87|63.12|63.02|63.27|63.07|63.195|63.305|63.67|63.6589|63.27|63.41|63.65|63.76|63.7|63.48|63.66|63.26|63.77|63.42|63.565|63.77|63.49|63.27||63.39|62.86|63|62.92|62.9|62.92|62.39|63.5|63.29||63.27|62.94|63.02|63.05||63.19|63.28|63.6|63.305|63.3|63.15|63.695|63.635|63.7|63.88|63.6|63.6|63.51|63.71|63.66|63.6|63.8|63.6|63.6|63.28|55.5||56.79|57.065|56.21|55|54.75|54.81|54.171|54|54.61|53.55|52.4|51.5|51.21|51.58|51.08|51.5|51.44|50.45|50.56|49.8186|49.84|49.215|49.25|49.05|49.49|50.37|50.42|49.71|49|48.33|49.42|49.13|49.38|49.14|50.63|51.42|53.21|52.005|51.38|49.98|52.3894|51.85|54.31|56.27|57.64|58.99|59.28|60.9|59.93|59.27|59.42|57.3|60.315
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|11.99|11.99|11.98|11.9|11.85|11.61|11.14|11.37|11.12|10.955|11.09|10.98||11.88|11.9|11.89|11.875|11.91|11.9|11.97|11.97|11.97|11.97|11.96|11.96|11.96|11.95|11.95|11.95|11.95|11.94|11.94|11.94|11.93|11.94|11.95|11.94||11.95|11.94|11.92|11.92|11.9|11.9|11.9|11.9|11.9||11.9|11.905|11.88|11.89||11.88|11.88|11.88|11.86|11.86|11.86|11.85|11.865|11.88|11.87|11.85|11.84|11.87|11.87|8.7|9.0001|9.135|8.71|8.54|8.62|8.55||8.02|8.59|8.7501|9.02|8.9|8.5417|9.17|9.02|9.14|8.505|7.31|6.63|7.07|7.2|7.0806|7.3|7.59|7.23|7.14|7.34|7.22|7.33|7.13|6.86|6.81|6.26|6.34|6.75|6.55|6.49|6.32|5.95|6.18|6.43|6.68|6.65|6.86|6.44|6.5|6.48|6.61|6.48|6.22|6.25|6.66|6.7|6.65|6.61|6.49|6.63|6.65|6.52|6.7
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE|3.53|3.41|3.42|3.86|3.74|3.65|3.97|3.76|3.63|4.68|4.7675|4.6401|4.485|4.17|4.02|3.55|3.27|3.57|3.41|3.42|3.39|3.48|3.26|3.13|3.25|3.52|3.4527|3.285|3.17|3.5|3.57|3.5186|3.53|3.5|3.59|3.5|2.91|2.82|2.71|2.7699||2.71|2.86|2.92|2.95|2.74|2.77|2.8415|2.7|2.7501|2.85||3.1|3.39|3.05|2.95|2.7101|2.69|2.72|2.8|2.59|2.7|2.8815|2.6232|2.61|2.76||2.5201|2.4713|2.2|2.05|1.7|1.47|1.29|1.12|1.17|1.19|1.17|1.01|1.0014|0.9501|0.9499|0.9027|0.86|0.903|0.9111|0.98|0.99|0.9842|1|0.99|0.9704|0.96|0.9699|1.04|1.04|1.04|1.05|1.09|1.07|1.08|1.14||1.21|1.06|1.05|1.03|0.7999|1.15|1.15|1.26|1.32|1.23|1.27|1.34|1.28|1.23|1.3|1.41|1.37|1.46|1.54|1.565|1.9|2.1|2.16|2.15|2.21|2.2|2.02|1.71|1.45|1.441|1.48|1.42|1.55||1.6475|1.72|1.691|1.6363|1.55|1.66|1.68|1.85|1.8|1.91|2.05|2|1.965|1.95|1.96|2.06|2.055|2.02|2|2.16|2.1644|2.21|2.3|2.31||2.2001|2.02|2.21|2.58|2.66|2.69|2.6593|2.6|2.55||2.53|2.52|2.47|2.3701||2.5|2.46|2.45|2.43|2.445|2.51|2.575|2.6615|2.55|2.44|2.4975|2.185|2.16|2.11|2.11|2.01|1.95|1.8015|1.82|1.94|2.18||1.7875|1.65|1.82|1.65|1.92|2.95|3.09|3.01|3.05|2.62|2.25|2.78|6.935|7.1|6.98|6.931|7.6|7.0934|6.8771|7.43|7.105|6.88|6.625|6.78|6.739|6.5981|6.8|6.17|5.85|6.37|6.4|6.52|6.718|6.85|6.96|6.78|6.92|6.96|6.99|6.7301|6.49|6.47|6.9305|6.75|6.8|7.09|7.1576|7.1576|7.025|7.54|8.16|8.04|8.03
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE|30.2163|30.0166|29.9739|30.3618|30.0961|30.4103|30.9921|31.6321|31.7|31.6709|32.0103|32.0103|32.4079|32.4467|32.6503|32.0394|32.6115|32.5727|31.8648|30.8272|32.0588|34.0564|33.6006|33.3582|33.0188|32.9218|32.9509|32.7473|32.7764|32.6115|32.2333|32.0006|31.4915|31.1569|31.0309|30.1727|28.6454|28.403|28.083|28.6842||28.9848|29.043|29.489|29.0478|28.3352|27.569|26.9872|27.2005|27.4914|27.2102||27.2684|27.3906|27.8599|27.9569|27.5108|27.6466|27.5205|27.1035|25.6296|25.2223|25.4356|24.3108|24.9993|24.592||24.5338|24.7568|25.198|25.1738|25.3774|25.1253|25.1835|24.7083|24.4162|24.9023|24.7277|24.2914|24.3398|24.3059|24.5532|25.0865|24.3398|24.8053|27.3751|29.0333|28.1993|27.7823|27.6563|27.9181|28.5775|29.266|30.7789|31.06|30.9339|31.0018|30.9145|30.5945|30.8563|31.1424|30.42||30.1484|30.2357|30.4491|30.9872|30.2454|30.3812|29.8964|30.0806|30.0321|29.5569|29.7993|30.129|31.06|30.9485|30.1775|30.3618|30.4394|30.9678|30.2745|30.3618|30.8563|32.1654|32.9897|32.4467|34.8613|35.5691|36.1025|36.151|36.3255|35.7877|35.6273|34.4928|33.7849||35.0746|34.5606|34.2179|34.0952|33.3882|33.6394|34.3158|34.3958|34.4734|34.9679|35.1522|34.134|33.1158|32.7667|32.2236|31.8648|32.0006|31.8357|32.1509|32.2042|31.8648|31.5642|32.6406|32.66||32.6309|32.8733|32.1751|31.4866|31.1337|30.2842|29.1496|29.0818|28.883||28.8005|28.8102|28.6745|29.1933||29.4018|29.0139|29.0818|28.432|28.6551|29.4648|29.4502|29.7121|29.809|29.5763|29.8284|30.0709|30.129|29.8672|29.7993|29.7896|30.2358|29.3339|29.2757|28.8129|29.3533||29.3964|30.0066|29.7907|29.8564|29.0349|29.7156|30.0019|29.6217|29.8658|29.4527|28.4011|28.6546|28.6923|28.0819|25.8568|25.3169|24.7301|24.7301|24.6362|24.4015|24.5517|24.2325|23.8288|23.5284|23.4908|23.6598|24.4954|24.4485|24.1668|23.4251|23.6363|23.4721|23.3875|23.303|23.7443|23.2749|23.6269|23.303|23.2842|23.4204|23.5565|23.4579|23.6786|23.8477|24.1105|25.04|25.2841|25.1245|24.3827|24.486|24.3076|24.8334|25.7817
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE|86.72|86.86|85.84|85.19|85.19|85.88|86.46|87.09|87.69|87.09|88.55|90.57|92.165|92.77|92.51|92.79|93.06|93.59|92.9045|93.265|94.25|93.895|92.24|91.0002|91.21|94.77|94.83|95.035|95.745|95.045|93.06|92|90.77|92.595|91.6439|90.17|89.88|87.35|90.72|92.36||94.9|95.04|93.87|91.29|91.5|91.87|90.7|91.37|93.09|93.95||95.25|94.36|94.59|95.78|95.07|97.36|97.65|98.53|94.68|93.7|94.01|90.72|90.22|92.7501||92.65|93.24|95.33|94.5|90.75|90.66|90.0067|89.47|89.59|90.1|88.5901|89.01|89.08|88.75|89.67|91.35|88.55|89.41|87.11|89.65|91.2956|88.57|88.75|88.2025|98.1|97.43|97.94|98.89|98.565|98.785|99.109|98.67|100.05|100.95|100.2||100.41|100.31|100|101.565|100.82|100.27|100.41|99.42|99.33|95.27|95.89|96.35|97.26|95.56|94.53|94.82|94.7|95.9|94.7|95.84|98.5|99.44|99.2362|101.07|103.93|102.42|103.36|104.04|104.42|102.4|103.025|103.94|103.14||103.01|101.64|108.11|109.32|108.48|106.79|107.26|110.0621|110.53|112.09|113.09|111.33|109.51|106.9401|106.66|106.77|107.07|105.03|105.72|106.94|108.34|107.72|109.62|110.79||110.23|108.6|108.25|106.36|106.98|104.02|102.16|103.6|103.38||105.34|106.45|105.555|107.34||106.56|105.75|107.32|107.13|105.17|104.49|105.615|109.03|111.38|110.57|111.27|109.78|109.8959|109.59|109.24|109.9|110.495|106.54|108.11|107.95|110.51||109.21|108.26|107.48|107.32|106.32|108.58|108.75|106.6|107.86|107.17|104.11|106.235|104.76|103.295|101|102.39|103.93|103.02|100.99|101.08|99.69|98.28|96.79|95.3|95.03|98.85|97.78|95.62|94.08|91.635|92.27|92.96|92.52|92.18|95.35|96.64|97.65|94.19|93.67|93.41|94.545|94.01|95.01|94.67|96.09|96.56|96.02|95.32|94.77|95.78|96.145|98.56|102.13
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH|6.75|6.75|6.88|7.08|7.24|7.18|6.8|7|6.734|6.97|6.73|6.31|6.53|6.5|6.23|6.15|6.25|6.5|6.54|6.55|6.99|7.06|6.69|6.58|6.99|6.95|7.2|7.37|7|7.02|7.08|7.2|7.17|7.43|7.08|7|7.11|7.18|7.31|7.4||7.47|7.45|7.44|7.47|6.76|6.8301|7.4|7.77|7.9|7.56||8.27|8.53|9.316|9.45|9.34|9.51|9.765|9.81|9.16|9.31|9.45|9.495|9.78|9.4||9.67|9.3607|9.26|9.2|9.17|9.07|8.94|9.12|8.76|8.9601|8.93|9.44|9.65|9.5|9.47|9.47|8.8999|8.67|8.52|8.93|8.14|7.8418|7.35|7.15|7.03|6.83|6.53|6.145|6.01|5.75|5.74|5.675|5.53|5.6|5.98||6.17|6.05|6.13|6.51|6.49|6.59|6.55|6.57|6.395|6.52|6.74|6.8|7.015|7.38|7.27|7.33|7.45|7.51|7.41|7.3|8.115|8.33|8.58|8.75|9.32|9.29|9.57|9.43|9.38|9|9.65|9.77|9.91||9.94|9.8|9.75|9.94|9.845|9.83|9.95|10.22|10.27|9.91|10.54|10.2|9.8|9.89|10.64|10.85|10.67|10.755|10.48|10.525|10.79|10.8|10.7|10.56||10.48|8.84|8.79|8.8|9.15|9.325|8.93|8.8|8.57||8.45|8.19|8.08|8.41||8.33|8.02|7.6|7.35|7.045|7.63|7.69|7.87|7.9|7.74|7.77|8.21|8.12|8.21|8.65|8.3|8.43|8.75|9.05|9.29|9.74||9.54|9.63|9.695|9.76|9.475|9.92|10.04|10.04|10.4|9.67|9.2|9.48|9.24|9.27|9.19|9.28|9.24|9.27|9.2|9.3|9.81|9.705|9.43|9.535|9.07|8.91|9.85|9.18|9.9|9.55|10.05|9.705|9.61|9.88|10.17|9.75|9.82|9.46|9.52|9.53|9.6|9.17|9.04|8.92|8.72|8.815|8.3|8.75|8.76|8.97|10.11|10.19|13.3
01931|1167330|/equities/neogames-sa|R2000GROWTH|26.68|26.67|26.64|26.53|26.64|26.65|26.77|26.85|26.91|26.94|27|27|26.89|26.5|27.045|26.73|27.04|26.84|27|27|27.11|27.0101|26.91|26.91|26.88|26.96|27|27.05|27.15|27.06|26.92|26.835|27.085|26.9|26.79|26.51|26.68|26.3|25.94|25.581||25.9|25.72|25.63|26.02|26.6|26.6|26.7|27.06|27.08|27.06||26.94|26.82|27.02|27|27.14|27.01|26.96|26.97|26.33|27.145|27.14|27.14|27.08|27.16||27.2|27.15|27.07|27.28|27.45|27.35|27.15|27.02|26.93|27.14|12.62|13.66|12.9|12.93|12.96|12.87|12.51|12.55|12.52|12.83|13.01|12.95|12.75|12.57|12.88|13.19|13.37|13.28|14.01|14.7|14.565|14.59|14.58|15.28|14.74||14.54|14.525|14.85|14.92|14.76|14.33|14.2|14.17|14.32|14.12|14.37|14.75|14.68|14.71|14.6901|14.16|14.02|14.6|13.78|13.98|15.79|16.09|16.02|14.735|15.36|14.88|15.32|14.04|14.25|13.875|14.6|14.36|14.28||14.45|14.58|14.4944|14.42|13.93|13.6|13.795|13.85|13.56|13.6001|14.075|13.61|12.9|12.06|12.28|12.32|12.43|12.455|12.5|12.07|10.85|11.2|11.96|12.02||12.08|11.875|12.59|12.3|12.27|11.77|11.92|12.73|12.3||11.925|11.68|11.6|11.63||11.535|11.19|12.27|12.05|12.1|12.94|13|13.375|13.48|13.08|13.06|13.7|13.36|13.86|14.91|15.22|14.25|13.13|13.07|13.3|13.01||13.685|14.33|15.68|17.76|17.75|17.355|17.5341|16.82|16.62|15.3|15.99|16.25|15.81|15.65|15.9|16.185|17.12|16.94|16.87|17.06|16.6499|16.59|15.99|16.24|17.18|17.29|17.41|16.97|16.57|14.83|14.07|12.61|13.25|13.0838|13.38|13.55|13.65|12.84|12.53|12.47|12.445|12.25|12.47|12.72|13.46|13.96|14.01|14.06|14.21|14.65|14.685|14.84|15.67
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE|34.65|34.8|33.263|33.15|33.153|34.2|34.8|34.35|35.994|34.65|34.8|37.8|38.25|39.45|40.8|40.5|40.95|41.264|40.65|40.5|40.2|40.035|39.581|40.65|40.35|40.95|39.165|41.55|41.25|37.5|34.65|35.4|39.675|37.203|35.627|33.75|33.151|34.275|34.35|33.75||2.3|33|33.3|31.65|32.4|32.325|33.6|35.803|34.65|34.2||34.8|32.702|31.5|31.05|30.15|31.2|30|30.151|30.45|29.25|30|30.3|31.35|31.2||29.038|28.5|30.45|32.929|36.45|36.75|40.2|39.75|41.55|41.4|41.25|42.15|44.4|43.53|45.45|45.15|45.002|46.5|46.35|43.694|43.2|42.363|45|45|46.35|49.35|47.55|48.45|49.022|45.75|47.55|48.9|49.35|48.75|48.3||50.7|48.301|49.656|51.039|51|50.007|48.3||51.3|49.35|48.821|49.836|48.75|48.3|49.502|48.75|46.482|49.65|50.1|52.5|52.65|53.252|53.1|54.891|54.6|56.1|56.55|54.3|54.15|54.6|55.5|54.024|57||55.2|55.65|56.25|56.764|56.25|60.065|67.5|72.302|69.75|69.75|68.25|68.25|68.272|67.5|69|72.3|72.3|71.1|72.3|71.1|72.3|70.425|74.4|71.25||69.15|68.7|68.85|58.718|53.25|49.65|49.05|45.45|45.602||46.801|45|45|45.452||50.4|48.791|52.05|52.8|52.502|54.6|60|60.455|60.15|67.5|69.6|65.701|59.401|50.4|46.47|45.75|48.6|47.4|44.85|46.8|48.045||45.6|45|46.95|47.379|48.21|52.5|51.75|49.65|44.85|41.475|41.025|44.1|43.95|42.002|43.05|46.05|45|48|52.5|52.65|54.6|51.3|51.3|52.5|66.918|65.4|66.33|63|54.3|50.97|57|60|60|67.68|73.5|69.15|67.53|66.81|72|72.03|67.38|63.87|63|69.09|75|84.06|77.34|90|93.81|101.04|106.89|101.64|101.64
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE|32.32|32.495|32.87|32.96|32.6|31.865|31.95|32.75|33.02|33.24|33.441|33.31|33.46|31.94|30.44|30.15|29.585|28.95|28.65|27.2|27.21|27.9|28.18|28.09|28.93|29.06|28.7|28.51|28.65|28.79|28.63|29.06|30.26|30.77|30.84|29.5|30|30.15|30.06|31.305||31.58|31.63|31.33|30.45|31.48|31.16|31.14|31.27|31.86|32.51||33.87|34.78|33.79|32.8709|33.04|33.34|32.4899|33.445|32.47|32.45|31.92|32.12|32.41|32.28||32.22|32|31.67|32.44|31.7|31.42|29.66|30.06|30.33|30.73|30.7|31.06|32.21|30.9492|30.42|30.7|30.51|31.02|31.04|31.45|31.33|31.875|31.7|31.78|32.07|31.13|30.715|31.03|30.94|31.445|31.805|32.29|32.79|32.88|33.0935||33.32|33.25|32.1|32.28|30.33|29.57|29.68|28.69|28.18|27.59|28.3|28.94|29.97|29.76|29.81|30.6|30.26|29.865|29.08|28.76|28.99|29.18|29.305|29.51|30.01|29.8|29.85|29.095|29.05|28.39|28.22|30.13|29.965||30.89|30.5|32.61|33.92|34.11|33.77|34.58|35.86|35.29|35.78|36.5|36.3426|35.43|34.12|34.52|36.08|35.87|36|36.65|35.9|35.5923|34.18|34.47|35.85||36.46|35.41|34.6|33.23|33.47|32.93|32.63|33|32.41||31.564|30.9|30.275|30.29||29.62|29.29|30.43|30.46|30.03|31.36|32|32.88|32.7|31.625|32.01|31.98|30.67|31.17|31.55|32.23|32.73|32.66|33.85|34.65|35.96||36|35.86|35.78|35.76|35.5|35.955|35.56|35.475|35.79|35.95|35.22|36.28|36.79|37.7|37.705|37.89|37.46|36.102|33.11|32.47|31.02|30.22|29.735|30.36|31.52|31.52|32.08|32.61|32.03|31.875|32.75|33.87|34.38|33.63|34.19|35.28|36.92|35.71|34.81|35.01|35.58|34.9|35.11|35.8|35.81|36.45|34.95|34.93|36.08|35.61|35.575|37.355|39.16
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE|34.13|33.48|33.48|33.96|34.26|34.41|34.59|34.08|34.585|35.845|34.1|33.75|32.9274|33.005|33.33|34.32|35.52|36.005|36.7|37.61|40.115|39.445|38.735|37.45|37.74|38.21|37.33|38.59|39.82|40.47|40.51|38.68|38.605|40.4|40.61|40.27|38.89|38.4154|38.74|39.46||40.06|41.61|41.62|40.32|39.1634|39.78|47.135|47.56|47.05|47.22||47.47|46.6201|46.855|47.33|44.05|43.19|42.54|42.735|43.78|41.21|40.43|40.71|41.14|39.31||38.02|37.6|38.45|38.74|38.76|38.75|36.75|36.93|43.1601|43.54|43.3567|43.85|44.07|41.85|37.37|37.12|36.52|37.53|38.14|40.06|39.78|42.14|42.26|41.96|42.61|44.675|44.8001|45|45.2|43.98|43.58|44.41|44.49|44.15|44||43.5871|43.14|44.21|43.69|44.19|43.855|43.285|42.58|42.03|41.25|41.35|40.895|39.74|38.67|39.02|39.21|39.1355|39.28|37.325|38.5719|39.93|41.16|40.7|38.78|38.93|38.326|38.48|38.6009|37.98|37.83|37.71|37.52|37.31||37.65|37.8|37.35|36.275|33.97|33.56|33.95|33.28|29.28|27.52|28.34|28.65|28.8|28.52|28.04|28.675|28.64|27.71|28.76|29.37|28.12|26.96|26.6363|25.9||26.6669|26.17|26.76|26.24|26.1526|25.56|25.09|25|23.8606||24.59|24.53|24.02|24.03||24.36|23.8205|24.26|23.76|23.79|23.61|23.8488|24.14|23.67|23.31|21.35|22.06|22.1|21.92|22.73|22.36|22.79|20.57|21.6|21.75|21.75||21.675|21.49|21.17|21.51|21.505|21.57|21.49|20.92|21.31|21.4787|21.49|21.3987|20.19|20.04|20.89|21.23|22.18|21.44|21.49|21.37|21.25|19.58|20.66|20.47|20.23|19.86|20.13|20.1|19.01|17.9|17.87|17.8412|18.58|19.24|19.68|19.69|18.79|18.02|18.51|18.21|17.755|17.06|16.58|16.4|16.4|16.02|16.2|16.2|15.86|16|15.78|16.55|16.83
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE|18.795|18.56|17.77|17.8|18.01|18.43|17.71|17.7637|17.75|17.62|17.886|18.03|18.21|18.3|18.05|17.88|18.43|19.74|20.27|20.28|20.78|21.1|21.22|21.22|21.41|21.58|20.81|21.145|20.91|21.285|21.19|21.18|20.1|20.23|20.16|20.24|20.1|20.18|20.3008|20.59||20.735|20.27|20.395|20.0232|20.59|20.87|19.92|21.055|21.085|20.43||20.65|21.17|21.505|20.67|20.47|20.94|20.455|20.77|21|20.13|19.99|19.745|19.8|19.63||19.84|20.1|21.2|21.605|21.64|21.27|20.73|20.945|20.53|21.12|20.26|19.95|20.34|20.78|19.87|19.96|19.55|19.96|19.65|20.46|20.21|20.36|20.69|20.91|21.04|21.26|20.65|20.11|19.84|20.26|19.74|19.59|19.51|19.31|19.265||20.1|19.89|19.96|20.81|20.66|20.01|21.36|21.245|21.465|21.06|21.13|21.41|22.93|22.14|21.74|21.89|21.835|22.31|21.99|21.71|22.95|23.14|23.99|23.4|23.9|23.82|23.65|24.38|24.055|23.87|24.76|25.005|25.38||25.35|25.43|25.53|25.45|24.84|25.115|25.55|25.79|26.05|26.485|27.92|28.245|28.42|27.16|26.53|28|27.08|26.635|26.26|26.38|25.89|25.83|25.935|25.9001||25.76|25.24|25.3701|23.81|23.89|23.7|24.33|24.095|25.595||24.65|23.39|22.84|23.51||23.855|24.01|23.495|23.09|22.83|23.45|24.14|23.945|23.61|20.85|20.245|20.995|21.07|24.19|24.76|24.645|23.52|22.21|21.63|21.89|21.25||21.68|21.22|21.77|21.2|20.71|20.79|21.71|20.88|22.16|23.06|22.16|22.18|22.2|21.61|22.265|22.44|22.739|22.9|22.59|22.48|22.96|23.16|22.86|22.19|21.82|21.85|23.125|22.9|23.5|23.605|23.03|23|22.05|24.2|24.475|24.067|24.19|23.68|24|24.38|23.6|23|22.49|22.26|21.92|23.16|22.61|22.5|22.95|23.1088|23.24|23.15|23.35
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE|52.79|52.82|52.9|53.46|53.11|51.93|52.7063|51.921|52.925|55.98|54.14|53.45|51.43|53.26|61.32|63|62.045|62.515|61.62|60.29|60.16|60.08|60.64|60.34|61.12|61.07|60.37|61.08|61.6537|61.59|57.71|55.58|55.52|54.73|54.66|54.53|55.93|55.81|56.42|57.105||57.11|56.1|55.3992|55.35|55.41|55.06|56.69|56.15|55.232|53.32||52.485|48.43|47.1568|46.92|45.57|45.55|45.71|45.44|45.0601|45.35|45.185|44.545|44.08|43.905||43.755|43.089|42.65|43.63|43.39|43.58|42.74|42.2001|41.1015|41.4|41.3|40.79|37.41|36.06|36.195|36.24|35.93|36.18|36.44|35.69|35.62|36.26|38.13|39.21|39.75|43.14|42.75|42.195|42.01|41.2629|40.845|39.36|39.16|40|39.2||38.81|38.81|37.3148|37.5|37.19|37.34|37.5|37.595|37.43|36.45|36.66|36.91|36.91|36.48|36.03|36.0547|36.12|35.96|35.41|35.17|35.27|34.79|34.78|34.91|36.05|35.95|33.61|31.86|32.135|32|31.97|31.81|31.85||31.88|31.95|32.01|31.96|31.67|31.07|30.6788|30.59|30.48|30.7621|31.08|30.41|29.91|30.24|30.17|30.32|29.74|30.5|30.165|28.94|28.68|28.47|28.57|28.74||28.3|27.99|28.05|28|28.02|28.31|27.58|27.88|27.72||27.7|28.14|28.05|28.25||28.355|28.01|28.44|28.24|28.22|27.825|28.62|28.57|28.65|28.015|28.32|28.95|28.88|28.6|29.32|29.77|29.64|28.82|29.245|29.12|28.6735||28.69|28.3679|28.0152|28.24|27.82|28.17|28.2|28.315|27.74|27.894|27|26.76|29.65|29.36|29.58|30.15|30.64|30.66|30.5|30.32|29.81|29.08|30.6|29.52|28.8585|28.825|29.49|28.5675|28.29|27.5|27.64|27.49|28.02|28.63|28.26|28.01|28.28|27.87|28.07|28.75|28.6293|28.12|27.46|27.1|27.34|27.91|28.13|27.82|28.64|28.9042|28.88|28.44|28.25
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE|33.3|33.43|33.44|33.395|33.64|33.4|33|33.49|33.55|33.57|33.35|32.15|32.41|32.36|32.25|33.12|33.88|38.86|38.64|38.04|38.43|37.958|38.04|37.68|38.8228|39.49|39.28|39.67|39.94|39.7|39.02|38.35|38.28|38.46|37.9572|37.36|36.8|36.47|35.89|35.87||35.945|37.01|36.785|36.41|36.3241|36.85|36.375|35.8|36.35|36.86||37.28|37.12|37.301|38.235|37.65|37.92|39.15|39.76|38.801|38.88|39.81|39.13|38.65|39.11||38.5|38.7935|38.615|39.5|37.43|35.59|35.07|34.93|35.5|35.295|34.03|33.99|33.93|32.72|32.11|30.805|28.27|29.08|28.9079|29.2701|29.21|28.7581|28.59|28.74|29.9042|29.69|29.4724|29.3007|29.64|30.53|30.55|30.5482|30.44|31.2078|30.48||30.36|30.29|30.4|30.35|29.82|29.24|29.485|29.89|30.84|29.925|30|30.29|31.15|30.9|30.44|31.665|30.66|31.2605|29.885|29.8157|31.13|30.9372|30.59|30.75|32.99|31.285|30.92|32.01|31.39|30.64|31.07|31.16|30.96||32.4|33.06|32.7037|32.15|32.5438|31.78|32.01|33.16|33.365|33.89|35.65|35.21|33.43|33.03|32.59|33.15|32.6|32.1725|33.1637|32.5|31.745|31.69|33.06|32.4917||30.92|30.28|30.13|30.11|29.48|28.53|29.39|30.61|29.74||29.4|29.07|29.0107|29.0494||30.28|30.02|30.9701|30.05|30.3|30.475|32.24|33.1533|33.525|33.2|33.3001|33.07|35.87|35.51|35.2|34.8101|35.6|33.88|35.01|35.5727|36.02||36|35.32|36.44|36.65|34.27|35.515|36.61|35.85|36.4111|35.39|33.71|31.07|32.19|36.985|37.55|38.42|39.5899|39.63|39.21|39.01|38.2|38.05|37.685|36.17|36.04|35.66|37.5|37.03|36.36|36.26|36.3|36.435|36.8|37.37|37.6701|36.81|38.3574|37.62|38.04|37.75|38.29|37.62|37.76|37.335|37.82|38.67|39.705|40.6436|40.703|40.79|42.6|43.11|44.2
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE|1.34|1.22|1.12|1.25|1.241|1.21|1.19|1.22|1.19|1.26|1.255|1.23|1.23|1.43|1.42|1.42|1.51|1.5|1.5|1.71|1.67|1.52|1.51|1.4437|1.31|1.21|1.2|1.235|1.2|1.18|1.14|1.04|1.0125|1.07|1.11|1.11|1.02|0.87|0.821|0.86||0.9|0.9001|0.9105|0.9206|0.91|0.9|0.9851|1.015|1.07|1.11||1.1|1.12|1.175|1.2|1.24|1.2106|1.23|1.21|1.12|1.07|1.07|1|0.9781|0.9||1.07|1.14|1.37|1.36|1.26|1.08|1.05|1.05|1|1.05|1.06|1.02|0.98|1|0.942|0.94|0.84|0.87|0.821|0.8245|0.89|0.801|0.682|0.65|0.65|0.5895|0.654|0.6601|0.6331|0.61|0.601|0.6226|0.6|0.548|0.5321||0.5059|0.4901|0.5212|0.5301|0.542|0.5513|0.5501|0.5883|0.6105|0.613|0.62|0.6524|0.6797|0.65|0.6348|0.6751|0.612|0.682|0.7326|0.7106|0.72|0.935|0.9202|0.9201|0.915|0.856|0.805|0.7837|0.781|0.7806|0.6549|0.67|0.6201||0.81|0.8376|0.8104|0.764|0.7507|0.5701|1.11|1.085|0.9915|0.99|0.84|0.73|0.62|0.609|0.6002|0.56|0.701|0.71|0.701|0.7013|0.69|0.6721|0.71|0.695||0.68|0.65|0.6317|0.63|0.633|0.622|0.6262|0.58|0.55||0.49|0.4234|0.4088|0.4116||0.4073|0.4035|0.4088|0.3844|0.365|0.43|0.39|0.3923|0.386|0.3075|0.2978|0.2925|0.2811|0.2805|0.2811|0.279|0.2656|0.25|0.2426|0.25|0.2533||0.2525|0.252|0.25|0.246|0.2425|0.2505|0.252|0.255|0.26|0.25|0.25|0.26|0.2517|0.2566|0.2556|0.26|0.256|0.25|0.26|0.264|0.26|0.25|0.241|0.256|0.27|0.271|0.29|0.2839|0.2806|0.28|0.2802|0.28|0.29|0.3001|0.3181|0.31|0.314|0.31|0.305|0.3001|0.31|0.3032|0.3025|0.3005|0.322|0.3505|0.353|0.355|0.352|0.366|0.373|0.3865|0.413
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE|45.03|45.03|45.01|44.99|45.145|45.13|45.05|45|45.03|44.97|44.99|44.95|45.11|44.6|45.435|45.96|45.96|45.98|46.05|46.11|45.96|45.96|46|47.03|47.05|46.38|45.7|45.935|45.455|41.3822|41.6259|41.32|40.46|40.62|41.115|40.66|38.85|37.94|37.45|37.33||37.75|37.685|36.43|35.66|35.72|35.7|35.84|36.16|36.33|35.86||36.275|35.99|36.32|36.73|36.84|36.4159|36.22|35|33.14|33.065|33.42|33.055|32.63|33.62||33.25|33.1531|33.82|34.0042|33.86|33.87|33.91|33.43|33.24|33.09|33.09|33.1|34.05|32.7|32.955|33.28|32.82|33.17|34.36|34.96|34.76|34.435|34.11|35.61|34.95|34.56|34.55|34.0569|34.92|35.1|34.99|34.82|34.83|34.46|34.12||33.67|33.26|34.76|34.38|35.32|34.665|33.8701|34.32|33.95|33.27|33.73|35.11|35.24|34.59|34.36|33.77|33.49|35.03|33.955|35.41|35.97|36.75|36.1656|35.45|35.73|33.72|35.7|35.94|35.91|35.07|35.43|36.72|37.26||37.42|37.49|37.795|37.93|38.17|37.6675|38.155|38.01|37.23|37.31|37.17|36.775|36.41|36.95|36.7|36.82|37.46|36.82|37.34|36.5747|35.34|35.68|35.5401|33.881||33.92|34.13|34.02|33.08|32.95|31.79|31.021|31.675|32.19||32.405|30.761|32.24|32.05||31.565|31.06|30.635|30.08|29.84|30.85|30.78|32.295|31.6|30.6312|30.65|30.85|30.74|30.71|31.16|31.14|31.5|30.4|30.795|31.481|31.9||30.44|29.75|29.68|29.925|29.04|29.11|28.645|28.27|28.69|28.725|28.13|28.5501|28.02|27.48|27.06|27.18|27.35|26.656|25.7|25.93|26.25|26.64|26.75|26.88|27.65|30.83|30.12|29.58|29.24|28.16|28.22|28.69|28.92|29.25|30.24|30.17|30.515|29.82|29.44|29.2501|29.42|29.19|29.2|29.4|30.24|31.07|30.69|30.61|30.3384|30.83|30.81|30.83|32.04
01941|1056452|/equities/casa-systems|R2000GROWTH|0.88|0.8842|0.8556|0.86|0.8551|0.85|0.85|0.81|0.805|0.82|0.84|0.801|0.8|0.7915|0.8|0.93|1.02|1.03|1.01|1.03|1.07|1.08|1.06|1.06|1.06|1.04|1.07|1.09|1.13|1.155|1.16|1.1423|1.17|1.21|1.21|1.18|1.18|1.151|1.135|1.15||1.19|1.2|1.17|1.14|1.15|1.155|1.135|1.13|1.11|1.1||1.02|1|1.01|1.01|1|1.03|1.01|1.01|1.02|1.03|1.04|1.02|1.04|1.07||1.08|1.16|1.15|1.15|1.14|1.1606|1.125|1.11|1.09|1.08|1.07|1.13|1.21|1.18|1.195|1.18|1.145|1.16|1.16|1.205|1.18|1.15|1.175|1.21|1.17|1.18|1.18|1.13|1.13|1.14|1.14|1.14|1.14|1.17|1.12||1.1|1.16|1.16|1.15|1.1514|1.11|1.09|1.1|1.14|1.11|1.0315|1.05|1.13|1.0911|1.27|1.72|1.76|3.41|3.437|3.5|3.65|3.5644|3.5|3.46|3.76|3.69|3.615|3.615|3.5|3.44|3.45|3.47|3.41||3.635|3.7801|3.82|3.755|3.63|3.66|3.715|3.75|3.67|3.635|3.645|3.64|3.41|3.11|3.09|3.19|3.23|3.145|3.28|3.37|3.38|3.38|3.46|3.48||3.29|3.08|3.11|2.98|3.26|2.85|2.84|2.755|2.72||2.6|2.54|2.48|2.59||2.74|2.89|2.92|2.8|2.85|2.945|2.91|2.73|2.83|2.65|2.6862|2.61|2.56|2.6|2.74|2.73|2.74|2.51|2.52|2.67|2.69||2.64|2.68|2.6584|2.7435|2.55|2.62|2.76|2.58|2.64|2.57|2.42|2.48|2.51|2.35|2.84|3.06|3.15|3.15|3.17|3.15|3.23|3.155|3.18|3.16|3.12|3.1|3.18|3.2|3.1|3.0526|3.1|3.14|3.15|3.27|3.44|3.31|3.32|3.12|3.13|3.13|3.18|3.15|3.16|3.12|3.3|3.385|3.39|3.42|3.38|3.45|3.36|3.34|3.66
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE|20.79|19.94|19.71|19.865|20.2|20.4|20.04|19.34|18.82|20.35|20.26|20.88|21.57|20.49|20.1|21.2|21.26|21.69|21.9|22.49|22.65|22.17|21.78|21.34|21.14|21.44|21.24|22.07|22.75|23.09|23.71|22|20.03|19.47|19.38|19.014|18.41|18.1615|18.19|18.61||18.54|18.57|18.44|18.73|18.61|19.22|19.77|19.92|19.69|19.78||20|20.94|20.961|21.54|21.33|20.755|20.78|21.07|20.77|20.43|20.4|20.58|20.76|20.59||20.84|20.58|20.7|21.62|21.37|20.74|20.5|18.13|17.53|17.99|17.88|18.11|18.76|18.62|18.75|18.84|18.31|17.7|17.53|16.58|16|15.9|16.02|16.05|15.39|15.115|15.08|15.42|15.06|14.59|14.11|14.53|14.62|14.21|14.05||14.09|14.1577|14.17|15.155|15.4|15.41|15.425|15.5|15.22|14.85|15.5503|15.62|16.08|15.65|14.93|14.86|15.37|15.595|15.0029|15.1|15.34|16.424|16.62|16.695|16.74|16.52|17.43|17.05|17.11|17.01|17.6|17.955|17.84||17.86|17.62|17.86|17.84|18.01|18.13|18.425|18.33|18.49|17.33|15.31|17.7|17.68|16.8201|17.07|17.38|17.44|17.63|17.51|17.59|16.78|16.9|17.48|17.89||18.14|17.62|14.3201|18.31|18.6|18.66|18.38|17.84|18.03||17.155|17|16.91|16.19||16.0392|16.34|15.81|15.39|15.41|15.1|14.72|14.72|14.5801|14.4|14.31|14.59|14.1325|14.23|14.14|13.67|13.1|12.77|12.4|13.135|13.13||12.82|12.6515|12.62|12.6309|12.75|12.84|12.7|11.83|11.95|11.78|11.54|11.77|11.91|10.66|10.99|10.59|11.2|10.79|10.21|9.63|9.85|9.56|9.995|9.42|9.135|8.88|9.2|8.91|8.57|8.77|9.09|8.56|8.91|8.88|8.925|7.84|6.79|5.48|5.0913|4.61|4.65|4.495|4.26|4.68|4.97|4.91|4.73|4.51|4.71|4.96|4.87|4.7|4.89
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE|49.715|49.11|49.76|50.38|47.13|40.5|41.75|40.802|41.1|41.44|41.05|39.3|39.36|39.61|39.24|38.62|39.11|38.68|38.5401|38.53|39.25|39.41|39.02|38.66|37.75|36.782|35.87|35.69|36.28|36.88|37.07|35.35|33.38|33.76|35.29|35.22|35.02|35.25|35.07|36.09||37.2002|37.15|37.19|36.33|37.06|36.8675|36.58|36.68|36.205|35.9077||35.55|35.1|34.69|34.11|33.625|34.09|33.11|33.07|31.515|31.062|30.4|29.88|30.69|29.7001||28.965|28.43|26.61|22.65|22.21|22.35|23.72|22.9|23.045|23.76|23.32|22.9|22.86|22.815|22.56|22.24|21.735|22.73|22.26|23.135|23.14|22.78|22.82|22.82|23.73|23.96|23.992|24.52|24.48|24.775|25.375|24.96|25.57|27.07|26.02||25.53|26.14|27.415|27.57|26.88|26.49|24.99|25.12|24.31|24.13|24.08|25.31|25.72|25.74|25.905|25.91|25.76|26.11|25|26.18|26.87|27.6|27.79|27.605|27.99|27.955|27.41|28.83|28.64|27.92|28.29|28.68|28.74||30.1|29.99|30.77|30.55|30.24|30.01|30.305|29.67|29.82|29.56|29.43|29.13|28.18|27.64|26.865|27.275|27.565|27.56|28.08|28.04|26.8|26.63|26.92|27.02||26.3809|26.495|27.11|26.93|25.9524|24.66|23.965|23.89|23.03||22.17|22.46|22.02|21.795||21.2|21.03|21.74|21.27|21.44|21.465|21.72|22.75|22.99|23.01|23.5|23.515|22.55|22.49|22.83|23.3|23.65|23.59|23.6|23.55|23.7||22.02|21.12|18.305|18.51|17.4901|17.32|18.965|18.16|18.64|17.76|16.81|16.94|16.87|16.77|15.95|16.499|17.47|17.54|17.81|18.06|17.87|17.2|16.8|16.48|16.52|16.325|16.86|16.75|15.92|14.62|15.17|14.63|15.01|14.785|15.8|15.115|15.71|15.37|14.43|15.32|16|15.52|15.5|15.23|15.55|15.59|15.63|15.35|14.62|14.95|15.09|15.445|16.311
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE|34.59|34.24|33.6|33.65|33.75|33.89|34.1|34.98|34.97|35.985|36.47|36.45|36.46|36.45|36.895|36.98|38.26|38.26|38.42|38.6|38.51|37.99|37.2|36.9|38.31|37.59|37.54|37.25|37.18|37.18|36.125|36.45|35.99|36.24|35.975|36.16|36.37|36.51|37.01|36.14||36.22|36.14|35.04|34|34.89|35|35.83|36.51|36.43|36.68||36.01|35.46|35.24|35.55|35.45|35.55|35.355|34.97|35.235|35.69|36.08|35.1|35.87|35.79||36.1|36.245|36.54|36.24|36.62|37.45|38.23|38.3|39.32|39.575|38.98|39.24|38.651|38.12|37.59|37.1399|36.64|37.045|36.39|36.37|36|35.8|35.8|35.62|35.94|36.07|35.38|35.33|35.47|35.8|35.66|35.96|36.2|36.97|36.07||35.67|35.3867|38.265|39.015|38.98|38.475|38.705|38.495|38.655|37.03|36.43|37.44|37.13|36.89|36.82|37.16|36.46|36.27|35.68|35.51|35.96|35.98|36.13|36.46|37.01|36.93|37.23|37.79|38.34|38.02|37.985|37.46|37.3074||36.91|36.75|36.92|37.06|37.04|36.79|36.93|36.68|35.26|35.8|35.69|35.97|36.05|35.21|35.93|35.5|35.42|35.21|35.11|34.47|34.14|34.52|34.8|35.99||35.87|35.4|35.66|35.68|35.46|34.96|33.005|37.28|37.03||37.555|36.99|36.82|37.83||37.64|37.28|37.78|36.45|36.96|36.47|36.74|37.47|37|37.63|37.775|37.98|38.045|38.33|38.46|38.845|39.02|37.84|37.67|38.05|38.57||38.255|37.895|37.68|37.94|37.415|37.79|37.49|36.69|37.37|37.71|37.05|38.11|37.305|36.64|35.77|36.29|37.56|36.93|36.58|36.64|37.48|37.68|36.08|33.5|32.06|32.31|33.08|32.4575|32.15|32.515|33.2|32.9|32.215|32.39|32.69|32.99|32.67|32.06|31.95|31.54|30.845|30.09|29.9|29.81|30.335|30.695|29.72|29.395|29.21|29.65|29.65|29.97|30.415
01946|15435|/equities/apricus-biosciences|R2000GROWTH|3993.6001|4108.7998|3993.6001|3878.3999|4070.3999|4224|4339.2002|4262.3999|4435.2002|3993.6001|4416|4646.3999|5299.2002|5529.6001|5414.3999|5740.7998|5606.3999|5644.7998|5837.1841|5606.3999|5606.3999|5472|5145.6001|5030.3999|4838.3999|4775.8081|5222.3999|5644.7998|5491.2002|5491.2002|5414.3999|4992|4876.7998|4723.2002|4800|4646.3999|4684.7998|4531.2002|4300.7998|4492.7998||4531.2002|4358.3999|4492.7998|4300.7998|4185.6001|4147.2002|4224|3955.2|3955.2|3705.6001||3787.3921|4032|3993.6001|3677.1841|3494.3999|3344.6399|3341.1841|3417.6001|3648.7681|3571.2|3537.0239|3347.7119|3279.7439|3197.1841||3379.584|3475.584|3411.8401|3763.2|3628.8|3838.0801|3724.8|3380.3521|3400.7041|3187.584|3235.584|3330.0481|3148.8|3025.9199|3149.5681|2967.168|2787.8401|2726.3999|2583.1719|2572.8|2560.512|2507.52|2496|2499.4561|2593.9199|2515.2|2858.1121|2920.3201|2850.4319|2928.384|2987.52|3000.96|3148.8|3052.8|2845.4399||2848.512|2794.3679|2803.2|2633.4719|2572.8|2649.6001|2611.2|2572.8|2553.2161|2554.752|2534.3999|2592|2594.688|2491.3921|2544.384|2467.2|2395.3921|2419.584|2342.3999|2227.2|2227.968|2342.3999|2342.3999|2515.2|2649.6001|2611.584|2793.6001|2649.6001|2611.2|2572.8|2649.6001|2714.8799|2707.2||2745.6001|2707.584|2688.384|2653.4399|2688|2764.8|2884.2241|3072|3125.76|3187.2|3181.0559|3037.4399|3072|3037.4399|3033.6001|3033.6001|3072|3193.728|3258.24|3494.3999|3532.8|3667.2|3456|3456||3336.96|3264|3114.24|3072|3041.28|2995.2|2726.0161|2649.6001|2617.728||2438.3999|2520.96|2496|2592||2653.824|2592|2711.04|2692.6079|2695.6799|3033.6001|3993.6001|4800|4569.6001|4147.2002|4108.7998|4070.3999|3955.2|3782.3999|3725.9519|3675.6479|3110.3999|3033.6001|2957.5681|3091.2|3076.2241||2949.5039|2899.2|3035.52|3086.592|3187.2|3267.8401|3373.824|3609.6001|3340.8|3168|3158.7839|3340.8|3340.8|3340.8|3379.2|3383.04|3340.8|3283.2|3264|3264|3187.2|3110.3999|3003.2639|3225.6001|3417.6001|3417.6001|3506.304|3494.3999|3463.6799|3417.9839|3576.5759|3417.6001|3763.2|3993.6001|4070.3999|3840|4108.7998|3878.3999|3955.2|4032|3878.3999|3840|3916.8|3840|4070.3999|4032|4147.2002|4300.7998|4454.3999|4646.3999|5145.6001|4877.1841|4953.6001
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.04|0.045|0.034|0.034|0.034|0.034|0.034|0.034|0.034|||0.034|||0.034|0.034|0.034|0.034|0.033|0.04|0.033|0.033|0.033|0.033|0.033|0.033|0.033|0.033|0.033||0.032|0.033|0.033|0.033|0.033|0.033|0.033|0.032|0.035|0.057|0.037|0.035|0.07|0.059|0.059||0.05|0.059|0.035|0.034|0.042|0.032|0.034|0.035|0.045|0.034|0.034|0.032|0.035|0.04|0.032|0.04|0.034|0.034|0.04|0.04|0.04|0.04|0.05|||||||||||||||||||||||||||||||||||||||0.26|0.256|0.271|0.232|0.262|0.26|0.201||0.32|0.35|0.22|0.19||0.1811|0.2115|0.21|0.271|0.265|0.2993|0.3056|0.2805|0.334|0.64|0.59|0.519|0.5751|0.66|0.715|0.775|0.7601|0.76|0.7601|0.7721|0.7711||0.84|0.8236|1.09|1.04|1.28|1.4996|1.3|1.56|1.54|1.58|1.57|1.74|1.72|1.9048|2.07|2.4|2.732|3.096|5|5.152|5.164|5.1|5.144|5.24|5.32|5.34|5.44|5.648|5.64|5.66|5.724|5.628|5.628|6.12|6.08|6.1|6.044|5.744|5.92|6|5.76|5.672|6.04|6.696|6.816|7.32|7.42|7.44|7.8|7.6|7.248|7.24|7.2
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE|29.2|29.35|28.57|29.68|29.77|29.38|29.05|29.53|30.0501|31.76|31.92|31.62|31.54|31.49|31.99|31.74|31.88|30.54|30.4|31.2219|31.66|30.75|30.33|29.84|32.2|32.68|32.13|32.125|31.85|33.02|33.31|33.27|32.96|32.59|31.425|31.075|30.47|30.45|30.13|32.15||32.55|32.565|32.16|32.26|31.62|31.58|31.58|31.745|31.58|31.72||31.635|31.8|32.06|32.89|32.28|32.08|32.01|32.205|30.88|30.42|30.05|29.44|28.76|28.97||28.58|29|28.77|28.76|29.55|29.9|29.61|29.11|28.89|29.305|29.545|29.5|29.27|29.42|29.0401|28.66|28.2075|28.64|27.76|28.1|27.2496|25.81|25.935|26.44|26.18|26.37|26.64|26.555|26.22|25.63|25.53|25.55|25.74|25.28|24.42||24.72|24.79|24.91|25.24|24.77|24.685|24.78|24.59|24.68|24.11|24.25|24.31|24.54|24.21|23.895|23.16|23|23.51|23.065|23.375|24.13|23.71|23.68|23.69|23.62|23.23|23.55|23.35|23.35|22.98|23.105|22.95|23.09||21.84|22.13|22.21|22.34|22.23|22.1|22.125|22.22|21.9801|22.18|22.32|22.76|21.81|21.29|21.14|21.4785|21.26|21.025|20.83|20.73|19.99|19.97|20.435|20.64||20.28|20.04|20.04|19.76|19.98|19.845|19.33|19.23|18.625||18.45|18.2|18.16|18.555||18.3701|18.24|18.51|18.15|18.4225|18.685|18.49|18.86|18.95|18.15|18.26|18.3|17.95|17.68|18.04|18.5|18.63|17.5221|17.81|17.72|18.1||17.76|17.72|17.39|17.535|17.19|17.87|18.0106|17.68|18.21|17.5401|16.18|16.26|16.23|16.4|15.715|16.52|16.59|16.51|16.345|16.39|16.375|15.63|15.24|14.69|14.73|14.625|15.44|15.26|14.87|14.59|15.405|15.69|15.85|15.94|16.3|16.205|16.03|15.26|15.09|15.24|15.17|14.87|15.34|15.35|15.515|16.02|16.07|16.17|15.58|15.755|15.605|16.02|17.29
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE|0.44|0.428|0.4515|0.3895|0.3619|0.36|0.3105|0.256|0.375|0.4053|0.4026|0.4|0.416|0.4301|0.3439|0.3968|0.4111|0.57|0.615|0.65|0.66|0.6475|0.62|0.67|0.635|0.7601|0.8|0.81|0.79|0.785|0.7653|0.7301|0.7605|0.78|0.79|0.8|0.8136|0.8031|0.834|0.8111||0.84|0.8074|0.7793|0.78|0.7621|0.78|0.78|0.7975|0.821|0.88||0.8976|0.93|0.95|0.958|0.99|0.98|0.935|0.9618|0.9503|0.975|0.9311|0.8955|0.8918|0.95||0.9601|0.95|0.93|0.8525|0.84|0.7711|0.74|0.74|0.7415|0.7674|0.7623|0.78|0.7406|0.752|0.75|0.75|0.7227|0.7313|0.7322|0.7722|0.75|0.778|0.7926|0.759|0.85|0.8802|0.9012|0.96|0.93|0.9401|0.9011|0.81|0.83|0.93|0.94||0.94|0.9413|0.8913|0.9482|1.18|1.2|1.18|1.27|1.26|1.28|1.36|1.25|1.17|1.17|1.2833|1.38|1.3627|1.45|1.42|1.44|1.5|1.5|1.5|1.46|1.37|1.43|1.51|1.54|1.5|1.46|1.5|1.4716|1.5||1.6|1.62|1.48|1.46|1.71|1.46|1.8|1.71|1.59|1.68|1.58|1.4558|1.43|1.47|1.53|1.39|1.34|1.22|1.32|1.3|1.24|1.26|1.25|1.2||1.16|1.12|1.04|1.09|0.98|0.845|0.82|0.8097|0.75||0.732|0.71|0.701|0.73||0.79|0.76|0.7601|0.7551|0.741|0.74|0.77|0.7601|0.73|0.66|0.6122|0.56|0.55|0.55|0.6001|0.59|0.58|0.5826|0.58|0.58|0.5525||0.52|0.51|0.5031|0.58|0.551|0.5805|0.57|0.66|0.551|0.5321|0.5218|1.22|2.23|2.35|2.4|2.39|2.51|2.42|2.19|2.0558|1.955|1.94|1.9|1.79|1.7|1.6301|1.73|1.76|1.76|1.58|1.6|1.42|1.55|1.57|1.62|1.62|1.81|1.78|1.57|1.52|1.33|1.37|1.31|1.16|1.13|1.31|1.485|1.525|1.83|2.2|2.3|2.41|2.31
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|10.49|10.48|10.48|10.48||10.48|10.47|10.47|10.46|10.46|10.465|10.46|10.46|10.46||10.45|10.45|10.45|10.45||10.44|10.45|10.45|10.45|10.43|10.41|10.4|10.4|10.39|10.39|10.4|10.39|10.39|10.38|10.37|10.37|10.36|10.35|10.38|10.37|10.37||10.37|10.36|10.37|10.37|10.36|10.34|10.355|10.34|10.37|10.36|10.38|10.37|10.39|10.36|10.34|10.31|6.86|6.78|6.47|6.12|6.02|6.14|5.82|5.96|5.885|5.845|5.95|5.905|5.775|5.685|5.84|5.81|6|6.275|6.52|6.55|6.66|6.27|6.28|6.235|6.16|6.06|5.99|5.97|6.15|6.5|6.65|6.59|6.41|6.24|6.46|6.45|6.85
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|0.0791|0.079|0.08|0.0812|0.0881|0.0874|0.09|0.093|0.1012|0.085|0.085|0.0936|0.0953|0.1|0.0939|0.131|0.0855|0.116|0.1208|0.1238|0.1277|0.125|0.1234|0.126|0.126|0.13|0.121|0.205|0.1982|0.1981|0.1961|0.2|0.2001|0.2232|0.2251|0.23|0.218|0.192|0.182|0.1801||0.17|0.201|0.181|0.18|0.189|0.201|0.2|0.192|0.19|0.2031||0.1881|0.1601|0.1602|0.1664|0.1601|0.1637|0.1822|0.1825|0.18|0.171|0.1726|0.162|0.1501|0.15||0.1525|0.155|0.155|0.161|0.1625|0.1649|0.1702|0.1725|0.1715|0.1675|0.175|0.181|0.1804|0.181|0.17|0.1568|0.1526|0.1525|0.158|0.152|0.1502|0.15|0.1476|0.163|0.16|0.1601|0.1575|0.16|0.1612|0.155|0.15|0.1421|0.1411|0.155|0.145||0.119|0.135|0.14|0.14|0.1452|0.177|0.1826|0.1801|0.183|0.18|0.1752|0.195|0.1876|0.185|0.184|0.182|0.18|0.18|0.175|0.1732|0.2017|0.2102|0.22|0.22|0.2316|0.209|0.2182|0.2121|0.2342|0.2322|0.28|0.53|0.512||0.56|0.5528|0.571|0.575|0.57|0.5601|0.5654|0.6|0.6088|0.611|0.6352|0.63|0.61|0.608|0.602|0.62|0.6201|0.6|0.631|0.6525|0.67|0.651|0.6811|0.7101||0.6601|0.62|0.61|0.6183|0.5994|0.62|0.5801|0.552|0.56||0.512|0.49|0.49|0.471||0.5121|0.5091|0.51|0.47|0.471|0.4909|0.461|0.4626|0.4613|0.4512|0.465|0.461|0.4441|0.4913|0.525|0.532|0.532|0.5402|0.525|0.5212|0.53||0.53|0.53|0.54|0.5963|0.6|0.6136|0.7403|0.7257|1.11|1.0601|1|1.15|1.15|1.185|1.17|1.2|1.2343|1.21|1.22|1.22|1.2004|1.21|1.16|1.15|1.15|1.14|1.12|1.1|1.1|1.05|1.06|1.07|1.09|1.14|1.15|1.11|1.17|1.15|1.16|1.11|1.12|1.13|1.12|1.04|1.03|1.18|1.21|1.21|1.26|1.345|1.315|1.31|1.38
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE|16.43|16.65|16.68|17.12|16.64|16.46|15.6|14.98|14.93|15|15.015|15.03|15.06|15.12|15.32|15.61|15.975|16.07|16.435|15.78|16.6|16.54|16.41|16.285|16.38|16.4|16.1|16.28|16.34|16.46|16.55|16.74|16.85|17.33|16.76|15.82|15.655|15.68|15.58|15.91||16.06|16.35|16.28|16.38|15.95|15.41|15.04|15.52|15.415|15.47||15.23|15.02|15.21|15.25|15.31|15.05|14.6|14.64|15.07|14.11|14.33|14.8|14.22|14.08||14.1|13.97|14.38|14.45|14.07|13.96|13.77|13.35|13.1|12.85|12.75|12.735|12.53|11.97|11.91|11.37|11.23|10.93|10.99|11.66|11.62|11.85|11.44|11.81|12.48|12.48|12.26|12.35|12.47|12.47|12.39|12.18|12.23|12.08|12||12.01|11.98|12.325|12.358|12.07|12.05|12.01|11.91|12.08|11.54|11.72|12.01|11.9|11.79|12.18|12.375|12.32|12.51|11.47|13.67|14.04|13.95|14.68|15.115|15.16|14.995|14.7|14.7|15.32|15.267|15.4247|15.21|15.08||15.59|15.92|16.1003|15.83|15.9|15.28|16.25|16.33|15.91|16.33|15.55|16.87|16.385|16.1|15.9423|15.85|15.3434|14.8411|15.66|15.28|14.74|14.57|14.73|14.63||14.58|14.47|14.43|14.19|13.845|13.67|14.24|14.63|14.22||13.82|13.69|13.1|13.12||13.52|13.51|13.59|13.27|13.16|13.44|13.66|13.93|14.04|13.6|13.2704|13.005|12.68|12.79|12.58|12.16|12.42|11.87|11.74|11.695|11.75||11.02|11.195|11.59|11.86|12.07|13.48|13.68|13.48|13.41|13.24|12.5|12.39|12.43|10.7|13.23|14.18|15.78|15.26|14.92|14.93|15.15|15.16|14.46|14.51|14.63|14.39|14.77|14.49|14.11|13.87|13.93|14.225|14.8|15.38|16.14|16.2|15.85|14.54|14.94|14.86|14.45|14.16|13.865|13.44|13.4777|14.55|14.13|14.04|14.47|16.36|15.55|15.5973|16.005
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE|13.64|13.65|13.7508|13.84|14.1|14.03|14.01|13.72|13.74|13.56|13.56|13.81|13.782|13.99|14.5|14.5001|14.38|15.01|18.64|18.49|19.1|20.32|19.67|19.21|19.22|19.61|19.73|20.01|19.605|19.46|19.49|18.84|18.77|19.23|18.22|17.47|17.19|16.82|17.08|17.455||17.39|17.93|18|18.075|17.6|17.45|17.37|17.27|17.41|17.5||17.49|18.94|18.79|18.95|18.36|18.66|18.1059|18.06|18.68|18.6401|18.64|18.73|18.475|18.22||17.78|17.6|17.23|17.24|16.96|16.73|16.1|15.84|15.48|15.15|15.54|15.05|14.97|16.6|15.8|16.4654|15.44|15.46|14.93|15.5|15.42|15.28|15.11|15.07|15.07|14.96|14.92|14.86|15.11|15.34|15.27|15.35|15.2|15.33|14.86||14.58|14.21|14.34|14.02|13.9|13.59|13.51|13.39|13.52|13.325|13.81|13.5702|13.43|12.68|12.64|12.365|12.265|11.8162|11.74|11.965|12.04|12.09|11.93|11.8631|11.67|10.33|10.45|10.74|10.65|10.7|10.97|11.01|10.64||10.6|10.37|10.3|9.99|9.96|10.11|10.36|10.22|10.5|10.92|11.38|10.66|10.07|10.23|10.21|10.21|9.885|9.83|9.564|9.64|9.42|9.28|9.355|9.31||9.41|9.55|9.565|8.71|9.35|9.09|9.12|9.1|8.73||8.6|8.48|8.23|8.41||8.585|8.42|8.61|8.6|8.59|8.7299|8.78|9.17|9.32|9.125|9.035|8.98|8.98|9.28|9.55|9.42|9.63|9.4137|9.01|9.34|8.8649||9.455|9.34|9.22|9.23|8.98|9.13|9|8.76|7.2|7.075|6.63|7.03|7.04|7.17|7.7|7.93|8.26|7.795|7.36|7.56|7.56|7.675|7.19|7.36|7.67|7.66|7.68|7.74|7.46|6.9|7.02|7.07|7.27|7.48|7.79|7.54|7.34|7.22|7.12|7.01|7|7|7.01|7.27|7.36|7.385|7.58|7.41|7.36|7.95|7.99|8.09|8.55
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE|43.602|41.2|44.4|42.004|44|41.8|42.7|43.6|43.8|45|43.2|43.6|45.2|45.6|46.4|45.6|47|52.2|50.9|51|54.8|56.4|57|55.4|59|59.2|60.2|61|59.6|62.6|60.2|57.4|56.3|61.5|59.2|59.7|57.8|57|55.4|60.7||60.7|62|61.6|62.2|62.2|60.9|61.9|60.2|57.4|55.2||62.7|66.4|63.8|60|55|55.6|60.7|64.6|66.4|67.7|66.6|57.3|56|53.6||55.8|55.3|54|56.3|55.2|50.6|49.8|49.8|53.8|49.8|48|49|48.9|44.4|43.2|48.4|45.1|42|41.2|39.6|38|36.6|35.4|38.4|39.602|44.4|44.8|46.2|46.5|47.3|46.7|51.4|51.4|52.2|52.8||50.2|50.8|50.2|45|43.4|42.7|43.9|42.83|39.8|39|36.554|41|42.8|40|41.1|41.8|42.8|43.8|38.4|37.6|39.1|40.4|41.4|41.4|44.2|44.8|43|42.7|42.4|42.2|45.3|45.8|47.1||47.6|48.4|46.2|49|51.2|56.8|58.3|61.5|62.8|64.2|67.4|66|62.9|63.8|65|64.4|62.4|59|57.4|58|57.8|57.2|56.7|58.7||63.4|63.3|62.4|61.2|62.6|61.4|64.4|67.8|65.9||64.8|56.9|54.8|55.2||59.5|57.7|58.4|58.6|60.2|61.6|65.2|70.8|68.5|68.6|70|75.2|76.6|73.6|77.4|77.8|80.4|80.6|81.4|81.828|80.2||81.8|81.4|84.8|86.7|86.2|88|90|89.2|86.7|92|84.1|105.2|108.8|110.4|107.8|110.2|117|117.1|115.4|115|117.4|106.282|121|124.4|119.8|118.402|132|128.8|130.4|130.2|133.4|130.8|133.8|139.2|157|152.2|145.8|138|144.8|146.6|139.4|133.2|127.2|124.2|133|145|143.6|136.6|135.8|152.2|153.2|148|151
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE|4.08|4.18|4.11|4.22|4.32|4.01|3.74|3.75|3.74|3.755|3.815|3.96|4.26|4.24|4.07|4.11|4.1401|4.56|4.39|4.48|4.452|4.7951|4.75|4.72|4.9|4.89|4.85|5.06|5.09|5.35|5.34|5.461|5.4401|5.55|5.52|5.37|5.215|5.2|5.27|5.4||5.38|5.805|5.7299|5.535|5.46|5.57|5.47|5.85|5.68|6.375||6.51|6.48|6.78|6.9|6.81|7.03|7.25|7.26|7.52|7.4776|7.33|7.0267|6.9|6.86||6.61|6.86|6.75|7.2|7.17|7.18|6.8|6.5533|6.33|6.66|6.58|6.5341|6.41|6.2|5.8001|5.779|5.465|5.28|5.05|5.36|4.66|4.6547|4.56|5.03|5.33|4.61|3.71|3.04|2.915|2.7808|2.77|2.7121|2.82|2.7756|2.58||2.6|2.6025|2.61|2.655|2.71|2.6099|2.6|2.6|2.55|2.42|2.49|2.61|2.64|2.39|2.41|2.35|2.56|2.56|2.56|2.57|2.9|3.2|3.33|3.21|3.14|3.1632|3.065|2.86|2.76|2.76|2.985|3.08|3.02||2.72|2.67|3.06|2.95|2.86|2.74|2.78|2.6|2.8313|2.93|3|3.2|3.0601|3.37|3.3|3.0501|3.03|2.93|2.83|2.6308|2.65|2.35|2.33|2.3||2.27|2.045|2.03|1.95|1.94|1.79|1.87|1.92|1.91||1.7901|1.75|1.67|1.64||1.75|1.7538|1.84|1.88|2.01|2.25|2.35|2.3101|2.24|2.08|2.04|2.2|2.22|2.27|2.31|2.3933|2.45|2.4|2.37|2.51|2.51||2.265|2.32|2.1201|2.31|2.27|2.9016|2.71|2.71|1.95|1.76|1.73|1.76|1.9|1.92|2.325|2.58|2.8|2.66|2.62|2.545|2.51|2.46|2.5|2.4|2.58|2.65|2.51|2.38|2.43|2.5|2.52|2.48|2.62|2.7807|2.98|2.94|3.05|2.77|2.8401|3.01|3.21|3.12|3.07|3.06|3.07|3.23|3.45|3.465|3.58|3.87|4.04|4.13|4.35
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|7.96|7.84|7.76|7.69|7.79|7.44|7.37|7.18|7.1|7.15|7.65|7.34|7.7|8.03|7.84|8.04|8.0313|8.59|8.54|8.07|8.43|8.695|8.06|7.72|8.46|8.45|8.75|8.76|8.81|8.76|9.26|9.178|9.25|9.53|9.46|9.78|9.2|8.85|8.16|8.3139||8.38|9.88|9.675|9.75|9.52|9.05|8.935|8.7|9.4166|9.125||8.91|8.95|9.68|10.22|9.1137|9.37|9.3376|9.75|9.72|9.05|9.51|9.53|9.6|9.28||9.11|8.94|9.4742|8.98|7.62|7.87|7.79|8.01|8.04|7.88|7.73|7.3821|6.9525|6.76|6.48|6.52|6.45|6.25|6.055|5.625|5.405|5.43|5.46|5.47|5.43|4.795|4.75|5.03|5.35|5.17|5.03|5.52|5.4|5.89|6.045||6.13|6.07|6.36|5.53|5.44|5.315|5.9|6.16|6.26|6.04|6.05|6.2|6.3574|6.0901|6.36|6.72|6.9|6.96|6.6|6.55|6.75|7.3|7.52|7.64|7.75|7.6|7.615|8.15|8.21|8.08|8.12|8|8.25||8.63|8.815|8.86|9.79|10.41|10.715|10.79|10.79|10.77|10.71|11.13|10.5|10.23|9.6601|9.4|10.1001|9.61|9.01|9.81|9.8|9.82|9.75|9.24|9.6001||9.79|9.37|9.4516|8.25|8.15|7.62|7.37|7.3401|7.53||7.41|8.11|7.9901|8.44||9.25|8.71|8.53|8.83|8.555|8.61|8.2|4.21|3.82|3.65|3.505|3.21|3.15|3.16|3.12|3.085|3.11|3.13|3.12|3.03|2.98||2.96|2.6257|2.61|2.5|2.29|2.36|2.4|2.28|2.366|2.39|2.49|2.83|2.83|2.8501|2.85|3.07|3.45|3.35|3.32|3.1901|3.12|3.01|2.96|3.13|3.135|3.26|3.33|3.375|3.28|3.04|3.07|2.92|3.06|3.03|3.04|2.99|3.12|2.94|3.04|2.96|3.2|3.15|3.21|3.06|3.1|3.42|3.56|3.64|3.87|4.24|4.33|4.37|4.6604
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE|13.17|13.2|13.11|13.135|13.15|13.1702|13.02|12.81|12.91|13.15|12.9|12.865|12.51|12.3301|14.315|14.37|14.78|14.82|14.605|14.74|15.02|15.32|15.48|15.51|15.46|15.5|15.49|15.64|15.78|15.71|15.43|15.1597|15.25|15.46|15.2973|15.085|14.47|14.33|14.185|14.5||14.73|14.6|14.73|14.6|14.38|14.015|14.205|14.05|14.06|13.935||14.4|13.97|13.97|14.713|14.84|15.06|15.25|15.4|15.43|15.33|15.35|14.91|14.83|14.82||14.725|14.745|14.675|14.89|14.95|14.86|14.65|14.9|14.26|14.87|15.035|14.2122|14.765|14.79|14.77|14.82|14.59|14.68|14.665|15.06|15.3|15.14|15.065|14.95|15.11|14.89|14.68|14.53|14.64|14.62|14.84|15.24|15.255|15.3|14.8923||14.95|15.37|15.36|15.39|15.475|15.32|15.27|15.3|15.345|15.38|15.18|14.9|14.35|14.2|14.135|14.2|13.8955|13.56|13.07|13.21|13.4|13.275|13.4489|13.52|13.34|12.7314|12.95|12.805|12.855|12.83|12.93|13.07|12.96||12.925|12.97|12.51|12.13|12.18|12.13|12.165|12.33|12.33|12.57|12.62|12.54|12.13|12.11|12.02|11.86|11.795|11.57|11.68|11.61|11.6|11.52|11.5|11.26||11.41|11.32|11.16|10.95|10.9417|10.742|10.47|10.37|10.28||10.21|10.3694|10.215|10.26||10.27|10.51|10.44|10.39|11|11.54|13.06|14.35|14.62|14.18|14.27|14.29|14.43|14.685|15.05|14.9|14.895|15.065|14.76|15.305|15.84||15.48|15.59|15.19|14.87|14.38|14.255|13.94|14.01|14.11|13.9701|14.16|14.425|14.24|13.89|13.84|14|14.35|14.26|14.215|14.135|14.11|14.12|13.82|13.6|13.26|13.0301|12.9436|12.87|12.8|12.41|12.49|12.22|12.525|12.37|12.35|11.6725|11.8|11.535|11.37|11.35|11.36|11.25|11.36|11.46|11.96|12.18|12.1402|12.0733|12.08|12.04|11.97|11.965|12.43
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE|1.38|1.3532|1.33|1.37|1.28|1.28|1.32|1.37|1.1988|1.18|1.31|1.32|1.42|1.4128|1.53|1.46|1.62|1.76|1.77|1.68|1.6443|1.55|1.45|1.45|1.45|1.42|1.38|1.34|1.34|1.3601|1.34|1.3701|1.37|1.36|1.39|1.37|1.32|1.3|1.28|1.3||1.24|1.25|1.26|1.29|1.2105|1.31|1.39|1.36|1.41|1.37||1.38|1.36|1.42|1.36|1.3915|1.41|1.38|1.35|1.38|1.29|1.27|1.3|1.28|1.28||1.26|1.26|1.37|1.42|1.4|1.42|1.46|1.45|1.38|1.42|1.5|1.5901|1.6|1.4|1.645|1.52|1.45|1.55|1.61|1.7314|1.32|1.5201|1.32|1.09|1.03|0.9283|0.94|0.88|0.85|0.83|0.83|0.78|0.771|0.76|0.77||0.77|0.77|0.782|0.76|0.7571|0.79|0.8|0.82|0.82|0.8137|0.7926|0.8595|0.88|0.8111|0.9003|0.86|0.85|0.8664|0.87|0.8736|0.92|0.93|0.911|0.95|0.9522|0.9505|0.97|0.96|0.97|0.9308|0.9635|0.9424|0.94||0.9988|1.01|0.949|0.9685|1|1.03|1.05|1.04|1.02|1.07|1.09|1.09|1.0701|1.06|1.11|1.14|1.11|1.1|1.15|1.03|1|0.985|1|0.9101||0.9031|0.921|0.89|0.88|0.9|0.81|0.84|0.772|0.7308||0.7|0.72|0.75|0.761||0.75|0.78|0.8036|0.8466|0.75|0.7593|0.8|0.81|0.82|0.8001|0.8|0.8|0.8|0.86|0.9|0.92|0.875|0.85|0.8889|0.85|0.842||0.824|0.8|0.8|0.8108|0.78|0.82|0.84|0.8598|0.7485|0.64|0.645|0.6801|0.71|0.7193|0.7195|0.822|0.77|0.7015|0.7106|0.6662|0.6617|0.65|0.637|0.632|0.625|0.64|0.68|0.64|0.6|0.5|0.4995|0.54|0.5892|0.62|0.63|0.924|0.9612|0.92|0.92|0.88|0.9103|0.94|0.909|0.915|0.93|1.02|1.0501|1.15|1.33|1.46|1.43|1.42|1.44
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE|34.6174|34.5548|34.5235|34.4687|34.4844|34.1987|34.2417|34.093|34.3278|34.7896|34.6135|34.9579|35.1496|35.2122|35.9088|35.1966|35.5175|35.7288|33.9287|31.0876|31.3459|31.4163|31.4789|31.5572|31.9094|31.6628|31.2676|31.2911|31.1267|31.3889|31.0093|30.8136|30.3519|30.4223|30.4145|30.0075|29.5375|29.6083|29.0839|29.9214||30.164|30.1562|29.8744|29.6162|29.2698|28.8891|29.4518|29.9136|29.984|30.0388||30.1758|29.7414|29.9449|30.0779|29.624|29.5301|30.0075|29.3657|28.9118|28.6338|28.8648|28.3169|28.3639|28.4265||27.9726|27.9569|28.5361|28.7924|28.7474|29.0565|28.8022|28.313|28.4735|28.6143|28.6159|28.8022|28.7396|28.7083|28.9352|30.0095|27.863|28.3874|28.0039|28.6222|28.5126|28.0508|28.2496|28.3874|28.7161|28.99|28.5909|28.043|31.1502|31.1032|30.5301|31.1463|31.2754|31.9015|31.3145||31.3224|31.4163|31.6198|32.0659|31.6511|31.4946|31.385|31.3615|31.0484|30.1014|30.4067|30.9545|31.0563|30.481|30.4223|30.4067|29.7962|30.0623|29.9371|30.4145|30.798|30.8136|30.4884|30.6728|31.4006|31.4476|31.3145|31.3145|31.5024|31.3772|31.8311|32.5512|32.7938||33.2243|32.4455|32.7703|33.1147|32.4964|33.506|33.3338|33.4591|33.0286|33.1773|33.4434|33.0129|32.4964|32.0737|31.8389|31.7841|31.8233|31.385|31.908|32.0894|31.1424|31.0093|30.9858|31.3067||30.8215|30.5397|30.1171|29.217|28.5596|28.4422|28.0978|28.583|28.3582||29.2874|28.9274|28.9782|29.5345||29.3343|28.9978|29.2013|28.81|28.4813|28.2465|28.6691|29.3892|30.0701|30.1484|30.4458|30.211|30.4301|31.205|31.5024|31.3185|31.6276|31.295|31.3537|31.1189|31.2676||30.8215|30.7197|34.3983|34.3591|33.9052|34.3826|33.5295|33.0873|33.326|33.0677|32.0972|32.3555|32.786|32.2929|31.338|31.9955|32.2537|32.0698|31.5102|31.4827|31.0328|30.6336|29.7492|29.1466|28.9118|29.1622|29.8823|29.1231|28.583|27.8708|28.5752|28.4891|28.3091|28.0665|28.3169|28.6535|28.8257|28.3013|27.8786|27.9283|28.4852|28.3874|29.2953|29.174|29.0918|29.5457|29.1857|29.0996|28.7239|28.7865|29.2013|29.6162|30.5006
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH|6.7349|6.76|6.71|6.87|6.95|6.72|6.77|6.5|6.505|7.1001|7.09|6.6689|6.48|6.63|6.58|6.8|6.95|6.91|6.77|6.52|6.6|6.465|5.79|5.915|6.01|6.26|6.7045|6.45|6.28|6.6|6.6395|6.755|6.42|6.8157|6.86|7.484|7.2|8|8|8||7.734|7.2|7.2|7|6.804|6.6998|6.7|6.901|7.201|7.6||6.8|7.4|7.7|7.801|7.3|6.612|6.51|6.901|6.8|7.1|7|6.906|6.8|6.626||7|6.984|6.931|7.2|7.2|7.305|7.117|7.3|7.5|6.9|7.252|7.5|7.7|7.7|7.6|7.7|8.001|8.031|8.4|8.321|7.862|8.55|8.6|7.954|6.6|6.81|6.8|6.6|6.8|6.501|6.504|6.5|6.5|6.614|6.603||6.1|6.274|6.012|6|6.3|5.375|4.801|4.936|4.753|4.605|4.556|4.635|4.6|4.6|4.7|4.89|5.2|5|4.6|4.711|4.501|4.624|4.55|4.799|4.9|4.9|4.802|4.65|4.6|5.1|5.336|5.262|5.5||5.51|5.83|5.9|5.838|5.7|6|6.3|6.6|6.55|6.501|6.5|6.646|6.7|6.81|7.1|7.2|7.2|7.334|7.3|6.91|6.85|7.1|7.201|7.003||6.6|6.6|6.51|6.3|6.228|6.1|5.6|5.225|5.5||5.182|5.2|4.642|4.804||5.656|5.657|5.858|5.9|5.858|6.489|6.711|6.868|6.869|6.8|7.259|7.413|7.475|7.3|7.4|7.405|8.001|7.554|8.448|8.448|8.8205||8.448|9.21|9.1|9.8|9.7|11.1|12|14.1|14|13.2|12.5|12.4|12.3|12|11.75|11.6|12|12.3|11.6|11.3|11.1|9.671|8.9|15.35|15.6|15|15.801|15.4|14.8|14.65|14.631|15.2|15.1|15.6|15.8|15.7|14.7|14.1|15.15|15.4|16.6|16.112|16|15.5|15.9|16.2|17.4|17.4|15.8|16.1|18|17.801|17.3
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE|29.9|29.94|29.89|29.85|29.895|30.08|30.39|30.55|30.62|30.615|30.81|31.3253|31.99|32.05|32.24|31.87|32.81|32.7|32.285|32.0101|32.08|32.28|30.46|32.25|32.94|32.59|32.26|31.73|31.68|31.82|30.76|30.21|29.85|30|29.7097|29.03|28.62|28.46|28.36|28.99||29.08|29.23|29.47|28.955|29.46|29.47|29.36|29.4601|30.61|30.56||30.75|30.77|30.65|30.54|30.51|30.66|30.84|31.62|29.63|29.48|29.21|28.2|28.37|29.23||29.02|29.17|28.58|29.92|28.6|28.46|28.58|27|26.85|26.33|25.59|25.88|26.5|26.575|27.42|27.13|25.66|26.92|26.42|28.56|28.4|28.115|30.25|30.438|30.81|31.8826|31.69|30.79|30.785|31|31.06|31.16|31.18|31.66|31.59||31.4|31.36|31.47|31.66|31.65|31.53|32.29|32.74|33.41|31.86|31.47|32.44|33.29|32.53|33.43|33.84|32.4|33.77|30.41|32.6301|34.607|36.07|36.74|37.12|37.15|36.96|37.51|37.22|37.775|38.07|38.5|38.12|38.41||39.11|38.53|38.59|38.585|38.71|38.16|38.38|38.1386|37.0008|39.08|38.94|37.1401|36.8|36.72|36.12|36.11|37.68|37.595|38.16|37.7125|38.05|37.61|37.83|37.34||36.66|36.95|36.385|35.83|35.96|35.7|35.36|36.07|36.06||36.3|36.08|35.985|36.11||35.84|35.44|35.91|35.51|35.9872|36.15|36.14|36.215|36.69|38.37|38.06|38.16|38.32|38.56|38.73|39.53|40.47|39.46|40.34|40.54|40.285||41.66|41.42|41.31|41.47|41.65|42.06|42.1|41.69|41.28|42.14|40.65|41.06|41.21|40.115|39.69|40.59|41.02|40.14|39.7|39.95|40.02|39.97|39.75|39.1|39.37|40.4|41.51|40.77|40.32|38.2|38.34|38.455|38.75|38.64|39.57|39.4|39.08|38.16|38.47|38.86|39.23|39.04|39.75|39.565|39.72|40.83|40.7|39.98|40.08|40.37|40.19|40.39|41.07
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01||28.53|29.14|28.24|28.695||28.36|27.745|29.15|28.9|28.68|29.01|29.35|29.51|29.88|28.59|28.39|29.215|29.67|29.35|30.545|31.685|31.72|30.87|30.5|30.054|31.1||31.074|30.545|29.266|29.65|31.655|31.77|31.57|31.72|31.95|30.63|29.92|29.994|28.85|27.92|27.55|27.69|28.27|27.65|26.87|27.405|27.66|26.9|27.38|26.82|27|26.48|26.3|25.92|25.66|24.56|24.4|24.05|24.48|25.03|24.61|23.59|23.171|22.67|21.82|21.99|22.02|21.89|21.45|21.41|23.31|23.785|23.81|23.71|24.185|24.99|25.18|24.508|25.095
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH|8.23|8.2201|8.67|8.72|8.79|8.59|8.88|8.9|8.295|8.28|8.3|8.4225|8.25|8.7|8.55|8.1|8.37|8.703|8.835|8.55|8.7075|8.1015|7.875|7.8|7.653|7.5|7.9605|8.4045|7.95|7.95|7.965|6.96|6.825|6.75|6.9615|6.978|6.9047|6.9|6.8265|6.8265||6.825|6.9|6.765|6.75|6.75|6.825|6.75|6.9015|7.65|7.8015||7.35|7.245|7.479|7.2015|7.0515|7.05|6.9765|6.75|7.1025|6.903|6.9|6.75|6.75|6.6555||6.6015|6.75|6.6015|6.6|6.7515|6.6|6.3|6.45|6.45|6.2565|6.258|6.1875|6.3825|6.15|5.865|6.15|5.775|5.775|5.775|5.85|5.85|5.8515|5.85|6|6.195|6.39|6.48|6.75|6.45|6.9|6.855|6.45|6.0765|6.045|6.075||6.3|6.2475|6.1245|5.4495|5.2485|5.019|4.95|4.95|4.9875|4.95|4.8825|5.0565|4.8885|4.755|4.875|4.83|4.68|4.905|5.181|7.2|6.555|6.525|6.66|6.75|6.495|6.6|7.0515|7.026|7.11|6.7815|7.125|6.7935|7.05||7.3502|7.2|7.2007|7.29|7.05|6.75|6.8707|6.9|7.968|8.3747|8.55|8.2515|8.25|7.965|7.8015|7.938|7.803|7.41|7.4085|7.2|6.993|6.9|6.8159|6.9||6.792|6.6|6.6|6.1485|6.03|6.03|5.7|5.55|5.151||4.65|5.055|4.809|4.9665||5.25|5.25|5.415|5.4|5.4|5.499|6.561|6.6615|6.7725|6.4575|6.63|6.651|6.63|6.9945|7.3335|7.4775|0.515|0.515|0.48|0.59|0.5906||0.594|0.5601|0.56|0.55|0.56|0.6005|0.6|0.6|0.56|0.54|0.5419|0.58|0.565|0.5701|0.577|0.56|0.6|0.5859|0.56|0.5802|0.5863|0.58|0.5711|0.555|0.62|0.6288|0.6645|0.64|0.618|0.58|0.572|0.596|0.64|0.67|0.7186|0.7005|0.72|0.72|0.69|0.7115|0.63|0.64|0.6645|0.665|0.63|0.72|0.7|0.7013|0.71|0.753|0.769|0.7719|0.82
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE|20.83|21.06|21.04|21.68|22.11|22.3|22.91|23.05|23.21|23.47|23.28|24.34|24.16|24.1|24|23.79|23.64|23.67|22.54|23.225|23.425|23.505|23.26|23.38|23.82|23.85|23.96|24.15|24.58|24.82|25.1|25.035|24.77|24.68|24.605|24.57|24.58|24.42|24.03|24.315||24.21|24.57|24.575|24.53|24.24|24.24|24.11|24.96|25.19|25.1||24.85|25.04|24.9|24.83|25.01|24.54|24.54|24.68|23.81|22.955|23.455|23.2216|22.88|22.76||22.53|22.5|23.18|23.355|23.4|23.24|22.705|22.08|21.225|21.22|20.93|20.55|20.83|20.39|20.25|20|19.8|22.19|22.18|22.35|22.2|22|21.81|22.06|22.48|22.92|22.53|22.455|22.7247|22.44|22.455|22.31|22.225|22.645|22.28||22.27|21.94|22.4|22.21|22.54|22.29|22.35|22.28|22.3|21.94|22.07|22.42|22.9021|22.49|22.12|21.79|21.5|21.81|21.0001|21.48|22.02|22.64|22.8|22.87|23.355|22.85|23|23.6|24|23.624|24.33|24.02|23.775||23.975|23.55|23.4|23.2401|23.385|23.22|23.54|23.51|23.045|23.3719|23.89|22.77|22.36|21.6|21.6|21.93|22.02|21.62|21.59|20.56|20.23|19.76|20.12|19.715||19.61|19.61|19.45|19.17|19.29|19.3|18.96|19.28|18.83||18.53|18.32|18.1|18.03||18.14|17.93|18.18|17.72|17.47|17.31|17.495|17.73|17.91|18.06|17.3|17.49|17.6|17.54|18.32|18.51|18.885|18.495|18.75|18.96|19.47||18.98|18.86|18.76|18.7|18.6|18.98|19.4|19.13|19.66|18.74|18.03|17.9|17.33|17.64|18.65|20.22|20.69|20.4|20.45|20.21|20.195|20|19.91|19.94|20.18|20.31|20.7|20.31|20.07|19.56|20.19|20.36|21.28|21.89|22.5|22.71|23.22|22.67|22.72|22.88|23.05|22.79|22.75|22.78|22.93|23.48|23.71|23.87|23.85|24.79|25.01|25.13|25.48
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE|12.38|12.37|12.32|12.35|12.52|13.25|13.08|13.43|13.51|13.69|13.9|13.7|13.78|13.51|13.45|13.07|13.47|12.8|11.9|13.12|13.38|13.55|13.35|13.23|13.84|13.76|13.7|13.675|13.6|14.4|13.94|13.54|13.5|13.66|13.515|13.555|13.71|13.34|12.87|13.18||13.66|13.82|13.975|13.68|13.11|12.44|12.35|12.27|12.67|12.94||13.71|13.88|14.31|14.93|14.94|14.97|14.98|14.92|14|13.95|14.8|15.07|15.21|15.67||14.92|15.13|15.73|16.37|16.4|16.49|16.925|16.32|15.71|15.75|15.37|15.135|15.34|15.9|16.08|15.74|15.28|16.935|18.36|19.85|19.17|18.39|18.405|18.68|19.29|19.395|19.93|19.84|20.48|20.36|20.3|19.5|19.345|18.455|17.31||16.97|16.36|16.33|15.8|16.45|16.03|15.59|15.33|14.711|14.08|13.81|13.62|13.56|12.7|12.64|13.46|13.01|14.475|14.15|14.55|15.14|15.29|15.38|15.47|15.49|15.17|15.62|16.125|16.46|16.85|17.57|16.77|18.92||19.09|19.445|18.44|18.76|19.04|19.16|19.47|20.04|19.8|20.77|21.31|21.665|20.44|20.26|20.04|20.12|19.52|19.14|18.89|18.75|18.46|17.93|17.92|17.88||17.9|17.85|17.75|17.39|17.15|16.48|15.87|15.4|15.28||14.79|14.695|14.365|14.91||14.97|14.535|15.09|14.47|14.5|15.715|15.66|15.97|16.15|17.09|16.32|15.79|16.67|17.225|17.26|18.09|18.07|17.73|18.11|17.9|18.65||18.52|18.35|18.285|18.61|18.66|18.99|19.59|18.72|18.625|18.15|17.1252|17.45|16.81|16.465|16.05|17.24|18.025|17.18|17.53|17.82|18.43|19.09|19.06|18.9|18.98|18.97|19.47|18.58|18.51|17.39|17.675|17.91|18.63|18.36|18.73|18.25|18.3|18.23|17.77|17.44|18.73|18.91|19.48|19.6|20.9|21.79|21.35|20.875|21.01|21.27|20.56|21.61|22.29
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH|3.67|3.7803|3.4|3.36|3.17|3.25|3.27|3.3|3.39|3.51|3.51|3.46|3.55|3.45|3.475|3.45|3.53|3.54|3.5|3.565|3.61|3.7|3.9238|4.06|4.07|4.07|4.47|4.47|4.4875|4.51|4.4025|4.34|4.265|4.485|4.49|4.43|4.42|4.2501|4.245|4.46||4.4|4.4675|4.44|4.585|4.37|4.25|4.6|4.84|4.985|5.28||5.17|5.075|5.3|5.33|5.2808|5.38|5.52|5.64|5.69|5.74|5.56|5.53|5.56|5.62||5.23|5.08|4.91|5.45|5.3502|5.2501|5.37|6.25|6.4|6.58|6.35|6.36|6.13|6.07|6|6.02|5.831|6.085|6.03|6.12|5.75|5.71|5.87|5.87|5.99|5.98|5.91|6.41|7.17|7.9204|7.9|7.495|7.3745|6.88|6.02||5.94|5.95|6.035|5.78|5.6|6.08|5.865|5.63|6.19|6.1734|5.77|5.4|5.87|6.28|6.27|6.0618|5.4|5.85|5.8|5.73|5.6|5.81|5.82|5.61|5.61|5.78|5.69|5.52|5.43|5.44|5.42|5.52|5.525||5.34|5.18|5.405|5.31|5.46|5.67|6.08|6.36|6.85|6.945|6.91|6.679|6.3|6.02|6.04|6.33|6.8801|6.6183|6.955|6.83|6.98|6.3984|6.0585|5.73||5.72|5.3001|4.9523|4.5796|4.54|4.53|4.42|4.875|4.79||4.95|5.03|4.61|4.61||4.82|4.61|4.75|4.86|4.825|5.01|5.0858|5|4.61|4.6|4.7515|4.49|4.8|6.01|6|6.3551|6.39|6.4|6.28|6.34|6.43||5.7425|6|6.49|7.405|7.055|6.9378|7.1801|7.7|7.92|7.36|7.08|7.045|6.8389|6.43|6.42|6.38|6.55|6.56|6.475|6.44|6.7308|6.62|5.925|6|6.115|6.17|5.895|6.37|6.36|5.77|6.2872|6.44|6.59|6.08|7.03|6.33|6.88|6.3824|6.45|6.11|6.21|6.175|6.55|6.47|6.57|6.6|6.71|6.55|6.845|7.36|7.33|7.3241|7.4
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE|31.42|30.81|30.5|30.37|31.12|31.22|31.32|31.62|31.76|32.02|32.48|32.105|32|31.91|29.7|27.92|28.35|28.69|28.66|28.37|28.64|28.82|28.58|28.52|28.72|28.66|28.5|28.27|28.03|27.71|27.76|27.5003|27.24|27.76|27.77|27.27|27.29|27.45|27.26|27.73||28.155|27.86|27.3123|27.11|26.92|26.74|27.24|26.87|26.36|26.44||26.25|26.11|26.15|26.59|26.5|26.56|26.6|26.53|25.63|25.57|26.05|25.26|25.06|25.84||25.8|25.95|26.4|26.48|26.21|26.4|26.53|26.24|26.08|27.035|27.22|26.9175|27.08|26.48|25.9|24.83|24.81|25.54|25.2725|25.895|25.55|25.18|24.92|25.42|26.14|26.07|26.2|25.81|25.92|25.9|25.65|26|26.27|26.55|26.42||26.45|26.24|26.86|27.58|27.43|27.28|27.23|27.34|27.1|26.24|26.18|26.54|26.6|25.92|26.55|25.65|25.55|26.44|26.05|27.49|27.15|24.605|29.84|29.88|31.54|31.1|30.9987|30.91|31.19|30.89|31|30.89|30.43||30.86|30.73|30.99|31.035|30.86|30.56|30.69|31.21|31.18|31.37|32.08|31.8|31.38|30.5|30.37|30.09|29.805|29.19|29.245|29.43|29.3|29.65|30.15|30.58||30.21|30.3682|29.99|29.33|29.47|29.06|28.545|29.04|28.47||28.09|28.145|27.85|28.05||27.67|26.92|27.245|26.8723|26.81|27|27.18|27.99|28.14|27.19|27.39|27.95|28.06|28.2|28.67|28.74|29.04|27.69|28.45|28.59|29.41||29.31|29.39|28.915|28.97|28.68|29.06|29.64|29.52|29.49|28.85|27.71|28.38|28.61|28.12|27.125|27.83|28.86|28.59|28.03|27.91|27.71|27.98|27.72|27.6|27.71|28.06|28.63|28.015|27.43|26.765|27.46|27.03|27.675|27.2|28.07|28.225|28.63|26.88|26.51|26.55|27.3|26.83|27.22|27.11|28.31|29.115|29.28|29.78|29.276|29.85|30.355|30.88|32.58
01968|30748|/equities/envirostar|R2000GROWTH|24.9717|24.8062|24.7226|25.181|25.0983|24.777|24.9084|24.7381|24.6504|24.9717|25.2638|24.3521|24.6501|24.5598|24.3|23.6087|22.9019|23.3654|24.2123|24.2367|23.4971|23.9982|23.5503|23.122|23.6964|24.9474|24.3438|24.4655|25.2151|24.923|23.784|23.1804|22.9394|22.5865|22.1971|22.0511|21.0142|20.2402|20.1137|20.6783||21.3209|19.6756|19.3251|19.4224|19.8605|20.4505|20.912|22.5768|22.0316|21.5351||20.9899|20.4544|20.6394|21.8369|22.3918|23.6379|23.2583|21.0191|21.0879|20.8049|19.5393|18.6241|18.0887|18.2639||17.9816|18.1812|18.4781|18.5073|18.4489|18.41|18.0497|19.5198|19.0817|18.9795|19.0817|19.3543|19.4711|19.4517|19.3738|18.9162|18.3515|17.7674|18.0789|18.5462|18.7312|18.4392|17.4759|17.0956|17.2222|17.0956|16.9204|17.2806|18.0108|19.0428|19.0622|19.0184|18.9211|18.8481|17.9678||18.4002|18.8676|18.702|18.6485|19.2764|19.2764|19.6853|18.2055|18.4668|18.0935|17.8356|17.0859|17.2612|16.5505|17.2271|17.6214|17.8161|18.8578|18.517|17.7869|17.4527|17.3196|18.1471|19.1791|19.2083|19.0428|19.2667|19.5539|19.8119|19.3543|19.3056|19.3738|19.4809||20.0066|20.6491|19.4127|19.1401|19.6561|21.7882|21.8147|21.2965|22.8883|22.3821|19.9579|19.0428|19.0038|18.7994|18.7312|19.734|20.727|22.8202|21.7006|21.7888|21.7395|20.1624|19.2277|18.7195||18.9746|21.6714|21.5253|19.9044|18.4002|18.5657|21.243|23.2875|22.2458||21.8077|20.8342|20.6151|20.7367||20.6832|20.8438|20.3085|19.9092|20.2597|19.9092|20.7075|21.6032|22.5086|21.6811|20.8098|20.211|20.4447|21.8758|22.0608|22.0997|22.3918|20.4934|21.3404|20.2165|20.0934||19.2326|17.8307|16.6209|17.524|17.709|17.6311|17.2812|17.047|16.3265|16.0101|15.7619|15.8544|15.869|16.716|18.2542|18.8091|18.4528|17.9913|17.0016|16.5602|17.0275|17.0372|16.6624|16.3363|17.3293|17.3381|16.5505|16.3071|15.6743|14.2042|14.4|13.2501|12.5394|14.9928|15.0901|14.9636|16.8425|17.193|16.7196|16.5456|15.4503|14.691|13.805|12.6757|12.8996|12.3447|12.8899|12.9775|12.6368|12.9386|12.9191|12.6854|12.997
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE|9.87|9.87|9.76|9.815|9.8|9.82|9.82|9.85|9.87|9.91|10.08|10.13|10.01|10.24|10.2|10.02|9.95|9.68|9.68|9.69|9.61|9.52|9.46|9.5225|9.3|9.225|9.15|9.13|9.015|8.86|9.04|9.04|8.99|9.1|8.99|8.72|8.68|8.61|8.49|8.755||8.75|8.645|8.48|8.44|8.31|8.21|8.15|8.06|8.245|8.235||8.13|8.01|8.06|7.99|7.98|7.53|7.87|7.81|7.08|7.17|7.06|6.81|6.65|6.91||7.01|7.0275|7.08|7.08|7.021|7.065|6.76|6.62|6.51|6.9|6.875|6.85|6.745|6.88|7.01|7.15|7.55|7.64|7.53|7.78|7.4|7.3|7.225|7.5|7.8|7.79|7.79|7.78|7.795|7.7475|7.66|7.51|7.6|7.55|7.49||7.38|7.44|7.63|8.02|7.93|7.83|7.82|7.78|7.81|7.52|7.69|7.69|7.755|7.69|7.6|7.46|7.58|7.99|7.8927|8.25|8.63|8.61|8.51|8.62|9.25|9.16|9.1|8.55|8.815|8.44|8.43|8.47|11.11||11.12|11.25|11.31|11.02|11.315|11.24|11.29|11.45|11.46|11.52|11.84|11.78|11.21|10.9|10.96|10.92|10.96|10.5|10.775|10.5|10.22|10.43|10.22|10.84||10.96|10.84|10.59|10.3|10.32|10|9.54|10|9.87||9.76|9.49|9.5|9.68||9.7|9.627|9.77|9.73|9.81|9.72|10.18|10.49|10.48|10.53|10.33|10.39|10.54|10.8|10.81|10.875|10.69|10.37|10.61|10.55|11.03||10.91|10.84|10.77|10.75|10.35|10.72|10.87|10.73|10.9518|10.7|10.11|10.23|10.28|9.54|10.525|10.81|11.155|11.15|11.045|10.87|10.69|10.44|10.31|10.19|10.16|10.22|10.55|10.25|9.97|9.67|9.95|9.93|10.065|10.24|10.11|10.07|9.62|9.08|8.98|8.9|8.99|8.9|9.06|9.07|9.27|9.5|9.58|9.82|9.5|9.87|10.03|10.35|10.65
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|17.2|17.14|17.09|17.22|16.91|16.9416|16.62|16.61|16.3|16.65|16.72|16.25|16.3|16.7|16.5576|16.49|16.79|16.97|17.01|16.8|18.12|21.75|22.85|20.1|17.53|17.715|23.42|23.17|20.91|18.65|18.61|17.69|17.405|17.33|17.2|17.3375|17.59|17.25|16.94|17.2||17.28|17.85|17.64|16.91|16.85|16.47|17.77|17.96|18.33|18.245||18.11|18.12|18.12|18.03|17.96|17.85|18.93|18.7|17.76|16.6|16.73|16.4|15.72|15.6||15.82|15.855|16.07|16|16|16.02|15.89|15.6525|15.41|16.265|16.38|16.53|16.46|15.395|15.19|15.17|14.75|14.53|14.315|14.81|14.43|13.99|14.32|14.06|14.1713|13.28|13.64|13.13|12.48|11.33|11.55|11.93|11.9|11.97|12.23||12.11|12.19|12.15|12.28|12.44|12.32|12.215|12.055|11.89|11.785|11.78|11.97|12.74|12.5|12.74|13.11|13.52|13.1|13.925|13.93|14.81|14.94|14.85|14.4|14.94|15.21|15.31|15.09|14.83|14.93|15.43|15.09|15.0801||15.26|15.01|15.205|15.06|14.905|14.9|14.96|15.005|15.32|15.61|16|15.61|15.3|15.34|15.286|15.74|15.54|15.225|15.3|14.8|14.3|14.35|14.39|14.24||14.28|14.19|14.2|14.68|14.7|14.295|14.11|14.44|14.37||14.495|14.24|13.77|14.14||14.32|14.04|14.365|13.74|13.8|14.28|14.475|14.55|15.015|15.19|15.405|15.39|16.405|16.38|16.475|16.58|16.63|16.15|16.3|16.25|16.63||16.75|16.56|16.37|16.5|16.17|16.24|17.435|17.48|17.835|17.44|17.44|17.51|17.48|17.44|16.78|17.38|17.89|18.075|16.82|16.99|16.26|15.26|15.1|15.26|15.4|16.5|17.14|16.65|16.91|15.245|14.895|15.3|16.27|16.51|16.83|17.07|17|16.87|16.54|16.94|16.37|16.05|15.65|15.57|15.38|15.91|15.38|14.79|14.1|15.64|15.75|15.91|15.85
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE|106.29|105|103.365|101.595|101.93|101.64|101.19|101.8|101.99|103.88|103.39|103.26|104.1|104.09|98.7101|100.8001|101.66|100.2|99.65|99.77|99.36|99.1|99.07|99.33|100.31|100.01|98.99|99.31|100.01|99.7|100.94|99.57|97.55|97.1712|97.51|96.32|96.31|97.78|98|100.54||102.04|103.3|103.5|101.73|101.16|98.82|97.11|97.33|98.08|98.58||98.41|96.82|97.26|97.43|96.13|95.87|96.51|95.805|91.98|91.24|93.12|89.77|89.8|91.96||92.32|90.3|90|92.51|94.74|94.68|94.85|95.15|94.89|96.1|96.6486|97.02|95.54|95.2201|95.245|95.6|93.38|95.13|91.97|93.59|93.34|91.98|91.52|95.03|97.04|96.89|95.69|95.63|95.26|95.16|95.13|93.45|93.61|93.01|90.91||90.4|90.48|91.69|93.04|93.82|92.3045|91.82|90.36|90.28|87.13|86.88|87.89|88.98|88.19|86.44|85.68|85.5|88.44|86.56|87.85|90.92|91.61|90.6|90.76|93.56|92.92|92.91|92.54|92.395|90.77|92.61|93.32|93.03||96.17|93.65|93.54|94.154|94.55|92.85|87.745|99.43|98.29|98.94|98.92|99.45|97.56|93.7|93.37|93.75|92.33|92.09|92.3|92.305|92.25|91.55|93.11|92.9601||92.83|91.995|90.68|88.55|88.29|87.26|85.6627|86.3|85.6||86.915|86.4889|85.51|87.18||87.05|86.51|89.57|88.17|86.38|85.01|86.27|89.82|90.18|89.2|89.67|92.08|91.2|91.73|92.96|94.09|94.34|90.66|91.025|91.26|94.86||94.25|92.24|91.8058|86.87|86.46|87.39|87.81|88.095|88.36|89.5|85.7|85.61|85.895|83.05|82.18|83.82|85.75|84.99|83.19|82.35|81.83|79.4|78.11|75.81|75.3002|76.64|77.65|76.7159|75.18|73.37|74.625|75.78|75.77|74.96|78|77.81|77.21|74.48|73.33|73.63|74.1374|73.34|74.38|74.23|76.11|77.98|77.04|77.85|75.84|77.315|77.93|80.36|82.48
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH|13.8|13.6|14.4|15.2|16.5|16.4|16.6|16.4|16.6|16.08|17.2|17.6|18|17.872|17.6|17.408|17.606|17.6|18|18.12|19.6|20.438|20|21.4|19.8|20|23.012|25.6|25.2|24|24|23.4|23.6|24.6|24.8|26.002|27|26.6|26.226|26.2||25.4|23.2|24.6|25.6|25|23.526|24|25|26.4|29||29|30.002|31.202|34|34.2|34.202|33.804|34.2|36|34.6|35.6|35.8|35.4|34.2||32.6|32|32|32|31.2|31.6|30.4|29.8|30|31.23|31|30.8|30.2|32.058|31.4|31.002|30.202|25.602|30|25.8|25.8|25.2|22.2|20.584|19.004|19|20|18.8|19.8|19.6|18.8|18.658|17.468|17.84|17.148||18.804|18.802|19|18.8|19.03|19.1|18.802|18.8|18.8|18.6|17.978|18.4|19.2|19|19|19.044|18.9|18.802|19.2|19.634|21.3|22.202|23|23.2|23.4|22.2|21.684|21.8|21.8|22.402|23.2|22|21||20.816|22.1|23|22.534|23.256|24.16|25.4|24|24.6|26.1|26.002|29|28.996|28.8|25|24.8|25.2|23.2|21.782|20.3|20.6|20|20.6|20.758||19.2|19.2|19.6|19.7|19.6|19.6|18.8|18.802|18.2||19|18.6|18.6|19.6||16.4|16.4|16.4|16|16|15.6|14.252|16|13.6|12.63|12.622|12.7|13|13.24|13.22|13.602|13|13.2|13.02|13.5|13.6||13.622|14|14.232|15.42|15.8|15.8|16|16.6|16.6|18.5|17.6|18.196|19.2|19.148|20|21|21.2|21|21.2|21.002|20.6|20.6|20.8|21|21.6|21.6|23.2|23|22.848|22.6|20.2|22.6|22.8|22.2|23.8|24.4|24.8|23.364|21.688|20.4|21.2|20.2|20|20|20.6|22.8|24.4|24.206|27.398|28.4|28.4|28.8|29.4
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE|126.28|126.42|126.29|126.25|126.18|126.1|126|125.92|125.92|125.71|125.86|125.74|125.9|125.82|125.85|125.82|126|125.82|125.82|125.82|125.91|125.81|125.53|124.11|125.85|125.79|125.5|125.67|121.51|122.63|120.57|121.081|120.845|119.94|120.285|115.81|116|115.19|114.31|117.9767||120.83|120.84|118.32|120.17|120.83|121.3|121.15|123.4|124.53|124.28||126.6|128.98|128.85|122.4739|125|118.7234|123.68|123.57|121.62|121.29|120.91|117.555|115.7901|118.89||119.31|118.01|118.725|118.93|117.63|112.68|115.76|113.45|111.43|111.53|110.9701|109.8726|109.52|107.72|108.7|110.22|110.51|110.21|107.93|109|108.01|107.22|105.8|108.38|108.76|108.4|105.1|102.795|101.75|101.89|101.15|102.17|102.44|101.81|99.34||99.39|99.595|101.75|102.7|101.91|101.17|100.45|101.01|100.68|98.06|98.18|98.79|101.19|98.87|97.98|99.84|97.32|98.39|96.11|96.37|99.26|98.751|100.33|98|100.85|98.65|97.97|96.08|96.25|94.5|95.42|95.34|95.45||95.65|94.99|93.53|93.09|92.12|91.9|91.36|94.13|94.94|94.64|96.36|93.9|93.39|90.7|90.13|90.93|90.61|89.9|89.6731|88.875|87.8|88|89.51|90.9||91|89.81|89.97|89.13|89.49|89.91|88.67|88.16|84.53||83.76|85.5|84.255|84.3288||85.1392|84.45|87.77|84.785|85.02|83.02|81.18|90.05|93|91.85|92.36|93.74|93.39|92.1948|92.85|94.26|94.11|91.545|91.1986|91.48|95.18||95.21|94.23|92.71|93.0136|92.32|94.6426|96.28|93.84|94.49|90.413|91.22|94.16|95|91.9|88.9|90.54|92.93|92.1295|88.82|84.3999|84.46|83.7201|85.2|84.1|83.545|81.1484|84.12|83|81.49|79|81.51|82.32|81.88|82.57|83.28|85.85|86.7|83.77|82.39|81.97|82.65|81.85|82.71|82.2701|84.73|85.97|85.985|84.9|81.93|82.56|83.12|82.885|88.01
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE|13.85|13.86|13.4915|13.5|13.6|13.53|13.39|13.31|13.47|13.67|13.735|13.83|14|13.945|13.625|13.43|13.6|12.11|15.63|15.73|15.92|15.96|15.875|15.8|15.791|15.9|16.065|16.145|16.145|16.17|16.31|16.02|15.92|16.33|16.335|16.34|16.02|15.86|15.595|15.855||16.05|16.165|15.775|15.66|15.49|15.24|15.28|15.513|15.415|15.53||15.5|15.345|15.32|15.25|14.94|15.13|15.22|15.02|14.51|14.34|14.01|13.575|13.64|13.79||13.615|13.48|13.485|13.86|13.87|13.79|13.54|13.46|13.39|13.545|13.39|13.32|13.37|13.66|14.55|14.2|13.365|13.59|13.515|13.37|13.355|13|12.93|13.25|13.42|13.415|13.4|13.47|13.515|13.475|13.44|13.34|13.51|13.27|12.98||12.93|12.96|13.17|13.64|13.67|13.46|13.29|13.15|13.105|12.73|12.82|12.99|13.305|13.02|12.795|12.89|12.865|13.23|12.82|13|13.48|13.56|13.67|13.775|13.87|13.72|13.78|13.8201|13.85|13.72|13.8|13.79|13.77||13.86|13.85|13.92|13.64|13.74|13.59|13.615|13.725|13.65|13.65|13.59|12.96|12.58|12.335|12.24|12.09|12.025|11.93|11.935|11.91|11.77|11.81|11.91|12.18||12.05|11.945|11.58|11.32|11.22|10.97|10.85|10.89|10.735||10.65|10.7|10.67|10.755||10.62|10.55|10.85|10.84|10.885|10.8|11.06|11.415|11.58|11.35|11.39|11.395|11.27|11.305|11.465|11.52|11.57|11.24|11.33|11.36|11.62||11.59|11.535|11.54|11.26|11.15|11.305|11.19|10.96|10.97|11.075|10.875|11.055|11.51|11.35|11.24|11.425|11.66|11.46|11.31|11.27|11.29|10.95|10.82|10.56|10.525|10.81|10.87|10.48|10.27|10.06|10.36|10.44|10.455|10.445|10.595|10.66|10.615|10.27|10.26|10.26|10.21|10.045|9.97|9.895|10.29|10.52|10.445|10.51|10.38|10.72|10.765|10.99|11.435
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.58|9.57|9.57|9.56|9.56|9.55|9.55|9.55|9.54|9.54|9.53|9.54|9.54|9.5|9.43|9.46|9.46|9.47|9.48|9.46|9.44|9.57|9.55|9.52|9.51|9.55|9.55|9.53|9.56|9.58|9.58|9.59|9.56|9.57
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE|1.21|1.18|1.17|1.17|1.2|1.19|1.23|1.15|1.16|1.17|1.23|1.28|1.33|1.42|1.49|1.6|1.64|1.73|1.78|1.76|1.865|1.86|1.76|1.7|1.705|1.695|1.78|1.78|1.8225|1.97|1.83|1.86|1.955|2.055|1.94|1.83|1.78|1.69|1.65|1.73||1.7|1.67|1.72|1.63|1.56|1.59|1.62|1.68|1.72|1.765||1.83|1.77|1.8041|1.9|1.695|1.7|1.74|1.74|1.6225|1.65|1.61|1.51|1.64|1.63||1.52|1.6|1.64|1.79|1.63|1.65|1.6382|1.6|1.615|1.69|1.7401|1.77|1.7307|1.65|1.65|1.59|1.56|1.48|1.29|1.28|1.28|1.22|1.27|1.26|1.32|1.38|1.44|1.57|1.58|1.545|1.52|1.56|1.5301|1.8|1.8||1.82|1.83|1.95|1.95|1.94|1.96|1.89|1.865|2.07|2.08|2.13|2.16|2.2|2.14|2.19|2.24|2.2|2.28|2.13|2.185|2.26|2.36|2.39|2.62|2.7901|2.7|2.78|2.6|2.73|2.68|2.78|2.86|2.93||3.07|3.16|3.27|3.14|3.081|3.0616|3.19|3.2416|3.34|3.48|3.635|3.65|3.48|3.405|3.38|3.24|3.24|3.15|3.23|3.09|2.97|2.91|3.11|3||2.86|2.71|2.4589|2.185|2.17|2.06|2.16|2.295|2.28||2.235|2.215|2.1707|2.18||2.3325|2.3|2.435|2.44|2.51|2.61|2.6225|2.71|2.73|2.64|2.66|2.63|2.68|2.8|2.89|2.9|2.915|2.83|2.93|2.96|3.005||2.9705|2.9125|2.93|2.98|2.955|3.05|3.065|2.94|2.64|2.54|2.4|2.5913|2.7225|2.7|2.66|2.73|2.77|2.78|2.59|2.59|2.61|2.47|2.3655|2.43|2.49|2.43|2.51|2.45|2.37|2.4|2.44|2.37|2.33|2.49|2.77|2.84|2.96|2.83|2.81|2.8|2.88|2.88|2.93|2.9|3.05|3.065|3.08|3.03|3.0407|3|2.9688|3.02|3.175
01977|1172723|/equities/ftc-solar|R2000GROWTH|19.175|18.8|18|18.1|19.1|18.75|18.9|18.55|18.7|19.1|19.6|20.3|20.05|22.15|22.5|31.1|33|33.805|34.8|33.6|37.3|36.6|35.9|35.6|34.52|34.6|34.4|34.6|31.9|33|32.1|30.3|31.2|31.65|30.8|30.9|30.25|30.2|29.4|30.75||31.7|29.3|27.9|26|24.25|24.7|24.4|24.4|23.9|24.3||25.7|25.1|25.5|25.573|25.75|26.4|26.9|26.8|26.6|27.65|27.5|26.95|26.5|26.3||27.9|26.3|32.3|33.35|30.3|30|29.901|32.15|30.9|30.2|28.95|27.7|27.1|25.6|25.7|25.325|25|25.1|25|25.976|26.4|26.1|25.2|25|25.4|25.7|24.6|25|25.4|27.6|27.5|26.787|26.5|25.1|23.8||22.5|22.1|22.7|21.984|21|21|19.9|20.5|20.1|20.1|20.1|20.2|19.8|19.9|20.9|21.7|24.2|23.5|23.1|24.8|27|28.8|29.054|28.65|28.4|27.4|28.4|28.2|26.2|26.3|26.75|26.3|26.6||25.6|27.888|27.2|26|26.3|26.85|28.3|28.9|28.3|27.9|26.9|26.9|26.5|26.5|26.45|27.511|27.6|27.75|29.35|29.1|27.9|27.7|26|25.2||24.85|28|27.5|25.35|25.5|25.6|25.1|25.2|25.4||24.65|22.9|21.95|21.6||23.3|23.5|22.9|23.2|24.3|23.85|25.9|27.08|26.55|25|24.689|23.2|20.5|21.65|23.5|21.6|20.2|19.45|19.25|19.6|21.3||20.6|20.5|20.9|21.4|21.2|21.95|23.8|22.3|24.9|22.05|17.8|18.6|17.85|18|18.2|18.4|20.1|19.8|19.2|20.3|20.1|18.8|18.05|20.2|20.7|21.1|22.3|22.15|24.35|25.222|26.3|25.7|26.6|27.5|28.9|30.015|32.1|27.8|29.3|29.3|30.1|30.6|30.6|31.3|33|33.7|35.6|36.9|35.05|37.2|40.1|39.7|41
01978|977675|/equities/oncobiologics-inc|R2000GROWTH|23.8|23.6|22.8|23.6|25.4|24.2|26.946|25.6|27.202|26.8|30.8|28.6|31.8|32.1|32.5|31.7|31.6|32.2|32.4|32.4|33.2|33.3|33|32.602|31.6|32|32.8|33.4|33.4|34|32.6|32.6|33|34|34.1|32.4|32.5|32.2|32.6|34||33.8|32.2|32|32.4|31.6|31.4|34|34.3|33.622|34.42||34|33|32.4|32|31.8|33.504|33.61|36.6|35.2|31.4|30.2|29.646|27.8|27.8||27.014|26.602|29|29.4|27.8|24.2|23.6|23.6|23.6|22.8|22.4|22.6|23.2|22.402|22.8|22.2|22.2|22.2|22.2|21|20.8|20.8|21.4|21.2|21.4|23|23|21.8|21.4|21|21|20.8|20.8|20.6|20||20|20.2|20.4|21|21|20.98|20.2|20|19.8|20.2|20.2|20.6|20.5|20|19.8|19.8|20|20.5|20|20|21|21.4|22.2|21.6|20.4|20.2|21.6|21.65|22|22.2|22.8|22.8|22||21.6|22.4|22.8|23|22|24.4|25.4|25|24.4|23|23|23.2|22.2|22.8|23|22.2|21.8|21.6|21.8|21.6|21.8|23.2|24.2|25||24.6|20.8|20.6|20.8|20.4|20.2|20.4|20.4|20.6||20|19.6|20.2|20.4||16.81|17.2|17.11|16|17.208|16.9|17.8|17.6|19.2|19.2|19.81|20|20|20|20|20.2|20.2|19.956|20|20|20.6||20.4|20.2|20.4|20.4|20.4|20.5|20.4|21|20.4|19.604|20.1|21|21|20.2|20.8|20.6|22.8|22.8|23.6|25.6|24.2|23|22.6|23.2|23.2|23.2|24.2|23.6|23.8|24|24|23.8|24.2|25|25|24.2|25|24.2|23.8|23.6|23.2|22.4|22.8|22.4|23.6|23.6|24.6|23.666|22.2|22.8|22.8|23|22.2
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE|72.95|72.555|71.2|71.88|73.395|74.06|74.305|74.43|75.32|74.48|74.06|74.01|75.63|75.675|75.46|75.56|77.97|78.54|78.5|79.13|79.6|79.135|78.135|78.095|81.68|79.45|77.6|77.58|78.45|76.08|75.84|75.185|73.72|75.22|73.975|71.589|70.6|70.89|67.36|70.235||71.41|71.02|69.48|69.55|68.175|68.26|66.21|68.84|69.6|69.43||69.75|68.4778|69.37|69.75|67.585|66.62|68.03|69.03|65.45|64.1|64.4847|60.32|59.7|62.455||62.32|61.63|62.35|64.25|63.995|63.95|59.9|59.62|59.44|60.54|59.63|59.9|60.28|61.92|62.5863|62.28|59.88|61.05|60.13|62.98|62.79|60.61|56.79|57.1098|60.82|62.071|64.22|65.26|65.174|65.58|64.93|67.06|67.78|72.06|70.43||68.85|69.57|71.305|73.4|72.94|71.19|71.54|72.51|70.51|65.2875|63.9|63.675|64.535|62.05|61.13|63.25|64.085|68.75|68.9|70.59|75.1|77.42|79.24|80.14|82.04|79.9|79.24|76.17|75.2|71.43|72.1901|84.21|84.9||88.01|88.08|85.7774|83.54|82.95|82.15|84.2734|86.09|88.17|88.01|91.43|88.83|85.2001|85.97|85.44|86.935|86.79|83.43|83.6|84.51|83.81|85.46|87.4|87.37||87.16|86.66|86.12|82.85|83.72|79.45|76.21|75.57|75.07||74.79|74.555|74.11|76.27||76.08|74.44|77.155|74.575|73.97|75.23|77.63|81.3401|82.32|78.89|79.91|80|80.38|82.94|83.885|87.2841|87.93|86.19|86.63|85.56|89.52||88.19|86.735|84|88.48|90.955|86.3652|94.07|92.02|92.665|86.16|82.56|82.855|82.61|81.325|77|78.09|81.84|78.42|77.165|78.9|79.79|76.37|76.11|76.19|69.88|66.07|68.08|66.88|64.99|63.47|65.78|68.1|67.46|66.64|69.28|70.01|68.31|62.29|61.29|59.24|61.94|62.13|61.315|62.29|65.93|67.04|69.26|68.46|68.92|74.01|76.15|80.47|78.32
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE|10.78|11.045|10.82|11.13|11.23|11.13|10.94|10.8776|11.01|11.16|11.94|12.12|12.425|12.53|11.96|11.82|11.62|12.19|12.22|12.36|12.96|13.4|12.5715|12.35|12.96|12.75|13.21|12.385|12.24|12.24|12|12.04|12.15|12.4401|11.99|11.875|12.13|12.08|11.45|11.68||11.65|11.55|10.85|11.28|11.42|11.79|11.83|11.72|11.81|12.125||12.52|12.88|13.15|13.1|12.74|12.27|12.97|13.78|13.54|12.9622|12.3|11.315|10.88|10.83||11.25|11.31|12.67|13.32|13.04|12.3747|11.29|11.5|11.3|11.73|12.675|12.89|13.3234|12.46|13.56|14.605|14.26|14.09|14.61|15.34|14.71|14.52|14.51|14.645|14.185|15.15|15.57|15.18|14.96|14.0257|14.245|13.54|13.83|13.24|13.06||12.0924|11.47|11.49|11.715|11.65|11.21|11|11|11.21|10.95|10.68|11|11.38|11.44|11.78|12.49|13.1|13.73|13.4|13.0401|14.01|15.47|15.84|15.58|15.88|15.905|16.42|16.1|15.33|15.15|16.95|16.6|16.97||16.31|15.85|16.88|17.26|17.98|17.72|17.73|19.02|20.15|20.71|20.88|20.395|19.21|21.765|21.65|21.52|21.51|20.5|20.1|20.46|20.58|20.3698|21.01|19.4||16.67|15.09|14.03|14.17|12.08|12.37|12.72|13.67|13.16||12.87|12.3|11.73|11.3717||11.4|11.66|11.67|10.53|10.96|11.95|12.45|13.27|13.88|13.99|13.86|13.72|13.42|13.25|13.13|13.3|12.82|13.31|13.33|13.17|13.75||13.89|14|13.97|14.35|14.98|15.535|15.69|16.31|17.1|14.5|15.32|16.485|16.45|17.725|18.18|18.01|17.7135|17.48|16.91|16.59|16.15|16.61|16.24|15.96|15.395|14.3061|13.595|12.88|12.87|12.295|11.8122|12.28|12.2|11.96|13.19|12.87|13.07|12.63|13|13|12.91|12.57|12.05|11.8|12.58|13.37|12.35|12.39|12.11|13.03|12.5305|12.71|12.2
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH|44.4|44.7|42.5|42.5|42.3|42.8|43.3|44.1|45.9|48|49.8|49.1|51.9|52.95|52.6|49|50.6|51.2|53|53.4|54.5|56.1|51.5|51.1|48.2|53.1|47.5|72.001|70|69.4|70.3|67|65.2|66.1|67.7|68.2|61.9|58.5|56.4|58.9||57.7|56.2|56.1|53|53.3|54.2|56.4|59.8|58|58.701||58.2|62|62.009|59.701|58.15|56.9|53.7|55|56.6|56.55|54.9|56.101|52.5|52.98||57.5|57.2|58|58.1|56.9|59.2|57.3|58.5|58.7|60.4|60.5|62.5|63.3|65|65.3|62.7|62.5|62.5|61.4|60.7|56.4|58.9|61.066|61.3|64.4|62|61.35|61.55|60.4|61.9|61.9|60.5|60.4|59.569|57.5||59.248|60.2|62.7|65|63.7|64.9|65.5|62.5|64.05|62.1|61.75|63.6|68.1|66.3|66.75|64.788|64.7|64.4|62.2|63.489|65.7|65.9|66.57|72|71.8|72.1|74.75|74.1|75.8|80.4|80|74|72.5||73.5|72.5|70.1|70.7|71.6|69.2|62.888|56.6|52.75|51.3|50.3|49.8|45|45.8|45.207|46.3|46|44.1|44.4|41.3|40.5|40.7|42.818|43.2||43.6|46.289|43.3|40.1|39.1|36|33|28.9|27.701||23.3|23.3|23.3|24.1||24.3|26.3|26.3|26.2|27|29.6|29.6|29|30.5|30.3|30.7|31.5|28.9|29.7|31.6|30.6|28.9|26.7|26|25.2|25.4||26.2|23.769|23.6|23.269|21.2|22.4|22|22.7|21.6|21|20.2|21.7|22.9|22.7|23.3|23.9|24.5|23.4|23.65|23|23.9|23.002|23.9|23.8|25.7|27.401|29.7|27.5|25.704|23.4|23.6|23.8|23.4|24.2|26.5|27.7|29.3|28.9|27.4|27.6|29|28.3|28.1|26|30.2|34.4|37.7|35.301|35.7|37.4|39|38.4|41
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE|21.6|21.3|21.1|21.5|21.62|21.4|21.36|21.095|20.84|20.81|20.72|20.66|20.2|20.32|19.74|19.65|22.37|22.43|22.73|22.38|23.39|23.765|23.34|23.17|23.4|23.22|23.05|22.965|22.85|22.96|22.36|21.88|21.24|20.8|20.19|19.68|19.1|18.73|18.74|19.325||19.04|18.76|18.565|18.77|18.075|18.135|19.03|18.68|18.73|18.625||19.0625|19.1|19.25|19.2|18.7|18.55|18.37|18.5|18.72|18.79|18.7|18.33|18.072|18.1||18.08|17.75|17.84|18.24|18.04|17.79|17.22|17.11|16.945|16.91|16.91|16.92|17.2|16.75|16.505|16.405|19.29|20.02|20.03|20.7167|20.74|20.77|20.72|20.56|20.72|21.02|20.73|20.55|20.54|19.64|19.56|19.695|19.7|19.86|19.06||19.03|19.155|19.215|19.52|19.54|19.24|19.12|18.94|18.86|18.41|18.38|18.93|18.89|18.645|18.41|18.735|18.47|18.53|18.39|18.76|19.33|19.53|19.88|19.76|19.54|19.75|19.49|22.86|22.68|22.49|22.17|22.88|23.23||23.37|23.5|23.32|23.04|22.61|22.335|22.62|22.37|22.11|22.47|23|23.5|22.46|22.48|22.58|22.99|23.18|23.12|23.3688|23.65|23.55|23.88|24.18|24.57||24.33|23.78|23.45|22.69|22.11|22.135|22.21|22.75|22.445||22.94|22.64|22.285|22.14||21.93|22.17|22.15|21.72|20.89|20.89|21.57|21.43|20.81|20.1|20|19.71|19.75|19.72|19.89|20.65|20.34|19.18|19.55|19.49|19.61||19.36|19.79|19.5|19.69|20|20.02|20.64|19.65|19.83|20.12|18.59|18.131|16.81|17.09|17.15|17.17|19.7|19.5|18.69|18.28|18.41|17.59|17.02|17.18|17.41|17.58|17.55|16.99|16.43|15.76|15.6|15.61|16.16|16.74|17.02|17.22|17.15|16.58|16.57|16.62|16.69|16.65|16.57|16.48|16.645|17.7491|18.21|17.94|17.45|17.99|17.76|17.47|18.02
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE|30.82|30.63|30.39|29|30.69|30.54|30.11|30.16|30.64|30.99|31.31|31.785|32.02|32.19|32.25|32.37|32.98|32.79|31.88|32.11|31.46|30.91|28.35|27.72|27.85|27.88|27.95|28.1|28.24|28.25|28.195|27.995|27.808|28.1|28.17|27.92|28|27.79|27.36|27.86||28.3|28.5|27.93|27.41|27.25|27.1|27.29|27.7117|27.55|27.5||26.95|26.76|27|27.09|26.76|26.62|26.73|26.7|25.66|25.775|24.33|23.765|23.62|24.08||24.54|24.45|24.78|25.31|25.25|25.105|25.03|24.49|24.41|24.42|24.49|24.495|24.68|24.34|25.01|25.1623|24.65|25.12|24.525|24.54|24.42|23.73|23.22|23.5159|23.68|23.68|23.72|23.3|23.605|23.96|23.905|23.93|24.23|24.32|23.72||23.53|23.63|24.5|24.88|24.45|24.21|24.05|23.92|24.07|23.58|23.64|23.6316|24.26|23.85|23.3|22.92|23.23|23.93|23.825|24.89|26.01|26.7|26.62|26.8|27.14|27.09|27.47|27.4|27.31|27.4|27.93|28.04|27.26||27.39|27.372|27.32|27.59|28.09|27.4375|27.55|27.88|28.06|28.18|28.5133|29.61|28.6|27.6|27.505|27.74|27.3|26.75|26.9|26.9813|26.62|26.475|26.66|27.2||27.41|26.735|26.335|25.79|25.71|25.24|24.57|25|25.16||25.325|25.44|25.15|25.35||25.25|24.9569|25.4558|25.07|25|24.97|25.54|26.475|26.64|26.59|26.64|26.94|26.87|27.02|26.5561|27.2213|27.4675|26.61|26.63|26.985|27.47||27.68|27.77|27.16|27.29|27.25|27.8|27.96|27.64|28.11|28.2128|27.5|28.11|27.52|27.17|26.26|26.605|27.2|26.895|26.58|26.29|26.28|25.82|25.66|24.6|24.61|24.7|24.87|24.21|23.57|22.67|23.14|23.57|23.96|23.76|24.73|25.025|24.79|23.9|23.71|23.88|24.37|23.68|23.82|24.02|24.64|25.16|25.39|25.38|24.64|25.26|25.46|25.67|26.69
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH|4.3823|4.46|4.525|4.63|4.62|4.33|4.21|4.27|4.272|4.3|4.41|4.49|4.63|4.36|4.33|4.43|4.44|4.89|4.565|4.21|4.23|4.1|3.75|3.8|3.78|3.87|4.18|4.16|4.23|4.18|4.15|4.05|3.96|4.03|4.07|4.02|3.89|3.78|3.7|3.6||3.55|3.62|3.55|3.45|3.48|3.4825|3.61|3.995|4.0513|3.77||3.66|3.865|4.04|4.15|4.08|4.07|4.0401|4.13|4.18|4.26|4.09|3.92|3.84|3.73||3.585|3.4101|3.1501|3.2|3.61|3.56|3.42|3.61|3.7|3.91|3.89|3.77|3.9|3.84|3.905|3.69|3.43|3.25|3.65|3.755|3.83|3.75|3.66|3.73|4.001|4.26|4.25|4.25|4.26|4.43|4.46|4.52|4.62|4.545|4.311||4.35|4.35|4.375|4.27|4.12|4.06|3.94|3.75|3.62|3.45|3.53|3.735|3.99|3.92|3.92|3.83|3.76|4.02|3.9401|3.81|4.06|4.06|4.15|4.03|4.07|4.05|4.11|4.08|4.195|4.13|4.15|4.12|4.25||4.49|4.01|4.05|4.04|4.1532|4.33|4.66|4.735|4.92|5.03|5.05|4.94|4.87|4.63|4.22|4.29|4.36|4.32|4.53|4.56|4.22|4.4|4.775|5.19||5.13|4.99|5.18|5.33|5.47|5.77|6.06|5.92|6.1||6.77|6.48|6.03|5.93||6.2399|5.9|5.19|4.87|4.81|5|5.37|4.79|4.06|3.53|3.67|3.73|3.95|4.09|4.06|4.09|4.155|3.935|4.05|3.84|4.2015||4.085|3.98|3.82|3.62|3.18|3.04|3.16|3.35|3.54|3.45|3.94|4.37|4.33|4.38|4.685|4.66|4.67|4.53|4.33|4.35|4.51|4.1472|4.22|4.51|4.71|4.9|4.59|4.05|4.5|4.2901|4.3701|4.06|4|3.66|3.5101|3.55|3.3515|3.47|3.44|3.44|3.66|3.5|3.56|3.61|3.5|3.4|3.13|3.13|3.0501|3.3441|3.371|3.345|3.21
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH|5.41|5.4337|5.66|5.6305|5.56|5.5401|5.77|5.88|6.1123|6.3|6.62|6.407|5.34|5.06|5.03|5.06|5.06|5.52|5.5|5.65|5.94|5.91|5.44|5.32|5.43|5.62|5.6417|5.7149|5.925|6.32|6.16|5.81|6|5.95|5.65|5.59|5.03|4.91|4.85|5.21||4.94|4.94|5.06|4.87|4.71|4.99|5.12|5.13|5.25|5.11||5.36|5.53|5.62|5.89|5.42|5.44|5.9201|6.4201|6.3|6.0651|6.38|6.8058|6.53|6.47||5.72|5.66|5.82|6.2111|5.085|4.85|5.3198|5.2001|5.5|4.85|3.91|3.79|4.12|4.182|4.1238|3.81|3.63|3.39|3.2715|3.38|3.35|3.27|3.21|3.23|3.43|3.59|3.801|3.752|4.027|4.16|4.182|4.604|4.603|4.8|4.9||6.616|6.906|7.435|7.5|8.1|7.9|7|6.83|7.253|7.706|8.805|8.69|8.5|8.4|9.0295|8.6|8.4702|8.6|8.81|9.262|10.1|10.2|10|10.1|10.801|10.5|10.8|10.6|10.6|11|11.5|11.6|11.7||13.299|14|13.6|13.9|12.6|14.6|15.25|16.5|16.5|16.3|16.6|15.45|14.15|13.3|12.9|12.8|12.1|11.4|12|11.3|11.2|11.1|12.1|12.1||11.25|10.6|10.7|10.1|9.51|8.582|9.164|9.502|9.001||8.3|8.406|8.282|8.5||8.83|9.001|9.463|10|10|11|11.1|11.6|12|11.75|11.3|11.5|11.8|12.5|13.401|11.6|11.9|11.4|11.8|12|11.9||11.7|11.5|11.1|11.5|11.9|12.5|12.616|11.1|10.8|9.865|9.373|10|10.8|11.2|11.2|11.4|11.6|11.55|11.8|11.9|11.1|9.603|8.825|8.6|8.684|8.609|8.9|8.271|8|7.6|7.802|7.703|8.312|9.4|10.3|10.1|9.912|9.11|9.233|9.3745|9.501|9.401|9.621|9.603|9.1|9.857|11|11.5|11.6|12.4|12.1|12.601|13.4
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH|7.2|7.06|7.21|7.42|7.435|7.43|7.3701|7.41|7.41|7.39|7.4|7.32|7.51|7.53|7.425|7.22|7.4209|7.32|7.15|6.69|6.9801|6.92|6.85|6.65|6.43|6.435|6.37|6.33|6.3899|6.46|6.29|6.28|6.13|6.31|6.465|6.34|6.21|6.1|5.92|6.15||6.21|6.26|6.4|6.27|6.07|6.08|6|5.95|5.77|5.75||5.75|5.91|5.96|6.172|6.13|6.22|6.37|6.26|5.89|5.88|5.77|5.115|5.24|5.481||5.43|5.42|5.701|5.45|5.39|5.385|5.31|5.23|5.11|5.32|5.4191|5.311|5.37|5.31|5.37|5.6|5.29|5.52|5.56|5.96|6.0948|5.95|5.88|5.805|5.92|5.952|5.95|6.06|6.26|6.295|6.29|6.33|6.395|6.71|6.21||6.165|6.15|6.1982|6.24|6.35|6.2|6.13|6.3|6.01|5.57|5.78|6.21|6.6797|6.74|6.67|6.73|6.64|6.67|6.29|6.44|6.7|6.07|6.01|5.99|5.94|5.81|5.94|5.96|5.96|5.9|5.91|5.85|5.91||6.04|6.14|6.29|6.24|6.32|6.3|6.35|6.47|6.55|6.76|6.84|6.859|6.61|6.45|6.47|6.52|6.416|6.2|6.215|6.24|5.9|5.91|6.06|6.3||6.32|6.365|6.2|6|5.84|6.07|5.942|6.155|6.09||6.02|5.78|5.64|5.79||5.66|5.7|6.17|6.1|6.0738|6|6.02|6.1|6.1086|6.03|6.04|6.02|6|6.02|6.25|6.6|7.01|8.66|8.7356|8.81|8.93||8.72|8.7|8.54|8.53|8.24|8.345|8.45|8.17|8.19|8.23|8.115|8.44|8.81|8.57|8.52|8.63|8.655|8.1075|8.41|8.39|8.18|7.77|7.32|7.325|7.38|7.36|7.51|7.575|7.29|7.02|7.14|7.03|7.01|7.0018|7.28|7.1052|7.11|6.87|6.98|6.945|7.24|7.04|7.043|6.8|6.8|6.89|7.08|7.03|7.05|7.06|7.07|7.165|7.68
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE|0.5653|0.56|0.53|0.575|0.5901|0.585|0.611|0.61|0.608|0.6|0.6|0.636|0.6438|0.641|0.64|0.65|0.66|0.66|0.656|0.7072|0.7411|0.761|0.7601|0.7531|0.72|0.75|0.7544|0.808|0.8451|0.87|0.8685|0.8504|0.854|0.84|0.8406|0.8201|0.7825|0.71|0.655|0.6511||0.645|0.64|0.656|0.661|0.63|0.6302|0.6572|0.67|0.661|0.6602||0.6711|0.64|0.6499|0.6312|0.62|0.615|0.6118|0.63|0.611|0.61|0.61|0.62|0.6076|0.6||0.623|0.62|0.639|0.64|0.671|0.6469|0.6586|0.6482|0.6473|0.63|0.62|0.633|0.6602|0.665|0.643|0.622|0.62|0.69|0.7011|0.71|0.695|0.69|0.7|0.701|0.72|0.72|0.75|0.77|0.77|0.77|0.76|0.7501|0.741|0.7727|0.7658||0.79|0.79|0.825|0.8581|0.815|0.8|0.77|0.77|0.7899|0.78|0.78|0.8125|0.7982|0.77|0.7387|0.8|0.8252|0.87|0.86|0.86|0.9862|1.04|1.04|1.04|1.06|1.01|1.06|1.08|1.09|1.08|1.14|1.13|1.1||1.08|1.11|1.55|1.42|1.45|1.5|1.59|1.5415|1.36|1.36|1.39|1.35|1.24|1.25|1.24|1.22|1.2|1.2|1.19|1.185|1.08|1.03|1.04|1.02||1.04|0.97|1|0.9297|0.85|0.7803|0.6738|0.6501|0.65||0.57|0.5713|0.58|0.5725||0.61|0.61|0.6155|0.6|0.6035|0.631|0.65|0.7188|0.71|0.6801|0.7|0.74|0.72|0.76|0.8001|0.85|0.8579|0.8001|0.8108|0.84|0.83||0.84|0.7999|0.851|0.89|0.88|0.9|0.9422|0.9659|0.94|0.92|0.85|0.87|1.13|1.17|1.18|1.16|1.12|1.09|1.08|1.12|1.18|1.14|1.1|1.16|1.18|1.19|1.18|1.08|1.055|1.05|1.04|1.04|1.08|1.075|1.08|1.14|1.06|1.02|1.04|1|1.15|1.15|1.15|1.14|1.195|1.195|1.255|1.09|1.3|1.36|1.32|1.32|1.41
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE|14.58|14.55|14.69|14.65|14.81|14.66|14.9|15.2|15.53|15.58|15.605|15.895|15.73|14.86|15.46|16.25|17.615|17.67|17.72|17.92|18|18.31|18.35|18.315|18.66|18.63|18.61|18.43|18.05|17.97|17.9003|17.96|17.605|17.48|17.43|16.74|17.08|17.18|17.18|17.37||18.14|17.88|17.9|17.94|18.57|18.64|18.63|18.88|19.23|19.51||19.34|19.31|19.6|20.06|19.94|20.07|19.56|19.845|19.245|19.14|18.9957|18.84|19.11|19.75||19.97|19.995|20.67|21.51|20.51|21.32|20.58|20.62|20.98|21.28|21.22|21.07|21.145|21.04|20.64|20.24|19.47|19.84|18.795|19.2135|19.04|18.825|18.78|19.01|19.42|19.305|19.58|19.07|19.14|18.89|19.15|19.44|19.8|19.72|19.81||19.54|19.38|19.24|20.13|20.52|20.38|20.335|20.44|20.69|19.97|20.37|20.62|21.1|20.55|20.15|20.9|20.62|21.64|21.27|22.08|23.06|23.16|23.35|23.89|23.76|24.415|23.39|22.76|21.81|22.09|22.05|21.96|21.91||21.57|21.64|21.78|22.18|22.45|22.45|22.5104|22.93|22.64|22.88|22.62|21.88|22|21.71|21.49|21.23|21.695|21.285|21.17|20.87|20.965|21.64|21.4401|21.215||21.115|21.045|21.0749|20.99|20.98|21.1|21.06|21.07|20.71||20.58|20.7|20.73|21.19||21.87|21.745|22.03|21.81|21.53|21.51|21.65|22.16|22.14|21.74|22.38|22.52|22.15|23.31|23.78|23.78|23.7|22.76|22.95|22.95|23.2||22.86|22.87|23.97|23.9|23.93|23.8|22.93|22.38|23.2|23.49|23.04|22.81|22.12|22.575|22.86|23.47|23.36|24.4|23.89|23.105|22.64|22.215|22.4298|21.84|21.34|22.145|22.345|21.88|21.44|21.345|22.27|22.37|21.285|20.975|22.28|22.68|23.17|22.5|22.77|22.51|22.67|22.65|22.555|23.2|23.69|24.46|24.34|23.55|23.03|23.98|24.27|24.28|24.21
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE|11.76|11.76|11.8576|11.92|11.9208|12|11.824|11.6656|12.512|12.512|12.688|12.504|12.504|12.512|12.784|12.512|12.6464|12.6832|12.6576|12.648|12.72|12.7216|12.752|12.72|12.68|12.816|12.648|12.6432|12.72|12.6448|12.6576|12.176|12.16|12.352|12.0464|12.0464|11.52|11.6816|11.68|12.24||11.84|11.9344|11.376|11.2|11.04|10.5536|10.4272|10.08|9.92|10.32||10.416|10.32|10.72|11.0416|11.04|11.2|11.32|11.2|11.3488|11.2|10.912|10.096|9.952|9.92||9.92|9.7744|10.0272|10.1136|10.08|9.92|9.76|10.0976|10.728|10.0848|10.0896|10.784|11.2|10.8784|10.8|10.56|10.24|9.072|12.184|12.296|12.464|12.16|12.2512|12.16|12.1616|12.0816|12.08|11.84|11.9184|12.16|12.0776|12|12.4784|11.8816|11.68||11.5216|11.52|11.8224|11.84|12.0848|11.3936|12.16|12.44|12.32|12.1616|12|11.84|11.848|11.688|11.8416|11.688|11.4464|11.8448|11.2816|11.216|12.048|12.3376|12.3216|12.48|12.432|12.64|12.7168|12.512|12.6416|12.336|13.04|13.0448|13.2912||12.32|12|13.184|12.96|12.96|13.28|13.088|12.816|12.928|12.8|12.128|8.96|8.48|7.84|7.192|6.8|5.888|7.36|7.36|7.44|6.88|7.5344|8.0016|8.32||7.8656|7.68|7.68|7.376|7.52|7.2256|6.576|6.2416|5.9632||5.28|5.6|5.648|5.44||5.68|5.488|5.136|6.08|12.96|13.44|14.2528|16|16|18.04|17.6|19.36|18.4|18.72|19.36|17.28|16.48|16.96|17.44|18.08|17.76||17.6|18.08|20.96|21.6|22.08|22.4|22.8832|20.8|17.12|16.16|16.96|17.76|18.4|18.88|19.696|17.76|18.72|20|19.04|19.04|19.2|16.32|15.6096|16.48|18.88|18.96|19.84|19.2|18.3472|16.96|16.64|16|17.7616|20|21.28|20.32|21.28|21.28|21.4064|21.92|21.44|20.48|20|21.1216|22.24|25.12|24.2208|26.24|26.4|27.84|28.64|28.0192|29.28
01991|1166960|/equities/eargo-inc|R2000GROWTH|2.6634|2.68|2.5101|2.62|2.79|2.81|2.8|3|3.02|3.25|3.3|3.295|3.32|3.4189|3.5201|3.5|3.6974|3.8|3.84|4.0221|4|3.93|3.8801|3.89|3.8928|3.8846|4|4.02|4.02|4.33|4.31|4.43|4.4201|4.47|4.4|4.41|4.41|4.41|4.51|4.8||4.77|4.78|4.7101|4.7|4.85|4.7|4.63|4.71|4.69|4.81||5.01|5.0535|5.0301|5.2|5|4.99|5.025|5.0426|5|4.94|4.8299|4.62|4.5885|4.6||4.612|4.68|4.7528|4.89|4.86|4.78|4.79|4.69|4.65|4.75|4.8|5.11|5.31|5.155|5.21|5.12|5.05|5.3|5|4.8125|4.5001|4.6241|4.55|4.69|5.03|5.0401|5.0098|5.2601|5.15|5.52|5.46|5.3102|5.45|5.07|4.66||4.32|4.435|4.3501|4.52|4.53|4.45|4.2|3.9201|4.08|4.1418|4.27|4.25|4.055|4|4.14|4.4835|4.41|4.64|4.61|4.72|5.091|5.12|5.35|5.6|5.82|5.635|5.72|5.92|6.24|6.2101|6.78|6.52|7.17||7.2501|7.9014|8.37|8.54|9.28|9.85|10|10.49|11.8|11.825|11.55|11.77|10.8|10.1|10.45|10.61|10.7615|10.76|11.28|12.07|11.634|10.24|10.0623|10||10.72|11.2|11.369|12.402|12.202|11.822|11.7|11.358|11.2||11.3|10.816|11.22|11.574||10.7|10.8|11.6|11.8|12|12.08|12.402|12.6|12.402|11.842|12.63|13.81|11.6|11.43|11.8|11.42|12|11.442|9.9|10.42|9.6||9.8|9.62|9.94|10.2|10.086|10.52|10.604|10.808|10.804|9.81|9.972|10.738|10.934|10.802|11.31|11.202|12.402|12.804|12.8|12.802|12.314|13.2|12.556|13.02|14|13.606|13.802|13.5|13.012|12.798|13.8|13.4|13.7|14.06|19.138|19.8|21|20|21|21|22.8|23.2|23.6|23.8|26.4|28.2|28.2|29|30.8|32.6|32.6|32.3|34.2
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE|2.2928|2.26|2.3|2.2001|2.47|2.5|2.5|2.5|2.5|2.5|2.52|2.5|2.4901|2.4901|2.5|2.44|2.43|2.5|2.41|2.39|2.71|2.82|2.71|2.86|2.8|2.8091|2.85|2.69|2.623|2.51|2.595|2.55|2.55|2.46|2.36|2.3501|2.26|2.1301|2.32|2.245||2.45|2.36|2.11|2.13|2.05|2.325|2.325|2.2602|2.22|2.29||2.18|2.16|2.26|2.37|2.28|2.3001|2.52|2.5101|2.41|2.36|2.48|2.36|2.39|2.3625||2.32|2.31|2.35|2.36|2.37|2.3|2.27|2.35|2.34|2.35|2.33|2.45|2.46|2.5|2.58|2.648|2.55|2.63|2.5686|2.61|2.66|2.55|2.8|2.9|2.96|2.94|2.94|2.96|3.25|3.38|3.33|3.3|3.3|3.3|3.3001||3.38|3.3234|3.53|3.69|3.4357|3.37|3.18|3.2064|3.18|3.12|3.03|3.16|3.16|3.15|3.16|3.15|3.15|3.2|3.1|3.38|3.38|3.59|3.75|3.85|4.3|4.5|4.83|4.9139|4.6901|4.9|4.74|4.92|4.7938||4.2999|4.15|3.81|3.37|3.39|3.28|3.05|3.065|3.25|3.41|3.45|3.44|3.5|3.28|3.19|3.1301|3.02|2.83|2.6101|2.47|2.61|2.61|2.69|2.5||2.41|2.315|2.25|2.25|2.26|2.27|2.42|2.27|2.2799||2.27|2.36|2.05|2.271||2.21|2.41|2.15|2.1095|2|2.1|2.13|2.14|2.2|2.035|2.42|2.52|2.65|2.78|2.8|2.65|2.5|2.4|2.55|2.57|2.69||2.62|2.66|2.67|2.7|2.67|2.74|3|3.03|3.4|3.33|3.26|3.45|3.6|3.3785|3.6|3.54|3.63|3.56|3.52|3.67|3.6991|3.5694|3.51|3.5|3.39|3.32|3.36|3.3626|3.39|3.3599|3.31|3.2|3.3|3.32|3.38|3.35|3.41|3.36|3.35|3.4|3.35|3.35|3.35|3.47|3.47|3.47|3.75|3.59|3.59|3.47|3.49|3.49|3.58
01993|1050112|/equities/celcuity|R2000GROWTH|9.261|9.84|9.48|9.905|9.324|9.53|9.1|9.1|9.49|9.5|9.73|9.7|9.75|9.855|9.93|9.98|10.14|10.17|10.03|9.63|9.905|9.83|9.82|9.78|9.805|9.82|10.18|10.23|10.17|10.065|9.9|9.595|9.54|9.58|9.55|9.83|9.81|9.7|9.69|10.09||10.01|10.51|10.6375|11.55|11.24|10.84|11.035|11.8616|11.25|10.73||10.39|10.375|10.57|10.635|10.85|10.89|10.65|10.485|10.63|10.665|11|10.75|10.33|10.31||10.22|10.2|10.39|10.63|9.965|9.71|9.72|9.7|9|9.45|9.46|9.44|9.6|9.18|9.3|9.62|9.31|9.45|9.25|9.66|10.04|9.83|9.49|9.14|9.46|9.62|9.55|9.91|9.99|9.575|9.535|9.55|9.45|9.73|9.73||9.65|9.77|9.9|9.7|10.16|10.25|10.195|10.32|9.18|9.12|9.82|9.62|9.67|9.72|10.015|10.015|9.74|10.33|10.54|10.43|10.83|11.145|10.94|10.44|11.13|11.29|11.345|11.32|11.12|11.14|11.515|11.26|10.97||11.25|11.08|11.19|10.93|10.86|11.255|11.41|10.83|10.31|9.66|9.08|9.27|9.5|9.1001|10.16|10.08|10.2436|10.5|10.5868|10.51|10.7416|10.52|10.43|10.75||10.75|10.45|9.83|9.39|10.21|10.805|9.66|12.2|12.82||13.7|13.13|12.59|11.5701||12.7|11.5501|10.7525|10.9|10.82|9.7629|10.05|9.23|10.2|9.45|8.87|7.75|7.5|7.75|7.7905|7.52|8.08|8.76|8.55|8.76|8.9739||8.91|9.1474|9.495|9.43|9.7|9.75|9.91|9.95|9.835|9.5818|9.785|9.86|10|9.5|9.89|10.05|9.97|9.95|9.96|10.01|10.161|9.95|9.6|9.89|9.81|10|9.85|9.9946|9.65|9.77|10|10.07|10.01|10.03|10.01|10|9.7|9.7101|9.3559|9|9.03|8.765|8.77|8.52|8.45|8.15|8.06|8.23|7.85|7.93|7.8|7.74|8.3
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE|13.5|13.41|13.145|13.15|13.01|13.22|12.4|12.24|12.39|12.19|12.095|12.2|12.2|12.095|12.25|11.78|11.84|11.7|11.17|11.25|11.36|11.45|10.9406|10.93|11.115|11.175|11.215|11.12|11.005|11.03|10.6|10.585|10.7|11.43|11.295|11.15|10.85|10.59|10.305|10.81||10.74|10.88|10.77|10.36|10.32|10.365|9.945|10.115|9.98|9.79||10.195|10.07|9.93|10.15|9.9943|10.31|10.29|10.12|9.51|9.552|9.605|9.29|9.11|9.26||9.355|9.41|9.81|9.8|9.64|9.41|8.995|8.94|9.0599|9.32|9.26|9.22|9.315|9.43|10.025|10.1|9.53|9.54|9.63|10.17|10.075|9.77|9.8|10.0112|10.31|10.26|10.35|10.43|10.745|10.93|11.045|11.3|11.24|11.02|11.03||10.9325|10.82|10.885|10.86|10.32|10.13|10.065|9.83|9.52|9.13|9.4|9.74|9.81|9.41|9.24|9.11|9.02|10.13|10.0439|10.58|10.94|10.98|11.65|11.51|11.6|10.96|10.815|10.81|10.905|10.43|9.4|9.01|9.23||9.69|10.3|10.125|10.295|10.22|10.01|9.89|10.23|9.695|9.655|10.18|10.0525|10.37|10.12|10.19|10.77|10.4241|10.21|10.43|10.59|10.355|9.92|10.08|9.91||9.54|9.35|9.06|8.62|8.91|8.58|8.46|8.43|8.465||9.1008|8.84|8.905|9.41||8.97|8.57|8.745|8.61|8.63|8.475|8.805|9.02|9.03|8.62|8.5425|8.66|8.9|8.91|9.31|9.78|9.76|10|9.93|9.85|10.44||10.19|10.25|9.67|10.17|10.615|10.77|10.66|10.64|10.41|9.74|9.8|10.7913|10.635|10.34|9.7|9.81|9.88|9.6|9.37|9.63|9.635|9.4716|9.44|9.04|9.0892|8.85|8.69|8.73|8.7208|8.71|8.48|8.45|8.56|8.86|8.47|8|7.66|7.09|6.51|6.39|6.4|6.24|6.12|6.26|6.83|6.97|7.07|7.5|7.57|7.96|7.89|7.75|8.02
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE|8.8|9|9.064|9.2|9.134|9.004|9.21|8.6|9.616|9.8|9.666|9.64|10.236|10.04|10.22|10.7|10.536|10.64|10.6|10.6|10.666|10.92|10.8|10.84|11.042|11.1|11.42|10.426|11.736|12.324|12.43|11.82|11.71|11.822|11.824|11.622|10.998|10.222|10|10.4||11.101|11|10.9|10.658|10.75|10.6|10.04|10.04|10.004|10.602||10.714|10.49|11.052|11.28|11.22|11.612|11.464|11.4|11.192|11.382|11|11.284|11.604|11.528||12.2|12.068|12|12|11.998|11.8562|11.25|11.72|12|12.48|12.23|12.172|13.062|13.2|13.242|12.82|12.5|12.502|12.206|12.5|12.58|12.2|12|12.35|12.8|12.802|12.8|13.02|12.806|12.5|12.686|12.5|12.222|12.24|13||13.2|13|12.762|12.952|12.864|12.64|12.4|12|12.05|11.612|12.042|12.042|12.666|12.412|12.74|12.814|12.64|13.012|12.6|12.22|13.686|14.6|15|15.03|14.9|14.82|14.84|15.202|15.096|15|15.04|15.4|15.24||15.4|15.548|15.7|15.42|15.36|15.2|15.672|16.602|17|17.6|17.6|17.02|16.14|15.554|15.46|15.428|15.246|14.96|14.8|14.81|14.8|14.4|15.2|15.222||15.22|13.802|13.64|13.008|12.802|12.132|12.15|11.8|11.802||11.8|9.8|9.76|9.42||9.604|9.802|10.66|10.624|10.684|10.948|10.826|10.89|13.274|15.934|18.402|19.568|22.4|21.7|24|23.8|24.6|25.5|25.6|26.5|27.6||28.5|30|31.2|32.6|35.4|38.6|41.2|41.2|43.5|46.8|45.6|47.2|49.8|49.3|50.6|49.8|49.202|62.2|90.8|90.8|88|87|86.4|83.1|82.8|83.2|89.8|88.8|88.2|85.2|88.2|90.4|91.6|97.6|103.4|100.1|98|93.2|95.4|99.4|97.4|92.8|92.8|93.8|92.6|95.4|92.3|93.2|102.6|109.4|111.4|112.402|117.8
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE|28.105|28.27|27.98|27.57|27.6|26.67|25.91|24.58|24.45|25.02|24.25|24.09|25.045|24.24|21.76|21.4862|21.24|21.66|21.7|21.22|22.23|21.66|21.12|20.9|21.31|21.61|21.19|21.58|21.65|21.6|22.2533|22.61|22.3123|22.481|22.4784|22.055|22.61|22.3518|22.24|22.58||22.775|23.1|23.21|23.08|23.16|23.5655|24|24.54|24.46|23.72||23.8|24.55|24.31|25|25.09|25.075|25|24.02|24|24.34|23.57|22.63|21.91|21.83||21.54|21.57|21.6|21.77|21.695|21.22|20.845|20.9101|20.89|21.41|20.68|20.985|22.0075|19.01|18.96|18.855|18.5|18.805|18.76|18.1115|18.21|18.21|18.0872|18.33|17.7|14.455|14.33|14.5585|14.621|13.81|13.55|13.41|13.29|13.5101|13.67||13.61|13.65|13.3367|13.73|13.57|13.41|13.695|13.6|13.705|13.73|14.08|13.73|14.54|14.73|14.52|14.69|15.1473|15.57|15.23|14.85|15.4701|16.75|16.83|16.74|17.09|16.98|17.26|17.35|16.91|16.9444|17.115|17.33|17.1||17.19|16.94|17.0033|17.42|17.41|17.27|17.135|17.085|16.92|17.18|16.7632|17.16|16.89|16.62|16.485|16.27|16.41|16.51|16.09|16.31|17.56|17.72|17.92|17.968||17.95|17.7|16.9082|16.55|16.69|16.795|17.09|17.24|17.245||17.88|17.33|16.55|16.18||16.785|16.48|16.33|16.51|16.483|16.6|16.64|16.65|16.415|16.71|16.66|17.12|17.61|17.5|17.475|17.25|17.53|17.16|16.48|16.34|17.21||17.39|17.111|17.31|17.52|17.29|17.25|17.07|16.95|16.965|16.6|16.88|17.55|16.965|16.75|16.67|16.74|17|16.57|16.37|16.37|16.08|16.143|15.6001|15.72|15.62|15.53|15.79|15.37|15.53|15.19|14.93|14.45|14.2|14.44|14.34|14.4|14.77|14.42|14.09|13.63|13.13|12.77|12.015|11.04|11.72|11.78|11.5|10.72|10.6|10.7|12.23|12|9.78
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH|85.24|86.48|86.661|90.02|87.8|86.82|86.97|83.01|82.65|87.2|88.71|91.74|92.92|93.03|92.18|92.94|91.885|92.26|92.6|95.17|96.91|96.27|95.21|94.64|95.68|95.22|92.83|92.49|94.455|99.12|102.245|102.65|101.65|103.16|102.11|101.09|99.69|85.2|85.08|86.32||90.03|91.92|90.66|88.93|85.89|85.575|83.02|85.47|86.66|83.6||83.785|83.88|81.46|82.59|84.08|83.2165|84.14|83.75|83.42|81.02|81.96|81.13|80.58|80.045||74.55|72.86|70.05|69.94|66.38|67.74|66.22|64.9|63.68|64.78|61.28|63.76|64.94|63.09|63.13|65.25|65.69|63.17|65.84|67.04|64.34|64.52|65.23|65.75|65.67|65|65.43|61.98|64.04|65.27|60.37|62.88|65.445|58.1|54||53.9|55.2301|65.91|64.87|64.85|64|61.32|58.895|59.91|64.9501|65.5|61.8|62.52|61.45|61.85|63.585|62.5|62.89|63.47|65.54|66.59|65.73|66.61|68.01|63.67|62.66|62|60.96|60.59|59.95|60.3|58.11|58.4425||58.5627|58.54|58.97|55.57|55.16|55.31|56.12|58.6|59.79|61.09|60.48|61.57|59.5|60.685|59.51|57.18|56.7301|53.76|55.51|56.04|53.61|52.18|53.455|56.66||54.24|52.8|51.05|43|40.73|37.97|47.94|47.35|46.24||46.61|46.765|46.51|48.64||50.82|52|51|52.65|51.37|57.16|60.5|60.78|61.8007|61.6|61.94|63.15|62.67|63.08|63.05|66.51|65.25|63.38|63.05|64.71|64.5695||63.05|63.05|61.73|61.8|61.96|62.5708|63.76|58.88|63.6599|64.5042|63.34|63|65.67|68.34|72.9001|73.695|76.28|79.02|77.1|76.678|77.665|73.7|71.7|72.37|71.29|70.57|73.09|70.69|68.46|67.5|69.46|69.81|71.53|71.5|72.22|72|72.09|69.25|71.4|71.53|71.22|67.445|64.82|64.45|65.9|69.08|68.3|69.4015|69|71.48|71.4109|72|74.505
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE|28.59|28.33|27.87|27.7|27.5|27.051|27.38|27.27|27.2701|27.22|27.16|28.12|28.97|29.7042|30.0176|30.49|30.45|31.63|31.34|31.89|32.19|32.22|32.76|32.75|32.92|32.98|32.7|33|33.2701|33.93|33.53|32.82|32.47|33.11|32.28|30.96|31.45|31.14|30.3101|30.21||29.972|29.8218|29.995|29.1449|27.86|27.55|28.92|29.585|30.42|29.2598||30.11|30.04|30.15|30.24|29.57|29.36|30.42|30.26|27.23|26.9|26.56|25.73|25.745|25.2417||24.7|24.98|25.7696|26.06|26.285|26.6|26.4|25.38|25.175|25.65|25.19|25.43|25.73|26.02|26.665|26.32|25.55|25.27|25.52|26.18|26.33|26.12|25.36|25.46|26.7|26.76|26.51|26.28|26.37|26.19|26.16|26.07|26.02|25.96|25.32||25.468|25.14|25.31|25.6111|25.55|25.41|25.63|25.4639|25.25|24.63|24.51|26.15|25.7|24.375|25.15|25.42|25.2139|26.05|26.6|27.38|29.24|30.165|30.115|30.615|31.1287|30.72|31.46|31.41|31.64|31.32|31.37|31.25|31.9601||33.55|33.6|33.28|32.9|32.68|32.58|34.12|36.225|35.41|36.23|36.3401|36.49|33.795|33.66|33.47|32.9761|32.97|32.29|32.61|33|32.03|31.8|32.19|32.015||31.41|31.695|31.4364|29.73|29.91|28.81|28.62|29.02|28.22||27.79|27.33|26.98|27.1879||27.108|26.52|26.75|26.91|28.135|28.16|29.02|29.93|29.21|28.8|29.03|29.15|29.34|29.2|29.685|29.92|29.63|28.35|28.52|29.1|29.14||28.79|29.13|28.81|28.555|28.33|28.73|29.37|29.34|30.955|31.4|29.77|28.75|28.5|28.31|28.49|27.79|33.81|33.45|32.65|32|30.95|30.17|29|27.995|27.925|28.1|29|28.625|28.5|27.87|27.42|27.77|28.115|28.39|28.94|29.29|28.92|28.26|27.81|27.72|28.49|27.85|28.225|28.3893|29.69|31.11|31.11|31|30.235|31.42|31.815|33.015|33.99
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH|1.16|1.15|1.1569|1.17|1.1901|1.1001|1.09|1.08|1.08|1.05|1.09|1.15|1.13|1.14|1.14|1.17|1.15|1.14|1.13|1.1|1.11|1.1032|1.09|1.08|1.13|1.12|1.16|1.1701|1.17|1.17|1.15|1.15|1.17|1.13|1.11|1.11|1.07|1.08|1.11|1.11||1.13|1.1301|1.1257|1.14|1.1227|1.13|1.17|1.21|1.2162|1.23||1.26|1.1626|1.13|1.1|1.09|1.12|1.0823|1.07|1.04|1.07|1.0514|1.04|1.08|1.09||1.19|1.2|1.2232|1.2|1.2|1.22|1.22|1.2|1.27|1.35|1.42|1.49|1.51|1.53|1.58|1.59|1.5119|1.57|1.59|1.67|1.72|1.71|1.71|1.73|1.79|1.82|1.82|1.8403|1.83|1.81|1.82|1.72|1.71|1.73|1.8||1.8|1.75|1.73|1.74|1.7104|1.74|1.7224|1.66|1.73|1.66|1.73|1.73|1.69|1.65|1.6401|1.65|1.6401|1.65|1.68|1.79|1.93|1.94|1.9303|1.95|1.93|1.91|1.92|1.9112|1.91|1.91|1.91|1.92|1.96||1.9701|1.97|1.97|1.96|1.925|1.93|1.98|1.95|1.96|1.94|1.92|1.96|1.91|1.9201|1.91|1.9424|1.85|1.9316|1.93|1.92|1.97|1.9474|1.97|2.01||1.91|1.85|1.89|1.82|1.85|1.83|1.8|1.71|1.67||1.62|1.6614|1.61|1.63||1.706|1.66|1.82|1.82|1.89|1.9|1.9|1.93|1.95|1.95|2.02|2.02|1.97|1.9501|1.96|2.01|1.96|1.93|2|2.27|2.29||2.25|2.27|2.32|2.31|2.34|2.2862|2.27|2.1701|2.11|2.11|2.05|2.08|2.13|2.22|2.3|2.42|2.41|2.4|2.36|2.35|2.41|2.4|2.42|2.41|2.23|2.26|2.13|2|1.9|1.9|1.9|1.93|1.94|2|2.1077|2.11|2.15|1.98|1.98|1.98|1.99|1.92|1.92|1.95|2|2.04|1.95|1.92|1.93|2.14|2.18|2.28|2.21
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH|4.02|3.993|4.08|4.0944|4.0812|4.122|4.092|4.3333|4.32|4.212|4.344|4.632|3.96|4.02|3.966|4.572|4.68|5.0664|5.4|5.52|5.6676|5.64|5.1864|5.76|7.2|7.5012|6.9984|6.7188|7.074|7.5528|7.476|6.6|6.8484|7.4664|7.9198|7.44|6.42|5.484|5.46|5.76||5.52|5.0904|4.92|4.9404|4.56|4.2|5.316|5.4|5.424|5.7444||5.6471|6.1812|6.36|6|6.36|6|6.684|6.78|6.72|6.8568|6.6456|6.684|6.8604|6.6||6.72|6.7392|6.4812|7.0416|6.2412|6.6|6.72|5.4|6.5424|6.8148|7.176|8.04|8.9148|8.166|8.832|8.4012|8.16|8.4012|8.2254|8.7972|9.114|8.8188|8.88|8.64|8.52|9.156|9.48|9.7344|9.84|9.6|9.84|9.57|9.48|9.504|9.24||9.6|9.4812|10.2072|10.2|9.612|9.636|9.1476|9.24|9.48|9.48|9.33|10.0848|10.2|10.2|10.41|10.6812|10.68|11.3424|9.8412|11.1216|12.24|12.6|13.32|13.44|13.44|13.38|13.56|13.8|13.56|13.68|14.04|14.52|14.04||14.4|15.36|15.48|14.76|14.52|14.16|14.52|15.36|16.08|17.22|18|17.76|16.92|17.28|16.8|15|15.1572|15.12|15.72|15.96|15.24|13.2|14.52|12.474||11.4|10.5612|10.44|9.612|9.2664|9.06|9.24|8.6988|8.5212||9|8.3436|8.064|8.6904||9.48|9.0144|10.1448|10.4892|10.32|10.7184|12|12.18|12.24|12.12|12.12|12.12|12.6|12.6|13.2|13.08|12.72|12.24|12.24|12.36|12.8412||12.6|12.6|12.6|13.458|13.44|14.04|14.16|13.08|13.08|12.48|11.8812|12.36|12.0396|12|12.24|12.36|12.84|12.96|12.48|12.72|12.96|12.84|12.24|12.48|12.36|12.72|13.2|12.8412|12.72|12|12.3528|11.88|12.24|11.5824|11.9724|13.44|13.8|13.68|14.2908|22.56|22.56|22.32|22.44|22.08|22.56|23.4|24|24.96|26.76|28.8|27.84|28.2012|31.2
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE|0.2|0.2|0.2|0.19|0.18|0.18|0.2|0.17|0.17|0.19|0.22|0.21|0.22|0.22|0.24|0.24|0.26|0.27|0.25|0.25|0.21|0.28|0.28|0.26|0.31|0.3|0.28|0.25|0.34|0.37|0.34|0.31|0.3|0.29|0.27|0.24|0.27|0.22|0.29|0.3||0.28|0.26|0.29|0.32|0.28|0.24|0.2|0.18|0.2|0.22||0.2|0.18|0.18|0.19|0.22|0.21|0.19|0.23|0.24|0.23|0.24|0.24|0.23|0.22||0.25|0.25|0.22|0.2|0.18|0.17|0.17|0.17|0.17|0.16|0.14|0.18|0.18|0.18|0.16|0.11|0.1|0.05|0.07|0.1|0.1|0.11|0.11|0.19|0.18|0.28|0.28|0.4|0.3|0.24|0.23|0.25|0.28|0.29|0.29||0.3|0.32|0.33|0.36|0.42|0.59|0.79|0.78|0.78|0.77|0.78|0.8|0.8|0.77|1.02|1.04|1.01|1.1|1.23|1.13|1.23|1.27|1.3|1.39|1.45|1.5|1.37|1.36|1.42|1.42|1.45|1.51|1.6||1.75|1.78|1.82|1.77|1.92|2.3|2.38|2.53|2.88|3.11|3|3.1|2.57|2.6|2.44|2.28|2.1|3.15|3.2|2.83|3.31|3.38|3.72|3.35||3.65|3.64|2.41|1.7|1.48|1.27|1.63|2.29|2.25||2.38|2.37|2.36|2.45||2.45|2.44|2.61|2.69|2.73|2.82|2.84|2.82|2.84|3|3.08|3.13|3.22|3.2|3.53|3.37|3.31|3.11|2.99|2.96|3.22||3.18|3.11|3.04|3.35|3.33|3.46|3.67|3.52|3.72|3.61|3.52|3.85|3.73|3.87|3.95|4.02|4.4|4.56|4.48|4.97|4.86|4.26|4.26|4.54|4.87|4.96|5.09|4.93|4.91|4.92|4.93|4.86|5.05|5.4|5.81|5.9|6.13|5.83|5.98|5.82|6.06|6.26|6.34|6.5|6.76|7.27|7.55|7.67|8.01|8.51|8.01|8.35|8.66
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH|3.56|3.51|3.61|3.73|3.48|3.42|3.45|3.44|3.52|3.59|3.57|3.675|3.865|4|3.99|3.91|3.71|3.38|3.51|3.47|3.49|3.6|3.46|3.445|3.49|3.53|3.5|3.46|3.28|3.27|3.28|3.24|3.31|3.31|3.275|3.1637|3.07|2.9996|2.9297|3.04||3.24|3.41|3.145|3.28|3.54|3.46|3.45|3.395|3.415|3.49||3.49|3.455|3.42|3.4|3.31|3.36|3.32|3.475|3.45|3.48|3.415|3.23|3.24|3.2||3.155|2.95|3.14|3.05|2.9|2.78|2.73|2.775|2.84|2.85|2.8|2.88|3.06|3.075|2.9601|2.89|2.58|2.585|2.5344|2.63|2.61|2.59|2.6|2.7|2.69|2.6615|2.625|2.735|2.72|2.99|2.95|2.88|2.88|2.89|2.86||2.79|2.75|2.77|3.01|2.84|2.56|2.42|2.36|2.21|2.13|2.21|2.28|2.425|2.24|2.24|2.32|2.33|2.33|2.5|2.565|2.68|2.785|2.93|3.005|3.09|3.84|3.7932|3.85|3.85|3.94|3.98|4.07|4.18||4.11|4.09|4.1504|4.27|4.232|4.32|4.54|4.62|4.47|4.31|4.2199|4.26|4.2|4.28|4.12|4.22|4.39|4.44|4.4|4.315|4.25|4.231|4.3|4.575||4.67|4.525|4.5601|4.59|4.405|4.5116|4.11|4.03|4.12||4.045|3.975|3.8825|3.86||3.85|4.9|4.98|4.84|4.73|4.78|4.64|4.7|4.445|4.32|4.32|4.145|4.07|4.16|4.265|4.3689|4.4|4.3|4.32|4.17|4.1||4.48|4.19|3.7379|3.38|3.1|3.115|3.36|3.11|3.01|2.95|2.93|3.07|2.79|2.3|2.08|2.14|2.19|2.18|2.155|2.2|2.191|2.19|2.15|2.109|2.139|2.12|2.22|2.21|2.19|2.28|2.33|2.305|2.31|2.32|2.42|2.39|2.41|2.31|2.28|2.26|2.3052|2.25|2.235|2.29|2.375|2.4|2.23|2.33|2.395|2.52|2.55|2.5493|2.6
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|15.42|15.49|15.14|14.96|14.95|15.27|15.42|15.44|15.02|15.19|15.45|15.29|15.85|16.27|16.25|15.63|19.18|19.33|18.74|18.12|18.31|18.5|18.15|17.93|18.7|18.34|18.16|18.24|18.62|18.76|18.5|18.85|18.79|19.17|19.44|19.08|19.29|19.49|20.01|21.16||21.3|20.54|19.91|20.495|20.72|21.27|21.45|21.95|22.07|23.55||23.615|23.185|23.38|24.71|25.165|25.9|25.9|25.94|25.48|25.17|24.3|23.56|22.8|23.34||24.405|24.515|24.765|26.89|26.64|25.35|24.55|23.91|24.475|25.2|24.94|25.33|24.0848|23.03|34.2|35.795|34.81|34.45|34.93|35.37|33.35|33.18|34.315|34.65|35.93|36.7|36.404|36.25|36.84|36.67|36.2|36.5|36.42|38.72|38.84||38.71|38.18|38.21|39.64|39.14|38.16|39.11|38.72|39.71|38.953|38.86|39.54|40.07|41.315|41.85|42.6839|43.9|44.28|44.39|43.885|46.35|46.06|46.645|45.76|46.7|47.65|48.61|47.78|47.21|47.74|47.99|48.49|48.31||49|48.76|48.51|49.45|50.59|52.08|52.88|52.39|51.845|51.85|51.42|52.46|50.14|50.39|50.65|50.4|50.145|50.35|49.45|48.955|48.8|48.02|48.325|48.12||49.61|49.86|47.76|47.02|46.8|45.86|44.475|45.25|45.21||45.225|45.54|44.87|43.98||45.7|45.23|46.04|42.53|40.89|43.09|43.185|43.175|42.585|40.92|41.335|40.92|42|41.73|42.655|43.92|43.51|40.06|40.63|39.6|40.95||43.8|40.15|44.87|46.15|45|45.79|46.49|44.59|43.8401|43.2|41.39|41.96|40.54|40.21|41.69|43.625|44.98|44.59|46.22|45.46|45.32|45.56|44.96|45.36|45.67|45.88|48.12|47.1|46.81|44.0697|46.5001|45.86|48.15|47.895|50.9|52.035|52.18|50.76|51.56|52.06|52.55|50.79|49.94|49.61|51.02|52.2|51.17|52.14|54.1|56.32|56.9|57.84|61.8
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE|30.56|30.68|30.15|30.47|30.48|30.42|30.3|30.35|29.95|29.67|29.95|30|30.34|30.72|31.05|30.73|31|30.6781|30.41|31.77|32|32.25|32.4|32.26|33.37|33.08|33.06|33.47|33.28|33|33.36|33.58|33.58|33.55|33.5|33.86|33.41|33.15|31.88|32.375||32.15|31.66|33.25|27.2|27.06|26.96|26.76|26.94|27.135|27.22||27.34|26.75|27.2|27.19|27.314|27.31|27.57|27.3|26.1|25.95|25.71|25.44|25.86|26.53||26.52|26.42|27.33|27.37|27.29|27.27|27.19|26.63|27.23|28.02|27.92|27.61|27.385|26.88|27|26.59|26.12|27.825|28.47|28.8|28.125|27.7|27.51|28.05|28.66|28.46|28.18|28.16|28.41|28.08|28.12|28.59|28.615|28.65|28.51||27.9|28.29|28.78|29.9|29.84|29.34|29.72|30.4|30.65|29.9|30.37|31.3955|31.8|31.34|31.34|31.03|31.0215|31.56|31.03|31.2|32.34|32.6|33.11|33.07|33.63|33.465|32.91|33.74|33.8|33.44|32.8|32.0315|32.51||33.39|33.46|32.77|32.31|31.55|30.62|30.645|31.265|31.71|32.165|32.1|32.37|31.845|31.22|30.68|31.19|30.7|30.34|30.71|30.37|30.11|29.51|30.06|30.33||29.795|30.06|30.06|29|29.25|29.08|28.345|28.56|27.6||27.345|27.01|27.1|26.85||27|26.43|26.95|26.15|26.48|25.76|25.05|25.63|25.044|24.03|24.18|24.17|24.44|24.15|24.28|24.26|23.75|22.86|23.6|23.65|23.91||23.82|23.6575|23.41|23.911|24.5|24.54|24.88|24.7808|25.07|25.3|24.4|24.86|23.61|22.76|23.31|23.77|23.4|23.59|22.71|23.35|31.56|30.45|30.4|29.97|30.68|31.25|31.98|31.46|30.88|31|31.74|31.92|32.06|31.65|33.15|33.48|33.74|32|32.04|31.36|31.675|31.01|30.77|30.45|31.38|32.53|32.5|33.4|32.79|34.19|34.09|34.8|35.315
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE|1.41|1.41|1.41|1.4|1.39|1.37|1.3|1.37|1.39|1.39|1.39|1.37|1.35|1.3625|1.35|1.35|1.35|1.41|1.42|1.42|1.445|1.4985|1.465|1.46|1.51|1.51|1.5|1.51|1.56|1.69|1.67|1.655|1.71|1.745|1.66|1.66|1.6411|1.62|1.615|1.66||1.66|1.68|1.665|1.65|1.65|1.68|1.61|1.57|1.58|1.52||1.655|1.63|1.68|1.67|1.5|1.49|1.55|1.5925|1.49|1.5133|1.45|1.44|1.4|1.46||1.48|1.44|1.49|1.5|1.54|1.65|1.64|1.78|1.83|1.85|1.95|2.085|1.87|1.56|1.53|1.5|1.47|1.4809|1.51|1.57|1.62|1.655|1.63|1.6|1.73|1.75|1.76|1.79|1.81|1.78|1.78|1.78|1.8|1.8|1.805||1.815|1.87|1.84|1.78|1.695|1.66|1.63|1.65|1.65|1.6|1.605|1.61|1.7|1.665|1.625|1.82|2.685|2.7209|2.61|2.61|2.71|2.774|2.8185|2.84|2.85|2.75|2.75|2.78|2.78|2.83|2.89|2.89|2.91||2.935|2.99|3.025|2.87|2.82|2.78|2.9|3.07|3.14|3.265|3.445|3.47|3.18|3.17|3.038|2.795|2.68|2.57|2.7|2.7199|2.785|2.81|2.98|3.04||2.975|2.95|3.06|2.94|2.96|2.8|2.865|2.9|2.845||2.935|2.8081|2.78|2.84||2.93|2.84|2.79|2.74|2.675|2.77|2.92|2.97|2.8283|2.6301|2.67|2.73|2.71|2.7|2.73|2.845|2.8702|2.635|2.67|2.725|2.715||2.69|2.755|2.76|3.06|3.14|3.24|3.38|3.01|2.91|2.8|3.13|3.285|3.17|3.035|3.045|3.15|3.335|3.24|3.195|3.23|3.27|3.07|2.81|3.07|3.2|3.33|3.48|3.31|3.29|3.21|3.2702|3.275|3.3|3.31|3.5|3.47|3.57|3.34|3.285|3.3625|3.71|3.585|3.515|3.49|3.63|3.6349|3.7|3.77|3.83|4.04|3.885|3.8|3.98
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE|133.35|133.43|132.76|132.305|119.295|117.86|117.04|115.1|114.97|116.03|115.88|115.9|116.04|115.94|116.97|119.34|118.66|118.05|117.82|118.6501|116.605|116.5609|117.16|116.2|118.54|119.82|120.14|121.04|120.48|119.385|120.375|119.98|117.71|117.52|116.1|115.2|113.29|113.22|113.22|114.475||117.05|117.74|117.23|116.42|118.31|116.75|116.48|118.58|121.47|120.97||121.365|121.96|123.53|124.4|124.895|122.08|121.5516|123.22|120.04|117.25|120.18|118.7136|117.49|118.73||120.27|117.95|114.66|115.59|115.52|116.39|116.42|117.01|117.37|118.01|118.07|118.6149|118.5|116.59|116.75|117.445|115.5|116.5|115.9576|109.75|109.98|102.02|99.7|101.18|99.91|99.11|99.78|100.44|99.96|100.95|100.9|102.26|102.66|102.41|101.33||100.87|100.36|101.56|101.35|100.72|100.7|100.53|99.75|99.08|97.97|98|98.02|97.74|92.17|90.665|90.44|89.72|92.25|90.44|91.16|93.99|92.16|91.05|92.19|94.55|92.25|92.06|92.32|93.46|93.02|92.82|92.04|93.17||94.3|92.94|92.63|93.38|93.96|92.02|92.41|92.465|93.65|94.27|95.43|93.95|93.16|92.49|92.59|92.46|89.617|87.65|88.41|88.0171|89.45|88.15|87.76|87.9||85.56|84.23|82.52|81.07|80.96|78.94|78.35|79.28|79.47||79.14|78|77.77|78.81||78.98|78.02|80.42|78.06|78.495|78.35|79.92|83.32|84.73|84.01|84.48|83.43|83.91|85.49|87.4|89.06|89.14|85.9|87.205|88.18|88.7||88.58|88.13|87.71|87.84|86.61|87.12|85.91|85.79|87.63|84.77|83.61|84.7401|84.06|83.82|82.3|82.69|81.37|80.98|79.99|79.19|77.24|75.88|74.83|72.1|70.86|70.46|72.59|71.45|70.62|69.305|70.69|70.8|70.97|71.275|74.07|74.36|74.09|72.48|72.02|72.02|72.82|72.64|73.46|73.37|76.21|78.37|77.76|78.25|76.06|81.01|80.92|80.5|79.87
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.99|35.99|35.97|35.97|35.96|35.95||35.95|35.94|35.91|35.93||35.9|35.9|35.89|35.79|35.77|35.75|35.74|35.83|35.82|35.845|35.84|35.8|35.8|35.78|35.71|35.69|35.67|35.64|35.64|35.61|35.63||35.605|35.56|35.44|17.07|17.2007|17.39|17.74|17.46|16.945|16.64|14.78|14.36|15.39|15.28|16.42|16.875|16.6|16.71|16.93|16.29|15.5293|15.71|15.395|14.76|14.84|14.72|15.6|15.6|15.27|14.95|15.1|14.905|15.1|15.81|15.09|15.33|14.9|14.75|14.65|13.9118|14.635|13.995|13.94|14.03|14.32|15.475|14.14|14.01|15.42|15.65|15.86|15.69|16.02
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE|62.8|62.4|60|60|61.6|62.4|63.164|60.8|64.8|69.4|70.4|74.8|79.6|81.2|82.4|72|70.8|70.8|72.4|74.8|84|81.4|80|79.2|79.4|77.8|75.6|75.8|77.2|78.8|80.8|79.2|78|71.6|77.2|76.8|77.6|78|76.8|81.2||81.2|82.116|80.4|87.2|80.4|80|79.284|77.2|76|71.2||71.2|68.8|67.8|64.4|62.8|63.6|65.6|68.4|64.8|65.2|58.8|54.2|52.4|52.6||51|48.8|50|50.2|42.6|40.4|42.8|40.8|40.8|39.2|39.04|38.27|39.8|30.764|30.36|28.464|24.416|33.161|34|37.396|36.536|35.724|37.2|36.88|38.8|40.4|40.4|40.4|41.2|42.4|42.8|44|44|44.4|43.2||41.6|41.2|42.8|42|40.8|42|40.8|41.2|41.2|40|40.4|40.8|42|41.2|40.4|40.4|41.4|42.8|38.1|40|42|42.4|43.6|42.6|39.54|35.6|35.904|36.024|40|36.4|34.708|41.6|43.6||44|43.6|42|43.6|43.6|42.8|43.6|45.8|45.6|48.4|54.4|54.2|50.6|51.4|51.2|51.6|50.4|47.2|47.6|46.2|44|43.2|44|46||45.6|46|45.2|46|44.4|41.2|39.24|40.4|41.2||42.8|45|45.6|42.8||47.2|46.4|56|55.2|61.2|57.6|62.4|58.4|59.2|61.2|63.2|63.4|61.6|59|62|60.4|59.2|56|58.4|58|61.8||59|56.5|58|61.8|59.6|60.8|67.6|72|70|69.6|69.2|77.2|93.4|90.8|93.2|100|106|104.4|101.8|103|101.6|98.8|97.2|94.2|96.4|100|104.4|104.8|105.2|105|106|106|105.2|104.8|114|114.4|116.4|113.6|113.6|113.2|116.8|117.2|116.8|115.2|115.6|116.8|116.6|116.2|115.2|118.4|121.2|126.4|130.6
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE|0.041|0.03||0.0975|0.0961|0.1153|0.1199|0.1175|0.1083|0.1002|0.15|0.7|0.7|0.69|0.69|0.7|0.78|0.7601|0.7084|0.65|0.675|0.65|0.6|0.602|0.575|0.56|0.5555|0.551|0.58|0.57|0.57|0.5514|0.55|0.546|0.55|0.5245|0.5228|0.49|0.4901|0.501||0.505|0.461|0.5148|0.5173|0.52|0.572|0.6132|0.6584|0.6551|0.66||0.7215|0.7|0.73|0.78|0.77|0.771|0.7675|0.7881|0.8316|0.88|0.95|0.9756|0.98|0.9012||0.8101|0.8138|0.805|0.7088|0.8481|0.8428|0.84|0.8236|0.8297|0.8422|0.8217|0.7988|0.7978|0.7488|0.7554|0.7527|0.72|0.7511|0.754|0.811|0.8285|0.8155|0.8063|0.8173|0.81|0.8601|0.9611|1|1.04|1|1.01|1|1.02|1.05|1.055||1.035|1.04|1.01|1.05|1.1321|1.27|1.17|1.1415|1.24|1.135|1.14|1.115|1.24|1.25|1.51|1.57|1.67|1.8115|1.75|1.77|1.9|2.1|2.18|2.24|2.1|1.885|1.98|2.0515|2.04|2.17|2.26|2.43|2.45||2.77|2.86|2.8|2.775|2.75|2.765|2.8|3.02|3.1099|3.09|3.06|3.09|3.01|3.01|2.88|2.69|2.65|2.51|2.6|2.74|2.7|2.61|2.89|3.01||3.01|3|3.095|3.05|2.73|2.495|2.46|2.61|2.56||2.75|2.7403|2.7|2.77||3|3.09|3.3|3.1|3.07|3.105|3.215|3.28|3.2301|2.85|2.84|2.73|2.42|2.41|2.59|2.5|2.5|2.48|2.39|2.31|2.31||2.355|2.25|2.485|2.62|2.74|2.88|3.18|3.2|3.31|3.0341|2.88|2.95|2.925|2.865|2.94|3.09|3.33|3.165|2.9301|3.02|3.01|2.9607|2.91|2.87|3.01|3.02|3.18|3.21|3.125|3.11|3.185|3.05|3.24|3.44|3.48|3.275|3.07|3.01|2.85|2.1001|2.16|2.1|2.055|2.06|2.15|2.18|2.19|2.25|2.2201|2.57|2.5|2.51|2.56
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE|6.01|5.985|5.98|6.34|6.3|6.2|6.18|6.3|6.28|6.37|6.4|6.36|6.5|6.58|6.58|6.58|6.62|6.72|6.53|6.555|6.835|6.96|6.8|6.69|6.51|6.57|6.84|6.98|6.865|6.935|6.91|6.96|6.86|7.12|7.11|7.05|6.63|6.32|6.23|6.28||6.22|6.58|6.58|6.686|6.4|6.4|6.42|6.725|6.98|7.23||7.43|6.49|6.08|6.77|6.58|6.51|6.23|7|6.96|7.38|7.325|7.28|6.5|6.17||6.0401|6.02|6|6|5.67|5.385|5.29|5.36|5.27|5.516|5.6|5.2|5.49|5.21|5.09|4.97|4.79|4.8|5.22|4.54|4.46|4.4|4.41|4.62|5|5.66|5.82|6.32|6.6|6.85|6.84|7.365|7.34|8.01|8.05||7.85|7.72|7.91|7.75|7.4|7.23|6.66|6.6625|6.5286|6.51|6.6325|6.5|6.68|6.86|6.7|6.29|6.08|5.92|5.74|5.785|6.07|6.33|6.15|5.9|6.2|6.06|6.03|6.02|5.97|6.025|6.26|6.26|6.43||6.715|6.7|6.71|6.43|6.5|6.8|6.89|7.35|7.1504|7.6|7.15|6.95|7.02|7.02|6.9|6.81|6.76|6.67|6.54|7.01|6.89|6.96|7.4301|7.52||7.47|6.64|6.57|6.75|6.4|7.4|7.5|7.36|7.54||7.16|6.66|6.7|6.73||7.85|7.97|8.19|8.28|8.1501|8.54|9.09|8.61|8.73|8.26|8.57|8.88|8.585|8.7|9.02|8.48|8.265|8.16|8.39|8.155|7.95||8.315|7.99|8|8.92|8.98|9.1|9.12|8.85|7.85|7.19|7.45|7.7607|7.97|7.7|7.82|8.05|8.75|8.5|8.05|7.63|7.555|7.4|7.26|7.21|7.12|7.505|7.96|7.75|7.62|6.97|6.795|6.51|6.63|7.27|7.7|7.96|7.605|7.53|7.86|7.78|7.77|7.415|7.17|7.11|7.19|7.53|7.29|6.67|6.88|7.79|7.57|7.71|8.24
02011|1127852|/equities/greenbox-pos|R2000GROWTH|9.0995|8.971|8.643|8.292|9|9.002|8.8|9.1|9.102|8.6|10.1|11|9.25|11.9|12.3|13.039|13.5|13.8|13.5|14.2|14.5|14.5|14|12.7|13.4|13.1|12.701|11.001|10|8.929|10.2|12.3|13.7|11.3|11.35|11|11.1|8.9881|8.075|7.512||7.5|7.111|7.853|7.258|6.1065|6.012|6.204|5.875|5.95|5.9||5.8|6.231|6.501|6.312|6.101|6.1|6.932|7.112|7.31|7.101|7.182|6.7|6.501|6.003||5.35|5.2|4.468|4.1|4.136|4.6|4.585|4.1|4.4|4.433|4.8|5.95|6.1|5.801|6.5|6.5|6.26|6.8|6.801|6.25|5.781|5.8|5.9|5.781|5.781|5.6|6.002|6.633|6.629|6.5|6.216|6.1|6|5.272|3.8||3.4|3.411|3.6|3.8|3.554|3.536|3.361|3.154|3.3|3.107|3.051|3.104|3.2|2.989|3.002|3.381|2.7021|3.404|3.938|3.902|4.507|4.9|4.9|4.8|4.8|4.951|4.864|4.705|4.6|4.6|4.837|4.826|4.82||4.8|4.5|4.9|4.825|4.8|4.6|4.71|5.02|5.2|5.302|5.6001|5.449|5.27|5.24|5.202|5.7|5.894|5.868|6|6.4|7.801|7.6|7.6|6.6||6.34|6.301|6.4|6.115|6.087|6.076|5.85|4.8|4.7||4|4.098|4.001|4.16||4.684|4.82|4.901|4.741|4.9|5.2|4.7|5|5.3|5.201|5.8|5.7|6|5.715|6.551|7.026|7.047|6.68|6.273|7.1|7.5||7.514|7.62|8.491|8.9|8.8|9.027|9|9.1|7.801|8.1|7.701|8.6|8.65|8.5|9.1|9.1|9.6|9|8.9|9.2|9.201|8.9|9.0505|8.84|9.9|10.1|10.05|10.3|9.902|9.4|9.301|9.282|9.363|10.1|10.35|10.6|10.7|9.8|9.2|9.452|9.223|8.708|8.6|8.51|9.005|9.198|9.3|10.01|9.8|11|10.75|10.9|11.236
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE|19.56|19.66|19.635|20.02|20|20.03|20.14|20.44|20.44|20.01|19.79|20.39|20.68|20.73|20.598|20.34|20.48|20.41|20.4|20.475|20.53|20.69|20.53|20.89|20.65|20.65|20.55|20.49|20.005|19.7507|19.46|19.87|20.03|20.1|20.5|19.36|19.54|19.6|19.5201|19.55||19.55|19.51|19.54|19.72|19.82|19.9|20.2|20.0736|20.22|20.15||20.38|20.53|21.15|20.91|20.2|20.375|21.8201|19.62|26.63|26.5|26.65|26.18|26.35|27.095||27.04|26.69|27.18|27.24|27.115|27.12|27.45|26.41|26.46|26.53|26.71|26.57|26.74|26.59|26.74|26.8912|26.2|26.72|26.2|26.95|26.54|25.9214|25.9372|26.015|26.37|26.04|25.745|25.62|25.76|25.59|25.62|25.93|26.1001|26.28|25.76||25.94|26.1|26.25|26.33|25.58|25.29|25.32|24.68|24.03|22.065|22.17|22.995|23.96|23.48|23.18|23.96|24.55|25.27|25.1|27.55|28.3|26.6|40.82|41.055|41.905|41.32|40.575|40.4|40.74|40.45|39.94|41.11|41.55||41.87|41.6171|40.4|40.71|40.94|40.66|40.82|41.5|41.62|42.26|42.8|42.39|41.05|40.02|40.12|40.49|40.25|40.12|40.39|39.73|38.5|38.525|39.56|40.41||40.38|40.185|40.3608|39.26|39.24|37.97|37.395|38.03|38.18||38.4476|38.83|38.585|39.47||38.55|38.18|38.885|37.71|37.69|37.74|38.2124|40|40.015|38.28|37.7|37.72|38.51|45.46|46.28|45.12|45.42|45.35|47.05|45.62|46.045||46.1|46.09|46.19|45.99|44.72|45.1|45.47|45.25|45.17|44.9|43.43|43.78|42.93|41.88|41.57|41.35|41.63|42.36|41.3|40.76|40.91|39.54|39.12|38.58|38.11|38.46|38.375|37.59|37|35.549|36.1|35.78|35.38|34.75|35.16|36.12|36.5565|34.2443|33.66|32.9|34.95|37.25|38.04|38.34|40.27|41.94|41.44|41.575|41.24|42.185|42.43|43.09|44.51
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE|10.15|10.05|10.04|10.115|10.46|10.59|10.45|10.11|10.12|10.045|10.34|10.265|10.3|10.81|9.96|10.115|10.54|10.78|10.78|11.17|11.45|14.765|14.775|15.02|14.855|15.355|15.4693|15.545|15.3998|15.385|15.535|15.6|15.365|15.545|15.58|15.77|15.46|15.435|15.385|15.76||16.11|16.15|16.06|15.92|16.01|16.3|16.51|17.745|17.89|17.925||17.62|17.65|17.79|18.01|17.95|17.99|17.815|17.905|17.66|17.44|17.4|17.36|17.22|16.98||16.75|16.5|16.25|16.25|16.33|16.67|16.3641|16.2611|16.32|16.2287|15.97|15.66|15.83|13.93|13.31|13.365|13.31|13.36|13.82|14|13.74|13.49|13.7447|13.845|14.13|14.14|14.22|14.475|15.19|15.555|15.59|15.33|15.43|15.12|14.58||14.195|14.33|14.36|14.13|14.25|14.03|13.855|13.79|13.75|13.8|13.75|13.865|14.02|12.33|12.305|11.99|12.08|12.15|11.95|12.15|12.36|12.33|12.245|12.64|12.74|12.725|12.975|13.17|13.22|13.11|13.12|12.96|13||13.49|13.68|13.74|13.75|13.735|13.79|14.07|14.14|13.915|14.11|14.24|13.5|13.01|12.85|14.17|14.465|14.42|13.99|14.28|14.32|14.37|14.6|15.14|15.21||15.16|15.04|15|14.74|14.46|13.22|13.04|13.02|12.99||12.94|12.93|12.87|12.97||12.975|13.01|13.235|13.205|13.17|13.33|13.68|14.065|13.17|13.295|13.255|13.33|13.225|13.23|13.28|14.724|14.87|14.86|14.48|14.751|14.685||14.4|13.99|14.29|13.91|13.31|13.32|13.55|13.02|12.905|13.54|13.12|13.48|13.44|13.81|13.99|13.82|13.62|15.33|15.24|15.175|15.38|15.15|14.664|14.355|14.22|14.3|14|13.46|13.37|13.15|13.325|13.04|13.08|13.02|13.1|13.07|13.085|12.73|12.65|12.41|11.4|11.62|11.11|10.965|11.31|11.7475|11.67|11.69|11.28|10.6049|10.7|10.785|10.95
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE|17.28|17.38|17.28|17.58|17.28|17.06|17.31|16.86|17.18|17.53|17.53|16.94|17.3|18.885|18.53|17.73|17.68|17.752|18.5|19.01|19.24|19.07|19.23|19.19|18.98|18.9002|18.985|19.31|19.1|19.07|18.95|18.54|18.52|18.92|18.98|18.98|18.64|18.79|18.37|18.3||18.5|18.51|18.3|18.73|18.3|17.85|16.7915|16.97|17.04|16.525||16.91|16.33|16.4|16.36|16.07|16.42|17.03|17.525|16.01|17.2|17.08|16.82|16.97|17.02||16.936|16.8003|16.62|16.78|16.88|16.715|16.86|16.345|16.365|16.13|15.91|14.87|15.91|17.0301|17.39|17.92|17.53|18.46|17.3101|18.77|18.34|18.21|18.2|18.36|18.85|17.46|19.16|18.45|18.6958|18.63|18.46|18.71|18.11|18.84|17.84||17.73|17.3|19.1209|18.63|18.34|17.99|17.46|17.105|16.73|16.29|16.22|16.22|14.97|15.9|16.17|16.25|15.65|14.9|15.15|16.14|17.01|17.35|18.13|18.37|18.01|18.02|18.41|18.38|18.53|18.46|18.755|18.66|18.35||18.26|18.98|18.825|18.34|17.89|17.89|18.04|18.21|17.95|18.32|19.07|19.28|18.64|18.215|17.66|17.6|17.47|17.17|17.56|17.495|17.02|16.64|16.805|16.15||16.12|15.49|15.7392|15.45|13.74|13.485|13.25|13.02|12.565||12.21|12.25|12.24|12.02||12.31|12.24|13.17|12.5|12.595|12.97|12.85|12.88|13.235|13.03|13.41|14.23|14.24|13.9259|14.1371|14|14.105|14.23|13.75|13.8|13.66||13.5|12.99|12.82|13.4|13.42|13.58|14.13|14.4|14.49|13.78|13.15|13.63|13.745|13.61|13.73|14.26|14.31|14.32|14.35|14.59|14.21|13.38|12.72|14|14.14|13.67|14.615|15.46|15.62|15.51|15.2925|15.71|16.87|16.76|17.06|17.005|17.85|17.59|17.725|18|18.28|17.73|16.75|16.51|16.495|17.195|17.21|16.71|17.1|17.44|18.48|18.62|20.255
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE|3.4|3.33|3.3101|3.31|3.39|3.3801|3.36|3.32|3.34|3.3|3.3|3.37|3.49|3.5|3.48|3.5258|3.78|3.9411|4.01|4.02|4.08|4.1|3.97|3.9|4.01|3.8885|3.8|4.088|4.2|4.3|4.312|4.2|4.246|4.236|4.374|4.39|4.1|4.202|4.28|4.2||4.448|4.206|4.202|4.084|4.02|4.2|4|4.004|4.134|4.084||4.084|4.24|4.202|4.2|4.2|4.236|4.206|4.27|4.202|4.2|4.2|4.12|4.14|4.226||4.12|4.142|4.16|4.36|4.602|4.506|4.944|4.8|5.2|5.012|4.92|5.336|5.2|5.202|5.068|4.93|5.18|4.86|5.22|5.4|5.304|4.18|4.942|4.8|5.2|4.536|5.454|5.65|5.8|6|6|6.448|6.6|6.422|6.2||5.96|4.6|5.632|6|5.778|5.5|5.74|5.4|5.182|4.6|4.404|4.82|4.8|4.8|5.082|4.148|4|5|5.546|6.622|6.778|7.32|6.852|6.804|6.766|6.8|6.65|7.278|7.444|7.6|7.82|8|7.824||7.9|7.822|7.9|8.4|7.602|7.4|7.666|7.8|7.4|7.6|7.4|7.4|7.6|7.3|7.318|8|8.42|8.826|8.6|8.4|8.822|8.8|8.632|8.642||9.204|8|7.824|7.64|7.4|7.4|6.808|6.724|6.51||5.6|5.9|6|6.296||5.8|5|5.002|4.836|5.554|6.244|7.8|8.4|7.75|8.228|9|8.28|8.62|9.4|9.024|9|9.024|9.2|9|9|9.204||8.901|8.4|8.4|8|7.2|7.09|7.534|8|9.016|11.23|11|12.1|12.0134|12.82|13.2|13.204|13.6|13.244|13.6|13.268|15.2|15.2|15.2|15.04|14.8|14.8|14.7|14.702|14.884|15.2|14.4|15|14.6|14.4|14|14|14.436|14.038|14.6|14.6|15|15|15|15.2|15.8|16.73|16.4|16.6|17|17.1|17.456|16.602|17.127
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE|13.535|13.59|13.72|13.48|13.48|13.52|13.32|13.53|13.46|12.98|13.29|12.85|13.28|13.02|12.74|12.35|11.995|12.6|12.59|12.6|13.0003|12.91|12.51|11.95|11.85|11.609|11.73|11.81|11.44|11.5|11.5|11.55|11.61|11.86|11.7|11.49|11.56|11.135|11.17|11.53||11.86|11.9|12.25|11.76|11.712|12.04|12.22|12.6|13.26|13||13.01|12.86|13.32|13|12.3501|12.9|12.88|13.9|13.59|13.27|13.26|12.49|12|11.97||12|11.935|12.001|12.9|13|12.9|12.68|12.86|12.85|13.38|13.05|13.36|13.37|12.8|12.87|13.59|13.16|13.555|13.8|12.47|11.94|12.08|11.5|10.835|13.23|12.95|12.83|12.2952|12.27|12.26|11.93|12.54|12.38|12.52|12.63||12.22|12.435|12.15|12.69|12.66|12.34|12.6|11.9815|13.135|15.11|16.26|16.64|17.88|17.82|17.7|18.0901|18.35|18.56|17.72|17.59|18.21|19.01|19.1|17.95|18.3|17.81|18.38|18.25|18.02|17.77|18.51|19.025|18.84||19.455|19.21|19.185|19.44|19.4118|19.7|20.12|20.14|20.66|20.12|20.92|20.85|20.55|21.33|20.89|21.38|21.36|20.96|21.53|21.63|22.45|22.335|22.45|22.4401||22.16|22.15|22.1054|21.7629|21.22|20.73|20.78|20.02|19.85||20.78|19.81|19.41|19.14||19.3|20.2158|19.84|19.62|19.65|20.37|20.89|19.905|18.41|19.87|20.47|21.75|20.96|20.91|20.99|20.88|21.02|19.65|20.12|19.9|20.66||20.83|20.3|20.25|20.93|20.56|21.06|21.82|21.1835|20.44|18.81|18.68|19.525|18.885|18.49|19.12|19.49|19.55|20.9|20.27|20.47|19.95|19.54|18.98|19.1|19.15|18.88|17.66|18.97|20.57|19.13|18.98|18.84|19.07|19.4575|19.95|20.28|19.515|19.53|19.37|18.845|19.32|18.01|17.9|17.0229|17.05|18.26|19.06|20.22|20.9376|22.28|23|23.66|24.36
02017|6428|/equities/novellus-sys|R2000GROWTH|13.26|13.02|12.74|12.83|12.97|13.08|12.74|12.59|12.9|13.01|13.4|13.12|13.38|13.36|13.46|13.66|13.35|13.8301|13.56|12.97|12.34|11.98|11.71|11.566|11.66|12.11|12.12|11.91|11.62|11.4|11.225|11.05|10.76|10.38|10.38|10.6|10.04|9.94|10.11|10.02||10|10.03|10.01|10.155|10.43|10.73|10.72|11.55|11.4|10.97||10.965|10.61|11.0161|10.9|10.32|10.09|10.19|10.48|10.07|10.39|10.03|9.575|9.78|9.375||9.84|9.81|10.47|10.44|9.3636|8.59|8.38|8.505|8.51|8.11|7.78|7.71|7.545|7.32|7.25|6.93|6.71|6.96|7.01|7.25|7.1|7.14|6.98|6.99|7.06|7|7.08|7.31|7.445|7.31|7.22|7.02|7.19|7.375|7.55||7.46|7.36|7.41|7.74|7.36|7.45|7.1|6.96|6.395|7.38|7.65|7.789|7.94|8.12|7.995|7.845|7.65|7.57|7.055|7.09|7.73|7.99|7.9118|7.78|7.88|7.855|7.93|7.87|7.6126|7.57|8.14|8.14|8.21||8.15|8.11|7.81|7.738|7.79|7.65|7.72|7.6|7.55|7.83|7.91|8.11|8.1|7.3921|7.38|7.4651|7.755|7.725|7.89|8.13|8.285|8.28|7.92|8.33||8.235|7.895|7.81|7.69|7.25|6.99|7.21|7.4|7.18||6.68|5.8101|5.93|5.95||6.465|6.93|6.72|6.53|6.17|6.22|6.32|6.21|6.1756|6.06|6|6.095|6.07|6.14|6.54|6.0881|6.1|5.87|6.06|6.225|6.13||6.16|6.31|6.53|6.3201|6.28|6.09|5.3601|5.555|5.73|5.49|5.43|5.8|5.98|5.84|5.83|5.8|6|5.45|5.45|5.43|5.68|5.35|4.82|5.47|5.86|6.34|6.75|6.9|6.81|6.18|6.42|6.435|6.47|6.79|7.02|6.98|7.09|6.96|7.0977|7.0001|7.08|6.96|6.83|6.85|6.93|6.61|7.2|7.48|7.55|7.9|7.824|7.7|8.04
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE|2.36|2.41|2.28|2.38|2.53|2.5|2.51|2.65|2.68|2.68|2.69|2.7|2.7|2.68|2.82|2.8203|2.9|2.995|2.955|2.971|3|2.975|3|2.98|3.0001|3.02|3|3.05|2.99|2.97|2.91|2.96|2.9699|3.0505|2.91|2.86|2.82|2.82|2.97|2.92||3|3.14|3.1|3.12|3.15|3.28|3.2|3.44|3.41|3.11||3.14|3.22|3.26|3.23|3.26|3.26|3.32|3.19|3.13|3.13|3.1301|3.13|3.0101|2.9||3.01|3.089|3.21|3.34|3.25|3.2001|3.06|3.051|3.12|3.28|3.25|3.3|3.343|3.19|3.08|3.04|3.05|3.12|3.11|3.102|3.082|3.11|3.0421|3.02|3|3.02|3.06|3.03|3.045|3.06|3.01|2.92|2.805|3.12|3.16||3.21|3.11|3.11|3.39|3.37|3.37|3.46|3.42|3.51|3.4|3.42|3.55|3.73|3.7801|3.72|3.86|3.76|3.76|3.5405|3.575|3.82|4.35|4.99|4.7|4.5|4.4|4.45|4.38|4.46|4.35|4.37|4.44|4.45||4.45|4.37|4.48|4.44|4.41|4.48|4.59|4.63|4.6|4.65|4.58|4.49|4.38|4.51|4.4533|4.53|4.51|4.53|4.5|4.5|4.48|4.335|4.51|4.53||4.735|4.44|4.57|4.6119|4.76|4.73|4.76|4.79|4.87||4.69|4.78|5.09|5.25||5.48|5.76|5.93|6.04|6.85|7.28|8.06|8.38|8.67|8.67|8.9|9.2|9.1|9.67|10.03|10.41|10.22|9.95|10.23|10.27|10.27||10.52|10.07|10.15|10.75|10|9.905|9.72|10.68|10.94|10.2|9.93|10.11|10.22|9.88|10.085|10.27|10.26|10.46|10.22|10.01|10.19|10.38|9.77|9.675|9.63|9.37|9.79|9.57|9.59|9.99|9.6|9.085|9.3|9.36|9.98|9.76|9.78|9.53|9.865|9.84|9.71|9.42|9.31|9.1|9.145|9.34|9.51|9.6|9.44|10.11|10.48|10.61|11.0926
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE|42.57|42.29|41.2|41.04|42.17|41.15|40.93|40.58|40.86|41.14|41.8|40.95|42.35|43.05|42.32|42.88|44.15|44.77|45.43|45.29|48.57|48.13|46.695|45.9|45.46|44.95|43.89|43.29|44|42.87|42.62|41.085|41.05|40.63|41.25|40.475|38.975|38.78|39.41|40.48||40.0438|41.82|41.58|41.3|40.86|40.29|41.8|41.12|42.43|41.02||43|42.74|41.0001|43.06|42.1375|41.42|42.27|42.87|42|43.77|42.09|40.07|39.54|39.02||38.56|38.14|39|39.59|39.38|38.85|37.95|39.16|38.86|39.53|38.42|38.33|39.86|37.13|37.41|37.82|36.51|36.04|35.71|35.29|33.03|33.66|33.41|34.25|33.51|32.06|32.23|31.09|29.25|28.67|27.3|25.31|25.1|25.43|23.11||23.095|23.13|24.015|25.67|25.4425|24.95|26.21|25.82|27.84|26.24|26.93|27.83|29|28.4|29.29|27.25|27.66|28.44|25.84|25.51|26.76|28.875|27.39|27.5|28.975|28|29.24|29.94|28.9|29.54|29.985|30.18|30.28||28.7501|29.78|28.99|30.31|28.4|27.16|27.44|27.53|27.37|27.245|29.02|29.025|27.68|29.71|30|32.12|32.61|32.33|30.605|29.87|30.775|31.94|32.12|31.4||31.14|29.21|26.2|26.07|26.27|26.31|26.86|27.45|28.5||28.915|28.6|27.51|27.07||27.735|28.29|28.09|28.12|27.9958|28.43|28.88|30.77|30.21|29.89|31|30.38|30.2536|31.45|33.83|33.0601|32.16|31.545|30.36|30.64|31.2711||30.07|30.375|30.61|30.08|30.31|31.57|30.3|30.49|29.76|29.12|31.22|31.25|30.29|28.22|27.75|30.16|32.72|33.93|30|18.5|18.495|19|18.79|18.19|18.315|19.39|21.19|20.4|20.73|19.62|18.83|17.75|18.31|18.31|18.76|18.61|19.17|19.11|18.85|19.03|17.65|16.215|16.57|15.565|15.69|16.81|16.6264|16.97|16.98|17.655|17.3276|16.94|17.71
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH|0.5|0.5|0.48|0.5|0.5001|0.5005|0.5101|0.51|0.5505|0.584|0.594|0.5824|0.6|0.6201|0.64|0.6401|0.66|0.686|0.69|0.68|0.694|0.686|0.67|0.6401|0.7112|0.715|0.7301|0.7218|0.732|0.7201|0.7|0.74|0.79|0.81|0.8062|0.8277|0.87|0.86|0.87|0.8601||0.87|0.86|0.85|0.86|0.8687|0.8291|0.852|0.8296|0.79|0.78||0.8035|0.8101|0.87|0.85|0.86|0.8621|0.82|0.8|0.7801|0.7664|0.7842|0.8232|0.8452|0.9||0.89|0.88|0.885|0.91|0.9|0.86|0.85|0.8201|0.7781|0.7113|0.8485|0.926|0.8888|0.8836|0.8811|0.85|0.8485|0.9873|0.97|0.89|0.87|0.79|0.7851|0.82|0.75|0.7301|0.7|0.6888|0.676|0.67|0.6816|0.66|0.656|0.67|0.686||0.6825|0.69|0.75|0.757|0.7346|0.7001|0.65|0.721|0.738|0.781|0.8011|0.8|0.7812|0.79|0.8751|0.879|0.8501|0.8633|0.84|0.82|0.95|1.02|1.13|1.2|1.2|1.342|1.3993|1.48|1.46|1.45|1.39|1.37|1.48||1.51|1.55|1.46|1.49|1.46|1.44|1.61|1.602|1.71|1.75|1.67|1.72|1.66|1.54|1.51|1.57|1.56|1.5|1.53|1.5|1.29|1.18|1.24|1.19||1.04|0.9753|0.9401|1.2234|1.2|1.34|1.41|1.4|1.11||1.05|0.95|0.94|0.9529||0.92|0.8471|0.851|0.8|0.8733|0.81|0.8|0.7895|0.7895|0.841|0.87|0.8589|0.8|0.7703|0.8301|0.87|0.8101|0.7576|0.78|0.67|0.67||0.6301|0.6295|0.6217|0.6238|0.6185|0.62|0.6537|0.65|0.69|0.7448|0.75|0.9|0.8672|0.81|0.72|0.7|0.75|0.73|0.7|0.74|0.7411|0.7678|0.84|0.77|0.7796|0.81|0.7927|0.76|0.7614|0.7501|0.8|0.77|0.74|0.732|0.806|0.8623|0.8455|0.82|0.88|0.88|0.91|0.8385|0.81|0.8166|0.87|0.95|1.02|1.02|1.1|1.15|1.13|1.09|1.0439
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE|1.83|1.8|1.71|1.72|1.72|1.7|1.625|1.59|1.59|1.6|1.62|1.67|1.69|1.7|1.69|1.71|1.68|1.735|1.85|1.84|1.92|1.96|1.89|1.89|1.915|1.96|1.97|2.05|2.08|2.17|2.21|2.203|2.2|2.26|2.3|2.3|2.19|2.2|2.18|2.2174||2.27|2.2|2.13|2.13|2.08|2.13|2.34|2.25|2.17|2.31||2.4|2.45|2.47|2.57|2.64|2.79|2.825|2.67|2.52|2.46|2.66|2.55|2.9|2.67||2.939|2.86|2.9799|3.05|3.05|2.895|2.8|2.8721|2.845|2.875|2.84|3.0015|2.945|2.99|3.23|3.0807|2.74|2.4126|2.36|2.4|2.35|2.33|2.33|2.34|2.35|2.44|2.415|2.5|2.5601|2.45|2.3625|2.34|2.3177|2.365|2.3398||2.31|2.285|2.3|2.39|2.33|2.28|2.31|2.26|2.285|2.19|2.16|2.16|2.22|2.215|2.245|2.22|2.23|2.275|2.2|2.15|2.215|2.43|2.53|2.54|2.185|2.1325|2.2|2.16|2.15|2.22|2.34|2.21|2.21||2.27|2.22|2.27|2.27|2.26|2.27|2.3|2.41|2.36|2.3115|2.35|2.29|2.2|2.15|2.16|2.16|2.195|2.175|2.2|2.18|2.285|2.2|2.205|2.33||2.26|2.09|2.1|2.08|2.09|2.065|2.03|1.98|1.905||1.87|1.75|1.78|1.8||1.89|1.71|1.87|1.92|1.95|2.02|2.075|2.145|2.1299|2.03|2.04|2.0495|2.06|2.09|2.1|2.1|2.105|2.02|2|2.01|2.12||2.095|2.13|2.13|2.2|2.18|2.27|2.295|2.2921|2.26|2.04|1.95|2.025|2.0727|1.995|2.07|2.1|2.145|2.11|2.0603|2.06|2.04|1.95|1.87|1.87|1.875|1.93|2.085|2.12|2.1|2.01|2.06|2.1|2.15|2.27|2.425|2.43|2.47|2.37|2.4|2.4|2.45|2.345|2.3|2.305|2.31|2.4299|2.425|2.39|2.54|2.635|2.725|2.7|2.8
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE|6.4|6.41|6.355|6.3625|6.31|6.35|6.345|6.41|6.45|6.5|6.495|6.575|6.6|6.555|6.73|6.565|6.68|6.73|6.76|6.78|6.81|6.82|6.73|6.675|6.75|6.71|6.78|6.805|6.88|6.87|6.865|6.77|6.76|6.92|6.95|6.83|6.76|6.53|6.5|6.595||6.71|6.72|6.685|6.605|6.65|6.64|6.57|6.8|6.88|6.95||7.025|7.05|6.97|7.01|6.96|6.92|6.87|6.835|6.5|6.49|6.41|6.285|6.39|6.545||6.51|6.54|6.64|6.76|6.79|6.66|6.66|6.52|6.38|6.345|6.2661|6.14|6.03|6.14|6.21|6.13|6.02|6.275|6.22|6.21|6.27|6.12|6.15|6.26|6.26|6.24|6.365|6.32|6.37|6.46|6.41|6.5|6.5|6.46|6.2||6.17|6.2|6.26|6.54|6.645|6.68|6.62|6.57|6.56|6.42|6.45|6.68|6.73|6.58|6.475|6.65|6.41|6.26|6.2|6.39|6.77|7.371|7.1995|7.23|7.135|7.03|7.14|7.215|7.21|7.08|7.095|7.0514|7.1||7.34|7.21|6.92|6.915|6.98|6.9|7.03|7.105|7.14|7.17|7.15|7.1|6.99|7.0087|6.99|6.94|6.87|6.8|6.73|6.77|6.56|6.56|6.75|6.82||7.02|6.895|6.93|6.82|6.735|6.47|6.3792|6.265|6.205||6.18|6.105|6.08|6.08||5.94|6|6.1549|6.07|6.13|6.03|6.05|6.37|6.38|6.595|6.65|6.72|6.73|6.76|6.74|6.8|6.84|6.44|6.64|6.7|6.76||6.7057|6.57|6.4743|6.35|6.1798|6.21|6.285|6.16|6.005|5.81|5.525|6.67|6.66|6.63|6.53|6.7|6.8|6.85|6.75|6.66|6.69|6.69|6.57|6.35|6.34|6.525|6.51|6.21|6.09|6|6.12|6.08|6.12|6.07|6.13|6.1|6.14|5.875|5.83|5.9|6.09|6.08|6.09|6.01|6.13|6.34|6.35|6.45|6.42|6.72|6.86|6.69|6.77
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||||||||29.86|29.81|28.23|29.73|29.71|29.7|29.67|29.74|29.705|29.69|29.67|29.72|29.72|29.72|29.705|29.69|29.7|29.68|29.67|29.68|29.68|29.68|29.58|29.54|29.54|29.43|28.89|28.85|28.86|28.76|28.77|28.62|28.6||28.58|28.63|28.69|28.7|28.77|28.8|28.74|28.81|28.75|28.81||28.86|28.91|28.92|28.94|28.92|28.975|29.095|29.18|29.26|29.11|29.09|29.05|29.1|29.09||29.15|29.17|29.15|29.17|29.13|29.17|29.19|29.22|28.9984|28.9|28.66|29.08|29.21|28.82|29.11|28.75|28.35|28.46|28.47|28.96|28.6459|28.33|28.06|27.66|27.51|27.65|27.4|27.4|27.56|27.12|26.58|27|27.225|27.14|26.1||26.18|25.805|26.59|26.64|26.84|26.395|26.57|26.1011|25.61|25.3|25.845|26.13|26.08|24.451|22.45|23.605|24|25.19|25.82|26.895|28.3|28.5|28.45|28.31|28.41|28.4075|26.87|27.46|26.7|25.98|27.37|27.57|27.5688||29.55|30.49|30.75|30.58|30.48|30.32|30.935|31.76|31.21|31.98|31.715|32.26|30.19|30.26|30.04|30.43|29.45|29.12|29.8|29.67|28.35|28.145|28.86|28.33||27.665|27.44|29.74|29.47|29.26|28.69|27.14|25.56|24.06||22.7622|23.3|23.026|23.92||23.55|22.67|23.58|23.005|23.5|24.11|24.3|24.44|26.64|25.968|25.16|25.72|25.48|25.325|26.06|25.48|25.9|25.01|24.96|24.9221|25.65||25.37|25.025|24.48|25.34|24.21|24.65|25.5|25.37|26.4015|25.634|24.63|24.2|23.62|24.01|28|29.09|29.93|29.59|28.7883|28.91|28.27|26.83|26.47|26.15|26.685|26.39|27.05|26.2|25.58|25.04|25.535|25.47|25.7|25.48|26.31|26.065|26.58|24.365|22.93|23.75|25.58|25.67|26.2201|26.88|28.01|29.727|30.31|31.23|31.6058|32.83|32.865|33.86|36.11
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH|9.02|9.21|9.29|9.42|9.5401|9.62|9.17|9.56|9.8|10.1349|10.265|10.15|10.2|10.16|10|9.7564|10.1|10.12|9.63|9.4|9.0342|8.85|8.7|8.87|8.8825|8.88|8.9|9.07|9.12|9.2|9.28|9.4026|9.18|9.0786|9.0873|8.9915|9.1|8.95|8.89|9.15||9.51|9.6|9.65|9.58|9.34|9.54|9.53|9.89|10.2|10.68||10.625|10.87|10.81|10.96|10.96|10.9|10.94|11.24|10.8105|10.765|10.31|10.64|10.74|10.6301||10.55|10.53|11.33|11.6|11.4|11.34|11.35|11.2|11.0719|11.16|10.85|10.75|10.75|11.052|10.8933|11.255|11.145|10.91|10.6392|10.75|10.21|10.22|10.565|10.6753|11.14|10.91|10.76|10.83|11.07|11.53|11.31|10.85|11.51|10.45|12.6||12.83|12.53|12.45|13.0102|13.56|13.4|13.0601|12.97|13.355|12.5|12.62|12.81|12.6201|12.12|12.27|12.5|12.1021|12.61|11.88|11.1952|12.65|12.45|13.34|14.1101|14.36|14.11|14.99|14.91|14.6001|14.78|15.54|15.0377|15.01||16.1383|15.66|16.53|16.8548|17.5|18.25|19|19.57|19.8226|20.19|19.83|19.7454|18.9919|19.64|18.6301|18.9|18.5|18.58|18.2476|17.2897|16.2|15.7|15.96|16.12||15.9|14.85|14.5|14.53|14.04|14.06|13.85|13.6883|14.3||14.63|14.72|15.27|14.67||13.6804|13.4101|13.25|12.04|12.24|12.635|12.48|12.88|12.42|12.4085|12.85|13.59|13.6216|13.38|13.25|13.1767|13.56|12.96|13.22|13.51|12.5101||10.66|10.5101|10.6|10.38|10.36|10.6|10.15|9.6185|9.38|9.2|8.99|9.03|8.92|8.92|8.72|8.76|8.97|9.01|9.1101|9.03|9.73|9.45|9.4|9.5607|9.56|9.54|9.5224|9.7344|9.14|9.3|9.32|9|9.32|9.5|9.6301|9.31|9.61|9.03|9.1|8.75|8.6601|8.7301|8.52|8.5284|8.8001|9.26|9.65|9.3248|9.4848|9.65|9.22|9.3|9.47
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE|5.135|5.06|5.05|5.1|4.97|4.97|5.175|5.07|5.09|5.1|5.245|5.52|5.78|5.78|5.78|5.83|6.01|6.04|5.94|5.98|5.99|5.92|5.9|5.86|5.81|5.675|5.64|5.66|5.55|5.59|5.61|5.58|5.55|5.61|5.64|5.59|5.47|5.4|5.32|5.39||5.33|5.3|5.38|5.295|5.29|5.1901|5.2|5.205|5.145|5.09||5.11|5.12|5.195|5.4425|5.61|5.605|5.56|5.23|4.71|4.83|4.56|4.4|4.34|5.095||5.11|5.01|5.165|4.91|4.915|4.85|5.08|4.99|4.995|5.04|4.995|4.92|4.91|4.995|5.025|4.97|4.85|4.93|5.01|5|4.98|4.96|4.98|5.01|5.31|5.33|5.32|5.31|5.3|5.26|5.22|5.22|5.23|5.28|5.2||5.115|5.19|5.3|5.43|5.415|5.365|5.23|5.25|5.19|5.195|5.36|5.56|5.785|5.65|5.765|5.905|5.82|5.985|5.72|5.94|5.97|5.88|5.995|6.065|6.165|5.89|5.64|5.39|4.91|4.83|4.9|4.885|4.87||5.08|5.045|4.98|4.975|5.02|5.02|5.08|5.19|5.311|5.42|5.55|5.37|5.165|5.1|5.05|5.04|5.09|5.08|5.11|4.82|4.49|4.33|4.37|4.46||4.57|4.5503|4.55|4.56|4.55|4.9237|4.72|4.81|4.815||4.725|4.645|4.55|4.71||4.9|4.88|5.07|5|5.01|5|5.06|5.32|5.285|5.38|5.62|5.96|5.65|5.38|5.325|5.36|5.5|5.66|5.815|5.8925|6.04||6.09|6.33|6.99|7.022|6.51|6.45|6.83|6.77|6.785|6.31|6.06|5.96|5.79|5.66|5.5345|5.63|5.805|5.85|5.7|5.81|5.8|5.53|5.3342|5.17|5|4.9|5.035|4.96|4.8925|4.71|4.89|4.83|4.92|4.84|4.97|4.825|4.79|4.64|4.43|4.64|4.84|4.65|4.56|4.745|4.775|4.91|4.85|4.9|4.775|4.92|4.9|5.26|5.47
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE|7.935|7.89|7.9|7.705|8.05|7.9|7.91|8.07|8.2|8.21|8.42|8.35|8.73|8.805|8.88|8.77|8.75|9.22|9.18|9.19|9.28|9.21|9.11|9.01|8.86|9.13|9.62|9.97|10.05|10.22|10.67|10.77|10.73|11.06|11.11|11.035|10.98|10.77|10.64|10.875||11.01|11.02|11.05|11.11|11.13|11.258|11.37|11.49|11.22|10.825||11.7001|12.145|11.92|11.59|11.58|11.625|11.56|11.48|11.01|10.91|10.77|10.515|10.37|10.48||10.705|10.79|11.18|11.68|11.42|10.73|10.38|10.67|10.72|11.22|10.81|11.01|10.4401|11|11.02|11.31|10.82|10.96|10.85|12.175|11.46|13.35|16.52|16.63|16.25|15.52|15.7|15.76|15.71|15.105|14.72|14.06|13.88|13.56|13.14||13.22|13.345|14.08|15.13|15.07|14.28|19.91|19.68|19.71|19.3815|19.4815|19.52|19.94|19.97|19.87|20.52|20.94|21.16|20.285|19.74|20.78|22.07|22.01|22.02|23.14|22.23|22.81|23.04|22.8|22.6|23.4|23.24|23.07||23.82|24.044|23.34|23.11|22.18|22.72|23.28|24.62|23.74|23.97|23.82|23.55|23.17|22.55|22.32|22.2|22.02|21.75|21.5|21.925|21.1|21.08|21.35|21.53||21.48|20.01|18.3938|17.85|18.565|19.05|19.33|19.51|20.14||21.31|19.94|19.4|20.46||19.7|20|19.25|18.1483|17.6401|17.1|16.24|13.88|10.77|10.67|10.64|10.18|9.83|9.885|11.03|10.89|10.9|11.28|11.32|11.99|12||11.61|11.59|12.04|11.9|12.0025|12.605|14.1|14.7|14.19|14.04|13.74|13.015|13.19|13.14|13.8186|13.75|13.92|14.0235|13.9|14.06|14.25|13.825|13.6|14|14.38|15.11|15.82|16.42|16.29|15.785|15.66|15.85|15.66|16.115|15.755|14.82|15.86|14.92|16.25|15.56|15.82|13.6201|18.29|18.2|19.86|20.29|20.3|20.39|20.13|19.55|19.36|19.57|20.295
02027|1169493|/equities/viant-technology|R2000GROWTH|6.26|6.17|6.26|6.37|6.41|6|5.84|5.8|5.84|5.96|6.08|6.02|5.86|5.61|5.54|5.06|4.51|4.61|4.6075|4.59|4.64|4.73|4.645|4.58|4.6362|4.504|4.36|4.43|4.61|4.66|4.675|4.69|4.68|4.67|4.6101|4.35|4.38|4.31|4.275|4.35||4.41|4.34|4.27|4.22|4.22|4.26|4.27|4.31|4.3583|4.3554||4.55|4.47|4.28|4.25|4.215|4.2|4.26|4.3238|4.36|4.43|4.46|4.49|4.55|4.44||4.4379|4.1|4.51|4.52|4.51|4.41|4.45|4.4001|4.36|4.3|4.5101|4.58|4.5|4.3|4.16|3.8501|3.8101|3.75|3.96|3.96|4.1213|4.2201|4.18|4.31|4.21|4.2|4.29|4.2065|4.26|4.195|4.34|4.6|4.6|4.41|4.28||4.27|4.19|4.15|4.18|4.2301|4.29|4.3|4.07|4|3.95|4.01|4.09|4.09|4.075|4.03|4.035|3.95|3.87|3.83|4.07|4.22|4.32|4.32|4.53|3.94|3.66|3.87|3.7|3.75|3.88|4.25|4.3122|4.34||4.45|4.49|4.32|4.31|4.4|4.46|4.55|4.65|4.43|4.49|4.46|4.42|4.26|4.37|4.51|4.55|4.4|4.52|4.53|4.5657|4.3956|4.14|4.21|4.22||4.24|3.98|3.9611|3.9|3.855|3.67|3.81|3.74|3.78||3.8716|3.84|3.84|3.67||3.6175|3.5583|3.52|3.22|3.2|3.15|3.32|3.25|3.4|3.4|3.3|3.18|3.33|3.4|3.62|3.76|3.75|3.61|3.65|3.7|3.75||3.76|3.75|3.7|3.65|3.97|3.96|4.05|3.98|4.08|4.38|4.35|4.66|4.84|4.73|4.68|4.54|4.44|4.43|4.34|4.25|4.22|4.14|3.99|4.17|4.1|3.92|3.89|4.0674|3.9425|3.8501|3.9948|4.08|4.1406|4.2|4.23|4.15|4.15|4.1|4.17|4.12|4.175|4.125|4.15|4.09|4.14|4.325|4.24|4.34|4.2|4.32|4.54|4.59|4.8
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE|20.78|21.06|20.865|21.15|21.92|21.634|21.61|20.5|20.42|20.38|20.18|20.72|19.965|18.93|20.645|20.14|20.28|20.14|20.05|20.185|20.57|20.73|20.46|20.35|21.01|20.801|21.09|21.19|22.06|22.95|22.75|22.1922|21.95|22.24|22.26|22.05|21.38|21.36|20.954|21.74||22.46|22.09|21.61|20.58|20.41|20.62|20.87|21.405|21.0061|21.32||21.895|21.3|21.13|21.36|21.13|21.16|20.83|20.425|20.59|24.785|25.2|25.14|24.855|26.2901||25.82|26.02|26.095|27.7931|25.88|24.2244|20.8448|21.18|21.745|22|24.15|18.65|18.8|18.45|19.13|17.84|18.49|19.2108|18.9416|18.68|18.21|17.49|17.435|17.8|17.625|17.37|17.58|17.51|18.8611|18.31|18.22|18.14|18.85|18.5|19.02||18.85|19.2|19.615|19.6|20.0211|20.51|20.16|19.9901|19.73|19.1|19.495|19.41|19.62|18.51|19.01|19.21|19.28|20.41|19.8043|20.45|21.72|21.45|20.7695|21.07|21.03|20.869|19.92|19.69|19.03|18.36|19.24|19|19.61||19.845|19.9|20.42|20.1|19.8|17.93|16.28|13.2963|13.38|14.24|14.79|15.29|14.32|14.21|14.24|14.36|14.6401|14.65|15.09|14.53|14.57|14.51|15.14|14.87||14.57|14.12|14.14|13.66|13.2|12.45|11.55|11.61|10.84||9.3|9.215|9.64|9.59||9.6333|9.68|10.15|10.01|10.19|10.02|8.91|8.99|10.07|12.1|12.2|12.57|12.565|12.58|12.1417|11.57|11.84|11.37|11.24|11.0308|11.2||11.25|11.4409|11.25|11.315|10.96|11.16|11.825|11.0112|10.58|9.92|9.12|9.22|9.1561|9.4101|9.02|9.22|9.06|8.83|8.96|8.77|8.12|7.7543|7.4|7.24|7.35|7.54|7.68|7.635|7.25|7.135|7.47|7.53|8.28|9.25|9.42|9.16|9.115|8.5|8.08|8.02|8.12|8.07|8.34|8.51|8.72|9.085|9.33|9.81|9.68|9.57|9.535|9.82|10.8
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE|17|17.15|17.36|17.59|17.96|17.3|16.62|16.21|16.34|16.26|16.51|16.64|16.99|17.25|17.33|17.68|17.87|18.185|18.63|18.621|18.665|18.52|18.18|18|19.07|16.01|14.72|15.15|14.96|15.59|15.24|14.5975|13.91|13.83|13.89|13.76|13.56|13.56|13.6|13.76||13.6|14.04|14.31|14.3802|14.42|14.46|15.38|15.81|15.575|15.4||15.53|16.33|15.75|15.71|15.07|14.56|14.88|15.08|14.8312|14.3|14.15|13.76|13.65|13.49||13.5|13.67|13.6|13.45|13.37|13.25|13.02|13.5|13.66|13.56|13.53|13.63|13.81|13.02|12.94|13.31|12.69|12.6504|11.01|10.645|10.6485|10.695|10.86|11.01|11.3265|11.29|11.43|11.16|11.44|11.47|11.26|10.74|10.6|10.485|10.29||10.29|10.32|10.4|10.61|10.64|10.39|11.01|10.92|11.34|10.7621|10.85|11.1|11.14|11.02|11.13|11.1|11.08|11.1|11.62|11.71|12.1|12.31|12.42|12|12.19|12.22|12.54|12.58|13.14|12.83|13.19|12.841|13.11||13.51|13.26|13.26|13.47|13.55|13.71|13.685|13.54|13.825|14.01|13.97|13.74|14.32|13.93|13.62|13.74|13.745|13.82|13.8|13.9509|13.9|13.8|13.915|14.355||14.31|14.58|14.58|14.51|14.2|15.38|14.91|14.14|14.32||14.755|14.91|14.75|14.93||15.32|14.71|15.09|14.5947|14.64|15.59|15.34|15.33|15.72|15.5|14.9|14.95|15.1101|15.35|15.58|16.12|16.61|15.94|15.76|15.53|15.23||15.54|15.11|15.82|15.545|15.41|15.52|15.35|15.52|14.5804|14.52|14.53|14.36|13.9|13.45|12.2889|12.21|12|11.35|11.2|11.4|12|11.95|12.1|12.19|12.24|12.16|13.03|13.2|13.46|12.87|12.99|12.85|13.7|13.5623|13.7|13.27|13.5943|12.82|11.86|11.62|11.71|11.095|10.86|10.79|11.04|11.085|10.34|10.16|10.135|10.34|10.33|10.24|10.9
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE|5.025|5.025|5|5.755|5.7525|5.625|5.8475|5.875|6.0025|5.75|5.8425|5.195|6.5|6.5175|6.3275|6.3|6.55|6.75|6.5|6.825|7.15|7.1375|6.6275|6.9975|6.5725|7.0625|7.0375|7.2525|7.0525|7.2525|7.1275|6.7525|6.775|6.55|6.7525|6.55|6.775|6.525|6.525|7.0025||7.0025|6.95|6.755|6.875|6.515|7.25|7|7|6.525|8||8|7.2625|7.625|7.755|7.75|7.7625|7.75|7.75|8.185|8.005|8.305|8.085|7.75|7.325||6.75|7.3125|8.2625|8.665|8.665|7.25|7|7.25|7.005|6.5|6.3225|8.005|8.29|8.2|8.25|8.175|7.665|7.2625|7.5375|7.78|8.8625|9.0025|9.265|8.75|9.52|9.55|9.5|9.7525|9.5025|9.65|9.5|9.375|9.2525|9.0475|9.5||9.5|8.925|9.7175|10.53|9.2525|9.75|9|10.0025|9|9.375|9.7925|10.025|10.025|10.25|11.255|10|9.3325|10.5075|10.3125|10.38|11.5|12.025|11.6425|12.0025|11.5175|11.325|10.45|10|9.985|10.08|11.4375|11.8025|12.5525||12.575|13.65|10|9.25|8.635|9.7475|9.255|9.5|10.15|9.555|10|10|9.7625|10.1525|10.515|9.2525|9.025|9.0025|9.25|9|8.5|8.5|9|9.005||8.52|8.4625|8.5025|8|7.755|7.525|6.05|6.75|6||4.9|4.875|4.8675|5.25||6|5.7525|6.75|6.5075|6.75|7.375|7.455|7.525|7.5425|8.2775|8.5|8.8|9.14|9.5|10.0025|9.12|10.565|10.3675|10.5025|10.25|10.7525||10.4725|10.925|11.125|10.75|11.2575|11.2525|11.2525|11.145|12.025|12.25|12.5|12.5|13.755|14.005|15.26|16.7575|17.0025|16.5025|16.335|15.5575|16.04|17.24|16.975|16.7525|17.255|18.075|17.5|16.815|16.45|15.885|15|16.005|16.005|16.005|16|15.26|14.4575|13.7575|13.865|12.75|16.425|16|14.5|15.25|14.5|14.2575|14.5025|15.8025|16.4275|19|20.5|20.2775|23
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE|19.505|19.53|19.41|19.015|19.73|19.65|19.65|19.8|19.53|19.74|20.3537|20.56|20.67|21.62|22.2499|22.1921|22.63|22.25|22.24|21.5818|22.86|23.03|23.03|22.97|22.67|22.71|23|23.13|22.8601|22.45|22.36|22.83|22.99|23.24|23.12|23.14|22.78|22.78|22.85|23.08||23.15|23.32|22.67|22.57|22.51|22.53|22.56|22.835|23.02|22.71||22.88|22.755|22.77|22.8|22.61|22.57|22.38|22.11|21.74|21.76|22.04|21.81|21.58|21.36||21.42|21.28|21.56|21.53|21.782|21.6401|21.87|21.77|21.965|22.09|21.8|21.64|21.51|21.76|21.61|21.04|20.5692|18.275|17.11|17.48|17.64|17.425|17.5|17.89|18|17.84|17.59|17.63|17.63|17.73|17.62|17.8109|17.8|17.99|17.84||17.83|17.78|17.83|17.89|17.88|17.67|17.66|17.82|17.99|17.31|17.22|17.32|18.11|18.051|18.06|17.67|17.5|17.81|17.345|17.42|17.75|17.4|17.49|17.69|17.8|17.53|17.63|17.62|17.87|17.97|18.13|18.135|18.17||18.14|18.27|18.381|18.6|18.87|18.91|18.6841|18.57|18.89|18.92|19.16|18.81|17.68|20.92|20.53|20.63|20.61|20.8|21.05|21.24|21.2|20.51|20.51|20.41||20.475|20.67|20.28|20.02|19.99|19.8|19.695|19.76|20.11||20.21|20.26|19.745|19.59||19.62|19.65|19.49|19.33|19.34|19.08|19.5|19.91|19.97|19.75|20.09|19.93|19.84|20.07|20.34|20.8|20.82|20.07|20.035|20.285|21.14||20.98|21.045|21.25|21.43|21.435|22.18|21.89|22.02|22.21|21.93|20.96|21.16|21.47|21.36|21.01|21.43|22.07|21.88|21.31|21.04|21.15|20.83|20.542|20.15|20.14|19.75|20.19|20.1677|19.8504|18.9|19.13|20.82|20.84|21.14|21.435|21.475|21.73|20.96|21.125|21.16|21.2|21.3|20.94|20.745|21.34|22.13|21.98|21.91|21.8|21.9|21.915|21.92|21.75
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE|30.5|30.19|30.34|30.435|30.33|30.49|31.46|31.81|31.985|32.27|32.61|33.3164|33.6201|33.86|33.745|34.012|34.97|34.79|34.76|34.42|34.475|34.71|34.18|34.25|34.78|33.585|32.28|32.181|32.875|32.63|30.21|28.92|28.74|28.82|28.355|27.891|27.65|27.64|26.71|27.765||27.88|27.95|28.17|27.7|27.6105|28.34|27.76|27.86|28.68|28.94||28.8|28.91|28.955|29.74|29.57|29.81|29.72|29.78|28.31|27.86|27.8|26.605|26.43|27.35||27.4301|27.66|28.09|27.6101|27.29|26.78|27.22|25.61|25.46|25.45|24.42|24.79|24.9345|24.555|25.21|25.6847|24.34|26.65|26.99|28.84|28.96|28.715|28.1|28.17|29.49|29.59|29.81|29.12|28.85|29.665|29.83|29.74|29.3|29.67|29.12||29.12|29.219|29.35|30.1|30.12|29.9219|30.3|30.7|31.08|29.522|29.52|30.72|32.13|31.17|30.9|31.31|30.75|31.53|29.46|31.3718|32.7|35.11|35.61|35.89|36.055|35.9|36.995|37.4932|37.1001|36.7|36.7616|36.81|37.08||38.03|38.34|37.79|37.82|37.995|37.37|37.86|38.34|37.92|38.07|38.42|37.73|37.1|36.48|36.45|36.7|36.3625|35.37|36.07|36.43|36.14|35.22|35.69|36.1223||36.6496|36.9601|36.84|36.385|36.42|36.4842|35.8176|36.39|36.08||36.03|36.11|35.79|36.12||36.35|35.66|36.29|35.44|34.84|34.17|34.0243|35.84|38.14|40.4405|40.35|40.53|40.81|40.75|41.15|42.42|42.35|41.1801|41.555|41.62|42.795||42.61|42.21|41.93|41.72|41.345|42.275|43.02|42.0741|42.6|42.405|41.15|41.265|41.835|40.69|40.24|40.76|41.88|41.3|40.36|40.17|39.54|37.711|37.24|37.03|36.75|36.09|39.55|42.07|41.61|38.68|39.11|39.2|38.935|38.27|38.76|38.9|38.91|37.69|38.15|38.29|38.49|38.145|38.94|39.03|39.53|40.52|40.46|39.65|39|39.74|38.84|39.13|39.33
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE|74.1|71.61|71.5|70.92|72.27|71.72|72.3|72.54|73.69|74.51|74.29|74.5|76.69|77.88|77.5732|77.375|76.7|78.09|79.01|79.67|79.62|79.5001|78|77.76|78.9|78.42|78.1|77.9575|78.8939|78.85|79.16|78.29|77.02|78.5|78.8|78.98|79.61|77.83|76.01|76.9401||77.52|77.1001|77.65|76.58|77|76.5|76.03|80|80.4285|78.68||78.41|78.75|78.64|80.64|79.79|81.005|81.31|78.55|75.2292|74.985|74.43|72.04|70.15|70.1||69.8|68.55|67.25|68.35|68.7977|68.45|66.55|71.2|71.13|70.43|70.47|69.57|71.22|72.01|72.43|72.2697|72.51|73.09|73.49|72.3601|73.335|71.5|68.461|69.55|73|72.6201|72.87|72.74|73|73.76|73.62|72.67|72.01|72.91|72.8001||74.4045|72.01|74.44|74.29|75|74.09|72.9358|72.35|73.58|71.8|71.83|72.11|72.3|72.27|72.6894|72.97|72.0001|75.29|75.1|76.56|76.2|76.14|75.9989|75.39|77.83|76.85|76.17|75.7586|76.11|76.1436|75.76|76.232|76.375||77.4999|75.51|75.32|75.0001|77.35|77.37|75.8996|75.0001|75.45|74.7|73.83|72.79|71.735|72.02|71.7|70.41|71.101|67.81|69.51|71.36|70.86|69.03|69.1447|69.7||68.9579|69.08|68.39|69|68.48|68.97|67.5|67.51|67.11||67|68|67|66.1||66.56|66.09|67.55|67.22|65.53|66.54|67|67.62|65.891|65.41|65.78|67.595|67.7|68.07|67.58|66.35|66.18|64.6001|63.9499|63.88|64.6613||63.21|63.21|63.21|63.21|63.21|63.21|63.04|63.52|65.03|66.1|67|67.32|66.5|67.97|69.005|65.05|64.96|64.5|63.77|63.51|63.5|63.5|63.3674|63.25|62.1433|62.81|63.85|62.1936|62.34|62|62.32|63.5839|64.78|63.7982|64.4|63|63.48|63.27|63.09|62.51|62.35|62.77|62.31|63.8424|64.22|64.99|65|65.14|65.3|65.68|65.41|64.04|64.24
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE|3.45|3.47|3.2706|3.46|3.45|3.185|3.2|3.2|3.23|3.4|3.105|3.43|3.6001|3.71|4.01|4.19|4.56|4.82|4.84|4.89|5.15|5.5|4.79|4.7|4.68|4.65|4.9|5.11|5.06|5.17|5.21|4.63|4.55|4.8|4.55|4.39|4.5571|4.52|4.46|4.8||4.63|5.54|5.6409|5.65|5.85|5.63|6.825|6.76|6.78|7.38||7.1|7.45|8|7.6|7.75|7.84|8|7.675|7.45|7.53|7.23|7.18|7.32|7.285||7.5046|7.655|8.61|9.36|8.83|8.6|8.55|8.4|8.08|8.37|8.0701|7.62|7.51|7.43|8.37|8.08|7.43|7.59|8.1|7.6|7.2815|6.6233|6.8|6.9|7.915|7.84|8.51|8.45|8.15|7.51|7.2048|7.51|7.55|7.5|7.44||6.6595|5.935|5.83|5.76|5.99|6.03|6.31|6.43|6.55|6.13|6.4|7.12|7.2515|7.5117|7.45|6.73|6.41|6.0815|6.18|6.26|6.515|6.5501|6.52|6.425|6.36|6.15|6.006|6.2001|5.74|5.4686|5.52|5.51|5.49||5.63|5.495|5.3713|5.815|5.51|5.2101|5.19|4.8|6.2|6.71|7.085|7.47|7.53|7.64|7.62|7.5242|7.6|7.37|7.6|7.155|6.9|6.73|7.365|7.1263||7|8.91|8.14|7.62|7.29|6.57|6.1401|5.85|5.63||5.41|5.23|4.81|4.58||5.01|5.04|5.05|5.23|5.02|5|6.1|6.46|6.2|5.85|6.29|6.2|6.1903|6.4|6.515|6.8634|6.78|6.33|6.42|6.4192|6.43||6.57|6.32|6.22|6.05|6.15|6.0265|5.8201|5.5|4.78|4.63|4.53|4.51|4.61|4.485|4.91|4.76|4.9|4.68|4.51|5.1|5.11|5.1504|4.81|4.533|4.5614|4.76|4.4851|4.41|4.42|4.005|4.49|3.88|3.9999|4.575|5.23|5|5.01|4.86|5.02|5.01|5|5.4601|6.01|6.08|5.645|5.87|6.0347|5.75|5.35|5.53|5.62|5.95|5.77
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE|28.1|28.05|28.03|28.25|28.25|28.25|28.07|27.8|27.7121|27.76|27.81|28.225|29.01|28.68|29.23|29.2|29.32|29.83|29.6|29.11|29.32|29.52|29.44|28.35|28.57|28.12|28.155|27.48|28.05|27.335|26.05|24.55|24.5001|24.63|24.86|24.66|23.7|24.37|23.78|24.68||24.83|24.67|25.06|25.06|25.57|26.16|24.81|24.795|25.1801|25.69||26.16|26.74|26.54|26.02|25.71|26.16|26.71|26.25|24.93|24.62|23.65|23.21|22.7|23.43||23.7|23.77|24.04|23.03|23.21|22.93|23.2|23.13|22.25|21.86|21.66|21.79|22.02|21.65|21.9|22.05|20.75|22.95|24|26.1|26.87|26.61|26.01|26.41|28.35|28.11|28.81|28.7|28.85|29.25|29.92|30.52|30.2301|30.25|30.08||29.79|29.535|29.59|29.87|30.18|30.75|31.61|31.82|32.29|31.36|31.672|32.7|32.07|31.3|31.81|32.58|31.6|32.35|31.82|36.2961|38.01|39|38.93|39.25|39.65|39.16|39.77|39.77|40.13|39.9|39.9775|40.1|40.52||40.73|40.53|41|41.05|41.66|41.45|41|41.055|41.085|41.29|41.85|41.46|41.46|40.85|40.3862|39.77|39.71|39.85|40.54|42.38|42.1|41.48|42.26|43.26||43.75|43.95|43.82|44|43.97|44.51|43.84|44.75|44.9||45.72|45.82|45.66|45.255||43.0901|44.72|44.11|43.39|43.445|43.4713|44.14|45.91|46.53|47.06|47.18|47.33|47.46|46.6512|46.66|48.325|48.68|48.12|48.375|48|48.63||47.62|47.54|47.17|47.49|46.7|46.9|46.6|46.46|46.26|45.06|44.73|45.56|45.375|44.17|43.8|44.12|44.1|43.35|43.35|42.92|43|41.6|41.7|41.985|41.5|42.27|42.67|42.75|42.796|41.05|41.3|41.22|41.68|41.6|42.59|42.94|42.58|42.09|41.65|41.91|41.96|41.87|42.1|41.71|42.6101|42.84|42.98|42.82|42.6|42.37|42.65|42.6|44.22
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE|18.38|18.665|18.58|18.68|18.665|18.66|18.61|18.39|18.59|18.89|19.38|19.48|19.97|19.955|20.49|20.25|20.03|20.62|19.035|22.12|22.4401|22.48|22.39|21.955|21.57|21.58|21.65|21.54|21.2508|20.93|20.39|20.56|20.58|20.92|20.67|20.3101|19.54|19.17|18.94|19.18||19.48|19.705|19.25|18.96|18.795|18.08|18.3947|18.3|18.72|18.55||18.67|18.18|18.01|17.7|17.9|18.125|18.335|18.43|17.55|17.45|18.13|17.65|17.51|17.74||17.77|17.74|17.7|17.9|17.81|17.96|18.3|18.52|18.68|18.625|18.48|18.43|18.54|17.8604|17.62|17.14|16.01|19.28|19.39|19.54|19.2|18.655|18.625|18.65|18.97|18.98|19.24|19.28|19.535|19.54|19.51|19.51|19.4217|19.3|18.95||18.55|18.63|19.075|18.86|18.985|18.7|18.29|17.96|18.05|17.62|17.64|17.83|17.68|17.08|16.69|16.11|16.05|16.6|16.15|16.23|16.44|17.22|17.77|17.795|18.065|18.63|18.61|18.866|19|18.8542|18.47|17.1|17.1||17.35|17.72|17.32|17.31|16.9232|16.5109|16.86|17.1|17.14|17.23|16.78|17.05|16.81|16.62|16.21|16.06|15.82|15.49|15.5|15.64|15.47|15|15.19|14.95||15.04|14.67|14.14|13.7|13.83|14.26|13.85|13.99|13.58||13.51|12.94|12.7|12.7||12.92|12.82|13.29|13.24|13.28|13.64|13.67|13.81|13.81|13.39|13.515|14.175|14.24|14.3|14.42|14.53|14.64|13.91|13.85|13.671|13.82||13.805|13.58|13.57|13.87|14.03|14.32|14.64|14.59|14.99|14.59|14.125|14.59|14.67|14.0488|12.04|12.87|13.7|13.445|12.925|12.95|13|12.44|12.13|11.81|11.84|12.43|12.66|12.7|12.44|11.75|11.86|11.67|11.85|11.83|12.01|11.96|12.28|11.52|11.38|10.95|11.43|11.335|11.21|10.91|11.425|11.62|11.41|11.03|10.55|11.09|11.11|11.255|11.935
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE|78.01|78.755|76.09|77.77|77.2901|76.85|76.5288|73.39|75.2101|80.325|80.53|79.57|80.11|77.85|74.91|67.19|61.275|59.82|60.84|61.71|61.35|58.84|58.33|57.53|58.01|57.23|56.1657|57.76|58.06|58.265|59.25|58.72|58.16|57.47|58.01|57.625|57.25|56.82|54.84|57.68||56.34|55.5661|53.97|52.92|52.185|51.7514|52.01|51.02|51.405|51.61||51.65|51.66|52.02|53.03|51.2164|52.7|52|51.985|49.53|48.3|46.7|45.3|45.24|47.065||45.83|45.64|44.805|43.8375|43.65|43.145|42.4|42.1957|42.16|42.52|42.43|42.19|42.465|41.5|41.52|41.26|39.3|40.28|35.68|36.55|35.95|35.92|35.56|36.7|37.05|36.955|37|36.67|36.775|36.78|36.21|35.185|35.365|35.2|34.425||34.55|34.231|35.41|37.455|37.55|37.41|37.74|37.9509|37.99|36.44|37.55|37.99|38.71|37.29|36.83|36.93|36.35|38.85|37.6|38.55|40.86|41.03|40.6|39.84|40.13|39.56|38.63|38.29|37.7|36.51|36.45|35.74|35.86||37.5|37.25|36.45|36.37|35.78|35.6394|35.33|36.49|36.2|36.24|36.0301|35.73|35.8301|34.42|34.031|33.53|32.97|32.685|32.6|32.23|31.26|30.6|31.79|32.23||32.68|32.79|32.65|31.96|31.92|31.57|31.37|33.03|33.08||32.305|32.2|31.96|32.37||32.18|31.6|30.9894|30.42|30.74|30.35|30.89|31.79|31.68|31.16|31.42|32.26|32.06|31.625|31.42|31.99|31.8|30.8|31.15|32.01|31.84||31.6|31.65|31.6|31.35|30.19|30.44|30.925|30.72|32.035|32.25|32.04|32.26|32.51|30.94|29.5|29.34|26.8609|26.73|26.8125|26.74|26.02|25.39|24.71|23.9|24.06|24.24|24.45|23.73|23.55|22.19|22.41|22.33|22.45|22.41|23.13|22.77|23.065|21.63|20.9828|20.6|20.89|20.46|20.92|21.4|22.465|23.7|23.26|23.44|23.41|23.55|23.61|24.1|25.17
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH|6.0301|6.075|6.15|6.37|6.41|6.7|6.75|7.14|7.266|7.29|6.82|6.83|6.5|6.27|6.34|6.7135|6.88|7.415|7.2164|7.1001|7.96|8.04|7.85|7.68|7.51|7.2|7.33|7.335|7|7.23|7.1475|6.72|6.55|7|7.02|7.39|7.49|7.18|6.8701|6.91||7.05|6.985|6.8101|6.7693|6.5765|6.45|6.3|6.25|6.15|5.99||6.1501|6.3379|6.37|6.43|6.371|6.445|6.38|6.2109|6.2054|6.29|6.2|6.225|5.805|5.7414||5.8346|5.72|6.05|6.02|5.84|5.6901|5.66|5.8054|5.7|5.595|5.28|5.2218|5.02|4.82|4.4|4.25|4.13|4.31|4.31|4.4|4.2001|4.08|4.04|3.9|4.58|4.56|4.36|4.78|4.67|5.04|5.2494|5.04|4.703|4.6301|4.02||3.62|3.53|3.58|3.84|4.25|4.49|4.39|4.5132|4.73|4.5039|4.08|4.16|4.02|3.89|4.02|4.5683|3.8246|3.75|3.25|3.47|3.61|3.95|4.1|4.41|4.41|4.4|4.56|4.74|4.89|4.99|4.83|5.0001|5.4||5.66|5.21|5.3|5.14|5.01|5.41|5.57|5.38|5.549|5.75|5.92|6.0501|5.18|5.23|5.1121|4.95|5|5.04|6|6.51|6.385|6.05|6.0684|6.17||6|6.12|5.705|5.28|5.06|4.58|4.34|4.3|4.2534||4.25|4.44|4.41|4.28||4.33|4.3801|4.53|4.3|4.32|4.94|5.58|5.72|5.64|5.6289|5.6201|5.38|5.2701|5.12|4.995|4.89|4.85|4.36|4.48|4.44|4.0601||4.06|4.65|4.62|4.5247|4.64|4.38|3.9429|3.94|3.96|3.86|3.77|3.96|4.6|4.7|4.7434|4.7|4.78|4.81|4.6077|4.45|4.315|4.02|3.9|3.76|3.75|3.7|4.05|4.2|3.82|4.41|4.535|4.2801|4.39|4.58|4.76|5.03|5.33|5.08|5.0483|4.8|4.8299|4.31|4.9492|4.42|5.12|5.6|5.7|5.7|5.7614|6.06|6.0938|6|6.62
02040|1171270|/equities/joann|R2000GROWTH|1|1.02|1.03|1.0801|1.08|1.11|1.18|1.21|1.2|1.135|1.12|1.13|1.2113|1.3|1.44|1.29|1.33|1.1401|1.07|1.07|1.1|1.1106|1.085|1.06|1.1399|1.12|1.1|1.13|1.11|1.14|1.1004|1.12|1.055|1.09|1.04|1.04|0.95|0.87|0.861|0.8601||0.8561|0.83|0.79|0.79|0.8|0.85|0.9118|0.95|1|1||0.98|0.95|0.97|0.99|0.9611|1.07|1.1|1.14|1.12|1.45|1.4|1.44|1.502|1.47||1.5|1.55|1.6201|1.61|1.6|1.59|1.63|1.635|1.62|1.65|1.77|1.84|1.9|1.97|1.87|1.76|1.75|1.7|1.62|1.64|1.616|1.58|1.59|1.65|1.78|1.745|1.66|1.7|1.61|1.54|1.55|1.53|1.52|1.61|1.52||1.55|1.51|1.42|1.58|1.52|1.62|1.595|1.74|1.77|1.7701|1.97|1.95|2.03|2|2.02|2.1|2.08|2.069|2.12|2.39|2.65|2.76|3.27|3.37|3.31|3.33|3.41|3.46|3.4|3.35|3.44|3.43|3.49||3.655|3.705|3.4788|3.47|3.63|3.71|3.97|4.36|4.24|4.28|4.37|4.28|3.88|3.52|3.53|3.37|3.34|3.2917|3.37|3.36|3.46|3.44|3.76|3.82||3.75|3.68|3.5|3.355|3.43|3.32|3.12|3.04|2.84||2.555|2.46|2.5|2.55||2.75|2.65|2.585|2.61|2.9|3.32|3.34|3.555|3.91|4.29|4.3|4.44|4.65|4.6444|4.87|4.86|4.91|4.805|4.615|4.72|4.87||4.86|4.915|5.02|5.1546|5.46|5.7439|5.825|5.71|5.66|5.58|5.2|5.125|5.07|5.01|5.01|5.05|5.22|5.16|4.89|4.89|4.47|4.63|4.5|4.41|4.25|4.38|4.5|4.335|4.4498|4.64|4.765|4.9|5.31|5.54|6.25|6.245|6.62|6.54|6.53|6.72|6.82|6.665|7.37|7.58|7.98|8.1|7.96|7.9|7.91|7.99|7.92|8.105|7.66
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE|34.33|34.43|33.53|34.385|33.57|33.53|34.69|35.32|35.58|36.27|36.32|36.5|37.68|38.31|39.03|38.8|40.52|40.27|39.52|39.62|40.27|41.42|41.4|41.61|41.131|40.34|40.01|38.78|38.8|39.2261|37.23|35.72|35.51|35.91|34.98|33.3102|32.31|31.3|30.02|29.99||30.23|30.02|30.58|28.635|27.41|27.54|27.1|27.28|28.3932|28.42||29.29|27.22|27.04|27.0115|26.8|27|28.07|26.8|25|24.25|24.17|22.9|22.96|23.79||23.17|22.58|22.72|23.43|21.585|21.52|21.51|20.15|18.76|17.23|16.41|16.5|16.65|16.64|17.54|17.28|15.8|17.41|17.62|20.65|20.55|18.11|17.37|17.51|18.77|18.84|18.81|17.7417|17.39|17.07|17.19|17.39|17.22|17.32|16.79||16.85|16.56|16.78|18.09|18.19|18.08|18.22|17.36|17.57|16.63|16.83|18.13|19.06|17.825|17.31|18.231|16.66|17.23|6.87|20.75|26.26|28.47|28.8|29.47|30.18|29.72|30.32|30.76|30.895|30.19|30.28|30.35|30.55||31.28|31.61|31.52|31.335|31.53|31.41|31.99|31.96|31.62|32.03|30.825|30.86|29.905|28.19|27.7|27|25.13|30.95|31.29|31.03|28.86|28.11|28.66|29.11||28.6|29.3|28.47|28.03|27.97|26.8932|26.87|27.975|27.91||28.095|27.91|27.7|27.85||27.77|27.01|27.59|27.37|27.096|26.43|27.05|28.6|29.2|29.37|29.355|29.3|29.41|29.52|29.9|31.36|31.62|30.55|31.24|31.17|32.01||31.55|31.67|31.41|31.61|31.43|32.21|33.17|32.56|34.28|31.97|30.46|32.04|32.515|32|30.54|31.38|32.8367|32.98|32.27|31.6|32.37|31.67|31.405|30.54|30.73|31.9308|32.88|32.64|31.97|30.17|30.59|30.14|30.5|30.48|32|32.28|31.325|29.21|29.43|29.27|29.875|29.34|29.91|29.81|31.25|32.8|32.44|32.36|31.8|32.62|32.02|32.73|33.71
02042|1052401|/equities/livexlive-media|R2000GROWTH|1.62|1.6211|1.67|1.71|1.67|1.74|1.64|1.5999|1.69|1.76|1.738|1.68|1.6501|1.48|1.52|1.66|1.71|1.76|1.83|1.86|1.88|1.9|1.8305|1.7546|1.66|1.57|1.55|1.55|1.57|1.59|1.61|1.65|1.67|1.75|1.69|1.68|1.66|1.59|1.52|1.64||1.68|1.67|1.6|1.56|1.46|1.52|1.47|1.46|1.51|1.45||1.4|1.38|1.25|1.3|1.3213|1.2|1.2107|1.2101|1.18|1.16|1.18|1.12|1.11|1.19||1.19|1.18|1.18|1.28|1.4207|1.45|1.53|1.51|1.49|1.54|1.54|1.42|1.4|1.39|1.41|1.5|1.45|1.42|1.44|1.55|1.34|1.23|1.17|1.25|1.3|1.32|1.36|1.38|1.4|1.37|1.35|1.33|1.36|1.35|1.17||1.13|1.12|1.14|1.14|1.01|1|1.04|1.06|1.0727|1.1|1.11|1.05|1.11|0.986|0.9685|0.81|0.78|0.88|0.82|1.12|1.17|1.2302|1.24|1.1|1.1|1.06|0.95|0.9302|0.9851|1.02|1.0423|1.04|1.04||1.07|1.09|1.0831|1.02|0.9921|0.9501|0.94|0.76|0.83|0.7662|0.745|0.7611|0.74|0.7394|0.7476|0.71|0.7301|0.72|0.73|0.77|0.74|0.74|0.7596|0.7702||0.8|0.76|0.76|0.7086|0.686|0.68|0.6456|0.64|0.63||0.5501|0.5054|0.505|0.501||0.52|0.5051|0.5|0.483|0.5|0.5334|0.5501|0.56|0.5601|0.5615|0.58|0.57|0.6001|0.5907|0.5877|0.6101|0.6501|0.65|0.6831|0.6829|0.7018||0.6751|0.67|0.6502|0.6503|0.685|0.7011|0.7339|0.7188|0.71|0.6989|0.68|0.68|0.6795|0.685|0.6851|0.685|0.6988|0.7|0.755|0.7501|0.76|0.79|0.755|0.7507|0.741|0.7121|0.75|0.7201|0.71|0.71|0.75|0.7408|0.75|0.7402|0.77|0.7903|0.7432|0.7202|0.7096|0.6832|0.6568|0.6535|0.665|0.733|0.7875|0.82|0.8002|0.8501|0.95|1|1.03|1.02|1.06
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE|5.0456|4.93|4.81|4.85|5.02|4.97|4.92|4.91|4.93|5.06|5.19|5|4.94|4.95|4.89|4.7929|4.745|4.8083|4.75|4.73|4.82|4.83|4.66|4.59|4.69|4.68|4.72|4.8315|4.755|4.9|4.815|4.75|4.73|4.78|4.74|4.78|4.85|4.75|4.695|4.98||5.01|4.91|4.9|4.94|4.86|4.79|5.47|5.8983|5.68|5.76||5.72|5.68|5.76|5.57|5.53|5.45|5.41|5.3118|5.08|4.96|4.96|5|4.95|5||4.86|4.87|5.56|5.62|5.46|5.08|4.8467|4.61|4.22|4.23|4.22|4.25|4.34|4.41|4.79|4.82|4.85|4.85|4.9|5.27|5.09|5.17|5.155|5.49|5.63|5.7|5.74|5.948|5.82|6.18|6.12|6.1|5.99|5.88|5.54||5.47|5.37|5.35|5.4001|5.3604|5.4001|5.39|5.35|5.4001|5.15|5.26|5.285|4.88|4.65|4.7|4.52|4.5|4.31|4.05|4.06|4.0811|4.1|4.21|5.21|5.32|5.25|5.36|5.78|5.63|5.61|5.59|5.37|5.28||5.35|5.285|5.3163|5.24|5.28|5.32|5.41|5.5385|5.5199|5.53|5.58|5.4251|5.31|5.38|5.36|5.3|5.25|5.44|5.58|6.08|5.9899|5.96|5.8421|5.55||5.38|4.93|4.71|4.485|4.47|4.4501|4.48|4.522|4.49||4.35|4.23|4.08|4.12||4.23|4.31|4.45|4.44|4.34|4.38|4.45|4.51|4.49|4.4|4.52|4.475|4.32|4.5|4.62|4.67|4.72|4.62|4.615|4.58|4.58||4.7|4.5|4.5001|4.3301|4.36|4.32|4.2907|4.62|4.5|4.57|5.36|5.5|5.45|5.485|5.501|5.561|5.5953|5.54|5.5141|5.54|5.63|5.46|5.3701|5.38|5.43|5.46|5.61|5.59|5.5|5.51|5.71|5.63|5.73|5.77|5.91|5.93|6.26|6.22|5.94|5.87|5.84|5.675|5.65|5.72|5.76|6|6.08|6.2|6.37|6.29|5.91|5.77|5.95
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH|1.7|1.74|1.73|1.74|1.745|1.75|1.73|1.74|1.74|1.77|1.865|1.69|1.71|1.77|1.77|1.73|1.75|1.93|1.91|1.9|2.06|2.05|1.9001|1.85|1.95|1.95|1.88|1.98|2.1|2.09|2.11|2.0893|2.08|2.11|2.06|2.02|2.06|2.1|2.08|2.24||2.41|2.43|2.425|2.395|2.36|2.38|2.5|2.46|2.31|2.015||1.99|1.93|1.89|1.77|1.75|1.74|1.79|1.83|1.84|1.77|1.7|1.58|1.5|1.52||1.58|1.54|1.58|1.6|1.57|1.538|1.57|1.5|1.53|1.725|1.71|1.89|1.87|1.8609|1.91|1.8156|1.6|1.527|1.44|1.33|1.3|1.3073|1.32|1.36|1.43|1.54|1.58|1.57|1.55|1.56|1.555|1.545|1.54|1.52|1.52||1.51|1.53|1.6|1.72|1.6101|1.59|1.75|1.695|1.72|1.685|1.67|1.6401|1.6|1.59|1.64|1.65|1.57|1.56|1.45|1.34|1.4|1.27|1.25|1.345|1.5|1.78|1.72|1.73|1.73|2.09|2.01|2.22|2.21||2.12|2.06|2.1|2.04|2.06|2.19|2.45|2.41|2.51|2.88|2.51|3.6|3.42|3.09|2.95|3.08|3.49|3.68|4.137|4.2|4.2|3.96|4.44|4.34||3.92|3.54|3.7|3.67|3.62|4.1307|4.6|4.6|4.2||4.125|4.5|4|3.68||3.58|3.5|3.6801|3.42|3.36|3.21|3.11|3.06|2.7|2.8|3.24|2.51|1.91|1.19|0.75|0.66|0.6666|0.75|0.87|0.9|0.8931||0.87|0.86|0.88|0.96|0.99|1.02|1.04|1.01|0.9999|0.98|0.9799|1.01|1.03|1.03|1.02|1.06|1.07|1.05|1.05|1.05|1.06|1.02|1.02|1.1063|1.1738|1.17|1.22|1.18|1.1|1.06|1.0593|1.03|1|1|1.03|1.0255|1.16|1.17|1.14|1.15|1.18|1.18|1.16|1.17|1.15|1.22|1.2|1.15|1.28|1.32|1.32|1.29|1.25
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE|4.17|4.11|4.08|4.22|4.57|4.63|4.66|4.62|4.74|4.78|4.88|5.07|5.29|5.54|5.55|5.1328|5.7|5.92|5.47|4.06|4.25|4.4|4.18|4.09|4.12|4.12|4.21|4.105|4.1205|4.25|4.2|4.1|4.05|4.06|3.98|3.97|3.8|3.6321|3.6|3.74||4.19|4.24|4.23|4.04|3.89|3.92|4.02|3.85|3.97|4.03||4.09|3.971|4.07|4.24|4.09|4.05|4.065|4.145|3.88|3.74|3.58|3.455|3.52|3.495||3.33|3.245|3.505|3.58|3.345|3.31|3.265|3.17|3.2|3.355|3.42|3.01|2.86|2.705|2.79|2.84|2.65|2.93|2.875|2.98|2.95|2.94|2.9|2.995|3.05|3.145|3.3125|3.4737|3.59|3.69|3.655|3.7101|3.715|3.6|3.43||3.415|3.58|3.865|3.895|3.89|3.77|3.67|3.65|3.64|3.76|3.805|3.81|3.83|3.58|3.08|2.95|3.03|3.63|3.425|3.46|3.685|3.67|3.75|3.915|3.89|3.61|3.71|3.73|3.8|3.7|3.83|3.885|3.75||3.82|3.92|3.87|3.82|3.82|3.8141|3.87|4.01|4.045|4.15|4.17|4|3.58|3.48|3.255|3.1801|2.99|2.89|2.98|2.925|2.71|2.715|2.86|2.875||2.82|2.8|2.79|2.7|2.745|2.615|2.605|2.565|2.535||2.71|2.51|2.48|2.55||2.56|2.55|2.66|2.66|2.77|2.86|2.93|3.02|3.1|3.02|3.16|3.3|3.32|3.38|3.495|3.24|3.22|3.01|3.12|3.26|3.29||3.35|3.325|3.37|3.715|3.86|3.775|4.195|3.94|3.37|3.16|3.71|3.97|3.83|3.9186|3.6|3.79|3.915|4.06|3.71|3.75|3.735|3.48|3.275|3.13|3.14|3.04|2.94|2.76|2.68|2.695|2.855|2.9512|2.99|2.995|3.0135|2.98|2.93|2.765|2.745|2.7|2.76|2.72|2.81|2.78|2.77|2.81|2.79|3.03|3.03|3.105|3.27|3.22|3.37
02046|20753|/equities/gamco-investors-inc|R2000GROWTH|20.57|20.59|20.35|20.82|20.61|20.52|20.59|20.68|20.89|21.12|21.49|21.49|21.25|21.05|21.5|21.52|21.01|20.82|20.92|20.42|20.33|20.1|19.99|19.96|19.6|19.55|19.43|19.35|19.22|19.28|19.4|19.2|19.35|19.36|19.3|19.01|19.07|19.06|19.05|19.01||19.06|19|19|18.9|18.79|18.89|18.92|19|18.85|18.85||18.84|18.84|18.88|18.4|18.28|18.88|19.05|19.08|18.85|18.85|19.04|19|18.78|18.45||18.83|18.18|18.25|18.29|18.11|19.01|18.88|18.83|18|17.23|18.66|18.65|18.58|18.58|18.58|18.83|18.48|18.82|19.03|19|18.83|18.68|18.59|19.05|19.42|19.26|19.26|19.04|18.55|19.22|19.2|19.04|19.4|18.5|18.12|||18.24|18.24|18.25|18.75|18.26|18.24|18.05|18|17.99|17.15|18.26|18.09|18.06|18.69|18.2||18.24|18.18|18.56|19|19.17|19.2|19.15|19.05|19|19.04|18.95|19.23|18.88|18.77|18.77|18.45||19.21|19.3|18.2|19.12|18.98|18.8|18.8|17.11|18.2|18.13|18.93|18|17.06|17.47|17.07|17|16.88|16.68|16.49|16.15|16.2|16.69|16.22|16.17||16.5|16.05|15.79|15.56|15.12|15.28|15.25|14.9|14.65||14.5|14.91|14.78|14.55||14.43|14.44|14.39|14.35|14.52|14.7|14.3|15.35|15.36|15.35|15.61|15.52|15.5|15.6|15.55|15.4|15.5|15.36|15.25|16.05|16.6||16.5|16.25|16.6|16.49|16.55|16|16.5|16.5|16.75|16.5|16.05|16.55|16.29|16.5|16.48|16.42|16|16.3|16|15.95|15.12|14.91|14.89|14.56|14.5|14.55|14.55|14.52|14.51|14.52|14.51|14.41|14.01|14.47|14.45|15.73|17.2|17.16|17.01|16.71|16.73|16.31|15.54|15.05|16.29|17.19|17.4|16.77|19.96|19.7|20.43|20.28|20.79
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE|0.01|0.01|0.009|0.002|0.01|0.001|0.01|0.001|0.006|0.006|0.009|0.01|0.01|0.006||0.006|0.006|0.006|0.006|0.005|0.01|0.002|0.002||0.002|0.002|0.002|0.001||0.1|0.11|0.111|0.11|0.111|0.11|0.11|0.09|0.11|0.11|0.11||0.13|0.11|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.111||0.111|0.135|0.111|0.111|0.11|0.11|0.12|0.112|0.102|0.106|0.103|0.103|0.081|0.12||0.2||0.2016|0.221|0.26|0.35|0.3434|0.3482|0.3526|0.3749|1.11|1.14|1.16|1.2499|1.29|1.3|1.3002|1.37|1.37|1.28|1.2|1.16|1.11|1.16|1.24|1.28|1.38|1.43|1.295|1.24|1.27|1.19|1.18|1.14|1.14||1.19|1.19|1.17|1.22|1.29|1.2|1.15|1.13|1.184|1.28|1.06|1.02|0.98|1.24|1.73|1.81|1.85|1.95|1.8101|1.9|2.22|2.355|2.53|2.65|2.67|2.53|2.52|2.6|2.6|2.66|2.6301|2.6523|2.9101||3.04|3.33|3.1101|3.48|4.302|4.5|4.3|4.284|4.4|4.214|4.022|3.74|3.6|3.6|3.602|3.724|3.6|3.408|3.58|3.566|3.602|3.44|3.534|3.55||3.576|3.522|3.5|3.442|3.432|3.414|3.3|3.26|2.84||2.868|2.828|2.8|2.942||2.85|2.626|2.6|2.86|2.5|2.368|3|3.248|3.4|3.24|3.272|3.42|3.42|3.6|3.804|3.9|3.7|3.48|3.446|3.436|3.5||3.32|3.73|3.7|3.7|3.648|3.84|4.051|4.02|3.89|3.83|3.81|3.86|3.8|3.8|3.7287|3.81|3.822|3.792|3.468|3.5|3.7|3.4|3.4|3.236|3.61|3.82|3.82|3.852|3.82|4.02|4.026|4|4.412|4.6|5.02|5.202|5.4|5.032|5.136|5.252|5.24|5.024|4.65|4.5|5.2|6.04|7.048|6.976|8.172|8.48|8.708|8.8|9.02
02048|42975|/equities/midas-gold-corp.|R2000GROWTH|4.83|4.57|4.6|4.68|4.59|4.23|3.7|3.59|3.56|3.64|4.12|4.4|4.51|4.46|4.53|4.68||4.61|4.74|4.84|4.84|4.85|4.83|4.64|4.69|4.57|4.52|4.87|4.87|4.9|4.93|4.66|4.76|4.8|4.78|4.64|4.4|4.5|4.57|4.59|4.6||4.34|4.47|4.49|4.6|4.6|4.75|5.14|4.77|4.81|5.25|5.29|5.45|5.64|5.74|5.95|5.94|6.01|6.23|6.23|6.3|6.44|6.24|5.95|5.51|5.85|5.82|6.05|6.49|6.47||6.41|6.29|6.6|6.56|6.71|6.77|6.87|6.82|6.8|6.9|6.8|6.8|6.54|6.36|6.39|5.95|6.01|5.8|5.74|5.88|5.93|6.23|6.19|6.14|6.05|6.06|6.71|6.53|6.51|6.47||6.3|6.23|6.02|5.96|5.16|5.9|5.63|5.15|4.9|4.87|4.69|4.5|4.44|4.56|4.39|4.68|4.8|4.51|4.81|4.6|4.95|4.88|4.78|4.71|4.77|4.7|4.59|4.48|4.26|4.32|4.34|4.25|4.3||4.38|4.17|4.16|4.28|4.47|4.48|4.77|4.72|4.55|4.51|4.63|4.64|4.62|4.58|4.6|4.72|4.79|4.6|4.79|4.9|4.71|4.45|4.7|4.44|4.51|3.39|3.9|3.8|3.83|3.8|3.75|3.75|3.49|3.32||3.72|3.76|3.8|||3.73|3.61|3.45|3.13|2.7|2.5|2.58|2.55|2.66|2.52|2.52|2.76|2.87|2.91|2.89|2.93|2.83|2.82|2.75|2.86|2.9|2.99|2.97|2.85|2.85|2.9|3.01|3.13|3.15|3.14|3.08|3.08|2.92|2.98|3.17|2.87|2.79|2.94|3.1|3.09|2.43|2.4|2.37|2.38|2.36|2.34|2.35|2.35|2.45|2.38|2.47|2.53|2.53|2.48||2.68|2.95|2.92|2.73|2.74|2.67|2.67|2.63|2.63|2.63|2.8|3|3.08|3.1|3.195|3.27|3.295|3.35|3.45|3.56
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE|27.1099|27.02|26.87|26.86|26.86|27.345|27.61|27.7|27.73|28.26|28.8384|30.17|31.57|32.53|32.21|31.64|31.9801|32.07|31.42|30.93|30.76|30.32|29.12|31.3|31.28|30.82|31.105|31.53|31.27|30.52|30.09|29.87|29.68|29.76|30.35|29.97|29|29.3|28.8|29.26||28.89|28.65|28.71|28.85|28.3501|27.78|27.58|28.1|28.28|28.14||29.19|29.305|29.51|28.57|28.03|28.76|28.765|27.64|26.92|26.91|27.51|26.37|26.55|27.265||27.09|26.73|26.39|26.765|26.73|26.9062|26.54|26.12|25.5|25.53|25.62|25.17|25.075|24.61|25.1773|25.41|24.68|25.82|25.18|24.1|25.12|26.16|25.91|26.76|28.77|28.88|28.7401|28.86|28.91|28.56|28.36|28.03|28|28.06|27.6072||27.42|27.04|27.61|28.51|28.495|28.15|27.9|27.85|27.65|26.63|26.8|26.8|26.1|25.83|25.75|26.2|25.58|26.105|27|29.21|30.03|29.9601|30.13|30.43|30.2401|29.5|29.61|29.61|30.56|30.21|30.3791|29.9935|30.45||31.3663|31|29.9|29.19|29.15|32.1|41.12|42.5|40.46|38.41|37.59|37.38|35.63|34.61|34.531|35.49|35.78|36.21|35.25|35.35|34.67|34.09|35.03|34.63||34.8|34.68|34.52|34.6796|34.63|33.745|33.06|33.46|33.44||32.99|33.61|33.36|33.7||33.2112|33.45|34.6|34.25|34.19|34.2051|34.41|35.8949|35.6901|33.92|32.6|33.71|35.02|35.027|35.56|37.7|38.09|36.37|36.2|35.78|36.71||36.74|37.16|37.52|37.38|36.14|37.17|37.1642|36.55|36.27|34.6357|33.86|34.8|33.49|32.9|31.481|32.1|32.5|31.83|32.96|34.98|35.01|35|34.13|33.79|33.61|33.68|34.155|33.37|32.8982|31.061|32.82|32.46|32.56|32.11|33.29|33|33.27|31.97|31.56|31.7002|31.3582|31.56|30.84|30.29|32|32.04|31.88|31.52|31.52|33.02|33.62|33.47|34.6
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.98|51.95|51.93|51.93|51.9|51.87|51.84|51.83|51.82|51.83|51.78|51.8|51.66|51.66|51.6|51.64|51.5965|51.61|51.55|51.76|51.75|51.78|51.53|51.22|51.55|51.35|51.36|51.4
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE|16.278|15.6|16.59|15.93|16.5|17.01|17.6055|16.86|16.8|18.105|18.879|20.7|19.2|21.999|22.77|21.6|23.4|24|23.4|23.4|24.3|25.5|25.218|24.453|24|24.612|26.67|26.7|26.106|27|26.46|24.36|24.3|24.33|26.403|24.567|18.6|17.121|16.659|16.65||16.8|16.5|17.25|16.62|16.5|17.154|17.145|18.3|18.003|18.3||20.265|20.415|20.403|19.89|19.8|20.673|21.915|23.1|22.551|25.233|26.4|24.93|24.603|30||30|29.1|28.89|28.8|26.1|25.5|24.3|22.8|22.53|22.206|23.1|22.062|21.6|22.2|20.091|18.747|18|19.569|21.3|21.6|21.003|21.306|21|22.2|21.9|22.5|23.1|23.7|24.6|25.23|23.763|27|29.124|30.303|31.5||31.5|30.9|30.9|30.6|28.2|31.8|30.9|30.9|30.9|31.5|34.5|36.3|35.1|34.5|34.5|38.4|40.05|40.8|39|41.403|45.9|47.7|51|51.6|51|51|51.9|52.5|53.4|53.4|55.5|54.75|57.6||59.091|57.6|54.303|54.3|54.3|52.2|55.5|57|57.9|59.1|56.7|57.6|57.303|57|54.75|54.3|54.6|54.6|55.5|55.2|54|53.1|57|55.8||54.6|52.8|52.5|52.5|51.6|49.2|48.9|49.203|48.3||50.403|51.84|50.25|50.25||51.6|51.585|55.2|55.5|54.6|58.5|56.7|57.3|57|56.4|55.8|56.4|56.55|57.6|60.321|60.6|63.3|56.568|55.8|54.9|57.3||54.9|53.1|53.4|52.8|52.5|56.1|57.9|57.3|60.9|57.6|55.8|60|59.4|60.72|60.45|60.3|66.9|66.6|63.9|63.9|62.4|59.85|54|58.65|61.8|61.05|60.3|60.6|59.4|59.55|60.3|66.6|72|75|82.5|82.2|82.8|87|91.2|90.75|97.2|95.1|93.9|99|108|110.7|115.5|107.4|94.5|91.8|87.6|87.6|91.836
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE|39.1143|38.4898|37.8059|38.2618|38.7872|39.2233|38.5691|38.4402|39.2729|38.698|38.7376|39.144|39.5356|39.7883|39.3026|39.5703|38.9061|37.7266|37.677|42.6828|43.218|42.4349|41.7906|41.1364|41.0703|41.6419|40.2641|39.4117|38.9458|38.2717|38.2024|37.3201|36.9534|38.4353|39.263|39.8676|39.3472|38.47|37.7315|38.8367||38.6682|38.3857|37.6671|36.8196|36.7279|36.3983|36.3785|37.1318|36.8344|35.1693||35.2683|34.4059|34.4208|34.8222|34.624|35.0998|35.1543|35.4963|34.2424|34.2671|33.8515|32.3045|32.1459|31.6912||33.0677|32.6781|33.6228|34.5595|34.5942|34.2176|34.0094|34.8024|35.3724|36.7155|36.661|36.6362|38.3411|37.9149|37.9645|34.9709|34.396|33.1371|32.255|33.0479|33.4153|32.7902|34.1581|34.0788|34.9015|35.5756|37.2111|37.3003|37.7266|37.6777|36.9187|37.2408|35.9493|35.3178|35.07||34.8619|34.3712|35.479|35.7243|35.5756|35.1394|35.1295|34.5199|33.2362|32.2847|32.929|33.261|33.504|32.8497|32.7208|32.2252|32.929|35.7387|35.8333|37.0129|38.4303|38.7574|39.0746|39.9023|40.5417|39.0251|38.3064|37.0823|35.2584|35.24|36.285|37.0204|36.9236||39.4297|35.927|37.63|36.8087|36.5075|36.0721|36.1592|36.2173|35.927|36.4301|36.6333|36.3334|35.6077|35.8786|35.3464|35.09|35.8109|36.4398|36.1399|35.8137|35.8883|35.2226|34.9885|33.6338||32.2211|32.7194|32.3672|32.6371|32.4436|32.6275|31.4373|30.0343|30.8181||32.9371|32.7146|32.3469|34.882||34.9594|34.8626|34.4659|33.4693|33.0242|32.8016|33.3338|33.1403|32.8694|32.5694|34.1805|35.0658|35.4722|36.435|36.0721|35.4335|35.2497|34.8142|33.6918|33.179|34.0547||33.7499|33.9241|31.8824|31.4664|32.5114|32.8016|32.2985|32.463|32.9758|34.0402|34.166|35.9705|36.6914|36.4882|36.1834|35.3755|35.7335|35.6174|35.0755|35.6948|35.3126|34.6966|33.9628|33.537|33.0048|32.8016|32.7774|31.8921|31.6018|32.2211|31.2825|31.0987|31.5341|30.9433|30.1311|29.2893|29.2215|28.0314|27.4024|27.4218|27.1509|26.609|25.951|25.5156|26.6864|26.8993|26.909|26.28|26.9283|27.5959|28.1088|28.8538|29.4731
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE|28.32|28.36|27.865|27.97|27.79|27.89|27.87|28.08|28.175|28.57|29.29|29.1|28.94|28.985|29.28|29.12|29.34|29.2|28.36|28.08|26.57|26.58|26.87|27.04|27.23|27.17|26.99|26.96|26.91|26.58|26.65|26.26|26.01|26.2501|26|25.66|25.29|25.23|24.83|25.63||25.77|25.78|25.49|25.06|24.69|24.72|24.53|24.74|24.92|25.09||24.99|24.95|25.2504|25.58|26.01|26.16|26.23|26.1742|25.15|25.08|25.585|24.95|24.9|25.32||24.29|24.44|24.46|24.9|24.97|24.87|24.59|23.94|23.7024|23.86|23.66|23.63|23.66|23.71|23.64|23.3436|22.49|23.05|22.4|23.22|22.83|22.28|22.22|22.25|22.535|22.6|22.76|22.825|22.91|22.94|23.12|23.04|22.68|22.07|21.73||21.38|21.55|21.61|22.04|21.9|21.79|21.8|21.12|21.53|20.61|20.81|21.19|21.69|20.92|20.77|20.84|20.83|21.73|20.76|21.95|22.8|23.655|23.71|23.93|23.76|23.07|23.11|23.24|23.21|22.915|22.5|22.85|22.84||23.76|23.63|22.8|23.25|22.96|22.83|22.7|22.96|22.5503|22.74|23.16|23.085|22.78|22.79|22.69|22.86|22.59|21.67|21.92|22.12|22.06|21.54|21.5|21.32||21.14|20.83|20.6|19.985|19.96|19.205|20.7|20.91|20.79||20.78|20.65|20.59|20.48||20.07|19.865|20.22|19.69|19.55|19.42|19.73|19.88|19.99|19.36|19.63|19.37|19.02|19.13|19.76|20.56|21.02|20.48|20.87|20.8|21.06||21.14|20.97|20.65|20.42|20.62|20.86|21.14|20.92|21.77|21.92|21.22|21.445|21.45|21.3509|21.11|21.23|21.28|21.69|21.635|21.55|21.36|21.07|20.91|20.18|20.46|20.23|20.46|20.3|20.57|20.13|20.56|20.525|20.69|21.165|21.84|21.64|21.16|20.03|20.18|19.82|19.5|19.39|19.37|19.145|19.8|20.83|20.74|20.74|20.5|20.48|20.42|20.2091|20.41
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE|2.15|2.01|2.01|1.97|2.03|1.94|1.99|2|2.06|2.11|2.08|7.18|7.53|7.3|7.26|7.11|7.18|7.58|7.36|7.415|7.59|7.7|7.13|6.98|7.21|6.97|7.13|7.08|6.86|6.93|6.89|6.88|6.69|6.84|6.21|6.42|6.32|6.25|6.23|6.33||6.12|5.78|5.745|5.77|5.53|5.54|5.345|5.3675|5.43|5.25||5.335|5.4|5.355|5.54|5.3|5.31|5.45|5.56|5.37|5.47|5.35|5.37|5.6|5.875||6.06|6.93|7.25|7.31|7.01|7.075|6.77|6.27|6.19|6.64|6.42|6.3|6.63|7.43|7.35|7.56|7.325|6.84|6.78|6.46|6.09|6.36|6.19|6.15|5.8101|5.465|5.17|5.06|5.09|4.98|5.16|4.995|4.9|5.03|5.18||5.295|5.41|5.36|5.66|5.71|5.59|5.5344|5.49|5.58|5.735|5.99|6.08|6.205|6.495|6.35|6.715|6.91|6.88|6.235|6.08|6.58|6.86|6.835|6.86|6.9101|6.46|6.9|6.98|6.775|6.76|6.755|6.92|6.87||6.77|6.67|6.51|6.62|6.77|6.94|6.953|7.21|7.72|7.82|7.93|7.99|7.62|7.76|7.74|8.25|8.29|8.42|8.22|8.4|8.35|8.115|8.15|8.38||8.61|8.79|8.61|8.57|8.7828|8.59|8.62|9.4|9.69||9.8|9.58|9.17|8.92||8.9307|8.5317|8.43|7.84|8.21|7.81|8.06|8.78|8.86|7.7015|7.435|6.9425|12.58|13.15|13.5|13.415|13.27|13.88|13.56|13.99|14.4||13.86|13.98|14.46|13.84|12.48|13.19|14.13|14.68|14.875|14.61|13.91|14.86|14.71|14.24|15.03|15.09|15.15|15.52|15.85|15.55|15.44|14.525|14.26|15.23|15.49|15.15|15.91|15.65|15.74|15.11|15.285|15.04|15.14|15.285|16.37|16.52|16.51|16.13|16.64|15.85|15.585|14.92|13.71|13.795|14.31|15.2|18.75|18.51|20.99|21.72|22.45|23.04|24.36
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|8.52|8.593|8.41|8.33|8.23|8.2724|8.4609|8.401|8.49|8.21|8.21|8|8.15|8.2|8.51|8.3542|8.8601|9.39|7.96|7.58|7.96|8.13|8.38|8.53|8.655|7.68|7.62|7|6.69|5.98|5.8101|6.21|6.63|7.428|7.2534|6.61|6.46|6.37|6.565|6.92||6.85|6.69|6.68|7|8.28|8.8318|9.41|9.29|9.65|10.7||10.535|10.6733|10.7605|10.52|10.75|11.24|11.72|11.17|10.87|10.48|10.39|10.15|10.47|10.47||10.11|9.94|11|11.17|11.8|12.27|11.81|12.01|12.16|12.13|12.1248|11.88|10.86|10.0501|9.97|9.7|9.94|9.83|9.4|10.06|10.01|10|10.1776|10.24|10.7|11.45|13.02|17.03|16.855|16.5|16.115|16.555|16.3416|16.01|16.01||16.83|15.5557|15.6877|17.54|17.9|17.745|17.07|16.35|15.8844|15.48|16|20.7601|26.375|25.7|24.85|24.575|24.325|24.35|23.35|22.6115|23.05|24.1|24.575|24.7205|27.15|27.7|27.85|29.3|34.2005|34.0525|34|33.55|33.35||33.15|33.3595|33.1|32.6|31.927|31.3|31.5|32.25|33.557|32.95|32.75|33.65|32.625|32.1695|31.875|31.6|31.55|30.85|30.15|30|28.75|28.5505|28.75|28.7||28.375|27.9|26.95|26.4805|26.55|25.75|25.6|25.65|25.4||25.055|24.45|24.55|25.45||26.15|25.65|26.25|25.25|25.5|25.85|26|26.45|25.95|25.85|25.4|25.6|26.25|27.5|28|30.55|31.55|31.55|35.35|36.2|36.75||36.6|36.25|36|35.95|35.4|35.55|35.2|35|36.35|36.175|35|35.45|35.55|36.65|35.301|35.5515|35.1995|33.95|33.45|32.75|32.415|30.7|29.55|27.55|27.5|27.65|27.5|27.1|27.05|27.65|28.5|30.35|31.225|31.4505|33.45|34.55|35|34.35|34.475|35.35|35.4|35.0505|35.2|35.05|35.4|36.65|36.75|36|36.7|37.3|37.9|38.05|38.65
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE|165.1|164.6|160.2|162|169.9|165|160|158|163|152|214.4|230|216.1|221.1|215|217.5|223.5|224|236|240|231.1|226.8|220|220|230|232.7|233|233.2|230.8|239|230.5|230|242.2|249.1|234.3|227.8|222|213.4|213.4|223||221.2|229.5|232.5|230.1|227.6|220|230|230.1|248|255||261.8|283|285|285|285.3|298.9|300|300|290|344|377.501|366|365|367.9||358.9|362.7|375|385|384.3|375.2|384.5|380.1|380.1|375.9|380|382.7|381|383|379.5|370.1|361|370|380|380|380|367.5|360|360|370|385|390|403.078|400|412.1|430|407.6|414.8|410|400||410.1|400.8|470|435.2|421|410|390|380|373.2|361.5|380|362.1|380|360|350|350.3|360|370.1|370|390|400|400.3|410.1|415|407.3|410|421.5|424.9|424.9|420|430|431.5|430||444|450.2|440|430|425.1|430|423|470|450.8|531|557|560|521.1|505|500|500|505|500|510|505.1|471|440.3|470|434.4||411|406|400|395.3|382.1|370|372|352.2|350||315|300|310|310||320|310|350|356.6|355.5|389.5|405.5|405.8|405.1|400|400.7|400|400.096|401|410|420|421|410.1|413.001|430|461||380|493|490.1|500.2|491.1|525|550|550.7|511.1|490|472.2|510|510|500.5|500.1|510.1|532.1|520|515|480|476|456.6|441.1|440.5|445|450|441.6|430|423.9|420|420|430.5|440.8|471|485.7|480.1|480|464.6|464.6|460.4|465.4|455|460.1|485|510|502|500|530|550|560|560.6|575|618
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE|9.03|9.01|9.1401|9.5|9.6|9.47|8.79|8.72|8.46|8.56|8.75|9.57|9.78|9.93|9.92|9.83|9.4|10.21|10.11|9.76|10.09|10.14|9.45|9.15|9.1|9.56|9.75|10.08|9.3|9.45|9.93|9.081|9.035|9.1|9.02|9.72|9.86|9.65|9.6|9.4||9.57|9.55|9.21|9.19|8.9|8.72|9.86|11.095|11.02|10.57||8.8|9.36|9.29|9.38|9.43|9.75|9.65|8.61|8.29|8.45|8.45|7.68|6.89|6.5||6.09|6.14|6.02|6.845|8.13|9.01|8.365|8.5|7.57|7.83|7.42|7.073|7.115|7.29|7.01|7.79|7.68|8.8|8.67|10.4|10.51|10.22|10.05|9.82|11.195|11.375|11|12.51|10.79|12|11.9|12|11.07|11.6573|9.505||8.18|8.0031|8.24|9.0899|9.08|9.61|9.48|9.3|9.99|9.83|10.12|8.56|7.42|7.325|7.54|7.01|7.45|7.66|7.4042|6.51|6.36|5.58|4.7387|4.97|4.8925|4.63|4.99|4.7|4.7|4.51|5.0022|4.6107|4.54||4.2|4.17|3.91|3.8|3.74|3.7|3.8|3.82|3.84|3.87|3.9|4.05|4.0505|4.13|4.31|4.31|4.26|4.27|4.14|4.14|4|3.915|4|4.18||4.4|4.48|4.18|4.34|3.95|3.91|3.9|3.95|3.89||4.35|4.095|4.04|4.1||4.16|3.8801|3.87|4.275|4.05|4.15|4.57|4.8|4.57|4.7|5|5.23|5.52|5.31|5.5451|5.75|6.22|6.12|6.165|6.34|6.34||6.21|6.31|6.43|6.775|6.41|6.65|7.13|7.26|7.09|8.35|8.56|8.98|9.66|9.9901|11.1001|12.94|13.42|13.0101|12.1601|12.84|13.23|12.6|12.565|12.41|12.5537|12.56|12.315|11.905|12.3|11.07|12.01|12.1566|12.74|12.0802|12.6|12.9|14.205|12.78|12.8453|11.735|10.63|10.55|10.145|9.83|10.22|11.9|12.05|12.06|12|11.35|11.9471|9.0686|8.57
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE|0.27|0.2773|0.272|0.279|0.276|0.2699|0.275|0.281|0.281|0.284|0.301|0.307|0.31|0.3152|0.31|0.3212|0.33|0.339|0.3521|0.348|0.3441|0.3116|0.305|0.29|0.498|0.51|0.52|0.521|0.5718|0.59|0.5773|0.57|0.5142|0.48|0.46|0.45|0.4622|0.475|0.46|0.465||0.485|0.47|0.4555|0.4551|0.436|0.465|0.5001|0.5|0.5001|0.5||0.53|0.544|0.533|0.5369|0.532|0.54|0.5102|0.521|0.5432|0.5268|0.52|0.503|0.475|0.4796||0.51|0.51|0.5409|0.55|0.51|0.5608|0.57|0.57|0.57|0.6001|0.6|0.62|0.6575|0.63|0.63|0.625|0.6|0.6129|0.611|0.6|0.6|0.6251|0.625|0.65|0.66|0.68|0.7318|0.73|0.751|0.731|0.7|0.67|0.67|0.62|0.61||0.605|0.6015|0.64|0.631|0.6|0.61|0.602|0.5999|0.61|0.6107|0.6482|0.65|0.6202|0.6026|0.6001|0.58|0.58|0.595|0.5913|0.56|0.6354|0.672|0.67|0.651|0.6251|0.65|0.6882|0.68|0.72|0.8|0.855|0.851|0.7971||0.901|0.82|0.78|0.7397|0.71|0.69|0.69|0.6801|0.678|0.55|0.7372|0.7301|0.7|0.79|0.8|0.7801|0.69|0.69|0.684|0.672|0.651|0.628|0.6129|0.6298||0.475|0.443|0.45|0.43|0.4479|0.4399|0.3971|0.36|0.35||0.3|0.285|0.29|0.28||0.3|0.31|0.335|0.335|0.34|0.3501|0.3703|0.3801|0.3802|0.3815|0.3889|0.383|0.383|0.3984|0.401|0.402|0.4|0.3961|0.4|0.41|0.4108||0.42|0.42|0.42|0.42|0.43|0.442|0.4531|0.435|0.41|0.41|0.3975|0.406|0.41|0.402|0.401|0.4061|0.41|0.41|0.4058|0.456|0.45|0.4409|0.4367|0.401|0.397|0.407|0.4399|0.42|0.4049|0.391|0.39|0.38|0.38|0.41|0.4323|0.423|0.4594|0.4316|0.445|0.42|0.42|0.415|0.4031|0.4279|0.45|0.502|0.51|0.515|0.501|0.52|0.52|0.5307|0.5708
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE|1.56|1.58|1.595|1.56|1.598|1.5611|1.615|1.66|1.68|1.76|1.66|1.62|1.7|1.71|1.78|1.75|1.8|1.87|1.9|1.92|1.92|1.94|1.92|1.9811|1.92|1.98|1.9|2.01|2.02|1.96|2.02|2.01|2.03|2.075|2|2.1|2.12|2.05|2.12|2.13||2.15|2.105|2.1|2.08|2.06|2.05|2.01|2.11|2.02|2.08||2.2|2.34|2.36|2.33|2.3|2.37|2.29|2.46|2.37|2.51|2.62|2.6701|2.62|2.59||2.76|2.57|2.6|2.53|2.57|2.5301|2.5|2.64|2.68|2.6|2.6|2.641|2.8|2.46|2.16|2.2|2.17|2.21|2.16|2.25|2.19|2.1838|2.2105|2.2|2.12|2.1501|2.13|2.06|2.01|2.15|2.18|2.27|2.31|2.44|2.26||2.2301|2.53|2.63|2.57|2.75|2.87|2.855|2.85|2.8695|2.65|2.85|2.92|2.97|2.71|2.82|2.865|2.921|2.9|2.92|2.95|3.43|3.62|4.12|5.08|5.1|5.22|5.3985|5.41|5.2121|4.84|5|5.55|5.58||5.72|5.675|5.81|5.41|5.345|5.45|5.61|5.86|5.93|6.09|6.33|6.23|5.865|5.84|5.75|5.765|5.72|5.855|5.78|5.75|5.71|5.71|5.82|6.04||6.1201|5.97|6.0523|6.46|6.52|6.24|6.08|6.61|6.57||6.3|6.25|5.92|5.76||5.93|5.7|6.02|5.805|6.07|6.31|6.55|6.56|6.68|6.2|6.145|6.08|5.99|5.67|6.1001|5.9988|6.14|5.9|5.75|5.455|5.2076||5.1|5.34|4.76|5.6301|4.95|4.8|4.5361|4.28|3.95|4.0412|3.64|3.54|3.415|3.265|3.32|3.36|3.21|3.09|3.1|3.14|3.2815|3.09|2.85|2.71|2.83|2.875|2.96|2.76|2.62|2.66|2.76|2.75|2.8|2.85|3.04|3.14|3.1|3.04|2.79|2.69|2.34|2.0702|2.27|2.26|2.54|2.54|2.59|2.78|2.81|2.87|3.02|3.11|3.29
02061|1171266|/equities/innovage-holding|R2000GROWTH|5.64|5.56|5.68|5.465|5.34|5.43|5.5|5.3406|5.2905|5.54|5.52|5.67|5.88|6.04|6.34|6.9|6.9|6.84|6.99|6.765|6.91|7.07|7.16|7.0301|7.08|7.09|7.11|7.21|7.22|7.25|7.02|6.88|6.71|6.87|6.72|6.68|6.65|6.17|6.26|7.03||6.99|7.38|7.265|7.19|7.01|7.08|6.91|6.91|6.99|6.93||6.97|7.045|7.205|6.9399|6.92|6.92|7.35|7.33|7.425|7.02|6.89|6.72|6.06|5.87||5.8801|6.1|6.23|6.695|6.48|6.56|6.31|6.23|6.25|6.25|6.08|5.92|5.87|6.1|6.43|6.1715|6.1|6.04|5.84|6.09|5.72|5.78|5.507|5.525|6.06|6.05|6.08|6.22|6.2|6.94|7.0901|7.19|7.17|7.37|7.425||6.86|7.08|7.19|7.38|7.36|6.96|6.63|6.45|6.18|5.93|5.765|6.37|6.3|5.8|5.64|5.58|5.71|5.82|5.9|5.58|6.36|7.02|7.34|7.39|7.625|7.53|7.45|7.485|7.34|7.415|7.52|7.5|7.4085||7.55|7.56|7.5|7.4701|7.5|7.4601|7.6|7.5|7.31|7.07|7.17|7.25|7.28|7.4|7.48|7.24|7.41|7.1482|6.75|6.7|6.905|7.06|7.475|7.06||7.37|7.3444|7.51|7.46|7.37|7.29|7.18|7.2|7.14||6.98|6.91|6.71|6.69||6.45|6.485|6.1485|6.43|6.5495|6.51|6.735|7.09|7.1|6.88|6.843|7.5|7.41|7.32|7.08|7.11|6.29|6.07|6.23|6.25|6.64||6.65|6.65|6.82|7.24|7.01|6.99|6.96|6.57|6.67|6.16|6.11|6.635|6.57|6.505|6.08|6.505|6.2785|5.97|5.9|5.74|5.7015|5.36|5.0815|5.19|5.1315|5.07|5.16|4.82|4.585|4.64|4.62|4.495|4.4727|4.46|4.83|5.01|5.55|5.4515|5.87|5.79|5.93|5.56|5.75|5.95|5.96|5.72|5.93|5.389|4.94|4.58|3.745|3.74|3.7
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|13.665|13.75|13.5|13.52|13.56|13.78|13.78|13.85|13.885|14.08|14.22|14.26|14.3|14.24|14.361|14.305|14.15|14.41
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE|8.74|8.76|8.7|8.49|8.85|8.94|8.99|9.15|9.1501|9.18|9.4|9.81|10.21|10.31|10.0794|9.785|9.77|9.9614|10.26|11.025|10.1208|10.45|10.32|10.215|10.41|10.1|10.41|10.395|10.5|10.5225|10.64|10.36|10.34|10.59|10.69|10.47|10.44|10.3|10.22|10.37||10.94|10.98|10.65|10.31|10.3|9.61|9.73|10.12|9.72|9.61||9.6625|9.75|9.9|9.952|9.9159|10|9.7846|9.79|9.75|9.57|9.5728|9.47|9.57|10.04||10.11|10|10.03|10.442|10.185|9.87|9.87|9.62|9.79|9.92|9.79|9.2|9.01|8.37|9.76|9.13|8.55|7.82|7.05|7.305|7.12|6.96|6.785|6.915|7.19|7.19|7.1|7.23|7.315|7.22|7.28|6.9878|6.8953|7.09|6.81||6.75|6.82|6.98|7.26|7.15|7.095|7.025|6.83|6.67|6.51|6.63|6.605|6.69|6.49|6.6|6.7627|6.8|6.92|6.97|7.48|7.5|7.2|7.27|8.31|8.18|7.77|7.87|7.89|7.95|7.83|7.98|7.98|7.99||8.1|7.94|8.12|8.13|8.13|8.105|8.27|8.21|8.18|8.18|8.43|8.5|8.41|7.56|7.37|7.4315|7.09|7.13|7.23|7.23|7.09|6.73|7.11|7.17||7.29|7.3|7.23|6.95|7|7|6.8495|6.84|6.74||6.72|6.85|6.75|6.67||6.35|6.32|6.73|6.46|6.43|6.51|6.611|6.825|6.9|6.6575|6.6|6.861|6.4376|6.65|6.79|6.85|7.07|6.465|6.37|6.35|6.44||6.45|6.34|6.22|6.34|6.31|6.1309|6.64|6.75|6.56|6.295|5.945|5.92|5.59|5.09|4.68|4.86|4.89|4.81|4.63|4.59|4.444|4.23|4.13|4.05|4.04|4.06|4.18|4.07|4.03|4.09|4.15|4.15|4.305|4.41|4.46|4.55|4.5|4.46|4.36|4.27|4.4|4.46|4.68|4.88|5.21|5.33|5.42|5.52|5.68|5.8|5.78|5.71|6.025
02064|1082134|/equities/hyrecar|R2000GROWTH|||||||||||||0.01|||||||||||||||||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.01|0.01||0.01|0.01|0.01|0.01|0.01||||||||||||||||||||||||0.02|0.14|0.14|0.14|0.16||0.17|0.17|0.15|0.14|0.13|0.14|0.17|0.19|0.2|0.18|0.13|0.46|0.47|0.49|0.5|0.5|0.49|0.49|0.52|0.53|0.54|0.53|0.56|0.55||0.51|0.54|0.51|0.45|0.45|0.48|0.46|0.44|0.4||0.39|0.38|0.35|0.35||0.36|0.39|0.4|0.39|0.41|0.41|0.44|0.46|0.46|0.47|0.52|0.51|0.55|0.56|0.58|0.57|0.57|0.58|0.6|0.6|0.59||0.58|0.59|0.59|0.59|0.59|0.59|0.62|0.68|0.67|0.66|0.65|0.69|0.67|0.72|0.71|0.72|0.77|0.74|0.75|0.73|0.68|0.64|0.65|0.67|0.67|0.68|0.68|0.67|0.65|0.69|0.7|0.74|0.75|0.81|0.85|0.89|0.91|0.88|0.92|0.92|0.9|0.89|0.88|0.88|0.95|0.99|1.02|1.19|1.22|1.21|1.06|1.13|1.17
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE|4.64|4.72|4.57|4.56|4.54|4.5|4.71|4.87|4.94|5.04|5.16|5.19|5.15|5.185|5.31|4.81|4.57|4.59|4.515|4.395|4.45|4.52|4.445|4.4|4.38|4.4|4.29|4.4|4.38|4.37|4.31|4.235|4.185|4.15|4.115|4.04|3.89|3.89|3.9|3.95||3.95|3.955|3.915|3.9|3.92|3.93|3.9|4.05|4.01|3.99||4.07|4.09|4.09|4.14|4.04|3.955|4.085|4.11|4.26|4.25|4.35|4.47|4.39|4.39||4.42|4.53|4.54|4.58|4.64|4.56|4.485|4.375|4.32|4.235|4.18|4.185|4|3.74|3.85|3.9|3.72|3.705|3.7|3.84|3.78|3.78|3.795|3.86|3.92|3.97|3.94|4.21|4.18|4.03|3.95|3.92|3.88|3.85|3.95||4.03|4.02|3.995|4.093|4|3.93|4.015|3.975|3.99|3.93|3.94|3.94|4.1|3.95|3.99|3.994|4.03|4.19|4.37|4.38|4.58|4.73|4.71|4.76|4.605|4.695|4.77|5.27|5.36|5.18|5.08|5.09|5.235||5.32|5.265|5.29|5.24|5.12|5.02|5.11|5.1|5.1|5.11|5.15|5.09|5.18|5.19|5.09|5.165|5.21|5.09|4.77|4.64|4.54|4.5|4.53|4.55||4.705|4.805|4.7001|4.7|4.735|4.77|4.93|5.17|5.17||5.1348|5.09|5.035|5.05||5.06|5.03|5.0508|4.85|4.825|4.66|4.735|4.8|4.67|4.51|4.66|4.65|4.49|4.52|4.57|4.54|4.525|4.4|4.42|4.39|4.34||4.3801|4.2193|4.17|4.16|4.04|4.05|4.305|4.12|4.2|3.945|3.81|3.66|3.51|3.43|3.34|3.38|3.4|3.34|3.3118|3.34|3.34|3.24|3.2|3.165|3.165|3.12|3.27|3.07|3.03|2.91|3|2.96|3.05|3.18|3.13|3.05|3.11|3.03|2.9999|2.98|3.0025|2.945|2.99|2.99|3.09|3.2033|3.33|3.37|3.45|3.68|3.755|3.78|3.86
02066|40324|/equities/oxis-international-inc|R2000GROWTH|7.5|7.7385|7.6095|7.44|6.6|7.503|7.503|7.746|7.59|7.125|7.788|7.5|8.25|7.98|8.253|8.115|7.95|7.965|7.83|7.89|7.731|8.211|8.1|8.19|8.4|8.352|8.1|8.4|8.4|9.6|9.036|9.78|9.036|7.836|7.83|7.536|8.1|8.4|9|9.15||8.973|8.7|7.95|7.872|8.445|8.865|9.057|8.829|9.54|9.603||9.708|8.436|8.4|7.893|9.057|9.36|10.5|8.55|8.745|8.4|7.431|6.303|5.391|7.464||8.103|8.4|8.403|8.802|8.4|8.139|8.124|7.872|7.887|8.25|8.34|8.4|8.58|8.34|8.511|8.625|7.803|8.553|10.35|11.1|10.8|10.35|10.5|10.203|10.548|11.4|11.4|11.25|12.306|12|11.703|13.2|14.1|14.403|14.1||13.5|13.8|13.467|15.45|14.703|13.2|14.4|15.6|17.1|17.4|16.806|15.903|15.9|14.85|15.003|16.587|15.9|16.8|14.076|15.867|18|18.9|18.9|19.8|19.23|19.908|18.7575|19.584|17.4|17.7|16.521|18.303|21.477||21.627|23.1|21.036|22.8|24|23.79|23.7|24|26.1|26.88|26.4|23.4|23.991|21.6|24.9|25.104|24.3|24.8145|27|27|27.645|27|27.51|28.512||28.5|28.533|29.4|29.1|28.533|31.05|28.845|30.3|27.6||26.268|27.6|27.303|31.5||32.103|30.3|33.9|35.1|35.4|39|39.6|42|45|45|45.9|43.2|39.9|38.1|42|45.6|46.203|45|47.7|48.6|52.5||52.494|54|56.4|55.2|58.5|59.7|59.046|61.5|62.4|60.039|60.3|61.5|60|56.28|56.094|56.1|55.5|55.8|49.5|50.976|48|49.2|43.8|45.3|49.5|50.1|49.8|49.8|54.3|50.7|52.5|53.1|53.946|54.477|54.9|53.7|54|52.8|51.6|53.121|48|48|52.5|56.1|57|53.1|53.1|55.5|59.4|62.1|62.7|64.8|72.9
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE|17.25|17.19|16.86|16.88|17.74|17.3|17.17|16.51|17.01|17.2582|17.5|17.36|17|17.18|17.01|17.28|17.24|17.49|17.57|17.35|17.525|17.505|17.12|16.83|17.26|16.73|16.6201|16.25|16.0389|16.15|16.1|15.96|15.52|15.645|14.125|13.495|13.15|13.59|14.295|14.8||15.13|14.319|13.855|14.44|14.165|13.81|14.1275|14.367|14.58|14.34||14.78|14.96|14.66|14.82|14.72|14.41|12.515|12.42|11.52|12.13|11.9|12.0992|12.16|12.14||12.9709|13.11|13.11|13.04|13.22|12.69|12.09|12.05|12.07|12.25|11.74|11.71|11.93|11.94|12.05|12.54|12.5|12.25|12.27|11.7472|10.1891|9.27|9.18|9.63|9.61|9.36|9.075|8.93|8.97|9|9.11|9.05|9|8.93|8.63||8.44|8.38|8.52|8.956|8.71|8.648|8.65|8.47|8.58|8.46|8.9366|9.08|9.3|8.85|9.07|8.4656|8.68|8.86|8.47|9.125|9.79|10.0414|10.08|10.36|10.23|10.64|10.65|11.12|10.8216|9.76|9.21|7.26|6.57||16.65|17.2|16.92|16.87|16.7128|16.98|16.8|16.58|17.6|17.81|18.25|16.57|14.9|14.49|14.355|14.66|14.06|14|14.41|14.19|13.98|14.47|15.11|15.371||14.8|14.1524|14.09|15.5|15.53|16.34|17.57|17.23|17.25||17.2601|17.1|16.7|16.76||15.9|15.1|15|14.32|14.72|14.51|14.61|13.99|13.35|13.25|13.11|13.22|13.21|12.74|13.1925|13.9|13.48|12.32|11.98|11.6|12.35||11.77|11.94|11.8986|11.9025|11.88|11.95|12.1334|12.01|11.98|11.9|11.62|11.52|12.25|11.49|10.53|10.16|10.1133|9.52|9.96|9.32|9.36|9.7422|9.7|8.94|9.4|8.76|9.28|8.995|8.76|8.82|8.61|8.5702|9.21|9.8586|9.94|9.08|9.5|8.47|9.0495|8.36|7.82|7.6223|7.53|7.8101|8.18|8.74|8.13|7.61|7.61|7.7501|7.78|7.56|8.39
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH|9.3|8.2|7.94|7.85|7.8|7.65|7.6|7.2|7.4|7.8|7.9|7.9|8.17|8.06|7.65|7.73|7.6|7.42|7.42|7.3|7.59|7.8|7.71|7.7|7.9|8|8.2|8.01|7.65|7.55|7.75|7.5|7.7|7.81|7.97|8.13|7.8|7.5|7.39|7.2||7|6.67|6.6|6.36|6.2|6.1|6.4|6.6|6.4|7.05||7.1|6.9|7|7|7|7.3|7.38|7.51|7.57|7.8|6.65|6.54|6.74|6.75||6|6.77|7.15|7.59|7.4|7.33|7.6|7.8|7.25|7.11|7.11|7.75|7.2|6.7|6.42|6|5.45|5.45|5.45|5.44|5.6|5.51|5.64|5.59|5.8|5.9|6|6.3|6.23|6.92|7|6.7|6.52|6.47|6.4||6.31|6.7|6.7|7.01|6.85|6.61|6.5|6.5|6.12|6.31|6.5|6.7|7.01|7|7|7.1|6.7|6.1|6.22|6.6|7|7.21|7.2|7.3|7.33|7.11|7.5|7.51|7.4|7.1|7.5|8|8||8.2|8.1|8.01|9.74|11.2|10.8|10.65|10.5|11.2|10.1|9.7|10.2|10.6|10.4|10.3|9.7|9|8.7|8.5|8.5|8.51|8.5|8.5|8.5||8|7.58|7.7|7.8|7.4|7.41|7.24|6.98|6.71||6.6|5.86|5.9|6.01||6.2|6.4|6.5|6.03|6.02|6.82|7|7.23|8.5|14|9.25|7|6.9|6.9|7.1|6.9|6.8|6.7|6.63|6.8|6.77||6.85|6.8|6.8|7|7.25|7.5|7.9|7.8|8|7.33|6.98|8|8|8|8.32|8.25|8.8|8.93|9.2|9.3|9.4|9.5|9.4|9.39|9.2|9.36|9.8|9.77|9.8|9.52|9.61|9.8|9.8|10.3|10.9|11.3|10.7|9.8|8.6|8.25|9.2|9.07|9.1|9.33|9.51|10|11.6|13|14.5|15.96|16.6|16.24|16.7
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE|23.112|23.016|22.68|21.36|20.88|20.784|25.464|26.64|26.64|30.24|30.24|29.088|29.328|33.864|33.768|38.352|36.864|42|45.648|43.656|45.888|46.992|42|47.088|51.024|53.472|60.12|71.496|73.68|74.16|78.168|80.304|79.2|80.28|81.84|79.32|84.48|84.456|84|84.144||79.2|85.008|84.864|100.8|103.2|120|966.984|927.192|948|924.024||871.68|697.08|729.6|856.8|984|962.4|898.608|724.8|722.4|686.4|650.4|643.2|679.2|676.8||636|636|693.6|696|697.2|777.6|668.568|662.4|660|588|588|571.2|585.6|602.88|602.4|619.2|600|712.8|692.736|691.2|698.4|676.8|712.8|707.544|703.2|691.2|698.4|645.6|674.4|624|621.6|600|640.8|571.224|434.4||436.8|420|432|409.2|420|390|338.4|417.6|400.8|432|434.4|482.4|496.8|516|520.8|578.4|548.4|547.176|514.08|578.4|533.16|592.8|588|571.2|621.6|583.2|604.8|600|624|664.8|722.4|720|756||696|705.6|705.6|704.4|687.6|720|756|753.192|794.4|736.8|823.2|931.152|931.2|924|928.8|936|937.704|924|928.8|917.016|1176|1180.8|1178.4|1176||1166.4|1176|1164|1166.4|1152|1176|1152|1202.4|1202.4||1164|1202.4|1151.496|1202.4||1202.4|1202.4|1065.6|1320|1320|1344|1349.808|1296.024|1269.6|1248|1248|1254|1236|1276.8|1320|1365.6|1266|1260|1264.8|1272|1284||1272|1272|1272|1224|1206|1307.4|1324.8|1296|1312.8|1441.2|1432.8|1564.8|1608|1614|1628.4|1608|1440|1440|1440|1440|1356|1344|1264.8|1267.2|1272|1279.2|1284|1272|1207.2|1188|984|984|984|984|986.4|856.8|784.8|780|748.8|799.2|739.2|708|722.4|755.856|816|842.4|906.864|972|979.2|993.168|993.6|993.6|1116
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE|51.11|51.04|50.77|51.365|51.74|52.56|54.4|55.02|54.495|53.86|54.27|54.87|55.48|55.3|54.7201|54|54.855|55.05|54.49|54.29|54.2|54.955|55.23|54.63|55.41|54.6|53.7|54.13|54.215|53.19|51.91|51|50.855|50.16|48.94|47.61|47.59|46.9|46.49|47.7084||48.19|48.46|50.17|49.5|50.11|49.67|49.15|50.965|52.005|53.04||53.24|53.75|53.61|54.03|53.77|54.32|54.36|54.23|51.85|51.53|51.88|50.3|49.755|50.635||49.74|48.77|49.33|50.55|46.83|46.4834|47|43.66|43.1|43.29|43.0526|43.28|44.9|45.16|46.21|46.75|44.25|47.15|47.72|49.28|50.34|50.58|50.89|54.79|56.03|56.06|56.32|56.05|55.86|56.83|57.02|57.76|58.04|59.4|59.03||59.16|59.28|59.7|61.38|61.8|61.18|62.55|63.29|63.86|62.0167|62.5|63.485|65.73|64.9001|64.47|65.39|64.8301|66.0902|59.55|62.26|64.26|67.26|67.67|68.755|70.01|69.93|70.3037|70.9|70.67|70.67|71.38|71.575|71.5||70.05|69.7|69.28|68.72|69.04|69.48|69.25|70.42|70.75|71.43|71.8738|70.64|69.97|68.71|67.7001|67.88|67.93|68.32|72.45|73.47|73.22|73.16|74.01|75.35||74.02|74.34|73.56|71.7|71.95|72.28|70.955|71.4283|71.7||72.6301|72.01|72.14|72.94||72.88|72.44|73.21|72.36|71.72|71.37|71.37|72.71|73.4759|74.1392|73.84|73.39|73.65|73.92|73.05|76.96|77.565|76|77.08|76.78|77.69||77.26|77.42|76.26|76.14|75.95|76.74|76.465|76.2|76.98|79.65|79.515|79.99|80.96|80.05|78.64|79.91|81.62|78.54|82.0295|81.195|79.92|76.65|75.98|74.84|74.84|76.935|77.82|77.82|76.935|73.55|73.38|73.38|73.04|72.615|73.65|74.35|74.54|72.78|72.68|73.66|73.62|73.77|75.555|76.43|77.96|79.17|78.16|76.92|75.57|76.15|75|74.94|75.69
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE|98.36|98.16|97.5|97.18|96.08|95.84|95.74|96.08|96.62|99.3|98.87|97.47|97.72|96.72|97.63|99.7|98.48|99.34|98.0025|97.415|92.53|93.88|87.22|77.99|80.99|82.19|82.76|83.56|83.465|83.53|83.7|83.07|81.045|80.98|80.9|82.52|82.312|82.13|83.19|84.105||84.54|83.46|82.11|81.38|83.13|83.12|82.87|83.3269|83.26|83.23||84.19|80.495|83.05|83.4|83.665|82.465|83.86|81.105|81.45|80.95|80.9401|80.63|80.8|81.2||80.37|79.985|82.96|82.44|80.58|80.25|79.74|80.3|78.31|79.84|80.04|78.38|78.3|76.17|73.21|70.66|70.79|74.64|83.59|84.66|83.1001|82.35|80.45|81.1416|82.1|82.41|82.89|83.3101|82.77|82.53|82.12|81.33|79.38|79.51|79.19||77.4|79.37|79.59|80.02|79.93|79.39|79.7|79.3991|78.25|75.05|74.66|75.33|75.43|74.73|74.22|73.66|72.86|75.15|73.945|75.43|76.61|76.88|77.85|79.01|79.04|80.38|70.56|69.98|70.33|69.86|70.28|70.2632|69.72||68.81|66.71|66.52|67.31|68.6|68.84|68.98|69.46|68.62|68.895|69.49|67.91|67.92|66.91|66.51|67.66|67.75|68.3184|67.42|67.13|67.81|67.59|67.77|71.67||71.11|70.26|70.546|67.585|67.98|68.53|67.97|67.2965|72||72.22|71.3726|72.37|71.87||71.66|71.69|71.19|70.865|70.84|71.64|71.845|72.8701|73.42|74.44|75.49|77.5|77.91|77.96|77.79|78.6|77.65|74.8284|73.9601|74.17|75.28||74.681|75.47|75.68|75.42|73.35|71.69|71.87|69.92|69.65|75.23|74.87|74.71|75.21|74.39|74.91|73.41|72.86|73.46|72.81|71.985|71.99|72.06|71.52|69.85|70.04|71.39|71.2|69.89|69.24|67.5393|68.75|69.48|68.32|67.41|68.02|68.125|67.4|66.54|66.07|65.27|64.9|64.94|64.67|64.81|65.99|65.5625|66.205|65|65.02|65.43|66|65.37|64.7881
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE|10.8379|11.2165|10.9326|10.7906|10.7906|10.7906|10.7196|11.8318|11.6425|11.4058|11.4058|11.9737|12.0684|12.1631|12.1157|11.9974|12.1631|12.2104|12.0684|11.8318|11.8791|11.7844|11.8318|11.7844|11.9737|11.9737|12.5417|12.6363|12.7783|12.589|12.5417|12.589|12.305|12.3997|12.6363|12.6363|12.6581|12.6363|12.1162|12.1631||12.2577|12.1157|12.2104|12.2104|12.3997|12.305|12.305|12.7783|12.589|12.873||12.9203|13.5355|13.0623|13.3936|13.1096|13.4409|13.8668|13.7248|13.0623|13.8195|13.5829|12.9676|13.0149|12.731||12.5474|12.4943|13.4731|13.5829|13.5829|13.1569|13.0623|13.8195|14.0561|14.1981|13.6775|14.4348|14.3481|14.5294|15.2393|15.334|14.8607|14.8134|15.05|14.8134|14.3401|13.3936|13.0623|13.2516|12.873|13.0149|13.4882|12.3997|11.7967|11.5005|11.6425|11.5951|11.3112|11.7371|11.6898||11.7608|11.3112|11.6898|11.5005|11.2638|11.2165|11.3419|11.2165|11.2042|10.9799|10.7906|10.6013|11.0272|10.9799|11.3585|11.1692|11.2809|11.4058|11.1219|10.8852|11.6898|11.6425|11.7442|11.6425|11.4058|12.0684|11.7844|11.5478|11.2638|11.2165|10.8379|10.2226|10.2226||10.3982|10.3173|10.2226|10.2747|10.3173|10.3173|10.412|10.3646|10.3173|9.702|9.5601|10.3173|10.128|9.0868|9.0868|9.0409|8.9921|8.9448|8.9921|9.0868|9.0395|9.0631|8.7555|9.4654||9.3708|9.0868|8.8975|8.7555|8.5189|7.525|14.4348|14.9554|15.192||14.766|14.2928|13.5355|13.2516||13.3462|13.3462|13.7248|13.5829|13.6302|13.8195|14.3401|15.121|15.0268|14.9554|15.5233|15.8546|15.8546|16.511|16.0912|15.6184|15.5313|15.7363|15.9019|15.7126|15.6179||16.1859|16.3278|16.5645|16.5171|16.3278|16.3278|16.3278|15.6179|16.0912|15.2866|14.9554|14.908|14.908|14.8162|15.8072|15.5706|15.9492|16.1385|15.9965|16.4225|16.0486|15.2866|14.6241|14.2928|15.0263|14.766|15.4286|14.6714|14.1986|14.4821|14.6241|14.2928|14.3018|14.8181|15.7599|15.1447|15.6179|14.8134|14.3874|14.3401|14.1981|13.7248|13.9142|13.7248|13.6065|14.6714|15.192|15.3813|16.1859|16.6118|16.9904|15.8707|15.9729
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.89|3.86|4|4|4|4|4|4.04|4|4|3.71|3.77|3.7102|3.7|3.6|3.53|3.56|3.57|3.68|3.76|3.8|3.77|3.49|3.35|3.45|3.37|3.2|3.4701|3.49|3.44|3.41|3.31|3.28|3.24|3.18|3.0365|2.99|2.87|2.88|2.96||3.02|2.96|2.89|2.72|2.83|2.9|2.74|2.92|3.0114|3.07||3.1|3.21|3.3|3.43|3.5|3.42|3.43|3.5|3.6586|3.67|3.67|3.59|3.5302|3.655||3.63|3.74|3.9|3.86|3.84|3.88|3.74|3.81|3.65|3.44|3.2715|3.32|3.11|3.03|3.02|3.124|2.9617|2.95|2.95|3.1434|2.985|2.97|2.95|2.75|2.67|2.5801|2.53|2.65|2.59|2.59|2.68|2.65|2.6|2.6|2.52||2.42|2.52|2.55|2.54|2.58|2.68|2.71|2.7|2.67|2.72|2.75|2.77|2.72|2.67|2.82|2.89|3.0001|2.96|3.07|2.88|3.57|3.91|3.8797|3.7075|3.61|3.55|3.6|3.52|3.5|3.61|3.71|3.79|3.95||3.95|4.01|3.97|3.95|4.12|4.21|4.36|4.6|4.63|4.83|5|4.81|5.05|4.84|4.38|4.37|4.09|4.26|4.35|4.48|4.39|4.3113|4.3|4.51||4.6897|4.55|3.9133|3.53|3.47|3.4835|3.3|3.425|3.5||3.33|3.1526|3.0799|3.09||3.11|3.06|3.05|3.02|3.07|3.34|3.55|3.68|3.7|3.51|3.34|3.32|3.345|3.37|3.82|3.84|3.85|3.85|3.79|3.95|4.03||4.02|3.96|3.95|3.93|4.07|3.96|3.76|3.66|3.71|3.63|3.52|3.85|3.96|4.0601|4.1|4.2|4.31|4.46|4.33|4.32|4.37|4.14|3.92|4.36|4.48|5.11|5.53|5.65|5.77|5.695|5.84|6.06|6.34|6.3901|6.66|6.35|6.16|5.866|5.84|5.4|5.32|5.31|5.38|5.45|6.1101|6.36|5.9|5.25|6.6|6.83|6.811|7.516|6.945
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE|32.22|32.215|31.3|31.13|31.55|31.44|31.731|31.75|31.832|31.491|31.32|31.2|31.29|31.02|31.05|31.035|32.485|32.96|33.31|34.47|35.24|34.76|33.88|32.945|30.82|32.62|32.11|31.81|31.34|31.03|30.76|29.6587|29.6|30.135|30.1|29.23|27.99|27.96|27.195|28.5||29.91|29.94|29.64|29.1|28.58|31.37|31.1|32.06|31.65|31.54||31.9733|32.39|32.46|32.29|31.29|31.04|30.87|31.27|30.07|29.72|28.98|27.29|26.97|28.14||28.79|28.45|28.74|29.18|28.51|29.1|28.46|28.13|27.8|27.89|27.91|26.94|26.83|27.39|27.33|28.23|27.29|28.345|28.03|28.79|28.62|28.35|28.085|29.37|30.28|30.12|30.8|30.94|30.86|30.35|31.075|31.1|30.65|30.58|29.28||27.39|27.02|29.9479|30.43|30.555|30.12|29.725|29.34|29.3398|28.55|28.89|29.04|29.47|28.565|28.21|27.6|27.66|31.48|31.57|32.39|32.65|32.88|32.89|33.77|35.17|33.52|32.55|32.6|32.07|31.09|31.81|32.67|32.725||33.2|33.02|32.4575|31.92|30.96|30.52|30.73|32.08|32.87|33.22|33.4|33.81|33.14|33.2|33.56|33.78|33.47|32.32|32.755|33.39|33.24|33.015|33.65|33.11||33.9|33.7|33.95|30.77|30.87|30.95|30.55|31.04|30.78||30.54|31.03|30.845|30.3656||30.68|29.99|31.585|31.145|30.84|31.39|31.89|32.108|33.34|32.09|32.68|33.63|32.87|33.62|33.49|32.97|32.92|33.17|33.35|32.45|33.12||32.58|33.25|31.7567|32.07|31.61|32.0556|32.03|31.17|29.7|27.8|27|27.48|27.5|27.19|25.96|26.531|27.33|26.91|26.62|27.85|29.14|28.41|27.96|29.26|28.5|28.485|28.8|28.496|28.46|27|27.82|28.32|28.315|28.0401|28.37|30.08|31.83|29.1|28.41|28.94|29.04|28.78|28.29|28.29|30.5|30.7699|30.48|30.4|30.44|30.985|31.29|33.24|34.68
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE|101.13|101.22|99.93|99.84|99.715|100.99|100.635|101.3|101.51|101.94|102.42|103.17|104.84|105.56|105.075|103.23|106.21|105.06|104.34|104.04|106.06|106.435|106.62|104.64|103.41|104.84|106.95|106.68|107.23|104.99|104.31|101.2|100.39|101.985|103.99|100.99|99.36|99.165|97.82|99.71||98.77|97.72|96.16|93.495|95.54|94.13|93.3|96.94|98.865|97.455||98.02|100.08|100.19|98.58|98.32|96.85|96.37|104.61|99.78|95.5|97.3|96.23|98.1|101.3||101.83|101.57|101.59|103|103.1717|102.29|108.48|106.46|106.85|107.53|106.78|105.78|104.21|104.75|104.35|101.42|98.725|103.44|101.91|103.57|100.66|98.65|100.23|100.7|105.65|104.74|104.74|104.21|103.07|101.15|100.47|98.7|99.831|100.88|98.21||99.06|101|103.66|103.32|103.42|102.59|101.93|101.725|100.67|97.35|113.76|116.56|117.06|115.395|113.94|111.5|108.61|110.54|106|108.61|112.55|113.92|115.12|115.16|115.55|115.73|114.975|116.16|115.13|113.035|115.2|113.43|113.55||116.05|115.67|115.5|115.115|112.66|110.25|111.475|109.56|114.02|116.01|119.04|118.68|115.135|115.95|115.38|114.05|112.81|112.45|110.58|107.915|104.91|104.095|105.83|105.315||104.67|104.055|105.34|101.51|98.3|94.55|92.74|92.43|91.82||92.645|94.16|92.995|95.3||94.52|93.3701|94.215|93.59|95.84|97.79|98.76|100.41|102.66|99.8|100.09|100.99|106.27|107.99|109.41|111.42|111.74|108.975|110.805|111.24|112.82||112.96|108.9|106.49|108.39|106.11|107.33|106.8|104.62|103.5|96.78|92.8|96.2801|98.02|99.26|97.05|98.85|101.75|98.67|95.18|95.63|95.65|94.2|92.84|90.85|90.01|91.92|93.52|90.43|88.32|86.81|89.75|87.96|87.94|88.325|90.51|87.49|88.93|85.59|85.75|88.97|90.81|89.03|87.65|87.115|90.69|92.16|91.08|86.43|84.995|86.23|85|86.33|91.06
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE|78.4542|78.1432|77.2989|77.2644|77.4026|77.0373|76.7707|75.023|74.8057|75.0625|75.1118|75.4673|75.8326|75.7734|75.7536|75.7043|76.4646|76.5534|76.6028|75.8672|76.1881|76.4942|77.0373|77.0768|77.9161|77.3434|77.3236|77.4717|76.5041|76.4053|76.8398|74.9045|73.9763|75.1938|75.0921|74.7264|74.9143|73.8874|73.2259|72.2533||73.1271|73.0481|72.278|72.1595|72.6828|72.5347|73.0679|74.0553|73.2061|73.5024||73.6603|73.8776|74.2824|73.6505|73.6159|73.3148|73.1765|72.515|69.2466|68.2099|70.8364|70.5599|71.3844|72.0114||70.6438|70.5105|72.431|72.1632|71.5325|70.7179|70.7574|69.6515|69.4811|69.5429|69.7403|70.0859|69.1676|69.4046|70.2538|71.0733|69.1974|69.4836|69.9674|71.3153|72.515|72.6828|72.1743|73.3888|73.8381|73.7198|74.4601|74.7959|75.2599|75.5265|74.9739|75.4969|75.5562|73.0432|68.8122||68.8023|68.0618|68.98|70.0563|69.3651|68.7233|68.279|68.5357|68.2691|66.8867|67.1139|67.8544|68.1407|67.336|67.0052|66.4029|66.215|67.1435|66.0672|65.7019|67.7705|67.4989|67.6372|68.2099|68.7529|68.3679|68.6641|68.8418|69.3454|69.138|70.0761|71.103|71.2807||71.3597|70.6784|70.2489|71.0684|71.0141|71.0141|71.3696|71.962|71.9324|72.7322|73.374|73.4234|72.5248|71.4881|70.476|69.6712|69.1282|68.3392|69.3059|68.2987|66.9065|67.0349|67.262|68.7036||68.3481|68.4469|66.9164|64.4296|61.6831|60.4291|59.2542|60.0243|59.9848||59.659|60.5575|60.4291|61.5548||60.9327|60.7352|60.3501|59.501|59.6886|60.3304|61.4856|63.8346|64.2405|62.9371|65.0107|64.9218|65.6722|66.1561|67.1731|67.6026|68.0816|67.7063|68.4073|70.1797|69.454||71.019|70.7376|69.1973|69.9279|69.2269|69.7897|70.6191|69.9082|69.7897|69.2664|67.6767|70.3525|68.3777|66.9065|65.0304|65.5143|63.1642|62.7476|62.3743|62.2065|61.8707|62.167|61.3573|59.8515|58.8888|59.1554|59.6491|58.6024|57.4965|55.581|56.5091|56.7461|56.9337|56.9683|58.4741|59.0061|58.6222|57.3188|56.756|56.677|56.6424|56.7066|57.694|57.536|59.3232|59.9947|59.8071|60.0835|59.9699|60.36|60.2711|60.0638|62.3447
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE|12.9842|12.93|12.91|12.63|12.575|12.66|13.04|13.56|13.94|14.655|15.1|14.98|15.49|15.16|15.17|14.94|14.87|15.1|16.19|16.44|16.5026|16.75|16.85|16.3513|15.82|15.24|15.315|15.72|15.48|15.03|15|14.94|15.08|15.38|15.14|15.07|15.34|15.16|15.04|15.34||15.27|15.2|15.17|15.53|15.63|15.77|15.96|16.4|16.8|16.81||17.1|16.61|16.61|17|16.84|16.45|16.48|17.94|18.85|18.5|18.35|17.59|16.4899|16.12||16.12|16.25|16.57|16.82|16.77|16.38|16.45|16.205|15.9|15.64|15.75|15.82|15.7|16.31|16.09|15.19|15.34|14.93|14.51|21.51|20.135|20.26|20.54|20.85|20.55|20.64|20.79|21.21|20.415|20.425|19.96|20.38|20.18|20.93|20.48||20.28|20.52|21.73|22.355|22.04|21.85|21.6|21.42|20.66|19.985|19.6|19.58|20.12|20.68|20.65|20.65|20.8|21.22|20.27|20.05|20.53|20.98|21.775|21.73|22.03|21.43|21|21.1|21.34|21.5535|20.76|20.57|18.7||17.82|19.83|19.885|20.25|20.39|20.35|21.1|20.99|21.54|21.63|21.675|21.71|21.37|21.47|21.32|21.62|21.4|21.06|21.2|21.01|21.03|20.645|20.31|19.74||20.21|20.2|20.43|19.31|19.53|19.85|20.38|20.67|20.37||20.69|19.8|19.79|19.34||19.71|19.719|19.4|18.84|19.05|18.25|18.24|17.9691|18.585|18.39|18.63|19.59|19.97|19.655|19.69|18.9|19.52|18.87|18.7|18.85|18.9203||19.25|19.21|19.85|20.23|20.42|20.975|21.34|21.56|21.52|21.27|20.24|20.2|20.3|20.46|20.61|21.33|21.58|21.52|22.34|22.21|22.075|22.225|22.06|22.01|22.21|22.29|21.72|20.485|20.5|21.88|21.955|22.15|23.21|24.68|25.915|24.94|25.15|24.74|24.63|24.06|24.51|22.975|23.52|24.065|24.11|24.87|25.71|25.79|26.1|26.36|25.93|26.44|27.155
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE|21.3236|20.8461|20.7175|19.1931|16.4565|16.6815|17.384|18.0176|18.0819|18.2748|18.3758|18.3941|18.6605|19.2206|19.0278|19.0186|19.3308|19.138|18.8625|18.6696|18.9635|19.014|18.7932|18.789|18.2748|18.1738|18.0452|17.9717|18.1967|18.1003|18.0176|17.8156|17.8432|18.1462|18.2105|17.7789|17.384|17.4115|17.6136|17.7605||17.8891|17.6228|17.8569|17.733|18.0911|18.0544|18.0727|18.4217|18.4217|18.5686||18.789|18.8441|18.9084|19.0186|18.7156|18.9038|18.8533|18.6054|17.5768|17.7467|17.6411|17.2508|17.3059|17.5952||17.3013|16.5483|15.8045|16.0432|16.0616|16.3463|16.7871|16.5024|16.3646|16.4657|16.4014|16.2728|16.3555|16.3279|16.5942|16.5713|16.1626|16.631|16.5299|16.9248|17.1636|17.283|17.2738|17.2187|17.8753|17.9993|18.0544|17.8523|17.935|17.8799|17.6595|16.9708|17.3013|17.3197|16.934||16.9983|17.0718|17.7881|17.687|17.462|17.3564|16.9294|16.406|16.3233|16.2361|16.4748|17.1452|17.6549|17.4437|17.4712|18.1462|17.2462|19.3492|18.5594|19.3676|19.9369|19.8635|19.9094|19.8038|19.7808|19.5972|19.1839|19.2941|19.239|19.239|19.4135|19.34|19.3033||20.1849|20.2124|20.0839|20.0288|19.7992|19.5788|19.891|19.8451|20.5522|20.9196|21.4063|21.4889|20.8828|20.7543|20.6624|20.7818|20.7359|20.2354|20.4696|20.6532|19.7716|19.9094|20.3686|20.6119||20.3686|20.139|20.3686|20.1711|20.139|20.2767|19.5512|19.5421|18.9635||18.6605|18.5594|18.1187|18.6283||18.2472|17.935|18.3941|17.834|18.137|18.0176|18.238|18.913|19.0278|18.9314|18.688|19.487|18.9819|18.8533|18.7982|18.4676|18.6972|18.4768|18.385|18.3758|18.284||16.9157|17.9717|17.6273|17.6503|16.7687|16.6539|17.7146|17.0718|16.8054|15.832|14.9412|15.5703|15.6575|15.5106|14.8218|15.3637|15.6116|15.3177|14.9688|15.281|15.1892|14.9091|14.381|14.28|14.3168|14.078|14.4637|14.3902|14.0688|13.325|13.7841|13.628|13.527|13.718|14.2066|14.0504|14.0321|13.325|13.1046|13.5454|13.6648|13.426|13.2423|13.5086|14.1974|14.6428|14.4086|14.7116|14.3902|14.6657|14.4775|14.8632|15.8228
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE|5.07|4.91|4.7011|4.74|4.8|4.8|4.72|4.675|4.7299|5.02|5.075|5.44|5.33|5.32|5.39|5.03|5.14|5.18|5.1|5.16|5.31|5.4|5.34|5.32|5.32|5.25|5.28|5.39|5.48|5.64|5.67|5.67|5.8471|6.4|6.345|6.29|6.02|5.8|5.705|5.73||5.82|5.88|6.1125|5.86|5.68|5.79|6.25|6.37|6.29|6.28||6.38|6.195|6.17|5.785|5.525|5.675|5.73|5.6533|5.34|5.35|5.02|4.71|4.75|4.96||5.08|5.19|5.34|5.585|5.6|5.5825|5.585|5.675|5.5|5.385|5.36|5.1343|5.92|5.835|6.03|5.83|5.71|6.025|6.085|6.16|5.87|5.85|5.905|6.02|6.14|6.05|5.95|6.07|6.105|6.01|5.945|5.87|5.76|5.8|5.51||5.47|5.445|5.64|5.89|5.95|5.93|5.74|5.61|5.585|5.33|5.405|5.5701|5.34|5.18|5.28|5.2|5.02|5.31|5.235|5.5|5.73|5.645|5.655|6.09|6.5|6.4|6.475|6.44|6.37|6.32|6.44|6.265|6.28||6.57|6.37|6.4199|6.345|6.37|6.38|6.37|6.5|6.35|6.215|6.385|6.44|6.22|6.32|6.3778|6.49|6.42|6.22|6.32|6.38|6.23|6.2099|6.24|6.3||6.3|6.27|6.34|6.13|6.15|6.0062|5.73|5.61|5.55||5.405|5.2|5.055|5.11||5.03|4.922|5.05|4.9625|4.95|4.93|4.88|5|5.1|4.95|4.93|4.985|4.96|4.983|4.93|4.82|4.62|4.5|4.33|4.42|4.68||4.8|4.855|4.86|4.78|4.8|5.02|5.17|5.165|4.8|4.49|3.89|4.185|4.07|4|4|4.05|4.01|4.51|4.5|5.01|7.72|7.34|7.08|6.97|6.94|7|6.91|6.51|6.35|6.112|6.25|6.36|6.44|6.45|6.675|6.673|6.78|6.44|6.37|6.25|6.445|6.3|6.21|6.535|7.18|7.8|7.79|7.91|7.72|7.875|8.26|8.01|8.405
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE|32.95|32.57|32.2521|32.18|31.74|31.54|31.68|32.34|32.67|33.49|33.88|34.65|35.12|35.99|36.055|36.385|36.045|35.205|36.27|36.51|36.2584|35.86|35.48|35.479|35.86|35.21|34.99|35.18|35.06|35.54|34.57|34|34.07|34.44|34.12|33.445|32.31|31.94|31.04|31.4425||31.47|31.11|31.6724|31.72|31.32|30.85|30.87|31.225|31.32|31.99||32.36|32.23|32.625|32.785|32.135|32.295|31.96|32.11|30.21|29.85|30.215|28.935|29.025|29.14||28.83|28.62|29.25|30.175|29.85|29.5|28.61|28.23|28.0101|27.66|27.565|27.69|27.825|27.49|29.075|30.23|30.06|30.19|29.755|31.32|30.86|30.07|29.89|30.8|31.31|31.54|31.28|31.52|31.5001|31.92|31.5|31.61|31.44|31.65|31.32||31.53|31.19|31.28|31.62|31.54|31.28|30.66|30.14|30.44|29.255|29.595|30.04|31.1|30.77|30.515|30.2406|30|30.69|30.925|32.02|33.27|33.23|33.38|33.89|34.565|33.98|34.045|34.36|34.11|33.55|34.51|34.3|34.39||34.6989|35.3|36.17|35.92|35.72|35.51|35.78|35.68|36.22|36.1|36.46|36.41|35.45|35.75|35.78|35.1|38.24|37.31|37.62|37.85|37.267|37.29|37.11|37.39||36.9|37.04|36.425|35.78|35.83|34.9|34.54|35.25|34.57||34.35|34.2258|34.15|34.53||34.2|33.73|34.46|34|34|33.26|34.46|35.385|35.81|34.69|34.59|34.6|34.32|34.81|35.37|36.51|36.95|35.86|36.48|36.32|37.175||36.965|36.39|35.97|35.77|36.02|36.92|37.5|37.21|37.14|35.12|33.8|34.29|34.39|34.51|34.54|35.59|36.77|36.5|36.4|36.16|36|35.51|35.3|34.2|33.94|34.21|35.47|35.39|34.53|33.225|33.575|33.364|33.24|32.89|33.83|33.895|33.69|32.71|31.89|31.11|31.45|31.65|32.08|33.27|34.9|35.66|35.865|36.595|36.44|37.01|36.79|36.81|38.21
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE|1.6|1.5802|1.53|1.54|1.52|1.52|1.63|1.57|1.57|1.5|1.63|1.64|1.67|1.68|1.705|1.62|1.68|1.91|1.88|1.93|2.01|2.12|1.999|1.984|2.02|2.125|2.22|2.205|2.121|2.21|2.02|1.9015|1.98|1.86|1.651|1.54|1.43|1.4123|1.4|1.53||1.51|1.51|1.52|1.56|1.51|1.7|1.72|1.74|1.77|1.75||1.7101|1.63|1.66|1.685|1.65|1.61|1.6307|1.78|1.7|1.8|1.82|1.83|1.81|1.7315||1.5806|1.57|1.51|1.67|1.415|1.18|1.14|1.13|1.14|1.27|1.24|1.22|1.29|1.255|1.37|1.255|1.23|1.2402|1.21|1.165|1.3|1.31|1.3|1.38|1.52|1.66|1.69|1.75|1.78|1.775|1.77|1.77|1.76|1.76|1.735||1.6|1.64|1.68|1.745|1.67|1.68|1.62|1.61|1.63|1.6|1.68|1.685|1.59|1.53|1.57|1.65|1.67|1.705|1.7325|1.82|1.91|2.01|2.02|2.064|2.11|1.965|1.98|2.11|2.08|2.05|2.315|2.365|2.32||2.52|2.57|2.66|2.53|2.57|2.5|2.87|3.01|3.21|3.385|3.3104|3.23|3.04|3.01|2.96|3.23|3.02|2.85|2.93|2.8103|2.36|2.28|2.8|2.84||2.76|2.48|2.52|2.41|2.4|2.21|2.34|2.19|2.2||2.03|2.1|2|1.94||2.14|2.13|2.35|2.33|2.28|2.26|2.6|2.61|2.65|2.57|2.62|2.51|2.5|2.42|2.3601|2.36|2.48|2.24|2.19|2.25|2.12||2.16|2.02|2.19|2.18|2.38|2.62|3.04|3.1|3.05|3|2.9|3|2.84|2.74|2.85|2.91|3.08|3.055|3.02|3|3.035|2.63|2.58|2.7|2.91|2.98|3.1|2.82|2.74|2.67|2.73|2.68|2.8|2.87|3.04|3.0201|2.96|2.86|3.07|3.03|3.04|2.93|2.9001|3.045|3.19|3.34|3.505|3.475|3.51|3.96|4.05|4.13|4.13
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE|42.5067|42.5289|42.16|42.35|42.26|42.5734|42.88|42.41|42.0667|41.96|42.26|41.9778|42|41.94|42.1823|41.8578|43.7|43.32|43.43|40.36|40.5512|40.49|40.4356|40.1|40.2667|40.08|40.0956|40.01|39.6112|40.0867|39.7112|39.3|39.3689|39.9512|39.0956|36.86|36.08|36.52|35.9245|36.47||36.8178|36.87|36.56|36.3689|37.1378|37.0623|36.44|37.97|39.06|39.2756||39.43|39.62|39.4089|38.9911|38.56|38.56|38.2978|37.8978|36.3|35.9111|35.58|35.32|35.29|35.7867||36.41|35.85|36.16|37.49|37.3|37.5112|37.09|37.6578|37.9067|38.0756|36.48|36.2|36.62|36.32|36.98|37.4045|33.08|42.1245|41.8712|43.55|42.3|42.2712|42.5378|43.7645|44.8334|45.2089|45.3549|45.7|45.6512|45.19|45.55|44.9689|44.19|44.1|43.9667||43.5467|43.27|43.56|45.08|44.8134|44.58|44.56|44.2|43.01|41.3|41.8934|41.96|42.97|40.8889|40.6978|39.78|39.7734|40.9956|40.156|43.4|45.2|46.43|45.8978|45.91|45.8045|45.03|44.68|44.6223|44.1|43.9654|44.21|44.21|44.95||45.97|45.86|45.71|45.68|45.32|44.21|43.13|40.28|38.99|39.04|38.64|38.45|38.68|38.14|38.1|38.47|39.56|38.48|37.2|36.84|40.33|40.77|41.55|41.38||40.85|40.53|40.82|41.76|42.11|41.78|41.47|41.95|41.86||41.81|42.67|42.27|42.52||42.88|42.27|43.2|42.04|40.87|39.79|39.88|41.07|42.16|40.56|41.51|42.2|42.45|43.28|43.2|45|44.63|43.82|43.17|43.34|44.07||44.32|43.46|42.76|42.43|41.75|42.07|41.93|41.3|41.84|42.03|40.8|40.98|40.66|40.18|39.86|40.58|40.76|41.44|41.67|41.36|40.95|40.52|40.63|39.51|38.74|39.03|39.15|38.8|38.3|37.04|37.63|37.74|37.75|37.54|38.83|38.66|37.83|36.69|36.46|35.86|35.56|35.74|35.46|34.75|35.83|36.84|37.02|37.11|36.66|37.51|37.86|38.08|38.83
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|||||||||0.0001||||||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003|0.0003||0.0003|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002||0.0002|0.0002|0.0002|0.0002||0.0003|0.0003|0.0003|0.0006|0.0006|0.0006|0.0006|0.0004|0.0004|0.0004|0.0004|0.0004|0.0003|0.0004|0.0003|0.0005|0.0003|0.0005|0.0002|0.0003|0.0004||0.0014|0.0014|0.0014|0.0013|0.0013|0.0013|0.0014|0.0013|0.0011|0.0011|0.001|0.0002|0.001|0.0013|0.0015|0.0016|0.0015|0.001|0.001|0.0013|0.0013|0.0015|0.0013|0.0013|0.0012|0.0012|0.001|0.001|0.001|0.001|0.0005|0.001|0.0005|0.0005|0.0001|0.0003|0.0008|0.0001|0.01|0.01|0.01|0.0114|0.0185|0.0187|0.0187|0.0185|0.0132|0.0114|0.0101|0.01|0.01|0.01|0.02
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE|13.81|14.53|14.78|14.76|14.84|14.98|14.95|15.21|15.17|15.165|14.78|14.7|14.7|14.395|14.085|17.02|17.07|17.51|17.77|17.96|17.97|17.86|17.87|17.86|18.02|17.83|17.7201|17.78|17.6|17.64|17.63|17.66|17.285|17.26|17.32|17.2|17.16|17.64|17.465|17.7||17.86|17.86|17.58|17.5|17.39|17.3|17|16.98|17.13|16.905||17.02|17.22|17.26|17.49|17.25|17.37|17.75|17.83|17.39|17.3|17.11|16.96|16.73|17.17||17.26|17.4|16.99|17.11|17.11|17.07|16.72|16.91|16.39|16.41|15.895|15.529|15.01|18.35|18.27|18.27|18.05|18.68|18.415|19.08|18.675|18.74|18.86|19.29|19.96|19.89|20|20.41|21.19|21.22|21.31|21.55|21.64|21.53|20.8||20.76|20.6201|20.98|21.41|21.53|21.56|21.89|21.94|21.83|21.59|21.54|21.515|21.27|21.15|20.87|20|19.83|20.02|19.6201|19.98|20.27|20.32|20|20.29|20.96|20.71|20.9|20.79|20.37|19.8|19.97|19.87|20.01||20.35|20.54|20.55|20.81|20.92|20.43|20.56|21.08|20.96|21.82|22.4|22.22|22.19|22.1|21.9|22.165|22.37|22.43|22.69|22.78|22.76|22.46|22.63|23.111||22.75|22.59|22.5|21.8|21.75|21.405|20.86|21.26|21.21||21.63|21.8|21.65|21.8||21.58|21.27|21.72|21.75|21.41|20.98|21.52|22.08|22.32|22.05|22.21|22.41|22.04|22.37|22.4|22.5|22.62|22.15|22.31|22.18|22.69||22.16|22.55|21.55|21.75|21.78|22.31|22.16|21.94|22.13|22.52|22.56|23.58|23.4|22.88|22.451|22.96|23.32|23.22|23.155|23.05|22.97|22.93|22.98|22.53|22.16|22.35|22.3|21.83|21.36|20.35|20.36|20.22|20.33|20.17|20.29|20.11|20.16|19|18.49|18.28|18.72|18.53|18.39|18.29|19.15|19.15|19.02|19.53|19.67|19.99|20.17|19.8941|20.4
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE|19.85|19.77|19.49|19.34|19.3|19.34|19.36|18.89|19.88|20|20.64|21.32|21.78|21.56|20.95|21.38|21.48|21.19|21.0006|20.71|21.11|21.13|20.89|21.4|20.29|19.9|19.795|19.7358|19.785|19.64|19.01|18.66|18.39|18.61|18.46|17.99|17.915|17.22|17.31|17.83||17.89|17.74|17.98|17.69|17.92|17.8501|17.44|17.61|18.09|18.06||18.37|18.18|18.3696|18.6602|18.61|18.71|18.63|18.32|17.4|17.0901|16.23|16.355|16.1001|16.59||15.79|16.32|16.37|16.25|15.85|15.94|16.19|15.84|15.27|15.0201|14.895|14.51|14.65|14.48|14.76|14.3|13.1|14.84|14.64|15.5|16.19|15.89|15.7|15.79|15.88|15.8|16.02|16.31|16.19|15.99|15.8|16.3|16.31|16.5|16.5||15.66|15.94|16.17|16.58|16.6|16.34|16.8|16.82|17.0301|16.2479|16.25|16.93|17.1159|16.85|16.66|16.89|16.46|17.12|14.65|16.36|17.94|19.11|19.2988|19.74|19.9|19.785|20.05|19.82|20.2|20.08|20.2553|20|20.28||20.1|20.27|19.99|20.16|20.2|20.07|19.94|20.22|20.24|20.1389|20.33|20.28|19.885|19.71|19.73|19.47|19.52|19.62|20.07|20.6|20.44|20.21|20.18|20.95||20.86|21|20.8|20.8|20.855|20.85|20.38|20.875|20.66||21.58|21.67|21.51|21.45||21.5|21.09|21.32|20.8742|21.06|20.74|21.01|21.805|21.77|21.69|21.87|21.8166|21.53|21.4|21.57|21.85|22.085|21.57|21.68|21.64|22.5||22.575|22.62|22.645|22.41|22.355|22.62|22.955|21.62|23.22|22.3969|21.595|21.72|21.595|21.14|21.27|21.53|20.861|22.18|21.7007|21.87|21.56|21.55|21.58|21.85|21.67|21.79|22.07|21.63|20.7709|19.43|19.53|19.56|19.5|19.37|19.98|20.37|20.22|19.82|19.6|19.69|19.745|19.66|19.6259|19.55|19.755|20.1|20.07|19.77|19.44|19.1801|19.29|19.6|20.06
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE|6.1|6.1|6.1|6.09|6.0844|5.679|5.511|5.75|5.8|5.82|5.999|6.475|6.5|6.6|6.525|7.2|7.6|8.15|7.6|6.925|7.075|7.3|6.7|6.25|6.95|7|7.1|7.901|7.77|7.64|7.4|7.408|7.625|7.52|7.103|6.777|6.101|6.4|6.403|6.823||6.6|6.2|5.85|5.7|5.741|5.7|6.6|7|7.3|7.796||8.2|8.4|8.5|8.2|7.6255|8.5|8.5|9.42|9.825|9.9|10.3|10|10.3|9.835||9.2|9.045|9.704|9.8|9.51|10.3|10.4|10|10.1|9.049|8.8|8.706|9.611|10|8.9|7.821|6.4|5.404|5.62|5.794|5.79|5.707|5.81|6.098|6.3|6.013|5.79|6.302|6.168|6.34|6.35|5.86|5.83|6.04|5.601||4.7|4.81|5.3|5.503|5.692|5.707|5.668|5.675|5.714|5.503|5.803|5.923|5.929|5.864|6.1|6.065|6.006|6.2|6.4|6.3|7.501|7.9|8.002|8.185|8|7.5|8.505|8.735|8.601|8.522|8.868|9|9.01||9|9.304|9.306|9.01|9.01|9.302|9.55|10.7|10.6|11.2|11.8|11.9|11.4|11.2|11.1|10.9|10.8|9.911|10.1|9.525|9.192|9.6|11|10.9||10.8|10.7|10.2|9.597|9.4|8.21|8.4|8.6125|8.489||7.8011|7.5|7.513|7.51||7.9|8|7.734|7.711|8.33|9|9.418|10.4|11|10.8|12.1|11.8|12.4|12.8|13|12.361|12.6|12.1|12.55|12.6|13.2||12.8|12.8|12.9|13.4|13.6|13.8|15.2|14.5|13.613|13.6|13|13.6|15.25|15|16.8|21.9|22.8|21.6|20.6|20.7|21.2|19.4|18.8|18.7|18.4|18.3|19.3|17.1|16.8|16.9|17.5|18.05|19.101|20.2|20.8|20.4|20.95|20.4|20.7|20.9|21.6|21|20.7|20.3|20.9|22.2|23.3|23.8|24.1|25.6|25.4|25.3|25.8
02087|20704|/equities/marine-products-corp|R2000GROWTH|14.5366|14.5555|14.7721|14.8004|14.904|15.2715|15.2903|15.2715|15.3468|15.7048|15.7708|15.799|15.2432|15.1301|14.8098|14.7721|14.6968|15.083|15.0736|14.8758|14.9982|14.4518|15.8108|15.7237|15.5635|15.6961|15.5447|15.7519|15.9498|16.0755|16.3549|16.1005|15.9686|16.1806|16.1099|15.6389|15.5447|15.2526|15.3892|15.6483||15.719|15.719|15.7142|15.6624|15.3468|15.2338|14.9888|15.0171|15.2432|15.149||15.2149|14.8475|14.7721|14.8852|14.7439|14.9701|15.2575|15.1584|14.2257|14.1456|13.9714|13.9714|14.1598|14.2952||14.4895|14.1221|13.9714|13.8489|13.4344|13.4909|13.4909|13.3203|13.2083|13.3401|13.4542|13.4815|13.3119|13.3307|13.6242|13.2177|12.9727|12.9916|13.0481|13.2271|12.8413|12.6807|12.4452|12.3698|12.3227|12.4357|12.3321|12.2286|12.3133|12.4641|12.2662|12.464|12.3717|12.5299|11.5784||12.1625|12.1484|12.1814|12.0683|12.2944|12.2285|12.0024|11.5502|11.1356|10.853|10.8624|11.3933|11.5313|11.3052|11.5973|11.8894|11.7763|12.106|11.8055|12.1719|12.2944|12.6938|12.5865|12.61|12.4828|11.6067|11.39|12.0589|12.1908|12.2002|12.5111|12.252|12.431||12.6147|12.7419|12.5394|12.643|12.464|12.4263|12.6242|12.8314|12.7749|12.8597|12.6524|12.7372|12.5017|11.8705|11.7857|12.0235|12.0024|12.2285|12.3886|12.4828|12.6773|12.3415|12.7372|12.8785||12.0212|11.8987|11.8359|11.4371|11.1451|10.9943|10.8247|11.0603|10.7212||10.7023|10.74|10.6457|10.9849||11.0603|11.1922|11.104|10.2783|10.4008|10.4102|10.6552|10.5986|9.487|10.2689|10.3914|10.3443|10.0051|9.7225|10.2406|10.7682|10.674|10.7023|10.6552|10.4667|10.495||10.3537|10.2972|10.2486|10.2689|10.2689|10.7117|10.7776|10.7023|10.7117|10.3368|10.0913|10.5044|10.2124|9.9674|9.8921|9.5906|9.3268|9.421|9.0224|8.9594|8.7615|8.0644|7.9136|7.9042|7.631|7.452|7.7912|8.1398|8.0173|8.1398|8.4318|8.0586|8.0622|8.0738|8.5617|8.4506|8.347|7.3013|7.9419|7.809|7.938|7.7818|7.7912|8.0455|8.2905|8.1543|8.2716|8.344|8.2622|8.7239|8.6673|8.9811|9.4964
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE|37|35.75|35|36.75|36.25|34.75|31.25|37.25|38|42|45.75|48.125|49.625|47.25|45.5|53.5|55.875|57.125|51.7175|50|52.25|52.5|45.7175|44.75|47.375|47.75|50|51.75|48|51|48.25|44.5|45|49.25|50.75|47.75|45.25|40.25|39.75|39.2325||38.7725|38.75|40.5|40.75|39.75|40.5|41.25|42.75|46.5|44||48.125|49|51.5|48.625|46.75|46.5|41|38.25|36.75|37.125|36.5|36.5|36.25|40.375||43.75|45.875|46.5|52|51.25|51.555|48.5|49.25|48.75|53.5|52.5|56.75|55.25|54.75|71.5|68.75|63.625|63.875|60.75|66.25|61.5|64|66.875|71.25|71.5|70.75|69.875|71.25|73|66.75|64.5|58.5|58|64.75|65.625||67.75|68.25|69.75|71.125|70.25|68.875|71.5|71.25|71|69|69.25|71|75|70.375|73|73.5|73.5|75.375|68.7525|66.5|76.75|80.125|81.75|84|87.625|89.25|95.25|101|100|100.625|104.25|102.25|101||105.75|107.75|108.75|107.5|104|101.5|115|124.375|133.375|127.625|129.125|129.875|122.75|123.25|119.5|123.25|118.095|112.625|102.625|95|89.25|87.625|91.5|93.625||93.75|90|87.875|87|86.5|85|83.9975|80.5|81.25||76.5|73.985|71.25|70.75||73.375|74.25|82|84.75|84.9875|81.75|85.5|95.75|99|105.5|110.75|110.5|109.75|108.875|114.125|106.5|108|102|100|100.875|103||104|100.75|101|104.5|106.75|112.6|122.5|126.25|118.75|99|97|117.5|116.25|113.5|112.5|116|117|114.005|110.5|112.625|112.75|109.75|99.75|91.625|90.065|89.75|99.625|93.75|92.25|88.5|90.875|93|90.25|94.75|100.75|98.625|98.125|91.125|89|89.7975|85.5|81|83.5|80.75|84.625|89.5|93.5|90.75|97.5|114.125|112.375|113.125|119
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH|6.8212|6.3001|5.24|4.79|4.43|4.4|4.5|4.29|4.2112|4.21|4.4223|4.3|4.2947|4.32|4.2034|4.1|4.1|4|4.1|4.05|4.12|4.01|4.01|4|4.05|3.91|4.15|3.94|4.28|4.3|4.21|4.19|4.19|4.2|4.14|4.12|4.24|4.15|4.06|4.23||4.42|4.4101|4.27|4.36|4.25|4.22|4.2201|4.17|4.35|3.94||4.665|4.16|4.09|3.9786|4.0801|4.07|4.01|3.8|4.07|3.8|4|4.4|4.2816|4.26||4.35|4.5|4.3099|4.34|4.35|4.24|4.05|3.91|3.909|3.8614|4.12|4.45|4.62|4.69|4.6|4.91|4.56|4.86|4.8|4.7301|4.79|4.14|3.795|4.0691|4.12|4.24|4.6|4.6|4.5368|4.705|4.53|4.51|4.5101|4.55|4.61||5.1|4.61|4.6|4.49|4.2801|4.52|4.4943|4.1901|4.15|3.89|3.7125|3.53|3.54|3.42|3.45|3.32|3.4|3.56|3.18|3.66|3.97|3.9001|4.35|3.95|3.01|4.06|4.69|4.75|4.76|4.7501|4.37|4.38|4.7||4.27|4.23|4.4068|4.3|3.98|4.04|4.03|3.33|3.66|4.02|4.33|4.33|4.4843|3.93|3.64|3.89|3.57|3.39|3.2717|2.85|2.77|2.7443|2.88|2.91||2.68|2.33|2.16|1.68|1.62|1.56|1.4301|1.41|1.38||1.3802|1.26|1.22|1.31||1.35|1.46|1.4601|1.5|1.51|1.56|1.55|1.51|1.55|1.645|1.66|1.54|1.63|1.59|1.57|1.58|1.5749|1.593|1.61|1.64|1.6||1.51|1.4505|1.38|1.45|1.48|1.52|1.78|1.81|1.92|2|2.1|2.35|2.33|2.3186|2.3|2.34|2.87|2.96|2.84|2.74|2.79|2.65|2.99|3.005|3.26|3.33|3.21|3.11|3.11|3.06|3.02|3.02|3.07|3.09|3.19|3.47|3.65|3.66|3.44|3.25|3.2|3.2|3.16|3.1|3.3|3.3|3.26|3.56|3.96|4|3.91|4|4
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE|18.85|18.88|18.43|18.59|18.4|18.45|18.51|18.4|18.469|18.4|18.51|18.95|18.9501|18.8609|18.91|18.7801|19.37|19.38|19.79|19.55|19.89|19.9|20.42|20.4638|19.9685|19.56|19.375|19.4267|19.55|19.26|18.7|18.33|18.29|18.635|18.3003|18.01|18|18.13|17.78|18.28||18.345|18.2|18.3744|18.15|18.2|18.225|17.71|17.9027|18.51|18.84||18.47|18.48|18.66|18.6812|18.81|19.04|19.1354|18.56|17.69|17.47|17.27|16.735|16.63|16.8249||17.04|17|17.09|16.99|16.28|16.03|16.1|15.8|15.482|15.1201|15.0357|15.21|15.21|15.25|15.75|16.02|15.8209|16.31|15.9|16.615|17.14|16.82|16.51|16.71|16.955|16.98|17|17.07|17.26|17.06|17.11|17.55|17.65|17.6|17.47||17.46|17.31|17.54|17.96|17.905|17.785|18.15|18.295|18.52|17.805|17.78|18.4|19.02|18.75|18.52|17.58|17.81|18.62|18.065|18.54|19.2|20.01|20.11|20.505|20.71|20.651|20.71|21.02|20.93|20.9461|21.26|20.93|21.08||21.28|21.07|21.23|21.25|21.3701|21.22|21.3|21.73|21.92|22.1792|21.72|21.54|21.29|21.3601|20.98|20.64|21.805|22.36|22.31|22.865|23.1|23.04|23.55|23.9901||24.04|23.94|23.81|23.97|23.89|24.1451|24.23|24.93|25.365||25.4|25.44|24.89|24.845||24.98|24.26|24.25|24.11|23.6201|23.4|23.54|24.02|23.83|23.475|23.36|23.535|23.225|23.2991|22.85|23.335|23.6507|23.26|23|23.36|23.43||23.1041|22.7|22.72|22.985|22.575|22.66|22.75|22.33|22.58|22.1|21.52|21.77|21.975|21.65|21.06|21.61|22.03|22.4|22.53|22.47|22.1|21.83|21.69|21.49|21.21|21.27|21.9625|21.68|21.39|20.82|20.67|20.63|20.7|20.5|21.4651|21.82|21|20.7|20.7|20.7814|21.02|20.9|20.89|20.39|21.72|22.07|22.14|22.37|22.455|22.13|22.26|23.05|24.51
02092|1172382|/equities/karat-packaging|R2000GROWTH|23.8108|23.5125|22.5183|23.1842|23.8605|23.9201|23.5435|22.1937|21.822|23.5435|23.1033|22.9664|20.3646|19.6407|19.5992|18.8876|18.9463|19.3962|18.7996|18.5844|19.1615|18.78|18.8289|18.5355|18.5061|18.3594|18.4377|18.31|18.2226|18.2274|18.4083|18.6039|18.1305|18.0464|17.8312|17.4008|17.3423|17.5476|16.5303|17.6845||17.7121|17.7774|17.6062|17.4987|17.5671|17.1465|16.7357|16.9313|17.1319|17.127||17.4889|17.4302|17.4254|16.9607|16.4521|15.6598|15.3859|15.3566|15.4055|15.5033|15.5228|15.5033|14.9751|14.8578||14.9164|14.9995|15.1071|14.8677|14.816|14.9195|14.1545|14.5752|14.097|14.9195|14.7857|14.1334|13.6762|13.6953|13.6379|12.8393|13.045|13.1502|13.1597|13.2315|12.9684|12.8459|13.0067|13.3893|13.1884|13.2458|12.9398|12.758|12.444|12.4424|12.672|13.0068|13.0067|12.9111|12.6528||12.1938|12.3468|12.2048|12.4233|12.4472|12.2703|12.1125|12.0216|12.1173|11.9929|12.0982|12.2129|12.5763|12.9015|12.9111|13.4849|13.3893|13.6953|13.6379|13.8674|14.0109|14.3743|14.2596|14.25|14.3456|14.9195|14.913|14.5129|14.8716|14.7569|14.8238|15.0055|14.5968||14.5465|14.8429|14.9051|14.8238|14.7903|14.4413|14.3853|14.5466|14.4011|14.4813|14.481|14.3265|14.4604|14.3648|14.3743|14.2213|14.2302|14.0348|14.3887|14.4317|14.2978|13.8196|13.9248|14.4509||14.293|14.6804|14.3265|14.2978|14.183|13.3988|13.2315|12.9206|12.6815||13.5136|13.4132|13.308|13.0354||12.6146|12.6242|12.5286|12.4329|12.672|11.9547|12.8154|12.9799|12.9684|13.3421|13.0976|13.3893|13.3849|13.3906|13.0972|13.0635|13.2752|12.4575|12.2747|12.3132|12.9673||12.7557|13.0635|13.2078|13.3187|12.615|12.4556|12.8776|12.2023|13.4029|13.2809|13.7311|13.7913|13.6561|13.2809|13.4122|13.8531|14.4533|14.5377|14.8097|14.4064|14.322|12.2867|12.3619|12.6947|13.1309|13.3841|14.3971|14.1626|14.1157|14.0688|14.0969|14.5846|14.5846|14.5659|15.3631|14.8439|15.2506|15.2881|14.8566|16.77|15.4006|15.4757|15.2975|15.0138|15.196|15.2632|15.3537|14.7253|14.6315|16.4136|16.4136|15.9446|16.77
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE|0.231|0.24|0.231|0.232|0.225|0.221|0.226|0.23|0.231|0.221|0.22|0.216|0.231|0.23|0.226|0.228|0.231|0.228|0.242|0.25|0.243|0.241|0.245|0.245|0.241|0.276|0.291|0.281|0.28|0.26|0.24|0.36|0.341|0.349|0.35|0.38|0.37|0.36|0.355|0.35||0.35|0.364|0.313|0.301|0.26|0.233|0.233|0.233|0.24|0.246||0.247|0.245|0.242|0.237|0.231|0.23|0.23|0.234|0.234|0.234|0.24|0.23|0.23|0.231||0.233|0.245|0.26|0.265|0.266|0.265|0.265|0.262|0.256|0.25|0.265|0.267|0.261|0.261|0.261|0.25|0.241|0.238|0.247|0.261|0.258|0.256|0.261|0.24|0.28|0.29|0.285|0.3|0.3|0.33|0.313|0.281|0.337|0.303|0.304||0.319|0.331|0.33|0.308|0.344|0.334|0.345|0.337|0.334|0.331|0.331|0.335|0.331|0.33|0.33|0.351|0.338|0.33|0.315|0.355|0.367|0.347|0.345|0.376|0.345|0.322|0.33|0.322|0.35|0.35|0.35|0.36|0.36||0.358|0.364|0.382|0.401|0.401|0.41|0.4|0.4|0.38|0.382|0.342|0.415|0.42|0.35|0.33|0.31|0.235|0.23|0.225|0.207|0.202|0.211|0.221|0.21||0.195|0.18|0.174|0.191|0.171|0.162|0.175|0.171|0.152||0.1552|0.2042|0.215|0.2||0.2|0.201|0.21|0.2077|0.2|0.19|0.1761|0.153|0.4706|0.4802|0.49|0.48|0.4631|0.4629|0.47|0.442|0.4261|0.4163|0.43|0.438|0.43||0.42|0.4169|0.365|0.3535|0.3601|0.38|0.413|0.439|0.4101|0.5|0.525|0.58|0.571|0.54|0.5401|0.5618|0.5947|0.6251|0.63|0.56|0.5401|0.463|0.45|0.46|0.4833|0.5|0.48|0.45|0.45|0.4|0.453|0.5067|0.5301|0.5148|0.6048|0.6401|0.63|0.6|0.6|0.6|0.64|0.6406|0.71|0.7129|0.7705|0.763|0.9201|0.9654|0.97|1.01|1|1.02|1.07
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE|6.5|6.23|6.03|6.27|6.5035|6.295|6.41|6.5|6.48|6.88|6.98|7.11|7.16|7.14|7|7.32|7.23|7.145|7.09|7.07|7.05|7.15|6.9835|6.85|6.69|6.68|6.82|6.77|6.9191|7.18|7.31|7.21|7.12|7.07|7.08|7.09|7.01|7.02|6.97|7.21||7.46|7.47|7.34|7.25|7.14|6.95|7.11|7.2|7.3575|7.45||7.45|7.48|7.59|7.6|7.45|7.41|7.37|7.46|7.11|7.075|7.0266|6.98|7.13|7.09||6.96|6.81|6.91|7|6.85|6.77|6.51|6.5|6.58|6.77|6.77|7.11|7.1|7.38|7.27|7.29|7.125|7.12|7.15|7.28|7.25|7.29|7.27|7.3|7.06|7.18|7.18|7.19|7.3011|7.35|7.37|7.45|7.37|7.5176|7.29||7.27|7.37|7.5674|7.52|7.52|7.46|7.45|7.44|7.39|7.1|7.07|7.23|7.34|7.48|7.47|7.28|7.41|7.27|7.1476|7.44|7.64|7.73|7.83|7.81|7.83|7.61|7.48|7.76|7.81|7.61|7.8|7.89|7.93||7.62|7.72|7.72|8.685|8.58|9.17|9.5|9.92|9.53|9.68|9.6|9.79|9.52|9.675|9.73|9.55|9.42|9.1001|9.02|8.98|9.741|9.82|9.835|9.8||9.7438|9.6562|9.59|9.51|9.49|9.25|8.69|9.165|9||8.72|8.5772|8.5|8.67||8.8|8.72|8.94|8.62|8.67|8.53|8.69|8.84|8.69|8.47|8.43|8.07|8.25|8.287|8.405|8.7|8.65|8.4|8.31|8.24|8.49||8.3273|8.25|8.55|8.83|9.08|9.1|8.35|7.73|7.97|7.7|7.33|7.74|7.4452|7.17|7.44|8.06|8.08|7.49|7.82|7.93|7.91|7.55|7.39|7.36|7.32|7.33|7.32|7.37|7.26|7.06|7.02|7.22|7.34|7.36|7.59|7.53|7.83|7.36|7.35|7.36|7.29|7.27|7.28|7.28|7.44|7.52|7.59|7.52|7.57|7.59|7.575|7.59|7.58
02095|1172510|/equities/akoya-biosciences|R2000GROWTH|5.01|4.99|5.15|5.07|5.31|5.42|5.21|5.1|5.1|5.24|5.43|5.6|5.93|6.0306|5.7|6.13|6.08|6.425|6.5|6.5|6.66|6.75|6.6297|6.59|6.68|6.66|6.81|6.88|6.86|7.0876|6.9|6.91|6.7|6.72|7.03|7.02|6.63|6.48|6.43|6.84||6.82|7.05|6.895|6.5|6.38|6.685|6.84|6.91|7.14|7.4743||7.94|7.35|7.5|5.98|5.1485|5.15|4.28|5.54|5.37|5.43|5.6437|5.36|5.47|5.45||5.27|5.68|5.76|5.94|5.8857|5.83|5.82|5.8|5.5975|5.69|5.62|6.2|6.57|6.22|6.4|6.81|7.08|7.12|6.87|6.93|6.72|6.63|6.6809|6.7|7.08|7.09|7.12|7.17|7.22|7.13|6.94|6.63|6.74|7.1|7.09||7.04|7.35|7.735|7.9|8.14|7.96|8.05|8.045|7.81|7.53|7.65|7.91|7.75|7.45|7.2|7.98|8.25|8.55|9.49|9.6|10.4|10.61|10.59|11|11.45|10.82|10.8|11.39|11.95|12.01|12.1|11.85|11.9||12.365|12.14|12.03|11.95|11.61|11.05|11.6|11.66|11.335|11.7115|11.94|12|11.13|10.73|9.9336|10.81|10.67|9.83|10.235|10.365|10.42|10.14|10.42|10.6||10.46|10.07|10.43|9.67|9.6|8.9|9.04|9.205|9.105||8.57|8.5|8.55|8.96||9.74|10.0501|10.91|10.99|11.51|11.92|11.885|12.33|12.401|12.33|12.12|11.8|11.7225|11.927|12.21|12.76|12.735|12.3|12.1|12.22|12.649||12.12|12.54|12.24|12.38|12.42|12.7|12.85|12.995|12.9706|12.27|11.58|10.19|12.73|13.37|13.31|13.32|13.25|13.34|12.76|12.95|12.57|12.27|11.77|11.71|12.31|12.05|12.6|11.93|11.56|11.02|11.3|10.93|11.315|11.72|12.62|12.13|11.89|11.37|10.51|10.64|10.91|10.76|10.59|10.62|11.07|11.06|11.28|11.3|11.58|12.65|12.39|12.28|12.83
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE|12.5706|12.5262|12.7039|12.6594|12.615|12.6594|12.8815|13.037|12.7039|13.1481|13.1481|12.6017|13.0592|12.9926|12.9886|12.5262|12.4533|12.2153|12.2597|12.3485|12.8149|12.9704|12.8371|12.7483|12.8371|12.5262|13.2369|13.2813|13.3257|13.3257|13.2813|13.3257|13.3813|13.57|13.4146|13.499|13.4146|13.3768|13.3257|13.4146||13.3257|13.3479|13.459|13.1481|13.2369|13.0592|11.8115|11.5045|9.7722|10.4385||10.6606|10.7938|10.7494|11.1936|11.1936|10.705|10.7494|9.9943|10.8383|10.9271|10.7938|11.1048|11.1048|11.549||11.549|11.6822|11.5934|12.627|12.0407|12.082|11.1936|11.0604|11.1048|11.7266|11.6378|11.8866|12.2157|12.7927|12.6594|12.4373|12.0376|11.1048|11.7711|12.2153|11.9487|11.238|11.0159|10.9715|10.8383|10.1276|9.5501|9.328|9.328|8.8838|8.262|8.1287|7.9066|7.7733|7.7733||7.6845|7.6845|7.9954|7.9066|7.951|7.8178|7.7733|7.8178|7.8182|7.3292|7.3314|7.7733|8.0843|8.1287|8.1731|8.0843|8.1731|8.262|7.5512|7.5957|7.8622|8.4037|8.6617|8.7061|8.7506|8.7061|8.4725|8.5729|8.4396|8.3064|8.3952|8.5285|8.6173||8.6173|7.5068|6.6184|6.5296|6.4412|7.0626|7.1959|7.6405|7.3736|7.3292|7.1959|7.1959|6.4408|6.1743|5.8633|5.7749|5.8189|5.6856|5.7745|5.5524|5.1082|5.1082|5.0638|5.2859||5.3747|5.2415|5.1526|5.0638|5.1526|4.8861|4.8861|4.8861|4.6196||4.0022|4.131|3.9533|4.3087||4.7973|4.8417|4.8417|4.8417|4.9749|4.9749|5.4191|5.5968|5.5968|5.6106|5.7745|5.6856|5.5968|5.5448|6.1298|6.3075|6.2631|6.2187|6.4408|6.3963|6.2187||5.9966|6.0854|6.041|6.0854|5.9522|6.3075|6.4408|6.3519|6.574|6.3963|6.2187|6.5296|6.885|6.308|6.2187|6.4412|6.6184|6.5301|6.4408|6.9294|6.9303|6.2187|5.9451|5.7745|5.1526|10.3052|10.2164|10.3083|9.5945|10.0765|10.2164|10.4163|10.3052|10.6606|10.9715|11.8155|11.7711|10.9715|11.549|11.1048|10.7938|10.3941|10.4163|10.3052|12.082|13.0592|12.5706|13.3701|14.5695|15.8132|16.4795|15.0581|16.5017
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE|2.1002|2.07|2.1|2.01|2.14|2.27|2.31|2.5112|2.6|2.65|2.58|2.66|2.61|2.64|2.5|2.94|2.97|3.16|3.02|2.949|3.13|3.2|3.18|3.3|3.29|3.275|3.39|3.42|3.54|3.5801|3.63|3.34|3.35|3.195|2.93|2.63|2.51|2.45|2.35|2.34||2.62|2.64|2.77|2.59|2.71|2.83|2.84|2.8601|2.95|3.37||3.59|3.79|3.77|3.72|3.71|3.71|3.4|3.32|3.8418|3.8|3.81|3.718|3.51|3.4569||2.8401|2.83|2.5601|2.085|2.01|1.995|1.96|1.92|1.94|1.9|1.84|1.76|1.62|1.72|1.78|1.7901|1.78|1.77|1.76|1.76|1.805|1.87|1.92|1.93|1.9516|2.01|2.01|2.085|2.08|2.065|2.21|2.1|2.3|2.3|2.35||2.37|2.68|2.69|2.745|2.75|2.64|2.63|2.71|2.8001|2.84|2.8|3|3.08|3.06|3.145|3.08|3.4001|3.3501|3.315|3.61|4.71|4.72|4.9|4.95|4.71|4.76|5.07|5.25|5|4.64|5.1|5.1|5.1||5.36|5.7|5.805|5.7|5.83|5.7|5.763|6.01|5.95|5.98|5.97|5.78|5.86|5.85|5.69|5.86|5.9|5.695|5.73|5.85|5.56|5.61|5.66|5.7||5.835|5.68|5.5|5.57|5.2|5.58|5.6|5.465|5.39||5.19|4.89|5.13|4.95||4.95|4.41|4.36|4.482|4.61|4.67|4.805|4.8|4.5|4.305|4.45|4.37|4.33|4.4|4.5|4.65|4.59|4.41|4.43|4.41|4.54||4.495|4.32|4.54|4.61|4.96|5.2506|4.927|4.83|4.7|4|3.75|4.07|4.37|4.24|4.5|4.3281|4.59|4.19|4.06|3.87|3.98|3.66|3.53|3.37|3.3|3.41|3.19|3.02|3.2|3.3|3.25|3.3124|3.43|3.6|3.75|3.5|3.43|3.4127|3.28|3.36|3.49|3.39|3.32|3.47|3.41|3.31|3.42|3.73|3.8|4.14|4.19|4.15|4.23
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE|57.19|56.09|55.55|54.49|54.81|53.46|51.82|52.51|54.08|53.68|50.46|51.23|54.14|54.38|55.36|54.7|55.47|59.29|58.12|59.84|59.71|61.1|60.3|59.73|60.34|59.79|58.67|58.67|57.7|57.41|56.57|58.36|65.88|67.16|65.6|65.05|63.85|60.52|59.06|62.05||62.64|57.41|57.72|54.85|56.46|58.43|56.94|58.51|57.96|57.48||59.46|61.1|61.29|57.78|56.75|57.45|58.71|57.92|57.04|57.23|59.79|57.19|55.25|57.59||62.15|54.89|61.98|63.3|62.86|67.65|66.06|66.11|69.33|75.47|72.44|74.45|75.04|75|77.23|73.94|67.87|75.55|75.88|73.32|74.49|69.48|67.28|65.38|64.61|66.81|65.82|64.36|65.27|62.16|59.24|64.4|64.72|65.16|62.24||63.99|64.47|65.09|66.99|70.06|63.96|64.4|66.81|75.29|74.64|74.62|75.88|76.01|72.66|71.23|76.44|75.69|79.83|76.7|75.82|80.45|84.4|82.93|84.87|83.41|80.45|82.17|87.1|87.83|86.93|90.03|93.06|96.48||95.04|93.43|86.77|86.7|84.62|84.87|84.72|92.06|87.91|86.79|86.3|84.03|78.53|82.61|84.03|78.8|81.73|82.72|78.66|79.46|84.21|85.17|84.89|84.87||83.19|82.72|91.24|90.03|87.4|91.64|95.84|95.84|95.92||101.07|95.84|99.48|95.33||94.27|94.71|93.08|90.76|92.81|85.93|89.52|89.92|83.37|94.03|86.08|72.81|63.77|52.4|62.16|63.04|63.37|56.9|58.53|57.26|66.55||65.49|64.72|64.25|64.19|69.08|69.92|63.99|68.05|69.55|65.82|62.53|64.19|61.29|68.56|68.05|66.04|66.15|70.17|68.53|67.32|73.7|76.01|70.79|67.19|72.5|74.93|75.55|69.19|67.32|59.64|58.84|58.58|58.51|56.06|54.85|56.88|58.29|55.69|55.07|56.13|58.47|53.39|52.95|51.27|52.42|52.11|50.5|55|52.73|57.08|61.25|62.66|60.77
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE|9.345|9.515|9.48|9.485|9.65|9.55|9.75|9.73|9.7836|9.68|9.86|9.94|10.08|10.29|10.43|10.51|10.45|10.48|10.35|10.16|9.62|9.46|9.68|9.62|9.97|10.22|10.33|10.61|10.81|10.7158|10.6501|10.45|10.76|11.245|11.22|11.16|10.91|10.54|9.95|10.52||11.09|11.25|10.106|9.25|9.26|9.1|8.8799|8.81|8.55|8.56||8.61|9.265|9.41|9.6774|9.425|9.29|9.2201|9.15|9.1|8.89|8.9|8.7075|8.53|8.46||8.44|8.2513|8.46|8.81|8.71|8.52|9.47|9.18|9.12|9.2292|9.225|9.4|9.3884|8.8|9.2032|9.2221|8.77|8.7|9.04|9.35|9.52|9.25|9|9|9.22|9.3901|9.38|9.27|9.15|9.25|9.05|9.27|9.32|8.894|8.48||8.5|8.67|8.95|9.25|9.02|8.88|8.555|8.7|8.45|8.23|8.575|9.17|9.28|8.93|9.09|8.91|8.8632|9.72|9.91|10.42|10.82|10.74|11.06|11.36|11.65|11.53|11.565|11.37|11.1|10.56|11|10.51|10.86||11.22|11.05|10.7605|10.68|10.0638|10.43|10.44|10.86|10.71|10.59|10.26|10|9.25|8.9|9.11|9.19|9.015|8.61|8.97|9.01|8.695|8.67|8.8|8.32||8|8.02|8.15|7.98|7.97|7.75|7.72|7.51|7.4||7.26|7.25|7.33|7.515||7.605|7.58|7.6522|7.46|7.3801|7.645|7.6|7.64|7.59|7.02|7.75|7.86|7.77|7.645|7.67|7.5101|7.825|7.725|7.235|7.41|7.69||7.53|7.86|8.05|8.1|8.05|8.75|9.09|9.18|9.45|9.15|9.25|9.54|9.86|9.94|10.1512|10.61|11.495|11.75|11.6715|11.46|11.015|10.71|10.43|10.26|10.31|10.86|10.92|10.515|10.29|9.85|10.193|10.08|10.08|10.18|10.79|10.4|10.17|9.5|9.74|9.82|9.95|9.83|9.85|9.7|9.95|10.31|10.51|10.41|10.2725|10.79|11|11.04|12.01
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE|3.52|3.48|3.45|3.49|3.7|3.67|3.67|3.6|3.615|3.64|3.78|3.72|3.805|3.8101|4.32|4.2|4.2|4.275|4.35|4.385|4.44|4.39|4.4773|4.45|4.68|4.755|4.76|4.8273|4.8373|4.89|4.8373|4.83|4.94|4.99|4.96|4.94|4.64|4.41|4.2773|4.35||4.39|4.4501|4.38|4.36|4.355|4.44|4.46|4.5373|4.68|4.74||4.88|4.99|4.95|4.88|4.54|4.46|4.4173|4.42|4.27|4.3|4.125|3.98|3.95|3.945||4.035|3.99|3.91|4.0304|3.81|3.5673|3.69|3.67|3.57|3.685|3.7|3.665|4.65|4.66|4.61|4.72|4.71|4.75|4.635|4.785|4.76|4.6|4.595|4.62|4.88|4.96|4.93|4.97|5.1215|5.215|5.22|5.18|4.96|4.86|4.835||4.9|4.8|4.67|4.77|4.62|4.5|4.07|4|4.02|3.93|4.02|4.12|4.2|4.145|4.2601|4.05|4|4.02|4.11|4.33|4.595|4.375|4.32|4.38|4.59|4.3884|4.415|4.48|4.49|4.52|4.585|4.58|4.62||4.79|4.85|4.86|4.91|4.86|4.95|5|5.07|5.35|5.42|5.74|5.67|5.51|5.655|5.69|5.735|5.55|5.41|5.38|5.24|5.04|5.11|5.33|5.4901||5.325|5.21|5.22|5.15|4.995|5.01|4.88|4.95|5||5.27|4.995|4.85|4.86||4.97|4.87|5|4.86|4.98|5.23|5.34|5.46|5.365|5.22|5.36|5.335|5.26|5.29|5.35|5.88|5.895|5.44|5.8337|6.01|6.0412||6.025|5.89|5.98|6.22|6.12|6.62|6.75|6.88|6.88|6.26|5.985|6.665|6.75|6.6771|6.62|6.73|6.8|6.85|6.63|6.57|6.32|6.23|5.91|5.67|5.51|5.4|6.09|6.06|6.07|5.8|5.99|5.98|6.31|6.64|7.105|6.94|6.9|6.1356|6.07|5.99|5.77|5.705|5.505|5.5|5.99|5.8663|5.53|5.28|5.33|5.84|5.81|6.2|6.37
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE|38.09|38.15|38.2513|38.25|38.28|38.25|38.63|38.43|38.16|39.46|38.6|37.815|37.85|37.5362|37.86|37.51|38.195|37.93|37.63|37.8|37.75|37.72|38.16|38.02|38.06|37.52|37.34|39.06|37.5|38.52|38.575|37.8|37.535|38.6601|38.5301|38.1|38.16|38|37.44|38.412||38.29|38.6|38.63|38.01|38.28|38.52|39.51|40.07|40.6|40.57||40.39|39.9309|40.23|40.37|39.79|39.935|39.92|40.76|39.38|38.86|38.91|38.47|38.41|38.9||38.51|38|38.23|39.04|38.23|38.64|38.01|37.5|37.34|37.45|37.25|37.28|37|36.94|36.705|36.395|35.48|35.39|35.2|36.35|35.54|35.05|35.5|36.09|35.94|36.84|36|36.23|37.11|40.52|42.7|42.6|42.93|42.75|42.95||42.61|42.46|42.71|42.965|42.875|42.85|42.755|42.77|44.6|44.11|44.49|45|45.75|44.82|45|45.24|44.345|45.41|44.26|45.562|46.38|47.7|47.31|47.1|47.86|47.14|48.19|48.17|48.12|48.0733|48.74|48.93|49.54||50.1|49.65|49.33|50.05|49.93|50.01|50.12|50.075|50.21|50.34|50.06|49.3883|48.52|48.25|47.92|48.285|47.94|47.64|47.64|48.145|47.53|46.5201|47|47.745||47.66|47.05|47.9585|47.63|47.79|46.2659|45.71|45.2424|44.61||44.88|44.75|44.37|44.76||43.04|43.3|44.03|43.74|43.555|43.46|43.8|43.35|43.88|42.3125|42.24|42.21|42.02|41.56|42.24|42.63|43.14|42.29|42.0506|42.49|43.1101||43.1|43.12|43.175|41.9113|42.51|42.905|43.03|41.92|42.11|42.822|42|42.4|41.6|40.7702|40.68|41.49|42.26|42.38|39.3615|40.5543|41.02|41.12|40.3455|39.48|39.485|38.84|38.72|38.69|38.01|35.77|35.815|35.4|35.22|35.1546|35.97|36.06|35.82|34.3625|34.555|34.605|34.35|33.895|33.52|33.61|34.505|35.24|35.7|35.54|35.05|35.86|35.46|35.37|36.25
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|2.74|2.73|2.73|2.73|2.73|2.73|2.73|2.73|2.73|2.73|2.73|2.73|2.73|2.72|2.72|2.72|2.72|2.745|2.72|2.72|2.72|2.73|2.73|2.72|2.73|2.75|2.75|2.75|2.75|2.75|2.73|2.74|2.73|2.71|2.7162|2.7|2.7|2.72|2.7|2.68||2.63|2.2101|1.76|1.72|1.67|1.7|1.86|1.9|1.98|2.06||1.98|2|2.05|2.07|2.04|2.09|2.04|2|2.16|2.11|2.23|2.24|2.22|2.2||2.09|2.13|2.1201|2.111|2.26|2.1613|2.15|2.14|2.0106|2.17|2.15|2.08|2.08|2.0817|2.1|2.115|2.08|2.05|2.01|2.1|2.11|2.11|2.11|2.117|2.072|2.04|1.995|1.9871|1.925|1.8901|1.91|1.82|1.83|1.75|1.76||1.8|1.7346|1.7|1.75|1.66|1.66|1.76|1.77|1.74|1.71|1.74|1.65|1.655|1.67|1.5901|1.48|1.5|1.45|1.43|1.62|1.61|1.74|1.62|1.66|1.58|1.51|1.51|1.51|1.42|1.5|1.5|1.5|1.48||1.47|1.5|1.48|1.45|1.51|1.53|1.55|1.59|1.59|1.59|1.57|1.57|1.53|1.52|1.5|1.56|1.5854|1.65|1.56|1.62|1.37|1.42|1.49|1.63||1.74|1.56|1.57|1.5|1.49|1.5|1.51|1.495|1.64||1.59|1.54|1.39|1.42||1.3|1.25|1.175|1.15|1.13|1.21|1.31|1.28|1.26|1.27|1.29|1.33|1.26|1.33|1.35|1.4|1.4|1.37|1.41|1.41|1.46||1.43|1.41|1.42|1.54|1.55|1.5|1.6|1.62|1.63|1.65|1.56|1.7|1.7|1.7|1.71|1.7|1.74|1.84|1.795|1.75|1.71|1.73|1.7|1.7|1.77|1.85|1.79|1.91|1.89|1.79|1.83|1.82|1.89|1.95|1.95|1.95|1.8939|1.89|1.9|1.89|1.9067|1.89|1.89|1.89|2|1.99|2|2|2|2.07|2.105|2.03|2.01
02104|1172511|/equities/biomea-fusion|R2000GROWTH|15.895|16.08|16.08|16.08|16.89|16.37|16.52|16.4|16.07|16.9|18.38|18.19|18.12|18.215|17.78|18.25|17.91|18.96|18.6156|18.87|20.12|21.01|20.62|19.4|19.231|18.39|17.99|21.26|20.945|21.2|21.68|22.63|21.91|21.09|20.86|20.8|21.42|20.8118|21.39|21.1735||20.86|21.53|21.15|21.65|21.46|23.31|29.85|32.56|34.0501|34.59||34.36|35.84|38.7|39.23|40.17|40.35|39.74|38.125|37.54|35.13|35.03|33.29|32.82|30.501||30.5501|31.015|30.605|30.61|30.77|31.0315|31.19|31.96|31.4608|33.58|32.75|31.7|32.79|33.11|32.5|31.4|29.735|28.72|28.76|29.08|27.27|28.32|29.54|29.16|29|26.97|26.62|26.15|24.5|23.9|23.7101|24.5924|24.75|25.01|24.8325||25.17|25.18|26.3|27.345|30.375|30.4|29.51|21.73|15.39|15.17|15|14.69|14.16|14.8|15|15.2|14.86|14.21|11.7553|11.9877|13.0335|13.445|12.755|12.44|13|11.62|12.4692|12.585|11.8|10.91|10.84|10.575|10.74||10.26|10.07|9.9826|10.3|9.9|9.715|9|9.08|9.16|9.2567|8.88|9.1|9.2264|9.48|9|8.52|8.22|8.04|8.7|8.92|8.71|8.95|8.31|7.305||7.31|7.01|6.63|6.74|6.8|7.05|7.2|7.66|8.105||8.07|7.45|7|7.1||7.51|8.01|8.31|8|7.77|7.21|6.96|6.95|6.63|6.325|6.04|6.07|6.25|6.61|6.61|6.88|6.98|6.84|6.92|7.05|7.04||7.11|7.1|7.195|7.04|7.25|7.51|7.63|7.85|7.44|8.29|8.82|9.43|10.07|11.09|11.01|10.71|10.92|10.04|9.3483|9.4|9.675|9.18|8.985|8.5|8.75|8.9|9.0679|8.93|9.02|9|9|9.16|9.295|9.47|9.88|9.7|9.98|9.75|9.22|9.1|9.8512|9.92|10.13|10.41|10.8996|11.025|11.08|11.02|11.04|12.31|12.49|12.5847|12.4222
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE|5.93|5.842|5.8|5.81|5.78|5.69|5.83|5.96|5.9201|6.07|6.0117|5.97|6.08|5.975|6.11|6.38|6.5215|6.5|6.3863|6.5|6.31|6.2601|6.25|6.22|6.2601|6.27|6.33|6.18|6|6.1001|6.04|6.015|6.17|6.2|6|5.87|5.78|5.7|5.56|5.65||5.58|5.49|5.35|5.5774|5.4301|5.43|5.3057|5.24|5.05|5.242||5.43|5.32|5.45|5.63|5.45|5.51|5.6|5.72|5.55|5.36|5.4294|5.36|5.38|5.38||5.26|5.3|5.43|5.34|4.982|5|4.97|4.97|4.94|5.07|5.11|5.25|5.28|5.24|5.46|5.4801|5.26|5.33|5.22|5.251|5.23|5.19|5.16|5.1501|5.17|5.19|5.26|5.22|5.21|5.78|5.6902|5.66|5.78|5.35|5.15||5.09|5.37|5.202|5.4|5.7|5.6551|5.588|5.64|5.6|5.56|5.57|5.92|5.95|5.82|5.632|5.99|6.3|6.31|6.3|6.3|6.76|6.6802|6.54|6.51|6.6183|6.46|6.4673|6.65|6.6801|6.585|6.65|6.73|6.73||6.71|6.76|6.71|6.845|6.8|6.73|6.75|6.8457|6.84|6.88|6.98|7.07|6.95|6.81|6.8153|6.82|6.75|6.75|6.7|6.75|6.75|6.79|6.87|6.83||7.01|6.925|7.01|6.7799|6.81|6.56|6.64|6.7287|6.47||6.12|6.22|6.08|6.33||6.31|6.35|6.54|6.55|6.61|6.6|6.8|6.98|7|7.25|7.2807|7.2319|7.2001|7.14|7.25|7.4|7.49|7.29|7.2861|7.3|7.54||7.5|7.53|7.3|7.39|7.4|7.3708|7.33|7.24|6.93|6.36|6.37|6.45|6.66|6.61|6.71|6.77|6.87|7|6.98|6.93|6.861|7|6.77|6.8|6.71|6.72|6.7114|6.6|6.58|6.59|6.53|6.51|6.58|6.65|6.88|6.99|7.26|6.84|6.935|6.8586|6.98|6.93|7.02|7.385|7.65|7.85|7.89|7.96|7.95|8.18|8.327|8.2|8.43
02106|1167060|/equities/biodesix-inc|R2000GROWTH|1.59|1.5501|1.59|1.66|1.64|1.6011|1.4601|1.4445|1.36|1.44|1.42|1.3601|1.23|1.2101|1.2201|1.46|1.49|1.51|1.4|1.3401|1.22|1.09|1.035|1.03|1.04|1.09|1.1201|1.1|1.15|1.12|1.11|1.0997|1.1|1.14|1.16|1.1301|1.16|1.1586|1.18|1.21||1.21|1.1615|1.12|1.13|1.1|1.14|1.1|1.13|1.18|1.2501||1.43|1.44|1.39|1.4017|1.3201|1.27|1.28|1.43|1.37|1.32|1.33|1.34|1.2897|1.3035||1.37|1.27|1.13|1.09|1.05|1.13|1.14|1.15|1.24|1.4|1.4901|1.61|1.5332|1.53|1.5215|1.49|1.6|1.62|1.55|1.6|1.66|1.68|1.55|1.56|1.61|1.63|1.75|1.8|1.77|1.8|1.75|1.62|1.55|1.59|1.54||1.68|1.73|1.7|1.83|1.84|1.7654|1.7|1.67|1.6773|1.6163|1.62|1.75|1.69|1.62|1.75|1.74|1.595|1.63|1.52|1.3801|1.4701|1.67|1.7101|1.72|1.85|1.97|1.96|2.01|1.97|2.16|2.25|2.2201|2.17||2.13|1.995|1.8859|1.78|1.66|1.7401|1.71|1.84|1.87|1.96|1.79|2.13|2.3|2.36|2.27|2.3436|2.32|2.28|2.31|2.245|2.2542|2.1801|2.16|2.39||2.27|2.3501|2.28|2.17|2.18|2.17|2.1|2.05|1.93||2.01|1.7667|1.6662|1.63||1.54|1.56|1.72|1.8013|1.64|1.6|1.61|1.43|1.52|1.35|1.33|1.3|1.28|1.34|1.38|1.42|1.43|1.32|1.3182|1.3697|1.44||1.45|1.28|1.25|1.32|1.16|1.0654|1.04|1.07|1.0039|1|1|1.06|1.04|1.01|1|1.01|1|0.97|0.9601|0.955|0.96|1.01|0.98|1.0001|1.04|1.05|1.08|1.07|1.08|1.06|1.16|1.24|1.27|1.34|1.43|1.4301|1.26|1.17|1.25|1.31|1.25|1.2303|1.24|1.225|1.36|1.53|1.47|1.55|1.55|1.55|1.67|1.57|1.68
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.901|0.8794|0.9602||0.8699|0.8|0.7725|0.8387|0.77|0.7525|0.79|0.79|0.7821|0.7283|0.7723|0.79|0.7901|0.79|0.784|0.746|0.69|0.67|0.65|0.66|0.7598|0.68|0.75|0.75|0.7057|0.65|0.6942|0.8096|0.7|0.5897|0.58|0.49|0.5001|0.481|0.501||0.4999|0.5|0.4701|0.5195|0.52|0.495|0.485|0.48|0.4889|0.5|0.543|0.5|0.46|0.4995|0.51|0.5001|0.5|0.5335|0.55|0.5213|0.5501|0.61|0.62|0.6298|0.63|0.61|0.6|0.64|0.66|0.6559|0.6598|0.65|0.6413||0.64|0.65|0.654|0.65|0.65|0.6814|0.7|0.68|0.69|0.67|0.66|0.6704|0.6627|0.7|0.68|0.64|0.64|0.64|0.6512|0.63|0.62|0.59|0.65|0.688||0.935|0.8918|0.89|0.86|0.88|0.8746|0.84|0.85|0.8117||0.74|0.78|0.8099|0.84||0.8318|0.85|0.8|0.81|0.81|0.8063|0.801|0.8|0.8282|0.8127|0.8225|0.8145|0.84|0.84|0.84|0.86|0.81|0.83|0.85|0.85|0.85||0.85|0.85|0.85|0.85|0.8366|0.861|0.8497|0.85|0.85|0.9213|0.78|0.87|0.8865|0.8949|0.92|0.96|0.9624|0.96|0.96|0.9725|1.01|1.05|1.03|1.02|0.9|1.02|1.02|1.03|0.9381|0.9|0.9|0.9|0.94|0.94|0.93|0.9401|0.9142|0.88|0.87|0.8731|0.88|0.91|0.91|0.9101|0.93|0.98|1|1|1.06|1.13|1.15|1.15|1.1001
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH|19.04|18.915|18.56|18.37|18.1|18.825|18.84|18.86|18.45|18.83|18.72|18.95|19.2544|19.23|19.51|19.89|20.12|19.537|19.33|19.24|19.43|19.37|19.16|19.17|19.62|19.5609|19.84|19.72|19.815|19.855|20.59|20.45|20.59|20.8052|20.74|20.425|20.1|19.8047|20.145|20.44||21.15|21.18|20.95|20.85|21.085|20.9|20.004|20.49|20.881|20.71||21.31|21.28|22.48|22.78|22.38|22.09|22.07|21.778|21.46|21.14|20.95|20.6|20.165|20.26||20.22|20.17|20.99|20.885|20.74|19.665|19.39|18.61|18.12|18.26|18.75|18.56|18.92|18.51|18.27|18.92|19.23|19.81|19.6|19.89|20.18|19.5959|19.51|21.07|20.97|21.3622|22.75|22.75|23.21|23.1|23.26|23.18|23.08|23.6|24.125||24.13|24.19|24.62|24.53|23.5874|24.89|26.25|26.86|26.3|26.34|26.68|26.83|27.08|26.26|26.22|26.41|26.39|26.05|25.97|26.69|27.05|27.2459|27.49|27.255|27.005|26.65|26.7496|27.045|26.97|26.5401|26.4|26.31|26.67||29.55|27.775|25.975|25.76|25.2|25.54|26.33|26.505|26|25.38|26.67|26.33|26|26.14|25.5|25.27|25.31|25.49|25.76|25.31|25.95|27.5828|27.26|25.83||25.81|25.72|25.54|25.09|24.87|25.295|24.88|25.06|24.925||24.48|24.55|24.2|25.29||25.59|25.21|25.935|25.36|25.35|25.9|25.9|26.43|26.7|26.01|25|25.1|25.3628|26.12|25.95|25.24|25.21|24.69|25.01|25.355|25.07||25.6|24.76|24.8|23.72|23.75|23.55|22.13|21.61|21.79|19.89|19.7|19.6908|19.6194|19.75|19.062|19.58|19.08|19.04|18.84|18.85|19.03|19.5|19.46|18.5|18.41|18.76|18.8915|18.5|17.87|17.77|17.3301|17.3|17.33|17.3|17.41|17.85|18.28|18.02|17.3947|17.02|16.67|16.47|16.11|14.8473|15|15.35|15.36|15.4836|15.64|16.21|16.2701|16.01|16.53
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE|25.04|24.65|24.51|24.69|24.89|24.75|24.805|23.8085|23.6|23.3|23.23|22.77|22.9|23.02|22.55|22.11|21.34|21.36|21.55|25.2701|25.47|25.46|25.19|24.46|25.25|26.25|27.27|27.36|27.6|27.59|27.47|26.98|26.2125|26.13|26.77|26.44|27.62|27.73|27.62|27.55||27.66|28.06|27.69|26.58|26.56|26.51|26.18|25.98|26.4084|26.33||27.715|27.44|27.27|27.2701|27.26|26.8915|27.14|26.885|26.215|25.91|25.99|25.25|25.065|25.795||25.675|25.38|25.19|24.16|24.65|25.03|25.1|24.54|24.27|24.05|24.3|24.14|24.005|23.02|22.84|22.79|20.5001|21.1075|20.915|21.71|21.8|22.03|21.9|22.58|23.61|22.9612|22.79|22.75|22.76|22.83|22.84|22.56|22.55|22.19|21.14||21.2019|21.43|21.29|21.7468|22.025|22.11|23.08|23.6|23.17|22.5802|22.48|22.44|22.885|22.1101|22.265|22.87|22.67|23.33|23.37|24.19|24.91|24.95|24.5|25.17|25.52|25.54|26.17|25.66|26.19|24.33|24.09|26.21|25.02||25.59|26.29|25.47|25.8|25.65|25.43|25.72|27.175|28.49|29.88|29.52|28.72|27.5713|27.12|26.97|26.6385|27.19|26.65|26.45|27.4201|26.41|25.84|25.74|27.73||27.67|28.01|28.655|28.35|28|28.63|28.2|27.13|26.165||26.16|26.38|26.35|26.54||26.64|26.6169|27.7402|27.25|26.83|26.455|26.7|27.87|28.04|27.82|30.34|31.64|31.39|33.06|33.23|34.76|34.75|34.5125|34.91|35.015|35.28||34.83|34.06|34.06|34.29|33.045|32.3971|31.71|30.17|29.97|33.12|32.97|32.8075|32.02|31.66|34.59|35.06|36.31|36.77|36.57|35.75|36|35.5|35.56|32.25|33.3401|33.41|33.87|31.91|31.79|30.73|31.58|31.28|30.171|29.72|30.6|29.67|31.27|28.11|28.25|27.49|27.53|27.34|26.86|25.94|26.66|29.01|28.45|28.42|28.23|29.05|25.95|26.332|25.15
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE|18.61|18.55|18.5|18.6|19.09|18.975|19.34|18.99|19.08|19.045|18.8|19.1|19.18|19.0508|18.612|19.53|18.97|18.77|18.49|18|17.77|18.1|18.41|18.55|16.97|16.71|16.71|16.15|16.59|16.42|16.47|16.56|16.8|17.78|17.075|16.67|16.46|16.59|16.4865|16.74||16.99|16.98|17.07|16.765|16.98|17.15|16.94|17.09|17.2|17.15||17.78|17.78|18.15|18.17|18.38|18.34|18.5|18.5|17.78|17.69|17.59|17.252|16.85|16.68||17.115|17.4|18.2|18.56|18.8368|18.69|19.08|19.15|19.055|18.915|18.76|19.13|19.34|19.49|19.33|19.15|19.04|19.95|20.16|20.54|20.25|19.3109|19.26|19.68|20.1|19.94|20.41|20.23|20.18|20.425|20.56|20.58|20.75|20.465|19.89||19.11|18.745|18.8|18.715|18.77|18.61|18.5|18.08|17.965|17.67|17.645|17.44|17.59|16.53|16.52|16.805|16.745|17.05|16.9|17.16|17.57|17.93|18.2134|18.31|18.72|18.18|18.04|18.02|17.84|17.65|17.04|16.84|16.6||16.72|16.85|16.2301|16.1|16.32|16.5|16.71|17.14|17.25|17.48|17.5|17.2819|16.92|16.575|16.39|16.85|17.05|16.37|16.45|16.3|15.72|15.6|15.61|15.95||15.92|16.05|15.975|15.61|15.44|15.415|14.92|14.855|14.52||14.255|14.085|13.985|13.63||13.95|13.5|13.6|13.6|13.87|14.56|14.83|14.92|15.48|15.81|16.4|15.95|15.66|15.96|16.97|16.34|16.71|15.9463|15.6|15.61|15.62||14.67|13.96|14.05|14.96|14.341|14.74|15.14|14.65|13.94|13.37|12.89|13.505|13.2182|12.5|12.13|12.23|12.37|12.59|13.16|13.441|13.49|13.34|13.54|13.79|13.72|13.8|13.92|13.74|13.42|12.93|13.145|13.42|14.01|14.22|14.81|14.6|14.79|14.1201|14.11|13.97|14.465|14.07|13.82|13.44|13.725|14.17|14.92|15.2|15.3|15.73|15.445|15.55|16.035
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE|1.4|1.37|1.375|1.35|1.355|1.35|1.33|1.4|1.42|1.42|1.45|1.48|1.465|1.49|1.5|1.54|1.54|1.63|1.59|1.69|1.75|1.68|1.6001|1.44|1.38|1.415|1.46|1.53|1.56|1.57|1.565|1.68|1.645|1.59|1.55|1.525|1.495|1.39|1.36|1.4||1.35|1.3|1.31|1.34|1.325|1.24|1.19|1.25|1.26|1.26||1.2425|1.215|1.235|1.26|1.31|1.33|1.33|1.39|1.34|1.31|1.24|1.2|1.18|1.25||1.245|1.225|1.25|1.275|1.225|1.2|1.18|1.08|1.05|1.06|1.02|0.99|1.01|1.0114|1.1725|1.23|1.18|1.3|1.285|1.21|1.25|1.18|1.17|1.16|1.2|1.18|1.15|1.15|1.16|1.16|1.09|1.155|1.15|1.135|1.025||1.03|1.05|1.09|1.1|1.13|1.07|1.04|1.05|1.05|1.04|1.04|1.07|1.09|1.0205|1.03|1.07|1.09|1.14|1.14|1.175|1.355|1.4625|1.47|1.55|1.55|1.52|1.63|1.64|1.54|1.54|1.555|1.713|1.67||1.75|1.74|1.725|1.67|1.71|1.74|1.81|1.83|1.86|1.97|1.97|1.94|1.83|1.86|1.7|1.7201|1.62|1.5|1.59|1.48|1.3718|1.28|1.32|1.33||1.31|1.285|1.23|1.16|1.15|1.052|1.02|1.02|1.005||1|1.01|0.995|0.9901||1.01|0.9853|1.03|1|0.951|0.97|1.06|1.08|1.09|1.02|0.9901|0.995|0.9798|0.99|0.9999|1.02|1.05|1.03|0.995|1|1.05||1.03|1|1.04|1.04|1.07|1.2|1.16|1.1|1.08|1.0101|0.95|1.05|1.19|1.23|1.295|1.295|1.36|1.4|1.47|1.5|1.515|1.58|1.58|1.59|1.62|1.59|1.59|1.49|1.43|1.535|1.58|1.51|1.52|1.53|1.58|1.49|1.51|1.37|1.37|1.315|1.36|1.32|1.3|1.305|1.41|1.55|1.635|1.65|1.74|1.8|1.755|1.81|1.76
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE|12.12|12.1|11.91|12.02|11.965|11.94|11.5183|11.22|11.495|11.72|11.9|11.69|11.81|11.75|11.62|10.37|10.93|11.355|11.99|12.31|12.702|12.69|12.205|12.095|12.04|12.0039|12.0202|12.13|11.85|12.39|12.12|12.46|12.18|12.31|12.33|12.2|12.25|11.98|11.87|11.9||11.74|11.57|11.43|11.49|11.41|11.51|11.865|11.87|11.89|11.87||12.115|12.465|12.61|12.33|11.855|11.2509|11.315|11.69|12.99|12.4901|12.59|11.53|11.42|11.205||10.9|11.11|11.125|11.07|11.05|10.87|10.26|10.98|11.22|11.52|11.3|11.025|11.61|11.29|11.145|11.19|11.13|10.85|10.47|10.47|10.59|10.58|10.6|10.61|10.59|10.95|11.07|10.87|10.7|10.34|9.96|9.93|9.81|10.38|10.49||10.505|10.55|10.52|10.64|10.378|10.26|10.02|10.05|10.2|9.935|9.65|10.07|10.89|11.255|11.15|11.5|12.09|11.93|11.3936|11.26|11.83|12.47|12.605|12.6|12.875|12.445|12.95|12.97|12.575|12.53|12.92|12.67|12.48||12.79|13.07|13.26|13.4101|13.455|13.86|14.46|14.46|14.73|14.71|14.89|15.08|14.8189|14.34|14.15|14.32|14.41|14.3|13.19|13.15|12.5|12.28|12.295|12.49||11.96|11.58|11.74|12.02|11.9701|11.58|11.38|10.94|10.93||11.23|10.855|10.57|10.65||10.69|10.78|10.62|10.76|10.465|11.32|11.56|11.95|11.65|11.73|11|10.87|11.07|11.845|12.45|12.32|12.28|11.92|11.3|11.05|10.61||10.73|10.77|11.01|10.98|10.58|11.07|11.39|12.06|12.065|12.09|11.34|11.43|11.67|11.66|11.9341|12.11|12.645|13.57|13.31|13.29|13.11|13.34|13.12|13.54|13.5|13.3|13.88|13.61|13.6|12.92|13.14|12.562|13.07|13.62|14.15|14|14.34|14.01|14.34|14.09|14.34|14.22|13.92|13.77|14.49|14.87|15.34|14.95|15.12|16.08|16.18|15.91|16.36
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.93|33.96|33.96|33.71|33.75|33.69|33.69|33.555|33.68|33.66||33.56|33.53|33.56|33.5|33.4975|33.4|33.37|33.32|33.2||33.14|33.11|33.21|33.13||33.09|33.11|33.02|32.88|32.7|32.75|32.8|32.81|32.93|33.14|31.14|31.38|31.505|31.55|31.9|31.88|31.865|31.59|31.51|31.55|31.86||31.72|31.62|31.95|31.825|31.68|31.73|31.75|31.75|31.69|31.9|31.75|31.65|31.85|31.98|31.96|31.99|31.95|31.9|31.96|32.02|32.02|32.09|31.885|31.81|31.85|31.9|31.97|32.26|31.89|31.52|31.7805|31.76|31.8|31.7201|31.77|31.89|32.07|31.32|31.51|31.71|31.17|31.51|31.65|31.71|31.73|31.84|31.92|31.85|31.7|31.93|32.2|32.155|32.05
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE|20.25|20.325|20.14|20.11|21.11|21.51|21.24|21.36|21.78|22.42|22.3|21.63|21.1|20.4|20.21|19.64|19.32|19.13|20.46|21.05|20.75|20.32|19.81|19.555|19.43|19.4|19.495|19.48|19.6|20.52|20.315|19.61|19.54|20.01|19.47|18.645|17.29|17.37|16.44|16.4||17.07|16.91|17.1|16.94|14.51|24.93|25.01|25.435|26.26|26.31||27.68|27.22|28.345|27.3|26.4|25.08|24.58|25.69|25.55|25.41|25.47|26.15|25.92|26.28||24.69|24.66|25.32|26.31|27|27.66|27.66|27.9|27.66|28.66|27.96|28.26|28.84|28.44|28.66|27.76|30.58|32.25|32.52|32.55|31.87|31.88|32.2805|31.94|32.07|31.9|32.3|32.34|32|31.63|31.13|30.96|30.8|31.2601|29.8||28.915|28.3|30.7|30.14|29.2|28.94|28.54|28.6|28.64|27.37|27.55|27.49|27.405|26.71|26.55|26.37|26.685|27.25|26.48|27.35|28.37|28.5|28.685|28.63|27.82|24.555|24.61|25.23|25.29|25.34|25|24.05|24.71||25.06|25.49|24.57|24.3|23.95|23.45|23.19|24|27.05|27.12|27.08|27.55|26.65|26.69|26.145|25.757|24.8|22.69|22.99|23.29|25.55|25.1|25.01|24.06||24.27|25.495|25.115|25.55|24.66|23.3901|22.01|22.11|22.42||22.21|22.23|22.15|22.44||21.71|21.65|21.32|20.67|20.76|21.44|21.415|21.765|22.01|21.5|21.68|21.35|21.48|21.89|22.045|21.53|21.85|21.5|21.4|21.35|21.28||21.18|20.92|21.01|21.17|20.83|20.83|21.4271|21.02|20.56|18.8|17.73|17.55|16.97|16.97|17.25|17.87|18.96|18.94|19.28|19.6|19.53|19.48|19.1501|18.9|19.06|18.71|19.065|18.57|18.23|17.8863|18.63|18.3254|19.21|18.99|19.06|19.17|19.53|18.27|17.75|17.4003|17.5695|17.65|17.21|17.17|18.34|19.305|18.58|18.7|18.51|19.7312|19.68|19.11|19.51
02115|41313|/equities/marron-bio|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE|13.0213|13.12|13.14|13.21|13.16|13.22|13.29|13.5|13.45|13.54|13.49|13.41|13.45|13.57|13.51|13.47|13.395|13.24|12.83|13.075|13.245|13.13|13.03|12.855|12.855|13.07|12.94|12.65|12.585|12.63|12.46|12.44|12.42|12.46|12.4701|12.325|12.33|12.41|12.35|12.46||12.65|12.64|12.49|12.531|12.58|12.54|12.62|12.8|12.68|12.81||12.96|13.07|13.32|13.225|13.25|13.275|13.545|13.02|13.025|12.97|13.0487|13.1|13.11|12.92||13.0112|12.915|13.115|13.5|13.38|13.27|13.01|13|13.045|12.71|12.47|12.183|11.63|11.55|11.555|11.64|11.4|11.48|11.3701|11.6|11.7|11.65|11.55|11.73|11.7127|11.805|11.69|11.32|11.24||11.91|11.62|11.7|11.78|11.625||11.715|11.4|11.33|11.23|11.17|11.11|11.15|11.11|11.29|10.96|11.05|11|11.21|11.13|11.145|11.24|11.21|10.99|10.697|10.64|10.7|10.79|10.875|10.9101|10.79|10.895|11.14|11.95|11.985|11.9|11.9922|12.23|12.275||12.22|12.18|12.25|12.17|12.12|12.23|12.25|12.275|12.435|12.62|12.74|12.735|12.55|12.51|12.46|12.59|12.345|12.32|12.095|12.85|12.945|12.83|13.04|13.37||13.3|13.3493|13.16|12.93|13.01|13.11|13.055|13.2|13.25||13.135|13.05|13|13.0276||13.195|13.07|12.86|12.73|12.68|12.69|12.89|13.11|13.225|13.175|13.355|13.1|12.925|12.85|12.905|12.98|12.98|12.56|12.79|12.875|13||12.97|13.105|13.03|13.28|13.02|13.115|13.37|13.29|13.16|13.18|12.89|12.94|12.885|12.885|12.93|13.13|13.39|13.52|13.22|13.18|13.46|13.632|13.51|13.29|13.37|13.29|13.4801|13.375|13.17|12.73|12.55|12.35|12.3|12.22|12.14|12.01|11.9188|11.58|11.61|11.66|11.85|11.62|11.565|11.66|11.78|12.01|12.02|12.31|12.28|12.37|12.44|12.675|12.8
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE|2.4|2.39|2.15|2.17|2.11|2.11|2.12|2.24|2.26|2.33|2.31|2.42|2.4|2.46|2.49|2.94|2.99|3.2|3.24|3.6|3.69|3.59|3.59|3.6|3.65|3.59|3.6|3.48|3.5|3.6115|3.72|3.93|3.75|3.88|3.78|3.85|3.87|3.88|3.89|3.91||3.94|3.95|3.845|3.81|3.725|3.71|3.79|4.04|3.96|4.005||4.16|3.9827|3.8|3.7|3.48|3.435|3.51|3.57|3.2557|3.3|3.35|3.6009|5.95|6.32||6.1|6.12|6.36|6.65|6.76|6.94|6.98|6.7|6.52|6.53|6.68|6.85|6.86|6.4|6.57|6.52|6.57|6.7|6.82|6.705|6.51|6.2651|6.26|6.33|6.45|6.351|6.3701|6.56|6.83|7.1|7.04|7.08|7.095|7.54|7.6||7.51|7.25|7.62|7.73|7.8|7.81|7.91|7.99|7.91|7.84|7.94|8|8.11|8.07|8.05|8.65|8.7|8.965|9.4|9.8315|10.1|10.16|10.15|10.185|10.215|10.0615|10.38|10.6|10.54|10.87|10.72|10.52|9.345||8.87|12.05|12.46|12.13|12.26|12.7296|12.8|11.98|12.7|12.78|12.838|12.97|12.44|12.12|12.09|12.2257|12.03|11.85|11.93|12.785|12.73|12.78|12.91|12.52||12.53|12.8|12.89|13.18|12.86|12.48|12.32|12.7|12.64||12.46|12.59|11.98|11.47||11.46|11.265|12|11.2025|11.18|10.97|11.12|11.3|11.38|11.3097|11.27|11.08|11|11.26|11.5|11.745|11.67|11.3|11.2036|11.37|12.09||12.01|11.84|10.87|11.35|11.1101|13.363|13.9|13.8|14.25|14.095|13.6501|14.25|14.07|14.06|12.36|12.6101|15.1|14.83|15.11|15.17|14.925|13.835|13.6631|13.58|13.58|13.68|13.4952|12.49|11.9866|11.51|11.49|11.47|11.625|11.88|12.42|11.845|11.6|10.92|10.98|10.85|10.945|10.73|10.59|10.95|11.075|11.19|11.3|11.25|10.91|11.2|11.4|11.62|12.15
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE|13.806|14.079|13.8|13.83|13.95|14.4|14.4|15.03|15.03|15.3|15.6|15|16.89|19.8|21.03|21.603|21.6|22.239|22.29|22.2|23.46|23.787|23.79|23.739|23.562|24.45|26.4|27.579|28.416|28.2|28.02|26.85|26.7|26.403|25.8|25.2|24.288|23.4|23.4|24||24|24.9|24|23.733|22.8|23.448|23.4|23.703|23.7|24.225||24.912|24.621|24.6|24.66|25.209|24.663|24.6|24|26.064|25.8|25.947|27.495|30.9|31.2||31.2|31.2|30.9|32.1|25.893|24.87|23.1|22.947|24|24.303|23.85|31.8|30.6|29.4|29.4|29.7|29.1|28.233|27.654|28.5|28.566|29.7|29.97|30|30.15|30|30|32.7|31.8|30.3|30|30|30|32.4|34.8||36|34.5|35.1|34.8|34.5|33|32.1|32.4|32.7|32.4|34.5|37.5|40.2|36.207|37.5|35.7|38.1|39|42|41.25|46.5|51.3|57|58.5|58.503|58.5|58.5|63|60.6|59.7|61.5|66|66.6||72|69|69.3|69.3|69.6|70.5|72.9|72|79.5|84.3|81.603|78|73.2|74.7|72.6|80.1|80.4|75.9|75.45|73.5|70.5|72.3|67.5|63.6||59.4|57.135|56.1|57.3|57|57.9|55.8|61.2|60||58.5|59.4|61.8|63.75||66.3|63|58.05|54.3|57.9|60|65.1|61.2|55.5|55.8|55.2|54.3|54|54|55.8|55.8|58.5|54.6|57.3|58.2|60.9||61.8|57|57.3|58.5|61.803|64.5|70.2|68.7|68.7|61.8|57.9|61.2|66.3|67.665|71.4|74.4|78.3|72|72.3|72|72.3|67.8|66.3|66.9|69.6|72.3|77.7|70.8|69.3|66.6|64.5|64.5|67.8|71.1|74.4|73.2|75.987|71.4|74.25|75|75.6|74.4|76.2|78.15|85.2|94.125|91.5|90|88.5|96.3|92.7|92.4|96
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE|6.18|6.17|5.9|5.9|6.42|6.42|6.12|6.2087|6.3|6.51|6.96|6.84|6.86|6.66|6.66|6.7303|6.84|7.1401|6.93|6.96|7.1|7.28|6.85|7.12|6.71|6.5818|6.655|7.15|6.9801|7.27|7.1101|9.26|5.8102|5.85|5.9|5.32|4.88|4.95|4.8505|4.912||4.7|4.68|4.74|4.6501|4.57|4.755|5.4|5.5625|5.55|5.555||5.42|5.59|5.62|5.33|4.7901|4.76|4.76|5.02|4.95|4.91|4.82|4.8101|4.7701|4.7115||4.6967|4.7437|5.05|5.19|5.04|5.52|5.26|5.38|5.365|5.15|5.4762|5.48|5.48|4.8399|4.39|4.07|3.91|3.89|3.58|3.79|3.82|3.5521|3.6|3.6|3.61|3.91|3.9249|3.53|3.52|3.575|3.72|3.76|3.7|3.75|3.7||3.7|3.8|3.69|4.05|3.96|3.86|3.8546|3.94|3.8|3.8286|3.84|3.895|3.78|3.74|3.85|3.78|4.11|4.25|4.3|4.51|5.18|5.31|5.33|5.145|5.03|5.05|5.08|5.18|5.24|5.22|5.26|5.1|5.27||5.46|5.405|5.39|5.44|5.36|5.66|5.81|5.86|5.85|5.75|5.65|5.83|6.36|5.385|5.3|5.3|5.43|5.835|5.81|5.66|5.44|5.57|5.7475|5.9913||5.87|5.5|5.33|5.43|5.21|5.19|5.41|5.19|5.02||5.1208|4.73|4.58|4.96||4.93|5.19|5.2|5.49|5.2103|5.18|5.25|5.65|5.55|5.5|5.67|5.18|5.28|5.3|5.56|5.57|5.67|5.59|5.75|5.93|6||6.08|5.86|6.0513|5.96|6.075|5.87|6.17|5.66|6.3947|6.31|6.21|6.42|6.16|6.29|6.55|6.79|6.78|6.82|7.01|7.01|7.425|7.21|7.3|7.15|7.32|7.33|7.8939|7.92|7.82|7.95|8.03|8.85|9.36|9.81|9.67|9.82|9.29|9.11|9.78|8.51|7.2801|4.44|4.09|4.45|4.585|4.67|4.81|4.92|5.47|5.975|5.785|5.81|6.17
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE|27.94|27.89|27.67|28.58|28.25|28.02|28.01|27.05|28.62|29.68|30.115|30.22|30.05|30.32|30.8543|30.4336|30.815|30.46|29.9|30.15|29.35|29.4|29.49|29.05|28.89|28.6885|27.25|25.84|24.21|23.68|23.88|23.7355|23.45|23.29|22.62|22.55|22.02|22.01|21.88|22.235||22.24|22.25|22.05|21.46|20.7|20.79|20.88|20.59|20.35|20.37||20.64|20.81|21.005|21.57|21.14|21.06|21.14|21.13|20.4703|20.39|20.5428|20.23|19.66|19.32||19.4401|19.59|19.515|19.65|20.0812|20.23|20.125|19.585|19.48|19.48|19.65|19.8501|19.87|19.71|19.2738|19.26|19.4|19.81|19.37|19.4|18.33|17.885|17.705|17.8068|17.3|16.775|15.6572|15.39|15.44|15.07|15.085|15.3|15.27|14.96|14.5||14.66|14.55|14.87|15.35|14.56|14.69|14.565|14.515|14.74|14.31|14.52|14.54|14.64|14.33|14.2|13.91|13.78|13.82|13.76|13.78|14.13|14.1|14.0984|14.24|14.215|14.05|13.93|14.2|14.1|13.715|13.9916|13.99|13.955||14.04|14.2204|14.42|14.42|14.37|14.33|14.37|14.4|14.55|14.6|15.224|15.16|14.52|14.36|14.35|14.66|14.88|14.96|14.84|16.47|16.2786|16.27|16.49|16.701||16.87|16.84|16.37|16.13|15.97|15.78|15.585|15.56|15.425||15.01|14.8|14.68|15.07||14.97|15.025|15.34|15.03|15.14|15.13|15.12|15.3|15.43|14.97|15.14|15.32|15.03|14.96|14.78|14.685|14.645|14.16|14.32|14.42|14.66||14.55|14.1|13.8|13.5632|13.4|13.69|13.68|13.48|13.435|13.13|12|11.51|11.24|11.05|10.865|11.3|11.52|11.41|11.34|11.2|11.18|10.53|10.37|10.28|10.4|10.58|11.07|10.97|10.86|10.75|10.79|10.78|11|11.03|11.285|11.46|11.27|11.1|11.17|11.26|11.465|11.4|11.485|11.22|11.43|11.86|11.98|12.25|12.01|12.01|11.97|12.18|12.63
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE|27.705|28.12|29.04|29.32|30.05|29.1|29.245|28.92|29.541|30.23|29.565|27.94|27.28|27|27.56|29.22|28.67|30|31.62|32.4|32.57|32.505|32.49|31.8|30.89|30.43|30.34|30.32|30.32|31.42|32.14|31.81|31.0282|30.32|30.56|29.77|30.37|28.75|27.34|27.315||27.53|28.42|26.55|24.52|25.16|25.24|25.77|25.33|25.82|25.01||25.21|25.67|25|25.6547|25.62|25.82|25.33|25.65|25.78|25.74|25.605|24.3|23.83|25.16||25.51|25.4|25.24|25.388|25.745|24.7178|23.02|23.275|21.65|22.349|21.92|20.37|19.9|18.72|18.35|18.21|18.09|18.41|18.39|17.5935|17.86|17.46|17.09|17.23|17.47|17|17.35|17.29|17.35|17.47|17.48|17.565|17.18|16.94|16.73||16.15|16.28|16.89|16.665|16.46|16.37|16.3288|16.21|16.335|15.8793|15.835|15.485|15.57|15.15|14.91|14.78|14.64|14.43|14.25|14.1401|14.65|14.81|15.09|13.75|13.23|13.01|13|13.6|13.41|13.56|13.41|13.45|13.46||13.21|13.08|13.725|13.45|12.7703|12.415|12.24|12.21|13.5|13.62|13.585|13.8137|13.28|13.76|13.73|13.2|12.73|12.18|12.785|12.78|12.76|12.06|12.4101|12.84||12.94|12.88|13.08|13.2|12.9134|12.53|12.76|12.175|12.66||11.98|11.85|11.31|11.22||11.17|11.59|11.325|10.58|10.29|11.1077|11.7193|12.2897|12.51|11.815|13.08|12.7067|12.77|12.52|13.58|13.55|12.87|11.94|11.545|11.52|11.96||12.31|12.01|12.62|12.98|13.25|13.4|13.27|12.96|13.22|13.37|12.5201|12.92|11.67|11.265|10.76|11.73|12.19|12.335|11.5|10.9295|11.36|10.7|10.64|10.96|11.05|10.94|10.515|10.385|10.08|9.78|9.785|9.945|9.86|10.95|11.27|11.65|11.77|11.83|11.36|10.79|11.01|10.62|10.63|10.75|11.36|11.42|12.01|12.44|12.12|12.5|12.7|12.94|13.53
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE|1.21|1.2|1.16|1.15|1.2|1.17|1.17|1.22|1.24|1.35|1.35|1.43|1.45|1.5|1.51|1.68|1.82|1.86|1.9925|1.86|1.96|1.83|1.79|1.78|1.85|1.95|2.03|2.06|2.06|2.22|2.25|2.2|2.23|2.1|2|1.9|1.89|1.89|1.8601|2.02||2.09|2.14|2.11|2.11|2.045|2.04|2.075|2.07|2.0771|2.05||2.0201|2.2|2.1208|2.0833|1.77|1.67|1.76|1.6201|1.55|1.53|1.54|1.41|1.55|1.5901||1.53|1.48|1.4|1.42|1.36|1.32|1.3|1.3201|1.2|1.53|1.46|1.74|1.9|1.8908|1.86|1.61|1.44|1.37|1.36|1.38|1.4|1.34|1.3462|1.33|1.3204|1.34|1.41|1.44|1.35|1.29|1.26|1.3201|1.27|1.18|1.16||1.11|1.06|1.065|1.07|1.084|1.14|1.15|1.2601|1.39|1.21|1.36|1.37|1.39|1.33|1.21|1.12|1.1|1.08|1.1219|1.2541|1.33|1.41|1.711|2.02|1.938|1.92|2.002|2.02|1.956|1.96|2.1|2.156|2.2||2.506|2.51|2.4|2.007|2.6|2.801|2.943|3.062|3|2.657|2.203|2.6|1.95|2.01|2|1.92|1.92|1.852|1.9|1.9|1.809|1.7|1.866|1.85||2|2|2.22|2.217|2.2|2.205|2.121|1.63|1.52||1.351|1.31|1.3|1.41||1.531|1.4|1.58|1.61|1.776|1.88|2|2.13|2.21|2.2|2.108|2.1|2.3|2.431|2.501|2.522|2.52|2.7|2.739|2.77|2.9||2.963|3|2.95|3.5|3.48|3.388|3.65|3.545|3.509|3.505|3.341|4.511|4.501|4.5|4.701|4.95|5.133|5.157|4.76|5.061|4.972|4.689|4.693|4.75|5.015|4.99|5.202|5.123|5.116|5.4|5.526|5.7|6|6.294|6.7|6.6|6.78|6.5|6.4|6.21|6.7|6.6|6.214|6.2|6.58|6.65|6.8|7|7.4|7.8|7.698|7.801|8.33
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE|0.92|0.93|0.9|0.9|0.94|0.92|0.915|0.93|0.94|0.94|0.8918|0.89|0.9|0.8825|0.89|0.8825|0.8946|0.92|0.94|0.97|0.97|0.98|1|1|0.99|0.99|0.99|0.97|0.9653|0.9614|0.95|0.96|0.95|0.98|0.982|0.9701|0.95|0.9485|0.9485|0.91||0.951|0.9798|0.98|0.97|0.97|0.9551|0.98|0.981|0.98|1||1.01|1.01|1.06|1.08|1.01|0.99|0.98|1.01|0.99|0.96|0.99|1|0.986|1.03||1.03|1.02|1.05|1.02|0.951|0.896|0.8825|0.89|0.9|0.88|0.89|0.863|0.855|0.84|0.83|0.84|0.8481|0.89|0.94|0.941|0.965|0.946|0.95|0.98|0.99|0.991|0.99|1.01|1.03|1|1|1|0.991|0.99|1.05||1.08|1.15|1.25|1.3|1.2705|1.24|1.24|1.14|1.15|1.1651|1.23|1.27|1.2526|1.25|1.31|1.22|1.055|1.1|1.08|1.1558|1.21|1.25|1.19|1.19|1.03|1.01|1.05|1.04|1.03|1.05|1.07|1.1|1.15||1.2|1.2294|1.29|1.28|1.28|1.21|1.19|1.17|1.31|1.3|1.4|1.44|1.45|1.485|1.475|1.455|1.46|1.46|1.48|1.46|1.44|1.38|1.38|1.35||1.25|1.38|1.37|1.38|1.29|1.23|1.23|1.25|1.13||1.12|1.2|1.28|1.29||1.41|1.44|1.48|1.51|1.52|1.56|1.64|1.7|1.74|1.73|1.73|1.74|1.67|1.73|1.79|1.6|1.6|2.04|2.15|2.15|2.15||2.21|2.22|2.24|2.24|2.33|2.42|2.41|2.41|2.4333|2.5|2.4|2.45|2.52|2.45|2.7|2.8|2.72|2.8|2.82|2.97|3|2.97|3|3.185|3|2.99|3.12|3.1556|3.17|3.15|3.15|3.19|3.19|3.35|3.16|3.12|3.4|3.32|3.22|3.18|3.39|3.33|3.31|3.24|3.36|3.32|3.22|3.2|3.44|3.5322|3.62|3.55|3.6
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE|10.18|10.13|10.15|10.05|10.05|10.03|10.17|10.32|10.2717|10.299|10.35|10.61|10.63|10.6293|10.7|10.74|10.84|10.8|10.61|10.55|10.52|10.59|10.46|10.46|10.845|10.77|10.91|10.93|10.5|10.5029|10.17|9.7558|9.49|9.8|9.84|9.47|9.36|9.32|9.23|9.58||9.67|9.795|9.796|9.7|9.9|9.8875|9.69|9.82|9.81|9.94||10.14|10.18|10.125|10.11|10.05|9.9|10.19|10.15|9.18|9.13|9.225|8.67|8.53|8.935||8.91|8.94|8.8825|8.965|8.91|8.89|8.81|8.315|8.22|8.07|7.91|8.09|8.2|8.11|8.36|8.41|7.9|8.64|8.78|9.53|9.8|9.64|9.13|9.55|10.01|9.92|10.05|10.165|10.05|9.84|10|10.18|10.17|10.35|10.395||10.32|10.18|10.08|10.71|10.74|10.825|11.11|11.22|11.32|10.71|10.81|11.07|11.65|11.745|11.77|11.93|11.8|12.15|11|12.19|13.09|14.21|14.42|14.65|14.491|14.48|14.57|14.55|14.42|14.39|14.45|14.57|14.65||14.81|14.82|14.42|14.52|14.72|14.77|14.7|14.91|15.21|15.28|15.51|15.24|15.13|15.12|15.06|14.45|15.73|16.85|16.89|17.055|17.03|16.79|16.85|17.47||17.465|17.5078|17.22|17.26|17.27|17.45|16.98|17.18|17.295||17.38|17.28|17.3|17.5||17.75|17.7|17.98|17.9|17.61|17.2201|17.47|18.22|18.49|18.45|18.57|18.59|18.55|18.62|18.635|18.8|18.89|18.61|18.73|18.9734|19.33||19.07|19.09|18.96|18.95|18.5624|18.85|18.96|19.02|19.42|18.99|18.78|19.02|19.05|18.86|18.66|18.68|18.98|18.54|18.2|17.54|17.66|17.63|17.48|17.45|17.12|17.66|17.86|18.27|17.83|16.88|16.72|16.63|16.59|16.51|16.78|16.45|16.82|16.57|16.47|16.46|16.4599|16.55|16.7|16.63|16.95|17.31|17.53|17.27|17.17|17.1|17.05|17.06|17.345
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE|4.14|4.125|4.22|4.19|4.19|4.1201|4.06|3.99|4.05|4.0976|4.03|3.975|3.83|3.67|3.72|3.7|3.66|3.76|3.82|3.85|3.9|4|3.69|3.61|3.7358|3.84|3.84|3.88|3.96|3.96|3.93|3.93|3.9703|4.02|3.8258|3.775|3.8204|3.74|3.7284|3.54||3.6581|3.72|3.7|3.73|3.585|3.67|3.6|3.5|3.47|3.49||3.445|3.5|3.54|3.66|3.63|3.98|3.96|3.87|3.505|3.51|3.45|3.515|3.74|3.6216||3.61|3.61|3.67|3.7316|3.76|3.66|3.7|3.73|3.74|3.76|3.78|3.82|4.03|4.01|3.9|3.78|3.625|3.61|3.66|3.74|3.75|3.74|3.74|3.73|3.72|3.71|3.73|3.69|3.77|3.82|3.76|3.72|3.66|3.75|3.85||3.86|3.91|3.97|3.77|3.93|3.93|3.83|3.735|3.635|3.61|3.68|3.81|3.88|3.75|3.82|3.88|3.9|3.92|3.9901|4|4.17|4.43|4.61|4.56|4.69|4.43|4.57|5.05|5.075|4.95|5.08|5.055|5.22||5.215|5.555|5.4032|5.2201|5.1536|5.25|5.4|5.82|6|6.12|6.18|6.25|5.96|6.07|6.05|5.89|5.94|5.595|5.695|5.675|5.51|5.53|5.68|5.86||5.65|5.43|5.55|5.1|5.1|5.21|5.2511|5.27|5.1||4.91|4.91|4.86|4.945||5|4.91|4.94|4.92|4.89|4.92|5.08|5.12|5.25|5.31|5.16|5.37|5.3615|5.5|5.76|6.095|5.965|5.85|5.61|5.86|5.97||5.98|6.04|5.93|6.04|5.84|5.83|6.04|5.92|5.65|5.445|4.845|5.15|5.97|6.4|6.54|6.6301|6.74|6.65|6.68|6.5865|6.68|6.77|6.51|6.615|6.54|6.33|6.48|6.24|6.05|6.03|6.12|6.04|6.03|5.98|6.47|6.71|6.55|6.16|6.0209|6|6.035|6.02|6.05|5.94|5.97|5.86|6.08|6.39|6.325|6.9|6.2401|6.34|5.55
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|8.09|8.11|8.15|8.16|8.12|8.05|8.15|8.18|8.17|8.13|8.22|8.15|8.16|8.15|8.17|8.11|8.13|8.11|8.1073|8.09|8.08|8.08|8.08||8.09|8.09|8.09|8.0813|8.08|8.09|8.08|8.07|8.06||8.03|8.05|8.05|8.08||8.0601|8.04|8.06|8.06|8.04|8.02|8.05|8.01|8|7.97|6.42|6.47|6.46|6.61|6.63|6.61|6.72|6.5401|6.51|6.56|6.63||6.9|6.65|6.69|7.33|7.0153|6.99|7.12|6.76|6.64|6.55|5.96|6.71|6.8|6.64|6.62|6.64|6.67|6.6|6.6615|6.67|6.5|6.41|4.82|4.93|5.035|5|5.88|5.88|5.92|6.1501|6.55|6.68|7.25|7.2|7.1633|6.9576|6.78|6.37|6.3301|6.24|6.4|6.25|6.28|6.06|6.01|6.18|6.32|6.22|6.2542|6.53|6.42|6.43|6.7676
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE|2.3|2.29|2.25|2.39|2.54|2.53|2.43|2.47|2.57|2.46|2.42|2.5|2.47|2.5|2.55|2.59|2.4|2.45|2.51|2.6|2.73|2.77|2.72|2.71|3.05|3.11|4.12|4.15|4.04|4.08|4.035|4|3.99|4.18|3.995|3.955|4.0456|3.95|3.9|4.09||4.1902|4.16|3.97|4.04|4.09|4.15|4.31|4.54|4.63|4.59||4.56|4.45|4.54|4.64|4.36|3.9854|4.15|4.12|3.85|3.95|3.94|3.6|3.5|3.53||3.5901|3.76|4.16|4.07|3.81|3.7199|3.64|3.62|3.46|3.34|3.33|3.3|3.26|3.25|3.25|3.3|3.24|3.25|3.32|3.4|3.32|3.32|3.28|3.25|3.38|3.29|3.26|3.3101|3.52|3.5|3.45|3.47|3.495|3.82|3.65||3.6301|3.7|3.78|3.7401|3.7|3.6102|3.43|3.48|3.365|3.145|3.05|3.03|3.06|2.82|2.845|2.9384|2.93|3.0026|3.03|3.2|3.44|3.39|3.43|3.39|3.49|3.52|3.39|3.3328|3.62|3.71|4.14|4.25|4.15||4.38|4.38|4.43|4.39|4.4|4.1805|4.13|4.42|4.41|4.78|4.62|4.41|4.35|4.35|4.31|4.37|4.38|4.55|4.69|4.35|4.2501|4.1|4.38|4.45||4.42|4.45|4.44|4.2283|4.3|4.2063|4.0857|4.01|4.02||3.95|3.65|3.57|3.22||3.5|3.55|3.65|3.61|3.79|3.9|4.01|4.15|4.175|4.21|4.045|3.97|4.1|4.05|4.1|4.22|4.25|3.87|3.83|3.79|3.53||3.74|3.4201|3.33|3.43|3.43|3.5|3.58|3.62|3.54|3.39|4.12|4.58|4.52|4.5162|4.45|4.54|4.5766|4.58|4.48|4.46|4.71|4.55|4.16|3.67|3.63|3.51|3.44|3.335|3.69|3.94|4.02|3.96|4.11|4.17|4.41|4.22|4.28|4.22|3.95|3.95|4.19|4.17|4.18|4.31|4.4141|4.436|4.33|4.4|4.34|4.61|4.57|4.56|4.887
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE|10.43|10.485|10.48|10.585|10.42|10.67|10.75|10.74|10.8815|10.92|10.995|11.19|11.28|11.29|11.57|11.06|11.41|11.55|11.55|11.425|11.65|11.44|11.33|11.545|11.288|11.24|11.03|10.87|10.99|11.17|10.82|10.18|10.19|10.405|10.33|1484.2|9.75|9.015|8.72|8.95|1463.8199|8.98|8.84|8.74|8.58|8.565|8.39|8.21|8.335|8.47|8.55|1524.53|8.79|8.67|8.84|8.51|8.19|8.47|8.43|8.325|7.93|8.01|7.9675|7.53|7.46|7.56|1399.16|7.96|7.99|8.25|8.12|8.03|7.94|7.475|7.41|7.345|7.54|7.485|7.36|7.4398|7.5108|7.635|7.685|7.225|7.34|7.505|7.84|7.63|7.41|7.57|8.03|8.1131|8.01|7.87|8.02|7.9001|8.32|8.39|8.32|8.355|8.47|8.54||8.54|8.39|8.375|8.43|7.765|7.7|7.925|7.69|7.36|7.08|7.24|7.51|7.93|7.45|7.35|7.33|7.57|8.21|8.3|8.95|9.33|10.075|10.325|10.46|9.565|9.29|9.15|9.12|9.15|8.7297|8.72|8.655|9.1|1872.66|9.215|9.74|8.98|9.25|9.16|8.89|8.82|9.175|9.01|8.965|9.065|8.94|8.91|8.87|8.55|8.8|8.855|8.73|8.7611|8.95|8.61|8.63|8.94|9.785||9.74|9.67|9.29|8.725|8.7|8.52|8.34|8.25|8.3||9.05|8.92|8.965|9.365||9.16|8.945|9.475|9.33|9.195|9.18|9.46|9.585|9.61|8.9|8.815|8.995|9.075|9.22|9.26|9.8|9.903|9.9|9.77|9.51|10.01||9.9|10.14|9.17|9.63|9.83|9.99|9.9501|10.05|10.375|9.82|9.755|10.24|10.31|10.16|9.87|9.89|10.01|9.59|9.42|9.895|9.94|10.89|10.79|10.77|10.525|10.21|9.875|9.4815|9.305|9.06|8.63|8.56|8.77|8.97|8.8185|8.48|8.275|7.865|7.185|7.05|7.03|6.75|6.66|6.87|7.97|8.18|8.25|8.07|8.36|8.835|9.08|8.95|9.09
02129|1081650|/equities/command-center|R2000GROWTH|19.09|18.85|18.56|18.23|17.9|17.98|18.8|18.0728|17.79|17.45|18.67|18.25|18|23.87|23.915|23.78|23.491|24.16|24.42|24.6|24.71|24.82|24.6952|24.43|24.4353|25.0221|25.69|25.45|25.295|25.8|24.8801|24.66|24.69|25.036|25.295|25.4|24.82|25.08|24.37|24.7841||24.86|25.2553|25.2|25.49|25.13|25.98|25.945|27.64|27.51|26.3||26.05|27.07|27|26.5|26.9|27|26.2044|25.29|24.14|23.95|23.44|23.02|22.6|23.6||23.8|23.8101|24.01|24.75|24.4|24.21|24.62|23.6624|23.252|22.22|21.72|19.85|19.49|19.2501|19.54|19.6101|19.5206|19.8924|19.75|20.495|20.095|19.4|18.945|18.5|20.25|20.89|21.386|21.56|20.1501|22.3|21.925|22.015|21.25|20.25|19.4102||20.99|21|21.25|21.21|21.115|20.0771|20.1601|20.33|20.4901|20.3099|20.6|21.1|21.65|22.1|21.98|21.65|21|23.5|23.07|23.8001|23.89|23|22.5|22.4|22.09|21.7457|22.29|22.32|21.77|21.795|22.0001|21.955|21.4||21.5|21.2925|21.78|21.88|22.28|22.53|21.81|21.0401|21.45|21.2101|21.85|21.035|20.75|20.0516|20.5|19.56|19.1|19.07|19.11|19.8|19.12|17.8801|19.43|19.24||18.2|18.07|17.7|16.88|17.01|16.8|16.92|16.34|15.91||14.69|14.95|15.23|16.11||16.95|17|19.25|18.3501|18.32|18.33|17.61|17.49|17.31|17.2501|17.41|17.07|17.36|17.33|17.0865|16.997|16.4958|16.58|16|17|17.2||17.5|17.7|16.99|14.85|14.7|14.7|14.7|14.81|15.02|14.8001|14.7|14.57|13.81|13.68|15|15.25|14.13|15.0805|14.9047|14.86|14.2155|14.585|14.2001|14.3|14.27|13.775|14.13|13.6439|13.6921|13.03|12.905|12.77|12.7|12.62|13.33|13.1745|13.31|12.5|12.9|12.99|12.88|13|12.82|12.64|13.31|14|13.95|13.9|14.12|14.41|14.3|14.23|14.31
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|0.96|0.96|0.99|0.97|0.95|0.98|0.98|0.97|0.99|0.99|0.99|0.98|1|0.99|0.95|1.01|1.06|1.08|1.08|1.08|1.14|1.04|1.02|1.02|1.04|1.04|1.04|1.05|1.06|1.05|1.05|1.05|1.08|1.08|1.13|1.12|1.11|1.1|1.1|1.15||1.19|1.16|1.1|1.11|1.12|1.1|1.14|1.14|1.18|1.24||1.25|1.2|1.27|1.27|1.31|1.3|1.27|1.28|1.26|1.22|1.24|1.24|1.25|1.25||1.22|1.18|1.19|1.16|1.24|1.23|1.17|1.17|1.15|1.13|1.15|1.18|1.17|1.12|1.19|1.2|1.26|1.3|1.3|1.29|1.31|1.28|1.3|1.31|1.3|1.3|1.31|1.3|1.31|1.3|1.28|1.35|1.34|1.38|1.4||1.38|1.34|1.35|1.33|1.33|1.31|1.28|1.27|1.25|1.26|1.27|1.27|1.3|1.3|1.34|1.38|1.36|1.4|1.44|1.48|1.55|1.57|1.62|1.61|1.68|1.6|1.57|1.58|1.63|1.65|1.65|1.72|1.78||1.84|1.8|1.69|1.68|1.67|1.65|1.69|1.77|1.92|2|1.95|2|1.85|1.8|1.76|1.78|1.75|1.73|1.73|1.75|1.72|1.69|1.71|1.7||1.75|1.7|1.69|1.63|1.52|1.5|1.52|1.54|1.52||1.5|1.51|1.5|1.57||1.57|1.65|1.71|1.66|1.64|1.57|1.56|1.53|1.53|1.58|1.58|1.46|1.48|1.55|1.57|1.55|1.48|1.39|1.38|1.4|1.41||1.43|1.45|1.39|1.45|1.46|1.48|1.45|1.41|1.34|1.23|1.35|1.43|1.43|1.5|1.52|1.58|1.66|1.66|1.7|1.73|1.68|1.55|1.55|1.56|1.59|1.6|1.64|1.59|1.55|1.58|1.54|1.53|1.54|1.63|1.73|1.69|1.78|1.63|1.56|1.65|1.72|1.7|1.65|1.62|1.78|1.82|1.89|1.99|2.03|2.02|2|1.97|2.08
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE|2.73|2.83|2.9207|2.72|2.43|2.4101|2.4|2.41|2.42|2.45|2.45|2.57|2.5714|2.5539|2.46|2.4023|2.42|2.45|2.58|2.59|2.63|2.6|2.72|2.67|3.14|3.19|3.6141|3.3377|3.32|3.11|3.1|3.1|3.15|3.161|3.18|3.142|3.21|3.14|3.0316|3||2.89|2.8925|2.84|2.75|2.65|2.7|2.57|2.52|2.8|2.84||3.19|3.26|3.41|3.3|3.2501|3.2999|3.31|3.38|3.2673|3.23|3.5101|3.2055|3.13|2.87||2.55|2.51|2.615|2.46|2.54|2.63|2.72|2.62|2.58|2.81|2.82|2.75|2.9301|2.88|2.93|2.62|2.51|2.585|2.43|2.3603|2.3365|2.34|2.31|2.31|2.321|2.33|2.42|2.46|2.46|2.46|2.46|2.4565|2.41|2.41|2.4||2.375|2.4125|2.475|2.5|2.5|2.46|2.45|2.36|2.2858|2.1|2.06|2.25|2.31|2.27|2.37|2.2|2.14|2.25|2.18|2.21|2.4|2.63|2.43|2.39|2.54|2.5|2.87|2.78|2.77|2.55|2.99|3.07|3.05||3.28|3.22|3.2|3.2|3.25|3.255|3.15|3|3.75|3.69|3.6|3.57|3.8901|3.68|3.98|3.77|3.64|3.55|3.56|3.67|3.5501|3.27|3.0601|3.16||3.16|2.4213|2.51|2.0715|2.05|2.16|1.98|1.97|2.0301||1.97|1.81|1.8|1.76||1.7801|1.76|1.64|1.68|1.72|1.86|1.9|1.9|1.88|1.74|1.55|1.54|1.39|1.56|1.75|1.75|1.8|1.7|1.75|1.76|1.77||1.72|1.625|1.77|1.8|1.8|1.85|2.1|2.2|2.2|2.24|2.16|2.29|2.2|2.47|2.47|2.84|2.8901|2.77|2.9504|2.69|3.27|3.4|3.38|3.59|3.76|3.79|4.08|4.1901|4.1|4.07|3.5952|3.8692|3.93|4.1|4.33|4.4|4.65|4.51|4.51|4.65|4.89|4.6427|4.64|5|5.24|5.4|5.38|5.31|5.52|6.09|6.21|6.12|6.99
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE|5.485|5.5|5.405|5.33|5.48|5.49|5.44|5.29|5.47|5.51|5.91|6.21|6.28|5.57|5.69|6.69|6.355|6.5175|7.03|6.98|6.87|6.79|6.75|6.8|6.75|6.76|7.14|7.8275|7.934|7.68|7.66|8|7.85|8|7.95|8.05|8.07|7.93|7.96|8.0801||8.25|8.36|8.11|7.13|6.91|9.11|10.74|11.69|11.205|10.1||10.63|11.13|11.35|11.9|11.92|11.925|11.77|11.705|11.44|11.67|11.39|10.33|10.46|10.39||10.725|11.02|11.07|11.28|10.09|10.01|9.72|9.835|10.18|11.84|12.52|12.46|12.75|12.84|12.65|12.36|12.23|12.06|12.05|12.69|12.74|12.2315|12.1473|12.25|12.58|12.76|12.8901|12.03|11.84|11.54|11.445|11.75|11.63|11.55|11.335||10.62|10.75|11.34|11.57|11.63|11.45|10.69|9.715|8.9|8.79|8.565|8.76|8.92|9.69|9.81|9.03|9.12|9.34|8.92|8.82|9.74|10.34|10.52|9.97|9.87|9.92|9.98|9.51|10.355|10.24|9.9388|9.46|10.5||10.41|10.1601|9.3432|9.19|9.33|9.325|9.4|9.76|9.75|9.37|9.31|8.75|8.73|7.42|7.86|7.68|7.89|8.01|8.04|8.1|8.15|8.23|8.05|8.66||8.69|8.3|7.8402|8.494|9.02|8.2|8.18|8.28|8.66||9.5805|8.92|8.81|8.3||7.83|8.41|7.65|7.23|8.65|6.5509|5.801|5.92|5.525|5.375|5.51|5.4|5.54|5.85|5.98|6.135|6.42|6.21|6.2|5.95|5.66||5.4|5.195|5.05|4.615|4.655|4.38|4.53|4.53|4.6047|4.72|5.65|6.2|6.51|6.9675|7.04|6.9053|6.9253|6.74|6.39|6.44|6.59|6.67|6.2319|6.49|6.17|6.23|6.95|6.83|6.54|6.33|6.07|5.39|5.57|6.01|6.01|6.105|6.075|5.6023|5.55|5.32|5.2|4.68|4.72|4.62|4.84|5.6|5.76|5.84|5.75|5.92|5.89|5.46|5.09
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE|19.88|20.06|19.78|20|20.58|20.67|21.02|20.86|20.97|21.48|22.11|22.195|22.6|22.69|23.11|23.37|23.9|23.325|22.4|20.4|20.245|19.97|19.88|19.51|19.52|19.42|19.7|19.91|19.45|19.36|19.17|19.04|18.8525|19.18|19.77|19.02|18.64|18.46|18.1|18.36||18.625|18.61|17.76|17.3|17.17|17.06|17.11|17.32|17.74|17.25||17.72|17.76|17.91|18.11|18.115|17.9|17.97|18.12|17.06|16.93|16.595|16|15.92|16.39||16.23|15.805|15.7|16.08|15.99|15.85|15.42|14.18|14.2|14.735|15.11|15.75|16.2|16.26|16.215|15.95|16.46|18.89|18.52|18.79|18.09|17.69|17.73|18.3|18.444|18.3|18.7224|18.59|18.725|18.595|18.44|18.47|18.4|18.3|17.5||17.44|17.5|17.7|18.58|18.34|18.1|18.06|17.8|17.73|17.41|17.43|17.56|17.8|17.37|16.87|16.87|17.16|17.85|17.35|18.63|19.47|19.69|19.84|19.98|20.17|20.89|23.7|23.45|23.15|22.65|22.98|22.96|23.58||23.87|23.32|22.99|23.11|22.95|22.63|22.79|22.98|23.09|23.06|22.44|22.62|22.0601|24.07|23.76|23.64|23.22|22.47|22.629|22.31|22.26|21.61|22.405|22.67||22.51|21.88|21.78|21.17|21.87|21.64|20.86|21.44|21.645||21.42|20.95|20.58|20.97||21.13|20.66|21.78|21.18|21.3|21.63|22.13|22.36|22.65|22.06|22.175|22.11|22|23.02|23.05|23.41|23.38|22.93|23.13|23.58|23.96||23.555|23.7|23.39|24|23.35|23.3|24.44|24.04|24.12|23.77|23.27|23.46|23.28|22.31|20.87|20.22|20.7|20.215|19.96|19.6|19.48|19.45|19.1|18.56|17.925|17.75|17.99|17.26|16.99|16.3|16.02|16.47|16.14|16.46|17.005|16.42|17.16|16.695|16.93|17.14|17.965|17.914|17.42|17.05|17.5|17.62|18.04|17.8|17.58|18.09|18.4|18.88|19.03
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE|1.0405|0.98|1|1|1|1.0101|1.07|1.03|1.0301|1.04|1.03|1.01|0.9751|0.9401|1.02|1.08|1.12|1.1201|1.12|1.15|1.1302|1.21|1.2|1.18|1.2489|1.17|1.1302|1.0801|1.13|1.08|1.132|1.06|1.05|1.06|1.18|1.1301|0.8692|0.7769|0.77|0.85||0.7952|0.78|0.7675|0.7675|0.7675|0.76|0.7875|0.725|0.7092|0.78||0.8218|0.8001|0.8075|0.85|0.87|0.8699|0.83|0.7611|0.73|0.7138|0.6505|0.665|0.65|0.7||0.6579|0.76|0.8|0.77|0.705|0.6717|0.67|0.73|0.7009|0.793|0.782|0.7801|0.82|0.8103|0.8601|0.8654|0.9|0.9|0.9|0.9|0.9|0.9|0.93|0.93|0.93|0.86|0.9|0.91|0.95|0.93|0.9539|0.9604|0.9801|0.98|0.96||0.9393|0.91|0.905|0.81|0.77|0.7802|0.7801|0.79|0.7934|0.7889|0.8|0.8|0.8|0.78|0.7761|0.8975|0.89|1|0.9845|0.9501|1.07|1.05|0.98|0.952|1.06|1.02|1.0604|1.1001|1.1|1.1|1.17|1.1|1.1||1.175|1.15|1.1221|1.13|1.122|1.08|1.0706|1.19|1.24|1.3|1.33|1.26|1.17|1.1795|1.07|1.16|1.2001|1.2201|1.15|1.14|1.17|1.16|1.13|1.16||1|0.9124|0.85|0.85|0.85|0.8801|0.8722|0.8322|0.77||0.78|0.78|0.7761|0.79||0.82|0.77|0.904|0.9|0.8805|0.95|1|1|1.0001|1.02|1.02|1.0704|1.1|1.145|1.21|1.01|1.11|1.11|1.12|1.2289|1.31||1.3263|1.35|1.3001|1.45|1.55|1.65|1.6699|1.61|1.6|1.5|1.5|1.5|1.535|1.51|1.56|1.62|1.7|1.9982|1.88|1.8|1.77|1.56|1.56|1.68|1.68|1.75|1.75|1.73|1.7147|1.65|1.7|1.8389|1.7|1.8201|1.88|1.8|1.84|1.8|1.7392|1.77|1.81|1.83|1.81|2.03|2.07|2.0628|2.04|2.21|2.19|2.23|2.26|2.36|2.38
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE|1.89|1.894|1.85|1.89|1.9|1.895|1.905|1.91|1.88|1.91|1.98|2.02|2.04|2.045|2.045|2.0309|2.03|2.05|2.05|1.99|1.94|1.99|1.95|2|1.9975|2|2|2.01|2|2.05|2.02|2.04|2.065|2.051|2.14|2.1036|2.15|2.13|2.1|2.12||2.12|2.095|2.08|2.12|2.07|2.09|1.99|2.09|1.94|1.95||1.94|1.94|1.89|1.845|1.81|1.8|1.72|1.73|1.7|1.6091|1.59|1.61|1.66|1.66||1.65|1.74|1.81|1.82|1.86|1.83|1.815|1.73|1.9|1.82|1.85|1.83|1.83|1.76|1.7|1.55|1.53|1.75|1.8|1.83|1.82|1.7799|1.6|1.6|1.68|1.67|1.67|1.66|1.73|1.75|1.83|1.77|1.89|1.79|1.83||1.83|1.8|1.78|1.74|1.8345|1.82|1.8|1.77|1.9|1.9204|1.91|1.91|1.84|1.83|1.82|1.87|1.84|1.81|1.79|1.8|1.75|1.79|1.82|1.7701|1.81|1.81|1.87|1.86|1.87|1.9|1.9|1.92|1.951||1.98|1.9875|1.99|2.03|1.92|1.7959|1.71|1.99|2.02|2.05|2.02|2.03|2.09|2.08|2.0515|1.95|2.02|1.97|1.97|1.95|1.91|1.88|1.96|2.01||2.02|2.015|1.97|1.95|1.845|1.8|1.88|1.785|1.7||1.635|1.64|1.56|1.54||1.59|1.61|1.6|1.6|1.63|1.65|1.68|1.78|1.805|1.83|1.81|1.78|1.82|1.82|1.81|1.91|1.72|1.82|1.7|1.7168|1.62||1.695|1.635|1.68|1.63|1.72|1.794|1.77|1.81|1.75|1.65|1.65|1.79|1.81|1.8|1.8703|1.83|1.84|1.86|1.865|1.81|1.81|1.68|1.87|1.81|1.8|1.7789|1.78|1.68|1.61|1.72|1.75|1.82|1.99|1.89|2.05|2.13|2.16|2.1415|2.18|2.12|2.23|2.0512|2.09|2.1814|2.19|2.11|2.01|1.88|1.81|2.02|2.06|2.05|2.05
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE|33.85|33.9|33.771|33.9|33.64|33.38|33.41|33.76|34.16|34.61|35.145|35.48|35.83|36.03|35.51|35.4301|35.6|35.32|35.22|35.205|34.86|34.54|34.34|34.54|33.5|35.06|35.09|35.15|34.555|34.42|33.79|33.2|32.8|33.72|34.025|33.46|32.89|33.01|32.79|33.72||33.985|33.732|33.17|33.21|32.75|32.09|32.19|32.22|32.86|33.375||33.24|33.32|33.36|33.125|32.36|32.15|31.94|31.55|30.56|30.76|29.33|28.79|28.58|28.36||27.96|27.85|28.61|29.31|28.58|28.84|28.44|28.63|28.77|29.54|29.22|29.14|29.57|29.65|30.31|30.55|29.24|30.33|30.71|31.23|30.98|30.6|30.5|30.49|30.63|31.06|31.21|31.11|31.175|31.08|30.78|30.81|31.31|31.585|31.68||31.7|31.68|31.99|32.34|31.86|31.34|30.7601|30.64|30.2401|29.92|30.06|30.04|30.981|30.37|29.88|30.63|30.96|31.4|31.06|31.1|32.67|33.07|32.5901|33.39|33.59|33.39|33.35|33.95|33.7521|33.68|33.39|33.38|32.98||34.04|34.03|33.82|33.95|33.715|31.94|32.33|32.975|32.94|33.09|33.435|33.86|33.05|32.76|32.78|32.54|32.53|32.44|32.43|32.33|31.765|32.36|32.8301|33.02||30.44|32.7|31.8|31.38|31.83|31.1795|30.79|31.69|31.2||31.55|31.4986|31.35|31.93||31.46|31.06|31.54|31.115|31.34|31.07|32.49|32.86|32.68|32.375|32.33|32.25|32.13|31.95|31.79|31.5|31.68|31.56|31.24|31.14|31.92||31.625|31.515|31.24|31.2501|30.17|30.615|31|30.89|31.3201|30.7987|29.72|30.22|30.48|29.02|28.47|29.34|30.06|29.56|29.405|29.51|29.19|28.9001|28.72|27.3|27.97|28.1|28.88|28.38|28.13|27.92|28.59|28.51|28.44|27.9367|28.02|28.48|29.23|27.9503|27.33|27.07|27.87|27.74|27.59|28.9|29.44|30.27|30.805|31.44|31.49|31.73|31.63|32.285|33.85
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE|4.135|3.95|3.69|3.495|3.5|3.48|3.47|3.42|3.495|3.71|3.83|3.83|3.96|3.9|3.84|3.73|3.73|3.895|3.96|3.84|3.79|3.84|3.65|3.5|3.42|3.435|3.4|3.41|3.39|3.43|3.49|3.43|3.37|3.435|3.44|3.39|3.36|3.28|3.26|3.29||3.29|3.29|3.31|3.335|3.3|3.3315|3.5|3.66|3.785|3.67||3.66|3.795|3.94|3.96|3.93|3.88|3.74|3.6622|3.6|3.46|3.4|3.23|3.195|3.185||3.19|3.23|3.43|3.52|3.49|3.41|3.5525|3.85|4.32|4.28|4.25|4.24|4.15|3.97|4.165|4.59|4.23|4.44|4.36|4.4662|4.4|4.37|4.5703|4.58|4.66|4.785|4.77|4.75|4.79|4.63|4.56|4.51|4.45|4.27|4.19||4.3101|4.38|4.48|4.58|4.615|4.55|4.255|4.15|4.01|3.9|3.94|3.9|3.89|3.77|3.87|3.915|3.825|3.76|3.48|3.48|3.79|3.82|3.915|3.81|3.39|2.82|2.895|2.87|2.85|2.93|2.98|2.92|2.91||2.99|2.9|2.9307|2.99|3.1|3.185|3.26|3.28|3.12|3.07|2.97|2.9|2.89|2.78|2.78|2.82|2.85|3.17|3.15|3.0617|2.76|2.675|3.2|3.095||2.92|2.8222|2.855|2.7|2.71|2.67|2.71|2.63|2.63||2.53|2.14|2.26|2.28||2.17|2.05|1.82|1.73|1.7|1.8201|1.92|1.91|1.9|1.75|1.76|1.76|1.77|1.79|1.8373|1.68|1.71|1.67|1.64|1.73|1.73||1.76|1.84|1.9391|1.76|1.56||1.16|1.25|1.23|1.21|1.1801|1.3|1.23|1.425|1.42|1.47|1.51|1.45|1.36|1.35|1.34|1.34|1.4243|1.38|1.41|1.37|1.4919|1.41|1.38|1.3|1.36|1.3501|1.38|1.5|1.5|1.33|1.3314|1.1599|1.14|1.11|1.1409|1.13|1.095|1.09|1.18|1.24|1.271|1.25|1.3|1.33|1.315|1.3|1.2
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02140|50977|/equities/catasys-inc|R2000GROWTH|16.5|18.6|20.25|20.7015|22.2|22.5|24.3|24.6|24.6|25.2|24.15|26.4|26.7|27.15|29.85|31.35|32.4585|32.25|34.8|36.15|34.95|34.05|34.2|31.5|36|36|36.603|37.35|36.918|37.845|39.708|39.69|39.681|39.78|40.5|40.5|41.085|38.745|44.109|42.453||40.5|39.33|42.3|42.327|43.2|48.6|47.25|46.035|53.1|54.18||52.2|43.2|44.091|41.409|40.5|41.4|41.4|41.04|39.6|39.627|39.15|38.7|38.718|38.7||42.525|40.5|40.77|40.05|40.05|36.027|39.33|36.909|39.6|39.789|42.3|36|39.33|39.15|39.6|37.296|37.8|38.034|38.007|36|37.008|37.62|38.475|38.7|37.935|39.708|41.4|41.4|43.2|41.85|43.326|42.813|41.85|43.2|43.2||43.2|42.3|42.39|45|45|43.74|42.3|42.7509|42.3|41.6251|41.031|41.778|39.591|39.51|36.9|41.409|40.68|40.608|41.4|41.4|48.15|49.5|49.5|52.2001|50.463|47.25|55.8|54.468|56.7|54.432|54.09|55.575|70.344||76.5|76.7889|76.5|75.6|81|81.045|86.409|87.3|87.381|90|90|90.9|95.4|97.2|91.8|82.809|82.071|79.056|72|75.141|94.5|85.959|83.907|49.5||48.726|49.5|45|36|34.2|33.3|32.589|31.509|30.6||30.78|31.95|31.5|32.346||31.8331|31.599|32.463|31.959|31.95|31.95|33.21|32.193|31.5|32.85|32.4001|32.4|31.59|36|35.271|36.9|36.99|35.055|31.59|32.4|34.65||32.49|34.2|37.89|36.045|41.4|41.4|40.23|38.682|36.909|34.2|32.4|34.2|32.409|32.85|32.85|33.3|33.3|34.2|32.4|33.696|33.3|32.022|32.4088|34.209|35.1189|35.1|36|36|35.154|34.731|37.8|39.609|40.5|41.4|41.49|42.75|41.49|42.075|41.49|45.378|43.74|44.1|41.0221|41.85|48.69|50.22|49.5|50.94|56.7|59.85|58.5001|59.4|61.308
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE|188|185.025|182.5|178.75|185|184.5|193.775|185|191.275|195|207.5|212.525|222.5|246.25|255|248.725|277.5|297.5|305|292.5|307.5|305|267.5|265|267.5|277.5|290|272.5|297.5|272.5|262.5|249.975|242.525|257.5|251.25|227.5|223.125|225|219.1|234.375||225|200.25|190.025|192.9745|177.25|197.725|196.25|218.75|225|230||267.5|247.625|232.85|222.4|211.25|210.975|222.325|217.9|208.15|210.7|215|200|208.025|215.1||209.375|206.275|215.15|220.225|221.25|222.5|230.55|217.5|208.775|206|219.5|233.35|247.5|232.5|255|262.5|257.5|267.3|225|217.5|227.825|222.525|220.125|225.75|235.15|240|250|260|267.5|265|265|262.5|260|267.5|270||270|275|302.5|310|325|332.5|312.5|307.5|307.5|295|307.5|315|340|340|357.5|362.5|370|387.5|377.5|395|407.5|415|435|470|467.5|432.5|432.5|472.5|480|475|482.5|487.5|502.5||512.5|537.5|507.5|477.5|483.75|480|492.5|520|516.25|537.5|582.5|590|545|517.5|517.5|497.5|512.5|502.5|532.25|507.5|488.75|485|510|492.5||475|447.5|442.5|415|403.75|387.5|392.5|398.75|372.5||360|350|357.5|367.5||395|390|412.5|420|440|471.25|462.5|462.5|462.4|447.5|447.5|460|472.5|520|555|560|552.5|525|517.5|520|533.75||535|557.5|575|605|602.5|650|675|645|667.5|660|655|625|660|657.5|637.5|662.5|662.5|642.5|625|645|617.5|590|565|562.5|577.5|575|592.5|578.75|567.5|562.5|587.5|557.5|565|602.5|662.5|675|727.5|700|685|652.5|675|675|652.5|647.5|692.5|715|735|735|760|792.5|751.25|748.3|755
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE|15.485|15.36|15.195|14.96|14.99|14.87|14.91|15.04|15.02|15.08|15.13|15.29|15.69|15.5906|15.38|15.21|15.31|15.36|15.39|15.53|14.9492|14.9|14.82|14.81|15.03|14.9336|14.91|15.02|15.1|15.23|15.46|15.2|15.095|15.43|15.56|15.37|15.42|15.51|15.21|15.42||15.44|15.35|15.23|14.845|15.38|15.47|15.61|15.915|15.53|15.5||15.58|16.15|16.14|15.5|14.78|15|15.15|14.97|15.91|15.83|16.26|15.9301|15.76|15.995||16.31|16.27|16.8245|16.82|16.66|16.15|15.94|15.93|16.16|16.27|16.445|16.29|16.29|16.59|16.73|16.68|16.65|16.73|16.8|16.78|16.55|16.79|16.675|16.62|16.82|16.82|16.74|16.89|16.91|17.46|17.45|17.49|17.27|17.41|17.285||16.69|16.11|16.28|16.41|16.28|16.1|16.09|16.26|16.1701|15.8|15.98|16.09|15.95|15.53|15.46|15.38|15.67|15.88|16.15|15.3|15.82|15.65|15.59|15.66|15.75|15.49|15.39|15.305|15.2766|15.041|14.9537|14.605|14.458||14.3425|14.19|14.204|14.2|14.08|14.12|14.13|14|14.0548|14.12|13.75|13.798|14.03|12.6701|12.65|12.82|12.73|12.7|12.97|13.01|13.15|12.99|12.9256|13||12.9838|12.8701|12.86|12.69|12.4489|12.3484|12.22|12.39|12.28||12.2|12.25|12.12|12.01||12.02|13.18|13.05|12.755|12.56|12.26|12.52|12.6|12.5|12.41|12.1|12.34|12.555|12.78|12.91|12.88|12.59|12.58|13.01|13.34|13.71||13.5|13.58|13.63|13.44|13.0004|13.57|13.655|13.4923|13.492|13.05|13|12.8938|12.69|12.615|12.555|12.2|11.83|11.66|11.37|11|12.29|12.37|12.3|12.215|12.03|12.02|12.2|12.02|12.01|12.27|12.3|12.27|12.31|12.48|13.01|13.05|12.75|12.65|12.43|12.35|12.66|12.65|12.82|12.84|13.68|13|12.87|12.88|12.69|12.8344|12.67|12.6916|13.13
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE|1.38|1.42|1.36|1.36|1.37|1.39|1.42|1.43|1.53|1.59|1.59|1.47|1.51|1.49|1.56|1.6|1.63|1.71|1.68|1.65|1.78|1.91|1.86|1.88|1.78|1.8|1.93|2.1701|2.11|2.205|2.185|2.06|2.01|2.06|1.98|2.05|1.97|1.83|1.65|1.7||1.71|1.65|1.68|1.6155|1.49|1.51|1.4|1.43|1.41|1.51||1.58|1.58|1.61|1.56|1.62|1.64|1.58|1.62|1.55|1.61|1.52|1.6|1.48|1.47||1.56|1.56|1.59|1.72|1.8|1.74|1.74|1.68|1.73|1.7|1.68|1.75|1.72|1.77|1.7802|1.84|1.62|1.61|1.55|1.5501|1.47|1.34|1.33|1.24|1.2799|1.29|1.2|1.25|1.29|1.32|1.25|1.22|1.22|1.26|1.28||1.3|1.28|1.34|1.42|1.37|1.49|1.42|1.41|1.3|1.27|1.28|1.33|1.44|1.45|1.45|1.42|1.44|1.55|1.5|1.39|1.51|1.63|1.7|1.71|1.64|1.6|1.7099|1.72|1.655|1.63|1.72|1.76|1.83||1.94|1.93|1.925|1.8901|1.85|1.93|2.03|2.22|2.17|2.27|2.2|2.37|2.28|2.39|2.35|2.3|2.32|2.3|2.28|2.22|2.175|2.16|2.21|2.3||2.455|2.41|2.29|1.98|1.9401|1.61|1.62|1.63|1.59||1.44|1.39|1.43|1.45||1.35|1.4|1.4|1.4301|1.51|1.66|1.83|1.9|1.97|1.7|1.65|1.65|1.61|1.62|1.7|1.75|1.75|1.7|1.74|1.74|1.88||1.95|1.89|1.89|2.11|2.11|2.19|2.34|2.2923|2.37|2.28|2.29|2.47|2.47|2.43|2.58|2.78|2.78|2.87|2.7|2.61|2.74|2.62|2.42|2.66|2.73|2.71|2.85|2.85|2.78|2.72|2.71|2.76|2.9|2.88|3.16|3.12|3.37|3.2|3.31|3.31|3.57|3.47|3.48|3.5|3.79|4.075|4.27|4.3|4.49|4.67|4.5673|4.46|4.822
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE|9.41|9.48|9.49|9.42|9.42|9.64|9.92|10.37|10.54|10.68|11|11.42|11.2|11.05|11.15|11.15|11.18|11.39|11.3382|11.43|11.52|11.53|11.645|11.68|11.9|11.83|12.03|12|11.8999|11.85|11.82|11.46|11.4|11.67|11.355|11.3|11.51|11.77|12.01|12||12.08|11.98|12.05|11.64|11.67|11.83|11.9|12.01|11.87|11.85||11.6901|11.93|11.79|12.12|12.5201|12.61|12.38|11.74|12.62|12.57|12.36|12.08|12.04|12.005||12.13|12.1|12.14|12.1|11.67|11.48|11.495|11.4686|11.56|11.545|11.7|11.475|11.47|11.6218|11.671|11.66|11.57|11.56|11.44|11.39|11.18|11.1|10.98|11.02|11.115|10.91|10.82|10.73|10.72|10.85|10.91|10.99|10.99|11.11|11||11.01|10.96|10.9266|11.03|10.97|10.93|10.95|10.96|10.94|10.71|10.67|10.77|10.77|10.645|10.4216|10.35|10.2601|10.44|10.23|9.81|10.67|10.97|11.16|11.32|11.48|11.36|11.39|11.5|11.825|11.82|11.91|11.835|12.16||12.0364|11.99|11.8805|12.01|11.96|11.9|12.18|11.9584|11.9|11.96|12.28|12.485|12.42|12.205|12.2|12.42|12.3|12.09|12.11|11.99|11.88|11.82|11.91|12.09||11.8515|11.5036|11.59|11.58|11.73|11.76|11.66|11.65|11.515||11.53|11.62|11.54|11.55||12.1284|14.32|14.72|15.31|14.85|14.54|14.51|14.845|15.05|14.7972|15.02|15.27|15.295|15.38|15.16|15.51|15.67|15.45|15.56|16.19|16.35||16.39|16.32|16.365|16.26|16.16|16.335|16.06|16.09|16.07|16.03|15.82|16.27|16.14|15.89|16.19|16.29|16.175|16.42|16.26|16.09|16.12|15.75|15.6|15.4122|15.38|15.35|15.48|15.09|15.05|14.34|14.74|14.6|14.43|14.315|14.65|14.77|14.74|14.5|14.44|14.38|14.5416|14.375|14.42|14.75|15.16|15.27|14.971|15.11|15.19|15.29|15.19|15.35|15.57
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE|40.84|40.98|40.77|41.12|40.61|40.3|40.59|40.06|40.58|39.8|38.15|38.79|38.89|38.885|39.14|38.9801|38.9|39.125|38.4538|38.35|38.01|38.11|37.97|37.51|37.7016|37.44|37.64|37.69|37.175|38.17|37.15|37.13|36.63|36.84|36.35|36.445|36.51|36.05|35.61|36.54||36.86|37.14|36.94|36.69|37|37.22|37.51|38.13|38.13|38.9||38.33|38.82|39.85|40.64|40.76|41.2|41.41|41.57|40.95|40.56|40.98|39.94|39.95|39.89||39.26|40.08|40.79|41.22|41.39|41.485|41.5171|41.491|41.71|41.92|41.5|40.885|41.37|40.59|40.94|40.12|40.09|40.97|39.92|42.71|42.4|41.84|42.22|37.78|37.465|37.65|37.7|37.74|37.48|38.08|38.145|37.85|37.8|38.3|37.64||37.65|37.43|38.15|38.19|39.05|38.59|38.77|39.1|38.885|37.61|37.64|38.01|38.56|38.6|38.59|38.81|38.835|39.99|39.07|39.89|42.62|42.98|42.72|42.12|42.03|41.855|41.89|42.47|42.55|42.85|43.24|42.63|43.29||43.52|42.735|42.48|42.195|41.63|40.835|41.1|40.465|40.5|41.43|41.865|41.995|41.42|41.44|40.53|40.25|39.695|38.61|31.93|31.99|31.68|31.71|31.77|31.98||32.8|32.827|32.39|32.32|32.29|32.22|31.88|32.26|31.34||30.66|31.35|31.57|31.73||31.74|31.63|31.615|31.39|31.41|31.832|32.14|32.16|32.28|32.2|32.09|32.81|32.38|32.91|33.12|34.1159|34.47|35.0343|35.58|35.53|35.36||35.36|35.43|35.41|35.36|34.28|35.045|35.155|33.71|33.61|33.63|33.25|33.905|34.05|33.37|33.29|33.335|33.3|32.88|32.24|32.44|32.0201|46.03|45.81|45.83|46.2|45.52|45.54|44.605|44.07|44.04|44.015|43.87|42.98|43.345|43.73|43.18|41.6|41.17|41.95|41.763|41.3|40.9543|40.7|39.13|40.175|40.7|40.05|38.91|39.73|39.5301|39.065|39|39.3
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE|27.75|28.1|27.57|27.82|28.34|28.24|28.22|28|28.585|28.85|28.87|29.47|29.59|29.14|28.69|28.79|29.7|29.77|29.875|30.84|35.795|35.73|35.84|36.24|37.42|37.32|37.52|37.06|36.2|36.36|36.375|36.39|36.26|36.91|37.09|36.79|36.19|35.1285|35.39|35.47||35.65|35.445|34.6247|34.1|33.555|33.14|33.16|32.65|32.4|32.13||33.18|33.07|32.51|32.005|32.06|31.39|31.5|32.13|31.85|31.04|31.055|30.66|30.55|31.075||30.58|30.69|31.71|31.78|32.28|32.66|32.95|32.9|32.71|33.38|33.49|32.99|33.09|34.06|34.77|33.83|33.68|33.32|31.24|32.25|32.305|31.775|31.72|32.21|32.83|32.73|32.72|32.86|33.12|32.54|32.36|32.75|33.235|34.06|33.48||33.49|33.56|33.95|33.92|33.78|33.53|33.49|32.97|32.58|31.65|31.8712|33.75|33.84|31.91|31.56|31.275|31.02|31.215|30.33|30.99|32.32|33.04|33.97|34.195|33.79|32.91|32.26|32.46|32.76|33.12|33.68|34.86|35.57||35.74|35.74|35.73|37.525|37.41|37.62|38.09|38.0301|38.165|37.955|38.07|38.13|37.5289|37.11|36.74|36.6501|36.7|36.49|36.57|36.1|35.49|35.16|35.68|36.02||35.12|35.27|34.87|35.19|35.515|34.56|33.065|33.14|32.92||32.4101|32.83|32.75|33.9771||33.28|33.235|34.07|33.37|33.56|33.07|33.25|34.8|34.575|32.79|32.93|32.1|37.18|37.67|38.04|38.19|38.666|37.67|38.06|37.51|37.66||37.79|36.87|36.375|36.19|36.0876|35.94|36.47|36.555|36.44|37.47|36.485|37.1212|36.93|36.59|36.725|36.64|36.5|36.265|35.42|34.94|34.95|33.27|32.05|30.78|30.52|30.78|31.18|30.33|29.64|29.0907|30.0293|30.33|30.225|30.1239|30.56|30.53|30.12|28.7|28.74|28.86|28.75|29.17|29.81|29.73|31.85|34.23|34.27|33.72|33.715|34.18|33.75|33.62|34.86
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE|5.52|5.45|5.41|5.49|5.1|4.99|4.94|5.25|5.39|5.38|5.805|5.75|5.56|5.26|5.1172|5.035|5.38|5.86|5.7|5.8|5.95|5.94|5.89|5.765|5.88|5.66|5.75|5.92|5.75|5.7311|5.53|5.31|5.28|5.52|5.2|5.02|5|5.08|5.55|5.715||5.59|5.6|5.465|5.84|5.8|5.745|7.63|7.28|7.27|7.05||7.36|7.29|7.67|7.92|7.79|7.66|7.77|8.0617|8.48|7.81|7.6348|7.17|6.78|6.255||5.87|5.9|7.095|6.65|6.39|5.87|5.51|5.3288|5.18|5.17|5.12|5.0174|5.15|5.5|5.575|5.42|5.24|5.3224|5.245|5.15|5.31|5.16|4.95|4.715|4.54|4.37|4.33|4.27|4.25|4.39|4.25|4.32|4.5|4.75|4.77||4.7|5.08|5|5.4|5.54|5.5075|5.16|4.6525|4.47|4.2506|4.31|4.38|4.7|4.15|4.57|4.75|4.775|4.92|5.045|5.1|5.25|6.31|8.13|7.6801|7.59|7.75|7.75|7.82|7.585|7.4403|7.26|6.775|6.96||6.8313|6.628|6.45|6.68|6.635|6.5301|6.65|6.38|6.265|6.27|6.2801|6.57|6.51|6.59|6.7408|6.92|7.4|7.38|7.53|6.81|6.2601|6.07|6.4|6.2335||6.06|5.545|5.45|5.69|5.89|5.63|5.38|5.9|6.04||6.05|5.6|5.0401|5.26||5.61|5.6701|5.655|5.33|5.3|5.85|6.78|5.83|5.365|4.54|4.82|4.575|4.5949|4.82|5.3|5.41|5.75|5.34|5.53|5.66|5.55||5.7|5.5885|5.32|5.55|5.3|5.365|5.2001|5.18|4.86|6.67|7.9|8.9|8.225|8.1|7.87|8.43|8.89|9.28|8.79|8.595|9.06|8.045|7.45|7.4|8.06|7.52|8.25|8.4|8.53|7.79|8.62|9.57|9.49|10.63|10.64|10.0897|10.12|13.5649|14.2505|13.6|13.44|13.06|12.78|12.07|13.24|13.7272|13.7|12.1|12.685|13.3|12.74|12.78|12.04
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|8.9066|8.65|8.85|8.79|8.88|8.73|8.26|8.2|8.39|8.73|7.88|7.5301|7.94|7.61|7.44|7.385|7.39|7.62|7.8|7.5|8.095|8.1|7.77|7.8547|8.461|8.5|8.42|7.97|7.46|7.51|8.07|7.86|7.62|7.8|7.6888|7.735|7.5636|7.47|7.51|7.66||7.53|7.55|7.4708|7.93|7.6119|7.0924|6.285|6.47|6.31|6.26||6.12|6.32|6.11|5.76|5.2501|5.07|5.24|5.47|5.255|5.17|5.28|4.99|4.91|5.02||5.03|5.08|5.03|5.16|4.98|4.95|4.93|4.93|4.98|5.05|5.07|5.07|5.045|4.9|5.05|4.95|4.94|5.09|5.1|5.0606|5.0309|5|4.89|4.94|5.32|5.15|5.25|5.51|5.61|5.92|5.8|5.64|5.62|5.695|5.66||5.36|5.365|5.45|5.54|5.24|5.2|4.75|4.69|4.83|4.985|4.91|4.61|4.5987|4.3|4.35|4.49|4.27|4.381|4.1224|4.09|4.21|4.36|4.36|4.4|4.42|4.3|4.31|4.41|4.4172|4.33|4.39|4.45|4.495||4.5|4.63|4.55|4.645|4.79|4.91|5.0302|5.24|5.52|5.46|5.58|5.91|5.515|5.5717|5.54|5.82|5.61|5.91|5.73|6.62|6.26|6.0158|5.88|5.7701||5.71|5.6|5.52|5.4|5.51|5.58|5.58|5.52|5.45||5.22|5.16|5.38|5.14||4.72|4.09|2.94|2.91|3|3.06|3.17|3.47|3.3|3.1|3.1|3.12|3.255|3.79|3.72|3.7|3.505|3.4445|3.6|3.46|3.42||3.29|3.65|3.86|3.62|3.79|3.36|3.19|2.82|2.71|2.71|2.405|2.37|2.41|2.36|2.5|2.65|2.61|2.64|2.55|2.56|2.62|2.5475|2.51|2.6|2.65|2.825|2.86|2.71|2.74|2.9|2.68|2.67|2.71|2.85|3.04|3.03|3.06|3.07|3.04|3.07|3.19|3.04|3.07|3.26|3.31|3.29|3.389|3.36|3.13|3.25|3.21|3.305|3.36
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE|16.64|16.745|16.5|16.35|16.46|16.635|16.97|16.64|16.92|16.74|16.76|16.7|16.7|16.58|16.3|16.12|15.78|15.99|15.58|15.3|15.588|15.805|15.29|15|15.49|15.37|15.4|15.15|15.0899|14.9807|14.32|14.11|13.935|14|14.08|13.83|13.71|13.1|12.54|13.7703||13.71|13.69|13.64|13.21|13.31|13.211|13.28|13.45|13.62|13.315||14.13|13.93|13.6189|13.785|13.33|13.58|13.47|13.95|12.955|13.335|13.14|12.13|12.135|12.33||12.495|12.52|12.97|12.53|11.95|11.94|11.47|11.43|11.37|11.52|11.44|11.24|11.04|10.69|13.13|13.315|12.7|12.42|12.4|13.29|12.635|12.52|12.44|12.97|13.455|13.735|13.6|14.2738|14.405|14.4|14.77|14.76|14.755|14.68|14.76||14.79|14.865|14.925|15.39|14.64|14.61|14.695|14.24|13.84|12.76|13.085|13.25|13.1|12.39|11.74|11.6695|11.67|13.27|13.14|13.94|14.42|14.84|15.11|15.71|15.77|15.67|15.49|17.805|17.6166|16.73|16.67|16.4304|16.7||17.53|18.38|18.17|18.64|18.95|18.5|17.86|18.27|18.25|18.4|18.65|18.52|18.6|19.04|19.39|20.43|20.39|19.98|20.6|20.27|19.75|18.88|19.1|20.62||19.51|19.17|18.45|18.15|18.37|17.98|17.53|17.75|18.12||18.51|17.96|18.11|19.345||18.73|17.93|18.92|18.72|18.615|18.44|18.4|18.93|19.21|18.18|18.13|18.31|19.07|18.85|18.92|18.96|18.79|18.9501|19.07|18.85|20.23||20.09|19.93|18.795|18.92|19.5|20.11|20.0359|20.31|20.41|19.46|19.22|20.86|21.35|20.54|19|20.91|21.5|20.37|19.85|21.04|21.15|20.72|20.39|19.84|19.9|19.37|19.5|20.13|19.82|20.3|20|19.9375|20.62|21.42|20.63|19.91|19.1|17.47|16.25|15.78|15.58|15.2|15.05|15.555|17.53|18.83|19.2605|19.1|19.83|21.48|20.77|20.06|20.28
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE|22.18|22.33|22.09|22.05|21.99|21.99|21.97|21.56|22.01|22.15|22.26|22.46|24.08|23.765|23.48|23.49|24.01|23.47|23.21|23.12|23.26|23.29|22.53|21.98|23.375|24.145|24.5|24.48|24.72|24.58|24.45|23.72|23.34|23.855|23.82|23.76|23.72|23.39|22.985|22.72||25.45|25.575|24.98|24.55|25.17|25.83|26.33|27.375|26.65|26.4501||26.63|26.62|26.91|26.58|26.16|26.43|26.45|26.2|25.01|24.77|24.58|23.41|22.95|23.85||23.84|23.63|23.685|24.36|24.65|24.56|24.05|23.93|23.69|23.8701|23.74|23.635|23.78|24.03|23.6|23.71|23.2|24.32|24.86|25.69|25.5823|24.28|24.11|21.61|22.26|22.3|22.47|22.65|22.4|22.47|21.965|22.19|22.48|22.03|21.52||21.52|22.19|23.03|23.91|24.155|23.82|24.35|24.14|23.96|22.8101|23.51|24.14|24.48|23.33|22.715|23.68|23.78|24.88|24.4|25.69|26.87|26.79|27.0099|26.9475|27.795|26.97|27.17|26.31|26.24|25.642|26.875|27.215|27.21||28.13|27.9|27.65|27.23|27.25|27.06|27.25|27.74|28.57|28.72|28.3|26.6|25.25|24.9712|24.77|24.835|24.63|24.77|25.3|25.1|24.57|24.4|24.655|24.86||24.89|25.51|25.325|24.3335|23.795|23.46|22.5715|22.981|22.54||22.12|22.54|22.88|23.06||23.04|22.91|23.52|23.05|23.215|22.67|23.03|23.8|24.0201|23.6|23.72|24.5|24.56|25.07|24.84|25.06|24.972|24.64|25.16|25.19|25.62||25.25|24.87|24.425|24.6|23.955|23.92|24.56|23.9|24.02|23.32|22.11|22.43|22.44|21.9166|21.07|21.475|21.0601|20.29|19.8|19.3|17.25|16.59|16.24|15.58|15.35|16.02|16.235|15.95|15.63|15.67|15.95|15.64|15.97|16.12|16.48|16.3|16.24|15.53|15.36|15.28|15.5|15.24|15.042|15.09|15.49|15.83|15.55|15.14|14.895|15.28|15.06|15.15|15.55
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE|13.8|13.6|12.538|12.8|13|13.4|13.246|13.972|13.9|13.99|14.2|13.64|13.4|13.02|13.228|12.8|13.2|14.252|14.4|14.272|14.6|15|14.82|14.62|14.66|14.8|15.55|15.8|15.9|15.812|15.82|15.9979|15.81|16.02|16.094|16.02|15.932|16|16.22|16.6||17.022|17.4|17.2|15.4|15.4|14.13|15.646|17.1|18|16.6||16.4|20.6|21.2|20.6|20.4|20|20.8|20.2|20.4|20.2|19.8|19.4|19.002|18.8||18.8|18.8|19.2|18.706|18.036|18|18.2|18.056|17.9|17.2|17|17.6|17.8|17.7|18.47|18.404|18.4|18.418|18.442|18.516|18.6|18.8|18.728|18.46|19.058|19.206|19.058|19.022|18.802|19.746|21|21.2|21.2|21|21.6||22|22.4|22|21.8|21.8|21.8|21.2|21|22.6|22.6|22.8|22.8|23.4|23.4|24.5|25.4|25.4|25|22.4|24.4|25.2|23.6|24|24.4|23|23|24.2|23.4|21.8|22.8|23.4|22.6|23.8||23.2|24.202|24.6|26|27.6|27|29.2|29.6|27.402|31.6|31.8|31.8|31|30.6|29|26.6|24.2|28.488|29|28.002|29.2|31.6|29.6|26.4||23.6|21.6|20.6|20.4|19|19.01|19|19|19||18.6|18.4|18.42|19.8||19.2|20.2|19|18.1768|19.4|21.4|21.2|20|19.26|19.4|19.528|20|20|20.4|21.2|20.6|20.8|20.6|21.4|20.4|20||20.4|19|18.4|19.2|19.2|20|19.6|18.2|17.808|18.06|17.8|18.6|18.4|21.002|20.8|19.441|19|17.4|19.008|18.96|21|20.6|21.856|27.4|28|28.6|28|28.8|28.6|27|26.4|29.4|30.6|33.2|33.8|31.2|34.002|34.4|55.2|54.6|58.2|57.998|56.6|56|55.74|58.2|58.2|57.6|56.8|58.4|55.024|55|55.6
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE|18.75|17.85|17.36|17.23|17.65|17.66|16.65|16.52|17.015|17.17|17.52|17.54|18.41|18.6101|18.15|17.85|17.01|17.9|17.6973|17.89|18.31|17.105|16.89|16.29|15.74|15.38|15.52|16.67|16.5|16.5|16.99|16.65|16.445|16.42|16.42|15.81|15.65|15.19|14.87|15.62||15.6466|15.96|16.63|17.28|16.86|16.55|16.17|14.96|14.78|13.88||12.5|12.07|11.02|8.9|8.48|7.73|8.64|8.69|8.5|8.92|8.96|8.14|7.92|7.64||7.1|7.16|7.48|8|7.75|7.5|7.13|7.49|7.505|7.55|7.41|7.2|7.55|7.35|7.39|7.31|6.93|6.7|6.4|6.68|6.07|6.24|6.24|6.22|6.21|6.16|6.2|6.32|6.18|6.25|6.05|6.23|6.11|6.05|5.95||6.09|6.45|7.0184|7.43|7.55|7.2|7.206|7.16|7.17|7.19|7.29|7.38|7.36|7.12|6.96|6.83|6.95|6.97|7.23|7.05|7.62|7.85|8.21|7.63|7.1485|7.18|7.22|7.32|7.305|7.4047|7.22|7.68|7.965||7.7|7.78|7.635|7.3225|7.07|7.32|7.23|7.06|6.95|6.85|7.05|7.04|8.2101|8.14|7.42|8.48|9.05|8.863|8.98|8.49|8.22|8.21|7.56|6.51||5.9438|5.62|5.71|5.35|5.33|5.2|5.5|6.21|17.53||18.83|19.4|19|18.99||19.29|19.26|18.69|18.11|18.52|18.82|18.61|19.52|17.75|16.5|16.29|15.76|15.95|15.92|15.33|15.84|15.73|15.44|15.3|15.65|15.8101||16.16|15.745|15.345|16.22|15.22|16.08|16.22|15.23|15.85|15.62|15.26|16.36|17|16.38|16.92|17.21|18|17.97|16.51|17.49|17.95|17.91|17.72|16.86|18.17|18.47|19.05|19.06|19.1|19.48|19.815|19.3955|19.4529|19.245|20.11|20.73|19.95|19.58|20.82|20.65|19.98|20.42|20.38|20.9|21.68|20.55|19.83|19.85|20.12|20.71|20.655|19.82|19.44
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE|7.22|7.05|6.98|6.985|6.94|6.89|6.81|6.8|6.94|7|7.1|7.3|7.26|7.28|7.24|7.18|7|6.92|6.91|6.92|6.92|7.065|7.15|7.24|7.35|7.305|7.3206|7.33|7.265|7.32|7.26|7.0067|7.03|7.07|7.185|7.12|6.9552|6.95|6.75|6.9||6.81|6.64|6.46|6.47|6.39|6.21|6.16|6.3583|6.6|6.8203||6.935|6.99|7|6.84|6.73|6.75|6.74|6.67|6.4|6.43|6.305|6.22|6.105|6.13||5.83|5.86|5.47|4.68|4.65|4.655|4.56|4.45|4.49|4.575|4.645|4.82|4.92|5.28|5.29|5.37|5.11|5.305|5.215|5.47|5.39|5.25|5.215|5.26|5.55|5.52|5.55|5.57|5.67|5.735|5.72|5.79|5.925|6.175|6.18||6.19|6.2|6.2|6.27|6.16|6.0699|5.9913|5.94|5.99|5.7|5.71|5.86|6.12|6.05|5.99|6.01|6.16|6.31|6.21|6.3|6.6|6.79|6.8407|7.075|6.93|6.75|6.77|6.85|6.83|6.77|6.69|6.225|6.24||6.58|6.56|6.55|6.61|6.56|6.4|6.3739|6.51|6.55|6.545|6.765|6.92|6.73|6.63|6.63|6.635|6.5299|6.48|6.55|6.56|6.41|6.38|6.42|6.31||6.2|6.095|6.3343|6.23|6.19|6.1|6.06|5.97|5.88||5.86|5.95|5.9|6.005||5.9283|5.79|5.8193|5.815|5.935|5.99|6.41|6.53|6.55|6.48|6.6|6.66|6.65|6.6|6.635|6.66|6.705|6.43|6.47|6.5|6.56||6.47|6.52|6.465|6.35|6.15|6.24|6.32|6.42|6.49|6.4|6.205|6.41|6.49|6.442|6.17|6.8|6.82|6.72|6.73|6.725|6.685|6.33|6.26|6.13|6.08|6.02|6.15|5.91|5.745|5.46|5.5897|5.77|5.845|5.9|5.94|6.04|6.07|5.8|5.71|5.495|5.72|5.705|5.8|6.45|6.6629|6.85|6.95|7.09|6.99|7.03|7|7.0032|7.24
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE|15.26|15.26|15.2|15|15.14|14.981|14.78|14.47|14.07|14.02|14.08|14|13.57|13.575|12.865|12.58|12.77|12.75|12.6105|12.33|12.495|12.5915|12.45|12.45|12.56|12.64|12.39|12.8|12.3744|12.05|12.19|12.645|12.635|12.78|12.94|12.83|12.7|12.69|12.77|12.93||13.13|13.2131|13.2|12.92|12.975|12.85|13.29|13.43|13.58|13.71||14.08|14.44|14.76|15|15.895|15.24|14.38|14.43|14.68|15.16|14.73|14.05|14.02|14.245||14.2514|14.395|14.79|15.15|15.505|15.5|15.55|15.81|15.21|15.06|14.56|13.4699|13.92|12.86|12.11|12.29|12.34|12.41|12.22|12.42|12.3|12.215|12.3|12.545|12.77|12.56|12.755|12.53|12.71|12.65|12.39|12.45|12.3839|12.42|12.29||12.04|11.89|12.14|12.62|12.8|15.26|15.25|14.95|15.615|15.48|15.5824|16.47|16.27|16.12|16.11|16.5513|16.5315|16.53|16.13|15.77|15.76|15.5|14.96|14.72|14.8|14.67|14.56|14.4283|14.71|14.96|14.99|15.51|15.85||16.205|15.805|15.57|14.52|14.4301|14.31|14.44|14.61|14.49|14.81|15.06|15.26|15.1062|14.65|15.79|16.57|16.57|17.0651|16.9|17.45|17.3169|17.0001|17.4|17.59||17.45|17.53|16.82|15.71|15.83|15.305|14.99|14.61|14.695||14.925|14.53|14.21|14.51||15.27|15.262|14.98|14.29|15.26|16.12|15.75|15.59|14.64|15|15.03|15.21|14.91|14.59|14.8305|14.11|14.335|13.88|13.88|13.61|13.63||14.01|13.38|13.25|12.92|12.37|12.43|12.81|13.27|12.75|11.92|10.72|10.495|10.4|11.54|11.56|11.69|12.12|12.05|11.61|11.86|11.6788|11.4412|11.34|11.55|11.55|11.59|11.67|12.3738|12.13|11.31|11.37|11.32|11.45|11.79|12.2|12.42|12.78|12.78|12.17|12.16|12.35|12.36|12.1|11.89|12.37|12.94|12.85|13.39|13.31|13.62|12.8|13.12|13.39
02156|1075455|/equities/rafael-b|R2000GROWTH|2.16|2.15|2.24|2.2379|2.21|2.1913|2.17|2.13|2.16|2.1148|2.21|2.275|2.27|2.3|2.3201|2.38|2.4101|2.3|2.07|2.0299|2.01|2|1.99|2|2.01|2.01|2|2|2.01|2.05|2.05|2.05|2.085|2.06|2.06|2.0599|2.04|2.04|2.03|2.005||2.1|2.08|2.1135|2.12|2.0995|2.1|2.05|2.08|2.07|2.09||2.08|2.14|2.1101|2|2.01|2.03|2.19|2.28|2.265|2.26|2.21|2.06|2.0199|1.96||1.96|1.94|1.9|1.91|1.8974|1.88|1.86|1.85|1.85|1.88|1.9|1.915|1.9|1.9|1.94|1.9029|1.89|1.95|1.9501|1.98|2.0877|2.0212|2.03|2.01|2.02|1.92|1.93|1.89|1.8997|1.88|1.91|1.8601|1.89|2.02|1.95||1.84|1.88|1.77|1.57|1.55|1.58|1.6|1.6|1.64|1.645|1.69|1.61|1.61|1.6|1.68|1.74|1.78|1.93|1.92|1.95|1.9598|2|2|2.07|2.0721|2.08|2.132|2.16|2.12|2.05|2.13|2.13|2.155||2.22|2.2001|2.1898|2.17|2.145|2.101|2.0939|2.08|2.08|2.095|2.08|2.08|2.06|1.99|2|2.03|2.0033|1.99|2.02|2|2.0768|2.05|2.0501|2.05||2.03|1.99|2.01|1.9601|1.98|1.965|1.91|1.91|1.86||1.77|1.73|1.755|1.73||1.76|1.76|1.74|1.7345|1.745|1.75|1.75|1.86|1.87|1.89|1.89|1.89|1.9|1.89|1.88|1.89|1.89|1.85|1.84|1.91|1.96||1.93|1.94|1.96|1.94|1.935|1.95|1.78|1.77|1.77|1.7837|1.73|1.72|1.82|1.82|1.86|1.85|1.77|1.76|1.76|1.8|1.79|1.75|1.73|1.73|1.73|1.74|1.79|1.77|1.76|1.75|1.71|1.69|1.68|1.7|1.72|1.73|1.76|1.79|1.79|1.72|1.83|1.81|1.7801|1.88|1.98|2.03|2.06|2.06|2.12|2.13|2.17|2.06|2.13
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE|5.02|4.8|4.622|4.514|4.41|4.42|4.402|4.51|4.84|5.042|5.122|5.28|5.31|5.414|5.4|5.136|5.12|5.61|6.222|6.25|7|7.6|7.404|7.602|7.5|7.6|7.8|7.636|7.6|7.6|7.242|7.232|7.422|7.504|7.612|7.62|7.218|7.118|7.104|7.092||7.024|6.93|6.9|7.06|7.1|7|7.244|7.4|7.455|7.518||7.486|7.3|7.236|7.1|7.01|7.14|7.18|7.162|7.122|7.16|7.62|9.2|9.6|9.6||9.504|9.402|9.82|9.89|9.6|9.662|9.652|9.6|9.6|10.06|10.054|10.62|10.62|10.622|10.62|10.62|10.62|10.8|10.7004|10.8|10.78|10.824|11.04|11.04|11.4|11.256|11.3|11.232|11.202|11.22|11.2|11.4|11.2|11.694|11.2||11.022|11|11.46|11.6|11.724|12.056|11.2|11.04|11|11|11.6|11.2|10.82|10.82|11.02|11.5|11.22|11.42|12.164|12|13|13.71|13.166|14.492|14.57|14|13|13|13.62|13.926|15.42|15.62|16.068||16.602|16.4|16.802|17|16.49|17|18.422|20.2|20.8|20.5|22|22|22.4|22.9|22|21.2|19.7|18.8|18.294|18.6|18.2|16.4|17.4|18.4||18.2|15.66|15.6|15.412|15.2|15|15.62|15.4|14.8||14.2|13|13.4|14||15.2|14.9337|13.784|13.702|14.08|14.2|13.028|12.73|12.68|12.4|12.2|12.08|12.08|12.612|13.332|13.4|13.46|13.26|13.4|13.46|13.464||13.444|13.44|13.5|14.34|14.25|14.4|14.3|14.002|12.402|12.216|12.202|12.252|12.8|13.2|13.1|13.63|14.2|13.6|12.9|12.8|12.8|12|12|11.84|11.82|11.82|12.2|11.64|11.66|11.64|11.82|11.666|12.04|13.002|14.614|15.386|16.506|15.26|14.6|14.28|14.6|14.22|15.002|15.58|17|17.72|18.404|19|19.6|20.6|21.2|22|22.4
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|10.535|10.53|10.51|10.5|10.5|10.49|10.525|10.475|10.5|10.51|10.43|10.49|10.49|10.49|10.5|10.51|10.52|10.51
02159|1169349|/equities/landos-biopharma|R2000GROWTH|3.5|3.3|3.71|3.5001|3.5|3.7543|3.74|3.71|3.88||3.88|3.91|3.905|3.94|4|3.9336|3.94|3.95|3.98|3.7|3.835|3.9|3.99|4|4.1|4.02|3.94|4|4.0204|4.05|3.9|3.8059|3.81|3.91|3.9301|3.86|4.05|3.8826|3.795|4.1||3.96|3.8802|3.73|3.56|3.33|3.2|3.39|3.42|3.552|3.681||3.79|3.8|3.67|3.8|3.67|3.48|3.5|3.38|3.09|2.77|2.56|2.5|2.75|2.9||2.71|3.101|3.006|3.031|2.9|2.8|2.902|2.801|2.8|2.749|2.712|2.7|2.733|2.8001|2.6|2.72|2.72|2.898|2.6|2.619|2.7891|2.8|2.802|2.801|2.8|2.8|3|3.001|2.95|2.775|2.711|2.639|2.6|2.802|2.801||2.801|2.667|2.721|2.71|2.7505|2.8|2.631|2.549|2.435|2.434|2.5|2.541|2.328|2.501|2.425|2.45|2.4|2.44|2.38|2.704|3.255|2.9|2.901|3.339|3.5|3.4|3.3|3.695|3.4|3.317|3.6175|3.768|3.594||3.6|3.675|3.5|3.5|3.538|3.802|3.51|3.785|3.71|3.71|4.048|4.115|4.151|4.147|4.086|4.2|4.182|4|4.092|4.18|3.9|3.9|3.8|3.921||3.81|3.9|4.15|3.9|3.61|3.617|4.801|5.115|4.811||4.5|4.322|4.077|3.796||3.8|3.713|4.15|3.6|3.035|2.637|3|2.851|2.7|2.6|2.201|2.18|2.18|2.175|2.23|2.281|2.133|2.111|2.26|2.25|2.2||2.2|2.231|2.31|2.162|2.7|2.71|2.578|2.5|2.3|2.14|2.201|2.2|2.5|3.019|3.145|3|3|3.231|3.341|3.1|3.502|3.761|3.82|3.901|4.51|5.2|5.835|6.1|6|6.4|6|6|6.159|6.1|6.767|6|5.9|5.6|6.1|6.201|6.2|6.3|6.5|6.6|7|7.7|8.183|8.5|8.801|10|9.3|9.381|9.858
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE|11.01|11.13|11.14|11.32|11.62|11.63|11.85|12.16|12.405|12.58|12.69|12.66|12.6309|12.7002|12.42|12.52|12.1|15.1|14.9|14.75|14.7145|14.97|14.755|17.225|17.03|16.93|17.45|17.66|17.45|17.38|16.93|16.82|16.73|17.19|17.14|16.94|16.76|16.34|16.12|16.17||16.86|16.91|16.67|16.68|16.43|16.455|16.53|16.79|16.745|16.5208||16.56|16.65|16.655|16.735|16.74|16.62|16.2461|15.13|15.28|15.22|15.31|15.05|14.85|14.94||14.3|14.22|14.31|14.401|14.3|14.16|13.89|13.74|13.515|13.235|12.97|12.62|12.42|11.98|12.1169|12.31|12.19|12.56|13.01|13.24|13.04|12.6606|13.09|13.36|13.69|13.76|13.7|13.69|13.71|14.16|14.0425|13.98|14|14.37|14.32||14.11|14.12|13.93|14.255|14.19|13.94|13.88|13.83|13.93|13.81|14.03|14.51|14.935|14.64|14.33|14.68|14.84|15.42|14.86|15.15|15.55|15.615|15.73|15.88|15.96|15.82|15.81|14.28|14.185|14.49|15|15.33|15.465||15.66|15.95|15.87|15.64|15.69|15.5|15.67|15.89|16.13|16.28|16.59|16.97|16.5468|16.385|16.24|16.37|16.17|16.09|16.01|15.7|15.07|15.065|15.52|15.75||15.82|15.86|15.82|15.24|15.485|14.995|14.51|14.68|14.605||14.67|14.39|14.31|14.5||13.8|13.745|14.73|14.46|14.64|14.9|15.125|15.37|15.46|15.29|15.52|15.45|15.48|15.41|15.64|15.2502|15.76|15.12|15.175|15.38|15.66||15.19|15|14.84|14.76|15.01|15.16|14.91|14.85|14.52|14.891|14.53|14.695|14.7|14.015|14.01|14.55|14.86|13.74|13.745|13.83|13.73|13.72|13.58|12.68|12.54|12.3|12.33|12.13|11.81|11.585|11.7001|11.865|12.505|12.565|12.7064|12.4924|12.61|12.045|11.83|11.7|11.57|11.73|11.67|11.79|12.19|12.6|12.89|13.18|12.42|12.2|12.77|12.97|13.55
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE|47.53|47.04|46.5|46.73|46.455|46.39|46.14|46.04|46.41|46.91|46.39|46.86|47.9|48.51|48.06|47.05|47.99|47.3|46.2|47.92|46.19|47.03|46.88|47.31|47.455|47.21|47.22|47.61|47.39|48.19|47.86|47.09|47.16|47.99|47.13|46|44.3|43.79|43.8|44.38||45.15|44.8956|43.86|43.2318|43.05|42.04|41.98|43.16|44.34|44.435||45.23|45.705|46.465|46.11|45.71|46.11|46.08|46.14|44.35|43.97|44.395|43.68|43.965|44.22||43.88|43.99|44.6|45.56|45.265|45.31|45.675|44.8701|43.885|43.89|43.72|43.57|43.91|41.74|42.08|42.37|41.45|40.7311|41.5|42.38|42.5|42.45|41.79|43.13|44.31|43.99|43|43.16|43.5085|43.38|43.1|42.425|41.95|41.86|40.705||40.1|40.25|40.73|40.48|40.43|40.01|39.76|39.17|39.4|38.1|37.85|37.93|38.1|36.82|36.27|36.28|35.71|36.53|35.83|37.52|39.84|40.21|40.65|40.75|41.39|41.18|41.7715|42.31|42.5631|42.46|41.51|39.2|37.32||49.38|49.11|48.83|48.64|48.24|48|48.89|49.06|48.13|47.8495|48.06|46.35|45.35|44.8274|44.79|44.45|43.87|43.1683|43.13|42.03|41.4195|40.85|41.09|41.47||41.8|41.49|41.61|40.29|40.225|39.235|38.78|39.245|38.51||38.26|38.07|37.61|37.01||37.13|36.75|37.245|36.41|36.22|36.25|37.06|37.53|37.01|36.66|36.615|36.19|35.69|35.93|36.55|37.26|37.8|36.305|36.595|36.44|37.16||36.6702|36.58|36.5|36.8|35.96|36.8|37.5|36.385|37.02|36.37|34.2112|33.85|33.805|33.54|33.17|33.27|40.2919|40.28|39.67|39.82|39.75|38.33|37.62|37.11|37.35|37.97|38.52|37.77|36.93|35.93|36.77|37.04|37.45|37.48|38.01|37.17|37.98|36.74|36.66|35.91|35.195|35.1|35.24|35.36|36.13|37.04|37.94|39.03|38.4|39.24|39.08|39.62|40.12
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE|23.26|23.08|22.7849|22.875|22.73|22.73|22.84|22.56|22.78|22.82|22.45|22.79|22.93|23.34|23.2|21.852|22.7|22.7|22.01|21.45|21.61|22.06|21.775|21.305|22.61|22.42|21.98|21.4|21.4|21.36|20.8|20.2|20.25|20.19|20.3|19.69|19.23|18.13|17.63|17.565||17.45|17.09|16.74|16.2|16.02|15.92|15.72|15.8|15.94|15.87||16.61|17.11|16.97|18.23|17.9|18.265|18.53|18.67|18.06|18.28|17.78|16.54|16.23|16.76||17.35|16.98|17.455|17.44|17.38|17.271|17|16.98|17.13|17.625|17.1801|17.08|17.33|17.43|17.61|17.38|16.2|18.07|18.48|19.4|18.96|18.89|18.955|18.93|19.09|18.93|18.96|18.78|18.597|18.735|18.69|18.97|18.64|18.61|18.57||18.25|18.06|18.17|18.95|18.13|18.05|18.31|18.08|17.7|16.88|17.3|17.94|18.44|17.97|17.27|17.41|17.99|19.09|19.33|20.39|21.32|22.14|22.15|22.76|22.95|22.85|22.7|22.67|22.56|20.51|20.1501|19.29|20.25||20.28|21.51|20.8|20.72|20.5|20.23|19.81|20.195|19.77|19.31|19.1968|18.72|18.19|18.14|18.0594|18.22|18.15|17.71|17.7501|17.93|17.82|17.71|17.9|18.25||17.45|16.43|18.3|18.155|18.16|17.66|16.88|16.6311|16.69||17.67|16.66|16.5|16.88||16.49|15.98|16.2574|15.211|14.98|14.701|15.12|15.35|15.7|14.73|14.61|15.315|15.6|16.165|16.64|16.94|17.24|17|17.26|16.99|17.68||17.1|17.62|16.36|17.75|18.12|18.35|18.44|18.575|18.64|17.82|17.655|18.65|18.6|17.25|16.94|18.17|18.69|18.49|17.47|18.26|18.19|17.61|16.84|15.99|15.86|15.63|15.3|15.44|15.28|14.61|14.465|14.69|14.98|15.15|14.66|14.42|13.9915|13.24|12.535|12.25|11.96|11.73|11.4|11.57|12.58|12.69|12.74|12.98|13.53|13.93|13.89|13.64|13.98
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE|21.6749|21.6533|21.3335|21.7311|21.6101|21.6101|21.3507|20.8916|21.2557|21.3075|21.2124|21.0223|21.8521|22.6819|23.6329|23.5667|23.6251|23.0746|22.7661|23.3582|24.2338|24.3172|23.8085|22.912|22.4325|22.3575|21.4736|20.8481|21.5861|20.9315|20.4895|20.2977|20.231|21.3067|21.2817|21.4402|21.3067|21.3925|20.9315|21.4819||21.4735|20.9148|20.4853|19.9328|19.9474|20.0225|20.0975|20.452|20.2502|20.0308||20.2978|20.1809|20.2143|19.6889|19.4554|19.4137|19.5055|19.2553|18.8633|19.3137|19.6472|19.3512|19.1969|19.4387||20.0558|20.0975|18.7132|19.8223|19.739|18.9496|18.1378|17.8544|17.7209|18.1211|18.1045|17.971|17.6041|17.8043|18.0794|17.5708|17.1186|17.1823|16.7286|17.3892|17.3335|16.8799|17.1664|16.9927|17.3773|17.0072|16.9833|16.8082|17.5643|17.1664|16.8321|16.466|16.0442|15.32|15.6383||15.5588|15.4473|15.7498|15.5906|15.4871|15.2802|16.2472|16.3387|16.1954|16.0999|16.1954|16.8401|16.9356|15.6622|15.27|15.3628|15.4571|16.5018|15.9965|16.8003|17.5643|17.5803|17.1743|17.3892|17.3494|17.5165|17.5086|17.4449|17.4608|17.3255|17.2141|16.9356|16.9515||17.1823|17.421|17.0549|17.1186|17.0631|16.9108|16.5985|16.3775|16.2252|16.1847|16.7508|16.2176|15.3129|14.5113|14.0847|13.9361|13.5439|13.1934|12.6678|13.7876|13.5515|13.1325|13.2087|13.4067||13.0106|12.7212|12.5841|12.2818|12.5689|12.249|12.0432|13.1706|13.7419||14.2607|14.2142|14.2523|14.7779||14.6103|14.3894|14.755|14.496|14.3665|14.2855|14.5341|14.5113|14.816|14.138|14.0238|14.1609|13.9171|14.2591|14.8083|14.9531|14.8845|14.7398|14.4122|14.3056|14.5494||14.576|14.7626|14.1228|14.3208|14.0999|14.2294|13.9628|13.9171|13.8638|13.4524|13.5668|13.9933|14.2827|13.7648|13.656|13.4826|13.0171|13.0687|12.6726|12.4026|12.0433|11.9235|11.6915|11.6766|11.6092|11.6728|11.4931|11.3823|11.0328|10.8083|10.4789|10.4144|10.6286|10.7634|10.5463|10.419|10.3667|10.4041|10.1346|10.0673|10.0223|9.6631|9.6631|9.6593|10.8307|10.6586|10.4565|10.1496|10.3667|10.9205|11.0328|10.8681|10.958
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|3.34|3.31|3.3|3.345|3.34|3.3|3.31|3.28|3.34|3.295|3.31|3.26|3.38|3.32|3.455|3.35|3.32|3.42|3.4|3.315|3.315|3.38|3.33|3.32|3.38|3.44|3.54|3.61|3.66|3.66|3.685|3.61|3.6|3.7201|3.655|3.675|3.64|3.58|3.585|3.61||3.61|3.725|3.715|3.7|3.71|3.79|3.78|3.89|3.865|4.03||4.07|4.0035|4.085|4.12|4.1|4.1|4.27|4.37|4.25|4.24|4.1|3.97|3.99|4.06||4.53|4.45|4.77|4.845|4.57|3.5801|3.5402|3.42|3.36|3.24|3.19|3.275|3.235|3.2|3.29|3.32|3.22|3.21|3.2|3.21|3.255|3.25|3.25|3.22|3.1825|3.25|3.23|3.22|3.2|3.23|3.25|3.29|3.27|3.425|3.275||3.3|3.295|3.275|3.31|3.27|3.2|3.1275|3.06|2.98|2.94|3.02|3.29|3.365|3.36|3.65|3.367|3.47|3.35|3.15|3.295|3.39|3.3|3.21|3.27|3.42|3.24|3.22|3.465|3.54|3.65|3.845|3.96|4.02||4.04|4.05|4.02|4.05|4.12|4.11|4.18|4.38|4.36|4.49|4.495|4.62|4.49|4.565|4.525|4.53|4.455|4.43|4.545|4.68|4.79|4.66|4.7|4.795||4.875|4.74|4.75|4.7|4.61|4.63|4.62|4.705|4.75||4.58|4.33|4.175|4.365||4.55|4.51|4.54|4.329|4.3|4.33|4.36|4.395|4.3|4.305|4.38|4.51|4.56|4.58|4.61|4.5646|4.69|4.48|4.5|4.54|4.67||4.67|4.45|4.45|4.62|4.61|4.76|5.13|5.05|5|4.92|4.73|5.21|5.75|5.81|5.81|5.845|5.985|5.78|5.625|5.5204|5.5217|5.5|5.21|5.25|5.14|5.1|5.525|5.36|5.18|5.04|5.13|5.2|5.25|5.375|5.62|5.56|5.84|5.6|5.57|5.475|5.46|5.41|5.47|5.61|5.95|6.09|6.1|6.0203|6.49|6.66|6.765|7.1|7.8
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE|2.61|2.59|2.6|2.6|2.6|2.6|2.48|2.58|2.52|2.5785|2.59|2.57|2.65|2.65|2.65|2.65|2.66|2.5859|2.61|2.66|2.68|2.6773|2.68|2.68|2.58|2.71|2.7|2.65|2.86|2.78|2.75|2.75|2.83|2.99|2.7|2.6742|2.87|2.96|2.6525|2.4||3|2.655|2.72|2.45|2.56|2.54|2.34|2.64|2.62|2.76||2.76|2.82|2.7801|2.79|2.7801|2.9203|2.78|2.945|2.96||2.8255|2.895|2.82|2.98||3|3|3|3|2.82|2.85|2.6901|2.8|2.64|2.95|3.185|3.1922|3.32|3.3608|3.37|3.3702|3.21|3.154|3.15|3.11|3.14|2.88|2.9242|2.8|2.83|2.89|3.05|3.15|3.05|2.8816|3.09|3.09|2.98|3.075|3.23||3|2.96|2.8499|2.81|2.88|3.08|3.0078|3.21|3.19|3.21|3|3.32|3.14|3.2|3.17|2.9901|3.04|2.975|2.59|3.01|3.32|3.55|3.5|3.41|3.4|3.46|3.53|3.19|3.39|3.245|2.9119|2.55|2.58||2.21|2.23|2.4|2.28|2.74|3.01|3.33|3.15|3.275|3.01|3.37|3.1401|3.33|3.36|3.43||3.64|3.44|3.21|3.94|3.84|3.72|3.82|3.9465||3.93|3.92|4.04|4|4.12|3.79|3.51|3.6|3.12||3.1601|2.72|2.82|2.4601||2.4|2.73|2.74|2.6126|2.36|2.36|2.5701|2.5|2.65|2.55|2.3801|2.4801|2.48|2.5|2.51||2.5|2.4727|2.7|2.7|2.81|||2.7|2.93|2.71|2.66|2.8|2.81|2.83|2.925|2.92|2.83|2.95|3||3.02|3.02|3.02|3.1217|3.14|2.95|2.98|2.91|3.05|3.27|3.28|3.3|3.27|3.28|3.29|3.27|3.3|3.02|3.0114|3.03|3.05|3.05|3|2.9|3.12|3.285|3.21|3.14|3.24|3.1413|3.13|3.0101|3.31|3.25|3.015|3.02|2.99|3.04|2.94
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE|11.1321|10.9544|10.8527|10.912|11.2083|11.3522|11.4453|11.3607|11.3522|11.2718|11.2675|11.3607|11.3776|11.331|11.2167|11.1321|11.4622|11.4284|11.3945|11.3183|10.9035|10.7173|10.6326|10.5903|11.0178|11.1067|11.0475|11.0855|11.022|10.9459|11.0474|11.0136|10.7765|11.0136|11.0686|10.8273|10.8358|10.7596|10.5861|10.8273||11.1067|11.2167|11.1829|10.8824|10.6326|10.7511|10.5903|10.7342|10.8019|10.7342||10.8358|10.675|10.675|11.0898|10.8443|10.6834|10.8527|9.6168|9.1681|9.003|8.8633|8.5078|8.5078|8.7491||8.9057|8.821|8.8866|8.8464|8.7618|8.6221|8.5332|8.4316|8.3385|8.5417|8.512|8.5332|8.6602|8.8126|8.8486|8.8464|8.694|9.1004|8.9565|9.0834|8.9311|8.8464|8.8887|9.0411|9.4602|9.3543|9.439|9.566|9.7268|9.7565|9.6379|9.7099|9.8284|9.7607|9.5321||9.5237|9.439|9.676|9.8792|9.9512|9.9131|9.8115|9.7226|9.6252|9.4051|9.5321|9.8199|9.7522|9.5491|9.6506|9.7988|9.8115|10.1078|9.8284|10.167|10.7696|10.4803|10.1586|10.3448|10.0781|9.7353|9.8072|9.8792|9.8961|10.04|10.2686|10.3533|10.3871||10.4972|10.3956|10.4041|10.4041|10.3787|10.2855|10.4041|10.4972|10.5056|10.7554|10.9755|10.8739|10.6834|10.5903|10.3448|11.0559|11.1363|11.0432|11.1067|11.0898|10.8612|10.9205|11.1067|11.2845||11.3268|11.3141|11.1914|11.1067|11.1575|11.1152|10.8104|10.7765|10.6665||10.6072|10.6919|10.7004|10.8104||10.7427|10.5141|10.8019|10.5734|10.3617|10.2432|10.7765|12.2665|11.1152|10.9966|11.0474|11.1236|10.9035|11.4199|11.4834|11.7671|11.657|11.166|11.3776|11.5046|11.7839||11.7331|11.7247|11.6316|11.7331|11.4538|11.4792|11.8347|11.767|11.8517|11.7247|11.4453|11.5892|11.6062|11.403|11.039|11.3141|11.5469|11.4538|11.4284|11.4115|11.2503|11.2083|10.9543|10.5002|10.4041|10.5903|10.6411|10.2348|10.0842|9.6591|9.6337|9.7607|9.7692|9.7438|10.0739|10.1078|10.057|9.3374|9.312|9.4051|9.6252|9.4729|9.566|9.4644|9.8707|10.2178|10.0231|9.8623|9.5321|9.7692|9.6591|9.7988|10.0231
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE|29.5334|29.1958|28.2008|28.1738|27.6471|27.6966|27.4535|27.5795|27.7596|27.8497|27.4985|27.4985|28.0658|28.0477|28.1468|27.7596|28.0748|28.1153|28.7951|28.3809|28.534|28.7122|28.498|28.1198|28.615|28.588|28.9491|28.2548|25.3825|27.8857|28.3089|27.9127|27.8136|28.2368|28.1918|27.4625|27.0123|26.8592|26.5621|27.3454||28.1199|27.9577|27.3094|26.9763|27.3544|26.9492|27.1113|28.1558|27.8857|27.9667||27.8046|27.7506|28.0748|28.8491|28.1468|28.3989|28.8221|28.9211|27.7866|27.1834|27.0393|26.6701|26.6544|27.9667||27.8136|27.7686|27.7686|27.5525|27.5615|27.4265|26.9312|26.9763|26.9402|26.9132|26.5711|26.454|26.2559|25.9858|25.5986|25.4996|24.8153|25.0854|24.5542|24.7432|24.7613|24.8153|24.4101|24.6262|24.7793|24.6757|22.9064|24.9143|24.8423|24.8243|24.5902|24.6892|24.6442|24.5812|23.6808||23.6537|23.6628|24.14|24.5992|24.7252|24.7613|24.7613|24.6082|24.5857|23.4737|23.6267|24.104|24.7267|24.4101|24.0589|23.7123|23.5952|24.6532|24.14|24.7342|25.8507|26.1119|25.8823|25.9138|27.0483|27.028|26.7602|26.382|26.2825|25.5176|25.7202|25.5356|25.5986||26.5351|26.6791|26.9132|26.5621|26.508|26.2739|26.4145|27.0123|26.8772|27.1068|27.5795|27.4715|26.7557|26.2469|26.1749|26.5171|26.1389|25.5761|25.0494|24.9683|24.5001|23.5463|27.8497|27.6426||27.9127|27.6606|26.9673|25.8598|25.8598|25.3285|24.5271|25.6527|24.8603||24.4461|24.3831|24.3291|24.148||24.149|23.9329|24.0139|22.8344|22.2761|21.988|22.8524|23.7438|24.203|24.23|25.1754|24.738|24.897|24.3004|24.334|24.512|24.6785|23.7878|23.9559|23.5693|23.8097||23.5609|23.6366|23.1828|23.0988|23.2795|23.4433|22.5274|22.3426|23.082|22.5778|21.5275|21.5713|21.0486|21.0149|20.6662|21.7146|22.3402|22.8615|23.044|22.7573|21.5234|21.9057|21.9492|20.85|22.6878|23.6696|24.5038|24.052|23.5306|23.7565|23.6001|23.8304|23.9415|23.7305|24.0346|23.9477|23.9825|22.9571|23.0006|22.8094|23.0353|22.6095|22.6964|22.792|23.3134|23.8652|23.435|23.9738|23.5045|23.435|23.5219|24.1215|25.2511
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE|10.3|10.32|10.21|10.39|10.29|10.585|10.8|10.71|10.72|10.8|10.86|10.8108|10.88|10.995|10.67|10.5001|10.83|10.875|10.56|10.39|10.35|10.47|9.3|9.18|9.48|9.5|9.535|9.45|9.47|9.43|9.21|9.1|9.03|9|8.95|8.8|8.75|8.19|7.93|8.25||8.3407|8.28|8.1064|7.965|8|7.85|7.85|7.82|8.06|7.97||8.19|8.31|8.28|8.26|8.12|8.34|8.37|8.23|7.84|7.83|7.61|7.28|7.3|7.6||7.85|7.91|8.235|8.09|7.91|7.91|7.64|7.6|7.56|7.66|7.6|7.585|7.68|7.565|7.61|7.61|7.2|7.16|7.15|7.53|7.34|7.33|7.41|7.65|7.71|7.7|7.67|7.87|7.915|8.13|8.195|8.25|8.28|8.4|8.39||8.41|8.42|8.49|8.77|8.24|8.4|8.37|8.41|8.2|8|8.07|8.04|8.29|7.8001|7.8|8.08|8.53|9.06|8.83|9.4|9.61|9.94|9.89|9.925|9.81|9.08|8.88|8.91|8.9125|8.79|8.29|9.31|9.52||9.8|10.4|10.13|10.3|10.42|10.23|10.13|10.41|10.22|9.74|10.12|9.79|10.14|10.11|9.92|10.03|10.1|9.9|10.05|10.02|10.05|10.05|10.14|10.55||10.47|10.37|10.1|9.69|9.855|9.66|9.42|9.114|9.21||9.82|9.58|9.56|10.02||9.705|9.48|9.98|9.55|9.5|9.36|9.5|9.72|9.73|9.277|9.2192|9.51|9.53|9.88|9.93|10.83|10.89|10.63|10.7475|10.57|10.9||10.82|11.175|10.51|11.11|11.01|11.34|11.58|11.53|12.02|11.63|11.5926|12.19|12.2|11.98|11.7|10.9|10.585|12.74|12.4|12.61|12.6|12.14|11.98|12.08|11.87|11.63|11.0018|11.03|10.475|10.015|9.73|9.81|10.17|10.46|10.5|10.26|9.95|9.64|9.15|9.08|9.04|8.82|8.71|9.02|9.78|10.02|10.01|9.84|9.95|10.18|10.25|10.06|10.47
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE|12.49|12.45|12.385|12.22|12.25|12.28|12.35|12.62|12.45|12.4|12.565|13.04|13.09|13.19|13.329|13.395|13.68|13.625|13.64|13.653|13.48|13.85|14.13|14.17|14.14|14.7|14.9|14.83|14.85|14.77|14.56|14.46|14.37|14.61|14.615|14.32|14.385|14.32|14.4633|14.58||14.43|14.48|14.51|14.15|14.42|14.41|14.32|14.24|14.36|14.64||14.77|15.07|15.145|15.14|14.89|15.03|15.09|15.26|14.5|14.34|14.05|13.42|13.44|13.37||13.4|13.595|13.535|13.435|13.41|13.46|13.5428|13.12|13.1|13.11|12.93|13.26|13.56|13.79|13.783|13.7|12.99|13.74|13.39|13.68|13.81|14.01|13.945|13.95|14.3|14.26|14.4|14.34|14.31|14.3|14.405|14.46|14.54|14.53|14.6701||14.55|14.54|14.45|14.65|14.93|14.96|14.8|15.05|15.21|14.81|14.91|15.14|15.105|14.925|14.78|14.8|14.54|14.8|14.01|14.55|15.025|15.61|15.58|15.91|16.15|15.96|15.96|16.02|15.95|16.055|16.105|16.02|15.92||16|15.885|15.81|15.895|15.98|15.88|16.015|16.25|16.27|16.41|16.39|15.96|15.99|15.77|15.77|15.14|16.76|17.08|17.09|17.06|17.16|17.05|17.14|17.35||17.27|17.28|17.215|17.195|17.095|17.0726|17.02|17.255|17.27||17.22|16.97|16.97|16.91||16.683|16.63|16.69|16.62|16.46|16.32|16.48|16.52|16.59|16.785|16.76|16.67|16.694|16.71|16.59|16.77|16.615|16.35|16.48|16.45|16.67||16.61|16.63|16.46|16.47|16.53|16.53|16.5|16.58|16.55|16.665|16.48|16.47|16.6|16.11|16.085|16.4|16.73|16.94|16.86|16.37|16.86|16.75|16.8|16.35|16.5|16.7375|16.99|16.93|16.9|16.36|16.34|16.41|16.34|16.045|16.41|16.57|16.54|16.16|16.16|16.2399|16.25|16.33|16.9|16.78|17.1|17.24|17.323|17.47|16.94|16.84|16.78|16.725|16.97
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE|7.98|7.999|8.035|7.99|8.1|8.06|8.015|7.94|8.07|7.905|7.94|7.86|7.46|7.57|7.17|7|7|8.915|8.91|9.37|9.625|9.73|9.76|9.9|10.075|10.085|10.09|10.08|10.1|10.21|10.1|10.22|10.12|10.555|10.575|10.18|10.35|10.37|10.215|10.41||10.55|10.48|10.44|10.03|9.92|9.94|9.765|10.08|10.18|10.455||10.32|10.5|10.26|9.94|9.4|9.27|9.085|9.12|8.705|8.77|8.745|8.565|8.68|8.8||8.74|8.56|8.74|8.968|8.645|8.75|8.51|8.51|8.4895|8.35|8.19|8.25|8.56|7.9|8.6095|8.66|8.59|8.66|8.73|8.955|8.95|8.88|8.97|9.09|9.41|9.33|9.415|9.6|9.79|9.94|10.2402|10.42|10.58|10.62|14.76||14.82|15|15.17|15.29|15.6201|15.49|15.48|15.37|15.51|15.185|14.858|14.8|15.75|15.43|15.26|15.07|15.115|15.23|15.065|15.63|16.25|16.25|16.14|16.5|16.56|16.38|16.57|17.35|17.29|17.24|17.03|16.4|15.5||16.96|17.24|17.04|16.93|17.02|16.7802|17.06|17.12|16.78|17.42|18.02|18.155|18.3|18.63|18.52|18.26|17.9753|17.78|17.73|18.2|18.02|18.84|18.88|19.495||19.49|19.47|19.07|19.32|19.31|18.45|18.34|18.94|18.65||18.59|18.2|18.1|18.45||18.335|18.48|18.52|18.25|18.48|18.83|19.06|20.28|20.24|20.05|19.93|19.23|19.02|19.35|20.46|20.18|20.15|19.42|19.415|19.35|20.255||20.06|20.2921|20.16|20.74|19.88|20.32|20.47|19.55|19.18|18.52|18.145|18.69|20.41|19.85|22.01|22.24|22.32|22.32|22.4|22.25|21.82|19.77|18.99|18.79|18.68|18.96|19.27|19.49|19.07|18.8|19.32|19.18|19.65|20.15|20.08|20.255|19.955|19.36|19.2|19.09|18.845|18.675|18.17|17.84|18.475|18.49|18.37|18.03|17.43|17.52|18.29|18.69|19.81
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE|1.35|1.34|1.29|1.3|1.39|1.45|1.51|1.55|1.58|1.57|1.63|1.66|1.86|1.85|1.75|1.75|1.8|1.84|1.7523|1.7401|1.78|1.7|1.63|1.58|1.6523|1.6673|1.62|1.71|1.8631|1.84|1.83|1.8|1.76|1.79|1.7506|1.68|1.71|1.69|1.68|1.66||1.65|1.5|1.27|1.22|1.2|1.25|1.3|1.43|1.46|1.45||1.41|1.38|1.35|1.39|1.35|1.32|1.31|1.31|1.22|1.2|1.2|1.21|1.24|1.23||1.36|1.4|1.36|1.391|1.37|1.28|1.27|1.25|1.25|1.28|1.35|1.42|1.55|1.51|1.4013|1.4319|1.47|1.56|1.59|1.66|1.53|1.5|1.52|1.53|1.55|1.54|1.52|1.43|1.4024|1.4601|1.36|1.35|1.28|1.29|1.2||1.17|1.18|1.2501|1.24|1.18|1.48|1.38|1.3|1.3|1.27|1.34|1.36|1.29|1.28|1.31|1.33|1.35|1.41|1.36|1.44|1.49|1.48|1.55|1.67|1.78|1.79|1.81|1.85|1.87|1.945|2.02|2.1|2.15||2.15|2.1|2.1532|2.06|2.02|2.022|2.054|2.135|2.06|2.1|2.205|2.25|2.19|2.23|2.2|2.15|2.11|2.05|2.04|1.9|1.84|2.02|1.93|1.9026||1.89|1.9|1.76|1.64|1.55|1.5046|1.44|1.36|1.37||1.35|1.25|1.22|1.29||1.4411|1.48|1.62|1.63|1.63|1.55|1.51|1.55|1.63|1.44|1.37|1.2901|1.25|1.27|1.315|1.3|1.31|1.23|1.22|1.2|1.22||1.28|1.27|1.43|1.41|1.38|1.41|1.51|1.64|1.53|1.5|1.47|1.55|1.59|1.575|1.67|1.77|1.92|1.95|1.87|1.86|1.93|1.8791|1.87|1.9|1.9275|1.9|2.02|2|2|1.99|2.03|1.99|2.11|2.22|2.28|2.24|2.1661|2.07|1.98|2|2.08|2.08|2.08|2.075|2.18|2.39|2.5101|2.61|2.63|2.69|2.71|2.7117|2.8
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE|46.08|45.15|43.7517|44.64|44.1|42.77|41.65|39.58|40.84|43.66|43.96|45.2236|45.576|45.2401|45.92|43.07|43.7497|42.15|40.1|37.34|36.62|35.93|35.49|35.12|35.62|35.875|35.62|36.14|36.27|36.761|37.21|36.55|36.51|34.91|33.8|32.46|32.59|32.57|32.17|32.87||33.26|32.76|32.595|31.38|30.83|30.84|31|30.64|30.59|30.72||30.52|31.25|31.56|32.79|31.87|32.0799|31.7|31.32|29.4|28.9416|27.44|26.59|26.15|27.3199||24.795|22.28|19.535|20.46|21.06|21.02|20.8001|20.38|20.15|20.39|20.24|20.01|20.2444|20.01|19.99|19.94|19.41|20.99|20.79|20.91|20.68|20.4|20.45|20.67|21.26|21.05|21.12|21.5|21.69|21.47|21.48|21.08|21.09|20.74|20.35||19.94|20.19|20.6|22.81|22.4|22.01|21.85|21.53|21.71|21.16|21.98|22.18|22.49|21.19|20.85|21.65|21.56|23.13|22.6|23.665|24.92|25.32|25.37|25.36|25.6|24.81|24.36|24.23|23.92|24.1703|24.48|24.43|24.6||23.71|22.62|22.51|22.2702|22.22|22.36|22.855|22.74|22.7|22.42|22.5|19.5|23.541|23|22.2812|22.1|21.935|21.89|21.6267|21.61|21.16|21.09|22.075|22.43||22.35|22.02|21.93|22.22|21.52|20.86|19.88|19.95|19.88||19.83|19.72|19.525|19.5705||19.11|19.45|20.45|20.17|20.25|19.81|20.04|19.875|20.13|18.8|19.68|20.19|20.29|20.27|20.44|20.5|20.99|20.14|20.17|20.28|21.045||21.06|20.8901|20.61|20.81|20.25|20.69|21.18|20.69|20.82|20.635|20.0201|20.1318|18.9015|19.5195|17.01|16.765|17.75|17.2867|16.82|16.5|16.22|15.24|15.03|14.695|14.47|14.5|14.64|14.195|13.81|13.1|13.34|13.17|13.17|13.15|13.64|13.59|13.76|12.975|12.87|12.85|13.32|13.36|13.72|13.51|14.33|14.54|14.91|14.43|14.62|15.07|14.775|15.34|15.5396
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE|13.342|13.2|14.038|14.21|14.224|14.6|14.62|14.594|13.4|12.924|12.22|12.2|12.2|12.344|12.746|12.7|12.84|12.96|13.2|13|13.504|13.6|13.6|13.202|12.94|13.4|13.4|13.8|13|13|13.8|17.2|16.876|16.702|16.202|16.282|16.6|16.3|16.398|16.5||16|16.302|16|15.8|15.6|15.076|15.002|15|15.28|15||14.8|14.8|15|15.4|15.6|15.6|15.8|15.802|16|16|16|16|16|15.802||16.2|16.098|17.036|17.036|17.398|17.2|17.2|17.202|17.24|17.2|17.202|17.2|17.19|17|17.042|17.4|16.998|16.6273|17.3|17.3|17.198|16.64|16.64|16.3|16.4|16.29|16|15.992|15|15.8|15.446|14.956|15.052|14.6|14||14|13.6|13.534|13.662|13.5|13.202|12.4|12.368|12.222|12.494|12.4|12.8|13.03|12.8|12.97|12.6|12.2|12.4|12.2|12.2|12.84|10.248|10.202|9.8|10.044|9.894|9.81|10.02|10|10.06|10.1|10.026|10.02||10.1|10.302|10.82|11.24|12.04|12.02|12.06|12.238|12.4|11.8|11.602|11.45|11.6|11.592|11.456|11.504|11.804|11.52|11.5|11.4|11.4|10.38|11.196|10.86||10.602|10.22|10.228|10.4|10.4|10.12|10|10|9.38||9.6|9.206|8.3|8.6||8.164|8.114|8.42|8.42|8.69|8.66|8.802|8.738|9|8.24|8|7.9|7.6|8.42|8.64|8.464|8.6|9.152|8.652|8.6|8.62||8.46|8.198|8.96|7.98|7.5|7.812|8.11|10.242|10.24|10.2|10.1|10.07|10.44|10.6|11|11.2|11.2|11.1|11.704|11.8|11.8|12|12|11.4|11.4|12.1|12|11.2|11.2|11|11.18|11.2|11.308|12.6|13.058|13.24|13|12.648|12.594|12.4|13.022|12.688|13|13.518|14.15|15.82|18.22|18.05|18.202|19.8|19.6|20|20.6
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE|4.63|4.39|4.48|4.49|4.25|4.52|4.36|4.115|3.99|3.994|4.13|4.09|4.06|4.2|4.08|4.095|4.1|4.3|4.23|4.19|4.43|4.42|4.44|4.36|4.305|4.38|4.42|4.72|4.8|4.78|4.805|4.77|4.65|4.62|4.5201|4.63|4.6|4.59|4.59|4.67||4.59|4.54|4.61|4.94|4.93|5.11|4.97|5.17|5.18|4.9||4.96|5.23|5.23|5.21|5.22|5.07|4.96|5|4.905|4.77|4.41|4.34|4.425|4.56||4.88|4.99|5.065|5.25|5.29|5.27|5.16|5.51|5.36|5.61|5.32|5.39|5.46|4.92|5.42|4.89|5.03|4.75|4.55|4.26|4.09|4.32|4.39|4.565|4.545|4.71|4.74|4.46|4.455|4.38|4.31|4.22|4.225|4.28|4.27||4.135|4.1805|4.245|4.63|4.37|4.41|4.61|4.52|4.64|4.51|4.62|4.6701|4.64|4.97|4.9825|5.045|5.26|5.39|5.13|5.01|5.24|5.29|5.36|5.32|5.65|5.66|5.63|5.64|5.585|5.525|5.825|6.02|6.01||5.97|5.9|6.1199|6.185|6.2|6.12|6.32|6.64|6.67|6.79|7.07|7.135|7.05|7.16|7.1|7.42|7.39|7.56|7.49|7.48|7.1|7.14|7.29|7.395||7.54|7.2|6.9|7.06|8.02|8.15|8|8.05|7.99||7.61|7.1|6.68|6.49||6.665|6.83|6.615|6.47|6.965|7.07|7.32|7.46|7.5084|7.44|7.42|7.51|7.28|7.16|6.955|6.83|7.33|6.93|6.93|6.91|7.351||7.2|7.9|7.71|7.59|7.125|7.06|7.14|7.23|7.19|7.03|7.02|7.11|7.255|7.01|7.145|7.32|7.355|6.775|6.91|6.74|6.85|6.44|5.62|5.34|5.39|5.4|5.59|5.47|5.52|5.19|5.27|5.3239|5.33|5.37|5.7|5.6317|5.79|5.51|5.42|5.32|5.38|5.295|5.14|5.045|5.075|5.35|5.43|5.55|5.5401|5.505|5.595|5.6|5.685
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE|1.6|1.62|1.59|1.6|1.62|1.67|1.6201|1.79|1.82|1.885|1.8|1.715|1.65|1.65|1.66|1.81|1.84|2|1.9192|1.835|1.98|2.18|2.265|2.22|2.38|2.52|2.52|2.75|2.79|2.97|2.94|2.7115|2.695|2.605|2.51|2.54|2.6383|2.6|2.55|2.66||2.7|2.6701|2.65|2.57|2.44|2.53|2.63|2.77|2.74|2.69||2.64|2.78|2.79|2.92|2.84|2.8|2.85|2.97|2.7001|2.68|2.72|2.635|2.465|2.37||2.35|2.33|2.54|2.75|2.79|2.81|2.74|3.21|2.95|2.25|2.23|2.45|5.63|5.74|5.38|4.1|3.31|3.07|2.99|2.7801|2.48|2.295|2.24|2.33|2.41|2.26|2.14|2.08|2.04|1.9102|1.85|1.54|1.47|1.53|1.52||1.63|1.62|1.63|1.741|1.7208|1.62|1.65|1.59|1.53|1.39|1.36|1.53|1.36|1.32|1.33|1.25|1.21|1.31|1.32|1.22|1.51|1.55|1.67|1.75|1.91|1.73|2.19|2.39|2.47|2.53|2.6|2.78|2.79||3.03|3.21|3.355|3.68|3.7|3.75|3.86|4.085|4.075|4.245|4.25|4.07|3.72|3.79|3.69|3.9|3.82|4.08|4.435|4.21|4.475|4.34|4.56|4.45||4.61|4.2601|4.26|4.23|4.225|4.16|4.29|4.65|4.74||4.82|4.67|4.66|4.93||5.37|5.265|5.615|5.615|5.71|6.2501|6.51|6.47|6.59|5.53|6.115|6.07|5.65|5.61|5.79|5.47|5.38|5.03|4.99|4.98|5.26||5.3|5.08|5.04|5.24|5.54|5.445|5.89|5.6931|5.22|4.55|4.35|4.765|4.835|4.735|5.15|5.355|5.36|5.48|5.36|5.3373|5.26|5.18|4.89|4.88|4.8725|4.78|5.06|4.9304|4.92|4.69|4.79|4.72|4.93|5.12|5.31|5.1299|5.3|5.01|4.83|4.83|4.97|4.62|4.65|4.68|4.69|4.865|5.235|5.11|5.52|6.32|5.49|5.33|4.68
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE|8.09|7.56|7.45|7.3|7.45|7.1|6.395|7.82|7.98|8.09|8.21|8.27|8.82|9.1|9.25|9.44|9.33|9.73|9.83|10.12|10.28|10.7|10.14|9.96|10.237|10.05|9.85|10.27|10.115|10.285|10.53|9.505|9.12|9.37|9.34|9.198|9.155|9.22|8.94|8.72||8.69|8.27|8.25|8.3|8.11|8.305|8.27|9.2625|8.97|9||9.28|10.08|10.51|10.165|9.95|9.72|9.5915|8.54|8.13|8.04|7.53|7.36|7.25|7.79||8.11|8.07|8.87|9.43|9.5275|9.3|9.23|9.78|9.71|10|9.78|10.69|11.55|14.02|14.01|14.54|14.14|14.3|13.7|13.46|13.29|13.43|13.285|13.015|12.95|13.15|13.05|13.09|13.52|13.76|13.43|13.325|12.935|12.111|11.825||11.08|10.67|10.47|10.825|10.89|10.54|10.15|10.19|10.183|10.05|10.74|10.82|11.035|10.95|10.85|10.74|10.65|11.375|11.58|11.87|12.055|13.31|13.64|14.43|15.55|15.39|16.39|15.9|15.775|15.35|15.63|15.65|16.05||16.495|16.59|16.84|16.6|16.49|16.32|16.34|16.31|16.365|16.31|16.01|16.16|16.1967|16.145|15.935|15.83|15.63|15.4991|16.02|16.0356|15.44|13.9|14.115|13.57||13.63|12.81|13.11|13.6|14.33|14.7|14.512|14.75|14.46||14.09|13.95|13.74|13.96||13.8577|13.37|13.62|14|14.4|15.875|16.285|16.41|16.55|16.28|16.77|16.67|16.76|17.225|17.09|16.86|16.65|16.51|16.63|17.15|17.5||17.58|17.64|18.16|18.6|18.61|19.01|17.9766|18.615|18.81|18.66|16.99|18.61|17.94|17.49|17.09|17.55|17.82|17.06|16.685|16.19|16.32|16.74|16.39|17.03|17.165|17.54|18.85|18.56|18.25|17.35|17.52|18.115|18.81|19.08|19.31|19.17|19.47|18.7|18.59|18.21|18.35|17.885|18.09|17.715|18.27|18.5|18.001|17.51|17.01|18.35|19.2|20.166|20.81
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE|5.67|5.49|5.47|5.54|5.35|5.24|5.17|5.27|5.34|5.39|5.45|5.64|5.69|5.58|5.45|5.06|5.14|5.04|5.08|5.06|5.09|5.19|5.0015|4.97|5.05|5.01|4.9|5.12|5.13|5.15|5.17|5.19|5.32|5.33|5.32|5.11|4.85|4.75|4.5101|4.93||4.88|4.895|4.9|4.85|4.85|4.84|4.79|4.725|4.78|4.85||4.84|4.7733|4.74|4.75|4.69|4.68|4.6925|4.62|4.75|4.79|4.8398|4.45|4.42|4.41||4.6|4.291|4.3503|4.42|4.33|4.4|4.14|3.8505|3.84|3.795|3.75|3.68|3.6|3.37|3.51|3.52|3.6|3.73|3.81|3.73|3.8|3.75|3.72|3.82|4.135|4.1|4.3|4.3|4.27|4.29|4.26|4.43|4.48|4.5|4.4275||4.18|4.08|4.1|4.0499|3.96|3.92|3.965|4.04|3.91|3.935|4.06|4.075|4.04|3.97|4.07|3.97|4.05|4.19|4.19|4.18|4.56|4.705|4.59|4.71|4.82|4.17|4.29|4.37|4.35|4.42|4.8|4.93|4.8||4.99|5.15|5.05|4.89|4.87|4.85|4.8978|5.08|5.08|5.12|4.92|4.99|4.89|4.76|4.8|4.8899|4.79|4.6614|4.51|4.36|4.1|4.07|4.15|4.13||4.13|4.08|4.19|4.135|4.05|3.88|3.87|3.91|3.65||3.465|3.37|3.34|3.43||3.44|3.44|3.6|3.62|3.75|3.48|3.36|3.4203|3.45|3.33|3.39|3.46|3.49|3.49|3.76|3.61|3.76|3.57|3.54|3.45|3.98||4.09|4.03|4.04|4.03|4.05|4.06|4.045|4.2|4.2|4.04|3.675|3.68|3.7|3.63|3.94|4.2|4.26|4.05|4.04|3.94|4.03|4.08|3.94|3.93|3.9|3.88|4.1|3.97|3.91|3.71|3.84|3.795|3.89|3.99|4.08|3.86|3.66|3.57|3.59|3.51|3.59|3.595|3.56|3.63|3.46|3.42|3.56|3.45|3.515|3.89|3.855|4.09|4.26
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE|20.55|21.75|20.25|20.25|20.4|19.5|19.35|19.5|15.75|15.75|16.35|15.45|15.6|14.55|13.6875|12.9|13.2|14.1|14.1|13.95|13.8|14.4|13.05|12.75|13.8|14.1015|15.6|15.6|16.2|15.75|15.75|17.25|17.25|18.75|18.525|18.375|18|17.55|17.7|17.25||17.1|17.0835|16.8|15.15|15.45|14.4915|16.5|15.75|15|15||13.6515|12.9015|12.6|13.7265|14.1|14.295|15|15.15|15.3|15.3|13.8|12.45|12.8955|12.9765||14.7|15.15|15.15|15.3015|15.45|15.15|15|15.45|15.45|15.3|14.7765|15|15.75|15.45|15.75|15.6|15.15|15.45|15.15|15.15|15.1275|14.25|15.3|15.6|15.75|15.15|15.6|15.9|15.6|15.3|13.974|12.8295|13.3365|12.75|12.6||12.4695|11.925|11.913|12|11.85|11.895|12.45|12.645|11.925|12.1515|12.3|14.34|15.375|15.3|15.375|16.95|16.275|15.9|15.45|14.7405|14.715|15|15.15|15|14.715|43.05|45.225|44.85|49.65|49.65|50.1|50.1|50.1||49.125|52.65|54.9|53.4|53.7|55.8|62.175|64.275|62.85|65.7|68.7|70.8|72.45|70.8|68.25|67.2|66.9|61.05|59.7|60.825|60|56.4|57.4515|46.575||47.4|41.55|41.625|35.55|35.85|33.9|36.675|37.5|34.05||35.025|33.75|33.3|34.2||33.9|30.15|30.6375|30.6|30.9|33.675|35.2125|32.775|30.45|30.45|30.45|30|30.15|30.45|31.35|30.9|31.425|30.6|28.35|27.9|27.882||28.575|27.45|28.05|29.85|30.6|30.6|31.05|30.6|30.75|30.45|33|31.65|30.45|29.4375|27.7935|29.625|29.25|28.35|28.2|26.55|25.05|24.15|22.2|24|24.9|24.9|25.5|24.375|24.9|29.25|30.075|30|31.95|31.65|33.15|34.2|35.25|33.45|33.675|34.725|36.9|36.6|36.9|37.05|38.4|41.163|39.45|35.7|39.6|40.95|36.75|40.2|44.175
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE|12.15|12.19|11.935|11.65|11.57|11.7|11.66|11.61|11.71|11.67|11.5|11.55|11.88|11.981|11.87|11.76|11.65|11.22|9.75|12.6|12.395|12.21|12.08|12.09|12.28|12.2|12.21|12.19|12.245|12.25|11.96|11.73|11.591|11.5601|11.63|11.45|11.37|11.1|10.89|11.21||11.4|11.43|11.07|11.1|11.14|11.18|11.18|11.7|11.4301|11.3||11.331|11.21|11.12|11.1739|10.91|10.84|11.029|10.8|10.15|10.12|10.1|9.82|9.85|10.1||10.48|10.38|10.57|10.79|10.85|10.82|10.6|10.55|10.44|10.46|10.4|10.2|10.1803|10.12|10.08|9.78|9.57|9.74|9.5409|9.72|9.38|9.23|9.39|9.65|10.11|10.2|10.17|9.97|10.76|10.835|10.52|10.255|10.36|10.09|9.53||9.64|9.64|9.93|10.44|10.36|10.38|10.35|10.51|10.36|10.11|10.42|10.46|10.4|10.24|10.12|10.175|10.12|11.11|11.4|12.08|12.835|12.31|12.09|12.53|12.86|12.63|12.245|11.16|15.125|14.85|15.075|14.97|15.1||15.37|15.06|14.81|15.03|15.04|14.93|15.45|15.57|15.58|15.75|15.9|15.945|16.35|16.27|16.1865|16.27|16.03|15.81|16|16.02|16.1|15.91|16.46|16.41||16.53|16.81|16.315|15.7|15.625|15.17|14.87|15.01|14.905||15.21|14.985|14.85|14.99||14.47|14.2|14.7745|14.59|14.52|13.07|13.15|13.32|13.655|13.2801|13.46|13.91|13.91|13.88|13.81|14.2227|14.2|13.73|14.11|14.52|14.955||15.22|14.89|14.74|14.61|14.2295|14.56|14.82|14.8598|14.76|14.64|14.25|14.7|14.46|14.73|14.34|14.59|14.78|14.665|14.35|14.28|14.35|13.48|13.46|12.95|12.83|13.05|12.92|12.74|12.36|12.2807|12.475|12.575|12.87|12.62|13.06|12.88|12.84|12.155|12.09|11.72|11.99|11.8|11.57|11.79|12.55|12.79|13.035|12.83|12.66|13.15|13.08|13.06|13.76
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE|29.03|28.56|28.04|28.13|28.27|28.02|27.56|27.375|26.7|27.14|27.33|27.62|26.81|27.29|27.9|28.35|29.03|28.91|29.02|29.46|28.88|29.01|28.99|28.85|29.37|29.69|29.3|29.07|28.99|29.24|29.39|28.94|28.31|28.59|28.33|28.13|28.25|27.45|26.77|26.96||27.205|27.45|26.98|26.58|26.3|25.87|25.92|26.315|26.69|26.6||27.01|26.77|26.71|27.04|26.01|25.59|26.02|25.76|24.79|24.35|23.73|23.89|24.265|24.82||24.38|23.92|23.42|22.8177|23.055|22.98|22.645|22.02|21.74|21.82|21.87|21.74|21.04|20.61|20.61|19.9255|19.77|20.09|19.765|20.03|19.72|19.5177|19.81|20.23|20.86|20.88|21.39|21.36|22.085|22.42|22.61|22.75|22.71|22.75|22.45||22.63|22.81|22.9515|23.62|23.49|23.06|22.12|22.485|22.36|21.86|22.07|22.08|22.25|21.79|21.24|21.38|21.66|22.51|22.14|23.46|24.35|24.79|24.93|25.35|25.17|24.91|25.09|25.01|24.69|24.5|24.69|24.765|25.19||25.99|25.8687|25.89|26.07|25.48|25.22|25.97|25.17|26.57|25.5|25.1|25.21|25.3|24.66|24.57|24.93|24.95|24.07|24.5532|23.83|23.51|23.45|24.07|24.24||23.9401|23.78|23.12|23.91|23.71|22.5|22.15|22.48|22.5||22.06|21.95|21.94|22.17||22.28|22.36|24.09|22.3137|22.2139|22.2117|22.69|24.125|24.605|24.2|23.73|22.9332|22.91|22.6|22.65|22.82|22.722|22.27|22.39|22.2|22.37||22.74|22.78|22.845|22.79|21.68|21.89|22.55|22.79|23.04|22.22|21.36|20.421|20.975|20.65|20.3|20.3674|20.13|20.22|20|19.76|19.53|19.27|18.9|18.11|18.4128|18.295|18.5|18.11|17.8|17.4098|17.1|17.13|17.5|17.48|18.21|18.05|17.95|17.3978|17.12|17.16|17.27|17.14|17.17|17.16|17.85|18.51|18.68|18.81|18.77|19.24|19.46|19.61|20.42
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE|20.4|20.2|21|21.8|19.8|23.6|23.6|23.4|23.6|23.6|24.2|23.8|24.1|23.8|23|24|25|25|25.2|25.6|26.6|25.2|26.05|26|26.2|25.6|24.8|24.7|24.6|24.2|23.6|22.6|22.2|22.4|22.6|23|22.8|22.6|21.4|22.022||21|21.8|22|21|21.2|20|20|20.4|21|21.6||20.8|20.6|21|20.8|20.6|21.2|20.8|21.2|21.2|21|20.9|19.2|18.8|19.4||19.6|20|20.2|20|20.2|20|20.2|20.2|20.4|20.4|20|20.2|20.6|20.4|20.6|21.5|20|22.2|21.7|23.2|22.4|21.4|21.2|21.6|20.6|19.9|20|19.38|21.2|21|21|21.6|22.2|21.4|21.6||21.4|21.4|21.1|21.6|22.2|21.422|21.202|21.6|21.2|20.2|20.4|22|18.8|16.07|15.6|20|20.2|21.6|21|21.6|22|22.8|24.2|25|26.4|27.602|27.2|27.6|27.6|27.6|27.602|27.8|28||27|29.2|29.8|28.8|27.8|27.4|27.8|30.2|32|33|32.8|33.4|33|30.8|30.6|31|31.4|31.2|30.2|28|26|27.4|29.6|30.4||30.302|31.68|30.8|31.2|28.6|26.2|27|24.82|23.8||21.8|22.2|21.4|21||23.2|22.89|21.4|19.6|19.9|19.4|22.4|23.02|23.202|22.6|22|22.8|23.6|25|25.2|24.8|24.4|24.8|25|24.8|26||27.2|28.002|27.622|26.4|26.4|25.8|24.8|24.4|24.4|24.6|23.4|23.4|24.4|26.2|25.438|25|24.4|21.6|21.4|21.4|20.4|19.8|19.7|19.6|19.634|19.4|19.4|19.6|19.696|19.408|19.5|20.2|19.5|21.008|21.2|20.4|20.2|20.2|19.398|19.2|19|18.344|18.1|18.2|18.364|19.03|19.946|17.242|20.2|23.4|23.8|25.2|25.4
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE|13.5905|13.635|13.51|13.7|13.33|13.32|13.685|13.66|13.59|13.559|13.69|14.01|14.37|14.27|14.29|14.3|14.33|14.66|14.61|14.25|14.21|14.56|14.535|14.52|14.54|14.54|13.875|13.73|13.81|13.53|13.16|12.71|12.38|12.58|12.22|12.17|12.09|11.72|11.5|11.81||11.81|11.86|12.03|11.78|12.11|12.05|11.92|12.05|12.06|12.25||12.55|12.34|12.37|12.55|12.295|12.355|12.17|12.115|11.08|11|10.667|10.43|10.39|10.83||10.7034|10.63|10.5|11.11|10.26|10.0101|9.845|9.58|9.44|9.59|9.12|9.36|9.31|8.82|9.1|9.34|8.62|9.75|10.01|12.02|12.05|12.15|12.21|12.63|13.595|13.67|13.69|13.68|13.62|13.56|13.86|14.075|14.05|14.42|14.11||14.13|14.57|14.74|15.31|15.39|15.45|15.66|15.66|15.88|15.55|15.5501|16|16.4|16|16|16.11|16.06|16.32|14.68|16.37|17.4|18.53|18.57|19.11|19.65|19.65|19.6|19.7409|19.65|19.63|19.87|19.9|19.82||19.65|19.34|19.91|19.91|20.01|19.91|19.76|20.18|20.12|20.41|20.59|20.22|20.04|19.9|19.81|19.73|19.76|19.785|20.01|20.53|20.27|20.11|20.34|21.02||20.87|21.19|21.06|20.65|20.6|20.54|20.5|20.8|20.77||20.785|20.75|20.69|20.85||20.89|20.69|20.81|20.66|20.96|20.72|20.93|21.64|21.9657|21.9056|21.86|21.85|21.87|21.72|21.71|21.675|22.015|21.615|21.78|21.83|21.93||21.9|22.125|22.3|22.2401|21.8794|22.1|22.18|22.1031|22.45|22.72|22.14|22.56|22.505|21.82|21.33|22.02|22.21|22.25|22.1514|22.44|22.3|21.32|21.44|21.22|20.925|21.16|21.31|21.12|20.83|20.15|20.11|20.12|20.13|20.1|20.76|21.23|21.28|20.87|20.78|20.83|20.32|20.766|20.89|20.72|20.96|21.03|20.97|20.9|20.28|20.64|20.51|20.48|21.27
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE|6.76|6.76|6.781|6.8|6.806|6.2|6.901|6.9|6.9|6.955|7|7.11|7.205|7.141|7.141|7.222|7.2|7.41|7.38|7.4|7.7|7.59|7.222|7.222|7.401|7.263|8.4|8.505|8.78|8.805|8.718|8.6|8.734|8.509|8.25|8.1|8|7.83|7.777|8.5||8.5|8.1|7.822|7.8|7.7|7.753|8.5|8.997|9.1|9.65||10|10.5|9.8|8.765|8.58|10|10.7|11.4|11.2|10.8|10.6|9.534|12.601|12||11.9|12.5|13.5|14.2|13.5|13.3|13.3|14.2|15.6|18.2|17.5|17.2|17.9|15.3|13.533|13.5|12|10.701|10.8|10|9.7|10.1|9.3|8.7|7.485|6.8|6.9|7.211|7.4|7.301|7.2|7.2|7.181|7.12|7.05||7.1|7|7.099|7.179|6.98|7.164|7.16|7.034|7.6|7.611|7.8|8|8.1|8|8|8.043|7.9|7.875|7.561|7.5|8.61|8.725|8.731|8.73|8.73|8.702|8.501|8.511|8.709|8.819|8.9|8.9|9.12||9.1|9.2|9.301|9.25|9.253|9.15|9.2|9.18|9.1|9.819|9.982|9.81|9.711|9.765|9.6|9.73|9.71|9.502|9.606|9.808|9.9|9.9|9.805|10||9.487|9.101|9.1|8.801|8.9|8.352|8.122|8.1|7.818||7.35|7.427|7.2|7.202||7.6|7.5|7.6|7.462|7.7|7.778|7.727|7.818|7.828|7.2|7.722|8.3|8|8.619|9.307|9.7|9.825|10.2|10|10|10.1||9.938|10|10.3|11|11.1|11.5|11.7|11.5|12.4|12.2|12.2|12.51|12.4|12.3|12.4|12.5|12.5|12.5|12.1|12.2|12.4|11.5|11.2|12.1|12.6|12|11.874|11.24|11.475|11|11.5|12.1|13.4|13.8|14.201|13.4|13.7|13.5|13.1|14.4|14.65|14.413|14.5|14.3|14.417|14.6|14.45|14.1|14|13.7|13.701|13.5|13
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|13.4|13.275|13.45|13.26|13.7|13.67|13.21|13.4001|13.55|13.45|13.5237|13.21|13.2081|12.94|13.11|13.05|13.1322|14|14.3|14.76|14.6701|14.8|14.81|14.84|14.56|14.67|14.59|14.37|14.38|14.43|14.36|14.38|14.13|14.43|14.4|14.3|14.69|14.65|15.04|14.3937||14.41|14.25|14.2|14.65|14.41|14.34|14.21|14.53|14.5|14.23||14.24|14.0103|13.8|14.63|14.425|14.21|14.61|14.7|15.1001|15.73|14.9521|14.3|13.82|14.3||15|14.74|16.31|16.3306|16.3|16.3|17.12|16.63|16.1794|16.2506|16.23|15.1863|15.3|14.8601|14.97|14.83|14.65|14.22|14.7044|14.2|15.15|14.3|14.8|15.01|15.0786|15.009|14.825|14.7|15.205|16.27|16.24|17.61|16.67|13.62|13.385||13.36|13.53|13.56|14.055|14.21|14.28|14.6108|14.87|13.9|14.29|14.08|13.6|13|12.51|13.63|14.32|15.57|15.54|15.1426|18.21|18.81|17.6|18.55|19|10.21|9.2715|9.37|10.12|11.17|11.22|11.36|11.41|11.54||12.0515|12.0206|12.1405|12.52|12.5|14.0195|14.08|15.675|16.2|16.045|17.1301|17.41|16.81|17.21|17.5|18|15.29|15.5|16.09|16.8|15.83|17.2|18.25|19.11||19.33|18.5|20.3|25.8|25.6|29|35.33|28.1818|28.5||29.17|13.5|6.0001|3.72||3.5444|3.6|3.75|3.863|3.88|4.22|4.2901|4.385|4.52|4.7201|4.93|4.84|4.7001|4.6721|4.77|4.95|5.25|5.27|5.2|5.56|5.67||5.62|5.6749|5.82|6.05|6.365|6.1664|6.3301|6.52|6.5301|6.2901|6.0101|4.9197|4.9301|5.14|5.29|5.715|6.12|6.02|6.03|6.06|6.24|6.36|6.66|7.5|8.45|11.505|12.65|12|12.275|11.51|11|11.5|12|13.225|12.25|11.84|11.355|10.95|11.07|11.095|10.55|10.865|11|12.25|13.655|14|14.24|14.255|15.5|16.42|16.6|16.2525|16.625
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE|21.265|21.6625|21.5|22.03|21.05|21.5075|21|21.25|21.19|21.25|21.8325|22|21.5225|21.5|22.75|22.885|23.5|23.2625|22.8025|22.75|23.7625|23.75|23.0025|23.5025|24.2525|24|23.75|23.1|25|23.25|23|22.75|22.775|23|22.75|23.055|22.575|22.5|22.5|21.25||21.75|21.4|21.25|20.6|20.3075|20|20.8175|21.75|22.1|21.865||24.5|25.25|24.75|25.75|26|25.75|26.25|26|25|25|23.7525|25.5|28|27.75||26.7525|26.75|28.25|28|27.1425|26.7525|26.5|29.0175|26.25|28|31.75|35|37.5|42.75|19.25|15.25|15|14.5|15.22|15|16.2|15.525|15.5|15.5|16.2775|16.75|17.375|17.25|17.5|18|18|17.7848|17.25|16.775|18.75||20|17.6375|17.5|16.5|17.0525|17.5|17.6275|18.3775|17.05|16.25|16.5|17.25|17.33|17.0425|17.0925|19.5|21.25|22.25|22|21.73|23.5|24.5|24.25|24.5|25.5025|24.25|25|25.275|24.75|24.75|26|28.75|29.75||29.625|28.75|27.5|28.25|27.5|31.5|31.5|35.25|35|36.5|38.5|41.25|40|40.5|41|41.0025|40.25|43.75|43.75|46.75|45.5|45.0025|47.75|50||49.75|49.75|49.75|44|43|44|41|39|36.75||34|33.25|32.5|32.5||38|34.5|36.7525|37.25|36.5|38.5|38.25|44.5|44|45.5|55|55|56.5|64.4125|76.5|84.5|84.62|74.5|81.5|85.25|85.25||85.5|90.25|88|91|81.65|70.5|73.75|66.25|59.5|60.75|74.6875|102.5|111.5625|110.625|106.3125|106.25|106.25|105|102.5|101|104.6875|104.125|104.3125|103.4375|104.125|107.0625|112.0625|112.5|111.3125|108.4375|106.875|109.4375|110.8125|110|107|100.5625|98.6875|96.875|95.3125|93.75|97.5|94.375|95.625|100.625|109.3125|111.875|113.75|114.0625|115.6875|125|128.75|125.3125|129.6875
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE|21.8|21.58|22.08|22.05|22.18|21.76|22.41|22.09|22.025|22.18|22.285|22.675|23.06|23.18|23.54|22.71|23.795|23.885|24.05|24.38|23.82|24.58|24.685|24.71|24.05|23.9|23.26|23.6|23.88|22.77|22.52|22.27|22.15|22.435|22.2|21.39|20.94|21.57|21.255|21.61||21.96|22.11|22.02|21.3975|21.405|21.63|20.48|21.1708|21.52|21.52||22.25|22.25|22.25|21.011|21.19|21.75|22|21.66|19.98|19.9|19.02|19.305|19.07|19.32||19.2|19.15|19.505|19.9|19.11|18.81|18.895|18.49|18.0515|17.74|17.9|18.02|17.93|18.17|18.95|18.9|19.5|20.4|20.31|20.59|21.18|19.91|19.3|19.55|19.45|19.3|19.41|19.2901|19.26|19.51|19.75|19.99|19.77|19.61|19.64||19.3|18.49|19.225|20.33|21.09|20.84|21.15|21|20.08|18.71|18.1201|20.33|20.77|20.18|20.32|20.02|20.78|21.3|21.17|24.04|25.35|26.12|26.67|27.05|27.5|27.24|27.07|26.31|27.13|27.5|27.82|27.81|28.09||28.5|28.55|27.8|28.11|28.12|27.62|27.6|28.3528|28|27.76|27.96|28.12|26.44|26.68|26|26.64|26.53|26.69|27.38|27.74|27.1|26.74|26.67|27.07||26.93|26.25|26.6|26.71|26.83|26.9|26.51|27.275|26.86||27.02|26.7|27.17|27.24||27.1|27.16|26.73|25.98|26.11|24.9|25.5|26.69|27.24|26.69|26.5919|27.18|27.62|27.4|27.16|27.31|26.955|26.23|25.925|27.08|27.65||27.84|27.755|27.905|28.17|28.055|28.12|28.68|29.05|29.22|28.82|28|27.785|27.645|25.31|27.1|27.58|27.525|28.5|28.05|27.7906|27.6|27.6739|27.35|27.52|27.06|28.28|29.13|29.1|28.83|28.18|28.27|27.95|28.15|27.94|28.1|27.69|28.7|26.57|28.24|28.05|28.6|28.015|28.37|27.08|27.94|27.79|27.21|26.18|25.46|28.035|28.52|27.87|27.91
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|2.04|1.98|1.97|2.06|2.28|2.2925|2.095|2.08|2.09|1.93|2.025|2.06|2.06|2.11|2.11|2.14|2|2.17|2.09|2.12|2.24|2.32|2.2161|2.25|2.33|2.345|2.49|2.59|2.695|2.72|2.65|2.665|2.69|2.88|3.255|2.9715|2.75|2.6|2.45|2.55||2.52|2.44|2.39|2.4015|2.505|2.795|3.13|3.19|3.2|3.2||3.34|3.44|3.47|3.42|3.32|3.39|3.3304|3.5815|3.32|3.24|3.05|2.985|2.95|2.84||3.09|3.1|3.17|3.34|3.28|3.19|3.11|3.14|3.03|3.31|3.36|3.62|3.5201|3.5174|3.76|3.88|3.77|3.81|3.82|4.0884|4.23|4.05|4.01|3.93|3.98|4.02|3.98|3.985|3.81|3.63|3.55|3.72|3.77|4.07|3.78||3.76|3.89|3.94|4.06|4|3.96|3.84|3.76|3.84|3.71|3.85|3.8|3.89|3.76|3.66|3.7|3.735|3.805|3.7|3.73|3.88|3.97|4.11|4.2|4.31|4.29|4.61|4.53|4.495|4.51|4.54|4.485|4.43||4.49|4.54|4.69|4.87|4.85|4.95|5.05|5.08|5.22|5.29|5.26|5.27|5.055|4.9619|4.99|5.05|5.14|5.04|5.04|4.99|4.98|4.96|5.06|4.995||5.16|4.7415|4.6315|4.65|4.78|4.68|4.71|4.83|4.715||4.78|4.52|4.43|4.43||4.8|5|4.98|4.785|4.81|4.95|5.15|5.3|5.376|4.94|5.02|5.38|5.43|5.42|5.39|5.38|5.41|5.25|5.21|5.1|5.295||5.18|4.97|4.97|5.42|5.12|5.25|5.52|5.6|5.47|5.61|5.4|5.56|5.19|4.27|4.87|5.08|5.28|5.16|4.81|4.76|4.7115|4.36|4.3001|4.3|3.7515|3.59|3.15|2.92|11.5|11.275|11.82|11.43|11.635|11.85|12.05|12.36|12.77|12.58|12.65|12.465|12.86|12.73|12.46|12.15|12.62|13.1|13.68|14.45|14.54|14.8|14.74|14.99|15.85
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE|74.57|74.5|73.07|71.45|71.3|71.61|71.9338|72.38|73.2|73.84|74.75|75.1701|76.7|77.13|77.38|77.1|78.76|78.665|77.75|78.34|78.7801|78.48|79.07|78.63|77.83|78|77|77.38|78.67|78.62|78|78.48|78.5|78.49|77.46|77.0464|75.28|74.64|75.01|76.49||77.69|77.08|75.96|75.505|75.39|75.5|74.9258|75.52|76.72|78.28||79.29|78.08|79.59|80.75|80.01|80.0552|75.18|72|71.5|69.96|69.61|69.1|69.05|69.89||70.72|70.7|72.42|73|72.935|72.5|72.82|73.08|73|75.635|75.22|74.48|75.32|76.21|77.21|76|75.71|77.8001|77.0401|78.89|78|76.75|76.68|78.47|80.2015|79.08|78.52|77.48|77.37|75.9533|77.05|77.1601|77.23|75.41|74.4||74|74.26|74.59|76.12|75.8|75.02|74.3816|73.88|73.64|71.66|71.825|72.34|72.7|70.9204|68.82|67.71|68.5|69.96|69.665|69.5|71.08|71.805|73.545|74.315|75.38|75.77|82.3|81.72|81.5413|80.52|80.96|79.34|79.58||83.175|82.44|82.54|81.93|80.48|79.88|79.97|81.45|81.915|82.44|82.94|82.64|80.98|80.86|80.41|80.1|79.82|78.2|78.01|78.64|79.33|78.54|79.2|80.53||80.47|79.8072|79.32|77.75|78.23|77.86|77.74|78.94|77.265||77.6|78.08|77|77.5154||76|75.31|74.98|74.54|73.57|73.01|73.52|74.03|73.8|71.81|72.5|73.08|77.121|76.82|75.655|76.08|75.24|71.97|77.61|77.59|78.86||78.56|78.59|77.202|77.24|76.0201|76.03|77|75|74.29|74.72|72.42|73.81|73.32|71.49|69.14|69.64|70.03|70.62|71.58|71.01|72.12|70.9|70.33|68.133|67.01|67.29|67.29|64.77|63.6323|61.87|63.84|62.94|62.42|61.92|63.27|63.25|63|61.86|59.87|58.77|59.85|59.1056|60.89|60.53|61.97|63.7|63.34|63|61.64|64.1|64.18|65.31|66.96
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||199.6|199.02|198.92|198.92|198.96|198.85|198.77|198.73|198.71|198.6|198.56|198.38|198.37||198.51|198.56|198.6|198.68|192.42|192.16|192.69|192.5|189.76|193.895|193.21|193.72|194.01|194.23|194.16|194|193.6204|193.95|194|193.81|193.91|193.92|193.875|194.01|194.01|193.86|193.76|193.63|193.45|192.66|110.66|110.76|112.15|113.37|110.16||106.405|107.04|105.43|105.5|106.36|104.55|107.75|109.18|107.245|104.94|104.89|106.14|112.45|111.06|112.02|113.04|114.43|116.06|111.7|110.04|117.97|124.7001|123.2|117.6915|122.14|118.3011|120.63|118.7|116.11|116.2|115.41|116.24|118.92||120.1|118|117.17|115.7|115.2031|111.25|105.02|104.91|104.68|106.86|106.99|107.1827|106.32|113.6|112.9845|113.12|112.77|116.7701|114.71|114.27|113.05|117.1801|118.815|115.3501||118.19|110.1126|108.11|107.75|104.42|103.33|103.35|103.39|104.6||108.64|108.59|108.42|107.83||106.59|109.12|108.27|105.66|104.14|106.54|105.88|107.32|105.0701|106.1|109.29|100.54|94.87|35.85|36.96|37.8875|30.75|40.87|41.1|42.02|43||42.98|44.15|44.37|44|43.935|46.995|48.35|49.01|49|46.1|46.5|46.5|47.5|47.67|49.4|50.69|45.78|51.76|53.31|50.87|51.21|49.78|45.84|48.69|47.17|46.08|48.03|47.13|47.23|48.01|49.55|50.11|52.09|54.2|54.73|56.49|58.17|58.89|57.47|54.16|53.88|51.48|50.335|49.59|50.74|52.6|53.34|52.39|53.09|55.8|54.1|54.49|54.56
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE|25.36|24.74|24.24|23.4|22.55|22.23|22.11|22.255|22.56|22.74|23.3|23.34|22.78|22.655|22.8|22.71|23.05|22.99|23|23.095|23.25|23.43|23.53|23.57|23.4|23.51|24.03|24.02|24.39|24.59|24.1|24.01|24.0135|23.99|23.995|23.73|23.51|23.525|23.15|23.09||23.26|22.99|23.0427|22.84|23.25|23.17|23.05|23.14|23.19|23.23||23.44|23.52|23.57|23.62|23.42|23.38|23.3028|23.21|22.32|22.05|21.99|21.33|21.28|21.41||21.46|21.4|21.52|21.95|21.83|21.91|21.74|21.39|21.19|20.79|21.0375|21.17|21.49|21.537|22.14|22.3701|20.91|23.19|23.16|23.615|23.58|23.21|23.18|23.48|23.88|24.01|24.6625|24.9|24.82|25.03|24.82|24.79|24.865|25.24|25.438||25.525|25.63|25.42|25.72|25.59|25.57|25.43|25.42|25.37|24.42|24.42|24.86|25.17|24.37|23.81|24.29|24.53|25.13|25.11|26.37|27.655|28.2|28.3|28.36|28.1|28.09|28.09|28.12|28.34|28.2|28.145|28.04|28.22||29.1|27.45|26.66|26.94|26.98|26.62|26.99|27.46|28.07|28.2|29.795|30.845|30.21|30.255|30.16|29.74|29.6|29.0844|29.0755|29.225|29|29.33|29.5472|29.625||29.07|29.205|28.655|28.57|28.48|28.01|27.64|28.6|28.01||28.055|28.26|27.97|28.1||28.05|27.305|27.95|27.9|28.07|28.07|28.31|28.385|28.39|27.6658|27.36|27.54|27.56|27.6274|27.82|28.5|28.68|28.24|28.5101|28.41|28.29||28.28|28.135|27.955|28.17|27.74|26.51|26.49|27.09|27.79|27.54|27.06|27.3|26.74|26.395|26.11|26.675|27.16|26.84|26.68|26.28|26.1001|25.6|25.3|24.93|25.5|25.5|25.73|25.28|24.87|23.8|24.03|24.03|23.8|23.61|24.34|24.53|24.63|23.75|23|23.07|24.1|24.04|24.06|24.37|25.2001|25.47|25.02|25.415|25.52|25.99|26.07|26.09|26.27
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE|1.5|1.415|1.48|1.53|1.69|1.755|1.69|1.71|1.73|1.73|1.81|1.88|1.95|1.955|1.8853|1.855|1.85|1.97|2.04|2.12|2.215|2.26|2.14|2.11|2.13|2.135|2.155|2.14|2.12|2.2|2.15|2.005|2.02|2.16|2.12|2|1.895|1.81|1.755|1.855||1.835|1.86|1.88|1.83|1.82|1.95|1.95|1.975|1.92|2.015||2.02|2.12|2.09|2.29|2.18|2.11|2.1|2.155|2.39|2.01|1.945|1.78|1.75|1.81||1.9|1.92|1.96|2.12|2.085|2.02|2.015|1.955|2.055|2.05|2.015|2.065|2.065|2.17|2.205|2.155|2.25|2.25|2.2|2.24|2.21|2.07|2.07|2.15|2.31|2.375|2.43|2.62|2.57|2.8|3|2.61|2.54|2.66|2.6||2.58|2.6|2.7|2.715|2.51|2.33|2.35|2.365|2.56|2.5132|2.68|2.69|2.625|2.5|2.63|2.6715|2.73|2.75|2.5183|2.54|3.02|2.99|2.855|2.73|2.54|2.5035|2.62|2.98|2.9415|2.34|3.02|2.97|3||3.28|3.362|3.34|3.28|3.2|3.3916|3.56|3.71|3.8|3.61|2.93|2.62|2.3099|2.2|2.2|2.19|2.205|2.23|2.33|2.16|2.15|2.2|2.44|2.65||2.7|2.51|2.44|2.2101|2.26|1.97|2.1701|2.03|1.93||1.83|1.8|1.79|1.75||1.8107|1.73|1.74|1.76|1.94|2.15|2.25|2.6|2.64|2.42|2.37|2.31|2.32|2.41|2.75|2.6|2.495|2.23|2.3|2.31|2.45||2.3|2.18|2.2444|2.3|2.46|2.64|2.61|2.62|2.52|2.45|2.19|2.25|2.32|2.405|2.52|2.63|2.6893|2.5|2.525|2.58|2.552|2.38|2.19|2.26|2.26|2.27|2.54|2.49|2.4|2.46|2.625|2.645|2.85|3.08|3.32|3.255|3.44|3.05|2.92|2.91|2.88|2.84|2.93|2.93|3|3.12|3.23|3.3|3.48|3.61|3.2738|3.27|3.37
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH|3.36|3.92|3.76|3.7117|3.785|3.78|4.02|3.91|4.12|4.13|4.12|3.99|3.97|4|3.99|4.0601|4.21|4.2|4.165|4.255|4.34|4.17|4.19|4.1|4.02|4|4.06|3.9801|3.9201|3.87|3.87|3.7|3.6795|3.715|3.62|3.6|3.451|3.3415|3.32|3.47||3.5046|3.47|3.33|3.36|3.39|3.41|3.42|3.37|3.2281|3.25||3.37|3.6507|3.7|3.83|3.92|3.91|3.94|3.95|3.79|3.69|3.56|3.5704|3.54|3.38||3.2|3.05|3.18|3.34|3.41|3.705|3.51|3.51|3.472|3.49|3.6|3.66|3.55|3.45|3.43|3.4299|3.0102|2.99|3.01|3.2|3.2|3.28|3.19|3.43|3.46|3.5|3.56|3.4|3.5|3.61|3.665|3.92|4|4.17|3.78||3.75|3.6|3.55|3.48|3.41|3.4|3.67|3.71|3.9|3.82|3.6|3.81|3.42|2.99|3.5028|3.56|3.65|3.72|3.56|3.56|3.77|3.88|3.52|3.8|3.65|3.55|3.91|3.91|3.93|3.93|4.12|4.025|4.25||4.25|4.26|4.2662|4.26|4.35|4.43|4.4001|4.61|4.5|4.56|4.73|4.84|4.62|4.62|4.33|4.1007|4.01|3.9|3.92|3.895|3.84|3.95|4.14|4.55||4.85|5.02|5.11|5.11|5.1001|5.0901|4.93|5.18|5.05||5.2|5.01|5.04|5.1||5.14|5.3711|5.53|5.05|5.38|5.07|5|5.15|5.33|5.16|5.32|5.45|5.6444|5.45|5.32|5.22|5.16|5.685|5.3|5.23|5.495||5.49|5.3|5.33|5.4|4.82|4.61|4.9381|4.54|4.7969|4.54|4.3|4.93|4.71|4.73|5.06|5.09|5.16|5.01|4.87|5.03|5.0837|4.98|4.76|4.33|4.42|4.83|4.59|4.16|4.07|3.85|3.77|3.8|3.76|3.87|4|4.12|4.13|4.01|4.08|4.09|3.83|3.64|3.58|3.57|3.76|3.94|3.97|3.98|3.82|3.88|3.88|3.85|3.89
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE|5.683|5.5|5.301|5.1|4.7109|4.618|4.63|4.61|4.316|7.29|7.01|7.021|7.314|7.1|6.449|6.31|6.35|6.6|6.6|6.666|6.611|6.615|6.5|6.51|6.501|6.51|6.689|6.93|7.34|7.8|8.3|8.48|8.53|9|8.4|8.3|8.409|7.612|7.5|7.5||7.401|7.526|6.63|6.61|6.72|6.746|6.6|6.723|6.7|6.806||6.79|6.394|6.646|7.11|7.1|7.261|7.111|7.2|7.4|7.31|7.007|7|7.369|7.5755||7.55|7.834|8.2|8.51|8.781|9|8.6|8.417|8.844|8.72|8.9|9.2|9.795|9.7|10|10.4|10.3|10.117|9.9|10.2|10.6|10.8|10.8|10.95|10.4|10.1|9.8|9.82|9.82|10.2|10.4|10.8|10.9|11|11.2||11.2|10.6|11|11|11.3|11.5|11.3|11.3|11.1|10.7|11|11|11|10.616|10.5|11|11|11.2|10.8|11.4|11.8|12.5|13.1|13.6|13.9|13.9|14.22|13.5|13|12.8|14.197|13.5|13.3||12.9|12.3|11.5|13|13.104|12.9|13.1|12.7|12.7|12.5|12.7|12.7|12.3|12.2|12.3|12.3|11.7|11.3|11.4|11.2|10.98|11.1|11.3|11.2||11.3|11.9|11.4|10.5|9.6|9.021|9.176|9.4|9.4||9.395|8.9|8.613|8.707||9.675|9.4|10.6|13.2|13.4|13.4|13|13|12.8|12.4|12.7|12.3|12.3|13|13.6|13.8|14|13.6|13.7|14.1|14.301||14.3|14|14.9|15|15|15.2|15.6|15.2|15.45|15.1|15|15|15.1|15.158|14.35|14.7|15.1|15|15|15|15.4|15.1|15.05|14.9|14.9|15.2|15|14.2|14|13.6|14.4|14.41|14.3|16.2|16.7|17|17.3|16.7|16.7|16.8|17|16.85|17.1|17.3|18.2|18.4|18.9|19.4|19.5|20.6|21.4|21.7|22.3
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE|40.3445|40.71|39.59|40.94|41.14|40.795|41.75|41.73|42.55|42.87|44.085|45.06|45.31|45.65|46.54|45.755|47.805|47.8|45.29|43.99|44.305|44.55|44.63|43.96|44.75|43.01|42.025|41.355|45.46|45.58|42.77|40.5|39.8601|40.32|39.58|38.06|35.94|34.15|33.0565|34.48||34.28|34.67|34.36|33.33|32.6058|31.92|31.54|33.2|35.66|36.715||36.34|36.4|36.39|34.8702|34.9382|35.73|34.46|33.98|30.52|29.27|28.58|27.66|27.89|29.02||28.5101|27.38|27.1|27.51|24.84|24|24.424|23.11|22.505|21.4|20.315|20.27|20.61|21.69|21.96|22.6101|15.75|20.95|19.39|26.21|31.44|30.78|30.18|30.37|32.44|33.6152|33.9401|33.44|30.225|28.5|29.44|28.763|28.7|29.25|28.0883||26.84|25.78|27.93|29.6|29.0801|22.05|34.9301|36|36.52|33.54|33.3|34.84|36.55|32.94|34.24|35.131|30.65|31.76|13.98|42.86|50.36|53.75|53.975|55.26|55.3|54.91|55.04|55.55|55.635|55.11|55.9|56.25|56.62||58.72|59.33|57.75|57.63|57.47|57.3127|58.19|58.3416|57.555|57.75|58.67|58.65|57.2|58.62|57.105|58.77|56.19|55.9227|55.845|55.11|56.56|57.86|58.58|58.86||58.88|58.07|57.96|58.31|57.8201|55.98|55.98|58.52|57.27||58.06|57.23|57.38|57.345||56.42|55.13|56.41|55.645|55.05|53.67|54.47|55.685|56.11|57.12|56.01|55.11|55.35|55.3|55.91|61.3|61.635|62.9064|65.095|64.92|66.58||66.33|67.42|66.5|66.26|68.34|70.385|70.8|69.435|69.975|69.2|66.19|67|67.15|66.78|65.5|65.875|65.67|65.3|64.095|64.15|63.51|61.53|60.1|59.29|59.47|62.38|63.72|65.88|65.78|62.93|63.23|62.58|62.66|62.97|64.02|66.01|67.23|64.945|64.26|64.56|64.88|64.6|65.77|65.51|67.06|68.475|69|68.28|68.38|70.67|69.65|70.31|72.3112
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE|8.03|7.9601|8.125|8.02|8.1|8.06|8.01|8.15|8.18|8.235|8.35|8.27|8.145|8.2913|8.32|8.32|8.46|8.59|8.54|8.65|9.15|9.34|9.37|9.55|9.7836|9.745|9.905|9.86|9.85|9.97|10.13|10.22|10.375|10.38|10.1208|9.92|9.62|9.4|9.3|9.33||9.38|9.121|9.24|9.335|9.73|9.435|8.82|8.645|8.32|8.41||8.56|8.47|8.58|8.42|8.4|8.35|8.66|8.87|8.51|8.565|8.34|8.3173|8.51|8.9401||8.8|8.94|9.34|9.255|9.2|9|8.46|8.405|8.56|8.33|7.995|7.81|7.592|7.35|7.39|7.23|7.34|7.66|7.465|7.72|7.71|7.44|7.31|7.4|7.59|7.3|7.44|7.6|7.71|7.61|7.46|7.16|7.31|7.39|7.21||7.3|7.1376|7.5|7.82|7.57|7.45|7.32|7.52|7.584|7.54|7.785|7.82|8.13|8.57|8.55|8.39|9.585|9.87|10.1|10.36|11.305|11.74|11.83|11.67|11.6812|11.55|11.31|11.48|11.3428|11.55|11.5|11.5|11.56||11.71|11.27|10.87|10.635|10.54|10.61|10.5|10.64|11|11.45|11.91|11.71|11.665|11.67|11.4|11.54|11.51|11.56|11.62|11.4601|11.41|11.32|11.74|12||11.75|11.55|11.13|10.61|10.4466|10.39|10.39|10.45|10.1056||9.72|9.59|9.5707|9.31||8.8901|8.8601|8.86|8.79|8.91|9.3|9.32|9.35|9.07|9.1423|9.5001|9.71|9.84|9.84|9.79|9.73|9.82|9.7|9.81|10.1|9.99||10.2|9.959|9.81|9.86|9.76|9.95|10.025|10.46|10.93|10.52|10.51|10.55|10.5|10.15|10|10.1|9.92|9.3788|9.302|9.03|9|8.85|8.76|8.64|8.61|8.7103|8.63|8.6|8.69|8.72|8.79|9.01|8.79|8.6|8.76|8.52|8.755|8.6851|8.68|8.93|8.87|8.8|9.16|9.495|9.51|9.78|9.76|9.44|9.59|10.14|10.8014|10.86|10.93
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|25.585|25.62|25.57|25.6|25.52|25.435|25.39|25.3425|25.465|25.72|25.33|25.37|25.14|25.05|25.475|25.99|26.47|26.53|26.66|26.78|26.78|26.46|26.43|26.1675|26.45|26.3|26.07|26.09|25.97|26.4|26.7|27.9|27.89|27.87|26.97|25.95|25.65|25.52|25.02|24.9||24.8|25.09|24.65|24.21|24.15|24.05|24.04|23.96|24.025|24.475||24.7|25.17|25.29|25.57|23.99|24.28|24.21|24.85|23.67|24.2|24.38|24.03|24.16|24.04||23.975|23.94|23.94|23.755|23.64|23.63|23.67|23.545|23.42|23.19|23.35|23.69|24.08|25.02|24.93|25.05|25.42|25.75|25.96|26.24|26.16|25.85|25.56|25.58|25.7066|26.12|25.85|25.63|25.7|25.41|25.5|25.41|25.2|25.26|25.175||24.65|25.02|25.57|25.19|25.24|24.87|25.025|25.22|25.35|24.69|24.54|24.6|24.57|23.9352|24.185|23.79|23.6001|23.855|22.9925|23.25|23.8|24.38|24.6461|24.7001|24.63|24.73|25|25.48|26.02|25.58|25.61|25.93|26.14||25.8479|26.16|26.33|25.69|26.675|27.01|27.22|26.95|27.22|27.6|27.3101|27.611|26.641|26.59|26.6|26.45|26.18|25.63|25.31|25.38|25.34|26.05|26.5|25.12||25.05|24.03|24|23.76|24.24|24.16|24.1019|24.48|23.13||23.28|22.86|23.0719|23.6||23.78|23.35|23.06|23.32|23.45|23.76|23.97|24.41|24.155|23.79|23.54|23.0441|23.04|24.09|24.5501|24.73|24.84|23.78|23.88|23.78|23.585||23.3|22.4298|22.76|23.3|22|22.44|23.25|23.16|22.41|21.53|21.77|21.69|21.49|22.3|21.7|21.24|23.445|23.54|23.545|22.91|23.27|23.055|22.63|23.06|23.34|22.77|21.97|21|20.52|20.33|20.85|20.77|21.08|21.6|21.92|22.1449|22.5|22.04|22.16|22.2|22.11|22.39|22.04|22.005|22.2|21.71|21.45|21.39|21.54|22.89|22.92|22.71|23.08
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE|15.23|15.08|15.13|14.97|15.1333|15.15|15.095|15.02|15.26|15.52|16.0401|15.87|15.55|15.36|15.0353|14.845|14.93|15.02|14.7755|14.9599|14.43|14.38|14.49|14.52|14.75|14.36|14.02|13.995|12.977|13.05|12.96|12.82|12.64|12.7277|12.4863|12.34|12.425|12.23|12.38|13.17||13.19|13|12.8442|12.54|12.65|13.045|13.64|13.8025|13.38|13.36||13.31|13.24|13.26|13.23|12.79|12.73|12.65|12.2159|12.166|12.08|11.82|11.57|11.6|11.51||11.52|11.4201|11.46|11.75|11.78|12.025|11.59|11.49|11.5|11.59|11.75|11.62|12|12.1|15.34|15.3|15.14|15.01|14.16|14.49|14.7|14.43|14.2801|14.43|14.7|14.2379|14.58|15.29|15.275|15.0378|15.2701|15.15|14.95|14.5197|14.94||14.58|14.3801|14.38|14.39|14.4097|14.4|14.4064|14.1901|14.32|13.7243|13.2296|13.13|13.04|12.74|12.755|12.63|12.63|12.71|12.5501|12.6|12.77|12.56|12.5561|12.77|12.78|12.77|12.77|12.69|12.53|12.75|12.39|12.02|12.67||12.64|12.95|12.9|12.87|12.56|12.51|12.45|12.45|12.6|12.7|12.59|12.492|12.5188|12.21|12.36|12.4|12.27|12.26|12.2|11.88|11.77|11.8|11.8|11.81||11.755|11.8|11.9535|11.63|11.34|10.83|10.82|10.62|10.22||9.97|10.01|9.99|9.8633||9.8|9.79|9.7801|9.75|10.08|9.9|9.9001|9.87|9.25|9.8299|9.82|9.81|9.775|9.9|9.54|9.69|10|9.755|9.8125|9.67|9.54||9.5101|9.51|9.6|9.5|9.87|9.99|10.02|10.05|10.05|10.05|10.52|10.5|10.48|10.5|10.26|10.45|10.17|10.82|10.81|10.11|12.1|12.14|11.5918|11.17|10.75|10.83|10.79|10.71|10.51|10.64|10.6|10.5025|10.55|10.64|10.55|10.52|10.187|9.98|9.95|9.99|10.01|10.01|9.86|10|10|10.21|10.25|10.35|10.38|10.68|10.76|10.78|10.91
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE|140.5677|137.5753|138.7704|137.0195|135.2871|138.1682|135.9541|139.8821|138.0941|139.8821|138.1034|141.4108|140.7252|142.8977|144.5236|143.7361|142.2075|141.4849|142.6892|146.0151|146.9786|145.0331|141.3705|139.6135|142.1889|140.4287|140.6325|139.1873|139.456|138.9001|138.0478|139.6413|137.4178|138.4369|138.965|138.687|138.9464|137.8255|135.9077|135.741||135.4445|128.9595|124.088|121.3627|122.5764|121.9834|121.6407|121.3349|126.0042|126.5044||126.9213|125.5317|125.6799|126.0783|126.0875|126.3377|128.5889|126.3088|125.9949|125.578|123.929|123.929|122.7987|125.5687||125.7171|125.5363|126.0134|127.2456|129.3301|130.8494|129.0984|131.2292|129.7933|132.1557|132.8412|131.2107|133.2581|130.9235|130.4805|131.5442|132.9431|133.7769|135.2685|135.4908|137.8347|134.3606|136.1857|136.1858|135.9448|135.0276|134.3328|136.1857|136.3246|137.2974|138.0385|137.8347|136.9268|136.1857|136.4173||137.8996|139.6969|139.8914|143.5045|139.8914|140.4843|134.7682|137.0102|136.8249|133.499|135.584|136.1671|137.668|131.9426|129.7006|131.1551|135.6669|136.2968|133.8047|128.0795|134.3606|137.0472|136.1857|139.1503|145.135|146.608|145.9132|149.6189||148.2015|147.3029|145.8576|144.153||148.7574|146.1911|146.1448|142.6708|147.3027|145.0424|143.4118|143.7176|146.3764|143.5971|146.8396|152.6576|151.7868|146.3394|142.6707|142.4854|143.5971|143.1339|141.7721|142.0361|135.7132|133.4064|141.7443|146.1541||144.5241|147.1176|147.7475|140.0767|137.7606|138.1335|137.3622|138.965|136.1671||136.6489|136.2042|134.3328|134.796||137.1121|136.9639|138.965|134.166|136.1204|131.4938|134.4159|140.3185|143.3964|146.4774|147.8087|147.9548|146.786|146.1042|141.3704|146.5912|147.1075|136.5782|145.9551|145.3534|147.5404||145.4298|139.9385|139.8143|137.9553|137.3217|143.2524|149.3841|150.8925|148.9825|148.4285|142.2974|143.6726|142.2783|140.3492|138.4773|139.0694|140.3873|139.2891|134.237|129.8822|125.4843|122.0988|120.141|120.332|124.1807|126.4537|128.8125|124.5818|125.2026|124.2476|126.0621|126.1099|127.5424|127.9912|130.9422|129.6821|132.986|134.2943|134.6572|133.7213|136.5673|135.7937|137.656|132.7663|137.0448|141.3424|139.4132|137.4459|134.0938|137.1212|134.8578|136.2139|138.124
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE|14.1|13.88|13.97|14.09|13.71|13.6|13.7|13.87|14.1273|14.411|14.0701|14.02|14.44|13.59|16.09|16.17|16.8301|16.88|16.595|16.1|16.09|16.05|16|15.81|15.75|15.89|16.03|15.42|17.31|17.22|17.16|16.61|16.63|16.67|16.72|16.63|16.48|16.32|16.22|16.9||17.41|17.06|16.81|16.23|16.13|16.05|15.63|15.89|15.98|15.67||16.08|16.2149|16.19|16.1386|15.36|15|15.42|15.38|14.44|14.04|13.64|13.34|13.5|14.07||14.23|13.7615|14.08|14.6|14.83|14.91|15.045|14.76|14.7462|14.68|14.0701|13.69|13.75|13.36|13.33|13.22|13.05|13.63|13.39|13.8|13.85|13.41|13.6|13.86|13.88|13.71|13.98|13.78|14.21|13.59|13.56|13.65|13.81|13.7|13.3901||13.23|13.4|14.02|15.13|15.51|15.56|15.18|15.2|15.21|15|15.33|15.29|15.34|15.08|15.01|15.75|15.915|15.87|15|14.35|19.09|19.77|19.5045|19.34|19|18.62|18.76|18.62|18.32|17.59|17.965|17.75|17.68||17.63|17.77|17.89|17.3889|17.26|17.16|17.21|17.48|17.08|17.0842|16.89|16.8601|16.78|16.71|16.46|16.47|16.36|16.3766|15.9568|15.74|15.66|15.8982|15.92|15.86||15.39|15.44|15.25|15.26|15.06|14.4|14.02|13.37|12.7||12.67|12.63|12.3|12.39||12.35|12.15|12.4|12.445|12.3|12.37|12.4711|12.49|12.22|12.18|12.14|11.995|11.96|12.02|11.95|12.1099|12.04|11.57|11.73|11.86|11.96||12|12.2099|12.05|12.27|12|12.24|12.43|12.601|12.75|12.6045|11.92|11.975|11.95|11.92|11.78|11.97|12.24|12.19|11.55|11.72|11.78|11.4|11.275|10.74|10.785|10.885|10.925|10.67|10.93|10.64|10.98|10.92|10.98|10.85|11.24|11.3|11.52|11.15|10.8|10.86|11|10.77|10.76|10.99|11.33|11.81|11.86|11.9|11.93|12.51|12.66|12.64|13.03
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE|11|10.8|10.78|10.5|10.67|10.5003|10.55|10.83|10.67|10.8763|10.63|10.494|10.26|10.515|10.75|10.3|10|9.88|9.49|9.5|9.66|9.82|9.67|9.695|9.701|9.78|9.83|9.91|10.02|10.25|9.9807|9.9|9.85|9.88|9.8915|9.51|9.52|9.55|9.39|9.51||9.56|9.59|9.91|10.07|10.35|10.06|10.03|10.05|9.97|9.54||9.21|9.54|9.52|9.45|9.9265|10.3347|10.47|10.2|9.475|9.4601|9.44|9.289|9.31|9.2313||9.39|9.25|9.52|9.66|9.87|9.93|10.11|10.02|10.01|10.5|10.49|10.235|10.29|10.18|10.1|9.89|9.5|9.67|9.6071|9.6345|9.5|9.53|9.5|9.5|9.6324|9.5|9.5|9.53|9.58|9.57|10.08|10.082|10.18|10.2|10.04||10.09|10.09|10.0241|10|9.95|9.81|9.8201|9.5001|9.64|9.68|9.55|9.93|10.0767|10.14|10.46|10.33|10.04|10.22|9.89|11.07|12.405|12.2999|12.29|12.75|12.89|12.96|12.8251|12.82|12.803|12.5501|13.13|12.78|12.71||12.73|13.1012|12.9301|12.41|12.26|12.3|12.4|12.65|12.62|12.46|12.685|12.6|12.71|12.69|12.48|12.4272|12.63|12.4101|12.63|12.36|12.25|12.07|12.5|12.84||13.055|13.0005|12.7947|12.51|12|11.995|12|12|11.71||12.39|13.61|13.47|13.54||13.91|13.94|14.27|14.03|13.715|13.45|13.69|13.65|14.05|14.2208|14.1|14.44|13.91|13.55|13.51|13.87|14.07|13.61|13.5661|13.35|13.485||13.38|12.91|12.745|13.1|12.73|13.81|13.7307|13.08|13.59|13.1401|12.5227|12.899|11.63|11.51|11.16|11.6101|11.6306|11.62|11.7|11.41|11.23|11.1801|11.32|11.11|10.86|10.96|11.01|11.12|11.1469|10.9184|10.68|10.79|10.89|11.02|11.44|11.26|11.55|11.5|11.3|11|11.38|11.38|11.36|11.3|11.68|11.6325|11.43|11.41|11.4|11.1|11.14|11.26|11.24
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE|16.55|16.4618|16.26|16.6|16.75|16.285|15.97|15.3523|15.61|15.9|16.37|16.08|16.54|16.15|16.4|16.131|16.22|17.946|17.87|17.7675|17.89|18.02|17.5052|17.74|17.79|17.97|17.7|17.91|17.7915|17.97|17.93|18.56|18.8|19.15|19.45|18.76|18.14|17.8|17.78|18.09||17.66|17.77|17.61|17.7|17.652|17.79|17.75|18.04|18.99|19.64||20.1|20.78|21.84|22.86|21.77|19.41|19.1401|18.19|18.855|18.26|17.76|17.79|18.18|17.67||17.23|17.32|17.54|17.88|18.04|17.625|17.15|17.18|17.22|17.75|17.38|16.1415|17.06|16.2|15.93|15.85|15.92|18.2601|18.6968|17.12|16.01|13.26|20.3|20.53|20.85|19.4|18.28|16.9|16.02|15.832|16.021|14.66|14.99|15.455|15.64||15.59|16.06|16.56|16.88|16.7|16.49|16.94|16.01|16.8776|16.4|16.605|16.79|16.7|15.49|16.46|16.72|16.62|17.45|15.18|14.67|15.93|17.265|16.6614|16.76|18|17.22|18.32|18.96|18.77|17.92|18.27|19.885|20.06||18.91|17.85|18.08|18.81|19.55|19.65|20.08|20.48|21.01|21.52|21.56|21.34|20.42|20.8811|21.0101|19.87|20.08|19.54|19.51|19.285|19.87|19.73|20.625|20.74||20.43|18.88|18.69|19.22|20.72|21.895|21.41|20.52|20.31||21.36|21.75|20.23|20.215||20.67|20.0143|20.16|20.12|19.71|22.19|23.04|24.345|24.1|23.0645|23.1823|21.42|21.12|21.76|21.89|21.8301|20.61|22.65|23.2|22.81|22.25||22.7158|20.04|20.8|21|20.55|18.31|15.37|12.01|9.1291|8.57|8.08|7.86|8.09|7.4301|8.06|8.24|8.61|8.5|8.135|7.79|7.3|7.025|6.62|6.6403|6.58|6.74|7.28|7.01|7.01|6.99|7.11|6.8|6.91|7.08|7.4863|7.7|7.9001|7.61|7.975|8.17|8.49|7.94|7.835|7.8|7.82|8|8.29|8.33|8.51|9.0892|8.76|8.59|8.86
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE|5.0581|4.9575|4.925|4.84|4.85|4.84|4.67|5.02|5.04|5.17|5.38|5.5373|5.32|5.3899|5.67|5.925|6.29|6.31|6.27|6.39|6.62|6.595|6.39|6.38|6.3|6.35|6.2499|6.92|7.405|7.23|7.86|8|7.335|7.42|7.47|7.365|6.98|6.96|6.86|6.9||7.09|7.155|7.3801|7.34|7.32|7.13|7.07|7.29|7.3401|7.43||7.405|7.6|7.64|7.64|7.75|7.74|7.53|7.15|6.64|6.64|6.4|6.16|6.06|6.21||5.96|5.81|5.92|6.14|5.86|5.75|5.715|5.61|5.52|5.5|5.48|5.345|5.52|5.16|5.83|5.66|5.57|6.02|6.1|6.115|6.04|6|6.02|6.11|6.37|6.36|6.31|6.485|6.635|6.31|6.16|5.74|6.06|6.47|6.78||6.87|6.87|7.075|7.17|7.2|7.09|7.06|6.88|6.805|6.7|6.78|6.87|6.65|6.575|6.245|6.24|6.315|6.28|6.075|6.125|6.6|8.65|8.645|8.05|7.7|7.24|6.74|6.83|6.777|6.73|6.82|6.7|6.74||6.98|6.97|6.89|6.8|6.705|6.69|6.75|6.9|6.83|6.93|7.29|7|6.8|6.79|6.74|6.72|6.765|6.73|6.84|6.8|6.72|6.525|6.53|6.62||6.99|6.95|6.68|6.57|6.56|6.44|6.09|6.18|6.18||6.08|5.95|5.94|6.07||6.09|6.2|6.615|6.57|6.56|6.62|6.54|6.67|7|6.81|6.53|6.55|6.94|7.06|7.4|7.29|7.42|7.085|7.1|7.58|7.58||7.51|7.31|7.39|7.92|7.676|7.85|7.87|7.7601|7.4|7.22|6.84|7.14|6.7|6.16|6.93|7.35|7.59|7.45|7.295|7.35|7.455|7.5|7.44|7.33|7.38|7.325|7.5075|7.15|7.08|6.98|7.19|7.155|7.11|7.095|7.19|7.11|6.81|6.68|6.93|6.91|6.86|6.62|6.57|6.505|6.77|7.1|7.21|6.98|7.09|7.252|7.1|7.12|7.21
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE|1.4|1.41|1.4|1.38|1.29|1.2|1.1602|1.16|1.15|1.19|1.3|1.38|1.39|1.41|1.39|1.38|1.4|1.49|1.51|1.5|1.5|1.4946|1.45|1.45|1.42|1.44|1.49|1.48|1.51|1.4001|1.45|1.45|1.44|1.42|1.355|1.34|1.31|1.3|1.25|1.36||1.36|1.39|1.43|1.45|1.33|1.33|1.45|1.4601|1.42|1.475||1.5|1.49|1.5|1.52|1.5214|1.48|1.48|1.46|1.46|1.4|1.36|1.31|1.31|1.3||1.35|1.38|1.58|1.71|1.95|1.96|1.7372|1.25|1.17|1.16|1.15|1.15|1.08|0.965|0.875|0.955|1.12|1.12|1.23|1.25|1.2706|1.24|1.2|1.28|1.28|1.2701|1.29|1.3|1.29|1.35|1.41|1.47|1.42|1.41|1.38||1.3601|1.48|1.48|1.51|1.55|1.4857|1.49|1.38|1.38|1.37|1.36|1.44|1.3801|1.47|1.55|1.5473|1.64|1.75|1.68|1.67|1.69|1.7|1.7095|1.69|1.7|1.67|1.65|1.66|1.65|1.7|1.8|1.85|1.81||1.92|1.94|1.94|1.95|1.9|1.92|1.92|1.89|1.8|1.85|1.87|2.01|2.01|2|1.96|2.03|2.03|2.04|2.03|2.0236|2.0123|1.9376|1.98|2.17||2.08|1.86|1.7801|1.7515|1.75|1.63|1.55|1.4101|1.42||1.21|1.21|1.25|1.3101||1.29|1.5|1.6|1.64|1.67|1.74|1.86|1.82|1.78|1.65|1.6|1.8|1.85|2.01|2.05|2.02|2.19|2.22|2.25|2.36|2.6088||2.545|2.38|2.37|2.55|2.5|2.75|2.84|2.97|2.95|3.18|3.21|3.53|3.73|4.05|4.0818|4.01|3.91|3.62|3.4701|3.76|3.9|3.71|3.63|3.51|3.6|3.61|3.7865|3.69|3.72|3.69|3.46|3.8|3.87|3.93|4.01|3.88|4.025|4.07|4.04|4.06|4.15|4.16|3.9|3.81|4.14|4.5|4.65|5.15|5.1301|5.3|5.22|5.18|5.15
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE|3.8|3.53|3.61|3.46|3.41|3.5|3.65|3.35|3.1|2.98|2.76|3.03|3.25|3.21|3.2|3.46|3.4|3.55|3.53|3.5|3.36|3.17|3.22|3.1|3|2.9|2.8|2.82|3.12|3.36|2.61|2.5|2.24|2.31|2.16||||1.95|1.8573||1.92|2.0708|1.85|1.9|1.13|2.605|2.98|3.23|3.33|3.49||4.11|3.15|3.11|2.94|2.9415|3.06|3.1|3.12|2.9|3.02|3.2|3.2|3.19|3.35||3.5|3.45|3.6|4.01|4.05|4.08|4.2|4.23|4.71|4.99|5.03|5.1|5|5.03|4.91|5.01|5.4|5.7|5.4|3.77|7.5|7.39|7.35|7|7.09|6.95|7.2|7.95|8.25|8.03|7.95|7.88|7.8|8.1|8.71||8.62|8.4|9.04|9.23|9.5|9.02|9.21|9.51|9.45|9.6|10.05|10.45|10.8|10.5|10.89|10.57|10.72|11.59|11.44|12.16|12.64|13.5|14.48|15.15|15.9|14.42|14.4|15.3|15.9|15.3|15.75|17.7|18||18.9|19.2|18.62|18.45|18.3|18.45|18.82|19.8|19.65|21|20.7|20.1|18.6|18.35|18.38|17.7|17.55|17.55|18.15|18.45|17.4|16.5|17.1|16.5||15.45|15.15|15.45|13.74|13.5|13.05|15.6|16.2|16.22||16.2|15.6|15.15|15.35||16.5|16.5|16.8|17.25|17.55|19.2|18.6|19.2|19.8|20.1|20.4|20.7|21.15|22.5|23.1|24|23.4|22.05|20.1|19.5|19.8||19.65|19.5|20.7|22.65|23.25|24.3|24.9|25.27|25.2|24|24.3|24.9|27.45|27.45|26.56|27|26.7|25.65|25.35|25.5|25.5|24.6|23.55|24.75|25.35|24.9|25.5|24.68|24.45|24.45|24.3|22.95|22.65|24.6|24.76|23.48|25.95|25.05|27.3|27.23|27.23|26.7|26.1|26.1|26.85|26.7|28.05|28.2|30.15|31.57|29.85|29.4|30.15
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE|19.08|19.62|18.9|23.4|24.3|24.12|22.5|20.97|20.34|20.16|20.7|21.618|23.2218|24.12|23.661|22.32|22.14|23.58|24.3|25.74|27.36|26.46|26.46|24.84|25.56|24.3|23.5818|23.94|25.02|25.38|25.7526|28.26|28.8|28.2618|29.4984|28.98|27.36|26.64|27|27||27.9|27.72|28.08|28.9728|28.98|29.16|29.16|29.88|32.4|35.82||33.48|32.58|28.8|27.18|26.82|24.66|25.2|23.4|23.22|23.58|26.1|26.64|28.08|28.8||32.4|33.48|36.9|37.98|38.52|37.44|35.28|34.2|34.38|40.14|41.04|45.9|48.78|47.7|49.32|49.86|49.5|45.54|45.0018|45|41.58|42.48|41.94|41.58|44.82|45.72|45.54|47.52|50.4|53.82|48.96|48.87|46.0728|44.46|44.1||47.97|48.42|52.5618|50.4|52.38|48.42|45.9018|45.18|43.047|37.44|34.38|34.2|37.26|35.82|39.24|39.24|37.44|39.96|35.1|33.48|32.76|32.4|32.7654|29.16|29.7|30.78|30.78|30.78|29.88|28.89|30.42|30.06|29.7||34.92|31.68|31.8618|31.5|32.04|30.6|31.86|32.4|35.28|35.82|33.6618|32.04|30.96|31.5|31.68|32.58|31.5|30.6|33.84|33.2226|34.02|33.3|33.21|33.84||37.8|30.06|29.61|28.8|28.8|25.29|23.7528|23.4|21.6||21.06|21.132|20.5218|20.52||20.214|19.8|19.98|19.8|20.34|21.6|21.24|21.4218|21.96|20.52|20.7|19.8018|19.4418|21.8358|24.12|24.3|24.39|24.3|24.84|25.2|26.46||25.74|25.92|26.1|28.44|26.1|28.98|28.2582|26.1|26.64|25.74|24.84|28.8|27.54|27.36|26.28|27.36|28.26|28.98|30.06|30.06|31.68|33.3|32.2218|32.5818|32.94|31.95|33.66|32.76|32.04|31.5|29.16|28.98|27.9|27.9|29.34|29.52|28.8|27.9018|29.88|30.24|30.06|29.7|30.06|32.04|32.3532|32.76|32.4|33.66|34.38|36|35.82|34.38|34.56
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE|0.8112|0.8106|0.81|0.83|0.8103|0.8056|0.8002|0.81|0.84|0.8301|0.8232|0.91|0.91|0.91|0.95|0.98|0.9711|1|1.04|1.04|1.06|1|1|0.9925|0.98|0.98|1|1.01|1.02|1|1.03|0.9881|0.9843|0.98|1.01|0.965|0.9341|0.91|0.91|0.91||0.9101|0.851|0.85|0.94|0.9101|0.9011|0.9011|0.955|0.955|1.03||0.9519|0.8411|0.8232|0.7546|0.75|0.792|0.81|0.831|0.8203|0.8149|0.885|0.8803|0.9175|0.92||0.92|0.9101|0.91|0.9359|0.8888|0.89|0.8851|0.9|0.9|0.9611|0.9611|1.01|1|0.97|0.95|0.9605|0.9603|1|1|1.01|1.0101|1.01|1|1|1.03|1.02|1.04|1.0254|1.01|1|1.08|1.12|1.12|1.13|1.13||1.16|1.18|1.33|1.3|1.22|1.4891|1.3558|1.36|1.39|1.28|1.28|1.35|1.326|1.37|1.35|1.3|1.2|1.4|1.35|1.4|1.41|1.57|1.56|1.65|1.58|1.57|1.66|1.67|1.67|1.66|1.7|1.67|1.66||1.8001|1.72|1.67|1.59|1.6|1.65|1.72|1.69|1.69|1.73|1.67|1.69|1.66|1.6542|1.67|1.84|1.83|1.78|1.64|1.82|1.61|1.51|1.6|1.55||1.539|1.4469|1.4176|1.33|1.29|1.29|1.2622|1.13|1.1||1.1|1.12|1.1|1.11||1.1559|1.14|1.15|1.16|1.15|1.15|1.21|1.22|1.23|1.24|1.22|1.21|1.23|1.24|1.28|1.32|1.33|1.29|1.28|1.25|1.32||1.3457|1.29|1.3|1.3|1.34|1.4|1.45|1.54|1.51|1.3|1.21|1.2|1.2|1.2|1.2|1.22|1.22|1.22|1.2|1.23|1.24|1.14|1.1201|1.19|1.18|1.31|1.3258|1.33|1.33|1.33|1.33|1.34|1.38|1.38|1.45|1.41|1.37|1.36|1.35|1.3301|1.4|1.39|1.39|1.4|1.48|1.56|1.55|1.55|1.6|1.64|1.58|1.58|1.62
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE|2.29|2.27|2.29|2.18|2.3568|2.44|2.62|2.61|2.86|3.04|2.93|2.73|2.65|2.55|2.62|2.62|2.66|2.68|2.7|2.57|2.68|2.7|2.59|2.57|2.48|2.41|2.39|2.53|2.5|2.56|2.58|2.55|2.6621|2.71|2.8|2.78|2.66|2.55|2.5|2.66||2.7956|2.76|2.631|2.6|2.661|2.64|2.55|2.58|2.5|2.61||2.82|2.7|2.6|2.5215|2.4215|2.38|2.17|2.2701|2.13|2.12|2.1|2.045|2.15|2.26||2.37|2.47|2.41|2.68|2.69|2.69|2.95|3.15|3.21|3.43|3.38|3.47|3.5|3.57|3.73|3.64|3.47|3.61|3.44|3.43|3.36|3.46|3.46|3.56|3.64|3.755|3.75|3.74|3.66|3.4901|3.505|3.98|3.975|4.21|4.11||3.99|3.82|3.99|4.0601|4.28|3.8901|3.11|3.101|2.7409|2.62|2.3|2.3|2.21|2.21|2.28|2.19|2.26|2.37|2.55|2.5201|2.62|2.62|2.63|2.62|2.62|2.62|2.69|2.73|2.73|2.68|2.71|2.8|2.84||2.98|3.08|3.23|3.25|3.2|3.36|3.41|3.36|3.6499|3.61|3.66|3.64|3.6|3.67|3.59|3.45|3.54|3.37|3.43|3.3|3.18|3.14|3.37|3.5||3.51|3.412|3.39|3.14|3.15|3.13|3.09|3.005|2.93||2.8|2.82|2.66|2.72||2.95|2.8|2.9515|2.77|2.5901|2.8|2.76|2.93|2.9|3.1|3.34|3.96|3.87|3.99|4.26|4.1|4.02|3.79|3.7857|3.67|3.9||3.92|3.98|3.8|4.07|4.14|4.34|4.565|4.56|4.47|4.33|4.11|4.3845|4.24|4.36|4.35|4.46|4.83|4.76|4.52|4.4754|4.44|4.6|4.6|4.64|4.69|4.52|4.695|4.59|4.55|4.23|4.46|4.24|4.09|4.12|4.35|4.31|4.31|4.08|4.06|4.21|4.38|4.29|4.27|4.43|4.64|4.96|5.24|5.42|5.49|5.66|5.6512|5.74|6.42
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE|8.2948|8.24|8.065|8.05|7.9|8.04|8.39|8.55|8.65|8.62|8.74|8.92|8.98|9.01|8.87|8.72|8.96|8.78|8.54|9.13|9.35|9.335|9.3|9.38|9.58|9.52|9.47|9.37|9.54|9.69|9.5|9.28|9.1809|9.31|9.2|8.95|8.93|8.72|8.46|8.65||8.705|8.632|8.555|8.46|8.56|8.605|8.52|8.73|8.612|8.68||8.83|8.95|9.04|8.8301|8.79|8.75|8.74|8.76|8.6|8.66|8.38|8.29|8.225|8.6||8.47|8.32|8.195|8.66|8.38|8.3275|8.01|7.875|7.76|7.88|7.99|8.16|8.14|8.11|8.3154|8.315|8.05|9.1528|8.95|9.3|9.05|8.9|8.78|8.84|9.19|9.18|9.2|9.23|9.18|9.27|9.24|9.255|9.28|9.27|8.9||8.81|8.73|8.89|9.03|9.085|9.1|9.025|8.76|8.805|8.45|8.53|8.67|8.765|8.5|8.44|8.49|8.25|8.405|8.83|9.01|9|10.7|10.65|11.01|11.51|11.25|11.28|11.23|11.73|11.2405|11.2711|10.93|10.74||10.86|10.6701|11.045|11.14|11.12|11.02|10.98|11.37|11.51|11.47|11.64|11.71|11.4419|11.42|11.14|11.11|10.93|10.78|10.8|10.845|10.74|10.675|11.02|10.675||10.7596|10.72|10.65|10.46|10.2|9.92|9.69|9.8|9.38||9.32|9.25|9.21|9.455||9.19|8.97|9.16|9.07|9.05|9.2|9.23|9.46|9.65|9.875|10.17|9.92|9.52|9.42|9.2|9.04|9.1|8.92|9.45|9.4|9.79||9.72|9.65|9.5|9.55|9.37|9.82|10.08|9.945|9.95|9.37|9.2|9.4|9.31|9.0001|8.66|9.3101|9.58|9.5|9.36|9.41|9.39|9.28|9|9|9|9.06|9.07|8.98|8.77|8.522|8.67|8.79|8.665|8.495|8.48|9.33|9.8|9.185|9.11|8.71|9.05|9.27|10.67|10.89|11.31|11.3|11.41|11.54|11.48|11.652|11.64|12.27|12.76
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE|19.395|19.225|18.89|18.95|18.72|18.92|17.61|15.45|15.595|15.36|15.18|15.645|15.8|15.705|16.2|15.39|15.945|15.8975|15.12|15.38|15.605|15.88|15.56|15.42|15.29|15.12|14.86|14.69|14.71|14.7|14.37|14.26|14.6|15.28|15.09|14.6|14.21|13.58|13.285|14.035||14.18|14.025|13.67|13.025|13.07|13.1|12.865|13.035|13.44|13.255||13.57|12.79|12.565|12.955|12.64|13.1|12.95|12.98|12.21|12.44|12.23|11.89|11.915|12.105||12.56|12.63|13.27|13.49|12.895|12.8|12.2777|12.22|12.22|12.74|12.445|12.44|12.6126|12.92|13.12|12.65|12.25|12.53|12.58|13.13|12.89|12.63|12.7501|13.4099|13.49|13.41|13.525|13.84|14.02|14.28|14.565|14.63|14.485|14.14|13.91||13.84|13.85|13.925|13.6|12.82|12.7|12.7506|12.75|12.17|11.67|12.01|12.25|12.1|11.57|11.32|11.45|11.325|12.72|12.7|13.335|13.665|13.83|14.22|14.61|14.36|13.74|13.81|13.905|13.905|13.24|13.12|12.635|12.39||12.51|13.35|13.075|13.36|13.4|12.96|12.78|13.11|12.74|12.6592|13.43|13.18|13.17|13.52|13.57|14.38|14.49|13.95|14.395|14.19|13.68|13.275|13.51|13.71||13.36|13.5|13.14|12.72|13.54|13.14|12.64|12.54|12.84||13.83|13.47|13.49|13.75||13.3|12.81|13.04|12.94|13.06|12.9299|13.27|13|13.19|12.33|12.289|12.445|13.08|13.46|14.41|15|15.23|15.415|15.265|14.8|15.62||15.55|15.53|14.41|15.15|16.18|16.925|16.36|16.5|16.19|15.12|14.97|15.69|16.17|15.73|15.21|15.76|16.251|15.11|14.92|15.81|15.47|14.91|14.88|14.68|14.48|13.87|13.68|13.76|13.65|13.57|13.465|13.19|14.03|14.34|14.32|13.99|13.745|12.94|11.94|11.57|11.03|10.65|10.76|11.045|12.14|12.52|12.7797|13.3|13.75|15.21|15.06|14.6067|14.71
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE|6.22|6.025|5.85|5.855|6.01|6.06|5.75|5.57|5.71|5.77|5.79|5.61|5.8301|5.51|5.7|5.76|5.7501|5.9|5.93|5.835|5.925|6.07|5.93|5.85|6.38|6.59|6.782|6.94|6.675|6.47|6.2|6.38|6.23|6.57|6.85|6.59|6.64|6.84|6.545|6.56||6.5|6.52|6.53|6.335|6.26|6.63|6.49|6.58|6.89|6.98||7.45|7.21|7.22|7.37|7.48|7.68|7.2|7.35|7.025|7.37|6.975|6.805|6.66|6.57||6.13|6.0207|6.5501|7.1|7.05|7.13|7.5|7.06|6.15|5.78|5.67|5.72|5.86|5.7|5.8|5.97|5.9|5.4407|5.15|5.2545|5.23|5.25|5.09|5.19|5.38|5.35|5.35|5.38|5.46|5.3|5.3|5.42|5.18|5.245|5.16||5.06|5.15|5.07|5.22|5.13|5.1|5.06|4.96|4.96|4.77|4.96|5.13|5.41|5.25|5.34|5.3859|5.88|5.8|6.12|5.86|6.96|7.24|7.36|7.55|7.6798|7.39|7.749|7.45|7.29|7.15|7.605|8.02|8.135||7.82|7.567|7.74|7.78|7.5|7.235|7.57|7.56|7.71|7.92|8.04|8.27|8.095|8.155|7.71|7.32|7.17|6.58|6.43|6.26|6.26|6.27|6.56|6.72||6.73|6.445|6.27|6.21|6.31|6.38|6.42|6.5|6.41||6.295|6.05|5.91|5.91||5.84|5.85|5.845|5.775|5.73|5.9594|5.95|6.01|5.84|5.71|5.78|5.695|5.71|6.0724|6.305|6.2|5.92|6.02|6.175|6.28|6.3||6.1|6|5.9|5.91|5.72|6.11|6.19|6.0701|6.15|5.7|6.67|6.875|6.81|6.645|6.83|6.99|7.25|7.05|7.2|7.48|7.56|7.45|7.43|7.5|7.6801|7.35|8.61|8|7.84|7.74|7.73|7.3|7.67|8|8.81|8.64|8.31|8.05|8.37|8.24|8.09|7.965|7.6|7.4636|7.28|7.6|8.41|8.64|8.62|9|8.85|8.61|8.94
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE|21.6|21.25|20.91|20.8272|21.05|21.17|21.5|21.8|22.03|22.77|22.94|23.97|24.56|25.05|24.82|24.9125|25.1628|25.2626|25.065|25.51|25.29|25.1201|24.95|25.04|25.34|24.945|24.57|24.94|25.58|25.2228|24.99|24.56|24.89|25.2|25.974|26.21|26.78|26|25.52|26.5||26.31|26.56|26.6|26.43|26.4|26.15|25.79|25.84|25.89|26.2266||26.52|26.59|26.9|26.5801|26|25.51|27.6|27.7|27.14|26.53|26.595|25.58|25.135|25.73||25.45|24.1045|23.935|24.39|24.06|23.87|23.48|22.2601|22.73|22.93|23.025|22.95|22.84|23.48|23.48|23.342|22.65|22.72|21.5632|22.14|22.31|22.69|22.87|23.5|24.86|25.16|25.24|25.44|25.4682|25.7|25.42|26.2|26.7|27.65|27.27||27|27.0531|27.36|27.7668|28.59|28.12|27.51|27.17|26.7|26.1223|26.51|26.99|27.111|26.59|26.96|26.91|27.01|28.02|28.0678|28.6256|30.14|29.29|29.09|29.53|29.97|28.1101|28.995|28.98|29|28.06|27.7301|28.0986|28.06||28.5726|27.8555|27.56|26.7|27.0176|27.543|28.115|28.9987|27.71|27.39|28.47|28.74|28.5734|28.05|27.53|28.47|27.97|28.45|28.6|28.4775|27.18|26.6585|27.6|27.56||27.32|27.145|26.35|25.55|25.67|24.9|24.4101|25.15|25.25||25.61|24.82|24.82|24.78||25.15|25.11|25.3|25.1|25.81|26.22|26.57|27.38|27.26|26.59|26.69|26.77|26.5669|26.65|27|28.015|27.6|26.76|27.39|27.84|28.71||28.2301|28.12|28.5|27.9281|27.07|27.4949|27.26|26.8|28.72|27.1|26.5|27.57|27.04|26.24|26.06|27|27.1|27.31|27.39|27.2|27.255|27.2|27.51|29.84|30.185|30.97|31.61|31.12|30.02|30.47|31.38|31.18|32.42|32.12|32.99|32.4201|32.72|31.4|30.8|30.53|30.17|29.85|28.2854|28.52|28.89|29.78|29.69|29.69|30.1672|31.34|30.79|30.18|32.59
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE|2.43|2.5|2.54|2.45|2.47|2.5|2.48|2.54|2.485|2.52|2.41|2.49|2.4101|2.49|2.5301|2.7115|2.5|2.4|2.4513|2.43|2.4|2.4397|2.35|2.3|2.37|2.4|2.5|2.5|2.5|2.6|2.65|2.68|2.7|2.79|2.79|2.81|2.8|2.6722|2.64|2.67||2.64|2.6002|2.71|2.7|2.98|2.96|3.03|3.0306|3.02|3.0886||3.22|3.05|2.9801|2.9401|3.1|3.12|3.0801|3.0824|3.07|3.0301|3.0667|3.04|2.9927|2.951||3.0333|3.0582|3.1|3.048|2.938|3.04|3.0399|3.1201|2.91|2.805|2.8167|2.88|2.8517|2.76|2.701|2.538|2.56|2.5352|2.46|2.54|2.4608|2.48|2.47|2.45|2.44|2.43|2.45|2.43|2.465|2.52|2.43|2.35|2.47|2.39|2.36||2.38|2.27|2.36|2.32|2.35|2.3501|2.2501|2.18|2.16|2.16|2.21|2.15|2.0901|2.0385|2.26|2.24|2.24|2.36|2.3686|2.4|2.42|2.38|2.39|2.3798|2.3567|2.28|2.51|2.53|2.55|2.57|2.67|2.68|2.49||2.56|2.54|2.48|2.4601|2.4478|2.46|2.485|2.56|2.7754|2.77|2.81|2.82|2.7802|2.701|2.7|2.7214|2.7201|2.7044|2.8|2.7|2.68|2.68|2.8|2.82||2.78|2.76|2.7872|2.73|2.47|2.39|2.43|2.4301|2.4219||2.38|2.33|2.36|2.37||2.39|2.36|2.3807|2.35|2.37|2.4|2.4|2.52|2.66|2.65|2.65|2.2597|2.25|2.3|2.3|2.41|2.61|2.6715|2.74|2.655|3.0048||2.5|2.55|2.6|2.81|3|3.01|2.25|2.1|2.17|2.1701|2.25|2.15|2.16|2.27|2.355|2.32|2.35|2.4115|2.37|2.36|2.41|2.36|2.36|2.4001|2.36|2.39|2.4948|2.36|2.4|2.4|2.3722|2.45|2.57|2.7|2.8|2.83|2.73|2.7904|2.68|2.72|2.77|2.65|2.963|3.3772|3.4689|3.69|4.28|4.32|4.3924|4.3948|4.52|4.4|4.42
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM|2670|2610|2590|2640|2700|2620|2550|2480||2490|2400|2330|2350|2400|2370|2370|2360|2390|2350|2340|2370|2380|2410|2440|2450|2430|2400|2380|2350||2320|2380|2320|2280|2370|2390|2370|2370|2410|2350|2310|2260||||2210|2190|2230|2250|2250|2250|2250|2300|2220|2200|2150|2200|2170|2160|2140|2160|2080|||2010|2060|2010|2080|2120|2220|2290|2410|2380||2540|2660|2630|2750|2760|2900|2860|2810|2750|2900|2930|2960||3060|3050|3020||||||2870|2860|2920|2950|2930|2960|2970||3020|3000|3010|2940|2850|2850|2800|2700|2670|2680|||2690|2710|2650|2600|2730|2770|2860|2850|2900|2810|2850|2900|3020|2970|2940|2910|2890|2880|2870|2840|2820|2820|2860|2890|2870|2770|2780|2710|2820|2870|2860|2720|2740|2870|2930|2940|2980|2980|2990|3120|3170||3210|3140|3150|3050|3090|3110|3050|3080|2980|2980|3090|3080|3300|3500|3590|3770|3710|3700|3730|3780|3800|3900|3880|3910|3870|3850|3850|3760|3740|3670|3630|3710|3780|3750|3760|3820|3890|3850|3780|3720|3690|3740|3720|3650|3610|3560|3500|3520|3480|3490|3440|3450|3630|3730|3730|3710|3730|3690|3720|3920|3900|3920|3850|3840|3910|3950|3830|3800|3840|3900|3950|4010|3960|3890|3920|4080|4040|4080|3990|3920|3870|3900|3860|3870|3830|4010|3890|3800|3860|3860|3930|4040|3940|3950|3900
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.335|2.33|2.31|2.38|2.455|2.49|2.45|2.75|2.825|2.88|2.91|2.725|2.77|2.79|2.58|2.48|2.4|2.37|2.47|2.53|2.59|2.58|2.54|2.72|2.5785|2.54|2.57
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|0.395|0.3905|0.39|0.3801|0.373|0.3606|0.425|0.4333|0.4|0.422|0.53|0.94|0.9601|0.95|0.97|1.02|1.07|1.1|1.12|1.12|1.105|1.18|1.14|1.12|1.1018|1.08|1.07|1.07|1.08|1.1|1.07|1.07|1.07|1.13|1.13|1.19|1.16|1.18|1.17|1.14||1.1711|1.17|1.17|1.1|1.06|1.05|1.05|1.1|1.16|1.22||1.25|1.28|1.3|1.35|1.33|1.33|1.35|1.28|1.25|1.26|1.21|1.18|1.26|1.29||1.26|1.25|1.28|1.41|1.48|1.42|1.4506|1.42|1.38|1.35|1.28|1.4|1.45|1.5|1.53|1.52|1.5|1.55|1.57|1.67|1.77|1.82|1.83|1.79|1.83|1.92|2.03|2.01|2.11|2.01|1.95|1.95|1.93|1.9951|1.8||1.64|1.52|1.5|1.8|1.72|3|2.79|2.65|2.573|2.49|2.53|2.5|2.6|2.6|2.72|2.85|2.74|3|3.22|3.465|3.76|3.89|3.8702|4.06|4.02|3.97|3.98|4.12|4.3|4.32|4.68|4.79|4.7318||5.16|5.2901|5.26|5.25|5.39|5.26|5.61|6.06|6.25|6.15|6.43|6.2869|6.13|6.02|5.99|5.83|5.74|5.55|5.5601|5.4|5.28|5.32|5.57|5.68||5.69|5.65|5.6|5.55|5.7|5.4675|5.36|5.21|5.12||4.94|5.08|4.9|4.94||4.99|5.11|5.28|5.2204|5.19|5.8|5.99|5.95|5.9|5.91|5.95|6.03|5.98|6.05|6.5|6.69|6.4801|6.2|6.2701|6.31|6.57||6.56|6.4219|6.38|6.8596|7.2|7.14|6.5|6.8|6.6|6.52|6.5|6.2|6.4064|6.36|6.69|6.9|7.2|6.69|6.52|6.56|6.31|6|5.93|5.94|5.93|5.91|6.11|5.91|5.94|5.9371|6.045|5.96|5.9415|6.25|6.495|6.64|6.9|6.68|6.8|6.83|7.01|6.93|6.86|6.51|6.6|7.59|8.05|8.11|8.32|8.46|8.55|8.415|8.54
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE|0.44|0.45|0.42|0.35|0.293|0.285|0.3303|0.3703|0.61|0.5431|1.075|1.1|1.16|1.25|1.21|1.18|1.21|1.27|1.26|1.22|1.32|1.42|1.4|1.44|1.39|1.4|1.53|1.56|1.64|1.52|1.51|1.47|1.48|1.48|1.47|1.42|1.46|1.56|1.52|1.5||1.21|1.19|1.13|1.13|1.13|1.18|1.15|1.185|1.21|1.26||1.3|1.25|1.26|1.26|1.21|1.27|1.25|1.23|1.22|1.22|1.3|1.25|1.15|1.1||1.13|1.145|1.2358|1.3|1.1502|1.114|1.0602|1.05|1.0199|1.06|1.4673|2.23|2.38|2.47|2.64|2.392|2.16|2.03|1.9|1.91|1.75|1.69|1.65|1.66|1.74|1.78|1.743|1.87|1.6603|1.58|1.46|1.41|1.4|1.33|1.3101||1.28|1.26|1.3132|1.34|1.21|1.1401|1.0601|1.1501|1.205|1.22|1.05|1.05|1.02|1|1.02|0.9275|0.95|0.9561|1.06|1.05|1.17|1.21|1.27|1.35|1.35|1.33|1.3|1.3|1.35|1.42|1.63|2.22|2.22||2.21|2.25|2.2504|2.25|2.1801|2.55|2.839|2.75|3|3.2|3.18|3.225|3.47|3.25|3.56|3.36|3.44|3.43|3.33|3.51|3.44|3.37|3.342|3.3918||3.4562|3.4158|3.795|3.87|3.88|3.8732|3.93|3.83|3.7825||3.56|3.45|3.21|3.16||3.19|3.2|3.1703|3.16|3.415|3.53|3.48|3.58|3.29|2.83|2.78|2.6418|2.735|2.79|2.76|2.7072|2.65|2.52|2.56|2.59|2.68||2.58|2.62|2.55|2.65|2.6|2.7|3|3.34|3.81|3.85|3.6864|3.74|3.6044|3.62|3.75|3.85|3.97|3.87|3.85|3.83|3.81|3.91|3.9|3.92|3.96|4|4.12|4.1|4.1301|4.7317|4.7464|4.79|4.785|4.95|4.99|4.75|4.71|4.62|4.8|4.86|5.4|5.29|5.635|5.67|5.9|6.07|6.44|6.24|6.61|7.34|7.25|7.32|7.44
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE|191.5|191.5|190.18|188.6325|184.5|187|195.77|197.81|199.01|200|201|206.4877|209.76|213.45|215.01|216.94|222.26|224.41|219.75|220.16|223.18|220.5|218.58|218.99|219|210|216.0475|215|216|217|214.445|205|206.265|212|211.3|209.65|211.3|207.81|201.99|210.53||213|210.3001|207.8|203.29|201|200.77|198.82|198.96|204.24|207.96||214.61|216.8|218.53|219|216.74|217.78|218.8|211.99|207.32|204.91|201.28|192.31|191.655|195||199.01|197.95|202.15|200.81|193.01|190.02|196.02|185.0006|182|185.9|181.58|182|184|180.01|177.19|182|173.51|180.76|182.5|191.05|193.01|189.16|186.02|190.2|185.01|182.4|188.65|195.94|195.8794|202.35|204.624|229.15|224.41|219|216.04||217|218.99|224.02|232.18|230.59|232.51|236.17|235.72|238.5|223|225.85|231.76|239.516|237.5009|235.6325|230.92|231.1|240.37|230|243|255|270.3|272.3|279.5|280.8|281|282.391|280.225|282|283.5|287.46|286.03|286.88||292.11|294.5|294.05|289.99|289.27|286.23|287.485|295.1|294.58|296.035|308.23|295|292.5|284.84|282|282.32|282|275.5|275.07|273|274|288.49|281|287.26||284.09|293|291.21|285|280.56|281.55|274.07|280|277.32||270.01|275.47|267.4201|271.8796||272.4383|274.8676|279.4418|267.879|267.9688|265.8837|271.7898|279.342|278.3444|276.3591|279.352|280.1451|275.8502|274.3538|278.0151|284.5497|283.4324|277.5363|274.3538|273.815|275.3514||269.4653|261.4741|259.379|259.0398|258.8203|259.828|257.3937|252.5751|257.8626|254.4107|248.0598|248.4548|247.946|247.4072|246.7388|247.3174|248.4149|246.669|245.3506|245.2631|246.669|244.4741|246.4295|242.7781|242.419|246.649|246.639|249.4125|246.0704|243.7558|247.916|248.1654|249.4125|248.2672|251.2282|254.4107|252.3755|251.4078|249.4125|253.6525|259.7482|261.5838|265.3749|272.2387|272.8772|280.5392|276.4588|282.295|278.2446|282.2352|284.9987|286.974|282.4321
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE|7.21|7.28|7.175|7.27|7.685|7.77|7.8|7.73|7.88|7.68|7.77|7.75|7.89|8.09|8.745|8.675|8.88|8.99|8.69|8.7|9.02|9.14|8.85|8.92|9.005|8.98|8.7|8.6194|8.7|8.685|8.7999|8.5672|8.645|8.44|8.255|7.815|8.73|8.44|8.11|8.495||8.84|8.65|8.71|8.705|8.67|8.63|8.67|8.93|9.06|9.0526||9.5212|9.55|9.535|9.2|8.33|8.195|8.475|8.675|8.32|8.1|8.495|7.78|7.56|7.91||8.015|7.87|7.825|7.97|7.895|7.89|7.715|7.74|7.56|7.45|7.21|7.18|7.44|7.52|8.36|8.06|7.76|8.05|8.0701|8.395|8.3|8.2|8.06|8.1|8.71|8.582|9.26|9.34|9.615|9.35|9.26|9.47|9.2425|9.64|9.18||8.97|9.095|9.21|9.84|9.81|9.59|9.49|9.2|8.96|8.52|8.79|8.73|9.02|8.74|8.615|8.681|8.68|9.86|9.3|10|11.255|11.68|11.84|12.145|12.45|11.74|11.95|11.24|10.73|9.8|9.785|10.15|10.22||10.1191|10.57|10.12|9.92|10.01|9.985|10.37|10.505|10.56|10.35|10.8632|11.36|10.55|10.31|10.47|10.78|10.59|10.58|10.29|10.385|9.8401|9.96|10.61|9.8905||9.67|9.235|9.82|9.35|9.36|8.55|7.87|8.06|8.005||8.045|7.67|7.59|7.81||7.65|7.43|7.765|7.16|7.035|7.06|7.32|7.855|7.84|7.55|7.74|8.08|8.05|8.16|8.11|8.52|8.76|8.32|8.22|7.97|8.4||8.35|8.4|7.78|8.31|8.05|8.64|9.025|8.93|8.33|7.29|6.77|7.4725|7.05|6.85|6.305|6.55|7.2|7.01|7.03|7.21|6.9905|6.39|6.38|6.22|5.72|5.83|6.08|5.9463|5.72|5.77|5.32|5.63|6.05|6.035|6.375|6.165|6.4|5.44|5.27|5.93|6.01|5.96|5.73|5.81|6.34|6.7|6.815|6.92|7.025|7.26|7.26|8.11|8.4401
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE|7.44|7.19|6.7201|6.92|7.16|7.255|7.51|7.87|8.61|8.83|9.41|9.065|9.39|9.39|9.11|9.08|9.06|9.19|9.135|9.11|9|9.0186|8.0119|7.88|7.76|7.5|7.95|7.94|7.81|7.96|8.02|7.74|7.61|7.5508|7.4001|7.21|7.22|6.66|6.6217|6.54||6.64|6.83|8.025|7.55|8.27|8.505|8.15|8.27|8.36|8.365||7.7713|8.155|8.02|8.4058|8|7.95|7.665|7.35|7.2252|7.18|6.44|6.17|5.99|5.92||6|6.33|6.55|6.72|6.69|6.59|6.295|6.2|6.225|6.32|6.0697|5.93|5.51|5.088|5.355|5.71|5.8|6.14|6.63|6.41|6.18|6.27|5.54|5.67|5.34|6.65|6.8604|6.61|6.87|6.95|6.66|5.87|5.98|5.625|5.72||5.71|5.65|5.795|5.65|5.945|5.5508|5.3401|4.84|4.5807|4.65|4.66|4.615|4.66|4.67|4.85|4.66|4.685|5.1|4.87|4.51|5.2|5.1803|5.265|5.4|5.79|5.645|5.54|5.63|5.56|5.6|5.6568|5.56|5.56||5.75|5.95|6.01|5.93|6.766|6.63|6.92|7.26|7.7599|8.03|8.38|8.21|8.45|8.55|8.42|8.01|8.3|8.08|7.97|7.75|7.435|7.37|7.7|7.545||8.48|6.65|6.62|6.075|6.17|5.985|6.29|6.19|6.28||6.17|5.74|5.32|5.35||5.6|5.7|5.92|5.97|5.915|6.02|6.31|6.37|6.37|6.15|6.22|6.38|6.37|6.53|6.6|6.53|6.4017|6.34|6.67|7.1301|7.25||7.21|7.35|7.68|8.28|8.37|8.87|8.83|7.89|8.1|8.17|8.17|8.97|8.76|8.23|8.5|8.49|8.325|7.52|7.77|8.0553|7.86|7.15|7.03|7.05|7.01|7.36|7.82|7.4904|7.39|7.3917|7.535|7.24|7.73|7.97|8.32|8.3|8.33|7.99|8.27|7.895|8|7.5451|7.41|7.35|7.7|8.0595|8.5|8.235|8.43|9.77|9.51|9.55|10.18
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE|51.5|50.02|52.8|53.05|53.65|50.55|49|48.81|50.26|52.1|55.45|54.005|57|51.2|54.6|55|54|51.12|47.45|46.74|52|51.2|54|49.87|49|48.9|50.8145|48.7|46.9|46.1|45.26|45.84|46.16|45.84|45.5|46.1|46|45.022|45.01|46.19||46.2|45.9|43.6046|43.095|44.19|45.8|44.37|44.89|45|44.1||45.32|46|46.01|44.63|46.04||46.77|45.6955|45.7055|44.7201|47.31|46.97|45.21|46.4388||46.5|44.72|46.3|45.36|47.95|47.77|48.28|48|46.684|48.25|45.61||44.7201|49.5|47.6606|47.66|47|45.55|44.72|45.7|45.8|45||46.01|45.53|46.5|47.46|47.5|||47.66|47.7|46.3|46.31|47.8||48.2|47.12|46.5|48.89|47.75|48.97|48.11|47.655|49.15|48.39|48|46|45.75|47.59|45.704|46.49|45.0801|48.38||47.51|49.49|49.45|47|51.5|51|50.4|50.56|49.51|53.77|51.15|51.77|52.6|51||48.66|47.88|48.33|48.54|50.31|50.65|50.1|49.16|50.25|50.94|51.49|52.02|51.96|51.71|52.5|52.88|51.49|48.55|50.21|51.31|51.96|51.4986|52.6|53.75||53.02|54.87|56.2|52.82|52.38|51.39|50.04|46.75|49.51||50|49.96|48.5|50.3||45.02|46|42.5|42.02|44|46.01|49.85|51.8|50.72|50.61|55|54|54.32|52.3|52.01|54.65|55.58|55|53.89|53.21|56.98||54.05|56.9|56.13|53.72|54|58.57|61.735|62.5|60.18|62.4301|60|54|56.44|51.98|48.16|49|52|50.44|61.6|60.51|60.47|60.48|60.48|58.32|58.5|60.48|60.59|65|68|62.66|62.43|58.52|50.01|50.7|64.2|60.57|43.2501|43.1668|42.52|42.6704|47.78|48.71|46.9|46|48.72|55|56.05|64|65.5|66.51|71|73.83|75.78
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE|10.73|10.535|10.8|11.04|11.08|10.55|10.23|9.99|9.82|9.93|10.07|10.15|10.26|10.09|10.28|9.8|9.95|9.88|9.93|10.05|10.18|10.02|10.03|9.825|10.03|10.19|10.205|10.43|10.898|11.11|11.21|11.3|11.29|10.265|9.93|9.8|9.94|10.235|10.24|10.51||10.59|10.74|10.97|11.15|11.07|11.17|12.035|12.17|12.4044|12.815||12.67|11.915|11.5|12.15|12.21|12.29|12.86|12.245|11.62|10.37|9.935|10.11|10.025|9.605||9.5|9.04|9.02|8.9901|9.04|8.84|8.58|8.5|8.97|9.58|7.782|9.45|9.33|9.25|9.36|9.41|9.31|9.7|9.64|9.75|9.495|9.49|10|10.36|10.61|10.42|10.21|10.07|10.24|9.97|10.01|9.98|9.91|10.12|9.95||10.01|9.82|10.2675|10.255|9.99|9.86|10.49|10.48|10.545|10.3|10.3775|10.41|10.79|10.71|10.32|10.825|10.92|11.18|10.66|10.68|10.94|10.86|10.975|11.06|11.36|11.075|11.2|10.945|10.99|10.95|10.9|10.92|10.755||10.87|11.01|11.235|11|10.95|11.025|11.35|11.34|11.12|11.4|11.36|11.51|11.45|11.2|11.3|11.07|11.05|10.68|10.57|10.26|10.42|10.13|10.45|10.68||10.67|10.05|10.06|10.42|10.44|10.55|10.49|10.49|10.5||10.07|9.7001|9.65|9.68||9.82|9.66|10|10.35|10.7|10.92|11.39|11.69|11.59|11.35|11.63|11.6|11.69|11.29|11.25|11.97|12.03|11.87|12.23|12.33|12.96||12.91|12.59|12.42|11.85|11.84|12.165|12.551|12.51|12.03|11.98|11.575|12.18|12.12|11.9|12.13|12.68|12.83|12.93|12.84|12.65|13.01|12.25|11.915|12.04|11.57|11.32|12.53|12.41|12.435|12.085|12.03|12.31|12.58|12.45|12.4|12.27|12.19|12.45|12.26|11.89|12.45|12.16|11.82|11.36|11.51|11.98|11.93|12.09|12.3|12.75|12.69|12.95|13.06
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE|2.55|2.49|2.585|2.61|2.62|2.61|2.6301|2.648|2.68|2.81|2.81|2.84|2.46|2.48|2.36|2.34|2.33|2.475|2.49|2.42|2.39|2.32|2.3153|2.32|2.31|2.3|2.37|2.38|2.36|2.36|2.381|2.33|2.31|2.4073|2.29|2.2006|2.14|1.89|1.88|1.91||1.91|1.91|1.908|1.89|1.915|1.945|1.955|1.915|1.9|1.99||2.12|2.115|2.17|2.19|2.18|2.18|2.2|2.28|2.33|2.335|2.3|2.31|2.32|2.4201||2.47|2.46|2.27|2.44|2.3801|2.18|1.93|1.84|1.7513|1.76|1.7501|1.75|1.61|1.57|1.54|1.52|1.46|1.4627|1.47|1.59|1.643|1.66|1.63|1.64|1.7|1.71|1.73|1.73|1.77|1.78|1.775|1.78|1.775|1.805|1.73||1.71|1.715|1.79|1.86|1.91|1.9573|1.95|1.97|2|1.98|2.0555|2.09|2.05|1.98|2.03|1.93|1.94|1.91|1.8262|1.94|2.1001|2.18|2.13|2.095|1.815|1.77|1.71|1.77|1.74|1.78|1.88|1.865|2.015||2.06|1.99|2.04|2.03|2.03|1.99|2.04|2.01|1.99|1.9923|1.98|1.93|1.91|1.96|2.005|1.97|1.98|1.93|1.95|1.93|1.945|1.97|1.97|1.89||1.83|1.81|1.69|1.63|1.51|1.44|1.32|1.29|1.16||1.135|1.19|1.19|1.21||1.24|1.225|1.1|1.1|1.15|1.12|1.35|1.39|1.38|1.31|1.23|1.22|1.25|1.335|1.35|1.37|1.35|1.27|1.32|1.35|1.29||1.25|1.255|1.34|1.34|1.33|1.385|1.3552|1.2|1.06|0.9378|0.92|0.9653|1|1.1|1.13|1.15|1.12|1.11|1.125|1.12|1.16|1.055|1.04|1.03|1.02|1|1.035|1.01|1|0.99|1.06|1.06|1.1|1.15|1.245|1.22|1.14|1.06|1.08|1.13|1.16|1.16|1.16|1.16|1.145|1.28|1.29|1.27|1.26|1.32|1.33|1.35|1.36
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE|2.07|2.07|2.07|2.07|2.07|2.07|2.07|2.08|2.08|2.08|2.08|2.07|2.07|2.08|2.07|2.07|2.08|2.08|2.08|2.08|2.08|2.08|2.08|2.08|2.08|2.08|2.08|2.08|2.08|2.08|2.07|2.07|1.97|1.95|1.94|1.93|1.94|1.92|1.865|1.91||1.855|0.76|0.78|0.781|0.78|0.77|0.751|0.76|0.803|0.8101||0.8241|0.8009|0.813|0.8241|0.82|0.8602|0.94|1.17|1.37|1.37|1.37|1.35|1.36|1.41||1.45|1.46|1.5|1.51|1.55|1.6|1.57|1.53|1.53|1.5399|1.55|1.55|1.55|1.57|1.6|1.54|1.525|1.66|1.7|1.76|1.8|1.78|1.75|1.78|1.93|2|2.02|2.02|2.01|2.01|2.02|2.05|2.06|2.0838|2.045||2.09|2.07|2.12|2.1|2.1|2.07|2.13|2.11|2.12|2.12|2.14|2.139|2.16|2.11|2.12|2.18|2.165|2.35|2.312|2.29|2.3|2.46|2.5|2.64|2.6|2.475|2.33|2.31|2.31|2.3598|2.42|2.4499|2.47||2.51|2.51|2.463|2.495|2.5005|2.5|2.5|2.52|2.515|2.573|2.58|2.6|2.58|2.58|2.52|2.6|2.63|2.65|2.63|2.65|2.6552|2.56|2.6|2.62||2.7|2.6917|2.67|2.61|2.62|2.57|2.52|2.54|2.53||2.55|2.52|2.5|2.53||2.64|2.61|2.65|2.55|2.52|2.53|2.7|2.71|2.71|2.7|2.7|2.7|2.7|2.77|2.86|2.91|2.93|2.9|2.93|2.93|3.01||3.02|2.99|2.9597|2.9677|3|3.04|3.01|3.04|3.0101|2.98|2.96|2.99|2.94|2.93|2.87|2.81|2.99|2.93|2.86|2.95|2.96|2.88|2.86|2.78|2.73|2.75|2.76|2.73|2.71|2.71|2.73|2.74|2.8252|2.85|2.9|2.94|2.9173|2.89|2.88|2.89|2.85|2.84|2.84|2.86|3.14|3.2|3.27|3.28|3.165|3.27|3.25|3.21|3.2838
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE|2.55|2.61|2.67|2.73|2.76|2.81|2.89|2.9|2.845|2.82|2.8|2.8211|2.5|2.54|2.6|2.62|2.66|2.82|2.8501|2.92|2.9404|2.835|2.7866|2.78|2.85|2.88|3.04|3.24|3.22|3.0639|2.87|2.84|2.84|2.92|2.91|2.86|2.73|2.73|2.63|2.8||2.93|3.01|3.21|3.3|3.355|3.41|4.2|4.69|4.49|4.88||4.73|4.84|5.0624|4.89|4.77|4.95|5.16|5.221|4.96|4.755|4.5|4.65|4.54|4.5||4.6|4.52|4.82|4.85|4.46|4.37|4.25|4.4636|4.2|4.31|4.105|4.02|3.99|3.83|3.89|3.7|3.76|3.94|4|4.25|4.22|4.35|4.25|4.22|4.51|4.37|4.19|4.22|4.1|4.7|4.72|4.76|4.63|5|5||5.06|5|5.115|5.02|5.2|5.18|5.29|5.46|5.58|5.06|5.05|5.38|5.11|4.949|4.86|4.81|4.89|4.725|4.5|4.5|5.12|5.34|5.19|5.09|5.11|5.36|5.41|5.315|5.18|5.85|5.833|5.35|5.46||5.44|5.33|5.0979|5.05|5.22|5.27|5.34|5.62|5.4|5.37|5.32|5.27|5.115|4.96|4.94|5.15|5.15|4.96|5.19|5.33|5.3|5.07|5.47|5.82||5.7604|5.66|5.58|5.57|6.05|6.28|6.48|6.51|6.64||6.34|6.568|6.235|6.21||6.88|6.64|6.69|6.17|6.18|6.79|6.52|7.06|6.4|6.03|6.21|5.301|4.835|4.3|4.62|4.55|4.66|4.29|4.1216|4.14|4.18||4.125|4.27|3.96|4.08|4.35|4.3971|4.44|4.05|3.93|3.87|3.99|4.01|4.3|4.22|4.22|4.35|4.42|4.67|4.4|4.05|4.1|3.81|3.8|3.94|3.7401|3.8|3.92|4.02|3.72|3.6|3.5901|3.48|3.77|3.86|3.87|3.91|3.93|3.84|3.73|3.9|4.126|3.785|3.86|4.1449|4.26|4.4|3.98|4.46|4.7|4.9|4.94|4.9|4.95
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE|34.2|33.6|31.8|32.7|34.5|33.6|33.3|31.5|30.9|30.6|30.6|31.2|32.7|31.5|31.35|31.05|31.2|31.8|31.2|30.3|31.2|31.2|31.35|31.2|31.35|32.1|33.6|33.9|33.9|33.3|32.7|32.1|31.8|32.4|32.4|31.8|31.95|31.5|30.9|32.4||32.4|32.85|32.1|31.35|30.9|32.4|33.9|34.5|34.5|35.4||35.4|36.15|37.5|40.5|39.6|39.3|39.9|40.5|38.7|37.35|36.45|34.8|33.6|31.8||30.9|30.9|33|34.05|33.9|32.4|32.4|32.1|32.4|34.5|33.6|35.1|35.1|34.2|32.1|29.43|31.5|34.05|32.7|33|34.2|33.9|31.14|31.2|31.8|32.4|33.75|35.4|34.95|36|35.4|34.5|34.5|38.1|37.95||37.8|37.8|38.4|40.5|40.2|38.4|38.1|38.1|39.897|41.4|41.7|36.954|33.6|38.4|40.05|40.203|40.8|42.75|39.6|40.5|45|45.3|44.1|43.8|45.6|46.65|46.8|48|46.5|46.2|46.818|48.75|50.25||50.1|51.903|53.4|55.5|51.9|50.4|52.2|51.3|53.7|51.9|54.6|55.2|51.9|51.6|52.2|50.7|50.4|50.4|51.6|50.1|46.623|46.5|48.9|48.15||45.3|43.2|39.903|39|39|34.5|32.85|33|33.15||31.5|29.403|28.35|27||29.4|29.601|31.2|31.5|32.7|35.94|37.5|39|38.4|36.6|36.603|37.2|37.8|38.7|38.7|37.2|37.8|36.9|36.9|37.5|36.3||37.8|36|37.65|41.25|42|43.8|45|44.4|43.8|43.05|42.375|45.6|44.7|47.55|45.663|47.1|47.7|47.25|47.1|48.3|49.8|48.9|45.6|43.5|42.6|42.45|44.1|44.1|45.3|46.95|47.7|44.55|45|49.5|48.6|50.4|51.141|47.7|47.55|46.875|48.6|45.3|43.95|43.5|44.7|46.65|50.7|51.3|52.5|52.05|51.9|51.9|54.3
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE|10.8|10.49|10.52|10.73|10.73|10.78|10.87|10.44|10.49|10.83|10.97|11.07|10.55|10.75|11.11|11.2||11.26|11.43|11.46|11.19|11.11|11.86|11.84|11.68|11.6|11.67|11.72|11.8|11.83|11.95|11.96|12.15|12.08|12.03|12.13|12.33|12.36|12.38|12.5|12.75||12.44|12.38|12.38|12.31|12.24|12|12.06|11.77|11.92|11.71|11.98|12.91|13.1|13.19|12.94|12.63|12.53|13.13|13.12|13|13.13|12.93|12.46|12.57|12.45|12.71|13.05|12.96|13.08||13.74|13.8|13.83|13.4|14.01|13.9|13.92|14.1|12.99|14|14|14.15|14.25|14.59|14.58|14.38|14.55|14.18|14.15|15.14|15.5|14.68|14.05|13.65|13.7|13.65|13.3|13.42|13.59|13.49||13.23|12.95|13.21|12.99|12.65|12.57|12.53|12.74|13.01|13.8|13.37|13.27|13.4|13.24|13.19|12.54|12.4|12.52|12.55|12.36|12.33|12.03|11.29|10.2|10.38|12.09|12.15|12.32|12.15|12.08|11.92|11.86|11.99||11.74|11.59|11.33|11.02|11|11.12|11.24|11.24|10.85|10.99|11.09|11.33|11.31|11.02|10.86|10.84|10.82|10.7|10.77|10.45|10.41|10.46|10.47|10.49|10.475|10.21|10.36|10.21|10.22|10.45|10.35|10.28|10.2|10.08||10.16|10.19|9.95|||9.88|9.93|10.26|9.79|9.75|9.8|9.76|9.6|9.65|9.64|9.61|9.66|9.47|9.55|9.51|9.92|9.85|9.76|9.1|9.37|9.51|9.46|9.1|9.14|9.11|9.2|9.08|9.07|9.05|8.97|9|9.1|9.11|9.2|9.26|9.16|8.73|8.72|8.94|8.74|8.78|8.71|8.53|8.11|7.97|7.83|7.94|8.09|8.13|8.09|7.97|7.75|7.77|7.85||8.06|8.04|7.88|7.97|8.13|8|7.86|7.72|7.65|7.48|7.45|7.54|7.65|7.54|7.5|7.5|7.52|7.62|7.56|7.4
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE|2.01|2.01|2.0119|2.02|2.03|2.04|2.0114|2.04|2.01|1.98|1.99|1.9845|2|2.005|2.025|2.01|2.035|2.05|1.995|2.07|2.16|2.15|2.13|2.11|2.13|2.11|2.12|2.15|2.2201|2.205|2.2|2.2225|2.19|2.25|2.23|2.22|2.225|2.21|2.19|2.225||2.225|2.2|2.19|2.21|2.23|2.25|2.375|2.34|2.34|2.405||2.42|2.39|2.45|2.47|2.44|2.48|2.51|2.59|2.545|2.58|2.495|2.48|2.465|2.45||2.47|2.41|2.54|2.615|2.56|2.525|2.47|2.46|2.49|2.52|2.52|2.55|2.57|2.5|2.55|2.575|2.46|2.47|2.42|2.47|2.48|2.47|2.5|2.5|2.89|2.93|2.94|2.9|2.88|2.84|2.845|2.81|2.8|2.88|2.85||2.83|2.87|2.97|3.005|3|3.01|2.995|3|2.98|2.88|2.92|2.94|2.98|2.88|2.9101|2.91|2.9663|2.97|2.726|2.63|2.815|2.9011|2.85|2.83|2.79|2.71|2.71|2.625|2.57|2.63|2.7|2.715|2.67||2.635|2.65|2.64|2.65|2.615|2.675|2.74|2.82|2.88|2.89|2.845|2.895|2.895|2.95|2.88|2.89|2.86|2.79|2.72|2.68|2.65|2.6|2.65|2.76||2.82|2.67|2.68|2.645|2.51|2.27|2.15|2.22|2.215||2.26|2.22|2.2|2.26||2.325|2.32|2.35|2.32|2.41|2.61|2.65|2.618|2.6|2.59|2.605|2.5566|2.46|2.42|2.38|2.26|2.3|2.31|2.39|2.53|2.66||2.655|2.64|2.62|2.73|2.64|2.69|2.64|2.49|2.4319|2.351|2.3298|2.38|2.405|2.46|2.41|2.31|2.36|2.34|2.3185|2.24|2.13|2.1|2.05|2.04|2.07|2.09|2.16|2.125|2.1|1.9|1.88|1.87|1.87|1.91|1.94|1.9|1.92|1.86|1.91|1.96|1.9|1.88|1.87|1.85|1.94|2|2.025|2.0792|2.14|2.29|2.2994|2.18|2.2
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|2.14|2.07|2.05|2.04|2.048|2.02|2.01|2.07|2.105|2.2965|2.55|2.65|2.725|2.66|2.57|2.58|2.7604|2.85|2.63|2.56|2.62|2.91|2.843|2.78|2.76|2.72|2.95|3.03|3.15|3.16|3.07|3.01|2.99|3.22|3.17|3|2.99|2.95|2.9|2.9659||2.93|3|3|3.28|3.2|3.15|2.99|3.06|2.95|3.09||3.22|3.02|3.07|3.21|3.31|3.37|3.69|3.97|3.87|3.86|4.14|4|3.695|3.57||3.58|3.68|3.88|4.05|3.86|3.73|3.53|3.885|4.011|3.81|3.2|3.475|3.16|3.06|2.8|2.67|2.43|2.72|2.53|2.48|2.45|2.33|2.32|2.61|2.57|2.86|2.875|3.32|3.6|5.15|5.08|6.02|5.94|5.99|5.94||6.08|6.02|6.19|6.29|6.18|6.04|5.72|5.63|5.56|5.35|5.28|5.58|5.49|5.3481|5.07|4.495|4.2115|4.2023|3.5|3.3|3.785|4.39|4.79|4.71|4.835|4.84|5.03|4.93|5.11|5.07|5.95|5.725|6.49||6.825|6.5625|6.6|6.34|6.42|6.2452|6.94|7.25|7.21|6.71|7.45|7.67|7.44|7.25|7.14|7.06|7.0314|6.46|5.97|5.63|5.59|5.7|5.85|6.06||6.16|6.1|6.13|6.37|6.1|6.02|6.05|6.03|5.97||5.67|5.33|5.25|5.17||5.56|5.83|6.41|6.13|6.115|6.06|6.01|5.66|5.81|5.58|5.98|6.37|6.41|6.53|6.91|7.24|7.64|7.46|7.45|7.44|7.75||7.51|7.53|8.02|8.605|7.91|9.65|9.8|9.54|8.7|8.62|8.165|8.3|7.9115|7.87|8.31|8.46|8.46|8.2|8.2841|8.345|8.255|8.19|7.88|8.19|8.47|8.58|8.55|8.34|8.14|7.52|5.75|10.51|10.58|10.83|11.52|11.71|11.54|11.29|11.73|11.685|12.28|11.86|11.3|11.295|11.6|11.91|11.56|11.45|11.54|11.91|11.925|12.64|14.11
02229|1006461|/equities/tocagen-inc|R2000GROWTH|20.55|20.5|20.5|20.5|20.5|20.5|20.5025|20.575|20.575|20.5|20.5|21.8125|21.8125|21.335|21.5625|21.25|21.2825|20.345|24|24.025|25.25|25.25|24.5|24.5|24.75|25|25.125|24.935|24.5|24.9425|24.6987|24.03|25|24|24.9613|24.745|24.6275|24.505|24.415|24.7075||25.9225|24.55|24.545|24.7525|25.5|25|25.5|25.5|25|25||25.25|25|25.255|25|24.5|24.6525|24.5|24.55|24.5525|25|25|25.015|25|24.75||25|24.5|24.7525|24.57|24.0475|24.0925|24|25.25|26.25|26.25|26.25|26.75|26.5|26.1825|26.25|26.25|26.5|27|26.5|26.75|26.5|26|25.75|25.25|26|26|25.75|26|25.75|25.5|26.75|27.25|27|26.25|25.5||24.55|24.75|24.75|24.75|24.64|24|24.04|24|24.025|23.825|23.815|24.35|24.25|24.5|24.625|24.5|24.5|24.7075|24.525|24.5|25|24.5|24.865|25.5|25.745|25.25|25|25.5|25.5|25.75|25.25|25.25|25||24.5|24.5|25|24.75|24.9775|25|25|25|25|24.75|25|24.98|25|25|24.9825|24.5|24.9825|25|25|25|24.9875|24.75|25|25||25|25|25|25|25|24.7525|24.5175|24.625|24.6275||24.275|24.7525|24.275|23.75||24.355|24.4175|24.5|24.4075|24.5|24.5|24.5|24.75|24.4075|24.125|24|24.75|24|24.4875|24.25|23.75|24.25|24|23.25|23.7425|24.275||24.3575|24.25|24.375|25|24|23.7502|24.875|24.2575|24.6525|23.505|23.5|23.75|23.75|22.4425|25.75|26.75|26.75|26.75|27|27.25|26.75|26.505|25.75|25.75|26|26|26.25|25.75|25.75|25.75|26.25|26.5|27|27|27.25|27|26.25|26.25|26.5|26.25|27.255|26.75|26.25|26.5|28.875|30.5|30|29.875|30.75|31.25|31.5|31.25|32
02230|940837|/equities/myos-corpor|R2000GROWTH|8.47|8.49|8.22|8.3|8.04|7.41|7.9|8.19|8.5|9.4|10|11.575|11.6|10.89|9.75|9.5211|9.0901|10.3645|10.561|10.83|11.07|14.25|13.99|14.25|13.505|14|14.215|13.75|13|13.25|12.535|12.76|13.585|12.5|12.325|11.95|11.685|11.675|11.765|12.05||12.06|11.75|11.59|12.85|13|13.025|13.45|13.9|13.75|14||14|14.62|14.5|15.005|14.33|13.05|15.225|16.05|14.005|13.505|13.02|12.18|11.4|11||10.5|10.4|10|10.5|10.5|11|10.5|11.07|10.5|9.9|9.75|9.5|9.45|8.905|8.625|9.245|7.84|8.32|8.056|9.4|9|10.36|5.19|11.28|12.69|13.28|13.015|13.75|13.75|13.59|13.005|12.87|12.5|12|13.53||13.475|12.5|13.05|13.752|13.5|12.5|12.5|12.92|13|12.55|14.5|14.56|14.55|14.75|14.65|16|16.305|16.09|15.5|15.825|16.105|16.005|16|15.5|15.61|17.25|18|17.99|15.995|15.505|15.5|15.005|15||15.5|16|15.5|15.11|14.75|15.46|16.16|17.5|17.975|18.17|18|18.1|18|19.135|19|22.65|23.005|23.5|24.5|25.005|23|23.55|25.835|29||28.635|26.492|24.645|23.995|22.505|15.5|13.55|13.845|13.585||13.31|12.05|12.05|12.5||12.05|13.05|14.05|14.05|15.5|15.5|16.3|16.095|18.05|18.5|18|19|19|19.25|19.005|20.125|20.33|20|22.5|24|26.5||24.83|28.402|30|30|28.65|30.84|31.5|31.5|28.58|27.5|26.145|30.605|28.995|28.275|27.65|31.575|32.635|31.105|33.54|33.275|36.06|37|37.86|37.83|38.555|38.41|38.505|38.79|39.7|38.5|40.99|42.315|41.85|43.15|43.1|40.92|38.85|35.5|36|37.5|36.5|35.05|37.5|37.55|40|39|43.895|43.52|48.5|50.5|51.5|52.5|54.5
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE|172.25|170.2|164.43|166.12|167.5|164.77|162.89|154.0301|155.95|162.56|164.28|167.5901|170.51|174.44|175.93|179.67|179.49|181.59|181.1|181.11|189.26|191.59|190.585|187.385|185.825|194.74|191.445|191.02|187.625|197.66|196.08|187.1|183.36|177.52|178.33|177.55|180.335|183.59|185.1|189.5933||193.25|192.7502|192.21|191.92|189.76|187.76|189.13|190.15|190.78|185.38||178.6|180.64|177.13|171.79|168.27|166.2|165.43|162.99|160.97|159.69|156.915|154.6|152.52|153.27||151.38|150.11|149.2601|152.3|153.01|151.19|148.2|144.8|148.82|148.45|147.32|144.36|145.51|141.355|139.1725|140.46|140.1|145.44|136.24|137.11|135.65|135.4001|135.3207|137.49|139.25|136.16|136.01|136.62|134.96|136.53|130.72|128.73|128.11|127.83|125.53||123.68|124.6|126.47|125.74|128.43|127.6501|127.1|122.8|128.21|122.62|120.82|119.33|118.4758|111.26|110.68|110.3401|111.2|111.25|108.3892|109.66|112.7|114.75|106.53|103.6409|117.96|116.36|116.6|116.77|116.8|113.31|115.02|112.57|116.3||111.6|110.74|110.011|111.4|110.52|109.09|108.39|110.19|110.5701|112.64|110.31|109.39|108.28|107.52|105.5|105.4|106.3|107.5|113.99|118.36|116.115|113.13|114.065|117.41||115.76|112.47|111.53|116.21|116.06|111.5|111.41|113.2|114.55||115.7|111.96|112|114||113.48|112.66|112.08|111.82|111.43|113.1933|113|117.67|117.22|117.05|116.8|120.31|119.47|119.5|118.66|122.01|119.86|116.06|116.02|116.16|115.74||115.495|115.65|115.25|114.0001|114.5|113.28|114.89|110.71|110.94|112.1469|111.18|112.42|110.34|107.73|104.1721|92.86|92.5|93|92.2|86.971|89.02|88.99|88.72|87.14|87|88.34|87.015|86.75|86.04|86.01|86.82|87.3|86.5|85.04|88.28|88.03|89.02|86.3|85.26|80|82.65|82.78|81.8723|83.56|87.9|89.4|89.26|88.55|88.32|90.41|90.43|92.51|94.32
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH|5788.2002|5775|5940|5857.5|6105|6187.5|6354.9751|6435|6360.75|6600|6793.0498|7021.5752|6847.5|6755.9248|7012.5|7020.75|7066.9502|7342.5|7342.5078|7425|7429.125|7408.5|7260|7342.5|7342.5|7507.5|7425|7422.5249|7425|7809.4502|7837.5|7637.8501|7961.25|7878.75|7835.8501|7837.5|7573.5|8167.5|7920|8167.5||7832.5498|7603.2002|7012.5|10725|13282.5|15262.5|15922.5|16170|16087.5|16170||16170|16170|16087.5|16995|17902.5|19305|22357.5|24832.5|23248.5|22902|25575|24750|25327.5|25575||26028.75|25863.832|26408.25|25599.832|26202|26193.75|25583.25|25583.332|26400|25154.25|24354|24989.25|24766.5|25575|24337.5|24750|24024|24024|24750|24750|24750|23875.5|24255|23925|24337.5|24139.5|24750|24750|24255|23925|24279.75|26276.25|27827.25|27307.5|27810.75||27307.5|28552.8379|28875|28875|28875|27233.25|28050|27225|27225|27225|26812.5|26070|25665.75|25575|27241.5|27233.25|28083|28875|28545|28066.5|28875|29452.5|28050|28916.25|30195|28875|28875|28875|27348.75|26969.25|26391.75|28050|31350||33016.5|31358.25|30962.25|30525|29700|29535|33000|35235.75|34650|34278.75|42900|44550|40425|37125|35532.75|34988.25|34650|33090.75|33866.25|33090.75|33412.5|32587.5|34650|35227.5||32397.75|28875|28462.5|29419.5|29040|26400|25698.75|24750|23718.75||23100|22275|22687.5|22275||24758.25|24758.25|24799.5|28875|28875|32224.5|33000|34188|36143.25|38049|37248.75|37125|37207.5|38775|42075|39765|39806.25|39600|39600|39682.5|38940||37620|38775|38115|38775|37545.75|36300|39517.5|41250|39047.25|37950|36712.5|36737.332|36102|34732.5|34303.5|37950|37405.5|37372.5|35070.75|100650|118800|131175|128700|133650|132825|132000|140250|140258.25|125400|124575|117975|123750|107250|151800|134475|141075|137775|130350|134475|138600|140250|141900|140250|141075|144375|152625|157575|171600|177375|186450|193050|203775|212850
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE|59.3|60.1|59.5|61.3|62.7|58.3|56.8|53.41|53.1|50.8|55.1|55.4|60.3|63.51|65|63.5|63|65.1|72|73.1|74.1|79|70|59.5|58.5|59|60.3|64.6|62.2|60.1|67.3|73.1|69.5|70.8|68.9|67.5|66.9|65.8|64.5|64.2||60|62.05|58.75|63.3|64.468|63.4|67.5|71.5|73.1|65.001||64.2|70.35|73.412|79.6|86.1|87|86.1|86|81.9|81.3|80|78|78|78.242||81|82.1|80.2|81.1|76|72.5|74|77|73.401|74.8|80.17|77.7|72.6|82.4|88.9|84.4|76|91|92.9|99.6|100.6|95.632|91.4|88.7|90.001|96.5|85.6|79.45|76.6|68.2|64|66.6|67|61.15|54.007||55.2|53.2|52.501|56.2|52.001|56.2|54.3|52.1|57.6|54.1|53.2|63|57.2|55.5|45|42.9|41.7|41.9|40.5|40.2|47.719|43.5|40.6|41.1|40|32.9|30.9|30.2|29.131|29.5|29.9|29.2|29.1||28.2|28.5|28|27.6|30.2|30|30.2|30.3|28.101|27.3|26.5|26.3|25.8|24.5|24.601|24.5|26.6|25.1|24.7|24|21.7|25|24.7|25.7||25.6|25.501|24.7|26.4|25|25.8|24.6|24|23.5||21.1|21.7|21|20.7||20.3|20.2|20.8|22|21.882|21.9|20.99|18.85|18.8|18.3|17.9|17.9|18.8|19|20.1|21|21|22.2|21|23.9|22.2||21.9|21.2|21.1|23.25|22|23.7|25|26.6|27|26|28|29.578|29.25|28.7|31.2|32.2|34|31.8|29.4|30.3|30|28.5|28.55|29.7|30.5|30.4|30|29.9|30|28.399|30.3|30.2|31.5|31.9|30.3|32.7|34.1|33.9|33.5|29.7|29.9|28.5|31.4|31.4|38|38.6|38.8|40.4|40|46.8|41.5|39.6|38.41
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE|6.56|6.16|6.3224|6.16|6.0008|6|5.84|6.1272|6.2456|5.84|5.7192|6.1128|7.04|7.04|7.2568|7.2048|7.368|7.84|7.76|7.6288|7.96|7.76|7.76|7.7608|7.08|6.96|7.04|7.156|6.96|6.8|6.648|6.8|6.8888|6.72|6.64|6.56|6.48|6.48|6.4|6.4072||6.5104|6.48|6.7192|6.6408|6.5608|6.4872|6.4|6.4472|6.48|6.3352||5.84|6.284|6.4064|6.48|6.2824|6.6224|6.24|6.1096|6.3299|6|6.0808|5.92|5.588|5.6304||5.616|5.68|6.0072|6.0976|6.216|6.4064|6.24|6.1728|5.9544|5.0264|4.88|4.9024|5.1888|5.04|5.12|4.96|4.8008|4.96|4.728|4.4|5.448|5.52|5.52|5.4448|5.44|5.64|6|6.416|7.096|7.296|6.4576|6.24|6.224|6.368|6.2024||6.32|6.4|6.4816|6.3824|6.24|5.76|5.8|5.84|6.16|6.2064|6.56|6.564|6.24|6|5.76|5.9208|5.996|6.24|5.608|5.92|6.08|6.56|6.72|6.92|6.96|6.8424|7.2|7.52|7.696|7.608|8.24|8.56|8.72||9.2|9.36|9.68|9.6|9.68|9.2|9.28|9.68|10.08|10.4|10.48|11.04|11.04|10.96|11.12|10.64|11.04|10.32|11.08|10.8|9.92|9.44|10|9.2||8.88|8.8792|8.16|8.08|7.2|7.6976|8.08|7.98|7.12||7.0488|6.8|6.9672|6.96||7.28|7.28|6.9608|6.64|6.6|6.48|6.5832|6.96|7.04|7.0008|7.1032|7.0352|6.8|6.6408|6.92|7.2|7.28|7.0256|7.0016|6.88|7.04||7.44|7.2808|7.2376|7.5224|7.8128|8.24|8.64|8.24|7.2792|6.32|6.012|6.16|6.1608|6.32|6.16|6.488|6.48|6.24|6.08|6.4|6.16|5.6008|5.52|5.8|5.8408|6.1504|6.3056|6.24|6.2496|6.16|6.48|6.636|6.56|6.4|7.1048|7.12|7.16|7.0408|7.12|7.2|7.2656|7.2456|7.2|6.96|7.2008|7.7984|8.08|8.32|8.4|8.48|8.48|8.88|9.6
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE|92.39|92.3|91.8|92.22|92|90.86|91.71|91.9|92.03|94.2376|94.37|94.53|95.04|94.5088|95.21|97.11|97.42|96.95|95.23|95.75|97.59|95.5|94.57|92.9|94.4|94.08|94.99|94.9|94.62|95.79|98.34|97.69|94.5|94.46|94|92.45|93.26|93.44|92.17|92.6||92.5|92.75|91.06|91.6|90.5976|87.65|87.535|93.47|93.73|93.47||94.13|95.08|94.01|96.4844|97.89|97.12|97.96|95.805|94.61|93.26|94|93.5001|89.66|91.66||94.1|92.86|92.47|92.5|91.64|92.5|93.0001|92.75|91.56|90.65|91.02|91.54|94.52|93.06|93.6|91.9|91.5|93.23|94.04|93.0301|91.89|92.06|93.89|91|93.13|93|96|95|94.466|96.63|97.04|96.5|93.81|90.9|90.26||91.85|90.21|91|93.8|94.77|93.2251|91.6|90.87|90.61|89.64|90|90.61|91.52|93.35|92.085|92.73|90.51|90.29|87|88.41|88.5|80.75|84.8138|92.625|94.386|90.94|90.815|88.37|88.32|87.02|89.78|89.07|87.88||91|89.64|86.53|87.52|89.13|89.7|89.6|89.83|91.01|88|94.12|93.155|92|90.025|87.03|87|87.79|89.4|89.66|90.59|90.91|90.3|90.0649|91.8||86.75|89.18|87.1341|86.79|84|98.15|99.7|99.23|96.25||96.69|94.6|93.06|93.53||93.53|93.265|95.5|93.5801|93.125|95.415|94.5|95.85|97.9001|98.34|99|99.5|97.23|97.25|89.78|88.9|89.66|86.8064|88.5|86.1501|89.81||91|92.78|91.4|90|89|88.69|89.9|86.55|91.575|87.03|85.32|87.6|89.11|85.4101|87.31|88.2294|89.05|88.47|90.54|92.97|95.02|92.0001|87.5|86.9|85.5|85.74|85.6|83.0458|83.5|84.15|84.48|82.9|80.68|81.425|83.01|84.6097|86.43|85.7|85.31|85.06|85.07|87|85.95|84.89|86.0261|86.9|86.6|87.63|85.05|86.12|86.42|87.6|90.8595
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE|1.83|2.03|2.375|2.15|1.69|1.55|1.36|1.045|||1|1.51|1.64|1.84|1.7|2.05|2.13|3.26|2.9|2.53|1.67|0.79|0.5601|0.432|1.01|1.01|1.1|1.02|0.99|0.93|0.91|1|0.96|0.9548|0.911|0.93|0.7601|0.73|0.714|0.8053||0.7|0.6621|0.63|0.8007|0.9128|1.22|1.23|1.27|1.27|1.43||1.655|1.695|1.66|1.5673|1.56|1.5|1.56|1.6|1.45|1.45|1.34|1.2601|1.26|1.28||1.26|1.26|1.3|1.35|1.36|1.35|1.37|1.32|1.31|1.35|1.325|1.36|1.3449|1.41|1.52|1.43|1.4457|1.725|1.77|1.85|1.725|1.7|1.665|2|1.98|1.97|1.88|1.809|1.85|1.85|1.81|1.845|1.8401|1.89|1.745||1.7294|1.7|1.85|1.925|1.96|1.955|1.8697|1.87|1.92|2.03|2.0726|2.18|2.115|2.05|2.1881|2.16|2.14|2.17|2.145|2.29|2.36|2.565|2.55|2.58|2.54|2.37|2.38|2.41|2.53|2.53|2.53|2.5|2.56||2.76|2.81|2.74|2.56|2.5813|2.53|3.28|3.515|3.685|3.63|3.66|3.6401|3.24|3.05|3.04|2.88|2.785|2.7157|2.84|2.78|2.68|2.595|2.69|2.665||2.73|2.7301|2.67|2.5|2.46|2.34|2.35|2.51|2.48||2.47|2.48|2.43|2.52||2.6101|2.57|2.84|2.8|2.945|3.06|3.19|3.26|3.18|2.845|2.785|2.76|2.755|2.81|2.9418|2.9138|3.05|3.0089|3|3|3.03||3.04|3.06|3.105|3.17|3.12|3.345|3.57|3.63|3.55|3.1383|2.9|3.075|3.01|2.865|3.02|4.06|4.31|4.1599|4.045|4.11|4.1116|4.21|3.87|3.6873|3.795|3.88|4.105|4.019|3.85|4|4.265|4.33|4.31|4.41|4.91|5.25|5.56|5.09|4.96|4.96|4.98|4.94|4.8|4.75|5.16|5.315|5.1399|5.15|5.14|5.73|5.76|5.845|6.18
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.24|12.16|12.16|12.16|12.16|12.19|12.17||12.16|12.18|12.18|12.18|12.18|12.18|12.18|12.18|12.16|12.16|12.15|12.115|12.14|12.13|12.13|12.1|12.07|12.13|12.07|12.115|12.13|12.18|12.19|12.19|12.2|12.2|12.22|12.22|12.2|12.22|12.23|12.22|12.21||12.19|12.16|12.11|12.07|12.16|12.21|12.19|12.2|12.18|12.11|12.1|12.07|12.06|12|5.29|5.49|5.2|5.04|5.22|5.09|5.13|5.68|5.85|6.16||6.1348|5.55|5.96|5.7|5.735|5.54|5.37|5.325|5.125||5.05|5.11|5.05|5.0029||4.98|4.95|5.12|5|4.8733|4.88|5.07|5.2909|5.03|4.91|5.03|5.3201|5.4303|5.322|5.48|5.32|5.255|4.85|4.75|5.08|5.46||5.53|5.41|5.64|5.66|5.93|6.12|6.13|6.41|6.74|5.89|6.12|6.75|7|7|7.15|7.26|7.205|7.4|7.185|7.0793|7.23|7.12|7.2607|6.8562|6.9|6.95|6.89|6.805|6.72|6.525|6.5|6.51|6.76|6.61|6.9288|6.8|6.95|6.6675|6.515|6.42|6.98|7|7.03|7.15|7.5889|8.06|7.57|6.895|6.77|7.48|7.3|7.47|8.13
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE|25.72|26.19|25.715|25.67|26.14|25.92|24.85|24.23|24.28|24.54|25.47|25.66|26.32|25.42|25.09|25.16|25.38|24.7|24.71|24.75|24.9307|25.29|25.55|25.33|25.3|24.46|24.5|25.84|26.13|26.4|26.75|26.25|25.46|25.98|26.12|25.9|25.86|25.96|25.665|25.485||25.32|24.49|24.39|25.035|25.38|25.76|27.31|28.255|27.505|27.19||27.12|28.02|26.76|29.06|28.18|28.09|28.35|27.36|26.89|26.1|25.95|25.57|25.88|25.9||25.22|25.2511|26.64|27.57|26.14|25.98|25.5|25.615|25.5|25.905|25.96|25.8|25.95|25.89|26.115|26.14|27.78|27.3|26.69|26.85|25.61|25.86|26.27|26.5|26.75|25.77|25.47|25.24|25.5|24.88|24.32|23.63|22.345|24.72|24.71||24.323|24.6|24.5|23.77|22.79|21.835|22.89|22.62|23.12|22.66|22.12|22.16|22.58|22.9|22.52|22.825|23.1202|22.9|20.8101|21.07|21.65|23.5|23.66|23.35|23.43|23.345|23.3|22.99|22.5087|22.82|23.335|22.85|22.83||22.79|21.93|22.23|22.23|23.34|23.1|23.2|22.69|22.8301|23.34|23.595|23.69|23.37|23.24|23.495|23.54|23.2304|22.13|21.205|20.7|21.17|21.51|21.605|21.67||21.59|20.535|18.63|18.46|19.95|19.26|18.87|18.52|18.815||18.88|18.12|17.54|17.5299||18.03|18.02|17.49|17.69|17.75|17.85|17.5|17.78|17.99|17.95|17.84|18.215|18.1|17.87|18.06|18|18.06|18.01|18.27|19.285|19.28||19.43|18.78|18.51|19.1|19.01|19.246|18.76|19.08|19.69|19.08|18.25|23.37|22.575|22.455|22.94|22.305|22.6|22.44|21.4152|21.24|23.04|20.595|18.9|19.41|19.55|18.9|19.5|19.06|17.965|17.315|17.38|17.53|17.63|18.54|19.78|20.2624|20.8|20.75|20.94|20.96|22.6|21.63|21.35|21.67|21.3125|21.81|21.9|21.82|22.32|21.94|22.71|22|22.5
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE|0.39||0.39|0.44|0.39|0.39|0.39|0.39|0.301|0.301|0.361||0.361|0.301|0.35|0.295|0.326|0.449|0.327|0.311||0.362|0.362||0.362|0.4|0.405|0.405|0.58|0.6|0.453|0.453|0.453|0.453|0.452|0.441|0.452|0.445|0.44|0.441||0.45|0.441||0.6|0.6|0.56|0.62|0.649|0.62|0.545||0.907|0.851|0.865|0.87||0.95|0.892|0.87|0.87|0.851|0.851|0.9|1.05|1.05||1.35|||1.35|2.2776|2.41|2.725|2.54|2.89|2.8498|2.72|2.71|2.67|2.64|2.81|2.183|1.95|1.5585|1.44|1.35|1.3021|1.3|1.2984|1.51|1.5095|1.48|1.59|1.35|1.33|1.25|1.24|1.46|1.5201|1.61|1.72||1.77|1.9||2|1.99|2.0299|2.0337|2.11|2.02|2.26|2.01|1.953|1.855|1.65|1.61|2.0801|2.11|2.23|2.3|2.25|2.57|2.75|2.7989|2.9001|2.973|2.77|2.9|2.97|2.84|2.94|3.0001|2.83|2.8151||2.88|2.9767|3.02|3.14|3.32|3.7|3.57|3.66|3.58|3.45|3.35|3.0101|3.0186|3|3.03|3.06|2.9998|3.1|3.25|3.13|3.35|3.357|3.37|3.42||3.11|3.03|2.9895|3.1|3.2|3.2665|3.59|3.4745|3.5602||3.64|3.78|3.3994|3.5||2.5601|2.6001|2.91|3.41|3.43|1.57|2.864|3.45|3.45|3.75|3.75|3.807|3.75|3.75|3.75|3.75|3.75|3.825|3.554|3.492|4.24||3.78|3.9|4.272|3.953|3.48|4.137|4.338|4.502|4.65|4.5|4.665|4.65|4.5|4.8|5.362|5.258|4.95|4.653|4.5|5.101|5.404|5.101|5.115|4.704|4.845|4.8|4.361|3.76|3.941|3.93|3.93|3.801|3.3|3.465|3.735|3.15|2.592|3.39|3.382|3.567|3.963|3.989|2.571|5.55|5.534|6.15|6.15|6.195|7.275|7.158|6.911|6.57|7.05
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE|9.41|9.45|9.415|9.27|9.19|9.105|9.46|9.37|9.3|9.33|9.41|9.795|9.91|9.89|9.945|9.86|9.975|10.03|10.15|10.06|10.12|10.13|10.24|10.1|9.96|9.98|9.97|9.94|9.95|9.95|9.87|9.83|9.73|9.87|9.95|9.77|9.78|9.51|9.44|9.98||10.05|10.09|10.18|10.06|10.07|10.06|9.84|10.11|10.175|10.285||10.35|10.36|10.335|10.25|10.16|10.16|10.16|10.1|9.62|9.59|9.45|9.21|9.28|9.43||9.4|9.41|9.415|9.22|8.89|8.94|8.91|8.68|8.72|8.68|8.6|8.68|8.69|8.59|8.77|8.88|8.55|8.69|8.44|9.26|9.52|9.62|9.77|9.59|9.4|9.39|9.51|9.415|9.47|9.34|9.46|9.5|9.61|9.58|9.57||9.66|9.66|9.6|9.45|9.445|9.64|9.69|9.61|9.325|9.01|9.09|9.28|9.5|9.14|9.06|8.14|8.99|8.94|9.33|9.96|11.14|11.79|11.93|11.9|11.8715|11.97|12.2|11.91|12.05|11.97|11.9|11.85|11.83||11.86|11.83|11.7409|11.75|11.75|11.7835|11.82|11.9|11.8|11.92|11.7001|11.68|11.8|11.63|11.37|11.59|11.35|12.37|12.35|11.9821|12.48|12.385|12.43|12.62||12.495|12.3599|12.3678|12.6|12.635|12.685|12.5|12.64|12.74||12.815|12.76|12.7|12.66||12.76|12.677|12.75|12.63|12.56|12.33|12.44|12.56|12.76|12.57|12.58|12.6|12.225|12.15|12.085|12.751|12.5|12.66|12.62|12.76|12.9||12.93|12.93|12.915|12.775|12.67|12.645|12.62|12.62|12.59|12.51|12.37|12.5101|12.51|12.4|12.33|12.3|12.15|11.66|12.115|11.92|11.8|11.77|11.68|11.69|11.6|11.62|11.74|11.8|11.65|11.32|11.44|11.3|11.29|11.1424|11.35|11.43|11.35|11.0884|11.15|11.22|11.3245|11.29|11.5|11.4114|11.53|11.59|11.65|11.27|11.22|11.26|11.13|11.21|11.34
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE|21.77|21.69|21.2423|21.18|21.52|21.79|21.45|21.23|21.1301|21.18|21.43|21.12|21.06|20.98|20.3|20.195|20.3|20.2189|20.02|19.53|19.48|19.88|20.09|19.99|20.15|20.74|20.89|20.71|20.65|20.38|20|19.705|19.5526|19.7|19.88|19.19|18.81|18.53|18.32|18.55||18.6|18.65|18.15|18.111|18.34|17.75|17.72|18.58|18.21|17.8||17.8528|18.07|18.46|18.22|17.72|17.1644|17.07|16.66|15.97|15.7|15.51|14.785|14.85|15.6901||15.81|15.9101|16.16|16.07|16|16.36|16.285|16.27|15.9|15.81|15.51|15.31|15.27|15.13|15.05|14.86|14.73|15.4|15.55|15.68|15.81|16.01|15.75|16.17|16.2|16.49|16.88|17.46|17.67|17.67|17.5978|17.59|18.67|18.71|18.19||18.1|18.31|18.65|18.135|17.75|17.83|17.81|18.53|18.88|18.5|18.77|18.39|18.52|19.43|19.11|19.655|20.0983|20.625|20.275|20.7656|21|20.51|20.14|20.04|20.68|21.03|20.53|21.635|21.0501|20.9401|20.94|20.66|20.65||20.5298|20.51|20.165|20.51|21.0563|20.845|20.97|20.6|20.5134|20.62|20.69|20.1918|20.75|20.34|20.41|20.14|19.94|19.7|19.63|19.57|19.57|19.55|19.95|20.1||19.883|20.04|19.925|19.6677|19.2208|18.98|18.45|18.56|18.4||18.21|17.68|17.31|17.58||17.53|17.35|17.78|16.39|17.2739|16.93|16.9|17.5716|17.27|17|17.96|17.44|17.07|16.84|16.79|16.8|16.96|16.66|16.9|16.5269|17.39||17.42|17.5|17.65|17.835|16.8|17.47|17.475|17.25|16.73|16.7|16.25|16.07|15.4|14.85|14.54|14.98|15.02|14.68|14.48|14.275|13.94|13.9|13.66|13.49|13.385|13.45|13.72|13.71|13.64|13.08|13.1|12.91|12.9|13.03|13.48|13.62|13.95|13.5|13.27|13.46|13.54|13.37|13.99|14.085|14.3449|14.59|14.4|14.46|14.18|14.635|14.8028|15.01|15.27
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE|35.38|34.85|34.69|34.98|35.19|35.22|34.98|34.1619|34.57|35.405|35.73|35.665|35.54|35.2|34.91|33.79|35.35|35.6505|34.49|35.37|35.51|35.6116|35.55|35.9|35.9|35.59|35.55|35.41|35.46|35.625|35.28|35.345|35.82|36.47|36.1|35.46|34.74|34.67|34.38|35||35|35.01|34.555|33.75|33.616|33.22|32.93|33.315|33.78|33.31||33.22|33.25|32.73|33.08|33.18|32.6501|33.14|32.99|32.1767|32.37|32.62|32.02|31.21|30.58||30.58|30.6|30.92|31.41|31.34|31.355|30.77|30.33|29.995|29.864|29.0816|28.8201|29.64|29.52|29.48|27.93|26.315|29.12|29.02|30.2|29.83|29.58|29.43|30.09|30.74|30.02|29.96|30.53|31.28|31.425|31.64|31.48|31.5|31.47|31.15||31.09|30.98|30.76|31.56|30.88|30.85|30.46|30.3511|30.16|29.32|29.85|30.6|30.2198|29.57|29.24|28.66|29.25|31.5601|30.56|31.28|31.51|30.91|30.98|30.8001|30.3|29.51|29.36|28.46|28.955|28.785|28.765|27.8|27.9||28.9|29.005|29.32|29.18|29.31|28.91|28.89|29.23|28.81|28.85|29.29|30.42|29.78|30.47|30.74|31.32|31.465|30.73|30.94|30.96|30.91|30.9621|31.12|32.49||31.73|31.72|31.21|30.56|30.95|31.71|31.05|31.35|31.53||32.935|32.26|32.11|32.8||32|31.44|31.68|31.1299|31.01|31.29|31.71|31.785|32.38|31.51|31.46|31.75|31.67|31.84|32.77|33.2|33.39|33.32|32.735|32.24|32.73||32.24|32.54|31.357|32.95|33.22|34.16|34.34|34.35|33.88|33.45|33.59|36.3|36.35|35.17|35.12|35.26|36.34|35.97|35.15|34.7|34.32|34.02|34.37|34.52|34.15|35.4556|34.915|34.31|33.8|33.54|33.04|33.84|34.32|34.41|35.5|34.89|34.73|33.54|32.51|32.75|31.875|31.59|31.3|31.4|33.9|34.98|35.305|37.02|37.96|38.85|38.56|38.33|37.39
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE|0.8463|0.83|0.835|0.854|0.8964|0.92|0.9|0.8604|0.8812|0.8801|0.86|0.9364|1.01|1.005|1.02|1.04|1.01|1.05|1.0607|1.05|1.08|1.08|1.02|1.03|1.05|1.05|1.09|1.08|1.08|1.06|1.11|1.2|1.19|1.2|1.2901|1.19|1.15|1.18|1.16|1.18||1.24|1.09|1.15|0.975|0.88|0.87|0.8877|0.9015|0.9032|0.871||0.87|0.85|0.9|0.903|0.89|0.88|0.9602|0.936|0.9098|0.9092|0.8903|0.89|0.86|0.79||0.847|0.87|0.7987|0.73|0.7202|0.71|0.7|0.6985|0.7|0.685|0.683|0.68|0.675|0.6776|0.6734|0.659|0.6225|0.6252|0.6|0.6|0.63|0.5901|0.6|0.6233|0.661|0.69|0.715|0.73|0.73|0.7151|0.725|0.71|0.7145|0.69|0.69||0.7001|0.6925|0.7124|0.71|0.6907|0.68|0.6636|0.65|0.66|0.671|0.6713|0.6646|0.6516|0.655|0.65|0.6597|0.645|0.6451|0.6411|0.661|0.6989|0.7|0.71|0.7|0.69|0.723|0.7315|0.73|0.73|0.725|0.72|0.72|0.74||0.78|0.77|0.751|0.76|0.71|0.719|0.7412|0.755|0.805|0.8066|0.8103|0.81|0.7811|0.78|0.8|0.7936|0.8|0.721|0.7511|0.75|0.8|0.78|0.9023|0.8355||0.75|0.7001|0.66|0.668|0.7|0.68|0.591|0.61|0.55||0.5|0.5|0.5|0.5051||0.5512|0.55|0.5701|0.56|0.54|0.5701|0.58|0.606|0.63|0.64|0.655|0.65|0.63|0.6748|0.7306|0.75|0.75|0.75|0.76|0.762|0.761||0.779|0.76|0.76|0.7823|0.781|0.7866|0.81|0.81|0.7926|0.814|0.79|0.8105|0.8351|0.831|0.81|0.9|0.91|0.97|0.97|0.98|0.91|0.89|0.7903|0.7911|0.781|0.77|0.8022|0.805|0.81|0.8015|0.815|0.8017|0.781|0.8101|0.833|0.8371|0.8395|0.81|0.8203|0.8124|0.82|0.81|0.7972|0.8062|0.812|0.82|0.86|0.89|0.884|0.9001|0.9|0.9066|0.9402
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE|40.32|40|39.25|39.49|39.02|38.76|38.895|37.9301|37.82|38.7|37.97|39|38.02|38.01|37.27|35.95|36.77|36.71|36.57|37.06|37.65|37.54|38.1|37.86|37.84|38.14|38.03|38|36.96|36.07|37.16|36.13|35.51|35.14|34.6|34.01|34.16|34.21|33.831|34.5987||35.28|35.37|35.2|34.34|34.78|34.64|33.99|35.46|36.4|35.95||36.13|35.5|35.74|35.6462|35.54|35.24|35.59|35.47|33.09|33.14|32.83|32.48|32.51|33.61||33.9|33.91|34.25|34.38|34.37|34.66|34.44|34.38|34.35|34.745|34.21|33.21|33.74|32.53|33.17|33.23|33.17|33.88|33.185|32.68|32.45|32.13|32.37|33.02|33.29|32.92|33.16|33.28|33.87|34.09|34.24|34.61|35.315|34.935|33.97||33.48|34.17|35.2316|35.15|34.6199|34.43|34.01|33.78|33.63|32.945|32.8201|32.5|32.8|33|32.95|32.45|32.6|31.95|30.81|30.55|29.1|26.96|27.25|26.88|28.06|27.7|27.67|27.77|27.64|27.362|27.7935|27.85|28.1||28.65|28.025|28.2|27.99|28.36|28|28.22|28.34|28.535|28.9682|29.21|29.15|28.76|28.4|28.4|28.54|28.57|28.306|27.818|27.775|26.7|27.37|28.04|28.625||27.63|27.8|27.795|27.48|27.45|27.04|26.61|26.54|26.3||26.185|26.48|26.035|26.03||26.0521|26.05|26.4852|26.25|26.76|27.01|26.72|27.43|27.015|26.73|26.86|27.34|26.73|26.92|27.14|27.2|27.25|26.7601|26.99|26.83|27.2233||27.33|26.93|26.88|26.965|26.0982|26.33|26.77|26.89|27.2|25.725|25.35|25.55|25.5|25.3239|25.245|25.8|25.5|25.12|24.29|24.225|24.02|23.5294|23.45|22.69|22.5|22.81|23.255|22.8399|22.332|21.745|21.8|21.52|21.6459|22.05|22.3866|21.99|21.84|21.205|21.12|21|21.31|21.19|21.66|21.5|21.82|22.42|22.08|22.31|21.85|22.125|22.29|23.13|23.8
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE|18.14|18.06|18.09|18.32|18.63|18.93|19.34|18.25|17.95|17.95|17.85|18.5|19.12|19.96|19.59|19.84|20.1369|20.12|20.725|20.01|20.02|19.9|22.1|22.12|22.09|22.06|22.25|22.25|22.0446|22.475|21.25|21.92|21|21.27|21|20.82|20.8811|21|20.21|20.825||20.91|20.295|20.28|20.0401|19.87|19.89|19.385|19.705|19.95|20.15||19.7408|19.67|19.595|20.17|20.3651|20.3|20.45|19.85|18.735|18.54|18.54|18.798|18.9139|19.2429||18.4975|18.37|19.25|19.1301|19.38|19.38|19.52|19.71|19.63|18.75|18.17|19.43|19.28|19.43|19.59|19.7|19.015|20.99|27.28|28.24|28.21|25.43|26.35|25.5|25.25|25.07|25.3501|24.97|25.5|25.5|25.1161|24.595|24.27|24.56|23.0939||22.8818|22.76|22.4676|22.9|22.91|22.6474|22.595|22.72|22.4801|22.286|22.26|22.75|22.92|21.67|22.09|22.77|22.7701|23.55|23|23.075|24.84|25.12|25.63|25.71|26.36|26.11|26.31|26.52|27.03|27.09|26.38|26.71|27.2426||27.83|28.145|28.1837|28.2|28.12|27.7313|27.97|28.7|28.945|29.99|30.1301|31.57|30.3363|30.565|30|29.5|29.1237|28.7855|29.3|29.305|29.59|28.32|29.966|30.767||30.23|29.5785|28.24|27.895|27.81|26.7|25.88|25.3|24.04||23.42|22.29|21.8|23.51||23.3|22.9|23.27|22.85|22.72|23.05|23.12|23.8364|24.2602|24.2178|23.5|23.13|23.72|26.64|27.47|28.05|28.27|27|27|26.96|27.17||27.32|26.42|25.98|26|25.79|26.295|26.57|27|25.8183|24|22.8017|22.545|22.09|21.17|21|19|19.425|19|18.5982|18.4462|19.6|19|18.75|18.32|18|18.37|18.91|18.84|19|19.21|19.26|19.15|19.62|19.46|20.12|20.41|20.95|20.09|20.06|20.32|21.085|21.25|20.66|21.4887|21.87|22.49|23.8|23.86|23.86|24.43|25.12|25.525|27.1
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE|9.05|8.95|8.9|8.96|8.962|9.05|9.37|9.29|9.385|9.4|9.67|9.83|9.97|9.96|10|9.94|10.23|10.25|10.08|9.97|10.07|10.2|10.32|10.2|9.98|9.96|10.01|9.8|9.79|9.5761|9.38|8.87|8.9|9.23|9.09|9.02|8.88|8.76|8.48|8.85||9.02|8.87|8.94|8.84|8.905|8.92|8.5999|8.78|9.04|9.29||9.41|9.5|9.46|9.5501|9.54|9.59|9.63|9.73|9.06|9.01|8.9201|8.525|8.5|8.74||8.665|8.71|8.81|9.08|8.86|8.51|8.6301|8.515|8.32|8.21|8.05|8.06|8.08|8.15|8.32|8.27|7.82|8.35|8.18|8.9|8.82|8.84|8.83|8.87|9.22|9.13|9.19|9.22|9.09|9.0071|9.08|9.28|9.38|9.57|9.47||9.46|9.315|9.2|9.39|9.34|9.23|9.45|9.49|9.57|9.09|9.08|9.47|9.73|9.57|9.58|9.45|9.57|9.69|9.54|10.01|10.48|11.24|11.36|11.42|11.4|11.43|11.535|11.61|11.74|11.62|11.6|11.66|11.8||12.08|12.01|11.91|11.86|11.77|11.64|11.71|11.85|11.77|11.7|12.03|11.93|11.63|11.395|11.21|11.24|11.2|10.89|11.19|11.23|11.11|11.1|11.27|11.9||11.48|11.45|11.305|11.03|11.0271|10.74|10.69|10.88|10.96||11.075|11.18|11.21|11.36||11.3|11.2|11.31|11.14|11.09|10.99|11.09|11.38|11.3497|11.28|11.37|11.31|11.22|11.16|11.21|11.69|11.66|11.4801|11.52|11.54|11.68||11.63|11.61|11.41|11.4|11.41|11.64|11.78|11.72|12.38|12.3|12|12.04|12.08|12.05|11.99|12.45|12.6|12.4|12.25|12.04|11.76|11.67|11.6|11.53|11.4|11.68|11.76|11.28|11.69|11.3|11.4|11.49|11.55|11.62|11.87|12.19|11.91|11.64|11.59|11.6209|11.81|11.8568|11.99|12.1857|12.41|12.62|12.51|12.43|12.4|12.59|12.46|12.57|12.74
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE|4.0801|4.08|3.98|4.0174|4.13|4.055|4.06|3.97|4.08|4.19|4.14|4.11|4.335|4.35|4.15|4.06|4.075|4.19|4.13|4.05|4.25|4.24|4.0437|3.84|3.78|3.8|3.785|3.81|3.76|3.755|3.81|3.85|3.84|3.885|3.87|3.84|3.86|3.705|3.555|3.635||3.88|3.8438|3.9|4.92|4.635|4.725|5.35|5.595|5.28|5.09||5.12|5|5.27|5.16|5.115|5.1021|4.973|5|5.0973|5.08|4.975|4.83|4.75|4.8002||4.77|4.6597|4.75|4.91|4.85|4.635|4.285|4.21|4.17|4.9|5.16|5.3|5.16|5.22|4.9|4.85|4.9|4.93|4.89|4.92|4.58|4.2|3.66|4.66|4.83|4.73|4.67|4.7|4.6|5.11|5.15|5.08|4.85|4.68|4.15||4.01|4.13|4.08|4.125|4|3.63|3.42|3.37|3.35|3.2|3.23|3.22|3.28|3.36|3.45|3.4|3.5|3.63|3.6|3.71|3.72|3.77|3.77|3.81|4.16|4.2023|4.1345|4.03|3.94|3.82|3.85|3.88|4.07||4.26|4.37|4.26|4.23|4.11|4.13|4.1539|4.205|4.28|4.39|4.4|4.41|4.27|4.24|4.23|4.11|4.06|4.05|4.22|4.41|4.3801|4.29|4.32|4.27||4.365|4.2|4.23|4.4|4.42|4.35|4.25|4.14|4.12||3.9|3.59|3.75|3.84||3.91|3.832|3.9|3.72|3.77|3.98|4.05|4.03|4.01|3.765|3.7|3.69|3.875|3.96|4.3|4.16|4.12|4.06|4.07|4.06|3.94||3.84|3.77|3.76|3.92|3.72|3.65|3.62|3.47|3.17|2.98|2.77|2.93|2.86|2.71|2.9|2.91|3.08|3.0301|3.1|3.13|3.1101|2.91|2.87|2.925|2.99|3.0068|3.095|2.96|2.94|2.78|2.81|2.76|2.78|2.84|2.95|2.82|2.79|2.77|2.77|2.79|2.95|2.8501|2.845|2.85|2.93|3.02|3.15|3.18|3.35|3.46|3.55|3.53|3.64
02249|1174986|/equities/sera-prognostics|R2000GROWTH|1.79|1.825|2|2.015|2.01|2.01|2.02|2.05|2.06|2.05|2.13|2.3001|2.47|2.46|2.52|2.53|2.55|2.7701|2.72|2.72|2.92|2.81|2.69|2.6288|2.7431|2.91|3.07|3.16|3.2|3.2001|3.25|3.25|3.24|3.25|3.21|3.25|3.25|3.23|3.23|3.25||3.16|3.25|3.3|3.35|3.3511|3.56|3.738|3.5425|3.51|3.51||3.4|3.3|3.2404|3.2561|3.24|3.07|3|3.12|3.14|3.1846|3.19|3.21|3.2|3.18||3.27|3.34|3.3837|3.2501|3.31|3.23|3.316|3.31|3.3961|3.39|3.41|3.41|3.42|3.4801|3.4607|3.4353|3.41|3.42|3.41|3.3201|3.31|3.26|3.27|3.29|3.22|3.25|3.25|3.27|3.25|3.2515|3.3|3.52|3.56|3.64|3.68||3.6315|3.556|3.67|3.8058|3.7647|3.77|3.78|3.7787|3.67|3.6454|3.76|4.04|4.11|3.93|4.0003|3.8|3.9|3.85|3.72|3.58|3.77|3.63|3.61|3.63|3.51|3.35|3.4|3.61|3.3697|3.2069|3.11|3.1|3.05||2.63|2.08|1.76|1.23|1.15|1.29|1.18|1.18|1.35|1.4|1.4|1.51|1.44|1.48|1.4992|1.53|1.35|1.465|1.4201|1.35|1.5241|1.4822|1.4601|1.48||1.47|1.5|1.47|1.455|1.21|1.3|1.2807|1.3396|1.26||1.15|1.1|1.16|1.34||1.195|1.25|1.27|1.16|1.11|1.12|1.2075|1.23|1.3|1.2|1.2|1.2|1.22|1.23|1.25|1.23|1.25|1.22|1.21|1.3|1.41||1.273|1.24|1.25|1.21|1.24|1.31|1.37|1.31|1.35|1.29|1.15|1.23|1.2|1.25|1.25|1.29|1.4|1.54|1.4|1.4|1.55|1.49|1.43|1.35|1.44|1.47|1.55|1.478|1.5|1.61|1.67|1.7|1.705|1.75|1.73|1.73|1.6786|1.6488|1.56|1.53|1.66|1.67|1.66|1.65|1.65|1.68|1.67|1.65|1.65|1.74|1.92|1.89|1.88
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE|4.1019|4.16|4.19|4.07|3.94|4.16|3.78|3.25|3.46|3.66|3.4497|3.46|3.49|3.49|3.17|3.1|2.7501|3.12|3.2|3.404|3.252|3.318|3.285|3.28|3.302|3.271|3.2|3.226|3.2724|3.331|3.387|3.523|3.605|3.3131|3.215|3.22|3.212|3.07|3.02|3.2||3.201|3.013|2.85|3.125|2.815|2.803|2.573|2.6|2.9|3.09||3.351|3.425|3.402|3.4|3.464|3.36|3.485|3.432|3.401|3.217|2.73|2.636|2.8|2.91||3|3|2.927|3.051|3.126|3.0965|2.698|2.6|2.7|2.76|3.007|3.09|3.047|2.9|2.999|2.765|2.7|2.705|2.5|2.85|2.585|2.033|1.8|2.401|2.835|3.31|3.4|3.3|3.335|3.5|3.128|4.051|2.86|1.91|1.295||1.26|1.313|1.343|1.32|1.25|1.2|1.123|1.125|1.16|1.208|1.221|1.14|1.113|1.102|1.008|1.423|1.7|1.75|1.6|1.751|2.216|2.215|2.2|2.201|2.269|2.168|2.117|2.201|2.227|2.21|2.35|2.372|2.4||2.42|2.377|2.5|2.45|2.45|2.5|2.411|2.623|2.65|2.6|2.684|2.55|2.49|2.586|2.481|2.71|2.723|2.707|2.85|2.9|2.857|2.8|3|3.201||3.145|3.092|2.9|2.852|2.837|2.8|2.727|2.6|2.3||2.2|2.34|2.222|2.449||2.7|2.6|3|3.1|3.136|3.541|3.7|3.826|3.835|3.7|3.7|3.901|3.901|3.942|4.3|4.252|4.21|4.13|4.11|4.11|4.4||4.3|4.009|4.1|4.701|5|5.6|5.749|5.131|5|4.51|4.649|4.275|4.1|3.81|3.93|4.1|4.202|4.41|4.3|4.352|4.1|4.02|3.915|3.9995|4.047|4.601|5|5.9|5.41|4.9|4.905|4.8|5.1|4.74|5.2|5.212|5.63|5.577|6.514|6.93|7.5|7.4|8.4|8.726|8.726|9.026|9.3|9.3|9.5|10.001|9.9|10.2|10.443
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE|14.12|14.55|14.8862|14.87|14.98|15.37|15.675|15.31|14.9|15.1002|15.47|15.81|16.09|15.91|15.555|15.65|15.31|15.49|15.4005|15.68|15.77|15.21|15.43|15.22|15.235|15.285|15.79|16.0776|15.88|15.84|15.53|15.7001|16.53|16.81|16.6137|16.41|16.53|16.0001|16.23|16.94||17.62|18.4135|18.14|17.36|17.11|17.33|17.95|18.64|17.42|16.9||16.55|17.03|17.18|17.18|17.07|17|17.445|17.09|17.94|17.9818|16.79|16.52|16.675|16.52||17.27|17.01|17.5468|18.56|19.01|19.36|19.85|20.11|19.06|19.12|18.82|17.925|17.52|17.9|18|17.85|17.77|18.24|18.3522|18.13|18.01|18.24|17.96|17.55|17.5|18.0201|18.57|19.14|19|19.38|19.36|20.06|20.41|21.015|19.47||19.23|19.61|19.7|20.17|20.08|21.0592|21|20.51|21|19.4125|19.25|19.16|19.08|19.26|19.5673|20.1109|19.88|20.22|20.2891|20.805|20.85|21|20.74|20.54|21.31|21|20.87|20.6|20.9157|20.26|20.82|20.55|20.72||20.85|20.65|20.64|20.7|20.17|19.53|20.15|19.595|20.06|20.2|20.3545|20.0321|19.35|19.625|20.29|20.5524|20.85|21|21.3295|21.57|22.51|21.93|22.46|20.545||21.59|20.11|19|18.6647|18|21.58|17.95|17.65|17.9337||17.8519|17.85|17.5|17.64||16.5001|16.7|16.83|16.8|17.36|18.51|18.4|18.5|18.956|18.61|18.67|19|18.61|18.49|19.22|20.56|20.1369|20.49|20.5|21.06|23.1185||22|18.01|17.971|17.8|17.41|17.82|18.23|17.8|17.41|17.401|17.65|17.35|17.26|16.61|16.68|17.12|16.87|16.56|16.41|16.43|16.34|16.22|16.16|16.29|16.24|15.89|16.2449|16.87|16.65|16.1902|16.55|15.9|16|16.31|16.57|16.3222|16.2167|16.87|17.8|17.5|17|16.776|16.225|15.68|16.18|16.89|17.31|17.8|16.6501|17.62|15.73|15.7|16.84
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE|41.2572|40.627|42.3403|42.5569|42.8326|42.9409|43.0296|42.8326|43.325|43.8173|43.8173|44.3195|44.4995|44.3096|44.3096|44.5459|45.3337|44.5656|43.3643|41.6116|41.1193|40.8042|39.8983|39.2879|39.7408|40.0748|39.6325|39.0171|38.6478|38.9334|39.1894|39.3765|39.0909|39.8196|39.7211|39.1254|39.2091|39.4848|39.2189|38.7463||38.5592|37.7863|37.7026|38.6577|39.0417|39.7113|39.1598|43.6203|43.325|42.8326||42.5323|42.1828|41.8184|41.3359|39.3962|40.5581|40.7747|40.1002|39.4897|39.2464|39.0023|37.417|36.5407|36.4422||37.289|40.0756|40.0657|40.8141|40.8633|42.104|42.8917|42.8917|43.5908|43.3939|43.325|44.7822|45.8358|49.2821|49.6366|48.967|48.5043|49.5283|48.2482|48.6224|48.5141|48.2482|47.9725|47.8642|48.583|48.5436|48.6323|48.1498|46.2888|48.3073|54.7371|57.5533|56.2338|56.1255|54.422||54.1463|53.1715|54.2054|53.1715|52.7974|53.6343|57.3564|56.4107|56.8345|55.1162|55.1507|55.7513|56.3224|55.7563|56.6178|55.643|55.1901|56.6179|56.6178|58.2918|58.981|56.2141|57.504|57.6567|57.9767|56.6376|57.2185|56.4209|56.4209|55.5347|55.4362|55.2393|54.4122||56.4701|56.3323|55.1507|55.2393|55.0621|55.9778|57.0117|56.7163|57.3169|56.2831|56.1255|56.5548|56.9034|56.3594|56.6572|57.6025|57.6025|57.4253|57.8487|57.3859|57.0855|60.0543|59.7718|61.4525||61.0488|61.935|62.063|60.8223|60.9503|59.1829|57.5123|57.7994|57.1742||57.4745|57.0905|56.037|56.0762||54.6584|53.9888|54.5304|54.5402|54.1562|53.2897|55.6036|55.3674|56.1981|56.3577|51.3204|50.1782|49.7252|48.2876|47.2931|47.0863|46.6826|46.6827|47.1159|47.0667|47.2636||47.3128|46.7614|44.9496|42.9796|41.4736|41.5035|42.36|40.1347|39.0811|37.673|37.5155|37.545|38.1161|37.9192|37.6139|37.7666|37.1905|37.1327|37.0921|37.0231|37.6041|37.2167|36.7868|36.8065|36.8262|36.4816|36.6194|36.324|35.2015|34.6501|34.8175|35.2114|35.2508|34.66|33.8821|32.8876|32.7399|32.3756|32.1688|32.0605|32.5429|32.9959|32.9959|33.0254|34.6206|35.1769|35.1227|34.7781|35.1031|35.2114|35.2114|35.2311|35.4772
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE|52.69|54.08|54.86|55.205|54.35|52.73|51.32|49.22|50.84|52.77|51.625|51.7|50.385|50.93|48.41|47.62|46.56|47.42|49.59|49.07|49.11|48.62|46.32|46.01|44.65|44.4|44.41|45.05|44.78|44.71|45.38|45.9|44.85|47.1|46.21|46.23|44.78|43.615|41.61|42.785||42.18|44.25|44|48.56|49.1|48.28|51.74|51.73|49.9592|48.0625||47.7|48.09|48.25|47.0784|46.23|40|38.25|38.01|37.61|39.1201|39.31|36.745|33.75|31.1805||30.425|31.8801|31.83|32.69|33|32.245|33.23|33.012|30.1|31.1|32|31.39|31.36|30.72|29.44|30.1|30.36|31.15|30.595|32.41|31.276|30.03|29.59|28.585|29.68|27.815|25.03|24.89|23.3|21.705|21.69|21.49|20.92|20.88|21.12||20.05|20.14|20.57|21|18.25|20.1401|21.26|21.76|22.0001|22.1525|22.012|21.325|21.1378|20.915|20.412|20.72|21.105|21.98|21.29|21.035|22.43|23.56|23.2849|24.15|23.68|22.97|23.01|24.7375|23.08|24|23.8101|24.39|23.92||21.23|23.01|22.83|22.53|22.8|23.465|23.5|23.67|23.338|22.3275|20.325|20.04|20.17|21.5|20.75|21.13|20.77|22.2|21.4|20.57|19|18.99|18.51|18.26||18.4948|18.16|18.51|18.65|18.5041|17.3937|17.15|16.05|16.05||15|13.5|11.8|13.3||15.3|15.5|15.2|15.7|14.7|15.103|15.2|16.3|16.2|16.4|16.2|15.6|16.4|16.1|16.6|16|16.1|17|16.592|16.9|16.3||16.3|16|16|16.4|16.4|16.55|16|16|16.5|16.1|16.9|17.1|16.3|16.3|16.5|17.1|17.2|17.2|17.4|17.4|19.713|18.427|17.3|17.2|17.901|17.8|16.9|16.7|16.2|15.813|15.819|15.7|16.5|16.4|17|15.101|15.427|16.4|14.9|14.6|14.5|13.7|13.5|12.5|13.7|14.3|14|13.5|13.55|13.6|13.775|13.6|13.2
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE|56.6|51|51|50.6|48.6|47.002|48|48.2|48.6|46.002|47|47.1|48|48|50|53|53.4|52|57.6|57|59.1|59.806|55.6|54.6|53.4|58|60.2|63|62|60|67.2|67.4|67.2|69|68.8|72.3|72|69.6|70.6|69||67.228|68|68.1|63.8|61.648|63.4|65.028|65.2|67|72||71.82|73.4|73.6|71.8|72|75.186|74.8|71.8|73.836|73|70.6|69.6|66.686|65.2||63.2|63|65.202|57.118|54|54|59.8|61.2|60.798|60.2|64.2|62|61.2|60.9|60.802|61.2|58.4|52.2|72.004|66|63.6|60|64|65.4|64|64.002|64.12|64.6|63.8|60.6|60.2|60|60|56.8|58.1||58.202|57.4|57.402|61|58.6|53.82|53.6|53|51.8|50.6|46.8|52.2|51.8|54.176|56.2|57.2|56|57.8|61|64|64.234|65.2|68.8|68.202|68.4|64.4|73|74.8|72|66.8|73.402|75|73.8||78|80.6|84.4|84.6|85|85.8|89|88|82.2|86.9|90|93.2|98|97.2|100|101|101.4|98.4|99|94|98.2|100|101.2|104.3||103.4|98.2|100.8|113.4|116.2|118|134|139|106.2||99.6|95|83.4|88.2||93|94|90.434|90|97|97.8|96.8|104.5|101.2|106.8|110.4|109.002|98.402|104.4|136.8|138.8|116.6|112.018|114.2|113|116.8||110|110.4|110|110.3|113.8|116|118|120.366|115|122.2|122.6|124|124.402|134.8|130.602|129.048|129.248|124.602|124|130|127.8|126.352|124|125.2|133.202|137.6|140.6|135.2|133|128|126.592|122.846|128.2|125.104|124|128.2|142.4|145.4|131|124.4|117|117.8|125.002|136|134.65|142.2|140.002|135.2|142.4|153.2|158.2|150|160.6
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE|6.1486|6.23|6.36|6.27|6.15|6.11|6.0001|6.25|6.19|6.25|6.2599|6.25|6.31|6.6|7|7.38|7.4|7.5|7.549|7.86|7.8|7.528|8.13|8.4|8.9|8.58|8.5101|8.755|8.8|8.951|8.84|9.11|8.8|8.9201|8.86|8.84|9.02|8.54|8.749|8.61||8.4374|8.53|8.3699|7.93|7.87|7.85|8.08|8.36|7.36|8.05||8.21|8.025|8.4|8.1554|7.7489|7.809|8.133|8.334|8.13|8.145|8.643|8.37|7.8|7.908||8.088|8.1|7.8|7.515|8.091|8.067|9.627|10.05|10.317|10.368|10.245|11.1|11.4|11.7|10.323|10.8|10.917|10.2|11.412|11.703|12|12.984|12.9|13.173|12.549|11.25|11.1|10.503|11.1|11.16|11.1|10.956|10.824|10.8|11.187||11.109|10.8|10.803|10.8|10.215|10.203|9.372|9.45|10.8|10.5|11.745|12.03|11.4|10.941|11.394|10.803|10.8|10.5|10.5|10.5|11.112|12.033|12.006|12.3|11.16|11.4|11.997|12|10.872|10.5|10.2|10.86|10.857||11.406|11.403|12.042|13.5|13.86|13.95|14.1|13.95|15|15.015|14.7|14.496|13.95|13.86|13.86|14.082|12.897|13.5|13.65|15.045|15|15|15|16.5||16.5|16.011|14.325|13.8|13.8|14.4|13.8|13.041|12.6||12.9|11.415|10.5|10.5||9.003|11.532|15.03|16.5|18.303|19.5|24|24|26.1|26.022|25.503|26.718|26.712|27.6|27|27.9|27.3|24.9|25.8|25.5|27||27|27|27.585|29.1|28.5|28.5|31.8|33|31.845|30.3|30.6|32.169|36.9|36|36|37.2|37.8|39|39.3|39|41.4|43.8|40.5|39.3|43.5|43.5|46.2|45.3|47.4|48.3|47.4|49.8|49.5|51.6|55.2|51.6|50.4|48|48.6|47.4|47.4|49.5|48.921|49.8|53.7|55.2|61.5|66|72|72.3|73.2|72.3|77.004
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE|4.6992|4.675|5.12|5.2|5.14|5.19|5.24|5.19|5.27|5.61|5.6|5.3|5.125|4.86|4.752|4.25|4.38|4.43|4.46|4.5|4.5|4.5|4.5|4.54|4.51|4.37|4.33|4.31|4.18|4.18|4.14|4.1201|4.05|4.14|4.04|4.0325|4|3.91|3.87|3.99||3.82|3.81|3.75|3.73|3.8902|3.92|3.97|3.93|4.1|4.061||4.14|4.26|4.3305|4.46|4.4|4.55|4.76|4.89|4.6698|4.7|4.58|4.43|4.3|4.38||4.82|4.7711|4.84|4.6409|4.67|4.81|4.7|4.8848|4.91|4.75|4.3901|4.3501|4.55|4.1|3.66|3.23|3.2|3.32|3.32|3.23|3.15|3.21|3.25|3.25|3.4|3.27|3.31|3.12|3.12|2.95|2.92|2.93|2.93|2.885|2.85||2.85|2.9|2.96|2.86|2.875|2.96|2.91|2.83|3.04|2.91|2.95|3.1|2.83|2.7587|2.94|3.03|3.1|3.18|3.1|3.38|3.57|3.6296|3.52|3.31|3.04|2.615|2.53|2.51|2.43|2.26|2.3|2.22|2.23||2.1501|2.2|2.2|1.97|1.88|2.11|2.25|2.21|2.19|2.25|2.2901|2.48|2.52|2.47|2.45|2.442|2.4|2.2856|2.31|2.3183|2.25|2.12|2.14|2.14||2.25|2.155|2.07|2.04|1.82|1.81|1.77|1.815|1.79||1.73|1.7|1.66|1.7||1.83|1.9|1.89|1.88|1.8004|1.65|1.56|1.5531|1.4902|1.47|1.53|1.58|1.62|1.66|1.7|1.69|1.68|1.63|1.62|1.58|1.49||1.43|1.3701|1.36|1.34|1.32|1.31|1.3799|1.35|1.34|1.12|1.37|1.64|1.68|1.63|1.62|1.68|1.54|1.4401|1.39|1.39|1.42|1.39|1.345|1.29|1.3|1.42|1.44|1.46|1.54|1.5|1.55|1.62|1.81|1.97|2.16|2.31|2.33|2.21|2.26|2.2765|2.08|2.08|2.25|2.4|2.63|2.72|2.745|2.805|2.87|2.66|2.65|2.76|2.79
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE|53.88|56.76|57.6|56.28|55.2|55.2|51.48|49.8|47.64|48.816|49.2|47.4|49.68|50.04|50.16|49.68|51.84|59.04|61.32|60|60.36|60.84|61.92|65.6292|65.64|66.66|71.04|70.56|66.24|67.68|69.6|65.64|72|75.9|75.84|72.24|72.36|75.12|69.96|76.2||75.72|77.52|82.56|73.68|73.44|74.7|79.44|80.04|78.6|79.44||79.56|75.84|75.6|75.36|74.46|78.12|81.0876|81.72|78.8616|78.6012|77.28|75.72|68.88|68.64||69.72|69.96|66|69.72|72.84|71.6412|72.96|70.32|73.68|78.6|79.92|84.6|84|81|80.28|76.506|65.52|67.782|63.6|62.1|61.2|59.4|55.92|56.7372|58.02|56.04|52.8|58.5|58.6008|59.0412|57.72|58.08|58.08|53.3652|46.6476||41.3304|39.24|40.08|40.56|40.2|40.92|42.12|42.3|42|41.04|43.8|45.12|44.1612|43.98|47.52|49.2|48.18|46.08|48.96|49.62|50.16|54.06|52.8|51.84|48.84|45.96|45.3|45.72|42.66|43.2|44.04|46.32|46.08||48.3228|48.6|43.74|41.28|33.24|32.64|37.08|37.56|45.6|47.52|45.24|47.52|50.4|51|51|49.86|46.68|45.24|48.96|46.4412|44.016|41.76|38.8752|39||36.6|35.52|36.8868|36.48|35.16|36.36|35.16|30.96|29.52||31.68|32.46|32.52|31.32||32.64|31.8|31.2|28.68|27.12|28.08|28.5612|29.76|32.04|29.76|33.12|27.84|27.36|26.4|26.4|27|26.76|26.4|26.88|28.08|26.28||26.88|25.32|25.44|23.76|23.4|23.28|24.96|24.84|24.72|24.84|24|26.4|27|27|30|30.06|30.6|30.96|31.56|33.84|33.96|33.24|33.24|33.24|33.84|37.8|37.2|35.16|35.4|35.22|34.92|35.04|35.04|35.76|38.64|39.72|40.32|39|40.92|41.04|43.32|41.34|40.8|39.84|41.4|44.76|47.04|46.32|47.52|51.48|56.52|59.76|61.98
02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.05|0.08|0.09|0.06|0.06|0.1|0.12|0.14|0.12|0.15|0.17|0.2|0.2|0.21|0.2|0.2||0.14|0.13|0.12|0.19|0.23|0.2|0.18|0.19|0.22|0.26|0.27|0.32|0.38|0.41|0.4|0.51|0.51|0.5|0.51|0.61|0.61|0.61|0.61|0.61|0.57|0.6|0.68|0.69|0.68|0.76|0.68|0.67|0.6||0.6|0.63|0.68|0.64|0.65|0.65|0.66|0.67|0.66|0.7|0.66|0.65|0.68|0.72|0.76|0.77|0.81|0.85|0.9|0.45|0.62|0.72|0.8|0.47||0.43|0.41|0.39|0.44|0.43|0.43|0.41|0.4|0.38||0.38|0.38|0.43|0.41||0.38|0.38|0.46|0.49|0.36|0.33|0.4|0.32|0.38|0.55|0.6|0.65|0.65|0.85|0.95|1.01|0.95|0.9|0.94|0.91|1.05||1.12|1.1|1.08|1.11|1.11|1.17|1.15|1.17|1.07|1.04|1.1|1.04|0.88|0.86|1.11|1.33|1.39|1.34|1.45|1.5|1.5|1.32|1.31|1.55|3.89|3.95|4|4.15|4.02|3.87|3.9|4.2|4.28|4.53|4.83|4.96|4.9|4.88|5|5.08|5|5.09|5.22|5.67|5.93|6.37|6.36|6.35|6.25|6.21|6.35|6.37|6.62
02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.12|11.15|11.13|11.12||11.04|11.06|11.05|11.07|11.07|11.1008|11.13|11.13|11.09|11.05|11.11|11.11|11.1|11.11|11.105|11.12|11.15|11.13|11.15|11.13|11.08||11.13|11.1|11.07|11.15|11.11|11.11|11.1|11.09|11.11|11.5|11.5|11.57|11.52|7.73|7.5|7.65|7.68|7.6|7.71|7.9|7.45|7.54|7.54|7.31|7.2|7.1|7|6.9233|6.74|6.47|6.21|6.6001|6.67|6.63|6.22|6.14|5.8782|5.17|5.38|5.76|6.04|5.94|6.23|6.0025|5.78|5.67|6|6.33|6.08|6.5|6.62|6.54|7.01
02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE|3.6874|4.2465|3.633|3.9|3.9465|3.9442|4.05|3.45|3.45|3.15|3.669|4.35|4.356|4.4325|4.65|4.659|4.65|4.65|4.5|4.533|4.5|4.536|4.356|4.491|4.6575|4.8045|4.8|4.8|5.091|5.2515|4.9515|4.8855|4.7325|4.5165|4.683|4.9395|4.734|4.5795|4.5765|4.65||4.7445|4.575|4.6845|4.6515|4.8|5.1045|4.7895|4.3485|4.503|5.25||5.7|5.7|5.5965|6.3015|5.9985|6|5.7885|5.6226|5.4075|5.7|5.7|4.8|6.6|7.05||7.0035|6.9|6.753|6.7995|6.9795|6.4515|6.2955|6.06|5.25|8.9745|9|8.7|8.5425|8.85|8.85|8.7405|8.5875|8.5515|9.6|9.45|9.297|9.333|9.75|9.6|9.996|10.038|9.75|9.564|10.35|10.5|10.2645|10.5|10.6575|11.1|10.695||11.7|11.541|12.645|13.305|16.05|13.35|10.35|9.3|9.18|9.15|8.8875|9.45|9.75|9.0315|8.553|9|10.35|10.656|10.2|10.2615|11.4|11.925|12|11.9985|16.2|17.25|17.25|17.1|18|18|18|18.45|18.6||19.95|19.95|19.35|18.15|18.15|18.3|18.6405|19.95|19.5|21.45|21.3|21.15|20.85|20.7|20.7|20.25|20.6985|19.65|19.5405|19.8315|19.572|20.55|20.7|20.55||20.55|19.5|19.65|18.6405|19.5|18.75|20.01|20.1|20.1||19.35|18.9|18.75|17.091||16.7955|16.2|15.75|16.5|16.65|18.75|19.5|21|21.9|22.05|21.45|22.2|22.05|22.65|23.55|23.1|23.85|23.565|22.95|22.65|22.95||24.6|24.75|24.75|25.1085|24|25.8|26.3115|25.05|24.75|24.9015|24.15|27.225|27.15|27.15|27.75|27.75|27.75|27.45|27.45|27.8865|27.6|27.6|27.15|27.9|27.75|27.9|27.75|27.75|27.6|27.9|28.95|29.4|29.2515|29.4|30|29.58|28.8|27.6|27.45|26.7|27.45|27.45|27.75|26.7|27.33|29.25|29.1|30|29.1|30.45|30.3|30.6|30.15
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE|3.84|3.78|3.78|3.66|3.561|3.53|3.53|3.69|3.75|3.805|3.815|3.97|4.1|4.13|4.1039|4.05|4.09|3.99|3.97|3.9|4.01|4.06|3.9|3.88|3.99|4|3.995|3.97|4.03|3.91|3.81|3.87|3.65|3.4|3.49|3.44|3.45|3.4507|3.28|3.62||3.9|3.96|3.765|3.7486|3.73|3.8526|3.91|4|4.02|4.1||4.28|4.25|4.3|4.24|4.17|4.61|4.495|5.01|5.002|4.91|4.94|5.125|5.02|5.13||4.91|4.56|4.43|4.48|4.63|4.69|4.42|4.17|4.02|3.96|4.18|4.21|4.48|4.43|4.2|3.96|3.9|3.91|3.85|3.98|3.985|4|4.09|4.08|4.14|4.315|4.3915|4.26|4.24|4.65|4.84|4.74|4.47|4.2398|4.0415||3.63|3.5668|3.37|3.88|3.98|3.99|3.92|3.85|3.8|3.74|3.93|4.07|4|3.8|3.77|3.96|4.04|4.1|3.96|3.9515|4.51|4.46|4.5516|4.2801|4.1|4.03|4.13|4.1|4.1|4.13|4.34|4.02|3.96||4|3.96|3.9515|4.06|4.1601|4.2118|4.45|4.42|4.5|4.63|4.09|3.87|3.99|3.84|3.83|3.995|4.05|3.88|4.01|4.25|4.08|3.48|3.73|3.39||3.35|3.02|3.05|2.94|2.91|2.54|2.43|2.49|2.46||2.42|2.49|2.48|2.56||2.57|2.5|2.38|2.34|2.39|2.5|2.49|2.255|2.09|1.96|2.055|2.04|2.02|1.97|2|2.07|2.07|1.97|1.85|2.01|2.14||2.18|2.14|2.25|2.18|2.07|2.11|2.07|2.01|2|1.92|1.81|1.71|1.71|1.96|1.91|1.92|1.89|1.86|1.86|1.74|1.71|1.57|1.52|1.53|1.6|1.48|1.6|1.58|1.56|1.53|1.71|1.7|1.7|1.65|1.9|1.94|1.86|1.78|1.9|2.03|2.24|2.15|2.17|2.35|2.45|2.55|2.72|3.01|3.04|3.13|3.25|3.42|3.285
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE|32.4|32.43|32.1|32.05|32.635|33.69|34|32.81|33|32.5901|33.4601|34.5|33.98|33.57|33.78|30.295|36.96|36.865|34.8|35.1801|36.1|36.01|35.73|35.66|35.59|35.3|34.76|34.82|34.5|34.74|36.02|35.1|34.05|35.7|35.1|35.73|35.49|34.38|33.31|35.3716||35.45|35.61|35|34.24|33.4|33.71|34.63|34.6501|36.18|35.83||37.28|37.55|37.25|37.88|37.13|37.68|38.35|36.8|33.9|33.76|33.13|32.39|31.44|31.24||33.23|35.0201|36.04|35.79|36.12|35.96|34.665|34.34|35.23|34.75|33.23|32.4654|33.95|35.56|41.69|40.51|39.65|39.21|40|41.81|40.58|40.0734|41.25|42.48|44.5|44.79|43.365|43.165|42.0484|43.08|44.5|43.11|44.58|44|41.69||43.245|43|42.27|39.3|36|34.44|34.5513|33.835|32.72|32|32.1001|32.27|31.77|30.76|29.65|29.51|29.84|32.01|32.5|32.65|32.5|32.85|32.7301|31.9379|32.01|31|30.47|30.03|29.28|29.05|29.3052|28.5|29.84||30.5|31.01|30.66|32.05|32.35|31.232|31.05|31.86|31.01|30.8|32.16|32.22|31.44|32.3397|32.33|32.27|33.1601|33.56|33.935|34.68|33.818|33.5|33.5|34.1203||32.64|28.0177|27.2514|26.84|27.25|27.5|27.15|26.7|26.3301||28.5|28.03|28.25|28.2061||27.4882|27.36|29.32|27.2|27.84|28.59|29.01|29.03|27.5925|25.13|25.28|25.1|25.23|27.162|28.85|30.44|31.0968|31.0566|31.2|31.49|32.54||31.07|30.5527|29|30.02|31.35|32.37|32.1013|31.75|31|29.72|28.21|31.1|30.615|29.0401|28.1849|28.34|29.11|27.9|27.825|27.935|27.43|26.0381|24.91|25.75|26.11|25.5|24.3|23.2178|22.75|22.53|22.0652|21.3077|22.3|22.345|21.44|20.4622|20.24|19.03|18.62|17.58|16.3|16.07|15.91|16.93|20.06|20.75|21.1776|21.05|20|20.51|22.25|22.7|23.62
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE|43.53|42.74|42.03|42.353|41.022|40.428|39.802|39.82|40.018|42.002|42.804|42.888|43|42.774|42.642|42.8|42.724|42.044|40.908|40.6643|40.722|40.81|40.73|41.2|41.514|41.016|41.01|41.66|41.67|41.424|41.4|41.68|40.808|41.804|41.646|39.689|39.402|39.402|38.98|40.74||41.24|41.06|40.366|39.692|38.7|38.706|37.888|38.18|38.402|38.484||38.8|38.1742|38.412|38.4618|37.772|37.988|37.496|37.896|37.624|36.735|36.596|35.982|35.592|36.72||36.4|36.11|36.492|37.102|37.202|37.248|36.412|35.432|35.844|33.688|33.598|32.85|32.6|30.306|32.85|32.7|31.462|31.71|31.908|32.28|31.72|31.736|31.64|31.8|31.83|31.94|32.172|31.436|30.87|30.048|30.71|30.992|30.04|30.04|29.068||29.226|29.796|31.102|30.5|30.4|29.746|30.25|30.791|30.382|29.49|29.49|30.024|30.4|30.48|30.556|30.44|29.098|28.318|28.68|30.008|30.654|31.46|31.387|31.248|32.0686|32.292|32.451|32.08|31.91|32.0494|31.64|32.012|31.818||31.962|31.698|31.98|32.24|30.812|30.317|30.428|30.818|30.63|30.28|30.56|29|29.64|30.01|30.156|30.26|29.8156|29.4379|29.118|29.098|28.788|28.142|28.02|28.24||28.798|29.402|28.822|28.994|28.4|28.76|27.072|26.94|27.404||27.4123|26.546|26.418|27.19||27.4|25.858|28.4092|27.884|27.826|27.794|28.18|29.002|28.688|28.808|30|29.962|29.3|28.934|27.472|28.0256|27.6|27.086|27.46|27.37|26.952||26.858|26.78|26.76|26.5|25.8|25.628|25.834|25.686|26.931|26.584|26.14|26.002|25.482|26|25.92|24.786|24.868|24.904|25.048|23.806|23.764|23.1009|21.622|21.592|21.38|21.258|21.824|21.6|21.004|21.317|21.48|21.184|21.262|21.132|21.49|21.18|21.2|21.018|20.44|20.424|20.752|20.54|20.79|20.558|21.206|21.75|21.162|20.958|21.032|20.87|20.724|21.136|21.316
02264|48376|/equities/amc-entertat-hld|R2000VALUE|10.72|11.05|12.395|13.325|19.4|21.7059|26.9118|34.0588|32.1176|30.6176|29.1176|28.0588|43.3235|43.2353|42.8824|44.0294|44.2059|42.5294|41.8235|41.2941|42.7059|40.9324|39.8824|39.7941|43.3235|44.3824|42.9706|37.8088|37.3235|37.7647|37.6765|37.6765|37.9412|38.7794|38.3824|37.5344|36.7941|37.0588|36.9706|37.2353||38.1176|37.5|36.8824|36|35.3824|35.3824|35.3824|35.9118|39.7059|39.6176||41.2059|41.2941|42.5294|42.5294|41.8235|41.0294|39.8824|40.6765|40.1471|40.1471|39.9706|39.4412|38.6471|39.7059||40.8529|40.7647|42.3529|43.9412|43.7647|43.7647|44.0294|42.9706|43.5882|44.3824|44.7794|45.7941|47.6029|48.7941|50.8235|49.9412|50.4706|47.7353|46.9421|47.4265|47.1176|45.5471|44.5588|43.4118|40.9412|43.3235|43.1029|43.4118|43.9412|45.2647|43.2353|47.5588|47.1176|46.3235|41.8235||38.0294|34.7647|34.2353|43.5882|42.9706|42.9265|42.6176|39.3529|37.9412|38.6471|38.2941|38.0294|37.1603|36.5294|36.2453|35.8235|36.6176|38.4706|46.2353|46.7647|49.0588|50.0426|52.9412|55.1471|54.1765|52.0588|57|62.7353|54.6177|52.8529|52.1471|53.1177|48||45.9706|44.5588|39.9706|38.7353|40.4118|40.9412|45.3529|49.5|53.3824|53.3824|53.2059|52.3235|46.5|44.1176|43.6765|45.0088|45|46.5882|47.6471|47.8235|48.0882|46.4118|48.1765|44.6471||42.0882|41.8235|38.0294|34.5|33.4412|33.2647|34.0588|33.8824|34.1753||34.4118|34.0588|33.6176|35.2941||38.0294|36.2647|44.5588|41.8235|42.1765|45.2647|48.7941|49.4559|48.7941|49.5|51.2647|52.6765|52.9412|58.9412|65.3824|69.8824|63.6177|61.4118|62.4706|62.8235|66.1765||64.2353|62.3824|62.2059|64.7647|62.6471|63.1765|65.8235|64.3235|52.3235|47.2059|44.5588|46.7647|45.6176|47.8235|49.2353|51.0882|54.0882|57.7059|56.1177|57.2206|57.3529|55.3235|54.7059|54.8824|54.0891|53.3824|56.2059|53.7485|52.4559|48.2647|49.5882|53.5588|55.3235|56.4706|62.8235|62.1177|61.5|58.3235|60.1765|60.8824|62.7353|61.5882|60.0882|67.5|68.2059|74.6471|76.0588|78.0441|79.2353|85.6765|81.2647|83.3824|86.9118
02265|39223|/equities/avis-budget|R2000VALUE|208.0544|206.3442|205.2611|215.6695|210.9333|213.128|214.9902|209.9309|210.2254|207.7504|211.8644|218.1161|216.0163|212.0924|211.9499|209.1281|211.2278|211.8406|207.3419|209.4511|193.5748|207.1233|205.4606|206.3157|211.4844|211.5508|212.0639|211.9784|217.0994|226.8951|224.8048|222.987|220.2348|222.5721|222.4105|223.1421|219.5792|213.7741|213.318|212.824||214.6292|215.4368|214.1541|212.3584|212.215|210.7432|208.4915|206.2872|207.9262|201.4227||192.7007|190.468|188.7673|189.0333|181.86|181.651|181.9455|176.3209|166.0074|160.245|163.0954|155.3425|154.8627|152.4922||151.8366|154.5539|151.124|155.485|151.0308|150.8675|150.6205|150.8295|149.6894|150.0979|150.0504|152.9957|152.7867|151.4566|152.6137|156.7962|153.1382|159.3757|154.7914|166.3922|167.0193|162.2973|157.4897|155.637|161.8222|162.4683|163.1429|163.9791|164.6915|169.5086|168.7675|171.4729|168.739|181.7412|170.1737||166.4397|167.6369|175.5134|181.2234|179.3897|175.3042|170.2972|168.2925|167.2568|164.5205|167.3138|166.815|170.1262|164.34|162.7533|168.758|166.8008|172.9955|169.1951|178.6201|197.7648|207.9784|209.8596|213.527|213.0995|203.4654|204.6768|207.8882|207.7979|200.1305|208.4915|211.4748|212.8192||227.0851|229.7875|228.1207|209.3182|202.4108|201.8502|209.3181|213.4415|206.7433|198.0528|204.1875|200.8526|190.0119|181.2329|180.6533|178.2306|175.9788|173.6416|177.9265|181.7555|176.6439|175.2947|181.8766|180.3066||177.176|173.062|165.0478|157.5752|158.1358|157.8128|156.7059|156.7439|154.5872||152.5824|151.4708|145.8851|147.7986||147.0133|146.611|157.3852|162.0407|162.2118|165.4896|172.3494|178.4396|177.0144|172.1879|172.3684|174.1736|180.0548|180.9764|185.9929|203.6934|206.6198|208.1399|207.5699|208.1874|208.7385||207.1328|213.413|211.4463|211.6458|210.3062|216.7932|224.4807|214.1351|212.8548|217.679|209.9451|219.1612|216.0733|213.7646|208.0449|204.178|199.2156|224.2063|222.2775|220.7479|219.4747|207.5224|184.6913|168.644|170.7057|168.53|170.8862|162.7818|158.4969|165.8697|167.0953|164.7961|158.9719|164.3685|163.9125|154.3544|154.9339|145.1764|134.9722|134.1171|137.4615|133.9556|130.6397|125.2526|131.056|142.364|141.736|137.0624|138.8106|152.3117|150.6205|156.0931|160.112
02266|20787|/equities/stag-industrial-inc|R2000VALUE|36.54|36.51|36.14|35.93|35.37|34.88|34.56|34.56|34.77|35.25|35.52|35.6|35.3101|35.495|35.725|35.9|35.8|35.41|35.17|35.52|35.88|36.145|36.17|37.12|38.245|38.17|38.02|37.75|37.04|37.11|36.85|37.665|37.36|37.22|37.02|36.2|35.58|35.67|35.48|36.07||35.72|35.43|34.76|35.01|35.01|34.35|33.93|34.57|35.43|35.7501||36.32|36.4|36.435|35.53|35.61|35.88|35.83|36.12|35.45|35.32|35.07|34.25|34.39|34.29||33.72|33.42|33.6147|34.09|34.195|34.16|34.15|34.065|34.225|34.59|34.51|34.5152|35|34.76|34.9|34.71|34.59|34.49|34.53|33.27|33.785|33.37|32.995|33.4215|33.54|33.555|33.41|32.92|33.005|32.41|32.15|32.17|32.36|32.5|32.41||32.96|33.06|32.905|33.21|33.335|33.01|33.15|32.62|32.87|31.7|31.64|31.75|32.24|31.96|31.77|31.91|31.814|31.99|31.13|31.0101|32.27|33.2|33.12|33.99|33.765|32.72|32.81|33.57|33.825|33.73|34.075|34.36|34.65||34.66|34.71|35.1928|35.322|34.94|34.6101|35|35.93|35.7712|35.645|35.91|36.13|34.93|35|35|35.39|35.151|34.59|34.8|34.26|33.73|34.235|34.3|34.74||34.9|34.69|33.46|32.9|33.12|32.76|32.37|32.681|31.99||31.98|32.33|32.13|32.72||32.3987|31.96|32.21|31.89|32.065|32.08|33.16|33.97|33.59|32.975|32.84|32.66|31.94|31.89|32.23|32.34|32.62|31.49|31.02|31.26|32.6149||32.47|32.42|32.48|32.28|31.85|32.34|32.49|32.455|32.79|32.22|31.01|31.38|31.48|31.1|30.58|31.425|31.56|31.05|30.41|30.145|29.56|28.5|28.12|27.62|28.015|27.77|28.755|28.335|27.68|27.08|27.08|26.56|26.85|27.14|27.97|28.36|29.27|28.44|28.23|27.71|28.15|28.235|28.535|29.37|29.63|30.16|30.21|30.32|30.18|30.62|30.455|30.925|32.06
02267|1170122|/equities/chesapeake-energy|R2000VALUE|84.895|85.31|83.92|84.07|84.84|85.81|85.93|85.01|86.15|81.37|82.58|83.87|84.57|85.19|87.61|85.19|85.46|84.37|81.96|81.1001|82.155|83.745|82.45|81.84|81.81|82.22|83.025|83|82.23|81.46|81.01|79.74|80.85|82.97|83.67|82.96|81.9|81.125|80.35|82.9||83.57|82.73|81.29|81.205|80.2|80.77|79.99|80|80.93|80.15||81.75|79.995|79.14|79.73|78.2601|79.64|79.82|79.54|76.67|77.38|76.89|75.2401|74.53|74.16||76.78|78.375|79.83|80.57|79.726|80.855|77.56|77.525|79.69|80.145|77.04|76.8|76.84|77.26|77.99|77.78|76.19|74.83|78.41|81.34|80.46|78.86|77.83|79.35|80.7|79.9|79.76|79.68|80.68|81.184|80.36|78.61|78.61|77.27|75.9771||74.96|75.4804|75|75.65|75.35|74.46|74.93|74.82|73.53|72.17|72.23|73.61|73.52|71.93|71.03|69.68|69.75|73.61|72.28|74.61|76.5|77.62|78.59|78.665|80.5|80.59|79.01|79.51|81.45|80.35|79.48|77.93|77.17||79.6|82.7|82.21|82.745|82.12|81.75|81.19|81.25|82.81|82.3|84|83.5|82.48|85.47|85.9|87.045|85.65|89.275|90.77|90.96|90.3639|86.87|88.3|89.65||89.72|90.59|87.515|86.59|88.7|84.99|84.595|84.57|85.8146||93.37|92.6|93.56|97.67||93.56|92.88|96.31|94.78|95.27|95.73|98.08|98.88|98.86|95.82|93.62|93.55|93.28|92.9131|94.66|100.305|102.05|99.35|98.065|98.01|102.25||101.7|98.63|94.04|96.61|97.45|98.46|98.8|99.03|101.02|99.27|98.62|100.05|101.995|97.89|98.44|101.875|101.1|99.32|95.8|98|97.88|95.12|95.51|95.325|97.93|98.0164|96.77|94.9604|95.07|98.06|94.905|94.81|97.34|100.39|101.03|100.56|100.5685|95.98|91.61|91.12|91.95|91.16|90.9|90.585|98.34|101.46|99.885|97.54|99.18|100.996|103.07|100.63|102.22
02268|17127|/equities/first-financial|R2000VALUE|70.785|70.38|68.54|70.25|69.46|69.875|70.89|71.56|72.02|72.75|73.19|74.05|74.675|74.235|76.35|74.68|77.88|77.675|76.35|75.42|75.77|76.75|74.86|75.8|75.66|74.69|74.81|74.68|74.55|74.075|71.84|70.27|70.055|70.75|70.29|67.66|66.11|66.42|64.21|65.49||65.99|65.675|65.16|64.165|64.47|64.14|63.85|66.035|67.96|68.75||69.815|70.46|70.28|70.08|70.05|69.93|69.915|69.11|65.3|64.95|64.01|62.13|62.09|63.67||63.02|63.06|64.1|65|62.82|62.76|63.25|60.12|60.3|60.69|59.84|60.66|62.2|62.58|64|63.82|59.51|63.79|63.53|66.78|68.04|66.01|65.205|65.23|68.02|68|69.11|68|67.76|66.66|66.79|67.59|67.9|68.375|68.7||69.23|68.35|68.27|69.61|70.68|70.51|71.04|71.89|72.55|68.605|70.12|70.99|74.16|72.28|69.16|71.67|71.98|73.45|66.56|71.125|74.64|79.27|79.85|82.07|78.39|77.83|79.41|80.62|80.86|79.69|79.97|80.03|80.53||80.535|80.69|79.47|79.18|78.5|78.28|78.98|80.54|80.51|80.46|80.64|79.46|78.29|76.48|76|76.69|75.895|74.885|75.78|76.635|75.2|74.65|76.18|80.06||80.27|80.575|80.84|79|78.87|77.39|75.63|76.32|75.23||75.81|75.765|75.94|75.95||76.26|75.07|76.28|75.49|74.415|74.21|74.48|76.12|76.95|78.94|79.35|80.38|80.66|81.33|81.66|85.155|86.53|84.3032|85.26|85.305|86.98||86.89|87.1|84.53|84.59|83.03|84.575|85.54|85.27|86.13|89.73|88.14|88.76|89.71|88.2|86.17|88.165|90.19|89.13|87.64|86.83|87.61|84.99|85.1|84.56|83.88|87.155|88.44|87.96|86.64|80.52|80.21|80.43|81.895|81.47|82.835|81.8|81.11|78.28|79.05|78.65|78.13|77.06|78.11|77.46|78.99|81.06|81.96|80.28|79.575|80.63|78.4|79.71|82.37
02269|29717|/equities/valley-national-bancorp|R2000VALUE|8.95|8.83|8.58|8.66|8.45|8.505|8.82|8.82|9.02|9.12|9.22|9.6|9.75|9.83|9.96|9.72|10.04|9.95|9.73|9.66|9.84|10.09|9.94|9.93|9.8873|9.66|9.4|9.335|9.26|9.02|8.47|8.165|8.12|8.23|8.135|7.83|7.7|7.6|7.46|7.76||7.793|7.74|7.73|7.52|7.55|7.53|7.45|7.6|7.96|8.1||8.19|8.07|8.145|8.19|8.13|8.28|8.3|8.48|7.8|7.82|7.555|7.315|7.245|7.485||7.315|7.44|7.55|7.54|7.15|7.1|7.23|6.73|6.67|6.61|6.385|6.65|6.8|6.915|7.18|7.355|6.64|7.24|6.96|7.44|8.86|7.91|8.31|8.26|8.48|8.54|8.625|8.42|8.36|8.32|8.4|8.34|8.37|8.425|8.31||8.26|8.3|8.46|9.015|9.145|9.25|9.31|9.04|9.3325|8.795|8.86|9.31|9.855|9.48|9.39|9.45|8.935|9.44|8.86|9.56|10.1|10.77|10.93|11.255|11.19|11.07|11.285|11.57|11.62|11.54|11.545|11.7|11.88||12.13|12.19|12.19|12.175|12.08|11.975|12.18|12.315|12.27|12.235|12.395|12.07|11.73|11.405|11.29|11.245|10.965|10.93|11.025|11.06|10.865|10.73|10.9|11.09||10.99|11.17|10.9925|10.9899|11.08|11.06|11|11.2|11.22||11.2|11.23|11.21|11.38||11.34|11.11|11.36|11.2|11.1|10.995|10.97|11.245|11.49|11.57|11.49|11.405|11.21|11.175|11.495|12.08|12.47|12.15|12.265|12.29|12.5||12.47|12.335|12.185|12.13|12.05|12.29|12.54|12.7|12.775|12.56|12.09|12.11|11.99|11.85|11.44|11.64|11.88|11.82|11.46|11.255|11.575|11.27|11.23|10.92|10.83|11.425|11.705|11.57|11.32|10.79|10.945|10.99|11.09|11.12|11.33|11.395|11.33|10.8|10.77|10.76|10.89|10.8|11.06|11.0715|11.375|11.7|11.84|11.315|11.56|11.64|11.485|11.61|11.97
02270|48363|/equities/essent-group-ltd|R2000VALUE|50.13|50.34|50.16|49.98|49.5|49.555|49.84|49.87|50.16|50.55|51.6|51.95|51.78|51.91|52.58|52.39|52.6|50.465|50.36|49.37|49.19|49.35|49.44|49.5|49.51|49.46|49.01|49.09|49.01|48.89|48.74|47.6|47.32|47.56|47.38|46.66|45.76|45.67|44.96|46.31||46.55|46.66|45.95|45.01|44.49|44.34|44.21|44.46|44.6855|44.87||44.93|44.83|44.9|45.65|46.24|46.36|46.6|46.57|44.93|44.51|45.49|44.01|43.87|44.615||43.66|43.27|43.5|44.073|44.4|44.6|44.44|43.83|43.61|43.38|43.22|43.23|43.12|42.52|42.46|41.38|40.33|41.655|40.62|42.18|41.4|40.79|40.571|40.83|41.41|41.4|41.56|41.47|41.5|41.22|41.28|40.95|40.85|40.09|39.43||39.56|38.84|39.04|39.74|39.73|39.59|39.51|38.96|38.85|37.32|37.735|38.23|38.68|37.385|36.62|36.53|36.79|38.09|36.91|39.34|41.195|43.15|43.335|43.49|43.43|42.74|42.71|42.89|42.82|42.3|42.09|42.125|42.115||43.14|43.23|43.28|43.2|42.44|41.48|42.375|42.9|42.39|42.9|43.79|44.03|43.45|42.69|42.49|42.62|41.39|40.3|40.58|40.74|40.08|39.39|39.95|39.8||39.63|39.73|39.22|37.92|38.25|37.04|38.45|39.16|39.04||38.7|38.6|38.415|38.77||38.31|37.97|38.43|37.45|37.27|37.22|37.52|37.82|38.16|37.34|37.6|37.68|37.2|37.14|37.94|39.34|39.72|38.18|38.545|38.75|39.28||39.24|38.64|38.155|37.87|37.1|37.055|37.64|38.06|38.82|38.81|37.155|38|38|37.28|38.01|38.69|39.13|39.0793|38.71|38.091|37.865|36.64|36.46|35.35|35.66|35.78|36.4|36.21|35.38|34.29|34.79|34.94|35.07|35.87|36.94|36.96|36.44|34.76|34.77|34.33|34.6615|34.27|34.99|35.66|36.8|38.13|38.39|38.48|38.325|38.81|38.67|39.22|40.59
02271|29762|/equities/pdc-energy|R2000VALUE||||||||||||||||||73.66|73.62|73.3|74.43|74.45|72.55|73.81|74.43|74.5|74.2|72.76|72.16|71.06|70.63|70.73|71.06|72.59|73.37|72.12|71.34|70.38|70.185|70.2||70.87|70.81|69.76|68.64|68.89|68.505|67.76|68.62|69.01|68.74||70.99|70.94|70.62|71.55|70.7|71.88|71.12|70.91|69.41|70.285|69.955|68.31|68.49|69.1||70|70.2|71.49|70.41|69.68|64.805|62.615|62.135|62.25|62.33|61.475|60.943|61.58|62.87|64.49|63.23|60.63|59.975|60.97|63.53|62.31|61.34|62.27|63.38|64.71|64.65|64.79|65.59|66.91|67.81|68.29|68|67.96|67.535|66.4||65.53|66.12|66.72|67.03|63.29|62.39|62.29|60.25|59.69|57.675|58.555|60.41|61.88|58.35|57.43|55.96|56.285|62.67|62.03|65.145|66.88|67.21|68.115|69.065|67.61|67.09|65.78|67.06|66.81|64.03|63.57|60.78|61.68||62.85|65.64|64.9178|65.66|65.87|64.65|62.63|63.75|62.23|61.14|63.32|63.41|63.55|65.225|65.87|69.24|68.39|66.885|67.79|67.62|66.36|65.05|65.61|66.345||65.3|63.73|62.71|61.575|61.11|60.22|57.61|57.04|58.45||62.14|61.235|61.85|64.5||63.2|61.37|63.63|61.17|60.95|60.565|63.3|62.83|63.46|60.65|61.73|63.42|65.68|66|68.08|71.05|71.17|73.1895|72.81|71.34|75.24||74.75|74.85|70.49|72.772|75.7|78.12|78.37|78.66|78.51|74.85|74.48|79.7777|77.63|75.7|70.4|69.91|72.09|70.58|69.28|71.27|70.1643|69.31|68.965|67.6|67.2|66.8245|65.75|66.76|66.28|65|63.98|64.45|66.18|67.08|64.0564|61.2|62.32|60.15|56.3|54.84|52.31|51.9|51.85|53.5775|59.87|61.07|61.09|59.8799|60.88|64.45|66.46|64.905|66.28
02272|24322|/equities/terreno-realty-corp|R2000VALUE|60.305|60.39|59.4|59.03|58.77|57.49|56.96|57.11|57.58|58.57|58.605|59.18|58.46|58.78|58.84|58.86|59.32|59.16|57.2|57.635|58.14|58.89|58.89|59.65|61.295|61.13|60.58|59.69|58.39|58.3|57.13|59.225|59.29|59.09|59.585|57.52|58.07|57.975|58.12|60.12||59.69|58.73|57.86|58.1|58|56.61|56.48|57|56.9|57.44||58.58|57.4895|58.105|57.69|57.45|58.33|61.08|61.51|61.72|61.25|61.08|60.01|60.9|60.87||59.33|58.99|59.175|60.37|61.0701|60.98|61.08|60.71|60.97|61.71|61.545|61.19|61.87|60.91|61.68|62.11|60.495|60.22|60.07|60.16|60.98|60.2|60.13|60.92|61.57|62|61.7|60.94|61.67|61.94|62.06|62.165|62.96|62.93|62.535||63.38|63.175|63.44|63.76|63.66|62.94|62.47|61.26|62|59.34|59.29|59.46|60.74|60.87|60.72|61.59|59.89|61.25|59.305|59.44|61.56|62.58|62.52|63.59|63.155|61.21|61|62.2|62.73|62.56|63.18|63.03|63.26||62.95|63.1442|63.79|63.63|63.5|62.02|64.84|64.715|64.07|64.28|64.47|65.39|63.47|63.08|63.23|63.335|62.67|61.83|63.32|62.49|61.675|62.4263|62.31|62.56||61.68|60.98|58.755|57.56|58.36|56.755|56.315|57.04|56.26||56.145|55.96|55.97|56.93||56.6|55.61|55.785|54.625|54.87|54.85|56.95|58.105|57.53|56.525|57.07|56.9101|56.565|56.32|57.53|57.28|57.9|56.86|56.35|56.49|58.165||57.65|58.17|58.145|57.44|56.4|57.65|57.38|57.32|57.97|57.24|55.3|56.025|55.49|54.33|54.4|55.98|56.945|56.38|55.21|55.3|54.48|52.67|52.1909|51.45|52.35|52.12|53.47|52.07|52.18|51.14|51.9|50.36|50.93|50.88|52.72|53.12|54.674|53.06|52.67|51.84|52.81|53.19|54.675|56.62|56.825|57.25|56.78|56.76|57.045|58.88|59.82|61.51|63.42
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE|21.49|21.24|20.9|21|20.63|20.5|20.465|20.2514|20.73|20.94|20.92|21.3015|21.72|21.81|21.99|22.2101|22.475|22.34|21.93|22.27|22.42|22.725|22.5|22.36|22.788|22.2701|22.475|22.59|22.88|22.99|22.42|21.955|21.9|21.86|21.84|21.74|20.96|20.48|19.96|20.605||20.65|20.5646|20|20.23|19.795|19.35|19.38|19.685|19.73|19.75||19.7|19.71|19.73|19.51|19.34|19.5375|19.485|19.27|18.68|18.61|18.4|17.86|17.86|18.1||17.57|17.5|17.77|18.04|17.67|17.65|17.55|17.07|16.94|17.26|16.92|16.87|16.85|16.925|17.08|17.11|16.825|17.295|17.055|17.85|18.15|17.68|17.53|16.88|17.36|17.805|17.8|17.695|17.44|17.225|17.095|16.755|17.06|17.025|16.605||17.38|17.59|17.57|17.7|17.4502|17.37|17.85|17.635|17.5799|16.95|17.04|17.95|17.89|17.4801|17.13|17.505|17.3|18.56|17.99|18.655|19.58|19.925|20.545|21.16|20.75|20.395|20.62|21.16|21.27|21.175|21.63|21.865|21.87||22.42|22.47|22.37|22.405|22.475|22.17|22.085|22.72|23.44|23.55|24.26|24.27|23.615|23.54|23.36|23.165|23.05|22.66|22.89|23.4001|22.71|22.58|23.2343|23.33||22.925|22.95|22.61|22|22.05|21.685|21.58|21.719|21.14||20.87|20.91|21.55|22.08||22.23|21.8625|22.12|21.76|22.025|22.22|22.77|23.69|24.06|23.46|23.395|23.35|23.025|22.515|23.57|23.85|24.52|24.49|24.61|24.66|24.87||24.69|24.6|24.03|23.89|23.33|24.19|24.81|24.84|25.2|25.01|24.03|24.014|23.88|23.73|23.12|23.93|24.76|24.93|24.66|24.76|24.19|22.73|22.43|22.39|22.645|22.78|23.325|22.61|22.28|21.86|22.0867|21.49|21.74|22.44|23.0791|23.475|24.29|22.94|23.33|23.68|25.48|25.23|25.305|26.655|27.86|28.45|28.79|28.47|28.25|28.57|28.69|28.6635|29.32
02275|20843|/equities/agree-realty-corp|R2000VALUE|61.71|62.07|61.94|61.88|61.96|61.3|60.79|61.0059|61.245|61.37|61.51|62.19|63.26|63.53|63.44|63.66|64.26|64.55|63.4|62.67|64.42|64.68|65.33|66.89|68.06|67.92|67.17|66.83|65.9|65.55|65.27|65.2|65.09|65.09|65.5|64.56|64.5401|64.89|64.75|65.39||65.19|64.695|64.39|64.59|65.3|65.18|64.7|64.76|64.6|64.8||65.4714|65.22|65.22|65.18|64.8301|65.26|65.28|65.35|65.12|64.67|64.411|63.85|63.97|63.91||63.86|63.96|64.51|65.3|65.58|65.69|65.36|64.97|65.32|66.8|66.09|66.03|66.9|66.7|67.39|67.245|65.995|66.25|66.47|67.12|67.45|66.01|66.145|66.33|66.23|66.62|66.83|66.5515|66.74|66.1|65.58|65.15|65.95|66.61|66.05||66.28|66.87|67.22|67.56|67.71|67.23|67.035|66.4|66.58|64.645|64.8|64.94|66.75|68.44|67.03|67.7|67.65|68.15|66.265|66.43|69.16|69.62|69.73|70.395|70.38|69.67|69.185|70.77|70.86|71.525|72.96|72.72|73.315||73.94|72.87|72.21|71.665|72.56|71.57|71.691|73.065|73.15|73.14|72.81|74.06|73.125|71.34|73.63|74.1|73.58|73.3101|73.42|73.8911|73.32|73.43|73.08|74.81||74.31|73.67|71.61|71.035|70.31|69.17|68.78|70.39|70.03||70.11|70.55|70.32|70.84||70.11|69.56|70.025|69.53|70.14|69.49|70.37|70.93|71.14|71.26|71.68|71.85|71.33|70.4|69.8813|69.77|69.59|67.91|67.9991|68.28|70.02||69.95|70.18|69.85|69.245|67.945|68.87|68.93|68.6834|68.61|68.77|67.89|67.54|67.56|67.45|65.53|66.07|68.53|67.73|66.76|66.92|66.21|65.65|65.09|63.69|64.13|63.99|64.92|64.135|63.34|64.1|64.2|63.72|64.2|63.64|64.1|64.49|66.408|66.34|66.02|64.92|67.51|67.96|68.67|70.28|69.77|70.77|70.51|71.63|71.26|72.03|72.84|73.88|74.73
02276|39163|/equities/healthcare-realty-trust|R2000VALUE|16.72|16.74|16.605|16.81|16.555|16.5008|16.59|16.555|16.91|16.96|16.95|17.09|17.985|18.05|18.4|18.385|19.56|19.39|19.055|19.195|19.375|19.455|19.47|19.605|19.97|19.96|19.87|19.46|19.12|19.12|18.735|18.685|18.7|18.835|18.96|18.84|18.46|18.655|18.525|18.71||18.81|18.55|18.34|18.12|18.36|18.1118|18.12|18.35|18.53|18.89||19.31|19.21|19.325|19.355|19.45|19.61|19.48|19.37|19.01|18.82|18.96|18.3|18.37|17.99||17.67|17.985|18.555|19.14|18.92|18.69|19.24|19.06|19.275|19.91|19.85|19.57|19.535|18.47|19.86|19.845|19.36|19.43|19.05|19.56|19.46|19.05|18.965|19.01|18.875|19.45|19.48|19.295|19.22|19.265|19.335|19.295|19.68|19.51|19.15||19.05|19|19.11|19.24|18.85|18.85|18.8|18.55|18.7|18|18.02|18.1|18.6|18.95|19.12|19.115|19.04|19.035|18.26|18.37|18.9|18.595|18.58|19.12|19.565|19.255|18.46|19.41|19.52|19.58|19.89|20.1|20.54||20.62|20.51|20.305|20.36|20.66|20.24|20.425|20.86|20.97|21.05|21.295|21.82|21.28|21.08|21.04|21.11|20.85|20.96|21.41|21.065|20.81|20.69|20.77|20.57||20.63|20.7|20.595|20.31|20.62|20.35|19.77|19.83|19.28||19.03|19.06|19.04|18.71||18.46|18.25|18.5|18.16|18.3015|18.68|19.12|19.37|19.495|19.155|19.64|19.66|19.49|19.34|19.79|20|20.11|19.79|19.39|19.315|19.58||19.5|19.56|19.3|19.15|18.86|19.34|19.625|19.63|20.35|19.655|19.135|19.49|19.7|19.8502|19.385|19.78|20.06|20.23|19.99|19.77|19.485|18.91|18.67|18.4|18.65|18.94|19.565|19.33|18.93|18.8|19.04|18.97|19.325|19.42|20.09|20.56|21.21|20.76|20.68|20.405|20.84|20.76|20.98|21.69|22.21|22.68|22.92|22.78|22.45|22.96|23.32|24.21|24.72
02277|17176|/equities/selective-insurance|R2000VALUE|98.31|99.34|99.04|98.65|98.71|99.58|100.8|100.58|100.445|100.31|99.2|98.16|99.22|100.01|101.55|101.49|103.6|102.1|99.38|102.61|102.665|102.425|103.04|101.3027|101.1|99.805|101.86|101.3375|99.36|96.6|94.79|94.12|92.72|92.23|93.695|94.21|93.78|93.08|92.78|94.37||95.08|95.86|96.27|95.18|95.25|95.5|95.24|97.145|96.62|97.12||98.01|97.39|97.42|96.21|98.515|99.395|100.12|97.975|96.38|95.67|96.16|96.08|96.65|98.375||98.34|97.211|99.19|101.43|101.64|100.82|99.65|101.91|100.6|101.6|101.41|100.66|100.79|102.47|103.14|101.79|91.99|98.15|95.68|95.56|96.16|93.15|93.21|94.86|96.055|94.575|95.97|96.01|95.36|93.725|93.97|94.465|95.935|96.12|95.58||93.275|94.19|93.465|94.8|94.75|93.91|92.73|91.93|92.14|90.26|90.6|92.11|94.15|90.56|88.601|91.33|90.4|92.95|92.04|94.1|95.35|97.27|97.81|99.28|99.08|99.2|100.275|99.88|99.35|98.735|98.75|99.625|100.24||100.755|99.895|99.96|100.23|99.6757|99.55|99.85|101.08|98.815|99.23|93.41|91.5|92.8|93.43|92.18|92.61|93.39|91.63|91.095|90.01|87.66|89.11|91.1|92.15||92.54|91.5|91.56|89.07|89.67|87.83|88.46|89.52|88.03||87.97|89.15|89.09|90.315||90|90.09|90.21|87.43|85.98|84.47|85.73|88.12|88.81|88.97|89|89.88|90.39|91.29|91.5|93.49|94.31|93.44|91.8537|94.71|94.315||93.34|93.32|92.33|92.595|90.11|90.9|90.27|90.515|91.235|92.36|91.3|92.05|91.77|91.89|86.605|94.97|95.1|96.1|94.35|93.56|92.88|92.15|92.11|89.13|88.445|89.63|89.21|88.19|88.47|85.07|85.89|84.94|84.54|83.7|84.04|84.52|83.625|80.86|81.13|79.6806|80.31|79.54|78.89|80.08|80.3|82.24|80.67|80.62|80.51|80.43|79.65|80.7|81.93
02278|17428|/equities/united-bankshares|R2000VALUE|29.2|29.26|28.74|28.87|28.8|28.92|29.855|30.425|30.56|30.885|31.5|32.44|32.82|32.93|33.0705|32.48|33.28|32.88|32.56|32.37|32.51|33.03|32.76|33.04|32.11|31.59|31.4|31.26|31.23|31.82|29.88|28.97|28.79|29.125|28.93|28.4|28.14|27.685|28.275|29.34||29.71|29.63|29.84|29.33|29.5|29.66|29.33|29.44|30.48|30.92||31.145|31.06|31.18|31|30.86|32.61|32.63|32.77|31.05|31.07|30.35|29.38|28.93|29.28||29|28.8223|29.66|30.1|29.23|29.22|29.67|28.7|28.21|27.9|27.68|28|28.6|28.85|29.55|29.91|28.2916|30.04|30.035|31.8|32.26|31.34|30.9|32.41|33.01|33.07|33.93|34.04|33.77|33.645|33.58|33.99|34.08|34.45|34.05||33.8993|33.4|33.27|34.55|34.85|34.875|36.08|36.03|36.61|34.83|35.06|35.55|36.55|35.4|35.28|34.63|34.48|36.04|33.35|34.85|36.55|38.565|38.56|39.69|39.255|39.27|40.21|40.73|40.68|40.42|40.71|40.5|40.85||41.17|41.31|40.98|41.04|41.17|40.89|40.85|41.06|41.24|41.53|41.78|40.57|39.87|39.21|38.945|39.04|38.63|38.615|38.9|39.29|38.85|38.5|38.91|40.18||40.19|40.64|40.05|39.44|39.58|39.79|39.17|39.83|40||40.12|40.3|40.24|40.27||40.162|39.24|39.38|38.78|38.31|38.26|38.9|39.205|40.27|40.775|40.71|40.72|40.74|40.79|40.97|42.12|42.48|41.36|42.08|41.93|42.65||42.23|42.33|41.7857|41.61|41.4142|42.095|42.56|42.6|42.81|43.21|42.38|42.66|42.68|42.39|41.5425|42.28|42.31|41.89|40.6|39.27|38.27|38.06|38.67|37.55|37.341|38.25|38.66|38.31|37.86|36.2|36.66|36.66|36.76|37.03|37.54|37.36|36.69|35.73|35.7|35.62|35.66|35.52|36.31|36.06|36.625|37.19|37.38|36.45|36.16|36.17|35.69|35.91|36.6604
02279|943117|/equities/lendingclub-corp|R2000VALUE|6.79|6.825|6.765|6.46|6.28|6.23|6.41|6.57|6.7185|6.85|7|7.13|7.34|7.365|7.44|7.37|7.43|7.5|7.545|7.63|8.02|8.33|8.205|7.97|10.04|10.11|10.105|10.12|10.265|10.415|10.3|9.8|9.75|9.91|9.81|9.61|9.34|9.42|9.01|9.63||9.7|9.75|9.88|9.605|9.28|9.3|9.23|9.43|9.695|9.68||9.77|9.225|9.245|9.49|9.2|9.12|9.2|9.2712|8.68|8.6|8.44|8.06|7.945|8.015||7.98|7.9|7.97|8.09|7.84|7.835|7.765|7.39|7.26|7.07|6.93|6.905|6.96|6.7|6.695|6.7|6.305|6.605|6.6|7.07|7.065|6.94|7.01|7.08|7.17|7.145|7.19|7.08|7.085|7.065|7.085|7.03|6.91|7.07|6.66||6.67|6.6276|6.77|6.92|7|6.99|6.94|6.76|6.73|6.52|6.56|6.75|6.9|6.615|6.6|6.63|6.77|7.065|6.74|7.615|8.26|8.74|8.735|8.935|9.32|9.09|9.31|9.32|9.36|9.36|9.435|9.44|9.41||9.64|10.005|10.07|9.755|9.7|9.51|9.73|9.95|9.37|9.48|9.99|10.03|9.265|9.34|9.47|9.09|8.73|9.7615|10.215|10.21|9.64|9.41|9.78|9.605||9.27|9.0824|8.77|8.391|8.64|8.46|8.235|8.54|8.355||8.43|8.42|8.24|8.38||8.52|8.37|8.66|8.525|8.475|8.825|8.98|9.31|9.28|9.31|9.34|9.39|9.36|9.34|9.85|9.99|10.195|9.93|10.04|9.92|10.41||10.2398|10.045|10.08|10.18|10.26|10.66|10.8731|10.79|11.11|10.44|9.43|9.5|9.42|9.385|9.34|9.82|10.25|10.3825|10.3|10.4613|11.61|11.12|10.975|10.95|11.19|11.255|11.815|11.28|10.93|10.87|11.31|11.06|11.08|11.285|11.8|11.63|11.9|11.03|10.96|10.91|11.19|10.98|11.11|11.12|11.495|12.17|12.21|12.4099|12.36|12.64|12.33|12.85|13.915
02280|20942|/equities/radian-group-inc|R2000VALUE|26.83|27|26.83|26.6|26.265|26.225|26.33|26.15|26.45|26.66|27.21|27.44|27.41|27.3426|27.93|27.64|27.805|27.48|27.04|26.59|26.605|26.725|26.87|26.82|26.8|26.74|26.4|26.415|26.295|26.21|26.12|25.63|25.41|25.655|25.63|25.34|24.79|24.6|24.34|25.04||25.08|25.2289|24.97|24.785|24.6333|24.79|24.74|24.93|24.93|25.06||25.025|24.94|24.94|25.4|25.865|26.175|26.32|26.26|25.72|25.33|25.92|25.45|25.365|25.63||24.81|24.9|24.99|25.31|25.435|25.5627|25.345|24.91|24.87|24.78|24.7|24.6|24.42|24.4|24.55|24.2|23.13|23.43|22.935|23.94|23.82|23.3|23.09|23.09|23.225|23.13|23.15|23.015|23.185|23.26|23.225|23.165|23.03|22.44|21.84||21.85|21.71|21.665|21.945|21.825|21.68|21.525|21.22|21.32|20.24|20.485|20.64|21.16|20.5|20.01|20.21|20.29|20.825|20.14|21.04|21.9|22.535|22.55|22.78|21.62|21.08|21.07|21.32|21.48|21.28|21.54|21.695|21.505||22.135|22.19|21.935|21.865|21.86|21.795|21.17|21.83|21.68|22.04|22.69|22.47|21.895|21.57|21.415|21.57|21.49|20.8295|20.97|20.95|20.725|20.27|20.375|19.48||19.35|19.385|19|18.56|18.66|18.25|18.93|19.23|19.12||18.98|18.81|18.81|18.98||18.73|18.55|18.65|18.48|18.405|18.33|18.44|18.255|18.54|18.14|18.295|18.24|18|17.835|18.32|18.79|19.04|18.915|19.053|19.1111|19.24||19.31|19.365|19.06|18.8|18.7889|18.89|19.19|19.46|20.22|20.36|19.75|20.365|20.45|20.115|20.17|20.53|20.7|20.52|20.55|20.33|20.2|19.69|19.19|18.73|18.67|18.91|19.205|19.07|18.765|18.31|18.775|19|19.115|19.89|20.35|20.46|20.11|19.33|19.27|19.02|19.18|18.88|19.075|19.405|19.9|20.61|20.57|20.66|20.48|20.63|20.515|20.795|21.15
02281|39246|/equities/portland-general|R2000VALUE|43.77|43.91|43.83|43.7|43.6|43.34|43.47|43.97|43.485|44.39|44.38|45.8|46.56|46.6|46.635|46.25|46.42|46.24|46.3|47.28|47.45|47.38|47.25|47.72|48.8|48.82|48.64|48.34|46.88|46.59|45.84|46.625|47.24|47.28|46.695|46|46.015|46.12|46.42|46.7||46.68|46.28|46.07|46.33|46.89|46.04|46.03|47.19|46.7327|47.52||48.395|48.24|48.78|48.91|49.22|49.27|49.455|49.1|49.08|48.74|48.23|48.2475|48.06|48.06||47.89|47.91|48.69|49.15|48.855|49.21|49.46|49.96|49.825|50.41|50.67|50.445|50.47|50.52|50.8|50.52|49.47|49.715|49.17|50.35|49.56|50.44|49.96|50.42|50.37|50.24|50.26|49.65|49.56|49.54|49.23|49.6|50.61|50.4649|49.88||49.82|48.85|48.23|48.085|48.1701|47.86|47.65|46.86|46.95|44.66|45.31|46.14|46.64|48.28|47.8|47.87|47.38|47.06|45.49|45.38|46.51|46.24|46.47|46.66|46.905|46.34|46.47|47.68|48.18|47.561|48.03|48.18|48.28||48.22|45.75|46.59|46.665|47.69|46.59|46.5|47.33|47.58|47.7|46.98|47.7801|47.165|46.62|46.85|46.9|46.75|46.64|46.22|46.09|45.08|45.5|46.5175|47.75||47.42|49.38|49.47|48.67|48.97|48.64|47.795|48.86|48.08||48.63|49.36|48.91|48.82||48.12|47.67|48.46|47.7919|48.07|47.18|47.97|48.74|48.51|48.4|48.51|47.98|48.1062|47.63|47.84|47.75|48.19|47.41|47.51|47.94|48.34||47.55|47.34|46.54|46.28|45.37|46.18|45.79|45.59|45.48|44.57|43.72|44.04|43.63|44.54|43.92|44.66|44.57|44.64|44.48|44.33|43.46|44.31|43.42|42.55|42.67|43.025|43.77|42.72|42.17|41.5804|41.9|42|42.04|42.15|43.6|44.34|45.235|44|43.36|45.36|46.85|46.76|47.67|48.48|49.72|50.13|49.97|49.93|49.62|49.67|50.56|50.76|52.18
02282|20539|/equities/kite-realty-group-trust|R2000VALUE|22.051|21.76|21.66|21.74|21.52|21.53|21.34|21.68|21.925|22.38|22.7|23.055|23.25|23.61|23.54|23.16|23.405|23.515|23.61|23.19|23.06|22.765|22.76|22.66|22.995|23.07|23.21|23.3|23.2|23.11|22.795|22.34|22.66|22.77|22.83|22.29|22.04|22.19|22.05|22.4||22.12|22.025|21.575|21.575|21.29|20.61|20.48|20.51|20.77|20.9||21.23|20.75|20.8|20.9|20.87|20.84|20.82|20.54|20.14|19.6|19.58|19.18|19.16|19.16||19.21|19.23|19.665|20.29|20.19|20.16|20.33|20.03|19.995|20.32|20.18|20.19|20.4|20.11|20.55|20.365|20|20.37|20.05|20.47|20.15|19.895|19.81|20.14|20.3|20.83|20.85|20.59|20.58|20.08|19.93|19.97|20.145|20.52|20.165||20.09|20.0101|20.535|20.71|20.19|19.93|19.61|19.09|19.44|18.77|18.86|18.865|19.755|19.07|18.83|19.36|19.725|20.4|19.9|20.125|21.22|21.01|20.93|21.56|21.51|21.4|21.22|21.66|21.58|21.4|21.385|21.385|21.385||22.38|22.17|21.89|21|21.8|21.38|21.525|21.795|21.75|21.77|21.94|22.18|21.45|21.08|21.17|21|20.895|20.84|20.78|20.51|20.04|20.21|20.375|20.73||20.79|20.59|20.03|19.745|20.33|20.71|20.54|21.43|21.03||20.84|20.73|20.605|20.83||20.63|20.46|20.95|20.53|20.62|20.7|21.535|21.89|21.63|21.59|21.78|21.95|21.89|21.96|22.05|22.3|22.455|22.175|21.54|21.69|22.035||21.83|21.84|21.55|21.85|21.29|21.59|21.71|21.61|21.595|21.43|20.445|20.625|20.635|20.16|19.14|19.605|19.63|19.09|18.82|18.85|18.64|18.175|17.87|17.5|17.53|17.525|18.245|17.72|17.3|16.99|17.24|17.1|17.21|17.06|17.645|17.55|17.72|17.145|16.75|16.42|16.99|16.78|16.635|17.425|17.72|18.67|18.695|18.87|18.37|18.69|18.72|19.09|19.89
02283|17446|/equities/umb-financial-corp|R2000VALUE|62.92|63.29|62.95|63.4|62.785|63.21|64.36|64.7|64.81|64.81|65.37|67.42|69.02|69.23|69.24|68.51|71.6|70.49|68.56|67.29|68.48|70.37|70.07|69.45|70.35|68.05|66.965|66.79|67.5|67.1|64.07|62.325|61.73|62.68|61.93|59.72|59.27|57.84|58.17|59.99||61.01|60.66|61.8|59.95|58.11|57.75|56.31|57.19|59.34|60.93||62.49|63.53|63.98|63.535|62.77|64.97|64.93|65.5|59.65|61.43|59.51|56|56.38|58.225||58.22|58.56|59.6349|59.4|57.74|57.31|58.431|56.37|55.64|54.47|53.69|54.46|55.96|55.17|55.46|55.885|50.68|55.24|55.04|60.16|62.19|61.78|60|55.695|57.51|57.38|57.86|57.7|57.98|57.17|57.67|57.14|57.16|57.65|57.48||57.71|56.25|56|57|56.85|58.56|58.33|58.32|59.11|57.4|58.46|60.28|62.375|60.2713|57.38|62.2701|60.95|62.77|51.28|75.555|79.75|85.39|85.33|87.89|87.325|87.02|89.59|90.0275|90.775|89.89|90.28|89.98|90||90.49|89.82|90.32|89.98|90.815|90.43|90.36|90.24|90.6|90.44|90|88.87|89.01|87.2|86.995|86.98|87.16|85.4|85.35|84.5|83.21|81.47|82.33|85.17||85.16|85.15|84.42|83.75|83.835|82.01|80.57|82.09|81.79||83.3|82.6|82.22|81.27||80.43|79.71|80.24|78.21|77.48|76.97|77.4|79.49|80.48|79.78|80.275|80.45|79.83|80.15|80.88|82.23|84.47|81.76|82.99|83.06|84.23||83.46|83.63|82.99|83.02|81.35|82.39|83.28|83.65|85|83.96|81.58|81.82|82.02|81.075|79.56|81|82.115|80.02|77.81|77.48|78.065|88.525|87.89|85.695|86.41|89.02|90.3|89|88.11|85.06|86.12|86.23|86.61|86.44|88.58|88.75|87.36|84.26|84.02|83.8|84.46|84.22|86.87|86.39|88.285|90.04|90.08|88.78|87.91|88.65|87.56|87.61|90.01
02284|955553|/equities/tegna-inc|R2000VALUE|16.32|16.32|16.37|16.43|16.4|16.2564|16.23|16.42|16.55|16.76|16.76|16.885|16.94|16.93|17.08|16.98|16.96|16.84|16.57|16.71|16.61|16.815|16.815|16.68|16.71|16.76|16.66|16.72|16.77|16.74|16.46|16.485|16.285|16.36|16.32|16.2|16.01|16.005|15.765|16.02||16.15|16.23|15.955|15.545|15.6|15.28|15.27|15.46|15.69|15.57||15.935|16|16.15|16.19|16.17|16.21|16.12|16.325|16.16|16.17|16.11|15.33|15.185|15.28||15.3|15.33|16.0573|16.11|15.73|16.085|16.23|16|15.745|15.945|15.93|15.73|15.6|15.84|16.08|15.935|15.75|16.38|16.65|17.02|16.93|16.725|16.66|16.76|16.54|16.37|16.93|16.935|16.92|16.64|16.62|16.75|16.72|16.8|16.8||16.7|16.52|16.42|16.645|16.63|16.3|15.81|15.77|15.6|15.45|15.6|15.5|15.64|15.45|15.09|15.14|15.21|15.45|15.0906|15.405|16.36|16.85|16.895|16.96|16.94|16.9|16.975|17.25|16.58|21.51|21.52|21.35|20.01||20.15|20.23|20.22|19.96|19.82|19.89|19.96|20.17|19.92|19.84|20.05|19.98|19.75|19.71|19.48|19.575|19.43|19.185|19.1127|18.8401|19.855|19.89|19.86|19.61||20.245|20.1|20.9|20.7|20.7|20.77|20.83|20.975|21.08||21.08|20.84|20.8|20.7||20.14|20.02|19.98|19.76|19.79|19.52|19.59|19.69|19.8|19.76|19.96|19.76|19.755|19.945|19.73|19.665|19.4701|19.26|19.31|19.41|19.56||19.45|19.34|19.23|19.79|19.55|19.08|18.94|18.81|18.71|19.15|18.77|19.01|19.2|18.99|19.52|20.51|20.68|20.6|20.425|20.505|20.555|20.775|20.9098|20.51|20.42|20.35|20.67|20.67|20.63|20.345|20.32|20.2|20.27|20.32|20.28|20.85|20.9|20.52|20.65|21.115|21.18|21.03|21.21|21.48|21.55|21.6|21.69|21.55|21.37|21.42|21.34|21.34|21.82
02285|16242|/equities/hancock-holding-c|R2000VALUE|40.49|40.61|39.91|40.16|39.5|39.71|40.07|40.62|40.87|40.73|41.15|42.5729|43.305|43.32|43.24|42.965|44.17|43.44|42.9|42.38|42.63|43.45|43.57|43.35|43.245|42.51|42.205|42.02|42.29|39.01|42.34|41.29|40.95|41.51|40.88|39.24|39.49|38.89|37.64|38.24||38.53|38.36|38.77|37.67|37.07|37.29|37.31|37.36|38.29|38.9||40.16|40.43|40.57|40.625|40.685|41.16|42.01|41.38|38.78|38.665|38.35|36.36|36.06|37.13||36.34|36.47|36.655|36.05|35.31|35.1|35.19|33.51|33.02|32.49|31.75|31.95|32.54|32.745|33.61|33.62|31.02|33.83|33.67|36.07|36.34|35.81|35.55|35.19|36.21|36.25|36.98|36.5456|36.44|35.755|35.93|35.75|35.815|36.07|36.25||36.01|35.28|35.4|36.2|35.78|35.21|35.665|35.32|35.96|34.42|34.9|35.84|37.98|36.76|35.59|35.51|36.61|38.3125|37|40.67|43.19|46.05|46.79|48.83|47.44|47.6|48.58|49.12|48.9325|48.01|48.61|48.68|49.31||50.18|50.97|51.13|51.76|52.45|52.005|52.65|53.12|52.965|52.65|53.33|52.35|50.92|49.85|49.83|49.81|49.03|48.26|48.83|48.13|47.08|46.86|46.35|50||49.69|50.325|49.77|49.174|49.29|47.9915|46.82|47.57|47.64||48.22|47.3692|47.96|48.03||47.94|47.3|47.63|46.87|46.62|47.14|47.75|49.78|51.04|51.86|51.485|51.94|50.61|50.6|50.77|53.77|54.13|52.59|53.74|53.25|53.58||53.58|53.46|52.545|52.19|52.38|53.2|53.61|53.97|54.945|56.02|54.99|55.365|55.43|54.835|52.86|54.11|55.36|54.81|54.185|54.21|54.195|53.21|51.93|50.46|50.345|50.98|50.14|49.675|48.83|45.64|46.01|46.07|47|47|48.08|47.85|47.69|45.7|45.74|45.72|46.29|45.83|46.34|46.14|48.025|49.88|50.44|48.42|49.1|49.82|49|48.88|49.791
02286|1163097|/equities/api-group-corp|R2000VALUE|18.24|18.3667|17.96|18.16|18.2433|18.2233|18.2989|18.2133|18.36|18.68|18.6533|18.5933|18.6273|18.4333|18.7202|18.5067|18.7|18.68|18.7333|19.06|19|18.8333|18.82|18.7267|18.6933|18.6533|18.7467|18.7933|18.8867|18.72|19|18.78|18.6367|18.6533|18.4267|17.98|17.6533|17.4933|17.3533|17.7533||17.961|18.0933|17.7467|17.4867|17.1067|16.9733|16.78|16.9733|16.9067|16.8167||16.8133|16.7667|16.8|16.7867|16.3667|16.2833|16.3|16.2533|15.6367|15.48|15.14|14.9067|14.94|15.28||15.0433|14.8733|14.8867|15.3|15.2567|15.1667|15.3867|15.16|14.8133|15.0467|14.8667|14.72|14.64|14.4933|14.68|14.54|14.4333|14.7867|14.7586|15.05|14.9|14.5067|14.3733|14.5733|14.48|14.3333|14.1007|14.1633|14.1933|14.1667|14.0705|14.0333|14.0133|13.96|13.76||13.8367|13.72|14.23|14.68|14.92|14.6867|14.52|14.16|14.0733|13.62|13.78|14.0807|14.105|13.6467|13.3667|13.5|13.6533|14.4733|14.0067|14.2933|15.1|15.4733|15.3333|15.7667|15.7133|15.6333|15.6867|15.28|15.5667|15.32|15.1934|15.0667|14.62||14.4933|14.38|14.44|14.3333|14.1333|14.1733|14.3933|14.5533|14.34|14.4467|14.7033|14.9267|14.5333|14.4|14.16|14.0033|13.7533|13.64|13.5667|13.2533|12.8467|12.8367|13.2133|13.5533||13.6297|13.08|12.86|12.58|12.58|12.3133|12.22|12.34|12.3633||12.34|12.2567|12.1067|12.1933||12.26|12.1|12.36|12.3067|12.27|12.1867|12.31|12.7|12.6667|12.38|12.4467|12.5333|12.48|12.5117|12.6267|12.68|12.7733|12.2667|12.29|12.2867|12.46||12.4|12.3|12.24|12.5417|12.2867|12.4767|12.5867|12.56|12.4067|12.0533|11.5933|11.68|11.4933|11.4133|10.6533|10.5067|10.9133|10.8733|10.72|10.7833|10.6267|10.2533|9.92|9.5867|9.7867|9.8133|9.82|9.7|9.3933|8.7267|9.1133|9.02|9.3467|9.2267|9.6067|9.6867|9.5|8.8467|8.84|8.9|9.06|8.8933|8.9833|9.1767|9.5033|9.8333|9.88|9.84|9.8333|10.08|10.1667|10.2733|10.63
02287|20498|/equities/korn-ferry-international|R2000VALUE|51.75|51.92|51.4|51.21|50.76|50.95|51.1275|51.18|51.41|51.27|51.58|52.03|52.425|52.37|51.92|51.46|52.21|52.24|52|52.02|51.55|52.27|52|51.56|52|52.94|53.2|53.07|53.71|53.72|52.51|52.68|51.42|51.25|50.77|50.3|49.77|48.75|48|48.19||49.07|49.54|48.09|47.84|48.59|49.55|48.9|49.605|49.91|50.27||50.54|49.71|49.68|51.305|50.835|50.475|50.86|51.265|48.63|47.91|48.42|46.67|46.56|47.575||47.9|47.595|48.33|49.12|48.91|48.37|48.1|47.345|47.3|47.56|47.15|46.865|47.22|46.61|46.61|46.4947|44.685|46.165|45.84|47.57|47.55|46.83|46.41|46.72|48.22|48.97|48.84|49.65|50.095|50.6895|50.68|50.57|50.52|50.14|49.32||49.28|49.36|50.135|51.15|51.09|50.63|50.81|50.51|49.97|49.11|49.02|49.35|50.45|50.03|49.805|50.17|51.06|52.23|51|54.46|56.52|57.42|54.885|55.1|56.07|56.105|55.58|55.445|55.51|55.045|55.775|55.4|56.36||56.44|55.6|55.56|55.575|55.47|55.24|55.58|56.2|56.14|56.36|57.18|55.78|53.5|53.67|53.78|54.63|54.56|53.35|54.24|53.7035|52.645|52.41|52.54|52.85||53.01|52.62|52.36|51.2|51.46|50.27|49.83|50.19|49.82||49.98|50.185|49.96|50.48||49.47|49.555|50.37|49.04|49.35|48.47|48.7|50.75|51.39|51.16|50.15|49.11|53.95|54.51|55.09|55.87|56.52|54.35|55|54.94|56||56.385|56.09|56.21|56.085|55.2|56.23|56.725|56.2|56.385|55.19|52.97|53.44|53.31|52.86|52.43|53.38|55.62|55.58|54.81|54.06|53.05|52.48|52.39|50.84|51.45|51.8|52.54|51.79|51.18|49.1|50.23|49.8|49.63|49.21|50.38|49.54|49.55|46.78|46.9|46.585|47.17|46.95|47.29|46.47|48.06|48.69|48.28|48.81|49.005|50.66|51.45|51.5|52.22
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE|44|44|43.9101|43.9901|44.17|44.48|44.44|43.99|43.78|43.8|43.69|43.87|43.85|43.85|44.32|44.28|44.34|44.13|44.29|44.03|44.425|44.765|44.75|44.8|45.16|45.12|45.46|45.56|45.3|45.26|45.29|45.52|45.58|45.53|45.33|45.25|45.21|45.265|45.325|45.17||44.88|45.09|44.8|44.98|44.96|44.83|44.94|45.48|45.75|45.78||46.125|46.27|46.24|46.44|46.39|46.1|46.42|46.485|46.42|46.3|45.61|45.675|45.48|45.07||45.14|45.23|45.6|45.45|45.375|45.295|45.47|45.1|44.76|44.35|47.65|47.77|47.77|48.09|47.98|48|47.78|48|47.79|47.95|47.95|48.19|48.57|48.69|48.72|48.76|48.69|48.96|48.85|48.82|48.665|48.72|48.68|48.65|48.73||48.77|48.7198|48.58|48.47|48.66|48.43|48.56|48.45|48.51|48.525|48.36|48.68|48.7|48.81|48.57|48.77|48.81|48.84|48.77|48.785|49.07|48.715|48.74|48.82|48.77|48.54|48.56|48.995|49.04|49.1|49.16|49.215|49.01||49.15|49.11|49.24|49.23|49.15|49.12|48.99|48.95|48.96|48.89|48.83|48.65|49.145|49.13|49.16|49.21|49.2|49.24|49.29|49.3|49.33|49.3|49.25|49.185||49.1|49.041|49|48.95|48.85|48.85|48.83|48.8|48.77||48.79|48.7|48.77|48.7||48.6|48.6|48.69|48.71|48.75|48.69|48.86|48.85|48.87|48.93|48.75|48.831|48.79|48.71|48.61|48.39|48.65|48.5|48.5|48.46|48.4||48.29|48.235|48.11|47.85|47.53|47.81|47.39|47.11|46.995|47.15|46.995|46.75|46.75|46.7|46.33|46.3|46.36|46.19|46.1|45.95|45.95|46.32|45.99|45.745|45.79|45.94|46.015|45.85|45.65|45.75|45.65|45.89|46.08|46.08|46.19|46.16|46.2475|45.79|45.73|45.85|45.9|45.88|46.17|46.375|46.97|47.2|47.13|47.26|47.1|47.06|46.95|46.83|47.2
02289|948327|/equities/summit-materials-inc|R2000VALUE|36.28|36.24|35.28|35.67|35.975|35.95|35.42|35.84|36.47|37.9|38.01|37.81|38.01|37.8|38.34|38.83|38.61|37.29|36.46|36.1701|36|35.86|36.05|36.02|36.565|36.27|36.26|36.6|36.5|37.02|37.06|36.87|36.755|36.725|36.6|36.27|35.54|35.31|35.21|36.52||37.09|37.61|36.81|36.5237|35.1|34.78|33.6|33.79|33.69|33.4725||33.73|34.03|33.97|34.3|33.84|33.98|33.79|33.68|32.95|32.85|32.5|31.58|31.34|31.39||31.52|31.22|31.11|31.78|32.14|32.09|31.84|31.67|31.495|31.24|31.04|30.705|30.56|30.215|29.93|29.2|28.57|27.29|27.2|27.26|26.94|26.43|26.18|26.85|27.05|26.865|27.085|26.89|26.83|26.5|26.55|26.325|26.34|26.37|25.43||25.69|26.04|27.29|28.11|28.345|28.065|28.135|27.275|27.42|26.5|27.09|27.14|27.08|26.65|26.46|26.305|26.5005|27.305|27.095|28.005|29.02|29.6|29.61|29.92|30.35|29.02|29.35|29.4|29.755|29.44|29.71|29.6974|29.75||29.77|31|32.55|31.8208|31.8801|31.51|31.93|32.07|32.18|32.37|32.915|33.56|32.6301|31.845|31.76|31.94|30.875|31.37|31.37|31.085|30.31|30.46|31.36|31.54||30.87|30.95|30|29.32|29.57|29.53|28.84|28.99|28.42||28.01|28.51|28.41|28.98||28.59|28.13|29.62|29.15|29.77|29.9|29.52|30.57|30.648|29.705|29.4346|29.2625|28.8692|28.7709|28.4612|29.0855|29.3412|28.5349|28.8102|29.0265|29.469||29.1445|28.6381|28.4759|28.1908|27.5516|28.8201|28.8053|29.0364|28.9872|27.9744|26.6863|27.2566|26.8732|26.234|23.9528|24.7001|25.3589|25.7915|25.3196|25.1721|25.0393|24.7394|24.6903|24.0905|24.0413|24.351|25.3589|24.5919|23.8692|22.999|23.0531|22.8024|23.0482|23.2645|24.5182|24.4346|24.6313|23.5644|23.5398|23.1219|23.589|23.117|23.5693|24.0216|25.6342|25.8309|25.6145|26.0767|26.293|27.232|26.9518|27.4926|28.2104
02290|1097893|/equities/equitrans-midstream|R2000VALUE|9.56|9.64|9.58|9.63|9.58|9.665|9.62|9.5|9.605|9.55|9.49|9.08|9.74|9.75|9.84|9.725|9.71|9.64|9.56|9.7|9.85|10.23|10.075|9.17|9.19|9.275|9.26|9.2|9.145|9.08|8.96|8.74|8.77|8.83|8.81|8.445|9.12|9.23|9.31|9.51||9.58|9.55|9.375|9.1667|9.22|9.08|9.02|9.19|9.22|9.295||9.27|9.21|9.13|9.21|9.08|8.98|9.315|9.34|9.39|9.31|8.73|8.68|8.04|7.83||5.88|5.79|5.71|5.78|5.65|5.66|5.7|5.64|5.405|5.4|5.305|5.22|5.17|5.06|5.09|4.9873|4.65|4.98|4.839|5.01|4.98|4.85|4.745|4.76|4.74|4.71|4.6|4.73|4.795|4.83|4.835|4.9|4.92|4.99|5.1||4.94|4.835|4.88|5.13|5.47|5.42|5.36|5.19|5.115|5.07|5.16|5.36|5.5|5.32|5.075|5.34|5.305|5.69|5.48|5.64|5.8|5.94|6.01|6.04|6.12|6.005|5.96|6.03|6.065|6.1|6.12|6.03|5.98||6.4|6.56|6.56|6.59|6.675|6.7107|6.65|6.7|6.68|6.75|6.95|7.06|6.82|7.08|7.09|7.14|7.072|6.955|7.09|6.97|6.84|6.81|7.02|7.135||7.22|7.14|7.155|7.02|7.065|6.92|6.81|6.595|6.56||6.665|6.63|6.605|6.6||6.39|6.305|6.49|6.435|6.51|6.53|6.96|7.235|7.145|6.96|7.04|7.04|7.2491|7.81|8|8.085|8.26|8.12|7.91|7.82|8.01||7.92|7.68|7.44|7.8|7.85|8.08|8.19|8.205|8.225|7.91|7.8|8.1525|8.0328|7.805|7.705|7.84|7.82|8.18|7.92|7.98|7.93|7.57|7.91|8.0208|8.06|8.07|8.26|8.05|7.88|7.74|7.62|7.555|7.74|7.89|8.02|7.795|7.955|7.54|7.31|7.26|7.06|7.7|7.78|8.07|9.2|9.14|8.96|8.87|8.89|9.4|9.49|9.4903|9.455
02291|20912|/equities/black-hills-corp|R2000VALUE|55.27|55.4|55.154|55.1|55.245|54.72|53.88|55.2|55.44|55.9|55.91|56.8|58.01|58.38|57.9|57.45|56.89|56.595|56.5975|59|59.12|60.07|59.45|59.8|60.81|60.35|60.56|60.23|59.73|59.55|58.77|58.5|58.76|59.495|58.29|57.095|56.75|57.35|58.99|59.885||60.09|59.75|59.06|59.24|59.8|59.19|59.24|60.6|60.07|61.13||62.02|61.55|61.73|62|61.78|63.3|63.35|62.7|61.91|61.42|60.21|60.08|60.28|59.93||60.095|60.5|61.88|62.5|62.77|62.88|62.5|62.78|63.85|64.74|65.31|64.97|65.2|65.48|65.35|65.9701|63.6|64.315|63.42|65.16|65.08|64.17|63.6|64.79|64.87|64.595|64.5529|64.3|64.12|64.67|64.44|64.66|65.24|65.795|64.69||64.98|63.5976|62.06|62.28|62.5|62.5|62.15|61.22|60.54|59.2|58.81|59.97|60.57|61.3201|60.92|60.735|60.76|60.88|59.69|59.56|60.86|60.83|60.7|61.345|61.495|60.8001|60.7|61.41|62.3|62.01|62.1545|62.81|63.24||64|63.3|62.75|63.02|63.5|62.47|62.8|60.37|69.82|70.86|70.89|72.39|71.735|70.81|70.97|70.77|70.52|70.03|69.7|70.3|69.34|70.23|70.49|71.33||72.17|72.33|71|70.47|70.75|70.62|69.4|70.68|69.43||69.905|70.48|69.91|69.65||68.8|67.69|68.61|67.75|68.04|67.3|68.45|70|70.33|69.94|69.96|69.345|69.6242|69.29|69.84|69.38|70.45|69.3597|69.78|69.57|70.28||69.02|69.0518|68.145|67.17|66.05|66.45|66.59|66.46|66.79|65|63.43|62.95|62.45|63.45|62.25|64.99|64.675|64.7|64.95|63.68|63.34|61.415|61.1|60.74|60.9|62.72|63.725|62.4|60.78|59.075|62.6|64.42|64.81|64.32|65.63|68.2|69.53|68.68|67.64|68.52|69.47|69.41|71.02|72.51|74|74.76|74.96|75.65|75.86|76.3|77.1|76.69|78.18
02292|20384|/equities/tal-international-group-inc|R2000VALUE|83.25|83.4|82.97|82.94|82.86|82.88|82.56|82.76|83.03|82.94|83.15|83.6|83.7806|83.64|83.55|83.42|83.5|83.74|83.74|84.11|83.93|84.225|84.23|84.26|84.39|84.37|84.35|84.3|84.36|84.33|84.41|84.31|84.22|84.2|84.25|84.07|84.01|83.87|83.11|83.09||83.09|83.06|83.05|83.04|83.0815|82.97|82.8001|82.95|82.8234|82.7||83.1|82.71|82.66|83.08|83.01|83.03|82.92|83.25|83|83.01|82.72|82.455|82.62|82.8||82.76|82.63|82.71|82.85|82.73|82.75|82.495|82.57|82.77|82.72|82.39|81.71|81.735|82.5|82.47|82.31|81.96|82.16|82|82.28|82.42|82.15|82.15|82.8|82.86|82.82|82.99|83.16|83.15|83.12|83.04|82.89|82.48|62.84|61.78||61.6|60.98|61.3|62.52|62.63|62.52|62.54|61.81|61.16|59.48|59.64|61.01|61.53|60.225|59.54|60.47|60.23|62.98|61.37|63.505|65.03|66.57|66.995|68.33|68.97|68.27|68.71|68.94|68.59|67.12|67.47|66.35|66.24||67.05|66.33|65.64|65.5|71.79|70.4464|70.35|71.19|71.22|71.075|71.82|71.76|70.22|69.65|69.85|70.31|70.64|69.82|70.28|70.22|69.53|68.87|70.74|71.24||71.11|71.4358|70.9|70.17|70.26|69.8|68.7|69.025|68.47||67.87|67.8395|67.5101|68.41||67.79|66.535|68.51|67.67|67.21|66.62|67.185|68.57|69.04|68.38|67.45|66.54|65|65.44|65.6|66.485|67.01|65.425|65.29|65|66.33||65.38|65.25|64.415|64.22|64.4|64.8|64.88|64.29|64.3|63.885|61.92|62.76|62.68|62.2301|59.26|59.98|60.95|59.6893|59.45|59.31|58.65|57.41|57.68|56.4|56.46|57.55|57.98|57.34|56.31|53.31|54.26|53.99|54.66|55.17|56.23|56.62|57.23|55.57|54.7|53.83|54.82|54.26|53.94|55.035|57.78|59.14|58.59|59.09|57.43|59.74|59.6|60.03|62.38
02293|32356|/equities/sm-energy-co|R2000VALUE|40.6|40.78|39.84|39.86|39.28|40.27|40.74|39.66|40.02|39.27|38.66|38.99|39.05|38.9|38.98|37.27|37.8|37.5|35.46|35.01|35.06|35.92|34.55|34.5|34.55|34.39|34.25|33.92|34.01|34.44|32.97|32.21|32.37|33.07|33.29|32.34|31.9115|30.06|29.51|31.57||31.5339|30.91|30.41|29.89|29.65|29.15|27.98|28.43|28.27|27.37||28.325|28.36|27.885|28.45|27.79|28.79|28.94|28.425|26.53|27.12|27.28|26.23|25.84|26.08||27.08|27.06|28.18|28.13|26.82|26.59|25.85|25.47|25.66|25.86|25.3657|25.2|25.035|25.74|26.25|26.44|25.2|25.52|25.89|27.24|26.3|26.02|26.02|27.15|27.18|27.2425|27.51|28.34|29.18|29.935|30.6|29.65|29.54|29.31|29.48||29.24|29.21|29.35|29.63|28.01|27.61|27.39|27.355|26.105|24.66|25.39|26.31|26.65|25.32|25.27|24.86|25.06|28.1|27.13|28.22|28.84|29.11|30.49|31.05|30.38|29.87|29.01|29.5|29.55|28.4301|28.11|27.92|29.29||29.63|31.49|31.62|32.13|32.4301|32.18|31.58|32.1|31.15|30.84|31.89|31.57|30.9197|31.5|31.92|33.14|32.51|31.99|32.73|33.27|32.82|31.84|32.88|33.06||32.38|32.09|31.25|30.1543|30.48|29.615|29.38|29.68|31.6101||34.18|32.85|33.08|35.07||34.25|32.91|34.1452|33.63|33.75|33.53|34.67|35.42|35.94|34.5|34.605|35.22|36.63|37.66|38.81|40.88|41.56|41.55|41.8|41.6|43.66||42.96|43.0784|40.85|42.39|43.91|45.3|45.8155|46.03|45.43|43.11|42.965|46.4|45.9|44.32|43.41|43.96|45.13|43.91|43.3345|44.43|44.27|43.17|43.42|41.94|42.46|41.795|41.2|39.06|43.23|42.41|42.38|42.52|43.43|44.61|43.78|42.56|41.83|39.68|36.76|35.73|33.79|33.56|33.75|35.32|39.66|40.88|41.02|41.25|41.76|44.59|45.54|44.56|46.01
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE|15.99|15.85|15.82|15.84|15.69|15.58|15.62|15.92|16.02|16.015|16.21|16.125|16.39|16.44|16.36|16.3|16.18|16.205|16.015|16.34|16.31|16.28|16.46|16.84|16.87|16.75|16.64|16.485|16.13|15.97|15.73|15.835|15.795|15.93|16.09|15.42|15.26|15.43|15.3164|15.56||15.495|15.2325|15.29|15.6|15.39|15.15|15.18|15.28|15.6|15.99||16.29|16.14|16.2|16.31|16.2|16.121|16.12|16.33|15.81|15.89|15.81|15.4|15.29|15.22||15.085|15.16|15.525|15.9|15.835|15.765|15.92|15.785|15.85|16.06|15.96|15.78|16.11|16.03|16.17|16.195|15.58|15.93|15.8|16.06|15.94|15.55|15.46|15.53|15.66|15.84|15.92|15.81|15.96|15.87|15.805|15.98|16.13|16.2425|16.32||16.495|16.62|16.62|16.65|16.745|16.63|16.76|16.5|16.72|16.16|16.215|16.345|16.735|16.64|16.56|16.6|16.78|16.82|16.16|16.09|17.25|17.18|17.11|17.525|17.95|17.64|17.44|17.75|17.79|17.5|17.55|17.58|17.77||18.16|17.91|18.06|18|17.91|17.49|17.37|17.43|17.38|17.385|17.58|17.89|17.61|17.7296|17.69|17.55|17.36|17.225|17.46|17.52|17.24|17.36|17.42|17.4918||17.37|17.39|17.39|17.18|16.92|16.6|16.4|16.26|16.02||15.855|16.2|16.415|16.53||16.46|16.37|16.59|16.21|16.35|16.535|17.23|17.45|17.44|17.21|16.94|16.96|16.88|16.98|16.975|16.82|16.935|16.26|16.46|16.47|17.2||17.02|17.13|17.205|16.925|16.84|17.165|17.4|17.27|17.355|17.3|16.5|16.31|16.41|16.22|16.02|16.44|17.14|17.02|16.89|16.94|16.71|16.25|16.0301|15.51|15.71|15.7|16.18|16.095|15.655|15.14|15.4|14.98|15.06|15.27|15.5|15.87|16.15|15.49|15.21|14.995|15.41|15.43|16.18|17.172|17.795|18.29|18.47|18.74|18.75|18.87|18.64|18.99|19.6
02295|20840|/equities/southwest-gas-corp|R2000VALUE|63.47|64.1|63.41|63.46|63.29|63.26|62.65|63.21|63.41|64.145|64.02|63.69|65.08|64.93|64.01|63.05|64.05|63.97|64.5|64.61|65.615|65.73|65.69|65.49|66.17|65.93|65.24|65.68|64.32|64.17|62.6|63.41|63.69|64.66|64.95|63.86|63.65|63.13|63.435|63.5||63.18|62.94|62.45|62.1|62.2|61.24|60.3|61.04|62.53|63.16||63.72|63.315|63.21|62.4|61.94|61.6|61.48|60.63|59.25|58.72|57.93|57.8|58.17|58.3||57.09|56.43|57.58|57.89|56.39|56.96|55.79|55.83|55.5|55.39|55.13|55.7|56.145|55.06|55.6701|54.53|53.79|54.53|54.13|56.15|55.91|54.74|54.54|56.15|57.25|57.065|56.6|57.41|57.23|58|58.62|58.12|59.52|60.53|59.7||59.61|60.23|59.15|60.17|62|62.18|61.424|60.915|61.12|59.535|58.8|60.53|60.18|60.7|59.95|59.7|59.99|60.12|59.011|57.75|59.49|61.15|59.785|59.825|59.63|57.93|58.97|62.28|63.58|63.2201|64.365|63.92|63.67||63.86|63.5|63.02|64.07|65.41|64.72|64.725|65.61|65.51|65.65|65.385|66.4|65.195|65.46|65.39|65.662|65.68|66.05|65.32|65.745|64.14|65.05|65.33|65.54||65.66|66.1|65.35|64.68|64.58|63.22|62.39|62.23|60.75||61.65|62.54|62.0904|61.11||61.1|59.51|62.53|62.1101|62.66|61.73|64|70.71|70.76|70.28|69.71|68.2|68.565|67.78|67.5121|66.16|66.89|64.15|67.235|67.91|70||69.14|68.81|66.64|64.505|63.1|64.72|64.15|63.33|65.06|62.84|63.84|66.73|67.3|69.68|69.28|71.43|72.11|72.89|72.05|71|70.07|68.5787|68.475|69.225|69.77|71.22|70.82|69.04|68|66.79|66.88|66.57|67.04|67.38|67.68|68.01|70.85|70.06|69.66|70.58|73.18|73.55|74.22|75.94|77.94|78.64|79.5|80.6|80.19|80.67|81.14|81.04|81.825
02296|8363|/equities/murphy-oil-corp|R2000VALUE|44.8|44.92|44.245|44.26|44.04|44.72|44.99|44.52|44.715|43.995|43.4|43.55|43.56|43.78|44.13|42.25|43.035|42.94|41.38|41.4|42.195|42.54|41.63|41.62|41.76|41.78|41.6|40.83|40.51|40.16|39.05|39.05|39.09|40.74|40.65|39.41|38.08|36.77|36.34|37.67||37.87|38.3|38.26|37.43|37.299|37.38|36.55|37.25|38.05|37.42||38.3|37.59|37.14|38|37.41|38.18|38.02|37.71|36|36.68|36.43|34.59|34.53|34.92||35.78|35.59|36.435|36.28|35.08|34.88|34.05|33.4|33.085|33.36|32.8|32.92|33.46|34|34.44|34.48|33.24|33|33.66|35.87|35.52|34.89|34.72|36.01|37.0139|36.67|36.925|37.33|38.43|38.5|38.41|38.59|38.88|39.27|38.29||38.31|38.05|37.99|38.92|36.5|36.39|36.39|35.4373|34.7|33.35|34.04|35.13|35.49|33.6|33.17|33.01|33.23|35.46|34.635|36.51|37.695|38.09|39.81|40.92|39.8|39.51|38.55|39|39.38|38.3345|38.51|38.01|38.88||38.765|41.74|41.67|42.36|42.45|41.23|40.81|41.59|40.98|40.45|41.45|40.83|40.9|42.6501|42.91|44.24|43.08|41.84|41.81|42.14|41.48|40.55|41.31|41.74||41.14|41.62|41.04|40.92|41.54|40.815|40.08|39.5|39.92||42.2916|41.211|41.55|43.26||42.32|40.72|42.49|41.3756|41.065|40.67|41.311|41.91|42.275|40.01|40.9|41.44|42.18|42.56|44.22|45.63|45.88|45.8417|45.8|44.73|47.35||46.4411|46.28|43.81|45.5958|46.64|47.85|48.32|48.91|48.91|45.73|45.55|47.54|46.7512|45.86|42.25|48.21|48.99|46.91|45.645|47.74|48.17|47.195|46.8|45.33|45.15|42.67|41.96|41.69|42.34|41.68|41.0203|41.09|42.2482|42.76|42.32|40.77|39.8|36.87|34.635|33.73|32.87|32.15|31.9|32.875|36.58|37.81|37.9|37.79|38.265|39.51|40.1|39.29|39.9601
02297|41228|/equities/physicns-rlty-tr|R2000VALUE|20.3|20.28|20.17|20.15|19.82|19.765|19.755|20.01|20.18|20.17|20.225|20.565|20.8|20.88|20.9|20.83|21.22|21.09|21.0115|21.34|21.58|21.725|21.645|21.82|21.94|22|21.71|21.53|21.06|21.03|20.6801|21.01|21.14|20.87|20.96|20.64|20.275|20.53|20.085|20.34||20.12|19.82|19.63|19.7|19.66|19.22|19.215|19.22|19.745|20.0864||20.505|20.47|20.55|20.655|20.49|20.6|20.71|21.09|20.56|20.51|20.3|19.62|19.87|19.55||19.085|19.1801|19.61|20.04|19.68|19.755|20.08|20.17|20.28|20.905|20.8213|20.77|20.9|20.735|21.12|21.19|20.939|21.07|21.03|21.605|21.3|20.74|20.75|21.02|21.06|20.84|20.97|20.96|21.1|21.03|20.9|21.14|21.49|21.64|21.24||21.12|21.36|21.42|21.585|21.42|21.555|21.09|20.59|20.67|20.27|20.21|20.21|20.75|20.705|20.61|21.01|21.075|21.335|21.09|21.38|22.89|23.31|23.19|24.135|24.07|23.44|23.38|24.03|24.135|24.45|24.78|24.98|25.51||25.62|25.19|25.75|25.92|26.46|26.135|26.215|26.34|26.88|27.06|27.24|27.6|26.97|27.05|27.13|27.25|26.705|26.8|27.04|26.725|26.44|26.53|26.7079|26.94||26.985|26.87|26.33|25.905|26.27|26.14|25.62|25.59|25.18||24.775|24.78|24.66|24.99||24.73|24.4|24.91|24.59|24.72|24.74|25.19|25.22|25.09|25.075|25.32|25.3501|25.305|25.675|25.81|25.82|26.005|25.39|24.74|24.78|25.255||25.09|25.13|24.7|24.175|23.97|24.49|24.93|24.75|25.16|24.49|23.85|24.01|23.935|23.605|23.12|23.58|23.51|23.57|22.89|22.93|22.78|22.3|22.03|22.05|22.315|22.525|23.01|22.61|22.22|21.5|21.825|21.41|21.61|21.79|22.56|22.885|23.675|22.845|22.58|22.445|22.93|22.66|23.11|23.925|24.04|24.43|24.485|24.97|25.34|25.68|26.15|26.68|27.36
02298|15562|/equities/bioscrip|R2000VALUE|34.41|34.645|34.54|34.7|35.09|35.14|34.56|34.17|33.9|34.585|34.58|34.4|34.34|34.02|33.82|33.52|33.38|33.21|33.21|33.3|33.585|33.12|33.92|32.41|32.405|32.51|32.42|32.89|33.05|33.035|33.26|32.46|31.355|30.65|30.63|30.68|31.01|31.16|30.89|31.845||32.1|31.95|31.13|31.12|31.335|30.96|29.61|29.69|29.78|30.31||30.3|30.34|29.95|30.01|30|30.08|30.47|30.52|30.2|29.44|27.99|27.46|27.05|27.22||27.49|27.18|27.52|28|27.94|27.57|27.34|27.27|26.52|26.63|26.91|26.89|26.195|27.05|27.385|27.19|24.23|32.04|31.8|32.15|31.79|31.35|31.4096|32.07|32.22|31.645|30.88|31.24|31.19|31.17|31.31|31.23|31.36|31.12|31.11||31.5135|31.445|31.48|31.38|31.47|31.34|31.47|31.29|31.485|30.47|30.54|31.04|31.17|30.74|30.945|30.51|30.53|30.83|29.82|30.51|31.62|31.97|32.03|32.361|31.91|31.34|30.11|30.28|30.66|30.715|30.14|28.56|28.61||29.095|28.74|28.38|28.5201|28.78|28.78|28.74|28.035|27.23|27.6|28.53|29.03|28.54|28.34|28.255|28.23|28.36|27.81|27.85|27.11|27.815|28.15|28.355|28.51||28.8|28.17|28.74|28.42|28.51|28.25|27.88|28.82|28.9962||29.85|29.99|29.81|29.96||29.8467|29.61|29.66|29.69|29.24|29.11|30.07|30.5599|30.195|29.79|29.72|29.43|29.49|29.61|29.96|30.37|30.22|29.03|28.64|28.62|28.16||28.24|27.9|28|28.035|27.68|28.63|28.385|29.28|27.54|31.155|30.96|30.77|31.05|30.54|29.36|29.745|29.725|29.88|30.51|30.6901|34.49|33.97|33.645|32.14|32.79|33.32|33.9627|33.13|32.815|32.82|33.15|32.84|32.29|32.15|33.495|33.435|33.12|31.4|31.39|31.25|30.83|29.53|29.34|29.2|30.18|31.12|30.74|31.22|31.385|32.07|32.29|32.395|33.01
02299|20586|/equities/lexington-realty-trust|R2000VALUE|9.59|9.64|9.58|9.63|9.4786|9.31|9.29|9.31|9.38|9.49|9.535|9.62|9.755|9.84|9.87|9.855|9.82|9.84|9.69|9.85|9.92|10.01|10.285|10.38|10.59|10.42|10.34|10.33|10.23|10.32|10.18|10.13|10.2|10.275|10.32|9.9|9.65|9.7|9.615|9.73||9.72|9.62|9.5|9.64|9.575|9.3|9.3|9.6|9.905|10.1||10.265|10.21|10.23|10.15|10.135|10.19|10.46|10.59|10.39|10.32|10.47|10.22|10.17|10.16||9.91|9.85|10.05|10.23|10.115|10.07|9.97|9.84|9.84|9.95|9.715|9.655|9.52|9.5|9.6|9.52|9.42|9.51|9.2025|9.25|9.26|9.155|9.09|9.27|9.48|9.525|9.535|9.395|9.505|9.42|9.445|9.61|9.72|9.7134|9.7||9.855|9.86|9.845|10.01|10.11|9.985|9.88|9.66|9.725|9.32|9.355|9.48|9.775|9.765|9.695|9.73|9.81|9.885|9.74|9.73|10.08|10.1|10.09|10.29|10.35|10.25|10.22|10.37|10.36|10.3625|10.57|10.56|10.845||11.11|10.99|11.16|11.25|11.36|11.255|11.26|11.38|11.33|11.455|11.56|11.645|11.405|11.32|11.275|11.38|11.29|11.17|11.21|11.12|10.99|10.975|11|11.14||11.205|11.04|10.76|10.545|10.49|10.3|10.24|10.29|10.055||9.92|10.105|10.085|10.31||10.2|10.015|10.16|9.995|10.06|10.035|10.455|10.67|10.69|10.395|10.44|10.475|10.2|10.12|10.42|10.56|10.61|10.21|10|10.075|10.235||10.19|10.145|10.16|10.45|10.08|10.17|10.11|10.3|10.425|10.28|10.02|10.09|10.14|9.95|9.34|9.54|9.7|9.553|9.52|9.505|9.415|9.19|9.14|8.95|9.04|9.125|9.46|9.35|9.115|8.81|8.93|8.84|8.96|8.93|9.055|9.035|9.395|9.22|9.05|8.885|8.81|8.81|9.135|9.5|9.7|9.785|9.51|9.74|9.615|9.72|9.705|9.96|10.515
02300|20568|/equities/commercial-metals-comp|R2000VALUE|54.76|54.95|53.9|53.83|54.57|54.99|54.74|54.82|55.15|55.16|54.41|54.64|54.697|54.38|55.25|55.17|55.76|55.87|56|56.27|56.3|56.67|55.71|55.51|55.59|55.64|55.105|54.88|55.185|55.17|55.2001|55|54.76|55.515|54.76|54|52.815|52.51|51.6301|52.61||52.59|51.96|51.75|50.26|50.11|50.95|51.02|48.1|46.71|46.57||47.55|47.08|47.08|47.105|46.115|46.319|46.6|46.465|44.27|43.905|44.39|42.59|42.47|43.52||44.41|43.76|43.83|44.085|44.7|44.69|44.46|44.09|43.6|44.06|43.55|42.55|43.18|43.88|43.96|43.5589|42.82|44.66|44.35|45.82|45.81|45.07|45.05|46.17|47.26|46.795|47.57|47.23|47.9301|47.1306|47|47.15|47.185|47.8|46.86||46.08|45.92|45.72|47.62|48.17|47.59|46.98|46.46|46.59|44.79|45.795|44.52|45.51|44.3|43.03|41.83|42.6|45.7|46.06|47.35|50.35|51.62|51.4|51.655|52.48|51.0453|51.78|51.58|52.01|50.9|51.72|55.01|55.38||56.26|56.254|55.17|55.845|54.63|54.57|54.85|56.15|55.57|55.13|55.22|55.06|53.35|53.28|53.85|54.53|53.14|51.23|50.31|51.154|51.51|51.41|52.62|54.98||55.391|54.8|53.4808|50.58|50.01|49.52|48.32|47.75|47.37||48.14|48.3|48.28|48.9||48.62|48.01|48.845|47.22|46.7887|46.49|46.76|47.72|48.62|47.09|47.93|49.4|49.01|49.02|48.93|48.03|48.6|47.73|47.7|46.91|47.93||47.44|47.71|46.45|46.565|45.79|46.23|46.68|45.51|45.92|46.36|45.14|45.265|45.38|45.1|42.51|43.31|44.95|44.1|43.55|44.28|43.84|42.85|43.34|43.12|41.93|42.03|42.72|41.98|41|38.09|39.105|39.53|38.88|38.0902|38.275|38.46|38.03|36.2|35.22|35.5|36.26|35.86|35.25|35.44|36.9875|37.23|36.94|36.89|37.045|37.44|37.491|39.75|41.35
02301|942635|/equities/california-resources-corp|R2000VALUE|54.7925|54.86|54.36|54.53|54.16|54.975|55.22|53.6|54.35|54.55|54.49|54.77|55.02|54.38|55.56|53.59|53.41|52.17|51.11|50.68|51.19|52.8|51.3|51|50.6|50.35|49.52|48.8|48.17|47.18|46.195|45.13|45.37|46.985|46.84|45.635|44.8021|44.15|43.66|44.88||45.15|45.29|45.315|43.66|42.9|42.57|42.17|42.64|43.4|42.95||42.66|42.44|41.73|41.77|40.89|40.98|40.11|41.24|39.72|40.02|38.49|37.55|37.21|37.5||39.2|39.16|39.66|39.55|39.24|39.15|38.735|38.59|38.63|39.11|38.865|38.88|39.32|39.26|39.44|39.08|37.71|38.56|39.29|39.8|39.15|38.5|38.56|38.785|39.12|38.95|39.22|39.45|39.87|39.86|40.115|39.69|39.67|39.71|39.33||39.19|38.914|38.49|39.31|38.09|37.95|38.035|37.5|36.91|35.19|35.5|35.9|36.6|35.34|35.18|34.02|34.98|37.66|38.26|40.15|41.57|42.15|43.15|43.47|42.42|42.18|41.9|41.835|41.755|39.03|38.595|38.14|38.68||39.26|40.77|40.01|40.8|41.54|40.89|39.96|40|40.03|39.92|40.7|40.69|41.0301|41.37|42.29|42.36|47.02|46.02|46.59|46.76|46.39|45|45.45|45.67||44.3|43.46|42.81|42.2|42.56|41.44|40.18|40.72|41.09||42.91|41.63|41.97|43.03||42.025|41.16|42.66|41.71|41.8|41.59|42.17|43|42.48|40.44|39.95|40.33|41.07|41.65|42.91|44.405|44.64|44.17|44.37|44.47|45.3||44.45|44.86|42.985|43.67|45.29|45.29|46.1|46.61|47.065|46.105|45.46|47.595|47.75|47.04|44.56|43.86|44.71|43.25|43.03|44.01|44.04|42.65|43.46|42.5|42.48|41.12|39.83|40.53|39.65|39.93|39.25|39.31|40.82|41.91|42.34|40.79|40.84|39.94|38.07|37.135|36.88|36.33|36.1|37.08|40.23|41.23|41.59|42|42.245|43.325|43.79|43.09|45.55
02302|20432|/equities/community-bank-system-inc|R2000VALUE|46.72|46.95|46.56|46.74|46.985|46.28|47.71|47.91|47.87|48.34|49.55|50.81|51.205|51.62|51.94|52.39|53.7|53.47|54.1|54.0201|53.56|52.165|52.225|51.84|51.32|49.69|49.55|49.64|48.99|48.55|46.36|44.75|43.97|44.485|44.43|43.735|43.9|42.095|44.56|46.885||46.82|46.86|47.83|47.25|46.78|46.74|46.24|47.08|49.07|50.27||50.24|50.46|50.15|50.525|50.33|53.543|52.94|53.41|51.7|50.575|50.89|49.06|48.4921|49.06||47.97|47.6|48.77|49.26|47.73|46.76|47.43|46.1|45.69|44.97|44.26|44.83|45.785|46.29|47.13|47.49|46.3|47.49|45.91|48.535|48.41|46.545|45.53|45.715|47.08|47.1|47.74|47.295|47.225|46.9|46.89|47.985|48.16|49.13|48.7439||48.68|49.02|49.57|51.26|51.83|51.42|52.27|52.52|53.02|50.96|51.61|53.04|55.07|53.88|53.2|52.96|51|53.67|48.99|52.245|54.2|56.3|56.41|58.17|58.4|58.71|60.055|60.71|60.26|59.34|59.39|59.48|59.665||59.93|60.1|59.47|59.81|60.7|60.21|60.69|61.33|61.08|61.1575|61.75|59.06|57.27|55.66|55.47|55.07|54.63|55.07|59.96|60.5|59.87|59.55|59.96|62.81||63.37|63.7|63.27|63.17|63|62.11|61.12|61.77|62||62.38|62.01|61.7|62.05||61.48|60.46|61.29|60.61|59.77|58.28|58.405|59.72|61.43|61.46|61.59|61.7179|61.86|61.835|62.05|64.35|64.16|62.925|63.495|63.54|64.86||64.5|64.24|64.02|63.795|63.25|64.18|64.75|64.37|64.36|63.505|61.915|62.345|63.03|62.11|61.25|62.26|62.21|61.49|60.93|60.45|59.63|59.4|60.04|59.21|59.8|62.46|63.59|62.96|62.53|60.03|60.64|60.69|60.585|60.49|61.76|61.92|61.6|60|60.01|60.48|61.51|61.88|63.37|63.09|63.45|64.63|64.69|63.54|62.38|62.4294|62.11|63.01|64.61
02303|16287|/equities/home-bancshares|R2000VALUE|21.841|21.97|21.5697|21.8644|21.51|21.685|22.15|22.22|22.32|22.42|22.4601|23.165|23.4|23.56|23.795|23.5|24.165|24.22|24.1|23.97|23.8|24.12|24.03|23.875|23.14|23.01|23.315|23.395|23.94|24.51|23.76|23.24|23.16|23.475|23.37|22.93|22.69|22.57|22.22|22.75||22.74|22.79|22.93|22.49|22.31|22.17|21.79|22.12|22.67|22.975||23.1318|23.35|23.34|23.24|23.15|23.25|23.38|23.44|22.545|22.41|22.075|21.42|21.13|21.7||21.45|21.18|21.34|21.59|21.13|20.92|21.39|20.72|20.26|19.9|19.835|19.77|20.02|20.065|20.38|20.69|19.85|20.37|19.82|21.155|21.46|21.235|20.75|20.79|21.48|21.54|21.58|20.87|20.71|20.55|20.62|20.82|20.95|21.2|20.88||20.74|20.72|20.74|21.25|21.555|21.47|21.83|21.91|22.11|20.76|20.96|21.3|21.99|21.325|21.07|21.23|20.92|21.58|19.89|20.93|21.81|22.905|23.22|23.85|23.83|23.62|23.87|24.1|23.9917|23.56|23.685|23.78|23.93||24.12|24.09|23.9|23.9|23.99|23.89|24.13|24.52|24.44|24.38|24.71|24.12|23.66|23.14|22.72|22.68|22.36|22.095|22.04|22.26|21.94|21.905|22.48|23.05||22.86|23.085|22.77|22.3|22.34|22.09|21.895|22.28|22.28||22.65|22.555|22.53|22.555||22.54|22.25|22.82|22.42|22.14|21.35|22.07|22.825|23.26|23.665|23.69|23.8|23.6|23.72|23.81|25.15|25.29|24.51|24.805|24.765|25.22||25.12|25.005|24.79|24.805|24.65|25.13|25.55|25.75|25.645|25.19|24.66|24.67|24.94|24.72|24.14|24.595|25.3|25.2|24.57|24.48|24.4|24.04|24.02|23.47|23.53|24.6339|24.85|24.49|24.215|23.21|23.265|23.21|23.34|23.345|23.75|23.54|23.2|22.45|22.46|22.56|22.61|22.33|22.77|22.69|23.2|23.69|23.7394|23.26|23.22|23.19|23.035|23.225|23.595
02304|13934|/equities/chimera-investment-corp|R2000VALUE|17.58|17.16|16.833|16.89|16.47|16.38|16.38|16.32|16.5321|16.68|16.74|17.04|17.34|17.37|17.43|17.2263|17.685|17.2707|16.92|18.255|18.54|18.66|18.81|18.81|18.81|18.525|18.09|18|17.865|17.7774|17.2803|16.98|17.07|17.1345|17.13|16.77|16.26|16.08|15.675|16.53||16.77|17.07|16.8|17.55|17.085|16.29|16.35|16.4745|16.47|16.35||16.29|16.08|15.93|16.035|15.54|15.51|15.48|15.6003|15.06|15.12|14.88|14.4|14.205|14.175||13.4838|13.44|14.22|14.6394|14.34|14.28|14.67|14.355|14.4|14.73|14.55|14.745|14.7|14.835|15.33|15.39|14.94|15.69|15.36|16.35|16.665|16.38|16.14|16.545|16.275|16.62|16.56|16.29|16.35|16.1403|16.1475|16.23|16.455|16.35|15.84||16.71|16.35|16.53|16.56|16.44|16.2|16.95|16.5|16.38|15.27|15.4797|15.9|16.17|15.69|15.6|15.63|15.72|16.29|15.3|16.11|16.92|17.565|18.36|18.87|18.825|18.45|18.84|19.44|19.575|19.38|19.65|19.74|19.62||20.295|20.1|20.04|20.8233|20.73|20.49|20.625|21.33|21.3603|21.6|22.44|22.785|21.54|21.33|20.94|20.76|20.52|20.22|20.46|20.43|20.1042|19.695|20.13|19.95||19.53|19.2|18.915|18.3|18.45|18.435|18.285|17.7|16.62||16.29|16.65|17.28|18.03||18.15|17.85|18.345|17.97|18.39|18.33|18.42|18.78|19.23|19.2|19.92|19.98|19.71|19.74|20.25|20.22|20.67|19.65|19.41|19.485|19.725||19.44|19.185|18.99|19.11|18.855|19.26|19.77|19.65|19.53|19.29|18.21|18.315|18.42|18|17.475|19.44|19.95|19.98|19.26|19.35|19.02|17.415|17.22|16.74|16.725|16.47|16.86|16.35|16.29|15.33|15.555|14.73|14.955|15.69|16.23|16.44|16.32|14.82|15.6|14.82|17.9025|17.565|17.415|19.23|20.1|22.68|22.83|23.25|22.71|23.31|23.85|24.09|24.855
02305|20507|/equities/newjersey-resources-corp|R2000VALUE|42.3|42.58|42.15|42.13|42.55|42.68|42.52|43.05|42.955|42.77|42.59|43.02|43.17|43.225|43.3109|43.235|43.865|43.93|43.59|43.515|43.77|44.56|44.36|44.62|45.83|45.58|45.98|46.315|45.96|45.77|45.43|45.69|45.84|46.34|46.13|45.41|45.215|44.6|46.1|46.92||47.1|46.81|46.17|45.91|46.14|45.86|45.87|46.81|46.88|47.13||47.25|47.38|47.675|48.013|47.66|49.6|49.97|49.33|48.95|48.87|48.35|47.975|48.13|48.5||48.4268|47.96|48.67|49.34|49.06|49.07|48.291|48.83|49.155|49.5|49.862|49.59|49.725|49.84|50.11|50.51|49.67|51.59|50.481|51.23|51.37|50.64|50.82|52.32|52.95|53.04|53.28|53.395|52.96|53.21|53.195|53.415|54.69|55.19|54.29||54.23|53.21|52.13|52.38|52.69|52.59|52.36|51.724|51.67|49.82|49.6|50.28|51.12|52.19|51.46|51.17|50.9416|51.08|49.31|49.28|50.64|50.76|50.595|50.98|50.3|49.58|49.55|51.01|51.195|50.89|51.1901|50.59|50.825||50.815|50.13|50.67|50.779|50.39|50.7|50.495|51.32|51.5|51.65|51.37|51.25|49.175|48.87|48.79|49.34|49.255|48.39|48.31|48.71|48.575|49.01|49.305|50.33||50.51|50.93|50.74|50.3|50.37|49.88|48.53|49.2|48.63||49.29|49.135|49.15|49.14||48.51|47.77|48.885|48.35|48.1|47.99|48.62|49.34|49.72|49.6522|49.51|49.26|47.61|48.61|48.01|47.66|48.38|48.2|48.52|48.385|49.25||48.88|49.01|47.51|46.34|44.61|44.63|44.49|44.45|45.07|44.533|43.79|43.39|42.74|43.8|43.57|44.49|44.27|44.56|44.42|44.02|42.85|41.97|41.74|40.64|40.64|40.5|40.745|39.67|39.21|38.0701|38.71|39.15|39.16|38.705|39.43|39.97|39.95|38.56|38.6|39.371|41.09|41|42.09|42.345|43.31|43.87|44.13|44.36|44.06|44.18|43.9|43.77|44.5
02306|29658|/equities/matson|R2000VALUE|86.35|87.15|85.35|85.98|85.36|86.04|87.1|88.06|88.82|90.57|93.01|91.96|93.71|93.95|94.03|93.455|95.415|95.231|93.9168|91.19|91.1171|93.05|92.17|90.6|90.32|89.11|87.54|83.06|81.69|81.02|80.075|77.97|77.9217|77.81|77.9|77.09|76.03|75.49|74.035|76.44||77.32|77.055|77.315|75.44|74.91|74.04|72.2|73.148|73.24|72.72||72.935|73.555|73.8501|74.925|73.995|74.935|74.82|73.92|70.8|70.34|70.82|68.21|67.97|71.85||70.815|69.87|68.94|70.5|69.82|69.62|68.47|67.42|66.32|64.925|64.49|64.215|64.61|64.9|66.07|66.05|62.7101|63.93|64.04|65.15|65.05|62.705|61.51|63.19|64.66|65.01|62.42|62.18|61.84|62.36|62.05|61.27|60.67|60.3|56.74||56.64|56.51|57.41|58.67|59.38|59.29|59.78|59.98|59.74|58.215|59.07|59.92|61.64|60.53|59.9|61.5187|58.4|60.07|59.7|61.38|63.45|63.52|63.86|64.68|66.3|66.07|66.39|66.51|67.63|65.67|65.695|61.79|65.09||69.375|68.71|68.1|67.42|67.57|67.21|67.825|67.69|68.4124|69.2|69.95|68.7|65.91|62.83|62.82|63|61.85|62.74|62.47|62.87|60.98|58.06|63.555|63.255||62.985|62.24|62.29|61.95|63.09|61.785|61.09|61.92|62.09||62.23|63.43|62.4|62.99||62.62|61.79|61.51|59.795|58.3001|60.13|60.56|61.45|61.81|59.8|60.01|59.53|60.17|60.315|60.915|63.09|63.37|60.94|62.3604|62.21|63.7||63.07|63.43|63|62.99|62.9|62.91|65.15|67.53|71.62|68.17|65.3625|69.02|69.5205|67.7|67.36|70.99|73.31|72.23|71|72.34|72.4|71.065|69.36|67.705|66.91|70.32|70.25|69.39|68.82|65.31|65.86|64.28|65.2|64.22|64.395|64.2|66|61.56|60.93|60.35|62.425|62.23|62.18|61.91|65.035|66.15|64.73|67.59|66.75|69.38|71.15|71.915|74.44
02307|20981|/equities/bankunited-inc|R2000VALUE|25.7475|25.835|24.93|25.08|24.48|24.74|25.38|25.62|25.73|26.09|26.77|27.57|28.43|28.45|28.99|27.87|29.21|28.82|28.49|28.15|28.87|29.54|29.01|28.825|28.83|27|26.25|25.79|25.6|24.87|23.77|22.965|22.97|23.54|23.5|22.21|21.58|21.34|20.94|21.51||21.71|21.55|21.91|21.11|20.87|21.16|20.98|21.44|21.955|22.51||22.45|21.62|21.93|21.975|21.84|22.34|22.65|22.79|20.74|20.13|19.95|18.735|18.54|19.22||19|18.72|19.18|19.47|18.51|17.87|18.35|17.45|16.935|16.4|15.83|15.99|16.38|16.44|17.24|17.68|16.53|18.95|18.94|21.41|22|21.54|20.81|19.04|21.17|20.67|20.92|20.42|20.04|20.0275|20.07|20.67|20.795|21.16|21.12||20.73|20.61|20.97|22.03|22.09|22.25|22.57|22.62|22.81|21|21.4|22.48|23.36|21.91|20.54|21.73|22.31|23.785|23.14|28.62|30.4|32.94|33.555|34.721|34.75|34.22|34.96|34.94|34.975|34.81|34.73|34.99|35.31||36.72|37.8|37.86|37.6|37.485|37.255|37.59|38.18|38.15|38.45|39.47|38.26|37.3|36.585|36.04|35.93|35.41|34.405|34.6|35.01|33.57|30.745|33.92|34.92||34.04|34.78|34.49|33.89|33.91|32.96|32.75|33.57|33.09||33.18|33.48|33.42|33.45||33.12|32.74|33.47|33.021|32.47|31.44|32.39|33.7|34.28|34.44|34.66|34.52|34.04|33.76|33.81|35.71|36.04|34.83|35.375|35.27|36.52||36.13|36.16|35.8|35.98|36.11|37.01|37.96|37.54|37.82|35.855|34.66|35|35.07|34.93|33.94|34.76|35.62|35.535|35.07|34.9|34.81|34.68|34.4|33.975|34.17|35.12|35.95|35.464|35.16|33.98|34.92|35.12|35.22|35.3|36.32|36.28|35.51|34.17|34.08|33.54|33.98|34.03|34.92|34.99|36.06|37.37|37.9|37.23|36.64|36.9|36.75|36.79|37.55
02308|101884|/equities/one-gas-inc|R2000VALUE|73.95|74.41|74.55|73.86|74.51|74.06|73.55|74.32|74.41|73.4|72.985|74.35|75.4|75.88|75.92|76.09|77.08|77.02|77.88|77.18|77.68|78.81|78.59|79.38|80.93|80.01|79.65|79.85|78.41|77.71|77.095|75.635|75.58|76.86|76.24|74.85|74.29|72.84|75.4|76.79||76.27|76.02|76.045|75.88|76.65|76.05|76.22|77.46|77.58|77.78||77.59|77.37|78.53|79.15|79.29|81.71|81.815|81.14|79.79|79.46|79.39|79.03|80.38|80.6012||79.46|78.84|80.57|80.15|80.065|79.71|78.45|78.57|78.89|80.42|80.74|80.22|80.36|79.9|79.615|79.5|78.7|78.66|77.24|76.88|76.7|76.75|76.94|79.59|80.195|80.13|80.38|79.33|78.055|79.41|79.265|79.74|81.81|82.04|81.29||81.2|79.15|78.25|78.14|78.37|78.61|78.57|77.21|77.2|74.25|74.16|75.55|77.1|78.58|77.445|76.62|75.2|75.49|73.46|73.77|75.76|77.5|77.28|79.23|78.4|78.18|78.605|80.16|80.23|78.95|78.63|79.25|79.79||80.77|79.25|79.18|80.15|81.22|79.97|79.17|80.38|81.21|82.02|81.075|82.83|81.03|80.54|80.11|79.64|79.71|80.06|77.09|76.55|75.14|76.145|76.955|77.92||79.36|80.02|79.65|78.5|78.01|77.5038|75.49|76.4|75.03||75.16|75.835|75.53|75.33||74.59|73.455|75|74.34|73.76|72.76|75.75|78.54|78.32|77.28|76.59|76.09|75.61|73.16|71.2976|70.55|71.08|84.62|85.09|85.88|87.83||86.37|85.6|84.48|83.1|80.41|81.245|81.03|80.23|81.125|79.68|77.84|77.24|76.78|80.15|77.885|79.02|76.055|76.62|75.98|75.42|73.61|72.555|72.7|72.12|72.11|72.745|71.91|71.33|69.75|68.86|69.99|70.1|70.46|69.65|70.735|72.77|72.99|70.968|70.22|71.75|73.91|73.91|76.66|77.28|77.95|78.93|78.98|78.84|78.211|78.69|79.37|79.42|80.75
02309|15333|/equities/acxiom-inc|R2000VALUE|31.98|31.37|30.87|31.13|31.27|30.91|30.365|29.66|30.02|30.61|30.22|30.23|30.201|28.52|27.04|28.445|28.4938|28.3|28.385|28.45|28.29|28.43|27.73|27.22|27.39|27.26|27.205|27.5|27.83|28.21|28.58|28.611|28.43|28.65|28.17|27.33|27.01|26.99|27.055|27.64||28.5|28.49|28.195|28.05|27.44|26.94|26.44|26.69|26.54|25.7||25.55|25.0086|25.21|25.26|24.82|24.67|24.98|25|24.81|24.81|24.74|23.85|23.805|24.23||23.59|23.15|25.77|26.61|26.55|26.09|25.29|24.71|24.59|24.5802|24.52|24.03|23.84|23.49|23.42|23.71|23.21|23.425|23.1|23.83|23.72|23.225|22.63|22.52|22.887|23.3|23.12|23.14|22.93|23.13|22.84|22.175|21.96|22.745|22.77||22.56|22.02|21.95|21.71|21.48|21.27|21.2|21.03|20.83|20.255|20.675|21.17|21.97|21.33|21.14|20.72|20.31|20.62|20.44|21.02|21.8|22.77|23.27|23.08|24.64|23.48|23.53|23.48|23.375|23.22|23.53|23.675|23.87||25.11|25.52|25.02|24.28|24.57|24.7|25.03|23.91|26.72|27.09|27.56|27.86|26.7|26.05|25.815|25.77|25.53|24.68|23.93|24.76|24.17|23.74|24.02|23.73||23.95|24.11|23.635|22.95|23.17|22.84|23.08|23.91|23.41||23.1|22.84|22.7|22.66||22.785|22.35|21.62|21.44|21.765|22.34|22.68|22.95|22.81|22|21.95|21.32|21.24|21.45|21.78|21.77|21.93|20.64|20.89|20.88|21.05||20.97|20.77|20.88|21.45|21.08|21.92|21.54|21.2|20.27|19.4|17.82|15.37|15.88|15.86|16.4|17.15|18.275|18.11|17.93|17.85|17.99|17.6|17.595|17.59|17.67|17.58|18.03|17.78|17.25|16.93|17.32|17.33|17.73|17.89|18.515|18.5|18.94|17.87|18.15|18.4|18.67|18.56|18.21|18.13|18.83|19.19|19.01|19.34|19.32|19.86|20.03|19.77|20.34
02310|15306|/equities/ameris-bancorp|R2000VALUE|39.91|39.75|38.74|39.37|38.9|39.18|40.24|40.13|40.85|41.15|41.75|42.71|43.26|43.31|43.58|43.44|44.335|43.72|43.33|42.81|42.74|43.1|40.21|40.644|41.25|40.3|39.55|39.18|38.89|39.19|37.48|36.245|36.26|36.205|35.43|34.37|33.94|33.68|33.21|34.12||34.25|34.07|34.15|33.54|33.44|33.45|32.74|32.84|33.97|34.5||34.71|34.4301|34.55|34.95|35.025|35.26|35.67|35.71|32.05|32.73|32.88|31.37|30.85|31.77||31.5501|31.42|31.82|31.72|30.915|30.66|31.335|29.71|29.22|28.96|28.39|28.6293|28.81|28.745|29.55|30|28.33|30.535|29.91|32.653|32.49|32.91|31.89|31.94|33.6|33.73|34.03|33.57|33.29|32.78|33.11|32.92|33.31|34.235|34.01||33.693|33.35|34.09|35.665|35.915|35.92|36.53|36.22|36.8|34.58|35.32|36.75|37.65|36.03|35.51|35.4001|34.28|36.585|36.04|39.63|42.2|44.31|44.5447|46.4|46.255|46.34|47.425|47.87|47.87|47.5|47.21|46.84|47.46||48.23|48.525|48.1|47.96|47.82|47.98|48.32|49.035|48.53|48.8|49.27|47.86|46.275|45.86|45.71|45.405|46.58|46.885|47.51|47.88|47.04|46.11|46.88|48.64||47.7|48.25|47.59|46.72|47.18|46.27|45.37|46.21|45.86||46.74|46.64|46.85|47.67||47.08|46.4|46.83|46.59|45.84|46.06|46.45|47.65|48.95|49.9|49.83|50|49.72|49.92|49.63|51.94|52.01|50.6|51.5232|51.635|52.5361||52.6|52.52|51.581|51.48|50.78|51.55|52.14|52.72|53.485|52.47|51.05|51.55|51.8|50.67|49.59|50.49|50.57|50.29|50.95|50.99|50.45|49.455|48.84|48.13|47.86|49.06|50.05|49.49|49.21|46.755|47.4|47.56|47.85|47.785|48.1|47.52|46.31|44.61|44.63|44.47|45.271|45|45.88|45.86|47.13|48.28|48.19|47.42|46.66|46.39|46.47|46.35|47.075
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE|23.78|23.63|23.5|23.51|23.58|23.4|23.19|23.15|23.33|23.32|23.55|23.77|23.845|23.95|23.75|23.96|23.67|23.48|23.38|23.815|24.1|24.38|24.23|24.76|25.79|25.67|25.6|25.52|25.13|25.13|24.73|24.32|24.27|24.09|24.13|23.2175|23.09|23.3|23.21|23.6||23.48|23.235|23.13|23.13|23.01|22.77|22.89|23.295|23.785|24.22||24.42|24.39|24.39|24.405|24.24|24.38|24.445|24.8|24.41|24.11|24.1|23.74|23.84|23.845||23.48|23.375|23.88|24.18|24.29|24.34|24.28|24.3583|24.52|24.82|24.63|24.5|24.69|24.82|25.12|25.05|24.6|24.33|23.92|24.53|24.5115|23.59|23.57|23.67|23.525|24.11|24.09|23.98|24.03|24.01|23.96|24.26|24.47|24.42|24.11||24.04|24.03|24.15|24.5|24.5|24.115|24.05|23.54|23.705|22.86|22.94|23.21|24.11|24.35|23.97|23.85|23.81|24.21|23.69|23.9099|25.185|25.22|25.11|25.59|26.1|25.36|25.19|25.76|25.805|25.29|25.33|25.16|25.44||25.23|24.45|24.5|24.65|25.11|24.55|24.45|24.8|24.75|25.03|24.98|24.92|24.74|24.75|24.64|24.55|24.32|24|24.125|24.02|23.91|24.33|24.38|24.465||23.95|23.97|23.15|23.05|23.045|23.04|22.57|22.91|22.55||23.18|22.87|22.975|23.24||23.02|22.82|23.13|22.57|22.64|22.275|23.02|23.295|23.34|23.12|23.17|23.2|22.99|22.92|23.17|22.95|23|22.26|22.46|22.555|22.86||22.74|22.84|22.75|22.4|21.81|22.07|21.94|21.92|22.115|21.78|21.04|21.11|21.09|21.01|20.49|21.07|21.54|21.11|20.55|20.57|20.55|19.67|19.43|18.91|19.1|18.88|19.47|19.44|19.14|19.01|19.23|19.17|19.17|19.19|19.57|19.45|19.76|19.11|19.23|18.95|19.97|19.89|20|20.59|21.35|21.88|22.03|22.12|21.41|21.63|21.92|22.13|22.7
02312|16876|/equities/potlatch-corp|R2000VALUE|47.77|48.35|47.961|47.94|47|46.53|45.99|46.15|46.66|47.49|47.8|48.4501|48.94|49.955|50.9|49.98|50.93|50.64|50.07|50.93|50.04|52.72|52.61|52.56|52.685|52.625|52.715|53.36|53.14|52.65|53.62|53|52.55|53.16|53.5|52.88|52.34|51.54|51.16|52.14||52.58|52.27|52.76|51.955|50.87|49.79|50.1|51.27|51.22|50.63||50.58|50.2|50.26|48.54|47.53|47.74|47.35|47.22|46.025|45.7|46.1401|45.58|45.84|45.44||45.31|45|45.48|46.04|45.72|46.325|46.5|46.03|46.35|46.3|46.27|46.515|46.89|45.91|45.415|44.91|44.26|44.85|44.16|45.23|45.59|44.95|45.04|46.55|46.51|47.18|47.65|48.23|48.26|48.39|48.22|48.01|48.74|49.15|48.65||48.265|47.63|47.79|48.145|48.36|47.87|46.915|46.58|46.69|45.44|46.31|47.2|49.02|48.76|48.23|47.84|46.96|47.15|46.765|46.77|47.5|46.21|45.83|46|46.57|45.82|45.88|46.14|46.06|45.591|45.92|45.88|45.4354||46.8|47.57|47.42|47.31|47.535|47.32|47.245|47.55|47.255|47.3|48.82|49.6|47.75|47.35|47.61|47.8|47.03|45.7|45.76|45.765|44.02|43.9521|43.83|43.95||44.13|44.25|43.55|42.98|44.035|43.035|43.06|44.05|43.69||43.64|43.99|43.54|44.21||44.22|43.31|43.59|42.25|43.2315|43.8578|44.9588|46.4373|46.28|45.5754|45.8494|45.4775|44.3129|43.9704|45.409|45.9375|46.3778|44.9001|45.4286|45.3013|47.1173||46.6323|46.4121|45.8885|45.5362|44.5674|45.3356|45.7173|45.3992|46.1529|45.0469|43.7649|44.127|43.7257|42.5514|41.9446|42.7764|43.2913|43.1777|43.3343|43.0015|42.6394|41.0394|43.2022|42.5514|42.7471|42.5318|42.7471|41.5531|41.5238|41.1128|41.5923|41.6999|41.6168|41.4748|41.5825|41.3966|41.5923|40.2711|39.5078|38.9997|38.6074|38.2649|38.3628|39.1163|40.3886|40.8779|40.8094|41.9446|42.3752|43.1385|43.346|44.4793|46.7889
02313|15461|/equities/associated-banc-corp|R2000VALUE|16.82|16.88|16.565|16.75|16.36|16.41|17.14|17.21|17.31|17.4|17.57|18.2|18.32|18.32|18.305|17.955|18.555|18.55|18.14|18.05|18.25|18.83|18.71|18.57|18.44|18.07|18.105|18.11|18.25|18.06|17.31|17.05|17.015|17.29|17.185|16.78|16.69|16.155|15.915|16.25||16.1|16.21|16.255|15.83|15.61|15.75|15.5315|15.92|16.51|16.68||16.9|16.8295|16.83|16.812|16.7|16.745|16.405|16.53|15.48|15.48|15.32|14.69|14.56|15.195||15.17|15.24|15.525|15.54|15.14|14.9585|15.315|14.76|14.47|14.7|14.47|14.54|14.75|14.805|15.16|15.56|14.65|15.87|15.93|17.14|17.76|17.55|16.91|16.93|17.5|17.505|18.0425|17.93|17.78|17.77|17.905|17.39|17.25|17.37|17.33||17.38|17.375|17.3|17.8|17.78|17.825|18.09|17.77|18|17|17.525|18.08|18.91|18.125|17.63|18.25|19.08|20.115|18.34|19.54|20.545|21.75|22.11|22.99|22.6|22.525|22.89|23.15|23.41|23.1|23.02|23.075|23.305||23.61|23.74|23.72|23.725|23.51|23.42|23.4925|23.65|23.75|23.565|23.125|22.56|22.2|21.85|21.84|21.46|22.105|21.95|22.205|22.285|21.79|21.53|21.94|22.805||22.73|23.33|23.055|23.04|23.1|22.93|22.51|22.69|22.95||23.005|22.72|22.69|22.61||22.48|22.17|22.39|21.99|21.7|21.77|21.79|22.085|22.32|22.67|22.8|22.955|22.92|22.84|22.99|24.27|24.42|23.89|24.17|24.06|24.28||24.255|24.415|23.915|23.66|23.07|23.4025|23.675|23.86|24.23|24.685|24.14|24.21|24.09|24.015|23.21|23.74|24.285|24.04|23.745|23.71|23.595|22.9|22.545|21.745|20.88|21.67|21.925|21.74|21.54|20.44|20.57|20.67|20.95|20.99|21.41|21.17|20.72|19.92|20.02|19.75|19.9|19.74|19.965|20|20.49|20.8|20.9|20.42|20.4|20.59|20.14|20.21|20.66
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE|14.7814|14.5172|14.2979|14.4973|14.607|14.3677|14.4275|14.2879|14.4075|14.6867|14.6369|14.7366|14.8014|14.9709|15.0507|14.8662|14.8064|14.7765|14.4026|14.8762|15.0457|15.3298|15.0257|14.9958|15.0357|15.0058|14.9958|15.0855|14.9908|15.4245|15.1504|15.0457|14.8961|15.2351|15.3946|15.5342|15.1354|15.0756|14.8512|15.1254||14.9659|14.921|14.5073|14.5671|14.3378|14.268|14.268|14.4599|14.5571|14.7665||14.8762|14.7565|14.9809|15.1254|15.2202|15.3647|15.2251|15.3697|15.1005|15.1254|14.946|14.4674|14.3328|14.3876||14.3776|14.1732|14.5073|14.7914|14.8612|15.0271|15.1155|15.1952|15.0457|15.1603|15.2052|15.275|15.4046|15.1454|15.1952|15.1902|14.8163|14.7465|14.4125|14.7565|14.587|14.5621|14.7067|14.8313|15.1454|15.1304|15.2152|15.4894|15.7187|15.5292|15.4295|15.3548|15.3548|15.4146|15.2002||15.1952|15.1454|15.1853|15.3298|15.1404|14.8961|14.5122|13.9938|14.0785|13.6199|13.8093|14.0586|14.9509|14.8064|14.6219|14.9759|14.9659|15.2251|15.0457|15.285|15.7137|16.3618|16.3244|16.5811|16.7756|16.5911|16.4116|16.4515|16.5911|16.4814|16.4764|16.1524|16.4565||16.8503|17.0547|17.4286|17.299|16.9301|16.9251|17.2591|17.3539|17.309|17.3588|17.7078|17.7726|17.4635|17.299|17.2691|17.3888|17.2392|17.0896|16.9501|16.8155|16.3618|16.2979|16.3219|16.5014||16.3618|16.5213|16.0128|15.4943|15.4744|15.4046|15.285|15.5841|15.3348||15.4245|15.4345|15.4146|15.6576||15.3402|15.1716|15.2559|15.856|15.8263|15.7122|16.1139|16.4066|16.8529|16.6248|16.6446|16.595|16.3966|16.4066|16.4016|16.6248|16.6942|16.4264|16.352|16.3669|16.3966||16.4661|16.3371|16.1427|16.0296|15.6229|15.8908|16.0296|16.0594|16.1784|15.8908|15.3254|15.3353|15.8015|15.9205|15.4097|16.0346|16.8182|16.7537|16.4859|16.5355|16.476|16.1494|16.2627|15.8858|15.8064|15.6527|15.9056|15.4642|14.9931|14.4227|14.4703|14.3037|14.4277|14.4822|14.6409|14.4475|14.3533|13.897|13.9168|13.7234|13.9565|13.7978|13.6787|13.897|14.2888|14.9683|15.494|15.4047|15.2708|15.5932|15.6031|15.5932|16.109
02315|15362|/equities/altra-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.98|61.98|60.89|61.4|60.91|60.8|61.32|61.35|61.49|61.27|61.54|61.55|61.54|61.55|61.6|61.61|61.54|61.52|61.53|61.52|61.5|61.53|61.505|61.51||61.52|61.48|61.52|61.41|61.4|61.25|61.27|61.25|61.22|61.19|61.2|61.17|60.96|60.96|61.0063|61.03|61|60.935|60.86|60.83|60.28|60.05|60.09|60.005||60.03|59.985|59.9|59.82|59.81|59.75|59.745|59.665|59.575||59.62|59.67|59.6|59.5||59.42|59.25|59.24|59.18|59.15|59.14|59.32|59.58|59.42|59.31|59.17|59.24|59.36|58.94|58.785|58.5|58.52|58.2|58.15|58.05|58.31||58.25|58.23|58.04|57.955|57.55|57.28|57.6|57.16|56.39|56.81|56.61|57.11|57|57.47|58.46|58.72|59.525|59.9|59.72|59.56|39.41|36.935|37.55|36.12|35.82|36.78|37.365|36.43|35.355|34.05|34.86|34.75|35.1928|34.85|35.8928|36.08|35.58|33.51|33.53|32.92|33.67|33.28|33.26|32.632|34.27|35.27|35.14|34.99|34.625|36.22|36.735|37.19|39.81
02316|21205|/equities/gatx-corp|R2000VALUE|118.58|118.945|118.25|118.74|118.68|118.22|118.68|118.78|119.54|120.9|121.12|122.12|122.21|121.685|121.99|121.6|120.74|119.87|121.66|121.98|123.57|124.43|124.76|126.37|127|127.59|131.13|130.69|129.53|129.83|128.88|128.92|128.02|128.66|127.17|126.78|126.45|125.85|125.1126|128.14||127.84|127.94|125.21|123.975|123.07|121.38|121.12|123.2|123.945|123.92||124.85|124.74|124.67|124.44|123.485|123.9705|124.48|123.8|120.77|120.98|121.125|118.52|118.72|119.65||117.78|113.17|112.26|113.145|112|111.88|111.83|112.4409|109.78|111|110.19|109.98|110.535|111.7|112.03|112.83|109.31|110.95|108.54|112.6|113.235|111.76|111.97|111.3006|112.3861|110.96|111.62|111.54|112.07|111.89|110.81|110.81|111.4225|110.56|108.14||107.4|108.07|107.39|108.89|108.85|107.74|107.09|105.46|104.93|101.35|102.14|104.14|104.75|101.84|100.58|101.47|100.47|103.26|100.25|101.16|104.075|105.685|105.9|106.5|105.69|107.96|108.19|109.025|109.13|106.59|106.72|106.24|106.95||110.15|108.87|109.125|109.39|110.7661|109.39|109.77|111.7554|112.9|113.86|115.94|115.11|112.85|111.98|111.95|112.735|112.52|108.985|109.83|106.59|106.825|107.475|110.11|111.3||111.42|110.67|110.44|109.36|109.77|108.42|107.09|107.4|105.51||105.67|106.87|106.13|108.29||108.66|106.97|108.9612|107.63|106.34|104.315|105.76|109.1|111.23|108.8|108.955|109.56|107.155|106.92|109.6|110.96|111.715|108.58|109.26|109.74|111.91||110.8|111.965|108.2138|107.63|107.381|107.515|108.47|107.36|108.16|105.02|101.26|103.95|103.53|103.88|101.03|103.13|104.96|101.6024|100.8|101.195|97.37|89.5|93.42|91.905|91.96|93.76|95.175|92.26|90.99|87.98|89.74|89.205|89.75|89.78|91.31|88.96|89.17|85.57|84.96|86.45|88.906|87.75|88.28|89.87|93.51|95.43|97.68|95.31|94.085|95.91|93.13|95.07|96.91
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE|48.91|48.3209|49.715|49.075|48.66|51.06|55.59|55.11|55.91|56.89|56.285|56.01|54.41|54.45|54.735|55.735|57.43|58.47|57.63|57.4|58.19|58.64|57.44|56.99|56.3356|55.7225|54.755|53.71|55.07|54.95|55.06|55.62|56.43|56.65|58.01|57.28|55.52|53.705|53.13|53.22||53.49|52.84|52.98|51.388|50.64|49.94|49.5|48.92|48.67|48||48.33|48.8|49.875|50.08|49.65|49.84|50.095|48.3225|47.05|48.075|49.245|47.66|47.07|48.19||49.46|49.52|51.08|51.95|51.88|52.65|57.57|56|55.47|58.34|58.97|59.36|59.685|59.51|60.4|60.55|60.605|61.8137|60.1|60.35|62.68|62.63|64.91|65.7|66.4201|66.57|67.31|66.21|65.36|64.62|67|66.08|66.4|64.995|62.96||61.75|61.63|61.47|65.35|63.24|62.61|62.27|63.405|63.28|62.52|62.38|63.6|64.11|63.3|62.78|60.79|58.0825|59.18|57.96|59.27|60.715|59.93|59.585|58.69|59.66|58.66|58.31|59.1|58.7843|58.13|58.38|59.09|58.92||60.45|59.6|57.62|57.18|56.41|56.04|57.405|58.33|58.64|60.54|61.82|59.8|57.58|56.7|55.27|55.1111|54.08|53.39|54.3|53.99|52.39|52.29|54.12|54.92||54.93|54.295|54.63|53.1|52.41|51.8|50.85|50.38|50.77||51.85|51.8|51.35|51.26||49.5365|49.31|50.4|50.01|51.33|51.96|52.8252|54|54.26|53.27|52.91|54.92|49.85|48.23|47.38|48.19|49.31|49.2|49.92|50.48|51.45||50.12|48|47.36|46.701|44.23|44.03|46.2|43.76|43.065|42.88|40.78|41.28|41.65|40.67|41.09|42.39|43.38|43.52|42.89|43.61|44.5|44.415|42.46|41.97|42.21|42.7081|44.5401|43.97|43.92|42.37|43.52|43.5|43.16|44.01|45.04|44.09|44.59|42.48|40.9|45.065|45.2|43.61|42.88|43.13|44.34|45.92|46.72|46.55|46.72|47.45|47.0099|47.85|49.94
02318|39182|/equities/kennametal|R2000VALUE|26.15|26.17|25.82|25.86|26.03|26.07|26.02|26.14|26.11|25.865|25.92|26.34|26.695|26.9|27.08|26.47|27.425|27.34|27.45|28.12|28.33|29.64|29.1|29.055|29.1|28.86|29.08|29.14|29.18|28.985|28.97|28.8|28.8|29.23|29.24|28.57|27.76|27.49|26.99|27.725||28.15|28.34|27.63|27.645|27.8|27.415|26.91|27.73|28.15|28.26||28.42|28.445|28.5|28.895|28.09|28.2|28.58|27.575|26.26|26.07|25.85|24.9|24.46|24.9||25.49|25.36|25.32|26.08|26.02|25.93|25.81|25.27|25.07|25.69|25.31|25.14|25.45|26.39|26.61|26.66|26.01|26.69|26.18|25.885|25.67|24.88|24.74|25.235|25.88|25.74|25.97|26.165|26.22|26.24|26.12|26.1|26.67|26.5|25.24||25.305|25.43|25.9726|27.3|27.1|26.77|26.5|25.9|25.69|24.93|25.26|25.56|25.79|24.92|24.35|26.44|26.36|27.82|26.725|27.205|28.495|28.88|28.97|29.185|28.68|28.06|28.06|28.15|28.25|27.37|27.65|27.72|27.58||28.57|28.36|28.21|28.28|28.1179|27.93|28.44|28.92|28.64|29.15|29.9301|29.1|28.18|27.64|27.61|27.5|27.14|27.11|27.17|27.19|26|25.86|26.65|27.05||26.565|26.52|26.67|25.8|25.82|25.51|24.625|24.28|23.99||23.8|24.03|23.891|24.18||23.77|23.5|23.98|23.84|23.575|23.78|24.2473|25.16|25.53|24.7|24.87|25.23|25.05|24.77|25.645|25.63|26.27|25.07|25.8|25.7|26.57||26.22|26.22|26.01|25.87|25.45|26.25|26.83|26.23|25.36|25.06|24.05|24.45|23.93|23.4582|22.24|22.925|23.87|25.955|25.62|25.73|25.35|24.91|24.5|23.35|23.24|23.21|23.56|23.09|22.18|21.49|21.73|21.91|22.05|22.01|22.74|22.53|22.26|20.61|20.53|20.57|21.07|20.45|20.36|20.21|20.905|21.71|21.6|21.42|21.35|22.33|22.23|22.97|24.08
02319|20591|/equities/ormat-technologies-inc|R2000VALUE|74.8201|75.255|74.97|75.3|75.26|74.305|74.67|75.44|75.77|75.68|76.49|76.28|76.05|76.61|76.925|77.12|77.7|75.56|75.705|78.63|80.63|80.76|80.18|81.5|82.815|82.26|83.62|83.39|82.8|84.355|83.1|83.02|83.07|83.565|82.58|81.14|78.67|77.86|78.11|79.94||79.62|79.67|79.3|79.015|79.81|80.3|81.56|83.34|83.29|84.03||85.07|84.695|84.14|83.97|83.925|84.35|87.13|86.51|86.07|85.11|84.86|84.12|84.1912|84.99||83.72|83.74|84.09|84.03|83.67|82.97|83.19|83.5|82.99|83.53|82.86|83.06|82.81|83.825|84.55|83.95|82.98|83|82.85|83.79|85.13|85.38|85.11|86.85|86.65|85.585|84.33|84.19|83.87|85.83|85.315|85.32|85.54|84.87|84.26||83.92|83.56|83.31|84.04|84.34|84.01|83.21|83.04|81.81|79.56|79.1|79.1|80.72|79.78|79.73|82.23|81.66|88.98|85.655|85.49|86.83|86.375|86.58|87.11|86.245|84.99|84.31|83.37|83.2101|80.28|81.095|87.55|88.93||91.535|91.3346|91.4|91.47|91.95|90.575|90.8|91.5|91.36|91.21|91.2|91.45|91.53|90.53|89.71|90.71|90.58|90.6|90.535|88.26|86.98|87.14|90.01|90.49||89.47|88.13|86.46|83.87|84.4|84.43|83.1461|84.24|84.23||85.93|86.855|86.015|86.7||86.22|85.34|87.01|85.89|84.935|84.07|87.645|89.43|89.88|87.71|87.505|88.14|88.8|88.72|89.82|88.81|88.93|87.44|87.49|88.1|90.16||89.2|88.93|88.84|90.05|89.06|98.25|98.17|98.94|98.72|97.925|96.93|98.63|98.96|96.67|91.09|87.755|89.51|90.36|89.74|89.39|88.12|86.55|85|82.94|83.36|85.42|86.545|84.44|82.5415|80.78|82.21|83.19|83.96|83.33|85.18|87.43|89.4601|85.44|86.05|85.47|87.63|89.04|89.83|88.76|91.63|95.1034|94.66|94.93|94.2|94.38|94.11|94.45|95.87
02320|103927|/equities/northstar-at-mgt|R2000VALUE|16.68|16.33|16.01|16.035|15.42|15.355|15.08|15.29|15.985|16.15|16.735|17.22|16.61|16.91|16.72|16.2|15.85|15.67|15.47|15.48|15.638|15.41|14.79|14.475|15.98|16.11|16.245|16.2|16.41|16.625|16.575|15.79|15.73|15.68|15.89|15.39|15.09|14.59|14.1|14.49||14.6|14.425|13.79|12.97|12.69|12.33|12.33|12.81|13.135|13.47||13.79|13.63|13.72|14.255|14.12|14.215|13.97|14.16|13.59|13.51|12.795|12.52|12.235|12.21||11.41|11.2|10.98|11.3|10.86|10.93|10.66|10.385|10.47|10.86|10.575|10.78|10.97|10.76|10.81|10.745|10.31|10.2|11.52|12.055|12.22|11.85|11.68|11.64|11.845|11.63|11.61|11.7|11.76|11.66|11.33|11.2|11.08|11.36|11.11||11.34|11.03|11.365|11.58|11.85|11.58|11.16|10.605|10.83|9.99|10.13|10.49|11.21|10.82|10.94|11.28|11.14|11.42|11.02|11.425|12.065|12.14|11.94|11.99|12.325|11.885|12.055|12.25|11.885|11.96|13.42|13.48|13.43||14.31|14.48|14.44|13.79|13.86|13.69|14.002|14.34|14.47|14.31|14.815|15.27|14.44|13.88|13.28|13.32|13.05|12.495|12.03|11.79|11.42|11.55|11.895|11.88||11.69|11.7409|11.37|10.86|10.82|10.565|10.82|10.6|10.48||10.755|10.435|10.39|10.625||10.915|10.705|11.055|10.97|11.115|11.86|12.7125|13.02|12.78|12.23|12.19|12.59|12.575|12.96|13.81|13.84|13.96|13.75|13.97|14.35|14.76||14.37|14.27|14.46|14.661|14.335|14.82|14.58|13.69|14.13|12.82|11.76|11.91|11.995|12.08|12.41|12.91|13.09|12.7|12.99|13.175|13.04|12.6|12.23|12.68|12.82|12.845|12.93|11.88|11.505|11.22|11.795|12.195|12.52|12.59|12.73|12.715|13.231|12.24|12.42|12.435|13.19|12.85|12.79|13.75|14.71|14.77|15.17|15.97|16.19|16.97|17.4821|17.63|18.555
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE|52.77|52.77|52.06|51.69|52.15|51.99|51.21|52.28|52.81|53.68|54.75|56.41|56.4|56.07|55.885|55.32||55.68|55.32|57.74|60.06|61.05|61.12|60.99|61.33|61.57|60.9|61.22|60.79|60.7|61.16|61.31|61.45|60.75|60.04|58.89|59.2|59.51|59|60.14|60||59.84|58.4|57.97|59.06|59.1|59.37|60.3|59.38|59.56|60.23|60.25|61.1|61.85|62.92|63.42|63.5|63.13|63.19|63.1|62.69|61.93|61.52|62.51|62.86|63.5|62.69|61.21|62.52|62.68||62.72|62.26|62.02|62.36|61.94|61.07|59.73|59.02|58.42|58|57.38|56.2|56.65|55.95|57.33|57.24|57.12|57.37|58.17|58.29|58.23|58.86|59.61|60|59.25|59.67|58.04|57.23|61.92|61.19||61.7|61.2|60.88|61.88|61.74|61.26|60.77|60.11|60.05|59.5|59.37|59.79|60.28|59.58|59.99|59.71|58.9|59.94|58.22|58.4|60.08|59.56|59.48|59.88|59.17|58.45|58.35|58.5|58.8|59.09|58.73|58.27|57.68||57.59|56.93|57.31|56.88|56.65|56.2|56.31|55.78|56.98|56.87|58.08|57.3|56.79|57.41|57.77|58.85|59.97|60.14|60.22|59.64|57.88|57.29|57.89|57.88|57.59|57.38|57.08|56.44|55.47|55.55|53.86|53.27|52.86|52.57||52.61|53.32|53.2|||54.81|54.77|54.65|54.88|54.8|55.03|56.19|57.62|59.49|59.06|58.68|57.99|56.06|57.24|59|59.35|61.25|61.7|60.99|60.99|61.43|61.5|61.16|61.06|60.33|60.07|59.3|59.71|59.22|59.21|59.11|58.45|57.09|57.24|56.72|57.02|57.13|57.64|58.77|58.44|59.22|58.77|57.96|55.06|54.92|54.77|55.74|55.78|55.57|54.62|53.67|52.92|52.27|51.88||52.49|54.07|55.8|57.39|55.93|56.21|56.1|58.93|60.44|61.79|63.16|64.61|65.45|64.35|64.8|63.07|63.43|64.01|63.43|63.81
02322|17153|/equities/simmons-first-nat|R2000VALUE|17.375|17.51|17.14|17.29|17.01|17.14|17.629|17.95|18.06|18.02|18.09|18.7|19.08|19.09|19.16|18.66|19.4|19.46|19.42|19.42|19.7|19.78|19.69|19.32|19.66|19.03|19.13|19.11|18.96|18.62|18.05|17.49|17.39|17.7|17.52|17.16|17.08|16.76|16.61|17.09||17.28|17.23|17.35|16.97|17.17|17.01|17|17.31|17.83|17.995||18.05|17.94|17.9|18.23|18.135|18.28|18.18|18.1254|17.16|16.96|16.94|16.13|16.185|16.56||16.31|16.36|16.63|16.71|16.11|15.82|16.16|15.41|15.25|15.09|14.68|14.75|14.94|14.89|15.33|15.63|14.99|15.6|15.03|16.265|16.095|15.69|15.41|15|16.41|16.33|16.34|16.17|16.07|16.35|16.34|16.57|16.64|16.97|16.79||16.62|16.5|16.43|17.24|17.23|17.24|17.6|17.53|17.91|17|17.16|18.01|18.74|18.03|17.8|18.05|17.83|18.54|16.95|18.585|19.545|20.65|21|21.33|21.53|21.44|21.91|22.23|22.27|22.19|22.22|22.01|22.08||22.36|22.54|22.44|22.48|22.36|22.47|22.71|22.93|22.85|22.86|23.135|22.38|21.95|21.485|21.52|21.37|21.33|20.43|20.83|22.781|22.21|21.82|22.23|22.52||22.36|22.41|22.09|21.921|21.9|21.75|21.21|21.525|21.32||21.46|21.29|21.315|21.17||21.24|20.83|20.54|20.06|19.77|19.34|19.64|20.17|20.62|20.87|20.81|20.92|20.9345|21.02|21.2|22.5756|22.88|22.39|22.93|22.935|23.32||23.265|22.752|23.38|23.41|23.23|23.76|23.81|24.15|24.25|23.99|23.41|23.44|23.65|23.14|22.62|23.36|23.65|23.5|23.25|22.97|22.63|23.11|23.99|23.38|23.14|23.715|24.17|23.96|23.795|22.29|22.38|22.165|22.23|22.32|22.64|22.74|22.44|21.69|21.78|21.815|22.23|22.14|22.53|22.48|23.11|23.65|23.76|23.38|22.99|23.07|22.74|22.94|23.25
02323|15651|/equities/cathay-general|R2000VALUE|34.63|34.61|33.78|34.32|33.63|33.92|34.42|34.4608|34.71|34.63|34.82|36.115|36.49|36.47|37.16|36.71|38.15|38.05|37.55|37.39|37.14|37.73|37.87|37.73|37.43|37.26|35.555|35.4|35.29|35.225|34.175|33.46|33.19|33.86|33.895|32.93|32.83|32.03|31.47|31.95||31.99|32.17|32.2|31.7|31.59|31.61|31|31.32|32.62|33.4425||33.56|33.65|33.73|33.825|33.56|33.78|33.58|33.41|31.15|30.83|30.43|29.08|28.95|30.26||29.81|30.32|30.78|30.8101|30|29.71|30.34|28.89|28.52|28.155|27.755|27.85|28|27.76|28.18|29.12|27.24|29|29.09|31.25|31.1|30.79|30.44|31.03|32.38|32.53|32.84|32.41|32.15|32.4|32.56|32.315|32.6338|33.03|32.8605||32.69|32.7|32.75|33.88|34.06|33.985|34.47|34.35|34.38|32.89|33.67|35.12|36.89|35.61|35.4|35.565|35.11|36.31|34.99|37.035|38.61|41|41.48|42.49|41.84|41.6|42.46|42.92|43.3|43.05|43.47|43.4|43.98||44.21|43.89|43.74|43.69|43.5|43.55|43.74|44.56|44.27|44.65|43.69|43.515|43.16|42.125|41.95|41.74|40.88|41.89|42.07|42.13|41.84|41.01|41.51|42.46||41.94|42.22|41.915|41|41.39|40.77|39.71|40.15|39.75||40.52|40.4|40.34|40.77||40.76|40.215|40.99|40.43|39.945|39.9|40.31|41.22|42.475|42.56|42.975|43.281|43|43.46|43.77|45.94|45.915|44.77|44.93|44.92|45.43||45.22|45.09|44.87|44.83|44.36|45.18|46.02|45.8|46.45|45.8|44.63|44.7375|44.44|43.84|43.185|44.13|45.355|44.67|43.88|43.67|43.45|42.295|41.83|40.62|40.45|42.78|43.3|43.2954|42.5|40.34|40.545|40.67|40.71|40.23|40.91|40.78|40|38.53|38.395|38.31|39.25|39.27|39.97|39.98|41.02|42|42.05|41.19|41.09|41.03|40.71|41.02|42.05
02324|21148|/equities/allete-inc|R2000VALUE|55.475|55.76|55.45|55.36|55.52|55.28|55.05|55.405|55.05|54.94|54.8674|55.5|57.21|56.83|56.83|55.38|55.57|55.26|56.185|56.7401|56.7801|57.14|56.85|57.18|58.09|57.72|58|58.255|57.64|57.29|57.0301|57.24|57.47|57.3|57.208|56.3|56.16|56.55|57.35|57.59||57.66|57.59|56.73|56.68|57.8|58.27|58.07|59.03|59.04|59.55||60.2|59.72|60.04|60.145|60.32|60.97|61.54|60.71|59.65|59.675|57.64|57.83|59.51|59.79||59.46|59.48|60.99|61.93|61.51|61.74|60.59|60.53|60.31|61.075|61.77|62.12|62.32|62.01|62.1795|62.44|61.695|61.3863|61.88|62.38|62.1|61.86|62.04|63.23|63.581|63.59|63.89|63.715|63.19|63.14|63.08|63.27|64.47|64|64.67||65.23|64|63.41|63.56|63.805|63.58|63.39|62.69|63.01|60.89|60.16|60.48|61.66|63.62|62.89|62.53|62.1|62.09|59.99|59.75|61.03|60.64|60.46|61.65|61.13|60.51|60.25|60.95|61.16|60.51|61.3614|61.685|61.24||60.12|57.91|57.88|58.89|60.07|59.81|59.52|60.96|61.28|61.39|61.45|62.21|61.05|60.27|60.31|60.42|60.86|61.0663|61.825|62.85|62.79|63.26|63.38|64.4253||65.41|65.81|65.1736|64.77|65.14|65.06|63.68|65.33|64.17||64.13|64.7283|64.58|64.39||63.9|63.39|64.13|63.64|63.414|62.9926|63.69|64.71|65.17|64.575|64.44|64.21|64.74|64.81|65.08|65.03|65.72|65.28|65.8|65.84|66.36||65.43|65.5655|64.84|64.62|62.9|62.83|61.8|60.75|60.04|58.29|53.67|54.04|53.36|54|53.8274|54.88|55.815|55.85|55.02|54.39|53.06|52.345|52.355|50.76|50.1|50.51|51.45|49.71|48.78|47.77|47.97|48.07|47.951|48.19|49.53|50.97|51.56|49.9|49.89|50.94|52.67|52.92|54.39|55.54|56.44|56.95|57.8|57.63|57.7233|58.01|58.8|58.83|60.6125
02325|48421|/equities/veracyte-inc|R2000VALUE|24.43|24.96|24.92|25.05|25.92|25.795|24.66|23.815|24.16|24.51|24.79|24.44|24.85|25.31|26.07|24.05|24.46|25.28|25.2917|25.64|26.325|27.33|27.41|27.07|28.3|27.28|27.4|28.205|27.99|29.24|29.59|28.735|28.27|27.9377|27.61|25.55|23.63|23.26|23.05|23.59||24.54|25.385|25.6|25.2|24.95|25.29|25.23|25.45|25.37|25.59||26.04|25.55|25.76|26.6|25.91|25.42|25.66|25.775|25.46|25.89|26.12|25.52|25.085|25.51||25.17|25.2|25.1|25.99|24.35|23.895|24.11|23.95|23.8|23.35|23.02|23.15|23.01|22.03|21.92|22.52|21.03|21.11|20.93|22.21|21.73|21.7|21.67|21.981|22.72|22.6|22.265|22.08|22.31|21.72|21.78|21.14|21.05|20.87|20.915||21.01|21.35|21.69|21.45|20.73|20.51|20.88|20.55|21.52|21.295|21.54|21.81|22.71|21.77|21.92|22.32|22.46|22.56|20.251|20.34|22.825|23.09|23.25|23.56|24.04|22.99|23.68|24.14|23.44|22.8|22.66|22.65|22.575||24.27|25.4|25.47|24.09|23.99|24.2|24.9715|25.68|25.07|25.15|25.8|26.87|24.11|24.53|24.3|25.61|25.4101|24.48|25.74|24.85|23.69|23.91|25.56|25.52||25.27|24.57|23.85|22.7|22.6|22.03|22.93|22.73|22.455||22.9|23.67|23.24|23.79||24.31|25.48|26.69|26.14|26.165|26.9958|27.71|28.635|28.95|25.94|26.28|26.49|26.78|26.63|26.955|26.95|27.17|25.25|24.75|25.11|25.49||26.015|25.545|25.47|25.86|26.48|27.01|28.67|28.59|27.47|25.32|23.05|24.3|23.31|23.14|21.85|19.41|20.07|19.01|17.97|17.68|17.36|16.31|15.23|14.92|15|15.21|16.735|15.9515|15.58|15|15.09|15.085|15.9604|17.455|18.08|17.565|17.57|16.41|16.54|16.28|16.81|16.77|16.55|16.08|16.41|16.99|17.82|17.71|17.705|18.85|18.72|18.96|20.03
02326|20880|/equities/laclede-group-inc|R2000VALUE|58.94|58.79|58.465|58.5|58.5|58.41|58.37|59.0194|59.005|58.73|58|58.75|59.82|59.96|59.775|59.58|60.225|60.36|60.201|59.48|62|63.02|63.28|63.51|64.75|64.65|64.55|65.02|64.28|63.38|62.5|62.4|62.405|63.62|63.7|62.74|62.2|61.78|62.28|63.13||63.03|63.04|62.315|62.4|62.56|62.43|62.367|63.4|62.27|62.615||62.965|63.34|63.75|65.37|65.09|65.68|66.64|65.5836|64.6|64.19|63.58|63.47|64.11|64.53||64.67|64.69|66.01|67.1|67.58|67.61|67.27|67.16|67.0108|67.87|68.08|68.14|68.39|67.4778|68.04|67.92|66.41|67.2|65.925|67.58|67.495|67.29|67.095|69.1615|69.34|69.23|69.5|69.15|68.098|68.115|67.89|67.77|69.67|70.77|70.49||70.63|69.77|68.87|69.37|69.755|69.9679|69.15|68.72|69.11|66.68|66.44|67.34|68.11|70.28|69.28|69.07|68.49|68.685|65.98|65.6|67.11|67.75|67.5|68.68|69.27|69.2|69.06|70.28|70.93|70.56|71.51|71.54|71.5||71.51|70.5|70.52|71.33|71.8612|71.53|71.38|72.5|73.2|74.11|72.89|73.81|72.045|71.13|70.86|70.8142|70.6627|70.13|69.58|69.73|68.895|69.53|70.115|71.25||71.99|72.6|72.12|71.25|70.86|71.095|69.2|69.3638|67.93||68.25|69.33|69.28|69.23||68.295|67.195|66.87|66.19|65.88|64.65|66.13|67.75|67.81|66.86|67.455|67.78|67.47|64.96|64.08|67.9|70.75|72.01|72.95|72.75|73.925||72.54|72.35|70.57|69.11|66.88|66.52|69.31|69.47|70.41|69.66|67.43|67.31|66.12|67.51|67.49|69.13|69.25|69.29|69.26|68.28|66.995|65.62|65.425|63.94|64.71|64.72|65.375|63.8625|63.16|62.02|62.31|61.52|61.95|61.64|62.92|63.62|64.105|62.79|62.22|63.12|64.75|64.77|65.78|67.17|67.7637|68.57|68.64|68.9|68.53|68.5|69.12|68.7|70.39
02327|20578|/equities/group-1-automotive-inc|R2000VALUE|258.47|258.33|253.432|257.11|255|256.67|256.73|256.84|258.62|260.93|266.4|267.89|261.64|259.76|253.75|253.83|260|261.49|263.715|257.14|254.41|253.73|249.28|251.1|245.12|246.29|250.81|254.46|263.63|263.99|260.35|256.48|258.49|264.01|265.15|262.18|255.79|254.6|251.67|255.1||256.27|253.85|254.26|249.64|245.51|245.75|243.62|239.845|237.85|237.6||236.09|236.77|236.37|241.22|236.28|238.65|243.87|240|227.3|222.08|224.39|220.25|221.51|225.95||223.1|219.25|221.05|220.64|220|218.75|221.22|217.71|216.14|215.38|217.04|217.445|221.68|218.81|218.52|218.84|214.25|219.2|216.8516|225.62|223.12|217.61|216.28|219.79|226.95|224.1123|226.81|222.915|225.85|223.1|224.19|219.93|218.895|222.28|215.53||216.23|214.05|218.73|221.02|221.96|217.38|211.26|211|207.82|199.25|200.24|205.56|208.33|204.275|199.11|194.86|194.33|204.05|208.89|213.5|225.55|226.12|225.02|225.54|229.42|226.43|221.74|221.05|223.14|217.6216|222.85|224.94|219.9112||232.12|228.9|226|227.09|223.55|222.67|224.77|220.71|221.35|229.41|229.88|226.63|211.93|207|204.82|201.645|198.13|191.23|192.6|194.51|189.99|183.94|189.65|187.03||185.27|188.2|186.51|181.46|181.52|179.44|175.108|179.43|178.36||176.51|174.41|171.845|172.5132||171.83|159.87|162.93|161.92|168.08|182.67|185.64|187.19|188.6|189.41|188.74|187.8736|189.18|186.4|186.895|189.15|189.6|188.2|190|188.36|189.5||189.62|191.79|189.9163|189.5|185.52|188.84|189.04|188|186.04|180.44|172.67|175.58|170.28|165.61|165.01|168.32|173.17|171.35|168.18|167.485|160.73|157.28|155.01|148.18|148.325|156.96|163.45|162.21|162.24|155.5401|158.9|151.75|150.67|149.815|148.04|145.32|149.34|144.11|139.34|136.16|150.31|144|145.68|144.35|150.2|153.11|152.9|159.18|157.4384|158.86|155|161.27|170.16
02328|8308|/equities/fed-investors|R2000VALUE|33.5719|33.1936|32.9899|32.9317|32.2818|32.5049|32.3109|31.5446|31.3894|31.4379|31.6755|31.8744|31.8647|31.9035|32.0393|31.7386|31.8501|31.8065|31.7192|32.0941|32.1751|32.7246|32.471|34.7165|35.0124|35.6574|35.2209|35.1132|34.862|34.2412|34.4158|34.2024|33.99|32.8832|32.4952|32.2624|32.3885|32.7523|33.1936|33.3391||34.6777|34.6001|34.2218|33.795|34.0957|34.7456|35.4343|35.9387|36.3073|36.3267||36.7244|36.7244|36.0988|36.026|36.1424|36.2782|35.832|35.7544|34.6971|34.2897|33.9987|33.3391|33.0578|33.7223||34.2897|34.0278|33.504|34.9202|34.6195|35.2209|35.3179|35.6574|35.8999|35.7544|35.8999|36.2297|36.6226|37.0348|37.481|37.6071|37.6819|39.0815|39.1058|39.9157|39.3628|40.3619|40.2892|40.8858|41.1574|41.3708|41.8558|42.0207|42.399|42.0886|41.8461|40.7209|40.5075|39.9642|38.8196||38.5771|38.1309|38.063|38.3831|38.7129|38.6305|38.4413|38.1988|38.2425|37.481|37.5344|37.9466|38.7905|38.6741|37.8011|37.4767|37.3016|37.6459|35.4246|36.9087|37.5101|38.6838|37.7138|38.3152|38.5868|38.0048|37.9078|37.5586|37.4956|37.0251|37.4374|37.4713|37.869||38.4219|38.2376|38.6644|38.7808|38.6029|37.675|37.8011|38.3249|38.3152|38.8778|38.8196|38.839|37.6847|36.9184|37.1027|35.7156|35.8466|36.123|36.3558|36.5886|36.5595|36.8796|37.1076|37.3355||37.2143|36.5886|36.7293|36.9863|36.8117|36.7293|36.2443|36.1618|35.1531||34.959|34.6292|34.377|34.571||34.2218|33.9696|34.7311|34.3285|34.2897|34.2606|34.1394|34.8911|34.7068|34.7941|35.1336|35.5604|36.0939|35.8805|36.7293|36.3752|36.5983|35.6089|35.8902|36.1715|36.0842||36.2491|35.929|35.832|35.9872|34.862|34.4934|34.3188|33.7271|33.7999|34.183|34.2218|34.3576|33.7465|33.9599|32.7765|33.4458|33.7465|33.6107|33.0287|30.9529|30.8462|30.6813|30.5843|29.9586|29.9247|30.4776|31.2148|30.691|30.5067|29.3912|29.9344|30.2448|31.176|31.0499|31.9326|31.9811|32.2139|31.7774|31.4864|31.1178|31.5737|31.467|32.1654|32.1072|33.0966|33.5525|33.407|32.631|32.5777|33.1645|32.8444|33.3488|34.1345
02329|7975|/equities/consol-energy|R2000VALUE|21.44|21.665|21.39|21.53|21.63|21.945|22.035|22.03|22.06|21.8|21.345|21.395|21.14|21.06|21.31|20.75|21.03|20.8216|20.23|19.81|19.83|19.87|18.95|18.42|18.17|18.275|18.39|18.3625|18.305|18.15|17.83|17.45|17.545|17.89|17.945|17.68|17.61|17.49|17.27|17.69||17.63|17.67|17.375|17.1|16.79|16.73|16.62|16.785|16.985|17.12||17.085|17.06|16.78|16.91|16.5|16.75|16.545|16.3|15.72|15.72|15.78|15.495|15.1733|15.08||15.355|15.705|16.055|16.015|15.58|15.755|15.34|15.27|15.48|15.69|15.345|15.3|15.245|15.2|15.245|14.97|14.415|14.49|14.695|15.19|15.485|14.36|14.975|15.19|15.45|15.42|15.39|15.71|15.89|16.16|16.405|16.49|16.375|16.28|16.2||15.96|16.13|16.015|15.975|15.7|15.61|15.72|15.68|15.465|14.95|15.05|15.21|15.56|15.08|14.64|14.52|14.47|15.115|14.8|15|15.26|15.605|15.8|15.85|15.79|15.19|15.12|15.315|15.37|15.15|15.06|14.71|14.77||15.45|15.89|15.78|15.975|15.955|16.055|15.84|15.665|15.6|15.635|16.155|16.1|15.85|16.4|16.25|16.11|15.12|15.51|15.98|16.44|16.02|15.835|16.05|16.415||16.44|16.36|15.941|15.785|16.175|15.56|15.74|15.77|15.9||16.67|16.37|16.5|17.08||16.6|16.12|16.55|15.95|16.07|15.9|16.12|16.3|16.32|16.04|15.82|15.815|16.11|15.965|16.25|16.82|17.15|16.77|16.885|16.995|17.98||17.985|17.72|17.23|17.715|17.73|17.78|17.94|18.08|18.005|17.5525|17.25|17.6|17.885|17.175|16.71|16.93|16.74|16.42|15.92|16.4|17.915|17.44|17.43|17.315|17.68|17.635|17.795|17.14|17.24|17.38|17.32|16.73|17.01|16.965|17.205|16.74|16.37|15.67|15.27|15.11|15.19|14.94|14.64|14.545|15.82|16.16|16.14|16.01|16.43|17.26|17.24|16.765|17
02330|20139|/equities/california-water-service-group|R2000VALUE|50.845|51.43|50.97|50.82|51.07|50.635|50.42|51.25|51.34|51.47|51.74|52.01|52.145|52.11|51.82|51.4031|50.9935|50.6438|50.7537|51.3183|51.85|51.91|51.1533|49.7|52.4|52.3073|52.395|52.552|51.47|51.38|50.7936|50.75|50.665|50.52|49.965|49.36|49.175|48.9553|50.07|50.98||51.3132|50.96|51.4031|50.8436|49.63|49.84|50.18|51.6|50.92|51.795||52|51.39|51.55|53.4|52.9716|56.06|56.938|56.7932|56.25|56|55.99|55.57|55.79|56.2586||55.64|54.76|55.7441|55.13|54.26|54.51|55.19|54.9998|55.4594|56.36|56.2686|56.13|56.45|56.32|55|56.59|55.4|55.5493|54.62|55.13|55.819|55.2496|56.57|57.4887|57.9|58.08|57.77|57.583|57.23|58.15|58.56|60|60.35|60.01|59.542||59.72|58.85|57.8472|57.2927|57.4176|56.94|57.17|56.56|56.6633|54.39|54.1|54.7151|55.13|57.19|56.25|56.0788|55.66|55.4394|54.66|54.3704|55.52|55.14|55.28|55.16|55.87|55.16|55.6892|57.01|58.04|57.8772|58.107|59.7555|59.53||59.4|58.87|59.58|59.675|60.25|59.33|59.06|60.28|60.85|62.39|61.93|62.69|60.49|59.89|59.74|61.7|61.95|61.28|60.59|60.33|60|60.81|61.12|62.07||61.8|61.95|61.705|60.72|60.81|61.26|60.61|62.11|60.33||60.351|61.51|61.38|61.39||60.725|59.88|60.49|60.26|59.98|59.43|61.29|62.62|63.8|63.26|62.76|61.92|62.17|61.715|63.29|63.72|63.74|62.67|63|64.47|64.74||64.05|62.89|63.08|63.07|62.06|62.82|62.67|61.07|60.58|60.58|59.45|59.59|59.06|58.28|57.527|58.65|59.38|60.62|58.59|56.63|56.42|54.75|52.995|51.48|51.47|55.19|56.0057|55.16|54.285|52.64|53.45|53.22|53.341|52.795|53.99|54.2201|55.16|53.19|52.69|53.765|54.27|53.86|55.5|55.571|55.83|56.78|57.19|57.01|57.79|59.175|59.33|58.5325|58.41
02331|20817|/equities/callaway-golf-comp|R2000VALUE|16.86|16.44|16.17|16.2|16.185|16.1508|16.245|16.13|16.29|16.4|16.48|16.659|16.51|16.74|16.34|17.905|18.765|18.77|18.98|19.345|19.68|19.75|19.52|19.43|19.36|19.255|19.36|19.315|19.47|19.55|19.53|19.35|19.54|20.3|20.23|19.88|19.66|19.5601|19.325|19.6||19.88|19.84|19.64|19.54|19.35|18.995|18.89|19.02|18.935|18.911||19.09|19.2993|19.325|19.52|19.45|19.5801|19.15|19.25|18.28|18.075|17.66|17.01|17.05|17.09||17.025|16.86|16.62|16.45|16.13|16.38|17.3107|17.33|17.275|17.46|16.975|17.53|17.61|21.495|21.825|22.06|21.89|22.07|21.51|21.845|21.995|21.75|22.01|22.065|22.6105|22.26|22.555|22.49|22.4|22.1|22.29|22.27|22.06|21.8|20.6||20.56|20.83|21.35|21.3|21.18|21.045|20.99|20.53|20.28|19.96|20.08|20.66|21.25|20.89|20.83|21.06|20.89|22.01|21.74|22.02|22.82|22.8|22.97|23.59|23.38|23|23.07|23.105|23.31|23.18|23.24|23.06|23.32||23.59|23.62|23.72|23.365|23.08|22.75|23.62|24.07|24.15|24.66|25.2|25.11|24.35|23.85|23.42|23.29|23.145|22.75|23.04|22.98|22.78|22.13|22.41|22.255||21.77|21.29|20.95|20.46|20.3|20.27|19.84|19.835|19.55||19.14|19.1|18.92|19.33||19.52|19.3618|20.07|19.57|19.71|20.1701|20.7|21.39|21.785|21.53|21.89|21.98|21.63|21.71|21.5035|21.03|20.83|20.28|20.22|20.265|20.39||20.42|20.1704|19.96|20.39|20.74|21.09|21.54|21.26|20.22|19.58|18.645|18.72|18.49|18.04|17.205|17.79|18.6|18.48|18.01|18.16|17.87|17.3|16.94|16.8|17.22|17.22|17.95|17.82|17.455|17.3|17.71|17.65|18|18.19|19.12|19.5|19.66|19.05|19.05|19.28|19.83|19.29|19.15|19.11|20.19|21.27|21.3|21.27|21.445|22.45|22.365|22.13|23.03
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE|12.1|12.1|12|12.11|12.0295|11.91|11.905|11.73|11.8|11.98|12.385|12.58|12.455|12.43|12.53|12.635|12.77|12.675|12.62|12.73|12.685|12.94|12.88|12.895|12.95|13.02|13.11|12.99|12.72|12.68|12.49|12.57|12.39|12.38|12.405|11.93|11.75|11.78|11.575|11.75||11.74|11.62|11.68|11.6|11.69|11.41|11.36|11.595|11.49|11.67||11.79|11.765|11.79|11.69|11.645|11.66|11.69|11.63|11.41|11.275|11.225|11.11|10.705|10.49||10.3|10.45|10.7|10.89|10.805|10.81|11.065|11.01|11.03|11.23|11.39|11.3|11.29|11.12|11.225|11.1491|10.855|11.2|11|11.275|11.27|10.93|10.7694|10.86|10.94|10.925|11.02|11.075|11.23|11.565|11.605|11.64|11.7|11.54|11.285||11.25|10.96|10.885|11.1|11.24|11.22|10.85|10.55|10.525|10.08|10.115|10.34|10.71|10.72|10.64|10.905|11.08|11.39|11.04|11.13|11.54|11.63|11.62|11.915|11.97|11.67|11.695|11.88|12.04|12.1|12.165|12.23|12.55||12.885|12.83|12.89|12.985|13.06|12.63|12.87|13.06|13.3|13.3|13.42|13.58|13.295|13.28|13.29|13.18|13.115|13.05|13.17|13.15|12.89|12.875|12.91|13.17||13.06|13.01|12.75|12.56|12.895|13.065|12.91|12.7|12.45||12.1105|12.29|12.26|12.39||12.265|12.08|12.4|12.13|12.04|12.13|12.55|12.59|12.525|12.46|12.6|12.75|12.66|12.83|12.88|12.71|12.725|12.485|12.33|12.31|12.5265||12.37|12.27|11.815|11.82|11.5996|11.8|12.41|12.62|12.81|12.52|11.91|11.67|13.55|13.47|12.87|13.27|13.455|13.6|13.33|13.32|13.04|13.035|12.845|12.54|12.595|12.5|12.66|12.71|12.495|12.16|12.18|12.1183|12.205|12.365|12.855|12.88|13.27|12.92|12.8|12.41|12.55|12.48|12.665|13.155|13.515|13.88|13.86|13.79|13.37|13.555|13.51|14.4|14.975
02333|52734|/equities/wmi-holdings|R2000VALUE|55.3|55.45|54.88|55.43|55.31|55.43|56.11|55.67|55.9121|56.261|56.33|56.4|57.01|56.67|57.74|57.44|59.37|59.02|58.2349|58.01|57.38|57.11|58.168|58.8|54.595|53.74|54.265|54.14|53.765|53.6|52.54|51.96|51.82|51.54|50.82|50.43|49.27|48.76|48.015|49.32||50.35|50.64|50.41|49.7|48.84|48.31|48.1|48.57|48.49|48.08||47.81|48.25|48.31|49.16|48.36|48.55|48.3|48.26|47.25|46.39|47.25|46.17|45.785|46.07||44.84|44.79|44.27|45.52|45.562|44.98|44.38|44.09|43.95|44.695|44.19|43.125|42.395|42.07|42.295|42.12|41.74|43.46|44.13|45.515|46.12|46.11|42.17|44.32|44.8|43.82|43.45|42.8|43.05|43.2|43.3|42.75|42.98|42.31|41.35||41.32|40.17|40.79|40.76|39.62|39.18|38.98|38.55|38.83|37.54|38.36|39.69|40.58|39.03|38.15|38.695|38.74|40.44|38.01|41.36|43.51|45.07|44.77|46.05|46.61|46.01|45.92|46.42|46.47|45.56|45.82|45.72|45.6||46.775|46.95|46.11|45.9|46.23|43.12|44.21|45.5241|44.3531|44.82|46.47|47.2701|45.2689|44.46|44.72|45.57|43.985|44.14|44.44|44.64|43.6475|42.46|43.23|43.9146||44.05|44.19|42.99|41.77|41.42|41.62|40.62|40.6|39.88||39.63|39.56|39.35|40.16||39.8|39.54|40.73|40.37|40.78|40.02|40.69|41.63|41.61|41.69|42.22|42.7|42.69|41.93|42.36|44.08|44.385|43.28|44|43.77|44.13||43.42|43.01|42.92|42.76|42.1|42.29|42.53|41.97|42.91|42.59|42.1|42.54|40.25|38.59|37.71|38.9|39.235|39.35|38.88|38.715|39.19|43.72|42.23|41.3|41.49|42.174|42.96|42.48|42.22|42.25|42.07|41.791|42.13|41.62|42.802|42.5|42.3|39.96|39.8459|39.55|39.72|39.21|39.71|39.38|41.32|43.21|42.75|42.9902|43.06|44.01|43.585|43.265|43.85
02334|20525|/equities/cno-financial-group-inc|R2000VALUE|23.225|23.19|22.915|23.06|22.655|22.73|22.94|23.21|23.35|23.6|23.815|24.36|24.22|24.4|24.455|24.34|24.9|24.52|24.46|23.95|23.36|25.53|25.46|25.41|25.135|25.095|24.97|24.96|25.09|24.72|24.51|24.16|23.86|23.98|23.895|23.47|23.55|23.53|23.18|23.36||23.53|23.52|23.2|22.68|22.5|22.19|22.06|22.27|22.37|22.52||22.925|23.1|23.33|23.47|23.29|23.285|23.225|23.26|22.61|22.44|22.11|21.62|21.52|21.79||21.895|21.68|21.58|22.03|22.015|21.96|21.83|21.27|21.12|21.06|20.78|20.83|20.995|21.34|21.66|20.7|19.95|21.41|20.145|22.265|21.68|21.345|21.15|21.46|21.77|21.64|21.98|22.21|22.19|21.62|21.76|21.93|21.965|21.93|21.645||21.69|21.6|21.56|22.075|21.97|21.77|21.67|21.34|21.3|20.36|20.82|21.17|22.025|21.165|20.8298|20.42|20.56|21.97|21.09|22.625|23.545|24.3425|25.12|25.485|25.41|25.27|25.47|25.49|25.48|25.2|25.16|24.54|24.58||25.295|25.21|25.22|25.5|25.78|25.14|25.305|23.14|24.9|24.86|25.12|25.03|25.6|25.04|24.9804|25.155|25.005|23.46|22.815|22.83|22.35|22.35|22.565|22.895||22.94|23.125|23.36|22.85|22.87|23.62|23.015|23.24|22.78||22.72|22.47|22.38|22.64||22.47|22.09|22.48|21.725|21.35|21.39|21.64|22.19|22.28|22.06|22.33|22.415|22.51|22.325|22.49|22.95|23.17|22.68|22.72|22.8|23.11||22.825|22.73|22.355|22.392|21.71|22.01|22.315|22.39|22.71|21.98|21.435|21.51|21.35|21.21|20.82|21.23|21|21.79|20.94|20.78|20.68|20.3|19.97|19.5|19.315|19.68|19.95|19.48|19.255|18.27|18.54|18.68|18.72|18.64|18.87|18.87|18.54|17.82|17.93|17.71|17.665|17.48|17.85|17.63|18.66|18.89|18.94|18.85|18.61|18.93|18.7|18.685|19.03
02335|39234|/equities/corporate-office-properties|R2000VALUE|25.22|25.24|25.04|25.27|24.875|24.83|24.685|24.79|25.01|24.99|25.145|25.84|26.17|26.2|26.125|26.25|25.985|25.64|25.42|25.645|25.34|25.59|24.75|25.66|25.83|25.71|25.62|25.65|25.642|25.87|25.2|24.96|25.14|25.31|25.41|24.92|24.29|23.99|23.58|23.955||23.71|23.45|23.28|23.32|23.695|22.84|22.84|23.17|23.46|23.65||23.83|23.58|23.72|23.82|23.6|23.92|23.91|23.75|22.81|22.87|22.92|22.32|22.48|22.32||21.85|21.76|22.18|22.97|22.555|22.715|22.885|22.72|22.74|23.3|23.29|23.58|23.78|23.41|23.86|24.02|23.21|23.085|22.56|22.77|22.28|21.83|21.73|22.04|22.16|22.23|22.655|22.57|22.77|22.71|22.53|23.11|23.23|23.55|23.22||23.29|23.11|22.96|23.24|23.07|22.84|22.61|22.15|22.33|21.59|21.77|22.27|23.11|22.85|22.77|23.06|23.555|24.06|23.4|23.835|24.42|24.71|24.84|25.405|25.4|25.43|25.2|25.41|25.26|25.09|25.66|25.51|25.47||25.91|25.93|26.13|26.4|26.6|25.56|25.77|26.6|26.4|26.58|26.76|27.365|27.27|27.34|27.57|27.69|27.76|27.87|27.88|27.8|27.25|27.13|27.415|27.85||27.3|27.01|26.28|25.545|25.68|25.42|25.27|26|25.485||25.675|25.505|25.545|25.85||25.75|25.39|25.49|25.19|25.26|25.15|25.86|25.85|25.72|25.25|25.7|25.83|25.5|25.56|26.12|26.51|26.815|26.95|26.88|27.02|27.035||27.05|27.07|26.54|26.275|26.13|26.47|26.96|26.85|27.61|26.97|26.14|26.46|26.23|26.05|25.74|26.21|26.4308|25.96|24.85|25.4|25.24|25.04|24.7|24.03|23.9493|24.005|24.2|24.35|23.92|22.69|22.86|22.72|22.4233|22.22|22.515|22.37|23.7|23.23|23.16|22.55|22.98|22.89|23.01|23.96|24.61|25.13|25.285|25.04|24.56|24.94|25.25|26|26.5698
02336|39157|/equities/verint-systems|R2000VALUE|32.56|32.68|32.8|32.8|32.53|32.14|32.32|31.64|32.19|34.04|35.17|34.67|34.45|34.63|34.22|34.57|36.06|36.33|35.83|36.1|36.805|36.92|36.91|36.6025|37.3|37.12|37.065|37.49|37.6|39.571|39.09|38.61|37.8409|36.7|36.08|34.81|34.21|33.44|33.26|34.09||34.8|35.01|34.53|34.34|34.01|34.17|34.2|34.79|35.45|35.93||36.115|35.815|35.965|37.11|36.77|36.84|35.385|37.38|36.68|36.33|35.95|35.475|35.22|35.42||34.97|34.55|34.44|34.995|34.9|35|34.91|34.02|33.7|33.38|33.1116|33.12|33.515|33.24|33.645|33.75|33.42|34.21|35.4|36.27|36.01|35.74|35.65|36.09|36.49|36.67|36.79|37.75|38.03|37.8|37.93|37.765|37.88|36.965|36.67||36.65|36.7258|37.48|37.05|35.81|34.4821|37.08|36.46|36.46|35.87|35.85|35.81|36.275|35.54|35.85|35.83|35.74|36.17|34.9|35.15|36.04|37.28|37.33|37.95|37.85|37.14|37.04|37.12|37.25|36.66|37.26|37.28|37.22||37.76|38.15|38.7|38.365|37.581|37.76|38.21|38.63|37.255|37.71|38.79|39.625|37.915|37.01|37.06|37.7|37.35|36.03|36.76|36.84|35.96|35.93|36.17|36.885||37.09|36.705|36.46|35.98|36.155|35.51|35.28|36.35|36||35.57|35.235|35.195|35.07||34.78|34.47|34.85|35.2|35.02|35.19|35.6|36.73|37.28|36.87|36.56|35.01|37.25|37.25|38.31|39.07|39.41|37.76|37.54|38.025|38.37||38.53|37.623|37.76|38.2|37.9|38.05|38.695|36.3177|36.61|35.18|33.5|33.47|33.115|32.81|33.39|34.47|35.15|34.99|34.68|34.242|34.12|34.06|32.66|32.78|32.91|33.02|34.14|34.15|33.68|31.63|32.49|32|34.8|35.1|35.81|35.23|35.29|33.58|33.48|33.52|33.9|33.505|33.75|34.26|34.4|35.34|35.43|35.99|36.55|36.85|37.17|38.18|41.23
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE|59.1|59.365|59.75|59.43|58.82|58.62|58.66|59.16|59.89|61.11|62.27|63.31|63.74|64.08|64.06|64.19|67.02|65.88|65.315|64.91|64.37|64.9|64.72|63.895|63.65|62.65|62.1|61.36|60.1845|59.73|59.07|58.72|58.4|58.735|57.82|57.155|57.15|57.26|57.77|58.475||58.935|58.92|57.78|57.425|57.581|57.17|56.54|56.49|56.25|56.8||57.11|57.11|57.23|57.1101|56.67|57.73|57.1|57.765|56.4|52.9|56.79|56.535|57.14|57.87||58.11|58.04|58.88|59.8|59.1|59.7|58.85|57.935|58.03|58.63|58.08|58.13|58.3|57.63|59.01|59.18|60.49|61.16|60.87|61.4204|61.16|60.46|60.47|61.41|61.83|62.05|61.25|61.18|61.23|62.31|62.5|63.25|63.5|63.24|62.84||62.87|62.5|62.115|62.215|61.98|61.28|61.25|62.14|61.75|60.46|60.46|60.82|60.605|61.54|61.09|59.7|59.04|59.54|58.545|58.525|58.63|58.18|58.655|58.525|60.28|60.31|59.69|60.21|60.49|60.64|60.79|60.81|60.92||60.52|59.7|59.7|59.99|59.585|59.37|59.45|59.74|59.92|60.22|59.5864|58.61|65.58|65.18|65.41|64.855|65.03|65.29|66.07|66.24|65.865|65.25|65.62|65.65||65.84|64.92|65.11|65.71|65.7|65.44|63.7|63.775|62.52||62.58|62.4775|62.63|61.83||61.75|61.56|61.36|60.99|60.18|59.295|59.51|61.02|60.99|60.95|60.9|60.25|60.79|60.52|60.87|62.24|60.89|59.71|59.88|59.99|59.86||59.66|59.19|59.25|58.66|57.885|57.915|58.09|57.04|56.89|57.355|56.045|56.41|55.285|54.0069|52|54.28|54.2704|54.44|54.47|54.17|52.89|52.7|52.47|51.325|51.33|52.13|52.47|51.155|50.54|49.345|49.82|50.065|49.6701|49|49.58|50.06|49.81|49.55|49.81|49.145|48.51|48.68|49.12|49.5|49.685|50.55|50.51|51.33|50.71|50.93|51.04|51.705|52.26
02338|24348|/equities/unifirst-corp|R2000VALUE|173.86|173.505|172.36|172.24|168.03|168.52|168.78|171.025|169.02|168.36|168.8|167.65|166.15|165.595|164.61|163.825|164.935|164.5|162.365|161.85|159.23|157.22|155.055|153.76|153.28|152.46|152.835|154.325|153.03|151.5991|151.55|154.08|153.7|153.6|154.36|151.47|150.9|150.905|150.5|152.38||153.88|154.91|155|152.84|166.67|163.54|163.645|168.32|169.86|173||173.08|175|175.64|179.59|180.8|179.09|178.21|178.41|171.04|169.7|169.954|167.95|169.0893|169.88||169.64|168.29|168.7|169.28|167.495|165.595|164.92|162|161.74|162.56|161.99|160.73|160.785|159.68|160.15|161.0782|159.0214|161.4|158.4|163.15|162.81|160.89|160.52|163.28|168.12|168.24|166.67|164.79|166.37|165.94|166.575|166.91|167.56|167.81|167.42||166.1876|166.75|169.12|170.94|174.3152|172.1|167.87|190.58|189.9|187.595|187.54|188.95|190.92|191.11|187.745|186.88|185.765|189.065|187.59|188.39|192.79|191.87|193|193.095|196.57|193.54|194.29|195.83|195.52|193.66|197.37|197.23|197.1||199.28|196.99|196.55|198.1|196.36|194.45|195.51|199.37|197.46|200.535|201.55|199.4|196.45|196.49|194.91|195.1|195.1|193.03|189.4|191.44|187.16|186.98|190.82|196.43||195.9|196.52|198.54|198.4|200.01|199.52|194.1|186.41|184.29||191.74|186.93|187.69|187.78||186.44|186.72|189.2|186.06|184.14|180.92|183.265|186|190.16|187.03|187.41|185.0501|186.35|187.03|188.32|190.1838|191.51|186.99|188.83|189.75|191.19||190.93|190.7782|189.96|188.64|179.04|184.56|189.11|192.2414|191.05|187.05|180.85|182.725|178.16|176.23|178.22|179.81|182.83|180.88|175.1801|173.63|172.48|170.0332|165.66|164.265|162.74|167.625|170.01|166.96|164.54|161.5|163.63|162.675|167.14|165.1|169.0796|169.68|171.67|168.1385|166.475|164.75|166.02|164.86|166.91|167.6794|169.01|173.78|170.87|169.58|167.53|170.24|172.41|174.645|180.14
02339|20858|/equities/commonwealth-reit|R2000VALUE|18.89|18.92|19.04|19.03|18.9275|18.835|18.68|18.65|18.6|18.55|18.47|18.755|18.94|19.215|19.25|19.285|19.17|19.1735|19.27|19.455|19.4|19.5|19.86|19.8|20.32|20.47|20.4|20.4|20.385|20.42|20.33|20.26|20.39|20.34|20.36|20.24|20.2|20.1|20.01|20.31||20.15|20.07|20.1975|20.1|20.24|20.21|20.24|20.5289|20.57|20.75||21.14|20.995|21.09|20.68|20.53|20.745|20.76|20.75|20.47|20.5|20.65|20.25|20.29|20.455||20.45|20.515|20.935|21.26|20.93|21.03|20.64|20.689|20.38|20.37|20.37|20.38|20.49|20.21|20.32|20.73|19.99|20.4|20.24|20.52|20.68|20.57|20.31|20.22|20.33|20.505|20.6|20.34|20.41|20.57|20.53|20.815|20.865|20.9|20.835||20.695|20.31|20.13|20.19|20.41|20.15|20|19.89|20.07|19.8|19.78|19.925|20.185|19.695|19.41|19.48|19.66|19.65|19.48|19.49|19.93|20.12|20.16|20.415|20.565|20.92|20.985|21.21|21.39|21.18|21.27|21.25|21.4645||21.5272|21.4728|21.4895|21.4394|21.3976|21.0883|20.9379|20.9839|21.0131|20.988|21.1051|21.3307|20.9295|21.1469|21.1301|21.1469|21.197|21.3558|21.2012|21.0633|20.8961|20.9797|21.1051|21.2221||21.3391|21.1719|21.0633|20.754|20.6871|20.7122|20.5033|21.1552|20.8961||20.7624|20.8209|20.871|21.1636||21.0382|20.8083|21.0382|20.871|20.9212|20.988|21.0967|21.1218|21.2304|21.4645|21.523|21.6734|21.6588|21.523|21.6776|22.2502|22.3003|22.0788|21.9325|21.9075|21.9661||21.92|21.7152|21.7737|21.7236|21.2764|21.5146|21.5063|21.4812|21.7905|21.9827|21.5188|21.849|21.5982|21.4728|21.1719|21.4478|21.7278|21.7654|21.8239|21.4394|21.2597|21.3976|21.2388|20.9671|20.8543|20.6286|20.6579|20.3779|20.0017|19.985|20.0017|20.0519|20.0394|20.0017|20.0059|20.0017|20.311|20.1522|20.3235|19.96|20.0519|20.0365|20.2291|20.4137|20.6865|21.1118|21.5364|21.505|20.9914|21.0476|21.1591|21.2562|21.4167
02340|20795|/equities/abm-industries-inc|R2000VALUE|45.27|45.44|45.47|44.89|44.6|44.74|44.95|44.57|44.65|45.12|45.435|45.47|45.9108|45.675|45.69|45.065|45.38|45.29|45.07|45|44.84|45.26|45.044|44.86|44.7|43.94|43.58|43.56|43.2093|42.67|42.39|42.3|41.91|42.13|42.33|41.64|41.49|40.5822|41.73|41.74||42.29|42.28|42.04|41.1|41.27|40.46|40.4|40.92|41.23|41.41||42.085|41.98|42.77|43.65|43.32|46.03|46.93|47.93|45.82|45.1|44.58|43.59|43.985|44.575||42.99|42.35|42.76|43.31|43.41|43.54|44.03|43.77|42.89|43.12|42.77|42.48|42.49|41.83|42.15|42.23|41.27|42|41.48|42.23|41.7|41.07|40.77|41.42|42.05|42.17|42.38|42.7|42.92|43.23|42.92|43.44|43.51|43.91|43.56||43.14|42.925|43.34|44.55|44.62|44.24|43.94|43.66|43.61|41.8|42.2|43.01|43.93|44.04|43.46|43.65|43.265|44.18|43.64|44.55|45.79|45.99|47.54|48|48.11|47.85|47.86|48.37|48.9|47.795|47.96|48.035|47.73||48.4|48|48.38|48.02|47.805|46.29|46.325|46.87|46.69|46.9725|47.4222|47.24|46.33|45.65|45.376|45.57|45.15|44.49|44.34|44.39|44.01|44.19|45.1469|45.52||45.37|45.54|45.35|45.285|45.46|45.88|44.48|44.8|44.21||44.19|43.99|43.96|43.51||43.37|43.4|45.349|44.425|44.01|43.71|43.8401|41.71|45.29|45.25|44.91|44.78|45.27|45.51|44.89|46.03|46.75|45.06|44.96|44.99|45.27||45.04|45.49|45.15|45|43.53|44.5|44.02|44.13|44.74|44.45|42.81|43.15|42.88|42.81|43.08|44.26|44.58|44.415|44.32|43.97|43.44|41.97|41.63|40.685|40.52|40.82|41.44|40.37|39.51|38.95|40.12|40.83|40.64|40.53|41.24|40.86|39.93|38.495|38.17|37.97|37.965|37.68|38.16|37.895|39.03|39.83|39.875|39.62|40|41.115|41.19|41.48|42.53
02341|20992|/equities/greatbatch-inc|R2000VALUE|81.94|81.56|81.48|81.92|83.67|83.2|84|83.61|86.35|87.38|88.5|88.75|89.25|88.78|88.28|88.8|90.8|89.94|89.9|91.795|92.01|90.62|91.47|90.6351|85.75|85.29|85.955|85.39|84.2|82.82|82.3|82.69|82.97|82.63|82.505|82.39|84.48|84.72|84.48|86.58||87.32|88.45|87.33|85.98|85.72|85.835|85.09|85.735|84.68|84.55||84.755|84.14|84.09|82.8|82.89|83.465|82.83|83.68|82.219|80.98|82.66|81.07|80.72|79.91||79.4|79.41|79.18|79.85|80.3|80.14|79.93|79.84|78.37|77.99|77.34|77.88|78.41|79.15|79.94|81.1375|80.3|81.34|80.505|82.125|81.39|80.529|79.65|80.13|81.16|81.4|80.26|79.53|79.02|78.355|78.965|78.09|77.75|76.36|75.97||75.75|75.78|75.12|74.165|75.65|75.22|76.78|77.33|76.71|74.995|73.94|73.8|74.1|73.45|72.46|72.93|73.03|73.9|71.41|72.15|74.68|72.525|73.3|73.31|75.25|75.22|74.215|74.23|73.67|73.15|72.76|73.23|73.09||74.01|69.94|70.47|71.22|70.05|69.79|70.59|72.25|72.58|72.93|72.95|69.0301|67|63|70.05|70.9|71.1|71.04|73.035|73.94|72.97|71.5378|71.84|72.27||71.58|70.955|70.4|69.39|68.465|68.1|67.3|67.58|68.195||68.19|66.815|66.34|66.91||67.41|66.27|67.07|66.31|63.68|61.85|67.05|69.88|70.64|69.7|72.07|71.77|71.33|71.465|71.57|71.52|73.35|70.56|70.5201|70.54|71.285||71.36|70.215|70.995|71.37|69.93|71.73|71.34|70.01|69.59|66.69|63.84|63.585|63.33|62.25|60.76|62.06|62.04|61.74|60.62|59.0839|59.18|56.39|55.67|55.22|55.27|55.245|56.43|55.08|53.715|51.235|51.4|50.27|50.05|50.08|55.03|64.76|64.62|62.025|62.105|61.65|61.315|60.67|60.71|60.59|60.82|62.27|61.57|61.455|60.535|62.12|62.66|63.81|65.52
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE|14.18|13.9|13.575|14.01|14.38|14.22|14.285|14.11|14.3025|14.51|14.3287|14.33|14.36|14.71|14.75|14.3|14.29|14.3|14.23|14.725|14.88|15.1|14.67|14.04|14.04|13.83|13.78|13.88|13.895|14.2|13.81|13.78|13.585|14.085|14.17|14.275|14.04|14.05|13.75|13.85||13.86|13.78|13.59|13.33|12.78|12.84|12.57|12.61|12.49|12.81||13.11|13.14|13.48|13.81|13.845|14.19|14.185|14.385|13.885|13.98|13.805|13.54|13.39|13.545||13.365|12.975|13.18|13.385|13.59|13.81|13.815|13.81|13.855|13.92|14.13|14.135|14.38|14.22|14.49|14.185|13.832|14|13.77|14.18|13.84|13.58|13.67|13.68|13.8925|13.82|13.95|14.325|14.35|14.15|14.01|14.125|14.15|14.315|13.92||13.73|13.655|13.7|13.745|13.73|13.43|13.275|12.88|12.92|12.3664|12.72|12.81|13.61|13.27|13.02|13.4399|13.57|13.56|13.64|13.63|14.12|14.62|14.79|14.95|14.72|14.17|14.17|14.27|14.55|14.215|14.065|14.17|14.45||14.905|15.41|16.14|15.77|15.68|15.49|15.97|15.99|16.07|16.26|16.76|16.74|16.11|15.74|15.575|15.5|15.12|14.91|14.825|14.875|14.29|13.96|14.105|13.95||13.93|14.12|13.785|13.15|13.05|12.93|12.71|12.94|12.85||12.96|12.97|12.96|13.01||12.68|12.54|13.01|14.37|14.44|14.465|15.14|15.49|15.605|15.32|15.18|15.37|15.12|15.11|15.5|15.91|16.395|16.04|15.93|15.92|15.9||15.96|15.81|15.595|15.79|15.4|15.94|16.28|16.025|15.84|15.45|14.665|14.895|14.65|14.745|14.51|15.22|16.03|15.78|15.58|16.1|16.155|15.87|15.56|15.305|15.325|15.56|15.555|14.97|14.545|14.06|14.1264|14.01|14.315|14.44|14.745|14.61|14.94|14.32|14.28|14.24|14.78|14.54|14.38|14.55|15.4|16.46|17.22|17.11|17.06|17.49|17.29|17.53|18.34
02343|20889|/equities/northwestern-corp|R2000VALUE|50.735|51.16|51.015|51.19|51.615|51.3|50.675|50.96|50.93|51.41|51.36|52.8301|53.665|53.74|54|53.965|54.27|53.94|54.51|55.8|55.89|56.225|56.24|56.04|55.95|54.79|57.0431|57.37|57.07|56.99|56.37|56.155|56.63|56.88|56.79|55.78|55.81|56.06|56.34|56.78||56.78|56.6|56.41|56.52|56.87|56.14|56.09|57.54|57.435|57.8||58.32|57.75|57.92|58.57|58.505|58.48|58.515|57.397|56.54|56.445|55.77|55.89|56.325|55.88||55.87|56.125|57.22|57.6058|57.67|58.02|57.46|57.73|58.27|58.595|59.12|58.93|59.44|59.25|59.28|59.32|58.16|58.27|57.59|58.59|58.4|57.87|57.8477|59.05|59.16|58.73|58.78|58.75|58.29|58.39|58.12|58.58|60.01|60.12|59.981||60.1604|58.71|57.15|57.0572|57.2|56.515|56.19|55.57|55|53.44|53.39|54.86|55.305|56.44|56.165|56.01|55.91|56.03|55.54|55.6|56.42|56.56|56.56|57.17|57.114|56.5|56.18|57.46|57.85|56.95|57.545|57.741|57.575||57.09|56.18|55.94|56.12|56.47|55.35|54.91|56.25|56.69|56.94|56.41|57.3|56.285|55.62|55.82|56.2|55.82|55.605|55.56|54.53|54.31|55.02|56.46|58.04||58.405|58.615|58.21|57.67|58.2|58.72|58.17|59.15|58.52||58.81|58.81|58.82|58.49||57.73|56.65|56.98|56.56|56.45|55.85|56.57|57.52|58.28|57.305|57.7|57.09|57.36|57.36|57.22|56.63|57.34|56.41|56.835|56.8501|57.07||56.285|55.99|54.06|53.555|52.84|53.03|52.92|53|52.785|51.83|51.26|51.25|51.07|51.74|51.78|52.5|51.975|52.63|53.121|52.35|50.25|48.68|51.63|51.165|50.985|51.05|51.59|50.845|50.29|49.11|49.6|49.25|49.435|49.545|49.35|49.82|50.69|49.56|49.05|50.01|49.43|49.74|51.12|52.09|52.67|52.96|53.29|53.51|53.37|53.44|53.46|54|55.29
02344|16633|/equities/herman-miller|R2000VALUE|18.6|18.56|18.27|18.185|18.31|18.31|18.645|18.77|19.18|19.505|19.7|19.71|19.86|19.88|19.58|19.25|19.54|19.685|19.44|19.41|19.34|19.371|19.285|19.14|18.99|18.83|18.4|18.12|17.41|17.395|16.945|16.5759|16.6701|15.868|16.12|15.395|15.23|14.98|14.535|14.5||14.81|14.62|14.32|14.14|14|13.99|14.1422|14.05|14.05|14.08||14.29|14.24|14.331|14.395|14.31|14.36|14.53|14.76|13.75|13.785|13.84|13.2|13.4|14.05||14.49|14.4|14.67|15.36|15.45|15.695|15.87|15.485|15.415|16.14|16.12|16.45|16.465|16.44|16.1|15.44|15.23|16.16|16.25|16.66|16.85|16.31|16.33|16.81|17.29|17.09|17.125|17.56|17.9|17.95|17.85|18.29|18.28|18.23|18.115||18.32|18.44|18.97|20.11|19.96|19.9|19.66|19.92|19.89|19.41|18.5|20.59|20.72|20.18|20.57|20.47|20.55|21.02|21.11|22.05|22.86|22.64|22.85|22.53|24.03|23.4|23.745|23.84|23.625|23.37|23.48|23.43|23.34||23.4|23.21|23.15|22.84|22.7|22.3|22.585|23|22.94|22.95|23.575|23.96|23.25|22.87|22.68|22.655|22.33|22.29|22.42|22.641|21.64|21.74|22.56|22.44||22.39|22.23|22.295|21.725|21.52|21.38|20.57|21.12|20.805||20.7|20.6|20.42|20.95||20.24|17.4|17.9|17.24|17.44|18.25|18.75|19.14|19.505|18.76|18.74|18.63|18.69|19.07|19.26|19.58|20.14|19.06|22.15|22.04|22.69||22.625|22.48|22.21|22.36|22.02|22.45|23.4|23.32|22.49|21.87|20.36|21.04|20.88|20.31|19.74|20.27|21.0285|20.38|19.765|19.54|19.185|18.32|17.57|17.12|17.445|17.67|17.97|17.82|17.46|16.47|16.91|16.94|17.21|16.85|17.82|17.61|17.85|15.695|15.54|16.434|19.075|18.89|19.16|19.55|21.06|22.09|22.38|23.56|23.72|24.06|25.1|25.48|26.745
02345|7890|/equities/piper-jaffray-co|R2000VALUE|141.7861|140.0222|135.7849|134.6559|134.7703|134.0507|135.5362|133.8047|135.0786|138.5401|137.0382|142.3697|144.2298|143.6166|143.9709|144.9058|146.5494|146.6281|144.6795|145.4149|143.0753|143.9315|145.3538|146.1754|148.4389|148.2682|148.0394|147.4724|147.0099|143.3942|142.2304|136.7768|137.3863|137.5838|137.446|129.7401|127.4693|126.1264|122.487|125.651||127.6881|128.4838|127.4274|127.4892|127.9096|128.9812|128.4689|129.0856|132.2935|132.9485||135.2179|134.0704|135.0447|132.2694|132.7221|133.1354|134.1138|130.9998|127.1808|126.7034|128.832|124.534|124.7308|125.8331||124.6619|123.0775|126.5293|126.955|125.1245|127.0316|126.0839|125.5495|123.2418|121.926|120.4941|120.9192|121.6455|124.8532|124.2191|124.1699|119.0523|125.0024|127.1211|130.3041|132.5919|130.6224|130.3439|133.0893|138.6993|138.1323|137.4659|137.2968|136.1728|134.8479|133.844|131.3837|130.5324|130.931|129.8764||128.379|127.2803|127.6439|134.5216|133.3877|130.9211|131.0392|133.0744|133.7112|127.1026|133.2339|137.8737|139.9029|134.6609|136.0385|130.334|124.3559|124.8391|120.2333|124.908|130.9014|138.4108|137.635|137.6035|143.0064|142.7427|143.8392|148.4178|147.8852|146.6818|147.4111|146.5132|147.9542||149.2165|150.6618|152.5408|152.154|152.0369|146.9817|148.921|149.0688|147.9838|150.3412|148.9998|141.2174|138.191|136.1771|134.8652|135.9305|135.8318|133.8591|134.6877|135.7233|133.7506|132.2415|137.2029|138.6824||138.4852|137.6073|137.2522|132.9023|135.0033|131.3932|127.4576|131.265|130.0419||128.2073|130.2293|130.2096|130.8408||130.9592|129.9433|134.0268|130.7915|131.0085|130.4562|132.6254|137.4593|139.5307|134.3375|134.737|135.7727|133.3561|133.504|136.3053|137.5974|138.1498|135.8713|138.1202|139.7181|143.9496||141.1878|138.5838|140.522|141.4442|139.3729|142.1741|143.6635|138.9685|140.1817|134.5594|130.8704|133.9775|132.7149|130.8507|128.661|128.1185|127.2406|122.733|119.5174|119.5914|115.2662|112.0186|113.2244|109.1606|107.395|106.6059|108.4504|105.8464|104.357|103.42|104.1105|104.6332|107.2274|105.304|111.1038|111.3421|108.046|103.8343|102.1969|101.3289|104.1992|103.5433|106.5369|104.8601|108.0559|110.0483|107.5035|103.568|101.8813|104.5247|104.574|108.6379|113.5527
02346|16025|/equities/enstar-group-ltd|R2000VALUE|251.31|250.5|250.165|247.46|244.66|245.26|245.99|248.1809|250.49|251.82|250.4725|254.51|258.135|251.76|253.62|252.93|252.26|249.42|249.12|252.28|253.59|253.58|251.42|257.56|256|255.35|259.15|260.1|258.2|256.04|254.88|248.57|245.88|241.86|241.38|239.65|240.25|240.7|236.465|239.73||242.34|243.72|245.67|242.04|247.82|244.902|250.705|254.11|254.24|255.4525||258.06|250.7401|254.75|254.01|250.72|250|252.15|254.57|250.82|251.44|247.47|225.81|234.04|243.025||244.39|243.99|249.04|255.05|261.5|263.74|257.4746|255.44|252.4|249.49|252.0224|252.21|253|247.3801|240.2185|244.7|234.32|239.135|233.97|239.15|233.57|225.85|235.1|237.75|237.8|236.84|236.68|234.75|232.0501|230.7127|232.76|236.24|233.04|233.45|231.73||229.87|230.92|226.8|231.15|229|225.345|226.3|224.91|224.92|217.52|217.74|218.03|223.6921|222.14|219.1|222.06|218|225.99|225.49|228.85|228.86|230.45|234.31|236.15|236|237.17|237.38|242.34|242.04|238.56|241.77|239.23|240.02||244|241.92|240.29|241.02|240.6|237.2|237.94|238.03|236.08|234.32|232.3|232.41|230.88|237.76|237.61|239|239.78|238.23|240.76|239.31|238.8|234.65|237.74|237.99||235.01|236.67|238.8|236.01|236.02|240.41|236|232.62|229.12||229.42|226.62|227.19|228.4||224.5|224.3|222.1|219.32|218.59|216.65|219.75|222.49|219.3|216.91|216.38|214|212.24|211.26|209.895|214.92|216.15|208.49|206.72|207.285|207.81||202.19|198.41|199.2|199.35|199.8901|198.55|194.205|193.475|189.95|194.76|188.26|188.57|185.55|189.65|189.4201|196.255|197.9|198.375|198|195.82|193.2|194.29|193.62|188.28|185.9|186.31|186.43|184.06|182.73|175.28|176.615|179.5|180.77|178.57|178.335|177.1269|170.5|169.04|169.095|175.43|177.23|177.25|179.4|187.11|189.38|193.49|194.46|198.015|200.44|201.96|194.01|194.13|194.2
02347|1055123|/equities/cannae|R2000VALUE|19.1|19.09|18.76|18.63|18.27|18.0931|18.576|18.54|18.5|18.79|19.42|19.25|18.76|18.62|19.63|19.455|19.57|19.15|18.84|19.08|19.8|20.28|20.02|19.79|20.21|20.21|20.38|20.8|21.09|21.28|21.01|20.81|20.7|21|20.64|20.25|20.065|20.14|19.84|20.037||20.02|19.93|19.8|19.44|19.52|19.45|19.33|19.31|19.52|19.715||19.96|19.89|19.97|20.01|19.91|19.88|20|20.47|20.185|20.12|19.96|19.44|19.64|19.61||19.37|19.2|19.13|19.51|19.5457|19.37|19.07|18.62|18.34|18.02|17.58|17.54|17.35|18|18|17.98|17.51|17.8|17.71|18.19|17.9|17.58|17.65|18.12|18.76|18.67|18.575|18.23|18.455|18.26|18.45|18.45|18.44|18.86|18.76||18.96|19.12|19.46|19.655|19.64|19.39|19.15|18.84|19.095|18.68|18.93|19.2|19.61|19.17|19.248|19.7|19.3201|20.03|19.14|19.69|21.06|21.1|21.155|21.77|21.9101|21.55|21.91|22.135|22.08|22.25|22.34|22.36|22.2||22.66|23.26|24.3|24.23|24.155|24.01|24.37|24.38|24.2399|24.2978|24.66|24.83|24.1475|23.62|23.225|23.42|23.05|22.35|22.76|22.69|22.37|22.44|22.86|23||22.74|22.47|22.02|21.93|21.92|21.105|20.735|20.7375|20.28||20.2|19.67|19.565|19.67||19.74|19.9389|20.35|19.9|19.805|20.4|21.05|21.58|21.754|21.02|21.17|21.32|21.465|21.72|22.56|22.99|23.175|22.3517|21.74|21.75|22.63||22.87|22.6|22.85|23.34|23.78|24.59|24.895|24.78|24.58|23.53|21.8|22.13|21.7581|21.24|21.49|21.98|23.185|22.66|22.31|22.3|21.855|20.09|19.3|19.05|19.5551|19.6|20.24|20.53|20.07|19.77|20.29|20.34|20.69|21.12|21.81|21.74|20.9|19.79|20.52|20.02|19.68|19.48|19.34|19.35|19.79|20.63|20.67|21.26|21.45|22.85|22.94|23.05|23.44
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE|29.195|29.02|28.82|29.22|29.12|29.18|29.87|30.09|30.24|30.59|31.025|32.04|32.215|32.225|32.57|32.05|32.55|32.07|31.42|31.22|31.28|31.1718|31.01|31.15|29.87|28.23|30.09|29.85|29.7|29.52|28.72|27.55|26.93|27.1|26.85|26.135|26.19|26.02|25.27|25.86||25.92|25.93|26.25|25.215|25.94|26.17|26.155|26.43|27.6|27.95||28.095|27.87|27.98|28.2|28.52|28.63|28.61|28.405|26.63|26.48|26.22|25.21|25.14|25.15||25.2224|25.18|25.82|25.67|24.86|24.37|25.09|24.81|24.29|23.53|23.32|23.48|24.03|24.05|24.32|24.3|23.34|25.06|25.12|27|27.78|27.1|27.05|27.435|32.26|32.24|32.88|32.08|31.947|32.42|32.64|33.695|33.97|33.96|33.07||32.7|33.735|33.67|34.26|34.44|34.4|34.64|34.54|34.865|33.3|33.875|34.22|35.37|34.39|33.34|34.45|33.81|35.24|32.48|34.39|36.195|38.325|38.705|38.81|36.7|36.735|37.1|37.44|37.415|37.09|37.46|37.23|37.4||37.71|37.89|38.01|38.12|38.28|38.22|38.3|38.87|38.85|39.3|39.74|39.15|38.3801|37.71|37.75|37.99|37.49|37.25|36.95|36.05|35.44|34.94|35.41|36.15||35.97|36.36|35.9|35.93|36.02|35.85|34.59|34.9688|34.69||34.93|34.75|34.74|34.62||34.91|33.9|34.52|34.11|34|33.62|33.8|35|35.41|35.8|36.11|34.77|35.24|35.3|35.025|35.37|33.8892|33.7|34.33|34.38|35.0616||34.67|34.93|34.22|34.03|33.64|34.2|34.27|34.28|34.42|34.335|33.462|33.96|34.25|34.145|33.24|33.58|34.14|34.215|34.24|33.955|33.2|32.68|32.53|31.85|30.48|32.99|33.29|32.94|32.37|30.67|30.94|31.1|31.23|31.17|31.82|31.8|31.56|30.28|30.26|31.06|31.49|31.39|32.14|32.0812|32.87|33.59|33.8765|32.92|32.91|33.23|33.185|33.25|33.925
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE|5.19|5.1|5.06|5.07|4.96|5.01|5.04|5.05|5.18|5.25|5.35|5.6|5.74|5.64|5.48|5.2069|5.18|4.97|4.87|5.3705|5.41|5.435|5.3|5.1816|5.05|5|4.93|4.95|4.935|4.76|4.39|4.37|4.68|4.9|4.93|4.835|4.86|4.79|4.65|4.745||4.56|4.56|4.51|4.43|4.38|4.13|4.07|4.16|4.32|4.35||4.41|4.255|4.38|4.46|4.235|4.17|4.165|4.06|3.84|3.74|3.69|3.5424|3.57|3.61||3.39|3.4|3.47|3.9|3.63|3.65|3.54|3.43|3.4|3.68|3.55|3.6|3.705|3.62|3.715|3.5701|3.22|3.065|3.06|3.295|3.08|2.94|2.95|3.02|3.17|3.18|3.32|3.39|3.4|3.31|3.26|3.23|3.23|3.125|3.06||3.14|3.15|3.22|3.38|3.39|3.39|3.515|3.39|3.38|3.15|3.29|3.41|3.515|3.5|3.35|3.615|3.62|3.89|4.15|4.195|4.29|4.48|4.65|4.985|5.04|5.01|5.1|5.49|5.61|5.34|5.5917|5.56|5.57||5.85|5.835|5.88|5.95|5.99|5.805|5.9746|6.03|6.16|6.3501|6.46|6.6415|6.35|6.37|6.33|6.3|6.26|6.0699|6.125|6.1|5.8799|5.91|5.92|6.02||5.9|5.9313|5.82|5.74|5.81|5.63|5.7|5.77|5.495||5.36|5.485|5.46|5.58||5.5096|5.35|5.46|5.34|5.48|5.7|5.7822|6.01|6.03|5.92|5.86|5.58|5.98|7.05|7.19|7.28|7.435|7.18|7.18|7.205|7.3286||7.28|7.22|7.24|7.35|7.275|7.48|7.665|7.52|7.41|6.975|6.67|6.78|6.78|6.66|6.65|7.12|7.62|7.5|7.48|7.53|7.405|7.12|7.045|6.92|7.02|6.89|7.33|7.19|6.91|6.35|6.47|6.445|6.69|6.65|6.87|7.23|7.39|6.86|6.72|6.67|6.9|6.725|6.66|7.26|7.76|8.17|8.3101|8.415|8.445|8.65|8.7322|8.86|9.51
02351|8053|/equities/ddr|R2000VALUE|10.0359|9.9626|9.8932|9.8932|9.7698|9.7506|9.793|9.8855|10.0012|10.1554|10.3057|10.5024|10.645|10.726|10.7029|10.6643|10.8031|10.7337|10.5949|10.6373|10.6373|10.6797|10.6489|10.6373|10.6065|10.2325|11.0923|11.0537|10.9882|10.9689|10.8339|10.7568|10.6951|10.753|10.8262|10.3482|10.2479|10.2556|10.0204|10.1477||10.1631|10.0628|9.8392|9.7852|9.712|9.5462|9.473|9.6465|9.9318|10.0551||10.1477|9.9857|10.0937|10.0397|10.0706|10.1014|10.0513|9.8546|9.5115|9.4344|9.3149|9.0835|8.991|8.9448||8.8214|8.7828|8.9448|9.2455|9.0373|8.9833|9.0373|8.8599|8.8137|9.0257|8.9293|8.8985|9.018|8.991|9.1685|9.2301|9.0026|9.1529|9.0681|9.3496|9.3419|9.1144|9.0835|9.1529|9.1838|9.1992|9.1607|9.0797|9.1761|9.0913|8.991|8.9178|9.0527|9.0681|8.9602||9.1067|9.099|9.1375|9.3727|9.257|9.0835|9.0296|8.7828|8.9101|8.59|8.6787|8.8908|9.3457|9.0219|8.8484|9.1876|9.3534|9.419|9.2223|9.2532|9.7081|9.8315|9.766|10.0783|10.1785|10.14|10.1207|10.3096|10.379|10.3096|10.2826|10.1477|10.059||10.5101|10.5101|10.5872|10.5563|10.6566|10.3597|10.4137|10.2633|10.3713|10.3636|10.5718|10.7954|10.3944|10.1245|10.14|10.2094|10.1785|10.1168|10.0706|9.8932|9.7081|9.8392|9.978|10.1631||10.1862|10.086|9.8007|9.5231|9.9318|10.0628|10.005|10.5563|10.4253||10.271|10.2016|10.1824|10.4754||10.3559|10.0937|10.3057|9.8701|9.9626|9.9665|10.2016|10.4176|10.3944|10.1939|10.1322|10.1322|10.1631|10.2209|10.2055|10.3096|10.3482|10.1631|9.9472|10.0012|10.2556||10.2479|10.2248|10.0667|10.1168|9.8701|10.0108|10.0744|9.9395|10.0628|9.8624|9.4267|9.3843|9.3689|9.392|9.0373|9.3534|9.5154|9.4074|9.2609|9.2455|9.2262|9.074|8.8329|8.5823|8.644|8.5746|8.8329|8.6517|8.3857|8.1891|8.3973|8.2508|8.2739|8.1852|8.4859|8.4281|8.5284|8.2276|8.2122|8.0349|8.3202|8.2816|8.2893|8.6093|8.8908|9.3149|9.5038|9.6387|9.5886|9.7236|9.7236|9.8469|10.3944
02352|40994|/equities/independent-bank-group-inc|R2000VALUE|41.34|40.8701|39.86|40.0825|39.75|40.23|40.85|41.6|42.06|42.22|43.0625|43.23|43.005|43.48|43.31|42.24|44.08|43.745|43.1|42.76|43.4|44.3|43.84|43.455|42|41.13|40.72|40.41|40.635|40.01|37.5|36.54|36.2|36.72|36.16|34.9|35.155|35.07|34.3|34.5026||34.54|34.48|35.97|35.45|35.01|35.215|34.67|34.64|36.49|37.35||37.985|37.97|38.12|38.06|37.275|38.37|38.515|39.505|36.07|35.38|34.79|33.01|32.75|33.85||34.08|34.21|35.0925|35.18|32.85|32.24|33.55|31.3|30.72|29.7|29.24|29.705|29.95|29.27|30.49|31.15|28.81|31.67|32.625|35.63|36.105|35.92|36.5|37.1375|40.89|40.66|41.24|40.68|40.91|41.695|42.23|43.35|43.46|44.77|43.615||43.89|43.31|44.23|45.265|45.32|45.35|46.38|46.31|46.57|42.935|43.97|46.26|48.08|47.46|47.43|46.98|44.57|46.56|47.22|49.55|52.07|54.92|55.26|56.11|56.56|55.56|57.23|58.75|59.67|59.79|59.98|59.92|59.81||60.9|60.01|60.94|61.25|62.31|62.28|62.92|63.695|63.13|63.49|63.2075|61.82|60.725|58.98|58.7|58.45|58.905|58.05|57.72|60.63|59.25|58.43|59.01|61.08||60.25|59.975|58.9|57.34|57.885|57.65|56.22|57.1|57.74||59.68|59.59|59.72|60.2681||59.6925|58.88|59.21|58.67|57.87|57.25|58.59|61.02|62.6925|62.3|62.54|62.87|62.2|62.04|62.5|65.08|65.03|63.32|64.645|64.57|65.37||64.51|64.88|63.98|64.05|62.89|64.13|65.68|65.76|65.654|64.06|62.3|62.755|62.82|61.84|60.165|61.94|63.23|62.63|62.08|62.12|61.29|61.555|64.45|63.625|63.73|66.31|67.46|67.125|65.88|62.92|63.125|63.19|63.66|63.55|64.26|64.16|63.23|61.62|61.16|61.9|63.04|63.07|64.205|64.93|66.58|69.03|68.89|67.36|65.795|65.81|64.94|65.56|66.84
02353|16615|/equities/mge-energy-inc|R2000VALUE|73.8|73.79|74.23|74.13|75.46|74.68|73.87|74.0825|74.02|73.21|73.19|74.49|76.13|76.56|76.595|75.83|76.92|77.0479|78.13|78.87|79.09|79.29|79.57|80.5|81.255|81.79|81.38|81.67|79.16|78.565|77.53|77.69|77.48|76.61|77.25|76.98|77.09|78.27|78.66|78.97||78.855|78.38|77.3|77.6|77.15|75.59|75.475|77.42|76.41|77.68||78.78|77.03|76.48|76.43|76.5|76.72|76.47|74.84|72.9121|72.96|70.52|70.34|71.59|71.96||72.14|72.94|74.09|74.955|74.5|75.64|75.18|75.25|76.07|76.93|77.4|76.9691|77.15|77.3|77.11|76.93|76.17|76.4828|75.8337|76.465|76|76.13|75.5|77.39|77.08|77.09|76.85|76.115|75.34|75.97|75.79|75.66|77.355|78.3|77.89||77.99|76.56|76.09|76.49|77.02|76.85|77|76.19|75.73|72.67|72.4|73.42|73.52|77.325|76.32|75.14|73.215|71.85|69.59|68.89|70.645|69.62|69.41|71.2|70.06|69.42|69.14|70.66|71.2|70.81|71.17|70.61|70.4701||70.08|68.815|69.49|70.18|71.61|70.275|70.26|70.96|72.1|72.72|71.91|73.96|72.535|71.26|70.52|70.21|69.74|69.21|69.58|69.81|68.92|69.92|70.51|72.06||71.45|71.94|71.11|70.82|70.88|70.01|69.0201|70.88|69.57||69.91|71.33|71.12|71.4||70.54|69.85|70.5|69.264|69.53|69.03|70.01|71.05|71.9|70.36|70.05|69.61|69.84|70.13|69.45|69.985|70.99|69.21|70.06|70.59|71.79||70.75|70.91|70.98|70.275|68.48|69.26|68.62|68.381|68.46|67.9098|65.4332|66.88|65.56|66.43|67.04|67.98|68.05|67.75|66.13|66.24|65.63|65.03|64.3266|63.35|64.06|64.84|65.34|64.47|63.71|61.67|62.12|62.71|63.13|62.4|65.0765|66.34|67.28|65.45|65.51|67.95|70.53|70.83|72.17|72.86|74|74.85|74.61|75.48|74.91|74.61|75.77|75.72|78.19
02354|41286|/equities/agios-pharm|R2000VALUE|26.65|26.4264|26.42|26.15|26.76|26.78|25.9|25.6|25.85|26.19|27.03|26.02|26.52|25.93|25.67|25.2003|25.21|25.05|25.23|25.65|26.03|26.255|25.74|25.46|25.76|26.15|26.29|26.83|26.26|26.45|26.86|27.13|26.86|27.85|26.81|26.29|26.64|26.625|26.75|27.42||27.92|27.6|27.38|28|27.18|26.15|26.22|26.48|26.22|25.19||25.57|25.135|25.24|25.95|25.19|25.87|26.16|26.37|26.05|25.89|25.495|24.97|25.18|25.011||25.33|25.3|26.36|26.68|26.08|25.63|24.93|25.16|25.16|25.4|24.64|25.17|25.215|25.09|25.175|24.81|21.75|22.45|22.44|22.775|22.03|21.9|21.74|22.14|21.6403|22.44|22.51|22.13|22.05|22.19|21.61|21.42|21.35|21.63|21.0901||21.37|21.34|21.51|22.49|22.62|22.53|22.63|22.21|21.89|21.07|21.39|21.79|22.66|22.44|22.985|23.12|22.36|22.49|21.66|21.12|22.315|22.96|23.53|23.69|24.02|24.18|24.7|25.15|25.105|25.03|25.18|25.985|25.86||26.73|26.82|27.1|27.925|28.205|28.05|28.8|29.305|29.88|30.12|30.115|29.5|29|29.09|28.665|30.61|30.01|29.15|28.52|27.47|26.85|27.19|27.85|28.26||29.03|28.32|28.96|28.5|28.42|28.58|28.39|27.77|27.3||26.88|26.26|26.24|26.33||26.8|27.52|28.45|27.79|27.5|28.37|29.43|30.84|29.195|27.47|27.99|27.26|27.62|28.24|29.3258|28.6|28.8|28.69|28.585|28.56|28.55||28.165|27.825|27.97|27.61|26.77|26.83|28.08|28.33|28.58|27.51|26.22|26.805|25.52|24.705|25.63|27.725|27.36|27.295|27.4825|27.52|26.94|25.8|24.7|25.83|26.04|25.84|26.91|27.045|26.89|26.59|26.96|26.36|26.28|27.02|28.45|27.52|29.07|27.94|28.19|28.07|28.99|28.33|27.79|27.9|28.89|29.63|31.66|29.8401|30.67|32.965|32.34|31.71|33.08
02355|21096|/equities/avista-corp|R2000VALUE|33.12|33.3|32.76|32.27|32.3442|32.67|32.52|33.45|33.48|33.77|33.94|35.22|36.2|36.25|36.58|36.515|36.97|36.79|37.46|37.8|37.46|38.55|38.16|38.58|39.11|39|39.19|39.11|38.59|38.48|38.3|38.12|38.225|38.385|37.39|36.7|36.425|36.03|38.36|38.939||38.97|39.15|38.8|38.39|38.62|38.16|38.25|39.38|39.45|39.73||40.07|39.71|39.87|40.35|40.005|41.685|41.8312|41.175|40.98|40.93|40.55|40.63|41.23|41.3||41.11|40.7|41.88|42.32|42.13|42.39|42.09|42.42|42.79|43.43|43.78|43.59|43.89|44.16|44.07|44.08|43.03|42.52|43.17|43.97|43.9|43.69|43.51|44.36|44.34|44.13|43.6|43.49|43.175|43.2|43.11|43.85|44.41|43.86|43.48||43.525|42.445|41.84|41.93|42.05|41.86|41.735|41.42|41.25|39.662|39.75|40.34|40.24|41.48|41.18|41.11|40.775|40.95|40.09|39.99|40.98|40.65|40.74|41.02|40.79|40.34|39.87|41.12|41.355|41.03|41.42|41.54|40.41||40|38.97|39.45|39.57|39.99|39.4|39.28|40.52|41.26|41.41|40.53|41.08|39.64|39.09|39.4|39.93|40.205|40.61|41.145|40.8059|40.75|40.705|41.25|41.97||42.405|41.87|42.11|42.0435|42.92|42.63|43.91|44.62|44.37||44.08|43.88|43.805|43.78||42.48|41.89|41.99|41.18|41.77|41.46|41.54|42.87|43.41|42.1|42.265|41.575|41.17|41.4|41.47|40.82|41.27|39.84|40.09|40.235|40.04||39.47|39.37|38.69|38.46|37.41|38.48|38.26|38.14|38.4|37.15|36.45|36.47|36.455|36.58|35.72|36.1101|36.72|40.88|40.37|40.14|39.46|38.84|38.72|38.16|37.91|38.3|38.54|37.87|37.31|36.48|36.92|36.86|36.6863|36.32|37.27|37.89|38.2|37.18|37.035|38.29|38.785|38.94|39.97|40.47|39.93|40.12|40|40.28|40.07|40.06|40.56|40.57|41.11
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02357|20796|/equities/arbor-realty-trust|R2000VALUE|15.71|15.59|15.225|15.275|15.09|15.015|15|14.7|15.02|15.445|15.55|15.77|16.47|16.36|16.47|16.32|16.545|16.53|16.17|16.03|16.325|16.58|16.58|16.14|16.04|16.02|16.165|16.352|16.591|16.54|16.07|15.7|15.61|15.715|15.755|15.3205|14.67|14.56|14.44|14.865||14.7833|14.61|14.37|14.2|13.935|13.36|13.58|13.95|14.04|13.31||13.84|13.98|14.04|14.08|13.98|13.915|13.88|13.9|13.4701|13.14|13.04|12.55|12.455|12.48||12.23|11.92|12.155|12.4808|12.13|12.18|12.4931|12.57|12.45|12.5|12.18|11.9719|12.1|11.99|11.92|11.06|10.7|11.02|10.79|11.05|10.96|10.57|10.35|10.29|10.1|10.51|10.725|10.37|10.305|10.19|10.19|10.245|10.54|10.61|10.26||10.9|11.05|11.19|11.38|11.06|10.9|10.93|10.77|11.135|10.58|10.795|11.13|11.84|11.56|11.07|11.365|11.08|11.7403|12.31|12.93|14.09|14.515|14.94|15.11|14.97|14.59|14.79|15.03|15.0336|15.1539|15.1625|15.25|15.2||14.91|14.7897|14.73|14.72|14.66|14.37|14.34|14.855|14.75|14.72|15.02|15.14|14.855|14.7|14.525|14.645|14.5|14.225|14.25|14.285|14.02|13.9545|14.12|14.185||14.01|14.05|14|13.68|13.73|13.66|13.54|13.68|13.29||13.015|13.12|13.1|13.5029||13.515|13.24|13.535|13.19|13.36|13.36|13.52|13.82|13.95|13.87|13.81|13.89|13.8|13.825|14.38|14.4|14.782|14.46|14.42|14.545|14.46||14.36|14.35|14.215|13.97|13.62|14.465|14.65|14.71|14.6|14.25|14.02|14.185|14.34|13.81|12.79|13.33|13.615|13.59|13.37|13.315|13.01|12.48|12.2|12.002|12.17|12.27|12.425|12.2|12.05|11.76|11.875|11.51|11.57|11.72|11.845|11.9301|12.29|11.1601|11.49|11.44|12.03|12.01|12.235|12.7|13.43|14.09|14.33|14.43|14.52|14.72|14.95|14.76|15.2912
02358|17555|/equities/encore-wire-corp|R2000VALUE|161.37|160.2|157.4101|158.515|157.775|157.79|157.1106|156.25|158.01|161.055|163.6|161.01|163.18|162.715|166|167.45|164.45|163.72|161.615|166.34|169.765|164.6772|163.27|161.11|150.51|159.16|161.88|162.505|167.78|172.85|169.43|170.32|173.2|177.93|178.31|177.78|175.46|172.1|173.44|179.42||185.41|184.57|182.01|180.09|171.5|170.5901|170.52|174.59|174.355|172.95||172.01|170.21|182.02|184.48|183.5|179.84|180.78|175.79|169.32|163.19|163.84|160.69|162.47|168.9||168.08|161.805|159.865|159|163.79|165.97|162.94|161.3|162.86|162.215|161.77|162.74|168.21|165.14|164.6701|164|158.21|164.27|160.11|155.31|151.53|146.36|138.2|161.49|162.51|159.2|163.6|165.54|165.25|167.33|166|161.19|162.45|160.48|159.1002||158.59|162.93|166.23|180.13|184.05|180.3|178.93|175.5|174.025|170.735|176.47|176.17|178.6459|174.17|171.46|165.52|166.81|178.56|176.39|183.3658|190.83|191.2886|193.41|192.55|193.41|191|193.65|190.38|188.99|185.02|184.53|187.36|191.79||190.83|189.8434|175.5|166.1601|166.02|165.585|165.0885|166.95|169.55|169.19|169.68|166|161.5|158.13|156.085|153.65|151.0101|148.25|150|149.275|145.36|142.5501|143.29|145.96||146.48|143.19|142.22|136.62|137.38|136.1198|134.2405|132.6|132.32||136.48|139.02|138.06|139.61||139.61|135.83|140.17|136.34|135.49|135.9|133.75|141.96|143.34|139.095|139.97|139.95|139.55|136.695|137.28|146.36|144.3406|140.575|142.73|141.57|147.155||146.621|145.45|141|142.93|140.01|144.01|150.19|146.8|145.2501|143.2637|139.19|140.915|140.67|135.62|130.52|133.29|135.3061|134.68|133.87|137.27|136.46|130.035|128.56|125.85|123.4|124.74|126.08|123.17|119.38|124.5001|128.81|129.73|124.66|123.23|122.1|120.51|121.14|116.17|114.81|112.45|113.61|111.42|112.6|108.53|112.93|114.45|114.5|116.95|113.85|117.65|114.46|117.49|125.6101
02359|20159|/equities/old-national-bancorp|R2000VALUE|15.29|15.29|15.065|15.25|15.08|15.085|15.35|15.44|15.545|15.685|15.93|16.495|16.71|16.73|16.81|16.535|17.12|17.09|16.65|16.44|16.505|16.8735|16.64|16.755|16.36|15.8|15.6|15.51|15.4|15.31|14.82|14.53|14.475|14.765|14.73|14.32|13.99|13.65|13.495|13.81||13.92|13.87|13.885|13.64|13.52|13.49|13.25|13.3|13.38|13.56||13.72|13.78|13.68|13.66|13.545|13.465|13.49|13.48|12.8|12.89|12.745|12.37|12.21|12.655||12.46|12.565|12.79|12.89|12.57|12.575|12.895|12.45|12.2|12.25|11.99|11.8|12.01|12.02|12.23|12.45|11.66|12.535|12.3|13.15|13.35|13.395|13.12|13.14|13.47|13.36|13.61|13.44|13.365|13.33|13.41|13.5|13.52|13.705|13.73||13.79|13.43|13.54|14.2|14.21|14.16|14.345|14.32|14.46|13.69|13.87|14.42|15.01|14.49|14.23|14.06|14.28|14.965|14.585|15.34|15.995|16.605|16.735|17.185|17.13|16.98|17.34|17.58|17.645|17.695|17.72|16.92|17.54||17.76|17.75|17.64|17.71|17.745|17.615|17.6225|17.685|17.51|17.625|17.745|17.38|17.335|17.02|17.02|16.88|16.9|16.78|16.8101|17.99|17.84|17.5946|17.77|18.32||18.3|18.4|18.26|18.045|18.04|17.9|17.585|17.79|17.625||17.94|17.765|17.82|17.75||17.57|17.315|17.5|17.18|16.89|16.95|17.08|17.36|17.48|17.861|17.93|17.965|17.82|17.855|18.03|18.77|18.92|18.405|18.66|18.6|18.83||18.66|18.905|18.6201|18.35|18.01|18.27|18.385|18.6|18.71|19.695|19.45|19.535|19.65|19.365|18.87|19.23|19.3|19.27|18.945|19.005|19|18.48|18.07|17.71|17.605|18.08|18.4|18.235|18.16|17.19|17.305|17.24|17.205|17.28|17.48|17.41|16.98|16.465|16.43|16.39|16.33|16.255|16.605|16.57|17|17.36|17.31|16.8203|16.525|16.765|16.56|16.63|17.03
02360|15776|/equities/columbia-banking|R2000VALUE|20.23|19.8001|19.2|19.09|18.675|18.85|19.06|19.29|19.35|19.4595|19.76|20.82|21.37|21.4312|21.55|21.31|21.985|21.845|21.46|21.46|21.5|22.16|21.89|21.6|21.9|21.7|21.05|21.03|20.32|22.9|22.01|21.37|21.54|21.635|21.31|20.3|20.5|20.07|19.645|20.275||20.29|20.02|20.26|19.98|20.3|20.425|20.395|20.79|21.725|22.005||22.17|22.42|22.35|22.8275|22.49|22.62|22.97|23.2|21.41|21.28|20.8|19.92|19.4|20.085||20.4|20.35|20.75|21.32|20.42|19.965|20.58|20.16|19.73|18.69|18.005|18.415|18.845|18.705|19.33|19.35|17.541|18.83|19|20.875|21.225|20.18|19.75|20.025|21.0925|21.06|21.525|21.54|21.3|21.27|21.37|21.89|21.66|21.85|21.6||20.92|20.13|20.16|20.84|20.87|20.66|20.395|20.67|20.51|19.59|19.97|21.39|21.95|21.16|21.1322|20.25|20.28|21.34|20.45|22.76|24.67|27.01|27.155|27.995|28.58|28.68|29.59|29.51|30.01|29.74|30.18|30.26|30.725||31.22|31.395|31.47|31.29|31.66|31.6|31.84|32.13|32.22|32.5|32.11|31.955|30.57|29.855|29.81|29.35|29.52|28.78|27.68|28.33|27.68|27.365|28.165|28.58||28.8|29.26|29.1|29.06|29.255|28.57|28.535|28.93|29.07||29.79|29.56|29.36|29.23||29.33|29.17|30.71|29.77|29.54|29.45|29.25|29.98|30.21|30.6|30.76|30.92|30.85|31.11|31.24|33.41|33.55|32.83|33.235|33.205|33.74||33.64|33.79|33.735|33.41|33.06|33.59|34.1|34.42|34.77|34.27|33.415|33.73|33.69|33.5|32.58|32.98|33.46|33.355|32.36|31.91|31.735|30.79|30.86|30.245|29.58|29.47|30.295|30.04|29.74|28.68|29.24|29.1|29.02|29.08|29.8576|29.78|29.68|28.78|28.82|28.531|29.081|28.89|29.41|29.195|29.77|30.79|30.34|29.78|29.69|29.75|29.33|29.6|30.66
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE|8.9|8.78|8.61|8.7|8.73|8.61|8.67|8.65|8.77|8.975|8.97|8.96|8.97|9.22|9.475|9.28|9.27|9.24|9.39|9.81|9.81|10.02|9.83|9.675|9.67|9.645|9.69|9.76|9.745|10.045|9.87|9.88|9.9|10.19|10.31|10.43|10.27|10.2|10.01|10.115||10.11|10.02|9.63|9.705|9.47|9.54|9.53|9.68|9.64|9.76||9.93|9.77|10.06|10.21|10.44|10.625|10.565|10.73|10.21|10.1|10.135|9.84|9.815|10.01||9.895|9.76|9.91|10.19|10.215|10.175|10.11|10.055|10.06|10.13|10.285|10.2|10.325|10.145|10.17|9.9|9.56|9.58|9.365|9.53|9.4|9.24|9.34|9.36|9.55|9.57|9.52|9.73|9.68|9.57|9.465|9.47|9.44|9.49|9.36||9.455|9.5|9.55|9.63|9.56|9.255|9.18|8.87|8.975|8.6038|8.84|9.01|9.525|9.375|9.215|9.51|9.5|9.7|9.44|9.625|9.86|10.295|10.3|10.47|10.62|10.38|10.52|10.56|10.81|10.53|10.45|10.21|9.965||10.07|10.23|10.58|10.57|10.43|10.43|10.67|10.595|10.61|10.775|10.99|11.095|10.64|10.65|10.65|10.69|10.52|10.15|10.17|10.14|9.88|9.78|9.91|9.965||9.93|9.925|9.62|9.28|9.38|9.34|9.27|9.44|9.43||9.49|9.47|9.48|9.56||9.41|9.195|9.4|9.82|9.8001|9.875|10.035|10.165|10.36|10.31|9.83|10.32|10.05|10.12|10.285|10.795|10.885|10.64|10.56|10.55|10.6||10.61|10.61|10.44|10.49|10.25|10.42|10.58|10.605|10.695|10.45|9.97|10.19|10.23|10.22|9.99|10.495|10.99|11.035|10.84|11.09|10.85|10.59|10.675|10.33|10.265|10.3901|10.425|10.29|10.01|9.61|9.68|9.51|9.56|9.55|9.67|9.605|9.81|9.29|9.24|9.24|9.62|9.61|9.52|9.56|9.875|10.33|10.925|10.89|10.79|11.06|11.03|11.06|11.3
02362|16361|/equities/independent-bank|R2000VALUE|52.76|51.01|51.97|52.69|53.06|53.47|54.2875|54.215|54.6|54.47|54.58|55.275|56.121|57.1|56.93|56.68|58.4548|58.65|58.095|58.1|58.43|56.36|59.16|59.58|58.465|57.55|55.12|53.1|52.03|51.69|49.7|48.92|48.62|48.3|47.48|45.2|45.401|45.41|44.27|44.85||44.84|44.49|45.4|44.91|45.255|45.325|44.08|45.558|47.5|47.99||48.08|48.72|48.865|50.605|50.03|50.76|50.73|51.46|47.3|46.91|45.88|44.05|43.283|44.14||44.45|44.595|46.66|47.4|46.67|46.15|46.08|45.99|45.28|45.4|44.56|44.88|45.8501|46.89|47.61|48.73|46.1575|49.57|49.7708|53.66|55.28|54.9|55.5|55.64|58.01|54.6715|60.75|60.69|60.295|61.06|61.247|61.7|61.82|63.14|63.18||63.58|63.22|62.51|64.32|64.975|64.74|65.95|66.585|67.44|63.72|65.09|66.64|69.59|67.74|67.641|66.71|64.56|67.55|65.03|67.61|71|75.19|75.12|77.03|77.11|77.05|78.53|79.63|79.99|79.865|79.84|79.835|79.96||80.53|80.02|79.84|80.02|80.67|80.14|80.36|80.42|80.8|81.355|80.96|79.23|79|76.95|76.02|77.41|76.41|76.31|76.19|76.02|75.01|78.7|79.44|80.17||80.36|80.47|80.11|79.05|79.12|80.73|79.615|80.11|81.925||83.82|84.48|84.5|84.33||83.65|83.01|83.58|83.18|82.38|81.0381|81.33|83.675|84.71|87.47|87.62|86.53|86.61|87.42|87.25|90.11|87.435|87.145|87.86|87.55|87.565||87.88|87.82|86.68|85.595|84.6|85.29|85.08|85.865|86.47|87.7|85.71|86.45|86.47|85.38|83.79|85.12|86.73|86.1|85.78|85.67|84.6|84.72|83.59|81.99|79.42|81.225|81.335|80.44|80.45|77.24|77.24|77|77.15|76.82|77.78|76.78|75.83|74.28|74.419|75.03|75.52|75.54|76.9|76.645|77.92|79.14|79.15|78.01|76.95|76.655|76.36|76.1|78.235
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE|15.58|15.68|15.48|15.465|15.24|15.22|15.04|15.131|15.42|15.675|15.85|16.015|16.36|16.39|16.31|16.23|16.385|16.315|16.08|16.105|16|16.365|16.69|16.78|16.79|16.79|16.825|16.72|16.765|17.08|16.83|16.8|16.905|17.07|17.14|16.35|15.9|15.93|15.65|16.26||16.32|16.18|15.74|16.03|15.73|15.41|15.464|15.97|16.25|16.46||16.785|16.65|16.8|16.94|16.83|16.92|16.67|16.67|15.83|15.7133|15.63|15.25|15.35|15.47||15.125|15.05|15.29|15.47|15.27|14.97|14.78|14.3|14.34|14.455|14.41|14.615|14.48|14.305|14.5109|14.36|14|16.24|16.08|16.68|16.585|16.08|15.885|16.05|16.28|16.2792|16.265|16.58|16.56|16.1|15.985|16.1|16.085|16.04|15.655||15.86|15.94|15.87|16.165|16.31|16.1|16.29|15.99|15.86|14.94|15.82|16.1|16.41|16.07|15.86|16.81|17.12|17.4|16.59|16.66|17.54|17.79|17.875|17.96|16.705|16.52|16.55|16.7|16.9|16.805|17.05|16.785|17.205||17.56|17.76|17.93|17.98|17.95|17.68|17.82|17.835|17.67|17.69|17.99|18.13|17.61|17.47|17.45|17.36|17.215|16.9604|16.86|16.56|16.15|16.17|16.205|16.31||16.2|16.39|16.03|15.84|15.825|15.65|15.53|15.76|15.55||15.49|15.3|15.4|15.38||15.2|15.035|15.3|15.19|15.315|15.465|16.75|16.98|16.95|16.4|16.02|16.03|15.84|16.01|16.39|16.78|16.85|16.27|16.42|16.48|16.5||16.41|16.6|16.45|16.48|16.29|16.61|16.76|16.63|16.64|16.22|15.58|15.93|16.0894|15.87|15.41|16.39|16.67|16.42|16.14|16.1|16.2|15.8|15.64|15.3|15.36|15.3|15.6|15.21|14.83|13.97|14.33|14.26|14.49|14.61|15.3|15.6|15.66|15.27|15.31|15.26|15.1|15.1|15.52|16.02|16.23|16.6|16.9101|17.41|17.34|17.79|17.78|17.925|18.4
02364|41188|/equities/tronox-limited|R2000VALUE|12.945|12.56|12.08|11.99|11.895|12.025|12.27|12.31|12.42|12.41|12.68|13.18|13.17|13.24|13.13|12.635|12.83|12.61|12.55|12.79|13.11|13.17|13.45|13.33|14.69|14.575|14.48|14.17|14.24|14.445|14.14|14.075|14.2|14.24|13.97|13.05|12.83|12.29|11.785|12.39||12.72|12.43|12.21|12.02|12.07|12|11.82|12.07|12.24|12.36||12.655|12.345|12.39|12.17|12.04|12.12|12.045|12.23|11.87|11.78|11.265|10.62|10.58|11.01||11.33|11.35|11.66|11.87|11.82|11.7|11.09|10.78|10.75|11.19|10.97|11.33|11.83|12.02|12.46|12.54|12.385|13.06|12.9|13.43|12.43|12.31|12.365|12.63|13.4|13.53|13.485|13.54|13.565|13.55|13.48|13.445|13.23|13.915|13.65||13.58|13.45|13.935|14.1|14.13|14.13|13.96|13.72|13.71|12.89|12.975|13.43|13.4|13.07|12.935|12.63|12.715|13.525|13.39|13.955|14.63|15.41|15.13|16.12|16.41|15.64|15.62|15.45|15.13|14.67|14.96|14.93|15||15.415|14.24|15.83|16.01|16.065|15.77|15.86|16.405|16.64|16.59|17.07|17.2|16.77|16.8|16.5|16.5|16.37|16.1524|16.32|16.27|16.03|15.875|16.185|16.14||15.8|15.56|15.88|15.32|15.64|14.68|14.3|13.94|13.68||13.42|13.24|13.155|13.375||13.09|12.935|13.275|13.04|13.175|13.29|13.38|13.92|14.38|13.34|13.88|14.14|14.54|14.54|14.35|14.1116|14.27|13.23|13.251|13.645|14.14||14.03|13.74|13.42|13.75|13.7|14.1|14.67|14.08|13.59|12.44|12.02|12.435|11.825|11.36|11.09|11.51|12.01|11.69|11.4|12.01|12.97|13.05|13.16|12.94|12.67|12.575|13.01|12.68|12.56|11.6914|11.54|11.6|12.23|12.09|12.465|12.8222|12.92|12.03|11.75|11.16|11.19|11.15|11.14|11.195|11.57|11.82|12.21|12.7|13.02|13.37|13.2|14.085|14.61
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE|13.75|13.72|13.42|13.56|13.36|13.605|13.87|14.03|14.16|14.305|14.58|14.98|15.18|15.12|15.03|14.89|15.215|15.13|14.975|14.83|14.66|14.65|14.28|13.7|14.25|14.03|14.16|13.855|13.67|13.57|13.27|12.98|12.84|13.0103|12.85|12.54|12.5|12.24|12.05|12.31||12.16|12.21|12.155|11.9216|11.8|11.865|11.82|11.98|12.42|12.465||12.55|12.5|12.49|12.48|12.4|12.645|12.605|12.65|11.87|11.725|11.69|11.18|11.1|11.42||11.29|11.31|11.37|11.5|11.29|11.15|11.41|11.03|10.87|10.75|10.56|10.56|10.705|10.76|10.95|10.91|10.1799|10.72|10.74|11.395|11.53|11.54|11.1598|11.06|11.16|11.085|11.16|11.09|11.13|10.95|11.06|11.07|11.03|11.075|10.955||11.07|10.86|10.85|11.205|11.02|10.92|11.14|11.18|11.28|10.69|10.91|11.29|11.755|11.39|11.05|11.19|11.31|11.835|11.565|12.282|12.81|13.13|13.65|14.02|14.05|13.97|14.33|14.49|14.4|14.14|14.15|14.24|14.15||14.26|14.1793|14.05|14.045|14.02|13.98|13.895|14.09|13.875|14.05|14.21|13.95|13.292|13.06|12.92|13.15|13.22|12.965|13.2|13.335|12.98|12.63|12.74|13.1||12.97|13.16|13.03|13.01|13.015|12.87|12.56|12.78|12.7||12.63|12.63|12.605|12.75||12.64|12.4|12.69|12.665|12.31|12.34|12.575|13.56|13.815|13.75|13.54|13.61|13.61|13.675|13.915|14.94|15.1|14.8|15.1141|15.0257|15.26||15.075|15.12|14.87|14.85|14.775|15.09|15.23|15.17|15.445|15.46|14.955|15.05|15.15|14.93|14.665|15.07|15.58|15.52|15.27|15.205|15.01|15.05|15.54|15.33|15.17|15.485|15.63|15.34|15.09|14.49|14.55|14.52|14.59|14.4|14.54|14.395|14.32|13.66|13.56|13.24|13.36|13.315|13.59|13.67|14.06|14.55|14.555|14.29|14.055|14.11|13.93|14.14|14.48
02366|21150|/equities/belden-inc|R2000VALUE|90.04|88.97|87.71|87.57|87.005|86.13|84.66|84.41|85.05|85.48|85.89|87.02|86.3|85.66|86.15|85.61|86.44|86.72|84.2301|93.88|95.23|94.9|94.55|95.91|95.65|95.535|95.59|95.25|96.26|96.54|97.645|97.07|97.12|97.59|97.01|96.4|95.13|95.54|93.98|94.8301||95.03|95.56|93.42|92.55|90.22|90.17|90.56|93.4|93.74|94.15||94.19|93.95|94.8|94.8575|92.3863|92.16|92.7|90.56|87.59|87.42|87.24|86.57|86.26|88.2||88.68|85.42|83.71|84.44|85.32|85.15|84.515|82.9616|82.2461|81.95|81.72|80.7|79.7|79.44|80|80.08|78.15|79.55|77.57|78.98|78|77|76.17|76.8211|78.68|78.43|77.5|78.21|79.2|79.79|80.06|79.69|80.24|79.88|77.01||77.4|79.845|83.0748|86.62|85.1|84.06|84.19|83.1|83.435|81.22|82.94|82.55|83.63|82.65|81.09|79.95|80.33|83.45|81.5778|83.18|84.955|85.325|84.96|85.46|85.02|83.77|84.35|83.94|84.11|82.47|78.07|86.565|87.215||88.985|88.89|90.36|89.315|89.29|86.4|86.75|84.44|81.57|83.05|83.68|82.2|80.285|78.22|77.913|78.13|77.915|77.77|77.635|78.02|76.68|76.29|77.94|79.975||79.93|78.32|77.425|75.66|75.75|74.19|72.74|73.1995|72.38||71.72|72.51|71.56|72.95||72.13|71.89|72.9|72.52|72.35|72.67|74.21|76.58|77.74|75.25|75.57|76.46|76.75|76.89|78.13|80.11|80.64|75.64|76.18|77.23|78.27||78.49|79.23|80.04|79.96|78.89|80.07|80.08|79.155|78.68|76.45|74.03|76|74.55|72.46|70.085|70.88|69.4|69.18|68.26|67.86|67.72|65.39|64.14|62.65|62.225|62.55|63.63|62.03|60.66|58.5279|60.31|60.43|62.45|63.02|64.23|63|63.24|60.55|59.83|58.965|60.03|58.85|59.29|59.02|61.21|62.87|63.68|64.1|63.11|64.45|64.27|65.02|66.29
02367|16145|/equities/fulton-financial|R2000VALUE|13.08|13|12.73|12.81|12.62|12.71|12.98|13.085|13.14|13.09|13.28|13.64|13.89|13.87|14|13.83|14.46|14.48|14.16|14.02|13.98|14.165|14.15|14.08|13.81|13.635|13.35|13.31|13.34|12.93|12.43|12.23|12.14|12.37|12.235|11.93|11.88|11.69|11.465|11.8||11.92|11.91|12.275|12.02|11.93|12.01|11.935|12.09|12.405|12.55||12.7|12.7|12.67|12.92|12.88|12.83|12.715|12.745|12.04|11.845|11.675|11.14|10.99|11.2||11.155|11.12|11.3201|11.34|11.07|11.1|11.33|10.87|10.63|9.94|9.69|9.64|9.78|9.91|10.2|10.28|10.005|10.76|11.015|11.745|11.85|11.78|11.71|11.745|12.23|12.29|12.425|12.29|13.02|13.085|13.12|13.27|13.31|13.48|13.3601||13.38|13.16|13.235|13.585|13.68|13.77|13.76|13.755|13.98|13.4035|13.59|14.29|14.97|14.44|14.25|14.435|14.32|14.87|13.95|14.905|15.53|16.2825|16.31|16.905|16.82|16.78|17.07|17.2|17.21|16.98|17.07|17.12|17.15||17.24|17.2|17.14|17.21|17.21|17.0868|16.995|17.06|17.07|17.16|17.07|16.835|16.53|16.19|16.08|16.12|16.04|15.845|15.85|15.63|15.44|15.1|15.03|16.475||16.44|16.78|16.745|16.645|16.73|16.75|16.41|16.59|16.695||16.76|16.76|16.81|17.03||16.95|16.78|16.93|16.32|16.16|15.93|16.17|16.47|16.745|17.04|17.185|17.225|17.14|17.135|17.365|18.35|18.455|18.02|18.2206|18.1807|18.4099||18.3701|18.2505|18.0362|17.9315|17.762|18.091|18.3302|18.375|18.4797|18.3302|18.076|18.1458|18.1109|17.9016|17.463|17.8119|18.1209|18.0013|17.7571|17.7072|17.6225|17.2537|17.2138|16.6158|16.4762|16.5346|17.4531|17.2637|17.1441|16.2869|16.1772|16.2171|16.2968|16.1972|16.3965|16.3267|16.312|15.7287|15.7087|15.7038|15.8084|15.7486|15.9978|15.8931|16.247|16.5111|16.536|16.1573|15.9829|15.928|15.7785|15.8583|16.2968
02368|15853|/equities/cvb-financial-corp|R2000VALUE|17.43|17.43|17.02|17.21|16.95|17.02|17.25|17.34|17.64|17.68|18|18.58|18.96|18.965|18.88|18.61|19.065|19.09|18.635|18.24|18.3|18.53|18.2|17.145|16.67|16.41|15.9|15.84|15.96|15.59|14.78|14.36|14.43|14.36|13.975|13.47|13.48|13.31|12.885|13.26||13.38|13.27|13.5|13.24|13.05|13.06|12.825|13.04|13.78|14.24||14.315|13.97|14.03|14.2|14.32|14.34|14.335|14.1|13.12|12.825|12.47|11.99|11.83|12.21||12.2|12.11|12.34|12.11|11.55|11.345|11.74|11.42|11.195|11.03|10.66|10.83|11.425|11.43|11.795|11.88|11.645|13.065|12.99|14.38|14.76|14.65|14.59|14.46|15.14|15.01|15.215|15.13|15.175|15.11|15.31|15.56|15.82|15.88|16.02||16.1|15.78|15.655|16.33|16.42|16.34|16.83|16.88|17.19|16.81|16.63|17.83|18.73|18.23|18.07|18.11|18.405|19.03|16.985|20.26|21.41|22.85|22.96|23.47|23.76|23.59|23.69|23.9|24.12|23.99|24.08|23.92|23.94||24.01|23.91|23.98|24.005|24.38|24.4|24.5|25|24.82|24.98|24.63|24.31|24.01|23.94|23.68|23.6|23.46|24.03|24.12|24.475|24.43|24.34|24.59|25.235||24.8|24.95|24.625|24.69|24.76|24.83|24.6|25.02|25.055||25.49|25.76|25.86|26.13||26.015|25.72|26.09|25.83|25.56|25.26|25.52|25.67|26.45|26.77|26.792|27.06|27.15|27.385|27.16|28.37|28.23|27.81|28.025|27.85|28.21||28.12|28.14|27.73|27.53|26.91|27.01|27.59|27.745|28.07|28.41|28.13|28.08|28.16|27.91|27.33|27.61|28.19|28.3|27.79|27.45|26.98|26.6|26.2|25.55|27.35|27.03|27.51|27.32|27.02|26.25|26.3|26.27|26.175|25.92|26.15|26.13|25.92|25.31|25.29|25.35|25.74|25.655|26.09|26.02|26.41|26.6|26.52|26.06|25.49|25.5|25.49|25.44|25.66
02369|20134|/equities/american-equity-holdings|R2000VALUE|53.53|53.41|53.28|53.15|52.85|52.795|52.8|52.62|52.8|53.21|53.14|53.16|53.05|53.21|52.82|52.7|53.12|53.35|53.41|53.31|53.31|53.54|53.46|53.85|53.67|53.525|53.73|53.47|53.41|53.51|53.48|53.38|53.15|53.01|52.88|52.85|52.76|52.695|52.51|52.02||51.73|52.11|51.91|52.32|52.49|40.07|40.58|41.28|41.3|41.255||40.53|41.52|41.49|42.25|42.16|42.32|42.2101|41.85|40.775|39.965|39.94|39.36|39.43|39.73||39.86|39.51|39.16|39.59|38.7|38.67|38.53|38.03|38.43|38.54|38.66|39.07|38.86|39.58|38.89|38.36|37.54|38.46|37.83|38.49|37.89|37.4|36.69|36.82|37.035|36.87|37.145|37.83|37.24|36.63|36.47|36.39|36.505|36.9515|36.73||36.51|35.22|35.35|35.91|36.145|35.68|35.95|35.48|36.09|34.21|34.48|35.07|35.1|33.885|32.43|31.57|32.07|33.36|32.83|37.11|39.09|40.455|40.71|40.955|41.08|40.8|41.48|41.54|41.41|40.13|41.09|38.73|38.79||43.17|47.14|47.1|47.26|47.09|46.5|46.755|47.06|46.85|46.97|46.8|46.925|47.42|46.54|46.82|45.42|45.865|45.5|45.16|45.24|44.51|44.15|44.9|45.96||45.89|46.07|46.17|46.105|46.1|46.25|46.03|45.88|45.32||45.58|45.53|45.34|45.82||45.6|45.3|43.05|40.17|39.52|38.65|38.85|39.49|39.69|39.005|39.885|39.53|38.98|40.01|40.07|40.76|40.38|38.97|38.88|38.42|38.81||39.04|38.955|37.75|37.45|36.46|36.28|36.31|35.49|35.46|34.65|32.03|28.0501|41.38|39.81|39.29|41.12|42.15|42.31|41.545|41.16|40.59|40.17|39.85|39.17|39.27|40.1|40.55|39.84|38.94|38.08|38.58|38.56|39.055|38.65|38.98|39.17|38.2|36.98|36.9|36.4|36.41|36.09|35.6|35.84|37.13|37.68|37.565|37.18|36.76|36.9|36.28|37.08|37.62
02370|16308|/equities/hub-group|R2000VALUE|40.135|40.2125|39.415|39.455|38.8875|39.0875|40.21|40.0076|40.205|40.48|41.22|41.61|42.015|42.835|42.4286|42.8|43.57|44.065|43.775|44.2275|44.185|44.755|42.3451|43.275|42.305|42.12|41.9525|41.87|41.63|40.875|39.745|39.5125|39.815|40.135|40.745|40.33|39.51|39.46|39.23|39.895||39.925|39.89|39.725|39.08|38.61|38.21|38|38.555|38.5775|38.99||39.425|39.28|39.035|38.755|38.47|38.375|38.67|37.3875|36.385|36.59|36.87|36.4975|36.585|36.5025||36.935|36.2875|36.1427|37.18|37.1875|37.105|36.795|36.1325|35.855|36.605|36.89|36.265|36.225|36.11|36.5175|36.405|36.005|36.725|36.88|37.575|36.5373|38.84|38.4175|40.08|41.24|40.87|40.905|40.005|40.29|40.215|40.345|39.5|40.125|40.14|38.9225||38.97|39.165|39.875|40.44|41.1|40.355|40.795|40.97|40.6|39.875|40.42|40.83|41.07|40.615|40.8175|40.635|40.4025|41.285|42.8787|43.8825|45.185|44.65|45.07|45.845|46.23|45.135|45.1816|45.74|46.65|46.11|46.6|46.67|46.62||47.8725|47.43|47.955|47.815|47.15|47.0451|47.685|48.29|48.2406|47.3298|46.405|44.045|42.395|41.265|40.935|41.345|40.885|41.185|41|41.095|40.5675|40.31|40.43|40.305||40.745|40.64|39.8|39.1343|39.5|37.46|37.3445|38.515|38.535||39.52|39.95|39.745|40.4||40.435|39.675|38.71|38.99|39.585|39.385|39.6325|40.09|40.055|38.76|38.7225|39.155|39.2|38.99|39.25|40.54|41.315|40.675|41.07|40.7485|41.135||40.3|40.655|40.38|40.255|39.1625|41.34|42.435|41.4183|41.305|39.61|38.37|39.37|38.695|37.735|37.385|38.175|38.4475|38.04|37.365|37.255|36.27|36.8|36.005|34.96|33.95|36.17|36.975|36.345|35.905|34.49|35.095|34.9575|35.16|35.035|35.49|35.44|35.43|34.5875|34.425|35.01|34.64|34.03|33.885|33.91|35.225|35.515|35.25|35.7175|34.95|37.29|37.8|38.195|39.475
02371|17430|/equities/united-community-banks|R2000VALUE|26.95|26.97|26.495|26.67|26.29|26.54|27.14|27.39|27.661|27.745|28.02|28.7609|29.1|29.26|29.4|28.73|29.47|29.295|28.68|28.49|28.44|28.87|28.58|28.39|28.59|28.38|27.72|27.5|27.09|26.81|27.7101|26.58|26.69|26.325|25.96|25.24|25.06|24.59|24.29|24.935||25.01|24.97|24.82|24.185|24.12|24.25|23.96|24.21|25.43|25.96||25.96|25.93|25.69|26.215|25.94|26.26|26.12|25.97|23.81|23.58|23.57|22.51|22.24|22.32||22.4|22.4|22.79|22.985|22.31|21.96|22.415|21.4|21.08|21.06|20.78|21.085|21.32|21.21|21.6|21.8518|20.37|22.13|22.53|24.43|24.1701|24.175|24.2|24.68|26.04|26.39|27.11|26.1|26.9|26.43|26.54|27.17|27.37|27.61|27.46||27.56|27.26|27.06|27.65|27.8|27.63|28.01|27.5|28.52|26.48|26.89|27.2|28.15|27.2|26.26|26.27|25.1259|26.81|26.395|27.88|29.66|31.64|32.005|32.425|31.785|31.705|32.24|32.92|32.93|32.42|32.04|32.32|32.48||32.77|32.38|32.43|32.34|32.14|32.41|32.6|33.16|33.11|33.22|33.56|32.69|31.97|31.485|31.52|31.46|31.48|31.15|31.55|31.71|31.06|30.74|31.65|34.59||33.84|34.49|33.91|33.67|33.615|33.58|33.06|33.58|33.27||33.5|32.55|33.57|33.38||33.25|32.66|32.97|32.63|32.23|32.09|32.43|33.25|34.32|35.145|35.39|35.74|35.4|35.68|35.4|37.995|38.43|37.66|38.18|37.92|39.08||38.94|38.37|37.6|36.91|36.39|36.935|37.12|37.38|37.35|38.01|37.28|37.76|38.24|38|37.265|37.89|38.23|38.16|37.6954|37.37|37.21|36.15|36.2|35.095|34.77|35.73|36.54|36.01|35.945|34.34|34.695|34.66|34.63|34.25|34.92|34.51|33.62|32.75|32.97|32.87|32.41|32.19|32.42|32.48|33.04|33.91|33.83|33.165|32.26|32.63|32.56|32.89|33
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02373|16846|/equities/otter-tail-corp|R2000VALUE|82.92|83.0723|82.13|81.78|81.39|82.27|81.535|82.75|84.11|86.83|87.93|89.02|90.14|90.92|90.108|89.98|88.47|88.98|87.8|88.03|85.19|80.28|80.1401|81.22|83.2|83.5|83.59|83.89|83.71|83.33|82.46|80.97|80.43|80.51|79.71|78.7|77.56|77.165|76.9|78.12||78.47|77.665|76.17|74.935|74.54|73.88|73.705|74.76|74.51|75.2201||74.88|74.81|75.38|76.48|76.78|76.6274|76.38|74.84|72.16|72.55|73.13|73.08|74.09|74.44||74.23|74.805|76.69|76.1734|75.66|75.46|75.12|75.9|76.9|76.81|77|77.42|77.38|78.12|77.67|77.257|75.37|75.42|73.56|71.62|71.61|70.04|70.755|72.56|73.47|73.34|73.17|72.75|72.38|72.46|73.16|72.9439|73.3552|71.77|69.81||69.81|69.1|69.28|70.53|71.77|71.76|71.14|70.63|70.325|68.1671|68.09|68.55|69.35|70.25|68.89|68.17|68.19|68.92|67.55|68.56|70.61|70.99|70.865|71.275|71.23|69.9561|69.525|70.41|70.23|69.565|70.05|69.36|68.5585||67.14|60.69|60.2|61.05|63.0994|62.945|62.94|63.27|64.05|64.38|64.2101|65.06|63.29|62.49|62.32|61.7184|61.55|61.37|61.1301|61.29|60.73|61.085|60.93|61.99||62.5311|62.61|61.4|60.14|59.77|58.98|57.29|58.345|57.93||58.18|58.7|58|57.77||57.8789|56.56|57.23|56.95|56.835|56.6701|57.03|59.05|59.65|59.08|59.22|59.48|58.69|58.19|58.02|57.86|58.67|57.825|56.9|57.17|57.65||57.08|56.68|56.13|55.54|53.9|54.89|54.75|54.35|54.3306|54.3|52.8|52.6|53.1953|54.69|54.96|56.03|58.578|66.715|66.96|66.645|66|64.79|64.805|63.079|62.67|63.51|64.14|63.9|63.155|61.55|62.5|62.31|61.78|61.21|63.13|63.413|64.35|62.05|61.3|61.15|63.3|63.14|64.05|64.585|67.06|68.16|68.44|69.07|69.131|70.01|72.24|72.77|74.95
02374|6455|/equities/rambus-inc|R2000VALUE|53.42|53.43|52.02|52.89|53.265|53.2735|52|50.42|50.92|52.72|53.54|52.01|49.08|48.82|49.57|51.24|53.01|53.18|52.28|52.27|48.51|62.04|61.5|60.3701|58.42|60.07|59.36|60|57.16|60.02|61.78|61.32|61.49|61.76|61.01|59.76|59.82|60.23|60.36|62.58||63.25|63.5184|61.29|58.5889|57.07|57.4|58.9|58.2|59|59.57||59.77|59.41|60.84|62.67|63.18|63.55|63.81|63.2|62.5333|61.36|62.9|64.41|63.0167|65.34||62.88|60.8|56.1|57.74|58.27|57.75|54.88|51.53|50.41|49.187|48.97|48.22|47.93|46.89|47.45|46.96|45.77|46.36|44.5146|44.45|43.99|43.58|45.05|44.5|48.41|48.39|48.59|48.67|49.4|49.07|49.425|49.67|49.08|49.74|48||48.062|48.28|48.48|49.6|50.13|47.69|44.13|43.19|44.35|43.85|44.66|44.77|44.75|43.94|43.71|41.61|41.24|41.43|40.48|41.14|42.73|43.09|42.64|44.47|43.74|43.45|44.57|43.74|43.97|42.8052|43.17|42.7524|43.185||43.995|44.8|44.63|44.81|44.87|44.7|44.27|42.4|39.6|42.72|43.54|43.15|40.665|39.93|40.84|42.26|42.992|41.57|42.45|41.92|41.01|40.46|39.95|39.11||38.33|37.88|37.675|37.23|37.28|35.23|35.415|35.17|34.77||35.39|35.56|35.31|35.75||35.58|35.42|36.555|35.89|36.05|36.78|36.96|37.67|38.14|37.012|37.4|37.36|36.451|36.9|37.63|37.62|38.2101|36.832|36.87|36.7|37.28||37.21|36.5286|36.67|37.36|36.3101|37.33|37.81|37|37.06|36.77|35.81|35.68|34.41|34.19|32.72|32.75|31.17|29.39|29.27|28.71|28.53|28.99|28.24|27.532|27.26|26.91|26.755|26.14|25.72|24.81|25.96|25.7895|25.7|27.213|27.69|27.1|27.03|25.59|25.4|25.17|25.315|25.18|24.33|23.84|24.505|25.38|25.34|24.845|24.67|24.695|24.84|24.84|25.77
02375|1097712|/equities/arcosa|R2000VALUE|75.9|76.57|74.99|74.705|75.505|75.505|74.695|74.63|75.33|76.35|76.66|76.985|77.2|76.46|75.47|76.1|76.74|76.54|74.94|75.57|76.56|75.56|73.91|74.21|75.73|75.825|75.48|75.34|75.395|74.54|76.47|74.405|74.61|75.16|76.29|76.13|75.3|75.05|73.88|74.6||74.77|75.59|73.85|73.85|71.33|71.7|71.01|73.945|72.8|71.1||70.97|71.62|72.84|73.42|72|72.36|71.7|70.28|67.87|67.22|66.63|65.36|65.53|66.14||66.11|65.51|66.41|68.215|68.12|68.45|68.535|68.09|68.098|68.31|67.98|67.915|68.18|66.485|66.75|67.14|65.13|67.33|67.66|67.65|63.7|58.56|57.74|58.63|59.42|59.59|59.26|59.35|59.23|59.83|59.3|60.18|60.34|59.87|58.43||57.56|57.99|59.87|61.52|61.85|60.375|60.92|60.52|60.8|58.74|59.935|60.08|61.76|61.03|60.08|58.245|55.47|56.63|56.57|57.57|59.57|60.11|60.64|59.78|61.4|60.12|60.37|60.55|62.1|59.15|56.5736|56.42|56.35||58.12|58.52|57.73|57.61|57.64|57.3|57.42|58.42|57.54|57.92|59.265|59.035|58.3501|58.73|57.86|57.27|55.74|54.61|55.46|54.755|54.54|55.02|56.02|57.65||57.675|57.34|55.62|53.3|53.29|52.705|52.04|53.05|53.85||53.33|54.18|53.91|54.95||54.82|54.1|54.77|55.36|54.3008|53.7|55.48|57.31|57.79|57.68|58.56|58.52|58.24|60.62|59.645|61.7236|60.3|58.05|57.75|57.41|58.96||58.73|59.61|59.18|58.65|58.23|58.45|58.86|57.885|57.05|57.235|55.43|54.45|59.14|60.27|56.11|62.62|63.9716|63.6957|62.83|62.27|61.5|60.34|59.9383|58.61|57.85|59.13|60.11|58.225|57.05|56.88|58.1473|60.405|61.08|61.02|61.76|62.3304|61.45|57.56|56.45|55.36|54.85|54.22|54.05|53.985|55.81|57.15|56.69|55.77|55|56.25|56.341|57.195|58.58
02376|16961|/equities/primo-water-corp|R2000VALUE|14.6088|14.5216|14.4344|14.3811|14.4441|14.4392|14.3617|14.4489|14.4828|14.8122|14.7347|14.6572|14.4731|14.5216|13.2525|13.1556|13.5238|13.4753|13.5625|13.4947|13.3348|13.6497|13.7756|13.732|13.7272|13.4947|13.4075|13.4462|13.3784|12.9377|12.8844|12.8456|12.3225|12.3855|12.3806|12.2934|12.4484|12.2837|12.0125|11.8817||12.0658|12.1287|12.1772|12.1481|12.2159|12.1675|12.1384|12.3661|12.6034|12.6422||12.6519|12.4969|12.4823|12.3903|12.3903|12.5695|12.6955|12.7391|12.6083|12.5453|12.5453|12.3612|12.4581|12.555||12.6955|12.71|13.0878|13.3019|13.1944|13.2186|13.3009|13.4559|13.5431|13.6594|13.6981|13.4995|13.3445|13.3252|13.64|13.6981|13.6012|14.6862|14.5216|14.6717|14.5313|14.3666|14.4441|14.6233|14.8219|14.8897|14.88|14.6523|14.6523|14.6378|14.5313|14.5216|14.3375|14.3375|14.3181||14.3908|14.3859|14.2794|14.4198|14.4925|14.3666|14.1631|14.0517|14.0372|13.7563|13.7272|13.7272|13.8095|13.6788|13.6788|13.9694|13.8628|14.0323|13.8367|14.0275|14.57|14.6669|14.6862|14.788|14.7541|14.5313|14.6184|14.7444|14.6669|14.3278|14.4683|15.6938|15.6841||15.6841|15.5484|15.4903|15.4903|15.3547|15.19|15.19|15.2481|14.9478|15.0737|14.9381|15.0544|14.9333|15.0641|14.9575|14.8558|14.8219|14.6862|14.2309|14.1922|14.1341|14.26|14.6088|14.8316||14.5313|14.725|14.8316|14.943|15.2384|15.2869|14.9866|15.1125|14.8413||14.9769|15.035|14.9381|15.0495||14.8413|14.7298|14.7928|14.6669|14.7202|14.7977|14.88|15.0641|14.8219|14.8219|14.8219|14.6088|14.662|14.8122|15.3353|14.9672|15.1173|14.5506|14.4973|14.5506|14.6281||14.5313|14.725|14.2891|13.8047|13.4947|13.6642|13.7563|13.4608|13.8144|13.1266|12.7875|12.6955|12.6131|12.4436|12.5356|12.865|13.9742|14.0081|13.9403|13.8822|13.8289|13.9645|13.9403|13.2428|13.0975|13.1459|13.3203|13.0297|12.8602|12.4|12.8166|12.5356|12.5211|12.4872|12.6519|12.618|12.6131|12.1675|12.1287|12.1191|12.0997|12.0028|12.1287|12.1239|12.4484|12.8359|13.0103|12.9716|13.1072|13.3117|13.3203|13.33|13.9694
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE|16.6|16.5001|16.35|16.235|15.95|15.87|15.75|15.83|15.995|15.9|15.98|16.07|16.18|16.26|16.29|16.375|16.415|16.41|16.165|16.6|16.71|16.775|16.76|16.77|17.13|17.045|17.535|17.6|17.37|17.455|17.39|17.68|17.86|17.9|18|17.89|17.64|17.81|17.59|18.16||18.12|17.92|17.83|17.92|17.93|17.25|17.11|17.45|17.89|18.14||18.46|18.29|18.29|17.98|17.94|18.15|18.03|18.46|17.84|17.66|17.72|17.11|17.02|17||16.51|16.325|16.63|16.84|16.7|16.685|16.46|16.31|16.39|16.965|17.0292|16.91|17.04|16.73|16.9|16.545|16.265|16.395|15.995|16.535|16.49|15.7|15.64|15.72|16.11|16.01|16|15.85|16.005|15.84|15.77|15.92|16.14|16.25|16.04||16.075|15.895|15.905|15.865|15.71|15.51|15.3|14.95|15.14|14.55|14.705|14.9302|15.33|15.38|15.335|15.83|16.24|16.615|16.31|16.53|17.22|17.27|17.23|17.665|17.69|17.37|17.48|18.0125|17.97|17.845|17.84|17.825|18.16||18.38|18.73|19.1|19.11|19.11|19.01|19.04|19.005|18.78|18.82|18.93|19.23|18.57|18.3|18.36|18.52|18.34|18.04|17.86|17.78|17.535|17.61|17.555|17.66||17.41|17.31|16.745|16.285|16.4|16.17|16.18|16.59|16.37||16.665|16.6|16.665|16.795||16.76|16.57|16.835|16.82|16.9|17.18|17.37|17.975|17.985|17.2|17.73|17.7025|17.09|17.175|17.24|17.56|17.56|17.24|17.12|17.16|17.46||17.33|17.425|17.415|17.5|17.085|17.62|17.72|17.43|17.505|16.94|16.27|16.315|16.09|16.11|15.72|16.2|16.78|16.55|16.32|15.98|15.735|15.72|15.54|15.29|15.48|15.45|15.74|15.34|15.04|15.13|15.42|15.41|15.515|15.37|16.22|16.71|17.35|16.72|16.2901|15.97|16.36|16.335|16.695|17.275|17.625|17.98|18.09|18.46|18.39|18.59|18.96|19.56|20.28
02378|961754|/equities/gores-holdings-inc|R2000VALUE|27.49|27.17|22.045|21.99|22.04|22.16|22.31|22.34|22.48|22.86|23.01|23.17|23.13|23.05|21.79|22.975|23.39|23.45|23.09|23.185|23.595|23.929|24.05|23.77|24.115|24.15|24.27|24.63|24.78|24.57|24.445|24.47|24.325|24.435|24.81|24.61|24.78|24.72|24.5|24.775||25.16|25.22|25.3|25|25.04|25.19|25.13|25.57|25.61|25.65||25.71|26.65|26.02|25.85|25.75|26.245|25.73|25.42|25.45|25.71|25.23|24.86|24.61|25.085||25.71|25.6|25.755|25.35|25.56|25.74|25.41|25.305|25.56|26.08|26.21|26.17|25.9|26.19|25.97|25.86|26.16|26.22|26|25.78|25.63|25.05|24.74|24.57|24.6|24.61|24.41|24.26|24.22|24.41|24.47|24.913|25.09|25.13|24.91||24.96|25.04|24.7|24.69|24.63|24.28|24.06|24.57|24.64|23.83|23.83|24.14|24.472|24.2801|24.2113|24.7|24.495|24.41|23.8|23.82|24.101|24.11|23.995|24.185|24.61|24.475|24.32|24.29|24.58|24.43|24.385|23.27|22.35||22.43|22.4|22.36|22.51|22.69|22.52|22.685|22.4|22.19|22.645|22.59|22.55|22.4091|22.73|22.4|22.14|22.16|21.99|21.95|21.79|21.59|22.065|22.22|22.96||22.4|22.5|21.96|22.94|23.08|23|22.55|22.17|22.18||22.27|22.37|22.46|22.782||22.84|22.625|22.7994|22.65|23.07|22.75|23.39|23.72|23.87|24.36|24.5464|24.68|24.91|24.78|24.56|25.76|25.57|25.7|25.69|25.94|25.95||25.47|25.81|26.8838|26.67|26.32|26.71|26.54|26.76|26.5|27.48|28.06|28.2|27.8|27.42|26.0401|25.44|25.53|26.35|25.89|25.71|25.38|25.37|24.78|24.2767|24.33|24.33|24.32|24|24.26|24.2069|23.92|23.86|23.54|23.41|23.67|23.77|23.51|23.03|23.24|23.44|23.54|23.36|23.53|23.64|24.1|24.21|23.9|23.83|23.69|23.695|23.68|23.73|23.78
02379|21151|/equities/brady-corp|R2000VALUE|50.03|50.14|49.35|49.33|48.9252|48.89|48.6|48.83|48.835|49.443|49.27|49.4|49.4|49.62|49.92|49.572|50.13|50.59|50.65|50.59|50.685|50.8|50.57|50.6|51.12|51.06|50.13|49.76|49.5|48.1|47.56|47.4|46.96|47.33|47.43|46.77|46.9|46.78|47.48|47.52||47.34|47.53|47.28|46.92|47.175|47.29|47.97|48.585|48.9|48.69||48.55|47.72|48.18|48.37|48.24|49.24|49.56|49.59|48.65|47.48|47.93|47.37|47.005|48.52||49.03|48.49|48.95|48.56|49.1|51.85|51.61|50.56|50.53|50.4|50.23|49.93|49.8|49.88|50.25|50.4|49.9|51.03|50.55|51.07|50.49|49.9|49.59|51.101|52.03|52.03|51.775|52.0225|51.59|51.46|51.7|52.01|52.1|51.85|51.345||51.16|51.28|52.15|53.01|53.09|52.425|52.49|52.21|52.51|51.46|51.91|52.1|52.48|52.095|51.29|51.195|51.27|52.07|51.76|52.56|53.74|53.76|53.97|53.7801|55.07|54.965|54.835|54.36|54.375|52.29|51.85|51.8|51.63||52.425|51.76|51.91|51.87|52.72|52.44|52.38|53.19|53.245|53.88|54.52|54.83|53.33|52.35|51.89|52.295|52.13|50.78|50.61|50.885|50.91|50.84|51.17|51.39||49.885|48.75|48.66|47.315|47.58|47.525|46.55|46.66|46||46.8|47.29|46.79|46.55||45.85|45.45|45.77|45.2|45.13|44.71|44.885|45.63|45.264|45.48|45.865|45.99|46.28|46.67|47.17|47.38|47.86|46.63|46.91|47.26|48.16||48.04|47.785|47.72|47.88|46.9334|48.07|48.08|48.01|48.135|47.78|46.36|46.59|46.51|45.905|44.56|45.39|45.805|45.61|45.04|44.51|44.22|43.87|43.28|42.47|42.375|42.34|43|42.175|41.75|40.52|42.1|42.28|42.08|41.75|42.53|42.53|43.11|41.97|41.54|40.73|41.14|40.89|41.5|41.69|41.89|42.53|42.1|43.05|42.33|42.37|42.07|43.18|44.78
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.19|36.74|37.01|37.85||37.543|37.53|37.29|37.29|37.67|38.63|39.61|39.2|38.77|36.08|34.732|35.43|34.86|34.81|36.755|37.64|38.33|38.1|37.8|33.78|32.47|32.75|31.9|30.95|30.82|31.77|31.675|32.54|32.11|31.17|31.85|31.77|32.14|32.36|32.18|34.42|35.24|33.27|33.4|33.24|33.655|33.26|33.86|34.08|34.97|36.46|36.52|36.59|36.43|37.19|36.94|37.18|38.85
02381|17575|/equities/wsfs-financial-corp|R2000VALUE|38.8131|37.81|38.16|37.11|39.37|39.67|40.67|40.665|41.09|41.02|41.06|42.48|43.28|43.19|42.81|42.155|43.125|41.75|41.53|41.58|42.455|43.37|43.4|43.06|42.45|41.28|41.46|41.32|41.14|40.8|39.14|38.6|38.35|38.97|39.0112|37.85|37.37|36.81|36.4289|37.62||37.55|37.68|37.49|36.55|36.41|36.015|34.59|35.1|36.48|37.17||37.7125|37.92|38.3787|38.8|38.67|38.545|38.53|38.15|35.31|34.695|34.45|33.11|32.757|33.63||33.51|33.251|33.9392|33.58|32.53|32.35|32.94|31.2|30.85|30.395|29.5859|29.64|30.31|30.45|31.26|31.66|29.86|32.69|32.37|34.69|34.04|33.54|33.42|34.11|37|36.945|37.59|37|36.85|36.28|36.3|36.02|36.27|36.87|36.61||36.18|36.02|36.12|36.86|37.35|37.31|37.46|36.09|37.82|34.8254|36.71|38.08|39.39|38.54|38.06|38.28|37.4|39.27|38.59|41.845|44.07|46.16|46.19|47.73|47.9875|48.05|49.17|49.54|49.32|48.86|49.38|49.59|49.835||50.17|50|49.89|50.6142|50.04|49.8|50|49.87|49.94|49.3|49.47|48.565|47.16|46.65|45.87|47.5|46.45|46.56|47.35|47.66|47.1777|46.03|47.04|47.85||47.23|47.46|46.43|45.45|45.34|44.35|43.78|44.49|44.76||45.14|45.36|45.33|45.5||45.325|41.81|45.215|44.35|44.34|43.74|43.935|45.05|46.29|45.665|45.54|45.8012|45.65|45.71|46.22|48.44|48.3|46.12|46.52|46.81|47.42||46.5|45.51|46.28|46.67|46.66|48.07|47.625|47.635|47.865|45.84|45.4234|46.975|47.03|46.34|45.08|46.14|46.48|45.91|45.4|45.36|45.5|45.73|48.72|47.6|47.1|48.96|49.44|48.54|47.8104|44.74|44.94|44.84|45.44|45.45|47.82|47.58|48.01|46.53|46.4|46.21|46.74|46.95|47.93|47.855|49.15|50.31|50.24|49.16|48.91|48.4|48.15|48.26|49.22
02382|17546|/equities/washington-federa|R2000VALUE|26.76|26.76|26.35|26.57|26.93|27.07|27.91|28.06|28.29|28.27|28.85|29.55|29.54|29.73|29.98|29.645|30.92|30.74|30.25|29.94|30.33|30.725|31|30.78|30.48|30|29.64|29.44|29.43|28.83|28.27|26.92|26.64|27.41|27.27|26.885|26.09|25.98|25.294|26.35||26.52|26.52|26.66|26.25|26.29|26.39|26.04|26.53|27.47|28.18||28.57|28.57|28.73|29.43|28.9|28.94|29.09|29.12|27.25|27.06|26.9|25.75|25.64|26.23||26.02|26.17|26.66|27.36|26.47|25.6|26.35|26|25.43|25.2175|24.62|24.73|24.75|25|25.55|25.315|23.9|25.57|25.18|27.495|27.56|27.4|27.29|27.5|28.47|28.43|28.525|28.64|28.515|28.105|28.37|28.93|29.37|29.72|29.59||29.62|29.4|29.1|29.6|29.51|29.28|29.75|29.94|29.96|28.2|28.72|29.9|31.37|30.27|29.75|29.97|30.0055|31.96|29.08|30.215|31.62|33.9897|34.18|34.89|34.24|34.25|34.52|35.03|35.29|34.82|34.78|35.18|35.49||36.31|36.22|36.37|35.75|35.37|35.21|35.48|35.54|35.255|35.335|36.23|35.81|35|34.17|33.5|33.56|33.6|33.255|33.34|33.6101|33.3|33.435|34.02|35.92||35.1|34.49|34|33.06|33.345|32.4|32.16|32.77|32.94||33.51|33.83|33.855|33.958||33.97|33.36|33.74|33.13|32.78|32.59|32.67|33.291|33.68|33.18|33.2608|33.28|33.05|33.02|33|34.73|34.72|34.1|34.3|34.28|34.94||34.8|34.93|34.38|34.215|33.94|34.91|35.36|35.79|38.09|38.205|37.32|37.71|37.92|37.53|36.78|37.61|38.58|38.22|37.57|37.54|37.48|36.88|36.94|35.99|35.965|36.885|36.77|35.57|34.41|31.13|31.2|31.19|30.95|30.725|31.2|31.26|30.83|30.01|29.92|29.835|30|29.77|30.31|30.22|30.92|31.5|31.61|31.08|30.82|30.86|30.82|30.945|32.01
02383|17110|/equities/sanmina-sci-corp|R2000VALUE|55.73|55.44|54.07|54.47|54.96|54.61|53.78|53.56|53.98|53.64|54.65|54.61|55.05|54.94|54.55|53.95|55.06|54|54.65|54.91|55.27|60.13|59.735|59.57|58.79|58.5589|57.54|57.63|57.49|59.98|60.51|60.24|59.57|63.29|62.45|61.58|60.455|59.83|59.13|59.57||59.72|60.09|59.075|57.68|56.7321|56.735|56.43|57.89|58|58.08||58.22|57.86|57.52|56.7727|55.39|55.13|55.2|54.45|52.58|51.85|52.92|52.21|52.725|54||53.96|52.44|51.64|50.99|50.74|51.12|50.59|49.21|49.31|49.09|49.0715|52.95|52.4779|52.67|52.66|52.05|51.4|52.1|51.34|52.1|51.7|50.18|51.43|51.57|53.3|53.61|54.07|54.68|55.37|55.79|55.69|56.165|56.38|56.43|55.48||56.15|57.57|58.6|59.05|59.9|59.2101|58.03|56.96|57.64|56.19|56.89|57.33|57.88|57.42|56.51|55.52|55.975|58.17|56.656|57.46|59.5|59.69|59.235|59.92|59.69|59.19|60.69|60.42|60.74|59.21|60.48|60.3501|60.94||63.36|63.27|63.51|63.75|61.53|60.31|60.36|61.285|61.7401|61.9387|62.155|61.83|59.5|57.91|55.29|56.195|56.64|59.45|59.69|59.9241|58.9254|58.85|59.52|60.735||58.67|58.4572|58.31|58.19|56.95|55.3606|55.25|55.8|55.93||56.47|56.38|56.1|58.02||57.68|57.45|58.765|58.26|57.88|58.545|60.1|61.53|62.04|61.395|61.81|63.35|62.8195|63.88|64.2|66.12|66.2|64.1451|64.84|65.16|65.91||65.3|66.21|65.55|65.47|63.2504|65.3418|65.48|65.33|67.335|66.34|64.32|62.51|57.03|56.16|54.45|55.92|55.92|55.89|56.15|56.065|56.4|55.73|54.95|52.7201|52.4|51.61|52.16|50.99|50.2|48.4|49.4|49.11|49.17|49.095|49.4|48.58|48.12|45.83|45.96|45.91|44.29|44.9|44.95|44.83|46.02|47.1|46.465|46.48|46.1865|46.845|46.51|46.94|48.47
02384|945656|/equities/vista-outdoor-inc|R2000VALUE|28.5695|28.6|28.195|28.1|28.6|28.89|29.31|29.1172|29.36|29.34|29.15|29.29|29.29|29.31|29.63|29.55|30.05|29.98|29.4367|30.33|29.975|29.34|29.765|28.7|28.57|28.73|28.83|28.8|28.85|28.86|28.6001|28.68|28.97|28.56|28.26|27.76|27.41|27.19|26.91|27.3||27.56|27.67|27.67|27.56|27.18|27.14|26.84|26.96|27.17|27.325||27.115|26.96|27.53|27.64|27.4767|27.345|28|27.76|26.33|26.04|26.515|26.11|25.99|27.18||27.65|27.51|27.88|28.03|27.99|27.995|28.08|27.7|27.44|27.58|27.3|27.52|27.41|27.56|27.97|28.44|24.47|23.99|23.91|24.1|23.4|23.33|23.66|24.45|25.81|26|25.9|26.16|26.01|26.035|26.16|26.275|26.73|26.35|25.86||25.63|25.72|25.96|27.03|27.07|26.75|26.51|26.11|26.23|25.6|25.68|26.21|26.2398|25.985|25.75|25.81|26.06|26.89|26.44|27.49|27.805|27.975|28.19|28.35|28.48|28.25|28.37|28.485|28.41|28.02|27.53|26.98|26.97||27.76|27.68|26.8139|26.545|26.3|25.94|26.085|26.52|26.3762|26.59|28.089|27.44|29.13|28.82|28.69|28.65|28.47|27.93|28.0701|27.64||26.47|26.755|27.1248||26.92|26.41|26|25.74|25.98|24.94|25.01|25.01|24.37||24.09|24|23.92|23.53||23.54|22.97|23.33|23.16|23.71|23.55|24.48|25.32|26.14|26.31|27.07|27.6|27.23|27.235|27.62|27.6386|28|27.005|27.12|27.12|26.85||26.69|26.6799|26.22|26.08|25.58|25.51|27.13|26.61|26.1|24.96|23.55|24.66|24.79|25.62|24.28|28.58|29|28.96|28.75|28.6|27.4|26.38|25.97|25.49|25.63|25.41|26.015|26.15|25.46|24.9|24.99|24.66|25.01|24.86|25.61|25.19|25.06|23.81|23.93|23.8|24.01|23.9|24.19|24.27|24.98|25.62|25.76|27|27.07|27.96|27.84|27.83|29.17
02385|20897|/equities/rlj-lodging-trust|R2000VALUE|9.86|9.66|9.435|9.58|9.735|9.56|9.565|9.46|9.59|9.65|9.625|9.674|9.705|9.92|9.91|9.72|9.7|9.69|9.57|9.93|9.995|10.22|9.98|9.88|9.87|9.77|9.86|9.925|9.7|10.07|9.94|9.97|9.955|10.27|10.46|10.56|10.33|10.27|10.145|10.22||10.27|10.17|9.8|9.865|9.64|9.69|9.66|9.8|9.76|9.96||10.07|10.005|10.215|10.45|10.505|10.81|10.76|10.87|10.62|10.66|10.695|10.29|10.095|10.295||10.145|10.075|10.23|10.535|10.52|10.49|10.505|10.525|10.53|10.62|10.615|10.495|10.79|10.49|10.65|10.38|9.995|9.98|9.77|10.09|9.8201|9.77|9.851|9.945|10.2|10.135|10.135|10.345|10.37|10.26|10.145|10.16|10.13|10.285|10.22||10.26|10.285|10.285|10.395|10.25|9.98|9.85|9.54|9.65|9.27|9.48|9.72|10.2|9.93|9.98|10.21|10.28|10.52|10.27|10.455|10.84|11.27|11.28|11.4|11.41|11.28|11.305|11.26|11.42|11.225|11.17|11.19|10.95||11.22|11.47|12.02|12|11.83|11.7|12.13|12.11|12.14|12.24|12.56|12.62|12.23|12.16|11.81|12.11|11.825|11.52|11.44|11.42|11.15|11|11.11|11.24||11.09|11.21|10.9|10.48|10.55|10.41|10.37|10.59|10.43||10.3|10.25|10.24|10.42||10.23|10.04|10.225|10.75|10.76|10.805|11.16|11.34|11.62|11.375|11.33|11.505|11.34|11.38|11.54|11.93|12.08|11.7|11.61|11.68|11.74||11.76|11.71|11.59|11.53|11.195|11.39|11.695|11.75|11.87|11.48|10.985|11.08|11.01|11.155|11.01|11.51|12.085|11.925|11.765|12|11.81|11.46|11.48|11.4|11.37|11.18|11.275|10.94|10.655|10.08|10.2|10.055|10.2|10.37|10.49|10.355|10.56|10.01|9.85|9.84|10.27|10.16|10.11|10.32|10.845|11.43|11.96|11.83|11.775|12.14|12.015|12.08|12.575
02386|16690|/equities/myriad-genetics|R2000VALUE|17.49|17.38|17.345|17.3|17.32|17.12|17.03|16.63|16.53|16.86|17.14|17.42|16.48|16.42|16.54|17.02|17.365|17.96|20.6|21.05|21.59|22.03|21.82|21.57|21.72|21.91|21.965|22.355|22.11|22.2|22.04|22.39|22.42|22.74|22.63|22.29|22.71|22.69|21.81|22.085||23.01|23.17|22.77|22.5|22.34|22.52|22.25|22.595|22.605|22.56||22.5222|22.45|22.71|23.37|23.32|23.01|22.59|22.58|22.38|21.56|22.6701|22|21.99|22.18||21.88|21.715|22.07|21.857|19.425|18.88|18.34|17.8|18.05|17.655|17.44|17.34|17.395|17.88|18.2|18.315|18.99|21.08|21.1|21.04|20.5673|20.65|20.84|21.0555|21.81|21.99|21.5001|21.47|21.56|21.93|21.97|22|22.33|22.935|22.79||22.67|23.15|23.21|22.8826|22.82|22.46|22.785|22.44|22.97|23.105|22.78|22.86|23.165|22.9727|22.99|22.94|22.15|21.96|20.76|20.43|21.45|21.445|21.4|21.93|22.55|20.86|19.255|18.4|18.31|18.03|17.84|17.91|18.16||18.48|18.71|18.455|18.26|18.32|18.17|18.61|18.85|18.58|18.91|19.81|20.11|19.09|19.11|19.15|19.55|19.64|19.7|20.76|20.35|19.31|18.74|19.28|18.28||18.33|18.11|17.16|16.6292|16.57|15.745|15.67|15.34|14.55||13.92|14.53|14.53|14.95||15.47|15.685|15.8|16.1|16.27|16.19|16.85|17.1|17.28|17.54|18.78|19.42|19.51|19.4|19.72|19.705|19.89|18.825|18.691|18.76|18.93||19.29|19.26|18.7|18.89|18.92|19.57|20.47|20.32|20.07|18.85|17.56|16.27|16.0031|15.65|15.38|15.91|15.94|20.305|19.881|19.76|19.605|18.99|18.76|18.55|18.6|18.57|19.96|19.0349|18.67|18.15|18.195|18.215|18.89|19.57|20.12|20.07|19.91|18.91|19.08|18.9801|18.51|18.02|18.38|18.21|19.11|20.08|20.54|20.7|20.6|21.4|21.67|21.68|22.8
02387|13985|/equities/mantech-international|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.98|95.96
02388|20456|/equities/minerals-technologies-inc|R2000VALUE|59.01|59.415|58.84|58.38|57.8901|57.39|57.36|57.22|56.91|56.47|56.685|56.78|57.96|58.715|58.87|58.811|59.91|59.47|59.82|60.57|61.01|59.24|58.26|58.605|57.89|56.66|55.73|54.91|55.44|53.95|53.33|53.29|53.385|54.66|54.62|54.01|54.395|54.46|54.1125|55.36||57.17|56.88|55.37|54.82|54.3|54.37|54.05|55.265|55.36|56.08||56.05|55.37|55.93|56.36|55.97|56.12|56.07|57.21|55.95|55.805|56.1|55.11|55.17|56.63||57.48|57.48|58.54|59.86|60.3|60.445|59.94|59.205|58.335|59.39|58.53|58.8|59.63|60.09|60.9|60.34|58.31|59.5|58.05|58.79|56.81|55.26|55.6|56.31|58.2766|58.26|58.93|58.65|58.67|59.45|59.41|59.31|59.34|59.26|57.3633||57.57|57.6|58.195|59.59|59.47|58.88|57.86|56.1|56.49|55.36|55.46|56.045|56.87|56.09|55.73|56.245|56.44|58.11|56.235|57.23|59.83|59.925|59.9|60.23|61.5|60.58|60.7|60.35|61.08|60|60.9|61.27|61.83||61.9|60.87|61.11|61.2464|61.065|60.41|60.44|61.59|62.75|62.38|59.8|70.825|69|67.505|67.221|67.2495|66.82|65.53|65.62|65.7|64.235|63.68|64.83|65.74||66.099|65.4|65.22|64|63.9701|62.55|61.21|61.21|60.04||59.7804|59.475|58.78|59.36||58.499|58.04|59.935|58.59|57.9|57.05|57.65|60|60.085|60.01|60.39|60.39|60.7|60.1|61.24|60.755|60.28|57.04|55.66|56.4525|57.28||56.49|55.99|54.99|54.41|53.62|55.04|56.44|56.97|57.29|55.1312|53.01|53.44|53.225|52.87|51.63|52.6|54.62|54.71|52.79|56.57|55.61|54.3316|54.26|53.67|52.94|53.69|54.435|53.27|51.89|49.89|51.755|50.9|50.35|50.2538|52.18|51.74|52.4201|49.71|49.38|49.47|49.88|49.4554|50.155|50.82|53.29|54.52|54.86|54.92|54.61|57.75|58.11|60.69|63.06
02389|20300|/equities/national-health-investors-inc|R2000VALUE|50.4301|50.31|50.17|50.21|50|49.5301|49.65|49.56|49.92|50.52|51.02|51.1531|51.3|51.08|50.61|54.76|54.8|54.63|54.2152|54.3|54.44|54.63|55.03|55.095|55.6|55.62|55.732|55.42|54.3318|54.29|53.52|53.11|53.16|53.61|53.59|52.2754|51.655|51.82|51.1|52.46||52.215|51.34|51.49|52.14|52.29|51.37|50.89|51.655|52.355|52.67||53.83|53.33|53.06|52.54|52.2075|52.6801|53.375|53.76|52.68|52.67|52.91|51.95|51.63|51.6||50.43|50.445|51.5|51.8|51.89|51.7901|52.55|52.09|52.14|53.07|52.89|52.01|49.85|48.9594|49|48.72|47.54|48.2635|47.7541|49.19|49.52|48.37|47.94|48.78|49.1002|49.4|49.645|49.56|49.63|49.9999|49.85|49.84|50.5|50.4482|49.81||49.9997|49.31|48.85|49.6|50.63|50.15|49.94|49.47|49.6|48.0601|48.045|48.98|50.835|51.03|50.97|52.05|51.54|52.03|50.91|50.96|52.37|52.25|52.05|52.66|53.61|53.3|53.48|55|54.98|53.8|53.75|53.7|57.63||58.01|57.0383|57.21|57.28|57.88|56.2|56.261|56.74|56.94|57.35|58.26|58.81|57.97|57.39|57.28|56.92|56.19|55.9|56.43|55.68|55.38|55.285|55.495|55.22||54.69|54.075|52.57|52.02|52.86|52.78|52.23|53|51.88||51.7907|51.91|52.52|53.6||53.72|53.27|54.5|54.35|54.62|54.16|55.07|55.21|56.33|55.9|56.58|55.89|55.66|55.92|55.87|55.2|55.26|53.9|53.39|53.16|54.02||53.695|54.8|53.83|53.1|52.27|53.11|54.445|55.57|56.42|55.77|54.14|54.195|54.72|54.65|53.17|54.84|55.06|56.29|55.88|56.03|55.45|54.73|54.96|54.06|54.565|53.935|54.36|53.13|52|50.91|51.04|50.73|50.97|50.85|52.62|53.58|55.83|56.09|55.55|53.77|56.255|56.01|55.07|58.98|60.16|61.84|61.57|61.3364|60.98|62.08|61.67|64.88|66.342
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.09|36.09|36.11|36.11|35.89|35.84|35.825|35.78|35.75|35.69|35.72||35.72|35.7|35.76|35.74|35.74|35.36|35.295|35.2|35.22||35.48|35.4|35.16|35.15||35.19|35.1|35.21|35.125|35.155|35.23|35.34|34.87|34.975|35.06|35.02|34.99|34.57|34.46|33.92|33.99|34.68|34.48|34.8|34.94|35.1||34.97|34.8|34.61|34.38|34.17|34.26|34.09|33.98|34.03|33.68|33.605|33.345|33.92|34.05|34.075|34.42|34.585|34.63|34.82|34.71|34.7|34.48|34.35|34.02|34.025|33.97|33.83|33.75|33.695|33.49|33.73|33.3|33.22|33.11|32.995|32.81|33.05|33.42|33.305|33.175|33.04|32.71|33.11|33.59|33.93|34.11|34.01|33.61|33.66|33.85|34.05|34.469|34.39
02391|20761|/equities/john-wiley---sons-a|R2000VALUE|36.26|36.27|36.11|36.4|36.22|35.97|35.69|36.17|35.92|35.74|35.53|35.72|35.86|35.82|35.155|34.82|34.73|34.58|33.845|34.2949|33.69|34.03|33.47|33.42|32.92|33.22|33.05|33.25|33.61|34.51|34.47|34.41|33.67|33.87|33.62|32.35|32.21|32.2211|32.14|32.66||33.91|33.72|33.14|32.55|31.35|30.76|30.55|32.19|32.41|32.32||32.44|30.05|36.38|37.2|37.09|38.75|39.015|38.71|37.85|37.51|37.24|35.76|35.59|35.52||35.25|34.89|35.6|36.46|35.91|35.89|35.66|35.38|34.89|35.03|34.665|34.48|35.315|34.95|35.24|35.18|34.92|35.28|34.99|38.07|37.93|37.01|36.825|37.48|38.36|38.81|38.2|38.225|38.1|38.03|37.96|38.025|38|37.96|37.33||37.85|37.56|37.49|38.3|38.45|37.95|37.25|36.52|36.51|35.46|36.02|36.41|37.125|36.9|35.86|35.43|34.49|35.07|35.25|35.0401|35.829|43.1|43.26|43.93|44.75|43.99|43.94|44.48|44.45|43.78|43.84|44.01|44.05||44.97|45.36|45.82|45.735|46.27|45.87|46.3|47.05|46.82|47.32|48.49|47.91|45.55|44.88|44.73|44.65|44.09|44.14|44.48|44.35|43.04|42.71|42.86|43.86||43.35|43.215|42.99|42.47|42.19|41.6388|41.25|40.85|40.375||39.6|39.11|38.72|39.09||39.26|38.755|39.2|38.92|38.31|38.66|40.28|41.84|41.93|40.68|40.89|42.74|40.05|44.73|45.52|46.025|46.87|45.16|45.46|46.08|47.31||46.96|46.15|46.07|46.31|45.86|45.84|46.17|45.96|45.27|43.1924|41.35|41.88|41.83|40.92|39.995|40.91|41.85|41.37|40.49|40.78|40.15|38.76|38.255|37.6|37.72|37.75|38.7|37.39|37.43|36.61|37.01|36.57|36.9|36.94|38.12|38.16|38.65|37.33|37.48|38.04|39.19|38.515|38.415|39.991|41.36|42.37|42.5|43.23|42.66|43.55|44.33|44.78|46.16
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.47|102.43|102.39|99.2|99.12|99.6675|99.9|99.6|98.8075|97.75|99.585|100.03|99.525|100.79|101.3|101.55|101.425|101.18|101.7064||101.89|101.85|102.08|102.2|102.18|102.12|102.14|102.15|102.16|102.1|102.07|102.18|102.13|102.12|102.075|101.9|101.5|101.92|101.97|101.94|101.75|101.71|101.67|101.47||101.74|101.55|101.45|101.1|101.18|101.28|101.1|101.1|100.87||100.74|100.52|100.81|100.59||100.57|100.18|100.2225|100.15|100.15|99.87|100.52|100.55|100.55|100.45|100.5|100.4|100.305|100.255|100|100.04|100.22|100.315|100.47|100.39|100.64||100.7|100.48|100.3|100.07|99.89|100.41|100.165|100.26|100.1|100.02|99.16|100|100.2|100.13|99.775|100.81|101|100.8|100.78|100.475|100.67|100.51|100.42|100.41|100.36|100.31|99.55|99.685|99.2|98.44|98.61|98.325|98|97.68|97.7|97.17|97.54|95.65|95.45|94.76|95.28|93.385|97.08|97.72|98.63|99.03|98.86|98.8|98.94|99.79|99.79|99.735|99.78
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE|4.01|4.32|4.445|4.32|4.35|4.19|4.74|4.95|5.01|5.055|5.145|5.23|5.275|5.61|5.53|7.01|7.2|7.1613|7.025|7.13|7.3|6.75|6.72|6.815|6.98|6.93|7.3|7.06|7.015|6.96|7.04|7.135|7.13|7.255|7.1238|7.02|7|6.92|6.77|7.25||7.35|7.33|7.45|7.64|8.375|9.25|9.09|9.2806|9.2|8.3||7.93|7.87|7.9|8.06|8.08|8.15|8.18|8.01|7.75|7.855|8.16|8.16|8.13|8.0265||8.01|8.01|8.25|8.57|8.14|8.16|8.4|8.53|8.47|8.86|8.685|10.05|8.33|8.72|8.8|8.735|8.21|8.2|8.195|8.65|8.6|8.54|8.92|9.455|9.85|10.07|10.14|10.3838|10.71|11.53|11.66|12.14|12.33|12.28|10.97||10.08|9.77|9.6119|9.47|9.73|9.41|8.78|8.65|8.24|7.77|7.74|7.77|8.01|8.01|8.11|9.3|9.17|9.56|9.4401|9.4|10.14|10.33|10.54|10.89|11.64|11.49|11.79|11.63|13.75|13.52|13.76|13.285|13.88||14.62|14.42|13.655|12.87|12.8471|12.6|12.88|13.25|13.47|13.6|13.88|13.91|12.85|13|12.88|13.06|12.94|12.9|13.03|13.3992|12.86|12.91|13.14|13.11||13.14|13.35|13.28|13.16|12.8191|12.465|12.085|12.07|11.8||11.41|11.2001|10.91|10.65||10.81|10.61|11.305|11.02|10.76|10.795|11.05|11.6682|11.85|11.62|12.11|12.3|11.95|11.5|11.71|11.47|11.64|11.34|11.51|11.52|11.62||11.5768|11.72|11.8|11.77|11.89|12.1488|13.19|13.42|14.39|13.27|12|19.48|19.89|19.38|19.16|20.06|20.85|20.82|20.61|20.655|19.275|18.29|18.185|18|18.12|18.34|19.3|19.57|19.4|19|19.57|19.3|19.41|19.395|20.335|20.25|21.16|20.99|20.89|20.29|20.54|20.24|20.06|20.34|20.77|21.33|21.68|21.82|22.52|22.63|22.28|22.61|24.7
02394|16322|/equities/international-ban|R2000VALUE|45.35|45.21|44.4|44.54|44.165|44.28|44.61|45.01|44.9525|44.7|44.92|45.67|45.8|45.6576|46.79|46.28|48.02|48.05|48.75|48.84|48.81|48.84|48.81|48.65|48.19|47.9805|47.77|48.07|47.495|47.9|47.06|45.525|45.15|45.68|45.46|44.8|44.49|44|43.62|44.38||44.05|43.99|43.47|43.01|42.91|43.3|42.69|43.42|44.8|45.56||46.21|46.5|46.47|47.22|46.75|47.51|47.14|46.75|43.3|44.49|44.145|42.74|42.15|43.09||42.74|42.885|43.71|44.16|43.24|42.84|42.88|42.495|41.93|41.26|40.59|40.83|40.996|40.43|40.91|40.595|39.095|40.83|40.37|41.61|41.91|40.99|40.56|40.6|41.86|41.35|41.86|41.86|41.45|41.32|41.3|42.4|42.45|42.4|42.11||41.81|41.11|41.01|42.05|42.15|41.75|42.66|42.77|43.44|40.8|41.25|42.37|43.635|42.92|42.35|42.69|41.01|42.64|41.33|43.15|44.46|47.4|47.74|48.52|48.025|47.335|48.06|48.27|47.37|45.55|45.65|45.445|45.42||45.68|45.38|45.45|45.21|46.035|45.97|46.18|46.81|46.49|47.2|47.16|46.71|46.08|45.02|45.16|44.605|44.17|43.83|43.44|43.76|43.27|42.79|43.45|45.08||44.76|44.77|45.075|45.01|45.25|45.55|44.03|44.62|44.92||45.5|45.48|45.545|45.58||45.56|44.835|45.485|44.86|44.32|44.12|44.62|45.33|45.99|47.38|47.7|47.8102|48.73|48.97|49.245|52.12|51.89|50.69|51.58|51.455|51.835||51.37|51.15|50.57|50.87|49.96|50.63|51.05|50.25|50.51|52.1|50.63|50.285|49.94|49.185|47.485|48.32|49.055|48.95|48.39|47.92|47.59|47.78|47.755|46.49|46.12|46.37|46.97|46.19|45.72|43.285|43.2|43.6|43.98|43.13|43.56|43.67|43.44|42.58|42.42|42.68|42.09|41.585|42.9|43.08|44.11|44.37|43.68|42.5|41.585|42|41.43|41.41|41.82
02395|16127|/equities/first-merchants-corp|R2000VALUE|29.54|29.53|29.145|29.48|29.16|29.27|29.72|30.15|30.27|30.24|30.66|31.07|31.42|31.61|31.335|31.25|32.26|32.22|31.84|31.26|30.5054|31.61|31.59|31.52|31.89|31.1|31.5|31.39|31.49|31.3|29.95|29.1332|29.2|28.96|28.68|28.02|28.19|27.78|27.23|27.61||28.15|28.15|28.405|27.72|27.5541|27.515|27.3|27.16|27.82|28.04||28.32|28.19|28.45|28.29|28.07|28.64|28.92|28.72|27.405|27.45|27.08|25.94|25.92|26.82||26.5|26.44|26.895|26.93|25.84|25.81|26.34|25.71|25.31|25.26|24.52|24.66|24.92|25.0709|25.885|26.12|25.2|27.17|27.11|28.82|28.75|27.94|27.5|28.44|29.93|29.79|30.04|30.09|30.02|29.7|29.64|29.77|30.22|31.21|31.27||31.38|31.28|31.35|32.38|32.525|32.68|33.52|33.2975|33.755|32.16|32.71|34.02|35.5607|34.35|34.34|34.65|34.145|35.16|33.07|35.38|37.05|39.085|39.63|40.71|39.87|39.64|40.4|40.71|40.7|40.6|41.06|41.15|40.99||41.71|41.76|41.37|40.46|42.08|41.7768|42|42.53|42.66|42.615|42.98|42.3|42.08|40.87|40.3|40.07|40|39.86|39.8425|39.99|39.78|39.84|39.92|41.26||40.94|41.61|40.3543|40.98|41.45|41.58|40.37|40.87|40.495||40.77|40.11|40.12|40.2968||40.06|39.51|39.84|39.79|39.62|38.75|38.82|39.74|41.05|41.51|41.58|41.61|41.0383|41.145|40.91|42.75|43.15|42.445|42.85|42.94|43.43||43.545|43.89|43.01|42.45|41.81|42.275|42.63|42.85|42.99|43.92|43.3412|43.77|43.86|43.19|42.28|43.14|44.29|44.005|43.8|44.12|43.93|43.516|43.43|42.2639|41.825|42.19|42.45|42.18|41.94|39.77|40.08|39.65|39.65|39.53|40.1796|40.47|39.81|38.69|38.63|38.44|39.25|39.063|39.61|39.755|40.785|41.64|41.95|40.7|40.07|39.82|39.54|39.69|40.405
02396|15309|/equities/arkansas-best-corp|R2000VALUE|103.069|102.15|101.29|104.3|104.01|104.87|106.77|100.89|101.47|103.61|103.19|105.01|107.5|108.27|107.405|109.81|112.18|114.62|114.2|112.7|111.38|115|114|117.5|112.84|108.59|105.12|108.34|107.22|101.135|100.02|94.18|95.1309|96.15|95.91|96.35|96.59|95.94|92.885|94.4||97.445|97|95.85|92.96|86.63|85.11|85.25|86.66|85.1|85.36||87.4725|86.52|87.045|85.64|84.535|84.7|86.75|84.88|82.1752|83.2|84.6|82.95|83.53|86.555||86.74|84.42|83.38|86.06|85.06|85.27|83.48|83.85|84.26|86.63|86.08|84.51|86.03|85.21|86.31|86.06|85.57|89.96|88.46|89.51|86|87.745|84.08|92.85|93.27|94.84|94.28|92.32|93.63|92.39|91.8|91.22|93.19|92.83|88.12||88|86.5|87.9501|89.27|90.67|90.435|90.07|90.24|90.2|87.34|88.45|90.02|88.885|86.365|87.85|89.4|89.53|90.395|90.81|95.59|98.87|99.75|99.97|101.41|100.5494|96.62|97.48|96.07|97.16|94.6|96.11|96.27|98.015||101|99.99|100.1|97.32|97.4|99.25|100.62|100.15|91.35|85.78|78.3699|87.605|83.92|80.46|80.46|79.71|79.65|79.72|80.4793|79.235|76.06|74.75|76.35|76.05||77.28|77.015|77.28|76.125|76.43|70.57|68.86|68.79|68.23||69.06|69.56|68.95|70.18||70.56|68|70.95|69.98|72.72|74.01|75.42|78.06|78.42|76.01|76.5|76.31|76.865|76.15|78.15|79.7|79.755|79.2|80.01|79.13|81.11||80.39|80.535|80.51|80.51|78.53|81.58|84.27|84.09|81.5101|76.75|72.29|75.24|74.01|71.65|69.34|73.03|76.1301|76.01|75.315|75.34|74.67|75.855|73.49|71.76|72.48|75.82|77.52|77.61|75.265|74.56|75.3048|75.055|75.45|75.1005|77.11|77.331|77.065|73.28|72.67|73.12|71.67|70.56|68.56|68.8|70.69|72.58|71.19|70.81|70.25|74.31|73.84|74.5101|77.17
02397|17114|/equities/sandy-spring-banc|R2000VALUE|22.32|22.31|22|22.22|22.03|22.091|22.43|22.58|22.64|22.635|22.78|23.72|23.534|24.05|24.15|23.211|24.3|23.97|23.92|23.99|23.92|24.29|24.51|24.44|24.43|23.97|24.24|24.01|23.84|23.87|23.06|22.79|22.69|23.005|22.87|22.46|22.46|22.05|21.785|22.72||22.72|22.67|22.955|22.305|23.01|23.09|22.76|23.43|24.07|24.28||24.39|24.62|24.74|25.04|25.1|24.91|24.64|24.25|22.76|22.554|21.705|20.78|20.6|20.84||20.86|20.77|21.305|21.58|20.64|20.73|21.65|20.75|20.38|19.88|19.5|19.47|20.09|20.1704|21.1375|21.03|19.78|21.26|20.87|21.77|22.44|22.08|21.83|22.18|23.455|23.63|23.62|22.52|22.48|23|23.29|23.96|24.16|24.82|24.74||24.35|24.21|24.15|25.34|25.64|25.72|26.345|26.56|27.05|25.475|26.15|26.49|27.37|26.66|27.35|27.23|26.08|27.21|26.05|27.99|29.67|31.645|31.16|31.945|31.98|31.65|32.44|32.92|32.971|32.65|33.31|33.35|33.975||33.39|33.56|33.33|33.22|33.48|33.29|33.51|34.04|33.9648|34.2|34.48|34.15|33.39|33.43|33.55|33.07|31.49|33.83|34.4|34.29|34.14|33.35|33.65|34.85||34.87|35.3236|35.08|34.745|34.84|34.525|33.93|34.54|34.64||35.18|35.63|35.42|35.36||35.14|34.23|34.43|33.91|33.27|32.81|33.01|34.57|34.52|34.12|34.1|33.79|33.75|33.965|34.74|34.68|34.54|33.405|33.92|33.83|34.5||34.01|33.57|33.63|33.67|33.5|34.22|34.89|34.24|34.37|34.93|33.7|33.91|34.41|34.08|33.6|34.41|34.88|34.8|34.9|34.0789|33.45|33.075|33.15|32.33|33.93|37.53|38.15|37.62|37.26|35.32|35.6|35.65|35.7376|35.6756|36.82|36.89|36.91|35.34|35.15|35.54|36.44|36.69|37.42|37.5|38.48|39.165|39.43|38.95|38.38|38.47|37.82|37.98|38.7
02398|8154|/equities/washington-post-co.|R2000VALUE|574.51|572.98|572.21|573.38|573.28|573.51|573.215|575.19|577.3|580.49|583.05|586.01|587.05|588.41|594.07|594.03|598.92|591.5|584|583.9|581.72|583.2001|575.6|575.19|576|572.0906|574|573.59|576.79|555.7601|556|559.21|559.28|566.55|566.73|563.44|555.86|555.87|551.36|561.97||568.16|568.4555|572.66|567.08|565.8128|567.77|565.87|571.77|563.36|565.89||563.01|569.895|569.27|573.16|574.31|573.59|580.205|585.51|568.07|560.71|563.1501|561|559.6|566.3101||566.04|567.92|574.795|583.57|580.125|583.46|575.56|579.23|576.35|572.31|576.1|575.65|578.875|575.6|577.73|571.71|558.155|571.52|557.01|576.05|574.98|574.47|569.77|573.9|584.42|584|587.485|586.26|587|592.63|590.895|588.2974|587.42|581.57|581.87||572|580.01|577.58|589.52|589.3801|584.16|581.06|579.22|573.08|564.5|564.675|569.58|574.73|568|564.12|555.615|545|563.0482|560.8|577.165|604.91|608.98|611.31|619.63|622.43|620.385|622.43|623.86|629.695|641.745|654.66|656.5|656.74||663.36|664.11|655.3|663.8|666.1216|656.48|657.52|657.24|654.63|662.47|666|658.4061|646.345|643.93|627|629.7801|623.8|616.7|605.46|609.62|610.13|601.85|607.2|626||625.09|621.06|622.9|610|612.39|608|602.98|608.82|603.33||604|597.76|592.2095|591.5||595.43|580.83|585.51|581.23|581|589.87|587.1501|602.71|610.15|597.7|599.22|613.9|600.63|606.65|608.05|607.49|641.9|635.3|633.44|633.74|637.88||637.37|629.88|639.7601|644.7|628.28|644.54|646.59|646.7|654.66|643.58|625.52|630.8701|633|639|625|628.85|627.82|621.91|616.13|616.13|608.8|604.78|586.565|583.35|582.7|575.8355|581.7|567|560.6|554.5|556.19|548.5541|539.55|535.26|549.48|554.92|563.32|540.12|537.59|536.4285|526.92|525.58|529.14|531|541.01|552.72|550.2|554.68|547.82|553.91|550.435|548.52|565
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE|29.99|30.05|29.37|29.56|29.11|29.19|29.95|29.91|29.93|30.1|30.23|30.8|30.96|31.06|30.7099|29.405|29.765|29.75|29.83|29.9|30.29|30.67|30.92|30.54|29.13|28.72|28.91|28.68|32.32|32.44|31.975|31.31|31.235|31.81|31.78|31.2907|30.91|30.86|30.53|31.17||30.99|31.325|31.21|30.63|30.3|30.35|30.04|29.95|30.56|30.81||31.35|31.71|31.84|32.13|32.01|32.31|32.14|32.15|30.97|30.77|30.8|29.51|29.05|30.08||29.88|29.71|30.23|31.03|30.83|30.66|31.35|30.885|30.76|30.66|30.27|30.12|30.125|30.13|30.5|30.455|29.03|29.83|29.33|30.39|30.35|30.27|29.49|29.6|30.96|29.83|29.37|28.72|29.02|28.97|28.52|27.66|27.95|28.29|28.18||27.9|28.11|28.41|29.14|29.19|29.07|29.33|29.24|29.54|27.995|28.03|28.86|29.7|29.21|28.81|28.54|28.01|29.08|27.43|28.82|30.41|31.79|31.98|32.31|32.51|32.26|32.61|33.17|33.25|32.9|33.13|32.98|33.76||33.895|33.35|33.24|33.34|33.57|33.34|33.61|33.87|33.46|33.54|33.85|33.26|32.185|31.72|31.71|30.91|29.99|29.78|30.15|30.45|29.86|29.24|29.74|31.09||30.7|31.04|30.65|29.89|29.845|29.8|29.64|30.46|29.85||29.87|29.73|29.71|29.63||29.32|28.85|29.26|28.79|28.51|27.81|28.21|28.42|28.87|28.38|28.57|28.43|28.05|28.24|27.95|29.03|29.22|28.34|28.72|28.73|29.59||29.53|29.2|28.9|28.8|29|30.87|31.14|30.54|30.38|29.35|28.31|28.621|28.65|27.905|27.39|27.9|28.56|28.72|28.37|28.565|28.51|27.69|27.76|26.27|24.79|25.49|26.26|26.06|25.7|24.6|24.85|25.01|25.17|25.405|26.19|26.22|25.765|24.73|24.47|24.18|24.48|24.29|24.75|24.76|25.385|26.295|26.49|26.34|25.95|26.27|25.8|25.81|26.71
02400|41181|/equities/constellium-nv|R2000VALUE|16.94|16.73|16.7|16.9325|17.165|17.0299|16.9|16.89|17|16.945|17.07|17.29|17.4673|17.82|17.725|17.62|18.14|18.18|18.18|18.28|18.81|18.83|18.175|18.67|18.56|17.595|17.43|17.51|17.54|17.57|17.915|17.54|17.72|17.85|17.41|16.93|16.85|16.41|16.01|16.81||16.98|16.93|16.565|16.495|16.23|16.09|15.9|16.275|16.25|16.29||16.555|16.52|16.34|16.31|15.84|15.92|16.11|16.43|15.94|15.59|15.61|14.91|14.74|15.27||15.13|14.955|15.04|15.37|15.68|15.64|15.515|14.98|15.16|14.62|14.46|14.62|14.69|15.085|15.21|14.6503|14.03|13.89|13.765|14.22|14.08|14.14|13.4|13.59|13.93|13.8|14.08|14.45|14.47|14.245|14.265|14.115|14.185|14.52|14.03||14|14.33|14.7|14.8001|15.12|15|14.755|14.19|14.04|13.52|13.92|14.32|14.46|13.93|13.78|13.56|13.42|14.355|14.16|14.79|15.42|15.9|15.81|16.07|16.53|15.56|15.92|15.37|15.37|15.33|15.75|14.7585|13.79||13.79|14.08|13.86|13.8|13.9|13.73|14.145|14.39|14.35|14.215|15.3563|14.9|14.365|14.29|14.38|14.44|14.35|14.05|14.17|14.0346|13.52|13.62|13.97|13.34||13.2638|13.4|13.395|13.06|13.155|12.78|12.62|12.24|11.76||11.6393|11.61|11.545|11.68||11.57|11.4|11.65|11.465|11.16|11.12|11.34|11.6|11.6|11.33|11.55|11.59|11.49|11.72|11.67|11.87|12.18|11.735|11.77|11.48|12.11||11.92|11.93|11.655|11.96|11.59|12.08|12.25|12.14|11.92|11.51|11.05|11.19|11.4|10.88|10.09|10.415|11.04|10.7079|10.59|10.895|10.825|12.53|12.505|12.46|11.66|11.67|11.76|11.23|10.88|10.53|10.56|10.825|10.915|10.765|11.23|10.86|10.95|10.33|10|10|10.23|9.88|9.82|10.09|10.72|11|11.54|11.27|11.325|11.93|12.65|13.23|13.47
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE|110.395|110.38|110.01|110.29|110.96|110.64|109|110.8|110.5|110|110.45|111.1|112.6|112.95|111.87|110.96|111.05|111.77|114.96|115.85|116.81|117.84|118.32|119.08|121.66|121.47|121.173|120.055|120.76|118.78|117.16|119.3|119.9436|120|118.9|117.82|117.07|116.75|116.92|118.41||118.15|118.335|117.43|118.12|121.52|120.52|119.72|123.41|124.91|124.68||125.57|125.44|126.63|127.92|128.46|129.68|129.46|128.84|127.47|126.07|125.42|124.59|125.085|125.31||126|125.2925|126.01|126.06|125.02|124.805|122.28|122.75|123.61|124.76|125.05|124.92|125.805|125.45|125.74|125.09|120.51|120.75|121.03|123.1|123.01|123.37|122.94|126.95|127.7|127.9|127.53|124.9401|126.93|128.86|128.605|127.84|130.18|130.5|128.5||129.16|126.73|125.53|126.09|126.57|126.27|126.2|124.5|125.2|121.13|121.09|123.87|124.15|127.87|126.65|126.2|124.51|124.25|122.55|122.1|124.66|125.54|125.32|126.91|126.3|123.76|123.9|126.68|127.04|123.5|121.95|121.9|120.5||119.86|119.22|119.55|119.95|121.87|119.69|119.51|121.52|123.32|123.82|122.6901|125.28|124.25|122.67|122.9|122.01|121.51|121.41|120.58|120.4|119|118.97|120.36|121.31||121.98|122.7|121.5|118.9|118.4|117.29|113.83|117.01|115.63||117.22|118.375|118.47|118.11||117.64|115.96|117.47|116.74|115.95|112.9|115.01|117.73|119.68|118.52|117.04|117.26|118.67|116.63|114.03|115.09|117.01|114.19|115.68|116.74|119||116.97|116.905|117.01|114.64|111.5|110.07|109.96|110.03|108.81|109|107.7|105.88|105.79|106.158|107.4408|122.52|123.54|124.27|124.5|123.19|121.55|119.1|118.53|117.51|116.7|118.72|119.9976|117.35|115.7|111.79|113.94|113.59|111.89|111.565|113.25|116.42|119.69|116.92|114.49|117.1|121.07|120.99|123.13|124.01|126.44|127.17|127.21|127.25|126.05|125.22|125.98|125.33|127.56
02402|20520|/equities/brandywine-realty-trust|R2000VALUE|4.77|4.69|4.643|4.72|4.55|4.56|4.54|4.55|4.64|4.67|4.655|4.76|4.79|4.79|4.77|4.85|4.96|4.83|4.725|4.725|4.78|4.995|4.88|4.81|4.67|4.5|4.61|4.59|4.6905|4.72|4.57|4.55|4.585|4.575|4.59|4.585|4.55|4.45|4.32|4.51||4.695|4.59|4.515|4.46|4.385|4.115|4.09|4.17|4.305|4.355||4.42|4.32|4.385|4.405|4.395|4.38|4.39|4.35|4.01|3.98|3.93|3.76|3.8|3.74||3.645|3.59|3.66|3.73|3.595|3.62|3.57|3.4487|3.45|3.515|3.56|3.66|3.7252|3.64|3.76|3.63|3.42|3.615|3.635|3.845|3.85|3.71|3.74|3.81|3.935|3.94|4.11|4.1|4.11|4.0125|3.99|4.06|4.14|4.25|4.16||4.255|4.215|4.215|4.56|4.54|4.5|4.42|4.225|4.29|3.97|4.11|4.41|4.55|4.42|4.34|4.555|4.76|4.945|5.04|5.14|5.49|5.55|5.58|5.82|5.8|5.71|5.76|5.87|5.95|5.984|6.09|6.155|6.215||6.42|6.5343|6.565|6.555|6.555|6.51|6.515|6.7|6.61|6.62|6.84|6.71|6.34|6.32|6.31|6.18|6.105|6.0525|6.15|6.205|6.11|6.31|6.36|6.47||6.45|6.33|6.131|5.94|5.965|6.02|5.983|6.09|6.165||6.06|6.06|5.98|6.145||6.09|5.955|6.11|6.11|6.11|6.05|6.27|6.39|6.315|6.175|6.225|6.25|6.1|6.22|6.43|6.635|6.71|6.63|6.58|6.51|6.5||6.43|6.45|6.355|6.35|6.24|6.405|6.58|6.59|6.78|6.56|6.3|6.43|6.48|6.515|6.275|6.47|6.52|6.46|6.42|6.41|6.3|6.2|6.2|6.25|6.02|6|6.265|6.37|6.22|5.945|6.05|6.005|6.0521|6.05|6.23|6.34|6.955|6.715|6.7|6.69|6.735|6.69|6.9|7.25|7.525|7.69|7.93|8.13|8|8.09|8.15|8.15|8.46
02403|16617|/equities/magellan-health-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02404|17572|/equities/wesbanco|R2000VALUE|24.905|25.1|24.76|25.09|25.025|25.02|25.73|25.01|26.15|26.1|26.2|26.97|27.25|27.12|27.16|26.53|27.33|27.1|27.24|27.04|27.28|27.8807|27.9623|28.09|26.95|27.83|27.75|27.67|27.585|27.0709|26.06|25.72|25.47|26.065|25.92|25.5251|25.5318|25.03|24.69|25.75||25.659|25.6|25.66|24.71|24.6|24.72|24.31|24.98|25.58|25.991||26.38|26.75|26.6|26.84|26.85|27.39|27.66|27.52|25.56|25.33|24.69|23.84|23.49|23.995||23.69|23.7|24.26|24.02|23.27|23.1|22.45|21.941|21.63|21.56|21.21|21.53|21.97|22.185|22.58|21.9|19.84|22.02|23.87|26.36|26.4|26.35|26.18|26.78|28.505|28.33|28.845|28.82|28.7|28.65|28.8|29.435|29.54|30.05|29.88||29.96|29.6231|29.62|30.51|30.265|30.27|30.89|31.22|31.56|30|30.47|31.1|31.71|31.03|30.51|31.12|30.81|31.97|29.81|31.3838|32.46|34.385|34.46|35.39|35.3901|35.3|35.8|36.11|36.415|36.61|36.78|36.75|37.02||37.175|37|36.79|37.01|36.7701|36.73|37.19|37.49|37.74|37.85|37.075|37.21|36.685|35.84|35.73|35.68|35.63|35.7901|35.75|35.95|35.67|35.4273|35.89|36.86||36.79|37.09|36.9|36.87|37.015|36.9|36.03|36.44|36.57||36.86|36.78|36.84|36.8466||36.75|36.2|36.41|36.35|36.13|35.99|36.33|36.73|37.6|37.82|38.21|38.25|38.97|38.85|38.89|39.62|39.98|39.29|39.97|39.87|40.38||40.17|40.27|39.76|39.62|39.42|39.59|39.97|39.335|39.71|40.43|38.671|39.59|39.74|39.07|38.81|39.35|40.35|40.05|39.59|39.42|38.27|37.94|37.82|36.57|36.435|37.4|37.71|37.67|37.33|35.66|35.871|35.7|35.42|34.935|35.03|35.05|34.46|33.45|32.78|33.41|33.97|33.84|34.59|34.51|35.43|36.05|36.47|34.65|35.13|34.69|34.21|34.34|34.61
02405|39145|/equities/trinity-industries|R2000VALUE|24.77|24.9|24.66|24.91|24.73|24.69|24.775|25.08|25.22|25.205|25.43|25.66|25.98|26.01|25.87|25.5|25.69|25.68|26.07|25.68|23.83|26.01|25.77|25.65|25.82|25.55|25.26|25.45|25.76|25.54|25.26|25.47|25.13|25.3|25.67|25.6|25.34|25.12|24.64|25.37||25.55|25.535|24.66|23.74|23.5|23.4725|22.96|23.39|23.3689|23.36||23.52|23.355|23.32|23.18|22.42|22.68|22.92|21.87|21.74|21.48|21.785|21.06|20.92|21.31||21.05|20.58|20.91|21.34|21|21.14|20.8501|20.87|20.42|20.68|20.4481|20.585|20.555|20.91|21.015|21.07|20.4|21.13|20.071|23.78|23.73|23.1|23.06|23.575|23.92|23.64|23.7|23.585|23.72|23.81|23.68|24.01|24.42|24.25|23.58||23.24|23.29|23.52|24.12|23.99|23.75|23.66|23.51|23.46|22.26|22.67|23.55|23.38|22.29|21.995|21.87|21.99|23|23.21|24.81|25.775|25.7766|25.88|27.009|27|27.18|27.74|27.31|27.14|26.11|25.81|25.26|24.48||27.8|27.02|26.865|27.07|27.285|26.79|26.91|27.565|27.69|27.72|28.35|27.64|28.4|27.75|27.72|28.05|27.62|27.4|26.975|27.25|27.15|27.02|27.67|27.81||27.59|27.46|27.24|26.59|26.47|26.81|29.45|29.83|29.18||29.21|29.16|29.06|29.67||29.5|29.01|30.16|29.82|28.83|28.37|28.9|30.21|30.34|29.5371|29.6|29.305|29.36|29.43|30.35|30.73|30.9|29.52|29.71|29.795|30.5||30.23|30.07|29.29|29.39|29.31|29.37|29.395|29.57|29.59|28.87|27.99|28.885|28.99|28.81|27.03|27.53|28.5|27.76|27|25.6741|24.53|23.06|23.13|22.69|22.53|23.19|23.21|22.51|22.035|21.5|22.47|22.63|23.09|23.18|23.52|23.0147|23.17|21.34|21.32|21.6|22.32|22.1|22.1|22|23.09|23.55|22.91|22.55|22.54|23.285|23.35|23.93|24.44
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE|24.97|24.77|24.71|24.721|24.72|24.49|24.39|24.69|24.83|24.92|25.2|25.53|25.79|25.7318|25.62|25.58|25.51|25.4|25.15|25.12|25.96|26.09|26.145|26.71|27.21|27.2|26.99|26.7875|26.4|26.47|26.13|25.77|25.73|25.735|25.9|25.41|25.23|25.19|24.98|25.305||25.33|24.995|25.24|25.41|25.47|24.95|24.78|25.24|25.18|25.85||26.26|26.18|26.23|26.27|26.175|26.11|26.33|26.22|25.88|25.78|25.9|25.54|25.475|25.463||25.26|25.36|25.6|25.55|25.61|25.605|25.595|25.6|25.51|25.838|25.66|25.61|25.71|25.675|25.98|25.83|25.14|25.11|24.4|25.29|25.31|24.84|24.8|25.22|25.295|25.41|25.52|25.5875|25.7474|25.72|25.69|25.94|26.35|26.31|26.19||26.17|26.32|26.33|26.53|26.55|26.3|26.45|26.02|26.03|25.2007|25.14|25.25|26.34|26.54|26.19|26.36|26.435|26.64|25.75|25.82|26.73|26.795|26.79|27.25|27.28|26.93|26.75|27.13|27.4|27.51|27.76|27.8|27.75||28.23|27.61|27.81|28.21|28.61|28.39|28.305|28.69|28.525|28.46|28.47|28.66|28.11|28.21|28.24|28.08|28.21|28.03|27.5|28.05|27.82|27.86|27.89|28.28||27.9|27.86|27.41|27.05|26.67|26.49|26.13|26.41|25.89||25.6618|25.72|25.91|26.26||26.4|26.2|26.58|25.92|25.9|25.82|26.62|26.81|26.87|26.79|26.71|26.67|26.565|26.69|26.75|26.65|26.67|26.15|26.49|26.56|26.62||26.5|26.97|26.84|26.96|26.31|26.71|26.9|26.67|26.78|27.06|26.15|26.28|26.39|25.94|25.1081|25.36|25.48|25.08|24.84|24.57|24.39|23.94|23.71|23.4|23.5|23.62|24.02|23.63|23.11|23.1|23.45|22.6745|22.79|22.84|23.4404|23.55|24.27|24|23.69|23.34|24.43|24.38|24.6|25.55|25.73|26.81|26.3|26.51|26.04|26.2|26.05|26.26|26.75
02408|39236|/equities/piedmont-offic-a|R2000VALUE|6.53|6.42|6.31|6.405|6.28|6.36|6.36|6.442|6.5|6.53|6.61|6.9|6.87|6.885|6.815|6.9|7.14|7.15|7.085|7.04|7.11|7.3879|7.32|7.18|7.18|7.12|7.29|7.28|7.6|7.64|7.61|7.685|7.73|7.65|7.7|7.57|7.42|7.22|7.105|7.35||7.32|7.15|7.145|7.185|7.075|6.655|6.53|6.66|6.8|6.84||7.005|6.75|6.865|6.88|6.84|6.835|6.805|6.72|6.32|6.33|6.22|6.02|6.1099|6.06||5.985|6.05|6.44|6.67|6.425|6.405|6.235|6.01|6.11|6.29|6.28|6.395|6.455|6.29|6.397|6.33|5.985|6.18|6.125|6.38|6.35|6.145|6.12|6.12|6.29|6.4125|6.51|6.415|6.505|6.36|6.35|6.585|6.7|6.84|6.79||7.01|6.98|6.99|7.18|7.05|7.01|6.875|6.58|6.71|6.35|6.515|7.03|7.185|6.955|6.96|7.09|7.37|7.62|7.95|8.152|8.62|8.97|8.95|9.23|9.205|9.045|9.1|9.15|9.22|9.16|9.375|9.64|9.7311||10.01|10.185|10.285|10.35|10.39|10.145|10.07|10.345|10.22|10.26|10.595|10.63|10.16|10.2215|10.26|10.15|10.1|9.815|9.92|9.835|9.655|9.75|9.785|9.965||9.81|9.54|9.345|9.08|9.06|9.07|9.1|9.36|9.2||9.07|9.01|9|9.04||8.98|8.75|8.91|8.72|8.75|8.72|9.26|9.32|9.285|9.065|9.05|9.075|8.86|9.05|9.48|10.015|10.145|10.075|9.95|10|9.99||9.89|10.21|10.125|10.16|9.9|10.11|10.38|10.435|10.59|10.37|9.97|10.02|10.1|10.065|9.7|10.255|10.42|10.38|10.44|10.435|10.465|9.98|9.86|9.645|9.58|9.58|9.89|10.045|9.92|9.34|9.43|9.4|9.535|9.62|9.89|10.005|10.75|10.53|10.29|10.155|10.392|10.315|10.535|10.95|11.335|11.63|11.83|11.99|11.75|11.87|11.985|12.15|12.54
02409|16080|/equities/first-financial-bancorp|R2000VALUE|21.1|20.99|20.59|20.615|20.69|20.7|21.31|21.17|21.3|21.18|21.255|21.8|22.1031|22.56|22.665|22.29|23.08|23.04|22.7|22.48|22.39|22.76|22.94|22.815|23.13|22.72|22.6165|22.51|23.34|23.01|22.34|21.8|21.57|21.83|21.66|21.2633|21.32|20.1|19.785|20.32||20.41|20.43|20.67|20.23|20.21|20.42|20.08|20.47|21.36|21.44||21.43|21.47|21.45|21.4224|21.28|21.67|21.65|21.43|20.01|19.9|19.7|18.88|18.66|19.28||19.19|19.39|19.45|19.52|18.9|18.83|19.29|18.43|18.27|18.28|17.99|18.13|18.47|18.5|18.88|19.27|18.38|19.35|19.27|20.3|20.41|20.07|19.72|19.85|20.39|20.1126|20.35|20.36|20.25|20.28|20.34|20.25|20.46|20.82|20.95||20.97|20.76|20.77|21.42|21.33|21.29|21.67|21.84|22.5|21.52|21.51|22.055|22.45|21.24|21.01|21.02|20.82|21.575|19.87|21.17|22.13|23.17|23.24|23.89|24.2|24.19|24.36|24.63|24.88|24.78|24.88|24.97|24.98||25.03|25|25.0494|25.17|25.51|25.48|25.59|25.79|25.72|25.81|25.83|25.43|24.08|24.37|24.215|23.72|22.99|22.87|23.26|23.38|23.23|23.15|23.39|24.19||24.27|24.74|24.82|24.42|24.63|24.88|24.31|24.45|23.26||24.07|24.06|23.97|24.1||24.08|23.0301|23.89|23.74|23.58|23.47|23.53|24.05|24.58|24.75|24.89|24.9025|24.04|24.7282|25.2|26.175|26.12|25.38|25.75|25.14|25.815||25.81|25.57|25.4|25.11|24.8|25.13|25.45|25.51|25.64|25.84|25.18|25.62|25.56|25.27|24.76|25.15|25.99|25.56|25.02|24.65|24.29|24.235|23.98|23.07|22.84|23.52|23.63|23.225|23.205|21.8479|21.83|21.86|21.81|21.755|22.06|21.95|21.76|21.12|21.05|21.13|21.355|21.25|21.57|21.475|21.8|22.2|22.23|21.43|21.42|21.53|21.24|21.34|21.835
02410|21172|/equities/moog-inc-a|R2000VALUE|114.34|113.12|113.18|112.57|114.05|115.43|113.25|112.42|112.24|112.41|113.23|113.36|112.07|111.2|111.54|112.6|110.82|108.245|107.27|103.94|104.5582|99.41|99.25|108.99|108.95|108.44|109.38|110.295|110.93|110.47|111.31|109.69|109.84|111.22|111.99|110.985|108.64|107.09|106.11|107.025||106.86|107.9|103.87|104.48|104.23|103.76|104.48|108.17|106.27|106.15||106.71|105.76|105.8|106.425|107.58|107.75|108.74|101.42|97.53|97.705|99.68|96.905|95.94|99.29||98.24|97.02|97.8|97.85|96.04|92.98|92.12|92.28|90.61|89.84|89.9864|90.16|90.19|90.42|89.74|90.55|89.8|92.105|90.77|89.95|87.84|91.04|91.6|94.8|95.71|96.76|98.45|98.65|98.55|98.15|98.07|99.09|99.2|98.86|97.54||97.89|97.84|98.67|99.765|99.83|98.71|99.01|97.89|97.48|94.995|95.62|96.23|97.22|96.18|93.95|92.845|91.87|96.34|94.28|95.47|99.495|100.6135|100.05|99.24|101.02|99.53|98.53|98.61|100.335|99.7101|100.59|100.42|99.94||100.61|98.915|100.34|99.09|99.42|98.57|98.86|98.05|96.2927|93.04|93.18|94.33|94.125|92.72|92.37|92.68|92.0925|91.25|89.91|89.96|88.985|88.83|89.99|91.02||90.67|89.59|89.25|87|87.79|88.24|87.5991|88.405|87.18||86.49|86.34|85.83|85.86||85.575|84.755|87.745|86.76|83.395|81.395|82.43|84.2|84.89|82.55|84.83|85.9|86.59|87.06|85.6|85.8335|86.16|84.33|84.88|86.32|88.385||88.24|88.45|87.35|87.41|85.29|86.59|86.715|84.94|86.37|86.025|84.99|84.83|82.56|78.22|79.55|81.98|83.76|82.61|83.18|82.54|81.68|79.92|80.76|79.3|78.9151|78.435|78.45|75.91|74.38|72.37|74.02|75.03|75.37|73.71|74.41|73.64|73.62|70.27|70.34|70.25|70.63|70.47|71.59|71.61|73.01|74.3|74.2|74.29|72.96|74.53|74.09|74.78|78.07
02411|17372|/equities/towne-bank|R2000VALUE|23.41|23.58|23.14|23.13|22.9|23.11|23.81|24.13|24.16|24.115|24.47|24.83|24.86|24.98|25.03|24.45|24.69|24.72|24.88|24.77|24.81|25.08|25.11|25.1412|25.94|25.42|25.25|25.22|25.22|25.39|24.628|23.818|23.9453|23.85|23.63|22.905|22.85|22.82|22.6001|23.2||23.2|23.22|23.27|23.29|23.2861|23.38|23.21|23.7295|24.28|24.63||25.05|25.13|25.19|25.3|24.9437|25.34|25.23|24.46|23.79|23.82|23.76|23.06|23.07|23.56||23.1973|23.16|23.2625|23.53|22.55|22.3871|22.634|21.905|21.63|21.64|21.22|21.41|21.67|22.02|22.43|22.5|21.31|22.03|21.74|23.27|23.58|23.37|23.21|23.54|24.35|24.37|24.68|24.3|24.4|24.6858|24.64|25.28|25.47|25.67|25.46||25.65|25.39|25.35|26.01|26.315|26.315|26.68|26.48|27.36|26.01|26.17|26.65|27.64|26.9|27.07|26.65|26.35|27.25|26.04|27.025|28.11|29.33|29.61|30.05|29.715|29.65|30.06|30.29|30.15|29.98|30.28|29.96|30.25||30.14|29.53|29.65|29.81|30.08|29.84|29.93|30.33|30.83|30.98|30.87|30.47|29.9601|29.7|29.2|29.1067|29.6|29.88|29.94|30.125|30.08|29.58|29.96|30.545||30.64|30.535|30.49|30.065|30.19|29.965|29.82|30.19|30.25||30.68|30.68|30.89|30.94||30.91|30.4105|30.81|30.36|30.18|30.05|30.06|30.64|31.35|31.62|31.84|31.7501|31.55|31.59|31.75|32.27|32.1|31.11|31.66|31.77|32.45||32.21|32.58|32.45|32.32|32.07|32.47|32.47|31.54|31.28|32.4|31.72|32.01|31.77|32.37|31.8|32.27|32.7651|32.19|31.2|30.22|30.025|29.83|29.68|28.76|28.58|29.0301|29.61|29.51|29.085|27.3|27.255|27.3|27.29|27.03|27.44|27.48|27.42|26.78|26.81|26.97|27.32|27.29|27.74|27.67|28.21|28.79|28.62|28.19|28.01|28.09|27.94|27.87|28.56
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE|41.02|42.1734|41.52|41.7467|41.5534|41.4467|41.0467|40.8334|40.99|41.44|41.4334|42.0167|42.1|41.76|41.8834|42.4356|42.7134|42.7067|43.16|43.1734|43.06|42.2667|42.22|42.1226|43.0134|41.6867|41.6534|41.64|41.6467|40.8867|40.9567|40.98|39.9534|39.9267|40.2667|39.7734|39.32|39.1467|38.9734|39.8067||40.4067|40.4667|40.68|40.2184|39.8|39.5467|39.46|39.3|39.1467|39.5067||39.6667|39.8067|39.8367|39.0446|38.86|38.74|38.9134|37.8534|36.48|36.1334|34.8367|34.54|34.6734|35.3433||35.3334|34.5334|35.06|34.86|34.8867|34.84|35.44|35.4|34.6667|34.9434|34.76|34.7867|34.8334|33.6667|34|33.8|33.3667|34.48|34.6067|35.28|35.14|34.76|33.9934|35.6167|36.1534|35.5467|36.1334|35.8|35.8934|35.8534|35.6667|35.4|35.78|35.62|34.4367||34.5067|34.5801|35.3|35.9867|35.92|35.7134|35.4067|35.16|34.6667|34.0334|34.4667|34.7733|35.2067|34.5667|34.2867|34.43|34.2733|34.93|34.6267|36.1067|36.6467|36.9534|37.5134|37.5667|38.21|37.8934|37.74|37.6|38.0534|37.4134|37.88|37.9334|37.96||39.8734|38.12|37.4867|37.4616|36.9434|36.4334|36.3534|36.28|36.66|37.2334|37.9367|37.1934|35.811|34.86|34.7794|34.8334|34.4534|34.22|33.44|33.5533|33.6133|33.4734|34.08|34.08||34.4934|34.5134|34.5734|34.4467|34.8|34.5467|33.8534|34.1867|34.3267||34.3467|34.0267|33.8461|34.5067||34.0467|33.6334|33.5467|33.3667|33.18|32.84|33.0533|33.42|33.0134|32.6467|33.1133|34.54|35.36|35.3633|34.9|34.1334|34.2067|32.9267|33.66|33.8233|34.5067||34.1633|33.5033|33.6567|33.6133|32.22|32.4534|33.36|33.2867|33.9067|32.9867|31.8767|32.23|32.4434|32.1267|31.6733|32.5467|33.14|33.2067|32.9|32.4467|31.6933|32.1534|32.2|31.1267|31.04|31.4967|32.0867|31.22|30.7233|30.1933|30.6733|30.5067|29.6467|30.04|30.48|30.1467|30.3767|29.4333|29.1533|28.64|28.9667|28.48|28.74|28.9133|29.4133|30.1133|29.88|29.4067|29.2067|30.5067|30.4533|30.94|32.19
02413|17118|/equities/spirit-airlines|R2000VALUE|14.8264|14.7601|14.419|14.7696|15.4629|15.43|15.5665|15.4724|15.0486|14.8132|14.6107|14.9262|14.9638|15.0109|14.9921|15.0298|15.0674|14.6719|14.8885|16.028|16.7531|17.111|16.9697|16.7625|17.6101|17.4688|17.5724|17.6059|17.4514|17.3202|17.1188|17.1938|17.0205|17.5169|17.9291|17.5216|17.5825|16.7769|16.4116|15.9713||16.0182|15.887|15.7699|15.6716|15.2219|15.1845|15.0533|15.3067|15.4743|15.5302||15.614|15.0647|15.1689|14.801|14.3571|14.3105|14.4502|14.2872|14.0964|14.0964|14.115|14.0684|13.8962|13.8729||13.5005|13.4167|13.7332|13.9614|14.1339|14.1292|14.3928|14.4067|14.2818|14.3096|14.2449|14.305|14.2865|14.4391|14.5885|14.9548|14.7073|15.3641|15.3595|15.5167|15.7526|15.4936|15.6601|15.7248|15.9931|15.9561|15.9198|15.883|15.915|15.883|15.8738|16.0853|15.8968|16.0945|15.9382||15.8278|15.791|15.883|15.6108|15.6898|15.5427|15.3496|15.2944|15.3128|15.1104|15.268|15.4326|15.4875|15.3784|15.3595|15.3138|15.1766|15.204|14.9572|15.3457|15.7617|15.588|14.9938|14.7835|16.2737|15.9994|16.2829|16.7034|16.932|17.252|17.252|17.2977|17.281||17.2428|17.2565|17.3251|17.572|17.5171|17.5765|17.7|17.8279|17.9285|17.7914|17.8874|18.0748|18.0931|18.0291|17.9468|18.0382|18.0565|17.8737|18.0017|18.0796|18.1024|18.2134|18.8392|18.7027||18.3025|18.2479|17.8658|17.5929|17.4247|17.5384|17.6157|17.6475|17.5156||17.6202|17.4474|17.3928|17.6111||17.7476|17.6111|17.5657|17.3746|17.5111|17.8749|18.1251|18.1842|18.1751|18.2934|18.2024|18.2843|18.4935|18.7846|19.053|19.1485|19.3031|18.9756|19.0393|19.1348|19.7079||19.5669|19.4487|19.4214|19.5305|19.1212|19.0848|19.5533|19.5715|19.8034|19.2394|18.9847|19.3486|19.4941|19.0848|19.0393|19.485|19.9581|19.6124|19.5123|19.5942|19.0211|18.7391|18.3753|17.9841|17.7458|17.7749|17.7157|17.7385|17.5993|16.8106|16.465|16.4468|16.3831|16.5468|17.3473|17.5202|17.8931|17.0835|16.9198|17.7248|18.1387|18.3161|18.8847|19.4441|20.1082|20.3128|20.513|20.4038|20.5039|20.613|20.4266|20.4675|20.6676
02414|17186|/equities/skywest|R2000VALUE|41.69|40.65|39.66|40.195|40.17|39.48|39.73|39.39|39.63|40.25|40.98|41.51|41.58|41.48|42.09|42.24|42.19|41.785|42.9|43.32|43.07|43.465|40.3326|39.06|39.61|39.38|40.43|40.97|41.25|41.5978|40.47|40.2222|39.97|41.1|40.99|41.06|40.73|39.96|39.08|39.7601||40.34|40.19|39.78|38.9|39.08|38.74|38.805|39.18|39.05|38.28||38.38|37.68|36.58|35.51|33.9758|33.315|33.5421|33.63|32.96|31.93|31.54|29.625|29.5|30.26||29.35|28.545|28.0677|28.33|28.31|28.375|27.95|26.93|26.11|26.16|25.82|25.79|26.21|26.88|27.27|27.53|26.98|27.505|26.81|27.55|24.38|23.595|23.51|23.37|23.93|24.02|23.81|23.47|23.59|23.72|23.42|23.24|22.78|22.86|22.47||22.18|21.85|21.87|21.5|21.49|20.92|20.6|19.6916|19.11|17.84|18.2|18.21|18.63|17.875|17.845|17.93|18.13|19.33|18.83|19.425|20.23|20.74|20.1|20.11|20.56|19.09|18.95|18.69|18|19.2|19.59|19.31|19.32||19.93|20.1|20.4|19.25|18.79|18.5638|19.045|18.52|18.15|18|16.59|20.7|19.74|19.99|19.91|19.895|19.43|19.38|19.765|19.52|19.37|18.96|19.43|19.461||19.28|19.3449|18.9094|18.36|18.24|17.6|17.01|16.59|16.145||15.6401|14.76|14.82|15.0926||15.41|14.95|15.48|15.81|16.06|16.41|18.01|18.51|18.41|18.09|17.73|17.63|17.7|18.265|18.02|17.67|17.95|18.06|17.9|17.7|17.69||17.3415|17.39|17.51|17.6601|17.11|17.45|17.82|17.675|17.89|17.4|16.61|17|17.39|17.21|16.6|17.23|17.62|17.35|16.71|18.636|18.36|17.8|17.52|17.39|17.46|17.5|17.91|17.736|17.64|17.17|17.02|17.23|17.28|17.01|17.36|16.95|17.01|16.03|16.24|16.06|16.24|16.03|15.83|16.03|16.5|16.79|17.26|17.56|17.65|18.6|18.12|19.02|20.2
02415|24283|/equities/washington-real-estate-invest|R2000VALUE|15.33|15.4|15.335|15.35|15.345|15.23|15.06|15.12|15.135|15.15|15.21|15.38|15.61|15.63|15.65|15.62|15.63|15.64|15.57|15.31|15.39|16.11|16.0783|15.965|16.01|16.07|16.265|16.36|16.185|16.22|16.21|16.315|16.45|16.6|16.72|16.45|16.25|16.42|16.15|16.34||16.43|16.14|16.26|16.245|16.47|15.81|15.475|15.52|15.35|15.47||15.64|15.476|15.69|15.74|15.75|15.945|16.12|15.82|15.15|15.13|15.14|14.97|15.01|15.006||14.95|15.04|15.265|15.65|15.78|15.76|15.64|15.7901|15.89|16.13|16.33|16.335|16.41|16.16|16.35|16.45|16.21|16.36|16.36|17.1|16.9|17.38|17.24|17.345|17.635|17.76|17.85|17.71|17.735|17.47|17.41|17.51|17.65|17.755|17.62||17.78|17.62|17.5|17.69|17.62|17.42|17.175|16.77|16.9|16.23|16.375|16.66|17.24|17.49|17.215|17.7|17.9|17.9|17.45|17.42|18.01|17.98|17.93|18.305|18.2|18.09|18.08|18.61|18.69|18.78|18.87|18.77|18.71||18.825|18.59|18.9|18.81|18.786|18.65|18.6|18.645|18.57|18.545|18.93|19.26|18.78|18.65|18.61|18.57|18.64|18.3485|18.31|18.27|18.01|18|18.15|18.32||18.23|18.26|17.5|17.79|17.89|17.48|17.37|17.63|17.59||17.57|17.61|17.58|17.8||17.67|17.38|17.6752|17.61|17.9|17.57|18.69|18.85|19.23|18.9644|19.12|19.15|19.0801|19.03|19.27|19.27|19.47|18.87|18.35|19.13|19.58||19.225|19.16|18.92|18.92|18.41|18.63|18.83|18.88|19.1|18.57|17.98|18.42|18.35|18.28|17.87|18.55|18.92|18.765|18.34|18.461|18.32|17.82|17.83|17.625|17.55|17.37|17.8|17.46|17.08|16.14|16.5|16.39|16.595|16.32|16.74|16.73|17.76|17.4|17.3|17.135|17.27|17.37|17.79|18.52|18.93|19.58|19.49|19.89|19.64|19.84|19.63|19.95|20.385
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE|10.655|10.4292|10.2013|10.24|10.07|10.03|9.94|9.935|10.16|10.335|10.37|10.61|10.725|10.6401|10.74|10.54|10.68|10.55|10.275|10.3601|10.09|11.69|11.51|11.46|11.51|11.34|11.47|11.51|11.705|12.03|11.81|11.63|11.55|11.49|11.5|11.395|11|10.98|10.72|11.07||11.17|11.235|11|11.1793|10.99|10.75|10.65|10.98|11.1896|11.185||11.1912|11.1425|11.085|11.08|10.8299|10.76|10.84|10.9|10.51|10.46|10.42|9.97|9.995|10.12||9.79|9.79|9.945|10.18|10.015|9.95|9.89|9.62|9.56|9.56|9.5|9.3|9.31|9.335|9.365|9.405|9.23|9.58|9.39|9.93|9.89|9.5|9.2569|9.13|9.245|9.3|9.39|9.222|9.21|9.015|9.075|8.9412|9.12|8.98|8.58||9.02|8.95|9.02|9.14|9.06|8.955|9.36|9.19|9.185|8.7|8.87|9.2|9.54|9.14|8.96|8.99|9.0248|9.915|9.5397|9.9525|10.51|10.91|11.2|11.265|11.13|11|11.205|11.48|11.5|11.405|11.575|11.59|11.35||11.825|11.74|11.56|11.68|11.65|11.26|11.2|12|12.15|12.19|12.4|12.3|12.055|11.85|11.78|11.7652|11.62|11.63|11.79|11.71|11.4|11.2756|11.495|11.61||11.56|11.67|11.42|10.99|11.07|11.11|10.97|11.06|10.8||10.61|10.5524|10.9|11.17||11.245|11.12|11.2|10.841|11|11.04|11.29|11.68|11.8|11.37|11.525|11.5|11.16|11.21|11.52|11.8|12.17|11.85|11.9|11.89|11.9||11.84|11.8201|11.71|11.62|11.4|11.645|11.9|11.84|11.98|11.71|11.14|11.2898|11.05|10.845|10.55|11.05|11.2|11.24|11.3|11.2|11.24|10.22|9.255|9.21|9.215|9.225|9.3601|9.23|9.08|8.68|8.67|8.28|8.38|8.42|8.65|8.545|8.67|7.91|8.255|8.2|9.2638|9.13|9.48|10.06|10.555|11.05|11.11|11.04|10.89|11.12|11.09|11.02|11.48
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02418|977731|/equities/gms-inc|R2000VALUE|70.01|70.18|67.82|69.17|69.165|67.99|68.28|67.45|68.42|70.62|71.09|72.09|72.6|72.15|73.5|74.16|74.2|73.67|73.12|73.66|72.9|72.99|72.62|72.54|72.74|72.46|72.58|72|71.68|71.91|71.23|70.5|69.84|70.1314|70.02|69.05|67.585|67.34|66.85|68.085||68.99|68.85|69.96|69.88|68|66.5|67.785|67.3|66.8|65.76||66.01|66.43|66.63|67.65|67.51|67.6335|67.38|67.22|64.04|63.0672|64.605|62.28|62.47|65.3||65.11|63.87|63.25|63.19|64.08|63.72|63.05|61.82|60.7|59.76|59.39|58.58|58.79|58.28|57.52|56.55|55.88|57.27|56.05|57.75|56.18|54.99|54.59|55.94|56.23|56.314|56.69|56.56|56.64|55.7|55.17|54.87|55.11|54.02|52.3301||52|52.255|54.24|56.51|56.77|56.3|55.39|55.1|54.72|52.13|53.15|54.15|54.47|53.59|52.32|50.93|51.31|52.95|53.33|55.23|57.82|58.71|58.62|58.96|59.0472|56.3825|60.54|60.6|60.86|58.78|59.02|58.47|57.89||60.66|60.285|59.93|59.82|59.86|59.55|59.79|59.03|59.21|59.55|60.33|59.91|58.8|56.69|56.1927|56.54|55.6501|53.3127|53.28|53.17|51.53|51.43|53.22|52.89||52.1|52.63|52.41|50.955|51.42|50.33|49.51|51.08|50.175||49.72|49.98|49.36|50.66||50.51|50.275|52.23|51.44|51.89|51.3011|52|53.68|56.08|54.2773|53.73|52.5|47.79|47.42|48.03|49.2|49.52|46.5|48.01|47.72|48.98||48.99|49|48.98|49.125|48.02|49.17|50.17|49.5641|50.25|48.582|45.524|45.73|44.925|44.49|44.1|45.38|46.84|46.93|46.305|46.41|45.8|44.45|43.397|41.61|41.045|42.01|43.21|41.74|40.75|40.165|41.685|42.44|42.78|42.41|44.3|43.935|42.78|40.41|39.51|39.07|39.15|38.83|38.31|38.95|40.85|42.16|42.39|43.15|42.63|41.75|41.83|43.01|45.93
02419|17078|/equities/retail-opportunit|R2000VALUE|13.07|13.1|13.03|13.16|12.985|12.99|13.065|13.34|13.45|13.77|14.06|14.32|14.555|14.58|14.49|14.535|14.8|14.78|14.835|14.61|14.455|14.66|14.56|14.47|14.355|14.36|14.4|14.4|14.22|14.07|13.9225|13.78|13.75|13.8|13.84|13.58|13.44|13.45|13.175|13.47||13.46|13.355|13.15|13.175|13.13|12.9|12.77|13.005|13.19|13.255||13.32|13.13|13.325|13.31|13.355|13.41|13.37|13.28|12.83|12.67|12.36|12.03|12.05|12.09||11.98|11.97|12.25|12.44|12.22|12.28|12.31|12|12.05|12.36|12.32|12.43|12.52|12.48|12.71|12.85|12.47|12.56|12.395|12.84|12.77|12.52|12.49|12.88|12.915|13|13.04|12.94|13.015|12.99|12.85|13.025|13.23|13.305|13.175||13.265|13.315|13.395|13.615|13.54|13.35|13.27|13.055|13.2|12.43|12.475|12.515|12.88|12.695|12.535|12.5|12.94|13.26|12.87|13.015|13.73|13.72|13.705|14.075|14.16|14.07|13.96|14.23|14.18|14.04|14.11|14.155|14.225||14.46|14.17|15.12|15.135|15.18|14.93|14.98|15.255|15.36|15.34|15.69|15.995|15.57|15.39|15.36|15.665|15.56|15.41|15.24|15.29|14.94|15.09|15.27|15.41||15.1|14.94|14.41|14.565|14.89|15.04|14.925|14.68|15.005||14.91|14.87|14.815|14.92||14.76|14.53|14.845|14.6|14.735|14.801|15.35|15.5|15.695|15.54|15.33|15.21|14.89|14.75|14.745|14.89|15.01|14.87|14.54|14.48|14.915||14.835|14.96|14.885|14.995|14.81|14.925|15.14|14.92|15.275|14.81|14.17|14.185|14.12|14.08|13.64|13.83|14.5|14.295|14.195|14.33|13.9725|14.16|13.9|13.57|13.58|13.505|13.92|13.8|13.6|13.35|13.55|13.44|13.465|13.47|13.75|13.865|14.08|13.69|13.52|13.35|13.73|13.68|13.71|14.245|14.58|15.25|15.48|15.77|15.41|15.63|15.685|16.04|17.2
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|20.92|20.89|20.87|20.89|20.885|20.86|20.87|20.87|20.8434|20.84|20.79|20.85|20.86|20.88|20.88|20.87|20.87|20.88|20.88|20.87|20.85|20.815
02421|16306|/equities/heartland-financial|R2000VALUE|30.22|30.33|29.8|30.34|30.04|30.155|30.81|31.04|30.885|30.39|30.44|31.27|31.79|31.78|32.115|32.11|33.05|32.825|32.505|32.58|32.56|34.041|33.89|33.67|33.5|32.915|31.985|32.09|31.86|31.49|30.04|29.75|29.26|29.48|29.32|28.5444|28.65|28.51|27.8|27.92||27.85|27.86|28.29|27.75|27.76|28.13|27.56|28.31|29.71|29.99||30.25|30.48|30.45|31.13|30.7|31.25|31.48|30.98|29.48|29.17|28.59|27.5241|27.35|27.915||27.98|28.15|28.5301|28.91|27.75|27.68|28.1275|27.15|26.91|26.56|26.1006|26.31|26.66|27.52|28.35|28.7755|27.52|30.09|30.68|32.295|31.52|31.63|31|31.14|35.52|35.6|35.73|35.27|34.8923|34.73|35.065|35.6708|35.612|36.18|35.74||35.5468|36.4078|36.46|37.85|37.58|37.675|38.71|38.75|38.84|37.27|37.36|38.37|39.62|38.19|37.985|38.91|36.25|38.865|38.39|42.4|45.17|47.46|47.52|48.56|48.72|48.5|48.87|49.42|48.9|49.07|49.33|49.28|49.5363||49.63|49.41|49.15|49.4607|49.85|49.62|49.57|50.04|50.035|50.1286|49.98|49.58|48.53|46.72|45.75|45.11|44.787|45.305|45.52|45.88|45.44|44.731|45.38|46.5458||46.22|46.8|46.35|45.8|45.995|46.37|45.62|46.34|46.08||46.44|45.7701|45.82|45.8768||45.73|44.96|44.845|44.64|44.5|43.7188|44.05|45.12|45.725|45.95|46.55|46.555|46.89|46.96|46.88|48.125|48.3251|47.3662|48.19|47.91|49.2501||49.22|49.54|49.63|49.25|48.96|49.7|49.97|49.24|49.63|49.0085|49.44|49.63|49.59|49.03|48.09|49.12|49.2361|48.89|47.87|47.82|47.34|47.11|46.99|46.27|45.735|45.475|46.01|45.45|44.86|42.91|42.49|42.63|42.325|42.045|43.61|44.485|44.55|43.51|43.25|43.06|43.55|43.1|43.98|43.68|44.24|45.31|45.12|44|43.35|43.81|43.31|43.36|44.48
02422|8143|/equities/genworth-finl|R2000VALUE|5.74|5.74|5.635|5.66|5.62|5.61|5.64|5.66|5.725|5.81|5.82|5.935|5.95|6.035|6.07|6.06|6.16|5.99|5.915|5.97|5.92|5.71|5.63|5.615|5.69|5.61|5.61|5.61|5.625|5.585|5.62|5.51|5.48|5.595|5.59|5.57|5.54|5.31|5.2|5.12||4.99|4.91|4.87|4.83|4.89|4.89|4.85|4.88|5.04|5.03||5.015|5.2|5.23|5.4301|5.42|5.69|5.78|5.56|5.37|5.37|5.46|5.38|5.275|5.61||5.59|5.44|5.4|5.45|5.48|5.59|5.51|5.42|5.43|5.31|5.255|5.18|5.125|5.16|5.02|4.84|4.51|5.43|5.36|5.74|5.495|5.49|5.46|5.76|5.95|5.94|6.02|6.14|6.165|6.05|5.96|5.88|5.79|5.6|5.375||5.12|4.97|4.97|4.995|4.95|4.94|4.96|4.93|4.84|4.615|4.75|4.93|5.05|4.87|4.795|4.72|4.92|5.29|5.22|5.675|5.89|6.03|6|6.125|6.18|6.06|6.03|6.22|6.22|6.09|6.03|5.95|6.02||6.17|6.16|6.2|6.02|5.91|5.6|5.62|5.41|5.27|5.63|5.66|5.62|5.48|5.35|5.35|5.47|5.49|5.41|5.365|5.4|5.31|5.205|5.27|5.31||5.24|5.26|5.17|5.04|5.05|5.21|5.15|5.2|5.18||5.24|5.21|5.21|5.24||5.22|5.12|5.2|5.09|5.06|4.93|5.005|5.065|5.1|4.94|4.96|4.97|4.93|4.92|4.945|4.995|4.96|4.81|4.86|4.84|4.88||4.74|4.72|4.68|4.685|4.62|4.67|4.705|4.69|4.64|4.55|4.48|4.57|4.58|4.525|4.52|4.62|4.64|4.64|4.62|4.5698|4.515|4.45|4.44|4.375|4.32|4.35|4.35|4.24|4.185|4.032|4.035|3.97|3.96|3.925|3.9|3.83|3.765|3.51|3.49|3.51|3.51|3.48|3.44|3.52|3.745|3.85|3.85|3.8399|3.78|3.86|3.9|3.99|4.08
02423|278|/equities/office-depot|R2000VALUE|48.72|48.58|47.76|48.22|48.7|48.03|48.655|47.01|47.22|47.18|47.12|47.67|47.15|49.74|47.42|47.0374|47.71|47.6|48.55|48.92|49.31|49.654|49.655|49.51|49.11|48.46|48.14|48.08|48.2596|48.0015|47.73|47.01|46.67|47.58|47.84|47.83|47.69|47.58|47.28|47.27||46.55|46.29|46.39|45.76|45.1|44.88|40.79|40.44|40.88|41.19||41.12|41.9|42.05|43.73|43.13|43.01|43.05|43.37|42.24|41.24|40.665|39.36|39.97|40.97||40.85|40.85|40.81|41|40.87|40.545|40.73|40.62|40.48|41.59|41.385|41.55|42.07|41.34|41.83|41.825|41.43|42.23|42.395|43.17|43.06|42.535|42.64|43.15|44.08|42.945|43.93|42.96|43.085|43.16|43.15|42.47|42.55|43.61|42.73||42.03|42.75|43.83|44.47|44.62|44.31|43.61|44.52|44.62|43.91|44.315|45.23|45.64|45.08|44.44|44.495|44.38|47.36|46|47.2236|47.55|48.03|48.51|48.14|49.87|48.66|44.97|45.23|45.29|45.64|47.29|47.94|49.09||51.05|50.725|50.56|50.9|50.25|50.01|50.61|50.87|50.81|51.59|52.4|52.15|51.24|50.78|50.99|50.8|51.07|49.9|50.09|50.2|48.615|49.025|49.705|50.53||49.85|49.29|48.67|47.91|48.19|48.02|47.225|47.13|45.57||45.06|44.47|44.81|45.48||44.96|45.11|45.19|44.32|43.51|43.39|43.92|45.17|46|45.62|46.215|47.34|46.77|46.78|46.6|46.865|47.69|46.22|43.81|45.57|46.17||46.59|44.99|44.86|46|44.23|44.5953|45.24|44.715|44.015|42.17|41.14|40.39|39.5|38.71|39.37|39.31|39.2|39.31|39.14|39.74|40.03|40.07|39.735|38.81|38.16|37.66|38.21|37.35|36.58|35.82|36.4|35.23|34.96|35.06|36.03|35.54|35.32|34.95|34.99|35.08|35.51|35.05|34.91|34.55|35.035|37.195|36.945|36.06|35.87|36.145|36.135|36.45|36.73
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE|11.55|11.1|10.9|11.15|11.19|11.12|11.09|11.04|11.19|11.55|11.45|11.605|11.855|12.08|12.225|12.03|11.965|12|11.435|11.985|12.31|12.595|12.32|12.105|12.195|12.2|12.29|12.44|12.43|12.665|12.35|12.38|12.37|12.765|12.92|13.04|12.81|12.67|12.305|12.42||12.3|12.195|11.91|11.92|11.4|11.65|11.55|11.95|11.84|12.035||12.115|11.985|12.225|12.345|12.53|12.615|12.64|12.82|12.24|12.28|12.09|11.65|11.48|11.725||11.685|11.585|11.82|12.12|12.15|12.315|12.31|12.2|12.28|12.55|12.565|12.31|12.6|12.6|12.705|12.6|12.52|12.28|12.175|12.62|12.4|12.265|12.31|12.43|12.63|12.555|12.53|12.895|12.97|12.76|12.6925|12.53|12.52|12.61|12.465||12.525|12.47|12.44|12.565|12.77|12.42|12.36|12.095|12.16|11.74|12.01|12.35|13.13|12.945|12.84|12.92|12.93|13.305|12.89|13.22|13.59|14.245|14.21|14.31|14.7|14.32|13.83|14|14.305|14.06|13.935|13.93|13.665||13.98|14.01|14.44|14.4|14.18|13.96|14.45|14.36|14.34|14.24|14.78|14.84|14.475|14.5|14.48|14.62|14.4|14.24|14.305|14.4|13.78|13.6|13.7|13.7||13.56|13.4|12.84|12.49|12.655|12.55|12.48|12.82|12.69||12.9|12.64|12.8|12.97||12.91|12.775|13.035|13.51|13.52|13.615|14.35|14.825|15.195|15.18|14.91|14.89|14.39|14.41|14.52|15.13|15.37|14.91|14.92|14.86|15.035||14.95|15.01|14.97|14.94|14.43|14.72|14.92|15.04|15.34|14.72|13.94|14.12|14.04|14.01|13.72|14.49|16.93|16.82|16.51|16.82|16.56|16.21|16.08|15.57|15.61|15.82|15.81|15.37|14.96|13.94|13.85|13.935|14.1|14.11|14.37|14.18|14.55|13.71|13.52|13.39|13.84|13.66|13.6207|13.7401|14.4|15.31|16.11|16|15.65|16.18|16.07|16.13|16.71
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE|68.495|68.64|68.165|68.39|67.18|67.21|67.81|68.89|69.9|71.25|71.555|72.745|73.76|74.32|74.88|75.31|75.46|74.025|72.84|73.19|73.755|74.77|74.86|79.97|80.08|80.16|79.74|79.67|79.815|78.705|76.4|73.74|72.445|71.81|71.31|70.14|67.495|66.34|64.84|68.57||69.62|70.12|70.75|70.02|67.86|67.53|66.894|67.7|68.4566|67.87||68.21|68.5|68.59|67.145|64.865|64.45|64|64.25|62.67|62.43|62.36|60.99|60.37|60.64||58.65|58.67|59.74|61.21|61.97|62.34|62.27|61.67|60.58|59.59|59.085|56.87|56.6|56.46|56.16|57.76|57.11|58.925|58.37|60.37|59.17|64.09|63.54|63.25|63.255|63|62.635|62.16|62.14|61.9|62.675|61.52|61.49|59.03|59||59.525|59.09|59.2|59.062|58.16|57.92|56.56|56.835|57.02|54.55|55.07|55.85|57.61|56.69|55.76|55.15|55.33|57.145|54|57.285|59.33|60.15|60.59|61.875|61.84|60.2652|60.18|59.04|60.22|60|61|60.33|61.6||64.13|64.92|65.39|64.97|65.02|64.64|65.72|65.505|63.88|64.21|65.84|69.52|66.85|66.27|65.11|65.335|63.845|63.35|64.11|64.48|62.3|61.87|63.46|63||62.53|62.43|60.65|58.83|58.7|57.03|57.8|58.08|56.6||55.99|55.79|55.34|56.4||55.76|54.6|56.3|54.59|54.94|54.42|55.315|57.76|58.58|57.33|58.38|58.3|57.96|56.53|57.02|58.0703|58.8|56.44|56.66|56.85|57.41||56.02|55.31|54.57|54.22|54.136|54.89|56.25|55.8|55.9734|52.76|50.71|51.23|51.02|49.775|49.25|51.08|52.15|53.32|51.81|46.7|47.17|46.93|45.1|43.78|44.16|45.23|45.4901|44.56|44.125|43.86|43.3|41.765|43.65|44.63|45.75|45.6|45.51|42.98|42.74|43.33|45.34|43.82|45.38|46.9825|49.02|51.65|50.88|53.11|53.14|54|53.4|52.86|54.91
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE|4.69|4.71|4.53|4.55|4.56|4.49|4.375|4.67|4.72|4.805|4.93|4.84|4.86|4.825|4.73|4.8|4.94|4.925|4.87|4.86|5.015|5.07|4.96|4.92|4.9|4.88|4.86|4.9|4.97|5.09|5.06|5.12|5.13|5.21|5.22|5.59|5.54|5.39|5.31|5.45||5.56|5.57|5.515|5.35|5.25|5.24|5.175|5.17|5.18|5.245||5.27|5.25|5.255|5.345|5.15|5.02|5.09|5.39|5.38|5.23|4.975|4.81|4.83|4.78||4.72|4.64|4.615|4.57|4.48|4.45|4.45|4.43|4.35|4.37|4.37|4.335|4.32|4.42|4.58|4.43|4.285|4.21|3.92|6.07|6.195|6.15|6.11|6.075|6.3|6.38|6.33|6.34|6.39|6.29|6.27|6.19|6.135|6.13|6.11||6.02|5.765|5.76|5.7|5.65|5.6|5.5039|5.43|5.44|5.39|5.39|5.41|5.47|5.325|5.39|5.31|5.3|5.31|5.06|5.18|5.375|5.49|5.45|5.88|6.085|6.05|6.12|6.02|5.91|5.825|6.07|6.07|6.09||6.16|6.26|6.42|6.39|6.38|6.325|6.5|6.31|6.315|6.42|6.71|6.88|6.83|6.79|6.635|6.61|6.53|6.26|6.38|6.24|6|5.889|5.94|5.91||5.83|5.685|5.705|5.265|5.8|5.51|5.68|5.94|5.87||5.74|5.58|5.54|5.5146||5.56|5.64|5.69|5.49|5.545|5.64|5.59|5.64|5.59|5.615|5.57|5.35|5.33|5.4|5.65|5.85|5.915|5.5125|5.62|5.59|5.72||5.535|5.35|5.385|5.42|5.77|5.92|6.22|5.96|6.01|5.82|5.42|5.335|5.05|4.96|5.21|5.51|5.765|5.67|5.45|5.42|5.23|5.11|4.96|4.89|5.01|5.03|5.4|5.26|5.16|5.305|5.35|5.5|5.975|6.47|6.85|6.69|6.58|6.12|6.04|6.04|6.17|6.17|6.1|5.895|6.25|6.605|6.58|6.59|6.91|6.84|6.75|6.78|7.015
02427|945068|/equities/urban-edge-properties|R2000VALUE|15.62|15.43|15.33|15.26|15.23|15.17|15.2|15.71|15.85|16.27|16.575|16.93|16.98|17.12|17.01|17.01|17.09|17.15|17.255|16.99|16.85|16.73|16.73|16.65|16.85|16.845|16.98|16.81|16.63|16.545|16.29|16.14|16.06|16.29|16.535|15.87|15.515|15.58|15.21|15.35||15.39|15.23|14.86|14.88|14.71|14.21|14.13|14.49|14.82|15.03||15.065|14.76|14.82|14.825|14.73|14.785|14.625|14.41|13.77|13.55|13.47|13.125|13.17|13.21||13.16|13.13|13.405|13.79|13.585|13.58|13.75|13.705|13.69|14.15|14.09|14.125|14.18|14.02|14.38|14.37|14.06|14.26|14.105|14.425|14.25|14.08|14.02|14.335|14.385|14.51|14.585|14.26|14.34|14.14|14.06|14.15|14.36|14.555|14.45||14.51|14.45|14.525|14.78|14.6|14.31|14.24|13.93|14.045|13.56|13.58|13.55|14.105|13.55|13.395|13.395|13.76|13.97|13.64|13.88|14.53|14.75|14.69|15.23|15.305|15.19|15.04|15.4|15.3|15.22|15.15|15.195|15.255||15.72|15.59|15.75|15.54|15.63|15.36|15.51|15.895|15.69|15.67|15.93|16.12|15.59|15.45|15.48|15.55|15.28|15.315|15.455|15.19|14.93|14.96|15.07|15.42||15.29|14.95|14.36|13.99|14.365|14.32|14.195|14.33|14.08||13.96|13.99|13.9|14.07||13.72|13.555|14.07|13.94|14.11|14.115|14.57|15.055|15.105|14.88|14.91|14.88|14.67|14.74|14.825|15.23|15.3|15.37|14.87|14.92|15.34||15.255|15.04|14.925|15.1|14.675|14.92|15.1|14.95|14.97|14.7995|14.14|14.1161|14.095|13.975|12.98|13.74|14.085|14.04|13.99|14.04|13.98|13.57|13.335|12.995|12.935|13.3|13.68|13.52|13.28|12.91|13.22|13.055|13.17|13.13|13.48|13.24|13.56|13.2|13.072|12.955|13.44|13.24|13.19|13.705|14.09|14.73|14.92|15.11|14.99|15.25|15.33|15.71|16.455
02428|17071|/equities/renasant-corp|R2000VALUE|27.91|28.13|27.74|28.04|28.05|27.94|28.78|29.06|29.19|29.14|29.8|30.18|30.61|30.55|29.5|30.035|30.64|30.39|29.87|29.9|30.08|30.61|30.47|30.26|30.44|29.48|29.38|29.32|29.52|29.09|28.04|27.42|27.26|27.96|27.71|26.4997|26.41|26.04|25.45|25.945||25.905|25.99|26.565|26.63|27|27.25|26.81|27.32|28.46|28.68||29.04|28.39|29.13|29.48|29.36|29.4|29.58|28.96|27.52|27.45|26.94|25.98|26.01|26.48||26.295|26.25|26.42|26.36|25.8|25.485|25.745|25.055|24.6|23.915|23.47|23.685|23.97|24.06|25.6|25.74|24.82|25.74|25.97|27.45|27.8482|27.4|26.57|26.55|27.91|27.84|28.24|28.15|28.19|28.135|28.3|29|29.05|29.5|29.59||28.96|29.52|28.8001|30.14|29.959|29.9|30.73|30.77|31.01|29.39|29.42|30.43|31.5984|30.75|30.5|30.39|29.9|31.0501|28.64|29.99|31.52|33.16|33.34|34.18|34.88|34.87|35.38|35.94|36.03|36.21|36.355|36.18|36.61||37.24|37.25|37.4|36.67|37.1077|37.04|36.85|35.85|37.05|36.94|37.34|35.9|35.005|34.61|34.58|34.4|33.97|33.53|35.59|35.784|35.33|35.19|35.78|37.27||37.1|37.26|36.78|36.41|36.27|36.45|35.93|36.7|36.99||37.55|37.205|37.47|37.77||37.65|36.78|36.8|36.76|36.64|36.62|36.63|37.5|39.07|39.27|39.75|39.65|39.11|39.3|39.08|40.075|40.5|38.52|40.03|40.04|40.36||40.24|40.44|39.76|39.49|39.1|39.83|40.17|40.26|40.55|40.84|39.67|39.85|39.96|39.73|38.7656|39.28|39.8718|39.39|37.72|36.65|34.12|33.67|34.47|33.95|33.5|34.34|34.575|34.53|34.14|32.27|32.67|32.63|32.58|32.33|32.785|32.77|32.45|31.35|31.23|31.53|32|31.985|32.64|32.44|33.09|33.85|33.8|33.14|32.76|32.92|32.64|32.64|33.11
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE|13.515|13.25|13.1|13.05|12.79|12.74|12.7325|12.67|12.81|12.9|13.015|13.19|13.37|13.4799|13.52|13.37|13.53|13.18|13.145|13.37|13.35|13.34|13.47|13.54|13.61|13.4558|13.29|13.3|13.35|13.475|13.25|13.0623|13.11|13.265|13.18|12.9992|12.77|12.5|12.34|12.92||13.2|13.74|13.655|13.53|13.325|13.21|13.14|13.285|13.74|13.8||13.8|13.88|13.79|13.94|13.61|13.465|13.38|13.33|12.94|12.925|12.91|12.45|12.33|12.44||11.675|11.57|12.02|12.35|12.2175|12.1733|12.18|11.98|11.8625|11.89|11.86|11.59|11.7|11.673|11.7012|11.7648|11.74|12.315|12.36|13.68|13.845|13.63|13.43|13.46|13.61|13.73|13.805|13.715|13.725|13.525|13.535|13.6637|13.84|13.805|13.53||14.14|13.79|13.69|13.84|14.33|14.265|14.1584|13.965|13.94|13.2252|13.41|13.75|14.04|13.745|13.67|13.895|13.99|14.62|14.05|14.65|15.48|15.79|15.9025|16.22|16.18|15.89|16.095|16.53|16.61|16.605|16.825|16.74|16.66||16.97|16.82|16.92|16.8908|16.93|16.81|16.7|16.9001|16.75|16.945|17.49|18.36|17.86|17.7|17.585|17.79|17.63|17.54|17.55|17.67|17.49|17.3|17.49|17.44||17.17|16.995|16.66|16.106|16.03|15.815|15.62|15.675|15.9197||15.65|15.58|15.49|15.99||16.02|15.72|15.97|15.55|15.89|15.9|15.91|15.97|16.165|15.965|16|16.05|15.84|15.84|16.005|15.94|16.44|15.85|15.98|16.07|16.15||16.07|16.055|15.82|15.685|15.72|16.27|16.33|16.2594|16.1|15.75|14.16|14.42|14.165|13.65|13.15|13.67|14.12|14.04|14|13.92|13.6|12.64|12.72|12.6|12.64|12.72|12.84|12.44|12.56|12.36|12.6|12.12|12.36|12.64|13.32|13.52|14.04|12.72|13.24|13.64|14.96|14.8|15.12|16.6|17.62|18.72|19|18.96|18.8|19.12|19.4|19.28|19.68
02430|20143|/equities/mfa-financial-inc|R2000VALUE|10.79|10.6|10.3899|10.415|10.2|10.095|10.1|10.0308|10.16|10.34|10.325|10.52|10.63|10.65|10.83|10.57|10.715|10.59|10.47|11.02|11.1301|11.18|11.47|11.47|11.58|11.51|11.475|11.51|11.36|11.48|11.29|11.255|11.34|11.23|11.2|11.0301|10.72|10.64|10.52|10.97||11.095|11.135|11|11.35|11.1|10.89|10.89|11.17|11.235|11.31||11.51|11.39|11.36|11.44|11.25|11.175|11.14|11.15|10.84|10.85|10.86|10.57|10.395|10.485||10.14|10.06|10.485|10.81|10.615|10.645|10.46|10.24|10.055|10.1|10.13|10.2|10.225|10.29|10.3|10.16|9.96|10.04|9.865|10.42|10.45|10.19|10.03|10.09|10.22|10.272|10|9.85|9.885|9.86|9.8|9.985|10.07|10.0499|9.845||10.265|9.82|9.79|9.725|9.66|9.565|9.905|9.685|9.4552|8.6299|8.76|8.94|9.27|9.07|8.98|9.03|9.135|9.43|9.06|9.405|10|10.27|10.36|10.555|10.43|10.305|10.45|10.7|10.75|10.72|10.74|10.57|10.45||10.8692|10.92|10.9|10.99|11.14|11.01|11.09|11.51|11.46|11.55|11.98|12.19|11.75|11.59|11.42|11.51|11.32|11.21|11.32|11.3632|11.15|11.025|11.16|10.99||10.8|10.6801|10.52|10.21|10.05|10.39|10.33|10.24|9.93||9.76|9.705|9.985|10.36||10.47|10.32|10.57|10.45|10.65|10.72|10.865|11.31|11.395|11.24|11.3|11.14|10.79|10.5899|10.78|10.845|11.115|10.61|10.75|10.83|10.95||10.74|10.735|10.62|10.66|10.52|10.825|11.01|10.9|10.86|10.32|10.03|10.1|10.04|9.72|9.22|9.71|9.855|9.845|9.55|9.56|9.52|8.89|8.9585|8.85|8.91|8.9|9.14|8.415|8.38|7.84|7.705|7.15|7.245|7.41|7.5601|7.64|7.95|7.4|7.74|8.03|8.805|8.81|9.02|9.53|10.0906|10.53|10.62|10.85|10.435|10.62|10.585|10.51|10.79
02431|39312|/equities/realogy-holdings|R2000VALUE|6.515|6.45|6.28|6.38|6.23|6.19|6.24|6.37|6.49|6.915|7.23|7.31|7.31|7.39|7.69|7.715|7.88|7.875|7.97|7.93|8.21|8.11|8.13|8.13|8.75|7.7|7.21|7.155|7.195|7.41|7.13|7.215|7.235|7.1|6.86|6.35|6.105|6.12|6.0014|6.39||6.71|6.625|6.55|6.47|6.18|5.74|5.67|5.835|5.73|5.9||5.955|6.015|6.175|6.29|6.245|6.35|6.46|6.605|6.14|6.18|6.305|6.02|5.9|5.835||5.93|5.91|6|6.38|6.28|6.21|6.02|5.55|5.49|5.54|5.43|5.425|5.275|5.11|5.105|4.88|4.58|5.83|5.95|6.2201|6.065|5.795|5.65|5.75|5.8|5.885|5.93|5.87|5.91|5.89|5.72|5.71|5.615|5.57|5.28||5.15|5.06|5.155|5.19|5.12|4.995|4.835|4.73|4.735|4.63|4.735|4.83|4.95|4.78|4.99|5.02|4.61|4.765|4.33|4.43|4.73|5.025|5.16|5.35|5.49|5.3|5.55|5.695|5.95|6|5.98|7.17|7.48||7.71|8.34|8.49|8.1|8.15|8.17|8.33|8.57|8.5|8.505|8.95|9.05|8.26|7.96|7.915|8.02|7.9|7.545|7.895|7.89|7.64|7.645|7.93|8||7.91|7.77|7.27|6.815|6.98|6.5|6.63|6.6|6.445||6.19|5.85|5.82|6.085||6.195|6.29|6.76|6.7|6.83|6.99|7.35|7.43|7.46|6.9|6.97|7.13|7.09|7.255|7.425|7.58|7.62|6.74|6.77|6.65|6.65||6.41|6.085|6.14|6.46|6.5|6.605|7|6.94|7.05|6.94|6.375|6.6|6.51|6.69|6.595|6.795|7.26|7.415|7.435|7.3|7.64|7.16|6.865|6.95|7.13|7.16|7.78|7.71|7.465|7.53|7.77|7.61|7.65|7.75|8.25|8.205|8.395|7.99|7.99|7.98|8.4|8.305|8.23|8.09|8.44|8.79|8.88|8.81|8.81|9.02|9.045|9.23|9.955
02432|1171969|/equities/coursera|R2000VALUE|16.54|16.485|16.455|16.36|16.25|16.11|15.81|15.304|15.33|15.01|15.425|15.43|15.21|15.15|14.76|15.62|15.69|15.855|15.71|15.19|14.66|15.45|13.82|12.93|12.95|12.96|13.03|13.23|13.34|13.49|13.78|13.24|13.21|13.53|13.175|13.08|12.835|12.23|12.145|12.725||12.97|12.905|12.85|12.52|12.65|12.5308|12.58|12.81|12.8|12.73||13.04|12.88|12.89|13.1025|12.94|12.94|12.535|12.875|13.2|13.03|12.895|12.5|12.36|12.35||12.395|12.415|12.32|12.19|11.89|11.95|11.625|11.2|11.46|11.54|11.13|10.96|11.57|11.13|11.02|10.93|10.88|11.06|10.92|11.51|11.39|10.275|10.02|9.91|10.34|10.38|10.1|10.305|10.4|10.79|10.985|11.05|10.98|11.185|10.87||11.065|11.13|11.37|11.38|10.94|10.69|10.85|10.7|10.72|10.46|10.485|10.69|10.785|10.83|10.97|11.335|11.47|11.64|11|11.17|11.37|11.675|11.87|11.63|11.045|10.75|10.875|11.26|10.89|11.96|12.37|12.57|12.7||12.54|12.96|14.64|14.12|13.28|12.18|14.65|15.675|15.42|15.8001|15.66|15.9|15.79|15.2663|15.31|14.54|14.245|13.78|13.51|13.44|13.17|13.18|13.155|13.16||12.96|12.845|12.89|12.7|12.635|12.49|12.16|12.51|12.04||11.51|11.29|11.15|11.25||12.01|11.895|12.415|12.03|12.04|12.18|12.2124|12.9|12.93|12.35|12.34|12.57|12.23|12.42|13.05|13.34|13.72|13.22|13.23|13.41|13.49||13.12|13.065|13.65|13.9|13.53|13.64|13.55|13.19|13.42|13.11|12.48|12.63|12.31|12.39|12.27|12.42|12.69|12.88|12.84|12.52|12.01|11.74|11.27|11.075|11.58|11.52|11.9|11.92|11.49|11.08|11.17|10.91|10.96|11.08|11.64|11.39|11.47|10.8|10.74|10.79|10.62|10.31|10.24|9.81|10.05|10.53|10.71|10.925|11.32|11.825|11.62|11.92|12.515
02433|20755|/equities/gray-television-inc|R2000VALUE|8.04|7.94|7.87|7.88|7.89|7.95|8.015|8.06|8.11|8.13|8.48|8.47|8.83|8.78|8.88|9.24|9.64|8.94|8.66|8.77|9.0467|9.1|8.98|8.82|8.83|8.79|8.83|8.85|9|9.38|9.02|8.7|8.75|8.83|8.66|8.34|8.28|7.77|7.53|7.69||7.905|7.8115|7.77|7.44|7.37|7.15|6.89|6.86|7.089|7.18||7.3699|7.31|7.35|7.593|7.55|7.555|7.77|7.8762|7.32|7.26|7.14|6.85|6.92|7.25||7.1|7.125|7.555|7.91|7.82|7.7999|7.635|7.53|7.275|7.52|7.2|6.62|6.655|6.945|7.05|6.5|6.58|7.31|7.35|7.685|7.54|7.45|7.4|7.495|7.84|7.87|8.17|8.08|8.2|8.3|8.34|8.17|8.09|8.53|8.09||8.04|7.965|8|8.315|8.54|8.445|8.55|8.41|8.535|8.09|8.33|8.49|8.79|8.33|8.32|8.68|8.85|9.3|9.4|9.68|9.855|10.45|10.59|11.07|11.2568|11.1488|11.285|11.7|12.145|11.9819|12.36|12.42|12.44||12.27|12.13|11.73|11.55|11.35|11.32|11.555|11.82|11.76|12.585|13.2|13.59|12.8515|12.61|12.31|12.455|12.185|11.85|11.86|11.53|11.34|11.25|11.51|11.36||11.42|11.57|11.74|11.55|11.61|11.68|11.38|11.04|11.05||11|10.79|10.645|10.22||10.1|10.04|10.33|10.22|10.49|10.94|11.13|11.39|11.66|11.78|11.405|11.285|11.22|11.07|11.39|11.37|11.41|11|10.66|10.575|10.89||10.75|10.61|10.76|10.885|10.8|11|10.9|10.29|9.79|9.57|8.83|9.5222|8.98|8.61|13.19|14.14|14.3101|13.7|14.16|14.2|15.06|15.26|15.25|15.27|15.3|15.25|15.36|14.48|14.31|13.67|14.05|14.15|14.38|14.07|14.505|14.89|15.03|14.23|14.305|14.18|15.2|14.99|15.4|15.665|16.74|17.96|18.3|18.19|18.09|18.49|18.1775|18.785|19.1227
02434|17386|/equities/trustmark-corp|R2000VALUE|23.04|23.18|22.99|23.16|23.04|23.15|23.83|23.87|23.955|23.95|24.34|24.9|25.34|25.3405|25.385|25.14|25.8|25.71|25.6|24.115|25.835|25.77|25.77|25.62|24.815|23.45|23.35|23.38|23.08|23.025|22.29|21.94|21.94|22.15|21.84|21.38|21.2501|20.87|20.53|21.14||21.11|21.11|21.63|21.51|21.7375|21.69|21.44|21.54|21.79|21.76||21.89|22.04|22.23|22.355|22.42|22.85|22.85|22.9|21.88|21.69|21.31|20.93|20.71|21.55||21.24|21.3|21.3876|22.05|21.78|21.49|21.395|20.59|20.52|20.62|20.28|20.29|20.65|21.17|21.79|21.93|20.74|21.91|22.15|23.45|23.775|23.61|23.64|22.9|23.37|23.4|23.6892|23.25|23.21|23.04|23.26|23.62|23.8|23.87|23.96||23.32|23.56|23.5205|24.32|24.45|24.46|24.94|25.0521|25.35|23.86|24.02|24.88|25.9|25.25|25.21|25.03|24.684|25.43|24.96|25.51|26.43|27.65|27.935|28.18|28.905|28.83|28.86|29.39|29.785|29.72|29.72|29.485|29.5||29.49|29.345|29.23|29.2|29.67|29.5601|29.68|30.16|29.9666|30.06|29.92|29.31|28.61|28.61|28.34|27.923|27.89|27.66|32.82|33.03|32.78|32.71|33.27|34.76||34.42|34.82|34.445|34.57|34.57|34.48|34.02|34.405|34.38||34.73|34.51|34.47|34.62||34.44|33.79|34.05|33.62|33.12|32.93|32.91|33.35|34.18|34.68|34.88|35.13|35.12|34.46|34.55|35.56|35.34|35.11|36.04|36.21|36.47||36.29|36.325|36.06|35.59|35.53|36.26|36.3708|36.79|37.04|37.42|36.76|36.7|37.035|36.31|35.48|36.04|36.38|36.08|35.28|34.8|33.9439|34.025|33.805|33.43|33.04|33.72|33.86|33.49|33.22|31.57|31.595|31.62|31.66|31.37|31.75|31.6|31.37|30.62|30.6|30.6|31.039|30.93|31.48|31.31|31.78|32.3|32.32|31.83|31.39|31.55|31.08|30.995|31.6
02435|102910|/equities/caretrust-inc|R2000VALUE|19.91|19.89|19.715|19.66|19.68|19.59|19.58|19.43|19.58|19.78|19.81|20.04|20.17|20.15|20.21|20.32|20.36|19.97|20.18|20.33|20.52|20.575|20.76|20.91|20.9|20.99|20.78|20.91|20.52|20.29|20.03|20.02|19.99|19.99|20.09|19.71|19.4|19.38|19.26|19.54||19.73|19.6|19.42|19.59|19.71|19.43|19.19|19.05|19.38|19.55||19.68|19.67|19.72|19.73|19.57|19.56|19.66|19.77|19.61|19.39|19.54|19.2|18.67|18.5||18.2|18.3|18.72|19.22|19.11|19.19|19.215|19.39|19.45|19.83|19.6|19.3|19.65|19.53|19.51|19.31|19.08|19.34|19.03|19.27|19.25|18.76|18.6|19|19.02|19.18|19.29|19.57|19.5|19.81|19.62|19.73|19.85|19.82|19.47||19.44|19.06|18.82|18.96|19.19|18.91|18.91|18.55|18.56|17.89|17.88|18.03|18.72|18.79|18.47|18.73|18.7|18.95|18.58|18.52|19.25|19.48|19.36|19.78|19.74|19.43|19.15|19.64|19.82|19.65|19.64|19.89|20.3||20.45|20.04|19.92|19.95|20|19.47|19.58|19.95|19.96|19.97|20.27|20.78|20.32|20.56|20.32|19.67|19.42|19.26|19.35|19.36|19.12|19.25|19.28|19.32||19.27|19.09|18.79|18.7|18.89|18.84|18.65|18.94|18.47||18.39|18.41|18.56|18.89||18.65|18.41|18.96|18.88|19|18.99|19.28|19.27|19.55|19.53|19.95|19.95|19.94|19.89|19.5|19.7|19.62|19.25|18.81|18.72|18.97||18.96|18.78|18.49|18.52|18.35|18.61|19.17|19.17|19.58|19.19|18.58|18.6|18.93|18.43|17.76|18.32|18.11|18.5|18.27|18.26|17.84|17.49|17.24|16.97|17.23|17.22|17.24|16.94|16.56|16.38|16.46|16.23|16.54|16.66|17.53|17.49|18.23|18.08|17.84|17.4|17.82|17.57|17.53|18.62|19.05|19.88|19.74|19.72|19.37|20.03|20.13|20.58|21.1
02436|20909|/equities/barnes-group-inc|R2000VALUE|38.325|38.4|37.93|38.22|37.975|38.21|37.96|37.83|37.7|37.44|37.416|37.8|38.27|38.32|38.19|38.27|38.95|38.255|38.44|38.75|38.8|38.695|38.01|42.18|42.58|42.155|41.71|41.935|42.05|41.34|41.2|41.155|40.85|41.54|41.68|41.33|40.92|40.75|40.38|40.71||41.85|41.94|41.39|41.07|40.845|40.79|40.01|40.63|40.57|40.36||40.6|40.655|40.88|40.93|40.51|40.71|41.6|41.6|40.98|39.54|40.26|39.13|39.0123|40.01||39.96|39.41|39.69|40.72|40.82|40.82|40.6|40.07|39.66|40.595|40.21|40.1|40.23|40.58|40.63|41.11|40.495|41.61|40.89|41.75|41.415|38.68|37.24|38.11|38.36|39.91|39.98|40.02|40.16|39.99|39.9|39.97|39.7|39.75|38.77||38.725|38.655|38.93|39.91|39.89|39.635|39.56|38.68|38.725|37.33|37.56|38.14|38.43|37.85|37.265|36.92|37.1|38.15|37.6|38.45|40.18|40.44|40.31|40.17|42.26|41.79|41.975|42.14|42.4|42.01|42.65|42.36|42.39||43.06|43.47|44|44.12|44.45|44.45|44.93|45.26|45.41|45.1|45.33|45.29|43.97|43.66|43.09|43.41|43.13|43.0601|42.63|42.51|41.91|41.92|42.92|43.535||43.43|42.93|43.04|42.45|42.68|42.07|40.84|41.09|40.795||40.31|39.93|39.88|39.59||39.44|39|39.413|38.81|38.69|38.87|39.31|41.015|40.98|39.49|39.9|40.19|39.92|39.9406|41.28|41.465|41.9|40.85|39.825|39.72|39.88||39.61|39.03|38.6|39.11|37.99|38.74|38.77|38.64|38.82|38.44|37.29|37.12|37.3|36.57|34.425|34.83|35.22|33.47|33.55|34.95|34.6|33.14|32.72|31.97|32.11|32.61|32.83|31.77|30.955|30.31|31.01|31.74|31.66|31.04|31.45|31.22|30.71|28.83|28.71|27.93|28.365|27.94|27.96|28.12|29.4|30.2|30.54|30.13|30.355|31.5|31.47|31.54|32.8
02437|32324|/equities/world-fuel-services|R2000VALUE|21.71|21.84|21.46|21.475|21.28|21.73|21.8|21.67|21.75|21.5901|21.66|21.83|22.32|22.0101|22.445|21.96|22.02|21.685|21.46|21.87|22.19|22.35|21.88|22.855|22.55|22.73|23.07|22.74|22.63|22.89|22.2|21.95|21.62|21.7201|21.74|21.27|21.03|20.78|20.4501|20.34||20.49|20.66|20.52|20.605|19.78|20.185|22.065|22.22|21.14|22.85||23.3|23.8|23.92|24.09|24.375|24.3|24.575|24.6|23.74|23.33|23.53|22.84|22.55|22.9201||22.99|22.81|23.36|23.5|23.345|23.37|23.18|22.945|22.78|23.13|22.83|22.815|23.15|23.07|23.15|22.77|22.35|22.63|22.875|23.44|22.16|23.72|23.84|24.51|25.1|24.9605|24.98|25.04|25.24|25.53|25.69|25.735|25.61|25.435|25.4||25.32|24.905|24.88|25.8|24.99|24.67|24.73|24.54|24|23.12|23.5|24.01|24.29|23.71|23.26|23.32|23.42|24.65|24.41|25.245|25.735|26.24|26.71|26.57|27.27|26.62|26.89|26.42|26.36|26.41|29.86|29.73|29.68||29.6619|29.15|28.81|29.42|29.175|28.81|28.55|28.63|28.81|28.73|29.03|28.09|28.04|27.73|27.805|28.2|28.12|27.77|27.84|27.93|27.38|26.91|26.98|27.72||27.67|27.225|27.11|26.49|26.8|27.14|26.56|26.32|26.31||26.96|26.8|26.55|27.08||27.04|26.37|27.58|26.87|26.705|26.68|26.81|27.24|27.34|26.2|26.28|26.89|26.32|25.83|26.5|27.95|27.65|27.61|27.26|26.8|28||27.74|28.04|26.95|27.335|27.225|27.39|26.93|26.79|27.59|27.25|26.51|26.711|26.43|26.06|25.04|25.89|25.59|23.35|22.29|27.11|27.205|26.91|26.7|26.23|25.82|26.04|25.66|24.99|24.43|23.63|23.67|24.17|24.7|25.12|25.78|25.24|25.47|24.15|23.41|23.66|23.59|23.215|23.05|23.3469|24.6|25|25.59|24.66|24.29|24.22|24.585|24.46|24.715
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE|11.67|11.55|11.54|11.62|11.66|11.311|11.22|11.39|10.86|13.35|13.45|13.37|13.85|13.83|14.35|14.32|13.23|13.235|13.37|13.45|13.5|13.545|13.25|13.065|13.48|13.51|13.695|13.8|14.05|14.28|13.54|13.1511|12.76|12.75|12.71|12.45|12.13|11.775|11.48|11.79||11.94|12.02|11.53|11.22|9.32|9.4|9.405|9.79|10.2114|9.91||9.8507|9.8|9.9|9.99|10.18|10.21|10.265|10.03|9.91|10.17|10.325|10.4|10.25|10.33||10.47|10.46|10.79|11.12|10.92|10.88|10.9|10.95|10.625|10.69|10.07|10|10.91|10.2086|11.61|11.26|10.91|11.32|11.275|11.61|11.6|11.405|11.41|11.49|12.06|11.74|11.64|11.37|11.4|11.5|11.9|12.04|11.94|12.075|11.9||11.9075|12.01|12.05|12.12|12.365|12.85|13.08|13.75|13.81|13.32|13.44|13.72|13.67|13.41|13.33|12.876|12.89|13.05|12.54|13.69|14.4895|14.94|14.74|14.93|15.55|14.9|15.03|15.61|21.94|22|22.145|21.98|21.8||21.84|21.6|20.97|20.8|20.485|20.02|20.19|20.475|19.91|19.94|20.87|21.12|21|21.045|20.87|20.96|20.97|20.22|20.75|20.7242|20.98|21.35|21.37|21.705||20.74|20.16|20.05|19.52|19.7|19.22|19.23|19.43|19.17||19|19.115|18.905|18.88||18.925|18.9|18.825|18.97|18.95|19.28|19.72|19.64|21.24|21.55|21.64|21.68|21.44|21.34|21.78|22.22|22.3|21.15|21.29|20.8807|21.4||21.22|20.79|20.77|20.675|20.81|20.99|21.6401|21.67|22.56|21.75|20.16|19.9|20.82|21.26|21.33|22.15|22.525|22.34|22.36|22.42|22.59|21.57|21.51|20.4|20.52|20.61|21.315|20.905|20.59|20.72|20.44|20.54|19.87|19.39|19.6|19.27|19.53|18.75|18.72|18.605|18.83|18.86|18.88|18.97|19.705|20.275|21.57|20.46|18.98|18.64|18.79|18.02|19.56
02439|16951|/equities/portfolio-recover|R2000VALUE|18.86|18.19|18.26|19.31|19.34|19.125|19.17|19.295|19.015|18.69|19.08|19.37|19.74|20|20.58|19.75|21.5|21.3657|21.43|22.02|23.3|23.48|23.4032|23.33|24.08|23.72|23.43|23.25|23.57|23.88|23.42|22.56|22.175|22.75|21.92|21.5|22.47|22.79|22.333|22.65||22.495|22.6|22.66|22.0615|22.19|22.06|22.42|23.24|23.63|22.43||22.77|22.53|22.85|23.36|22.85|22.905|22.7|22.14|20.835|20.48|19.03|18.4|18.52|18.67||19.44|19.11|19.6|18.72|18.56|17.74|18.18|18.59|18.26|17.93|18.11|18.51|19.1034|18.72|34.18|34.27|33.58|34.56|34.2|35.64|35.5001|35.77|35.97|36.85|37.63|37.09|37.26|36.52|36.97|38.27|38.61|38.67|38.43|38.45|38.47||38.33|38.49|38.415|38.72|38.12|37.93|37.6|37.995|36.93|38.38|38.97|39.71|40.25|39.86|39.41|38.945|39.345|39.645|39.3475|39.66|40.7|40.465|41.05|41.35|42.23|41.9|42|41.0601|40.16|39.93|39.81|40.38|40.43||40.46|40.0129|40.15|40.02|40.31|40.35|40.735|40.41|40.24|40.37|40.89|40.365|40.06|38.76|38.16|38.35|39.0752|39.02|37.88|36.4|36.08|35.565|36.04|35.3||35.4|35.58|35.43|34.74|34.57|33.97|33.78|34.29|34.06||33.38|33.73|33.37|33.25||33.28|32.64|32.76|32.24|32.19|31.935|32.6|32.81|33.08|33.375|33.67|33.27|33.61|34.03|34.07|33.995|34.16|33.09|33.32|33.41|33.7||33.69|33.78|33.6701|33.45|32.56|33.165|33.46|33.13|33.7|33.66|32.43|31.885|31.03|30.585|30.73|31.83|32.8|32.72|31.93|31.45|31.345|29.79|30.22|29.685|30.04|30.66|31.87|31.835|31.99|31.64|31.56|31.72|31.95|32.07|32.58|32.58|33.18|32.93|32.84|32.01|32.22|32.8|33.345|34|34.48|34.74|34.895|35.31|35.14|35.44|35.31|35.41|36
02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.36|70.41|70.95|70.21|71.99|71.35|71.34|71.61|71.68|71.65|71.35|71.21|70.92|70.69|70.45|70.52|68.41|68.27|68.61|68.91|69.14||68.95|68.58|68.65|68.46|68.71|68.63|68.9|68.88|69.07|69.4|69.03|69.11|69.25|69.08|69.26|69.76|69.42|69.43|69.19|69.79|70.25|70.4|69.96|69.73|69.7|69.64|69.97|69.82|69.58|69.8|69.26|69.49|69.39||69.31|69.08|68.97|69.04|68.84|68.65|69.17|69.22|69.2|69.23|68.92|68.79|68.62|68.65|68.39|68.27|68.34|68.45|68.46|68.48|68.55|68.78|68.51|68.34|68.25|68.46|68.38|68.27|68.13|68.15|68.48|68.8|68.75|69.81||69.77|69.82|69.69|||70.24|70.15|69.85|69.79|69.71|69.25|31.17|32.48|33.05|32.57|32.29|32.89|31.84|32.61|33.96|32.9|32.63|30.99|31.02|30.61|30.46|30.83|29.7|34.65|35.1|34.79|32.71|33.22|33.99|33.56|34.77|32.83|32.13|31.99|30.54|27.14|28.15|28.69|30.39|30.3|29.47|29.32|29.27|28|27.78|27.06|27.72|27.74|28.33|27.21|26.14|25.46|26|26.75||27.73|28.65|28.82|27.7|25.75|24.94|24.13|24.63|24.74|25.37|25.62|26.88|28.06|28.21|27.43|26.93|28.4|28.44|29.5|30.38
02441|955546|/equities/edgewell-personal-care|R2000VALUE|37.93|37.34|37.09|37.305|37.04|36.5|36.533|36.95|36.805|37.65|38|38.53|38.91|39.07|39|38.705|38.72|38.39|39.09|39.3146|38.9|39.1|39.06|38.9|39.52|38.89|38.1|38.06|37.68|38.48|38.11|38.09|38.08|38.34|38.34|38.53|39.06|39.17|39.171|40.625||41.1|41.2|40.94|40.69|42.08|41.94|41.98|42.57|42.42|42.6||42.7|43|42.75|42.13|41.38|41.505|42.03|41.68|40.58|40.76|40.23|38.89|38.84|39.93||40.49|40.44|41.36|42.37|42.38|43.02|42.66|43.82|43.66|43.64|43.66|43.93|43.91|43.06|42.61|42.61|42.94|44.06|43.1125|43.24|43.445|42.96|43.225|43.46|43.92|44.66|43.045|42.41|42.775|42.39|42.125|41.92|41.845|41.94|41.76||41.87|41.74|41.98|42.1|42.11|41.5|41.695|41.65|41.33|40.15|39.945|40.09|40.5|40.52|39.92|40.73|39.9|40.23|39.8|40.34|41.42|41.885|41.67|42.04|43.08|42.41|42.11|42.51|42.71|42.575|42.96|43.56|43.94||43.7|43.35|43.315|43.69|43.6|42.8|43.75|41.92|41.19|42.525|43.13|42.8516|42.41|41.5317|40.86|40.45|40.2|39.72|39.895|40.25|39.61|39.76|41.155|41.32||40.72|40.25|39.86|39.7|39.36|39.76|38.98|38.825|38.18||38.28|38.795|38.55|39.16||38.735|39.14|38.81|38.37|38.09|37.45|38.48|39.585|40.46|40.22|40.76|41.17|41.16|41.2|41.47|41.52|42.28|41.48|41.33|41.17|41||40.99|40.791|40.6|40.47|39.71|39.79|39.99|39.45|38.72|39.78|39.39|40.1|38.68|38|37.19|38.16|39.23|39.17|39.83|39.22|38.54|39.03|38.1|37.14|37.14|37.21|36.98|36.54|38.61|37.9|38.74|38.37|38.21|38.5|38.99|38.53|38.29|37.355|36.87|36.34|36.175|36.46|37.32|37.8|37.98|38.5|37.46|37.25|36.8|36.75|36.82|37.31|39.27
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE|18.38|17.58|17.48|17.62|17.73|17.73|17.965|17.955|18.01|18.2|17.48|17.22|16.9|16.4717|15.89|13.91|13.2|10.43|7.64|7.74|7.71|7.96|7.93|7.88|8.0899|8.02|7.97|7.9525|7.93|7.93|7.318|7|7.61|8.05|8.15|8.02|8.4|8.45|8.15|8.205||8.2832|8.14|8.09|7.905|7.665|7.25|7.09|6.99|7.335|7.345||7.27|7.27|7.24|7.535|7.42|7.28|7.245|7.28|6.75|6.87|6.435|6.495|6.65|6.69||6.6|6.68|7.03|7.36|6.9|6.89|6.75|6.91|6.97|7.1|7.25|6.91|7.04|6.78|7.39|6.73|9.1589|9.38|9.355|9.94|9.81|9.59|9.555|9.72|10.145|10.25|10.34|10.625|10.71|10.78|10.865|11.085|10.93|11.21|10.98||10.91|10.45|10.22|10.42|10.34|10.05|9.88|9.79|9.72|9.47|9.69|9.91|10.21|10.0375|9.81|9.77|9.88|10.222|10.505|10.84|11.14|11.41|11.42|11.64|11.74|11.72|11.97|12.19|12.12|12.25|12.49|12.955|12.98||11.19|11.065|11.485|11.63|11.3919|10.8|10.785|11.31|11.68|13.075|13.335|13.89|13.4|12.96|12.894|12.98|12.71|12.2|12.06|12.01|11.35|11.1699|11.3101|11.12||11.27|11.46|11.36|10.915|11.4|11.76|11.46|11.045|10.54||10.26|10.48|10.51|10.35||10.085|9.85|10.15|9.87|9.8831|9.885|10.24|10.2698|10.56|10.17|9.81|9.96|10.19|9.98|10.175|10.03|10.37|10.135|9.65|9.865|10.3||10.02|9.805|9.965|10.35|10.19|10.26|10.23|10.54|11.37|11.38|10.82|11.25|11.95|11.17|16.56|16.67|16.86|16.87|16.71|16.1|15.97|15.805|15.79|15.32|15.15|14.93|14.795|14.89|14.64|14.11|14.19|13.9|13.575|13.54|14.05|14.08|14.48|14.09|13.885|14.33|14.445|14.385|14.445|14.475|14.86|14.96|15.045|15.32|15.32|15.3|15.235|15.62|16.31
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE|7.6786|7.483|7.28|7.483|7.6982|7.5514|7.5906|7.3949|7.5025|7.6003|7.745|7.68|7.72|7.7079|7.8058|7.825|7.91|7.5466|7.85|7.9721|7.9721|8.4|8.145|7.9134|8.11|7.99|8.035|7.9134|8.01|7.9818|7.796|7.92|7.895|7.9721|8.21|8.0992|8.03|7.9329|7.95|7.8498||7.8155|7.93|7.5123|7.5319|7.495|7.59|7.61|7.74|7.5612|7.85||7.7666|7.6688|7.8302|7.9574|8.185|8.0894|8.32|8.42|8.2|7.9916|7.8742|7.84|7.5319|7.8||7.67|7.525|7.67|7.7031|7.6493|8.035|8.05|8.015|7.796|7.8302|8|7.7862|8.305|8.109|8.1726|8.13|7.9623|8.16|7.975|7.928|7.7373|7.82|7.6688|7.86|8.02|7.8155|7.99|8.18|8.0307|7.8938|7.8253|7.884|8.04|7.9329|7.8253||7.99|8.015|7.94|8.01|7.87|7.7|7.56|7.35|7.39|6.9841|7.17|7.3362|7.7177|7.659|7.5466|7.865|7.92|7.9818|7.99|7.9329|8.1383|8.4416|8.595|8.7|8.5296|8.59|8.645|8.68|8.83|8.66|8.605|8.735|8.595||8.77|8.905|9.355|9.3|9.23|9.14|9.445|9.42|9.48|9.55|9.79|9.77|9.42|9.41|9.365|9.44|9.305|9.01|8.92|8.84|8.61|8.48|8.58|8.66||8.56|8.515|8.17|7.925|7.94|7.87|7.82|8.04|7.91||7.97|7.96|7.9501|8.0996||7.9651|7.8355|8.0298|8.4184|8.4582|8.503|8.7023|8.9215|9.0858|8.9264|8.8567|8.9364|8.6774|8.7023|8.8766|9.1755|9.2552|9.0261|8.8667|8.9065|8.8866||8.9264|8.9314|8.8567|8.9065|8.6076|8.767|8.8567|8.8766|8.9065|8.7272|8.2789|8.4781|8.3436|8.3486|8.254|8.6824|9.2552|9.1456|8.9514|9.1357|9.0161|8.8617|8.8667|8.7471|8.6326|8.5977|8.6475|8.3436|8.0796|7.5815|7.6961|7.6562|7.7359|7.7309|7.7857|7.7658|7.8206|7.442|7.3125|7.1531|7.3125|7.2926|7.193|7.3922|7.7309|8.2241|8.7571|8.7272|8.6076|8.9414|8.8069|8.8169|9.1855
02444|16759|/equities/netscout-systems|R2000VALUE|28.29|28.25|28.025|27.945|28.005|27.84|27.6|27.88|28.065|27.84|27.76|27.88|27.85|27.81|27.7|27.85|27.99|27.815|27.56|27.85|27.58|27.58|27.64|27.815|29.14|29.47|29.41|29.71|30.07|29.975|29.59|29.61|29.54|30.53|30.55|30.33|30.12|30.3|29.75|30.22||30.6|30.9|30.41|29.47|29.08|29.1|29.3|29.625|29.49|29.51||29.17|29.1057|29.25|29.64|29.97|30.071|29.99|30.075|29.5801|29.81|30.25|30.14|30.19|30.57||30.89|30.59|30.38|30.95|31.02|30.79|29.855|29.38|29.425|29.39|29.03|28.472|28.96|28.745|29.085|28.73|27.24|25.9|25.96|26.845|27.11|26.95|27.13|27.52|28.28|28.1|27.97|28.03|28.245|28.57|28.97|28.8|28.73|28.7|28.85||28.66|28.31|28.16|28.16|28.25|28.17|27.93|28.015|28.1|27.705|27.64|27.79|28.21|27.93|27.55|26.995|26.99|27.39|26.685|27.42|27.4|27.37|27.3|27.66|28.02|27.67|27.86|27.95|28.19|28.44|28.97|29.1591|29.18||29.68|29.995|30|30.04|29.65|29.77|30.19|30.49|30.41|31.06|31.51|32.16|31.65|31.16|31.61|31.74|34.55|31.17|31.55|31.32|30.44|30.6|31.07|31.225||31.59|31.6|31.24|31.1|31.85|31.685|31.55|32.06|32.12||32.21|32.14|31.89|32.32||32.39|32.29|32.55|32.54|31.9|31.8|33.4101|34.29|34.68|34.46|34.63|35.24|35.12|35.06|35.78|37.27|36.87|36.11|36.58|36.76|37.21||37.17|37.02|37.005|36.67|35.54|35.34|35.25|34.36|34.27|34.465|33.56|34.37|34.32|34.36|34.49|35.03|35.45|35.47|34.785|34.695|35.46|35.19|34.6892|34.25|33.54|33.29|33.54|32.93|31.8|31.03|31.34|31.12|31.64|32|32.555|32.16|31.81|31.39|31.25|30.9|31.28|31.02|31.11|31.24|31.93|32.26|32.03|31.77|32.16|32.375|32.52|32.44|31
02445|20213|/equities/provident-financial-services-inc|R2000VALUE|16.48|16.415|16.13|16.31|16.36|16.415|16.56|16.56|16.67|16.62|16.9|17.64|17.79|17.76|18.01|17.66|18.19|18.21|18.03|18.08|18.13|18.22|18.9|18.99|19.04|18.63|18.34|18.325|18.18|17.935|17.37|16.98|16.76|16.96|16.74|16.37|16.2|15.99|15.81|16.3||16.33|16.33|16.55|16.26|16.38|16.43|16.24|16.55|17.09|17.57||17.72|17.84|17.96|18.025|17.91|17.95|17.78|17.755|16.59|16.6|16.555|15.84|15.73|16||15.95|15.99|16.21|16.28|15.77|15.66|15.79|15.18|14.89|14.95|14.805|14.88|15.135|15.07|15.37|15.48|14.54|15.46|15.59|16.835|17.19|17.26|17.09|17.2|17.895|17.82|17.93|17.73|17.71|17.76|17.91|18.12|18.22|18.37|18.185||18.051|18.04|18.15|18.84|18.98|18.92|19.17|19.36|19.51|18.57|18.9|19.43|20.3|19.7|19.88|20.05|19.71|20.34|18.89|20.18|21.01|22.17|22.01|22.72|22.96|22.86|23.04|23.34|23.4|23.14|23.16|23.18|23.47||23.7|23.38|23.3|23.46|23.81|23.65|23.64|24.07|23.91|23.955|24.06|23.7|23.21|22.95|22.73|22.48|22.12|22.08|22.27|22.38|21.85|21.76|21.86|22.29||21.84|21.89|21.75|21.46|21.52|21.43|21.06|21.375|21.25||21.24|21.29|21.2|21.37||21.16|21.09|21.14|20.9|20.6|20.5|20.81|21.18|21.85|21.58|21.78|21.77|21.8|21.76|21.77|22.15|22.11|21.81|21.85|21.96|22.57||22.34|22.41|22.14|22.07|21.97|22.235|22.48|22.52|22.47|22.27|21.6|21.92|22.1|21.74|21.38|21.8|22.27|22.09|20.65|20.86|20.85|20.77|20.58|20.16|20.01|20.49|20.81|20.59|20.29|19.39|19.34|19.25|19.28|19.18|19.88|19.73|20.01|19.28|19.44|19.45|19.88|19.955|23.08|23.04|23.37|23.69|23.46|23.23|22.85|22.73|22.7|22.747|23.15
02446|20424|/equities/american-assets-trust-inc|R2000VALUE|21.13|20.8821|20.78|20.88|20.42|20.41|20.5356|20.67|20.83|20.94|21.2|21.83|22.08|22.07|22.16|22.31|22.38|22.3|21.89|21.91|21.815|22.29|22.25|22.15|22.05|22.115|21.97|21.825|21.85|21.8001|20.83|20.64|20.48|20.48|20.56|19.96|19.6|19.3|18.83|19.22||19.1|18.915|18.41|18.54|18.56|18.045|17.83|18.34|18.8518|19.1801||19.52|19.3|19.34|19.62|19.54|19.52|19.63|19.4562|19.28|19.04|19.08|18.64|19|18.96||18.7|18.44|18.985|19.31|18.88|18.9|18.44|18.3125|18.31|18.75|18.64|18.56|18.67|18.42|18.785|18.61|17.71|17.59|17.06|17.8|18.04|17.73|17.53|17.3|17.63|17.73|18.09|17.51|17.65|17.35|17.28|17.45|17.59|18.04|17.74||18.22|17.93|17.885|18.11|18.1|17.93|17.605|16.93|17.19|16.0415|16.38|17.01|17.84|17.34|17.3295|17.92|18.28|18.68|18.81|19.545|21.31|22.02|23.23|24.39|24.78|24.69|24.61|25.21|25.33|25.32|25.49|25.51|25.45||25.925|26.1|26.22|26.305|26.45|26.1|26.33|26.7|27.59|28.17|28.72|29.09|28.26|27.78|27.58|27.12|26.97|26.72|26.92|27.01|26.97|27.22|27.24|27.6||27.46|27.125|26.71|26.35|26.5773|26.58|26.26|26.62|26.27||26.192|26.21|25.975|26.38||26.252|25.88|26.35|25.95|26.145|26.36|27.1148|27.2|27.27|26.77|26.95|27.06|26.77|27.04|27.24|27.83|28.19|27.99|27.875|27.77|27.795||27.64|28.11|28.1|28.15|27.35|27.77|27.8401|27.95|28.35|28.2|27.08|27.42|27.73|27.87|27.13|27.44|27.49|27.1|26.95|27.11|27.23|26.77|26.25|25.66|25.39|25.57|26.05|25.4|24.85|24.46|24.95|24.61|24.68|24.69|24.86|24.78|25.88|25.5|25.26|24.59|24.005|24.08|24.22|24.99|26.02|26.6|26.57|26.89|26.49|26.78|26.71|27.21|28.08
02447|24323|/equities/treehouse-foods-inc|R2000VALUE|45.1|45.125|44|44.27|43.8|44.49|45.39|46.3|46.32|46.8|46.81|47.01|46.45|45.35|45.11|45.69|49.6|51.86|51.88|51.45|51.17|51.21|51.06|51.48|51.76|51.55|51.895|51.89|50.655|49.82|49.89|49.88|50.24|50.705|49.46|49.365|49.891|49.5|49.21|50.1||50.04|50.3|50.6|49.66|50|51.15|51.6|52.1801|51.78|52.16||51.91|51.455|52.63|51.4|50.39|48.72|48.3|46.8|47.11|47.29|46.975|46.5|46.71|47.07||48.07|48.365|48.91|49.15|48.94|50.31|50.7|50.64|51.09|51.36|51.32|52.25|52.65|53|52.03|53.63|53.3592|53.11|52.56|53.22|52.92|52.1|51.55|51.67|51.68|52.14|51.78|51.62|51.09|50.84|50.5281|51.48|51.35|51.865|51.52||51.49|51.14|50.13|49.925|49.42|48.97|49.62|49.49|49.11|47.09|47.12|47.36|47.65|46.53|45.3|46.355|46.54|47.19|46.35|46.45|46.285|47.78|47.81|47.7|48.59|48.49|47.47|48.71|49.01|48.35|48.54|49.58|48.51||48.3352|47.15|46.945|46.995|43.47|47.64|47.1|47.4|47.29|47.25|46.9|46.36|47.78|47.54|47.39|47.3|46.58|46.77|45.9786|45.91|45.76|46.36|47.46|49.6||49.215|48.91|49.07|48.81|49.74|49.93|48.875|48.855|48.05||48.44|48.185|48.44|47.605||46.79|45.78|46.18|46.06|45.96|44.51|45.05|45.235|44.99|44.56|45.31|47.17|47.53|47.61|47.945|48.935|48.51|47.72|48.54|48.41|48.79||48.241|47.44|46.69|46.77|46.69|46.57|46.62|46.95|45.58|45.83|46.47|46.83|42.52|48.41|48.45|49.18|49.8|49.97|49.31|49.08|48.3|48.2|47.565|46.95|46.66|47.25|47.63|46.76|46.62|45.0001|45.95|45.87|45.52|45.42|44.88|45.09|43.71|41.88|41.68|41|40.56|40.59|42.17|42.63|43.41|43.52|43.05|44.59|43.27|43.25|43.42|43.93|44.34
02448|24410|/equities/park-national-corp|R2000VALUE|101.4928|101.1387|100.7996|100.7298|100.5502|100.2809|103.1136|103.353|103.9813|103.5225|103.8118|104.9588|106.0859|107.4324|108.7989|107.1232|109.517|109.1879|109.3176|109.1679|109.3176|109.1131|106.1807|108.38|107.5322|90.0473|109.7265|109.2777|109.2178|109.0582|105.8665|103.5987|101.7721|103.4228|103.5225|101.7371|100.5203|99.1738|98.69|101.2783||102.2159|101.5776|102.8343|101.4579|101.2484|101.4279|99.8121|98.9045|105.657|105.9463||106.0859|107.1207|106.6345|107.2479|105.9065|107.4823|105.7967|110.2053|102.2458|101.8169|101.2983|97.5081|98.4257|99.7423||100.261|100.6998|101.1437|102.1461|99.2037|98.8446|102.0663|101.7471|99.9772|99.7423|99.9717|99.842|100.9393|99.7423|102.0064|101.5875|99.7224|101.2783|100.3707|107.223|107.1332|104.5299|102.7346|105.5972|109.9958|107.4723|107.6818|106.9936|106.3851|107.223|108.1905|110.9733|111.2925|113.3272|113.8459||112.7088|112.8085|112.4195|114.9929|116.4691|116.0302|118.7033|120.2593|121.6956|115.2123|115.4916|118.5936|123.3613|121.0273|119.5916|118.6933|114.7136|119.4464|111.1628|116.2297|119.3516|123.1418|122.8725|125.1965|125.4858|125.6155|125.79|127.0019|127.1016|125.3036|126.4932|126.0643|125.416||126.1541|125.805|126.942|126.5879|128.4781|126.8822|127.3859|127.4507|127.8336|127.8896|127.5106|125.0369|123.3315|121.8452|120.6882|118.8429|120.4787|120|123.4411|133.9639|135.849|135.4101|137.1357|139.7888||139.709|139.734|139.1505|138.9086|139.0707|139.9584|138.4024|138.2628|137.4449||138.8812|141.1354|140.8162|141.265||140.5768|138.4822|139.8437|138.4323|137.6543|138.1132|139.0907|140.4289|139.7838|139.1206|136.8275|137.4449|135.9787|135.7692|138.5221|146.4815|148.9769|143.9168|144.9819|144.2872|145.7933||145.6213|145.6537|145.514|144.3869|143.6289|145.4822|145.9892|144.856|144.4728|147.0641|142.2802|145.3|145.5193|143.217|141.5626|143.3964|145.7784|145.1804|141.1639|138.5328|137.8651|132.6526|135.6824|132.2141|130.3305|133.7689|135.2738|134.7057|133.2606|126.8024|127.7791|126.7127|125.7659|125.0782|127.6645|127.9684|128.7159|124.231|124.0616|124.4603|126.7974|125.6562|127.0864|125.8556|128.0681|130.3006|130.7092|128.5365|126.5831|127.8289|126.8323|128.118|131.6062
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE|12.59|12.4|12.075|12.005|12.005|12.015|12.295|12.17|12.11|12.17|12.4557|12.7177|12.615|12.67|12.67|12.85|13.74|13.84|12.78|12.66|12.94|12.9491|12.69|13.665|13.83|13.715|13.62|13.415|13.385|13.41|13.1|13.09|13.125|13.21|13.095|13.17|13.12|13.755|13.67|13.85||13.915|13.815|13.68|13.55|14.05|13.93|14.06|14|13.66|13.75||13.44|13.26|13.3|13.3|13.2|13.245|13.18|13.24|13.02|13.03|13.075|12.72|12.68|12.665||12.79|12.83|13.12|13.042|12.7299|13.08|13.09|12.98|13.03|13.1|13.075|13.1036|13.77|15.12|15.23|15.44|15.52|16|15.87|16.14|15.76|15.22|15.05|15.16|15.205|15.3|15.32|15.24|14.96|15.08|15.26|15.845|16.065|15.9001|15.285||15.15|14.985|15.21|15.18|15.27|15.08|15.22|15.325|15.1|14.95|14.8|14.79|14.845|14.62|14.67|14.59|14.34|14.464|14.3912|14.68|15.01|14.94|14.98|15.01|15.23|15.48|14.5|12.57|12.5025|12.12|11.99|12.23|12.045||12.2225|12.33|11.95|11.73|12|11.66|11.84|12.92|13.082|13.67|14.06|14.42|13.92|13.74|13.88|13.36|13.185|13.66|13.8|14.45|14.02|13.8|13.96|13.89||13.5933|13.71|13.05|12.405|12.33|12.03|11.69|11.04|11.09||10.91|11.03|11.265|11.35||11|11.04|11.741|11.81|11.91|11.9414|12.18|12.44|12.47|12.18|12.39|12.4698|12.53|12.58|12.75|12.17|12.22|12.98|12.81|12.88|13.11||12.94|12.865|12.61|12.95|12.84|13.45|13.71|13.4623|14.1001|12.29|14.61|14.95|15.11|15.383|15.38|16.03|16.07|16.07|15.9127|15.56|15.41|14.65|13.83|14.025|14.21|14.49|14.83|14.79|15.08|15.12|15.21|14.95|14.72|14.89|15.25|15.485|16.39|15.93|16.49|16.55|17.49|17.24|17.51|17.5901|18.46|18.17|17.86|18.26|19|19.85|20.03|20.3|20.82
02450|17396|/equities/tessera-tech|R2000VALUE|9.75|9.78|9.63|9.74|9.885|9.92|9.82|9.75|9.98|10.085|9.81|9.85|9.91|10.115|10|9.59|11.51|11.53|11.95|12.02|11.9725|11.96|11.79|11.665|11.67|11.585|11.52|11.465|11.46|11.63|11.67|11.47|11.37|11.4|11.38|11.09|10.82|10.76|10.47|10.59||10.84|10.93|10.55|10.4|10.3075|10.29|10.16|10.44|10.69|10.53||10.555|10.54|10.61|10.4907|10.25|10.36|10.46|10.45|9.95|9.9532|9.97|9.23|9.44|9.48||9.34|9.17|9.13|9.13|9.17|9.0218|8.99|9.02|9.1|8.96|8.47|8.62|8.08|7.4|7.18|7.195|7.12|7.25|7.28|7.54|7.56|7.6|7.77|7.83|7.98|8.01|8.035|8.01|7.99|7.83|7.89|7.89|7.91|8.06|7.9392||8.015|8.24|8.1|8.53|8.64|8.43|8.3|8.165|8.09|7.89|8.03|8.1|8.13|8.27|8.18|8.17|8.155|8.41|8.52|8.97|8.97|9.01|8.96|9.33|9.73|9.7|9.74|9.6699|9.75|10.115|10.21|10.2|10.012||10.54|10.765|10.675|10.77|10.98|10.74|10.68|10.93|10.57|10.57|10.88|10.88|10.92|10.86|10.85|11.11|10.9|10.61|10.63|10.48|10.39|10.45|10.695|10.695||10.575|10.8|10.64|10.53|10.515|10.44|10.04|9.87|9.47||9.25|9.3|9.27|9.32||9.34|9.01|9.19|9.23|9.08|9.64|9.62|9.94|10.42|10.1|10.22|10.51|10.67|10.86|10.73|10.34|10.12|10.48|10.26|10.11|10.15||10.01|9.675|9.53|9.825|9.79|9.84|10.22|9.82|10.15|9.57|10.99|10.84|11.03|10.96|10.82|11.29|11.02|10.405|10.33|10.66|10.5|10.66|10.34|10.47|10.33|10.25|10.42|10.105|10.4|9.275|8.835|8.87|9.13|8.515|8.19|8.17|7.4|6.52|3.7307|3.7374|3.7268|3.7426|3.7717|3.7426|3.7969|3.8908|3.785|3.8246|3.8194|3.8458|3.8035|3.8511|3.982
02451|17121|/equities/seacoast-banking|R2000VALUE|22.65|23.03|22.62|22.89|22.295|22.34|22.53|22.65|22.85|22.17|22.31|22.69|23.25|23.23|23.175|23.2|23.87|23.53|23.365|23.665|24.1|24.595|25.2|26.55|26.5|25.7|25.7|25.46|25.59|25.355|23.87|23.38|23.12|23.72|23.36|22.45|22.18|21.92|21.365|21.95||22.18|22.01|21.75|21.34|21.16|21.14|20.81|21.52|22.41|22.395||22.59|22.505|22.6|23.275|23.07|23.3|23.14|23.5|21.79|21.46|21.37|20.475|20.15|21||20.78|20.895|20.76|20.9|20.22|20.12|20.5277|19.525|19.09|19|18.52|18.875|19.39|19.41|19.81|19.22|17.93|19.08|18.95|20.56|21.17|21.26|21.04|21.065|22.45|22.34|22.4|22.49|22.29|22.02|22.26|22.5|22.5|22.81|22.55||22.725|22.56|22.73|23.35|23.46|23.29|24.12|24.01|24.21|22.84|23.5|24.21|25.995|24.88|24.55|24.34|23.2101|23.62|20.66|25.23|26.67|28.02|28.4|29.28|29.53|28.7824|30.06|30.04|30.33|29.98|30.4|30.58|30.86||31.72|31.85|31.635|31.56|31.61|31.8425|32.29|33.13|32.68|32.76|32.775|32.45|31.42|31.75|32.235|32.01|31|30.99|31.53|31.41|31.32|30.575|31.38|32.33||32.03|32.09|32.185|31.64|31.75|31|30.51|31.38|31.08||30.87|31.24|31.12|31.31||31.02|30.54|31.24|30.54|29.6875|29.38|29.13|30.67|30.21|32.53|32.74|32.7|32.18|32.46|32.31|33.71|34.03|33.22|33.47|33.41|33.58||33.505|33.06|32.48|32.01|31.36|32.02|32.535|32.26|32.41|31.66|31.07|31.04|30.85|30.55|29.54|30.13|30.57|30.07|29.05|30.28|29.75|29.7975|30.26|30.34|30.32|31.69|32.19|31.8|31.23|29.45|30.22|30.32|30.73|30.67|31.39|31.56|31|30.14|30.12|30.2|30.31|30.23|30.97|31.07|31.63|32.2|32.46|31.64|31.12|31.17|31.01|31.31|31.83
02452|16325|/equities/icf-international|R2000VALUE|132.77|130.71|128.92|126.8|124.41|124.9|124.15|124.11|124.45|128.49|129.18|129.39|127.41|128.44|128.75|128.44|126.9|119.55|120.895|121.28|117.85|117.18|116.545|115.41|117.4|116.75|115.98|118.12|117.71|117.19|118.41|118.54|114.88|114.51|115.64|119.965|119.78|119.96|119.9|123.97||122.3359|123.65|122.98|121.3975|121.525|121.02|121.27|123.885|122.25|122.54||123.74|124.3|125.16|124.69|121.6369|122.12|120.54|119.93|117.1|115.46|113.89|111.65|110.9561|110.11||109.48|108.585|111.47|112.9901|112.35|113.46|111.43|111.29|111.39|114.26|113.43|112.195|112.73|111.01|111.75|111.92|110.5|113.12|111.965|114.1001|111.88|108.4|105.18|106.43|107.89|108.95|108.31|109.81|109.49|110.33|110.0706|110|109.69|109.47|108.17||107.63|108.45|109.37|109.03|107.84|106.755|105.955|105.87|105.93|104.48|104.19|106.05|107.28|106.8|106.07|105.7|105.02|108.5|105.028|105.02|107.34|107.53|111.02|112.18|108.87|107.01|101.46|99.23|99.08|99.89|98.8375|100.49|103.36||103.85|102.62|102.25|102.865|104.01|102.85|103.1|102.85|101.72|103.26|103.31|100.3501|102|99.99|98.54|98.77|98.85|97.06|98.36|97.43|94.53|95.81|97.78|102.145||100.92|100.01|100.6|98.26|99.055|98.81|96.47|99.56|99.15||98.0091|98.69|97.2|97.56||94.92|96.09|98.01|98.835|98.09|99.82|101.41|103.65|104.67|105.13|105.45|104.03|105.16|107.7525|109.64|108.04|107.76|103.75|105.43|107.69|109.96||110.18|108|108.2831|106.92|104.7766|104.24|104.295|102.455|103.42|106.86|103.87|106.44|105.39|97.67|117.07|117.88|118.365|118.39|116.05|115.99|116.41|115.955|115.16|113.18|112.34|113.53|112.89|112.35|111.77|109.61|112.025|112.18|112.535|111.33|113.2|113.59|111.05|109.145|108.12|108.545|105|104.92|105.82|107|106.75|107.86|107.47|103.49|103.35|102|104.01|103.95|103.78
02453|20939|/equities/enpro-industries|R2000VALUE|132.38|132.21|129.39|128.065|128.07|127.56|125.26|125.77|128|130.28|129.84|130.27|132.43|130.84|127.17|124.185|136.295|136.17|136|138.84|138.46|137.3|135.945|135.96|135.28|136.34|136.7076|137.12|141.45|140.33|141|137.8901|135.93|136.4|135.375|134.36|131.62|132.34|130.195|131.59||132.01|133.4825|129.65|127.7|127.32|125.39|124.41|125.545|124.75|124.91||125.135|123.725|123.966|119.59|117.34|116.44|117.14|113.245|106.93|104.48|103.52|100.76|100.24|103.4||102.32|99.2|98.04|98.21|98.7|99.07|97.27|94.765|93.59|94.0581|93.23|93.555|93.26|94.97|95.39|96.94|96.085|98.7|94.37|93.58|94.08|92.88|92.041|95.28|96.7|96.025|96.75|97.12|98.16|97.325|96.88|97.41|97.72|98.54|96.21||96.06|97.5|98.61|101.5|102.36|101.52|100.58|98.81|98.35|95.3|95.65|96.41|97.91|96.28|94.94|93.84|92.22|93.78|91.74|95.54|98.38|100.155|101.93|104.25|109.16|108.86|106.77|107.36|109.92|108.24|107.75|107|105.72||116.25|114.78|114.11|113.18|114.46|112.49|114.11|115.17|116.93|117.22|119.81|118.93|118.46|118.22|113.76|115.15|113.49|114.98|115.23|113|111.185|111.23|115.48|116.47||117.0924|116.015|114.58|113.18|111.74|109.7|108.76|108.87|107.3||108.51|109.8253|109.02|110.23||110.57|107.85|110.61|105.96|104.9|102.14|104.8|107.31|110.92|109.3|109.64|111.58|112.23|114.33|114.67|117.39|117.34|112.89|115.07|116.18|118.68||118.18|117.83|117.76|118.49|117.88|120.32|121.1394|120.02|120.87|120|116.66|118.68|119.92|117.06|109.51|109.74|107.4|105.235|104.19|101.1721|97.05|93.6|94.06|95.21|93.76|94.55|93.6|90.14|88.21|85.71|87.27|87.93|87.56|87.285|90.39|89.62|88.88|86.18|84.3975|83.69|84.26|84.58|85.67|85.25|88.06|90.14|90.175|88.55|87.45|89.17|88.1|89.3|91.2
02454|20727|/equities/acadia-realty-trust|R2000VALUE|14.52|14.42|14.33|14.25|14.17|14.15|14.02|14.38|14.545|14.86|15.12|15.44|15.57|15.58|15.67|15.66|16.04|15.97|15.725|15.69|15.42|15.555|15.415|15.29|15.38|15.35|15.59|15.57|15.49|15.365|15.11|14.94|14.81|14.89|14.99|14.67|14.48|14.54|14.115|14.27||14.34|14.175|13.89|13.99|13.92|13.44|13.38|13.62|14.055|14.05||14.23|14.01|14.2|14.28|14.245|14.23|14.09|13.75|13.17|13.19|12.96|12.71|12.67|12.66||12.48|12.37|12.71|12.96|12.635|12.675|12.76|12.64|12.68|13.14|13.09|13.01|13.075|12.89|13.19|13.33|13.17|13.16|12.98|13.395|13.1|12.855|12.66|12.96|13.01|13.16|13.24|13.13|13.11|13.02|12.9|13.09|13.22|13.505|13.37||13.49|13.47|13.55|13.71|13.62|13.38|13.37|13.18|13.29|12.67|12.73|12.855|13.505|13.2|12.98|13.23|13.295|13.6|12.91|13.04|13.785|13.89|13.75|14.29|14.36|14.33|14.16|14.57|14.485|14.42|14.35|14.42|14.42||15|14.91|15.04|14.95|14.96|14.69|14.8|15.1|15.22|15.22|15.53|15.71|15.21|15.01|15.05|15.021|14.98|14.955|14.95|14.8|14.58|14.69|14.75|15.04||15.01|14.6|14.08|13.865|14.135|14.4|14.31|14.605|14.24||14.16|13.96|14|14.22||14.0285|13.71|14.07|13.75|13.895|13.955|14.64|14.3|14.87|14.575|14.67|14.76|14.55|14.58|14.775|14.925|14.99|14.95|14.655|14.65|15.09||14.875|14.89|14.705|14.82|14.52|14.77|15.06|14.89|15.065|14.65|13.99|14.105|13.825|13.9|13.23|13.6401|13.98|13.78|13.59|13.625|13.58|13.02|13.04|12.69|12.7|12.88|13.24|13.09|12.72|12.28|12.58|12.39|12.46|12.36|12.78|12.75|13.05|12.485|12.405|12.3|12.89|12.79|12.725|13.59|14.17|14.77|14.94|15.2|14.8|15.07|15.045|15.445|16.455
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE|31.51|31.62|31.3422|31.15|31.38|31.195|30.97|29.56|30.465|30.83|31.11|31.85|31.49|31.91|32.25|32.8|33.08|33.0175|33|32.51|33.37|34.54|34.73|34.47|33.55|33.57|33.91|33.86|34.29|34.14|33.75|33.73|34.03|33.99|33.715|33.495|33.64|32.84|31.89|32.34||33.33|33.31|33.47|32.73|31.1201|30.62|32.1|32.27|34.82|38.06||37.165|36.28|36.7|36.65|36.42|36.79|36.155|38.1501|37.1|37.28|36.38|34.58|34.91|34.88||34.57|34.72|34.99|36.39|34.53|33.62|31.75|31.295|29.1|28.305|28.09|28.74|29.1|33.33|33.92|33.61|31.52|32.44|32.47|32.19|31.4|31.78|30.48|29.75|29.74|28.27|31.75|31.75|32|32|58.89|60.085|57.995|56.86|56.21||55.27|55.94|56.53|57.16|57.43|57.01|54.97|53.77|53.34|51.6051|51.56|52.53|54.86|54.16|53.061|52.04|51.67|54.72|52.95|56.15|58.2|59.84|60.39|60.52|61.31|59.25|59.8|59|59.12|58.1459|59.45|58.97|59.125||60.405|58.7001|59.46|58.4871|57.4801|56.8|56.8|51.89|50.41|51.13|52.2789|52.19|51.05|48.46|47.555|48.8|48.03|47.28|47.2|47.19|47.39|47.28|45.23|45.2||46.19|46.23|46.6967|45.89|46.375|46.44|43.8|43.67|43.1||44.36|42.81|42.455|41.88||41.55|40.71|41.55|41.16|40.93|41.72|42.27|41.58|41.6|39|40.86|41.3468|42.65|48.17|48.7845|46.76|47.26|46.95|46.26|45.92|45.54||44.3003|43.16|42.725|42.89|42.46|41.79|40.57|43.25|44.08|41.9|38.98|44.44|45.01|44.445|44.465|46.16|49.02|47.63|46.68|47.37|48.11|47.52|46.65|46.36|46.32|47.22|47.72|46.69|45.1627|42.95|42.44|44.55|45.41|44.435|43.53|44.1|46.3001|43.435|44|44.59|46.725|47.01|47.17|47.7801|47.735|50.12|52.65|54.11|54.61|56.18|55.88|56.6392|57.015
02456|101870|/equities/knowles-cor|R2000VALUE|15.95|16.19|15.95|15.97|16.29|16.315|16.265|16.34|16.37|16.24|16.395|16.55|16.62|16.7|16.5|16.43|16.36|16.625|15.575|17.76|18.03|17.61|17.63|17.635|17.49|17.12|17.37|17.355|17.28|17.66|17.61|17.745|17.83|18.195|18.05|17.75|17.47|17.55|17.36|17.73||17.89|17.99|17.44|17.37|17.3|17.19|17.09|17.55|17.61|17.67||17.455|17.18|17.24|17.38|17.26|17.165|17.275|17.22|16.76|16.585|17.22|17.19|17.665|17.755||16.92|16.36|16.135|16.58|16.05|16.02|16.335|16.17|16.08|15.99|15.985|15.985|15.91|15.35|15.675|16.06|15.86|16.09|16.09|16.56|16.5|15.48|15.545|15.65|16|16.105|16.28|16.22|16.29|16.26|16.19|16.345|16.505|16.695|16.49||16.46|16.54|16.56|16.485|16.715|16.71|16.51|16.17|16.21|15.91|15.9|16.04|16.145|15.98|15.86|15.79|15.87|16.22|16|16.07|16.68|16.38|16.305|16.55|16.95|16.61|16.975|16.6|16.66|16.53|16.795|16.801|16.955||17.375|17.595|17.39|17.44|16.11|15.53|18.67|18.66|18.72|18.96|19.57|19.66|19.24|18.81|18.85|18.965|18.775|18.405|18.7|18.28|17.93|17.79|17.63|17.41||17.275|17.265|17.39|17.61|17.785|17.35|16.69|16.83|16.56||16.335|16.18|15.96|16.15||16.085|15.975|16.01|15.84|15.85|15.9|15.77|16.62|16.58|16.29|16.4|16.31|16.27|16.23|16.155|15.83|15.6|14.7|14.56|14.63|15.02||14.75|14.61|14.575|14.75|14.68|14.925|15.07|14.86|14.885|14.48|13.87|13.925|14.05|13.87|13.48|13.615|13.76|13.27|13.43|12.75|12.68|12.5|12.22|12.21|12.11|12.105|12.37|12.16|11.89|11.57|11.835|11.92|12.195|12.455|12.79|12.59|12.54|11.99|12.15|12.05|12.09|12.135|12.31|12.42|12.52|12.75|12.8|13.09|12.98|13.335|13.625|13.77|14.19
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE|8.9177|8.7|8.54|8.58|8.6|8.59|8.52|8.59|8.865|8.9301|8.98|9.05|9.015|9.11|8.4|7.96|7.8|7.905|8.055|8.08|8.08|8.23|8.21|8.14|7.93|8.02|8.4|8.39|8.29|8.27|8.05|8.06|8.15|8.2|8.245|8.16|8.4|8.32|8.27|8.29||8.57|8.61|8.55|8.51|8.05|8.04|8|8.04|8.16|8.16||8.295|8.3|8.2925|8.095|7.85|7.85|8.26|8.27|7.79|7.6|7.29|7.23|7.175|7.25||7.23|7.28|7.65|8.06|7.99|7.805|7.58|7.995|8.09|7.69|7.57|7.545|7.74|7.38|8.165|8.19|8.025|8.43|8.33|8.56|8.53|8.18|7.88|7.96|8.21|8.33|8.42|8.78|8.85|8.645|8.62|8.8|8.765|8.14|7.92||7.92|7.74|7.725|7.87|8.14|8.1|7.92|7.84|7.86|7.61|7.705|7.78|7.97|7.715|7.67|7.6|7.83|8.085|7.94|8.015|8.385|8.57|8.58|8.82|8.87|8.64|8.65|8.76|8.67|8.55|8.61|8.52|8.57||8.925|8.67|8.785|9.15|9.33|9.27|9.28|9.27|9.425|9.41|9.665|9.68|9.69|9.7|9.53|9.63|9.39|8.98|9.02|9.035|8.96|8.63|8.715|8.8||8.755|8.6775|8.55|8.465|8.27|8.005|7.6|7.8911|7.68||7.49|7.47|7.47|7.63||7.515|7.52|7.21|6.86|6.78|6.82|6.82|6.975|6.995|6.82|6.865|6.79|6.97|7.28|7.49|7.55|7.75|7.51|7.53|7.54|7.775||7.64|7.62|7.57|7.87|7.945|8.24|8.1299|7.94|7.52|7.6325|7.08|8.065|7.77|7.53|7.475|7.7|7.85|7.75|7.58|7.55|7.6|7.7|7.6|7.3484|7.34|7.325|7.505|7.26|7.09|7.11|7.285|7.27|7.1|6.92|6.76|6.37|6.5|6.23|6.15|6.1025|5.9|5.88|5.925|6.17|6.16|6.385|6.565|6.56|6.48|6.61|6.65|6.865|6.96
02458|21222|/equities/cbiz-inc|R2000VALUE|55.18|54.67|53.62|53.5|53.52|53.5|53.2|53.4|53.59|54.565|54.51|54.35|54.39|54.09|53.76|53.55|54.66|54.41|53.71|54.04|52.49|52.2|51.463|50.103|53.39|53.78|53.6611|53.66|53.8|54.465|54.11|53.43|52.625|52.75|52.65|53.45|53.18|52.9|53|53.13||52.82|52.95|52.53|52.055|52.54|51.77|52.76|54.145|53.42|53.465||53.55|53.36|53.33|52.73|52.85|52.49|53.06|52.605|52.37|51.81|51.45|50.3|49.96|49.99||49.97|49.7|50.04|50.21|50.255|50.28|49.77|49.7318|49.2|49.63|49.6|49.1308|49.31|49.64|50|49.7|49.46|51.49|50.54|51.8|52.61|50.96|50.7|50.87|51.71|51.56|51.26|51.165|51.2|51.25|51.21|50.48|50.14|49.8|48.95||48.37|48.1|48.56|48.97|49.15|48.9|48.87|48.46|47.83|46.3|46.54|47.46|48.07|47.47|47.04|46.72|46.68|47.53|46.88|47.47|48.55|49.09|48.89|49.89|49.73|49.59|49.67|50.04|50.83|49.99|49.45|49.09|48.56||47.455|45.4|46.95|47.4|48.1|47.72|48.19|48.05|47.94|48.49|48.3239|47.86|47.28|46.366|46.36|46.89|46.45|46.47|46.77|46.79|46.13|46.16|46.49|48.09||47.42|47.18|46.4366|45.2201|45.72|46.09|45.42|46.12|46.43||46.53|46.71|46.59|46.88||46.9|46.79|47.32|46.71|46.91|47.4476|48.55|49.75|50.51|49.6|49.15|48.775|48.46|48.505|48.3006|49.3|49.33|48.193|48.58|49.06|49.49||49.24|48.91|48.58|48.51|47.08|47.5|47.77|47.51|47.74|48.25|46.74|47|46.5|45.83|46.56|47.26|48.63|49.565|48.295|47.54|47.17|46.76|46.87|45.655|45.5|45.25|45.24|44.33|43.59|42.87|43.44|43.45|43.92|43.87|44.9|45.2|44.94|42.98|42.76|42.6095|42.87|42.6|42.96|43.28|44.31|44.93|44.83|43.99|43.12|43.25|43.32|43.96|44.41
02459|24295|/equities/worthington-industries-inc|R2000VALUE|45.3987|45.1123|44.1167|44.1075|44.2585|44.1876|43.9226|43.9595|44.3171|43.8732|43.2907|43.0595|42.9763|42.8962|43.1736|42.7143|44.0643|43.978|44.4281|44.8657|45.1955|45.698|45.2295|45.063|45.1123|44.2616|43.9719|43.8301|43.7808|43.6113|43.6267|43.2352|42.7575|43.6513|43.4972|42.0794|41.3889|41.8028|40.9512|41.5245||42.4831|41.9499|40.5383|37.6409|37.6409|37.2772|36.9628|36.9381|36.8641|36.8333||37.3511|37.6162|37.6409|38.097|37.3203|37.2987|37.5052|37.6162|36.0812|35.3785|35.9764|34.4692|34.3559|35.1442||35.3538|34.8606|35.1381|35.0918|35.3815|35.323|34.6634|34.0777|33.9545|34.3798|34.4599|34.2688|34.3551|34.8422|35.1381|35.1935|34.3182|35.6435|35.3107|36.2662|36.4141|35.7977|35.7052|36.5251|37.5546|37.0367|37.832|37.819|38.0046|37.6224|37.3388|37.9306|37.8505|37.8936|37.5361||37.0491|37.2063|37.8751|39.1943|39.0402|38.8676|38.7043|38.3929|38.5686|37.5731|34.4538|32.7092|33.338|32.4626|31.9756|31.9078|31.9343|34.0777|33.1253|34.0438|35.7607|36.5621|37.0922|37.4621|37.8844|37.0799|37.3018|36.8826|36.747|35.4339|36.0196|36.1305|36.2538||36.9381|37.0059|36.6545|36.3155|35.7792|35.625|35.7483|36.223|36.9566|36.821|36.8888|36.2662|34.8791|33.936|33.936|33.9051|33.3565|32.3979|32.4318|32.2839|31.9016|31.7046|32.2962|32.7955||33.6277|33.5815|33.2024|31.3653|31.4085|31.2482|29.7256|30.0893|30.0954||30.2064|29.966|29.6886|30.4037||30.3297|30.0338|30.2126|31.2852|30.8228|30.1386|30.2989|31.7044|32.0003|31.5256|32.0804|33.4305|33.5784|33.8188|33.7757|33.9483|34.5771|33.9483|34.3551|34.1147|34.836||34.3243|35.1381|33.9853|33.8003|33.2209|33.7818|34.4291|33.6339|33.6647|32.1062|31.0725|31.6514|31.2143|30.0646|28.5944|29.1091|29.4605|28.5173|28.1682|28.3978|28.2769|27.8145|27.8885|26.5878|26.2981|26.2118|27.1118|26.7727|26.0268|25.6878|26.0453|26.2796|26.0497|25.6508|26.1748|26.859|26.671|23.7521|23.4315|26.372|29.6762|29.4297|29.0783|29.2201|30.4098|31.0509|31.4516|31.1187|30.8968|31.0941|30.6009|31.8338|32.3517
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE|28.07|28.201|28.12|28.28|27.88|28.15|28.33|28.54|28.41|28.16|28.165|28.91|29.45|29.97|29.95|29.92|30.87|30.74|30.39|30.1602|29.8818|32.06|32.08|31.93|31.73|31.39|30.85|30.38|29.99|29.54|29.11|28.7|28.52|29.29|29.05|27.825|27.705|27.14|26.56|27.48||27.39|27.245|27.32|26.75|26.48|26.65|26.27|26.38|27.06|27.405||27.67|27.569|27.84|27.62|27.31|27.34|27.78|27.86|26.3|26.04|26.24|25.05|25.035|25.96||25.71|25.62|25.6982|25.69|25|24.97|25.11|24.23|23.9|23.82|23.48|23.67|23.89|23.73|23.72|23.26|22.93|24.46|24.44|25.8|25.13|24.64|24.51|24.62|25.49|25.5358|25.83|25.505|25.335|25.0201|25.3|25.1|25.04|25.5|25.69||25.75|25.89|26.15|26.98|26.75|26.93|27.1201|27.01|27.16|26.22|26.85|27.9|28.75|28.18|28.54|28.42|28.2309|29.91|26.68|29.96|32.7|34.79|35.37|35.38|35.23|35.1|35.79|35.775|35.72|35.58|36|36|36.51||36.73|36.67|36.8|34.18|32.12|31.96|32.461|32.79|32.83|32.6697|33.015|32.2|31.71|30.04|31.07|30.65|30.43|30.48|31.22|31.21|30.555|30.07|30.22|30.688||30.67|30.8641|30.374|29.79|30.13|29.77|29.8|30.45|29.79||29.55|29.59|29.51|29.67||29.5|29.085|29.775|29.2212|31.04|31.45|31.44|32.72|33.49|33.5|33.7|33.36|33.55|33.14|33.03|34.05|34.12|34.131|33.48|33.5|33.59||33.53|33.42|32.96|32.69|32.8|32.7698|32.64|31.73|31.62|31.3901|31|31.35|31.24|31.42|31.16|31.685|34.26|34.18|33.28|33.36|34.53|34.11|34.01|33.82|33.85|34.87|35.25|35.2542|34.67|32.94|32.98|32.865|33.365|33.07|33.98|34.01|33.59|32.54|32.42|33|32.98|32.68|32.65|32.73|33.38|33.655|33.3329|32.72|32.48|32.58|32.3901|32.73|33.43
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE|3.871|3.98|3.97|4.14|4.22|4.05|3.845|3.68|3.75|3.83|3.915|3.86|3.75|3.81|3.75|3.73|3.77|3.73|3.725|3.7|3.89|3.985|3.6102|3.605|3.69|3.74|3.92|3.8301|3.84|3.95|3.875|3.82|3.725|3.725|3.735|3.75|3.72|3.61|3.59|3.61||3.32|3.01|2.76|2.75|3.185|2.8|2.77|2.72|2.7711|2.62||2.62|2.54|2.26|1.88|1.865|1.84|1.905|1.9|1.81|1.86|1.79|1.715|1.74|1.815||1.715|1.71|1.78|1.86|1.78|1.755|1.72|1.68|1.645|1.7901|1.785|1.875|1.85|1.8|1.88|2|1.965|2|1.94|2.06|1.98|1.94|2|1.95|1.89|1.835|1.93|1.98|2.005|2.135|2.145|2.36|2.42|2.56|2.63||2.74|2.89|2.86|2.95|3.005|3|2.885|2.82|2.91|2.65|2.66|2.835|3.04|2.935|3.01|3.055|3.13|3.33|3.155|3.415|3.685|3.78|3.75|3.7358|4.085|3.915|3.905|4.07|4.29|4.09|4.09|4.11|4.39||4.68|4.32|3.845|4.025|4.13|4.17|4.265|4.41|4.44|4.475|4.665|4.575|4.4|4.195|4.12|3.96|3.815|3.81|3.88|3.925|3.87|3.99|4.055|4.005||4.01|4.005|3.95|3.88|3.93|3.675|3.5625|3.55|3.33||3.22|3.08|3.05|3.1||3.21|3.14|3.25|3.28|3.465|3.635|3.73|3.79|3.61|3.5|3.58|3.56|3.49|3.49|3.74|3.79|3.855|3.7994|3.91|3.925|3.97||3.8603|3.565|3.42|3.36|3.315|3.56|3.695|3.73|4.13|4.08|3.88|4.02|4.02|4.085|4.1|4.64|4.77|4.6|4.72|4.63|4.81|5.07|4.9707|4.915|4.995|4.955|5.07|4.8|4.72|4.5|4.67|4.5|4.495|4.54|4.8|4.99|5.57|5.375|5.46|5.505|5.72|5.78|6.05|6.96|7.105|7.27|6.97|6.73|6.63|6.68|6.755|6.85|7.14
02462|13839|/equities/devry-inc|R2000VALUE|42.76|43.18|42.91|42.82|42.44|42.5|42.33|42.11|41.83|41.79|42.47|43.5|43.1019|43.59|43.21|44.62|45|44.525|43.02|42.27|42.755|43.06|42.85|42.62|42.47|42.68|42.4|41.92|41.2|40.91|39.91|39.08|37.72|37.53|37.16|36.58|35.23|34.9506|33.59|33.68||34.1301|34.33|33.71|33.71|34.11|34.24|34.74|35.75|36.99|38.41||38.685|38.48|39.35|40.3704|40.87|41.84|42.1|42.3|41.15|41.17|42.14|41.335|41.06|41.83||42|42.19|42.1|41.88|42.89|43.115|42.05|41.45|40.41|40.16|40.93|40.76|41.335|41.29|41.2|41.445|40.94|38.61|36.84|40.36|40.36|39.78|39.93|40.08|40.4|39.56|38.99|38.61|38.66|39.3|39.5|39.28|38.39|38.16|37.843||37.69|37.47|37.17|37.81|37.55|36.73|36.79|37.0275|36.88|35.92|35.595|36.58|37.43|36.78|36.28|36.16|36.125|37.18|36.59|37.54|38.1|37.94|38.19|38.3|38.56|38.28|38.51|38.94|38.96|39.53|39.86|39.995|40.46||40.93|39.79|39.6|40.18|39.93|39.1|38.87|38.62|38.46|40.58|40.24|38.52|37.49|37.44|37.595|38.075|38.16|38.22|37.73|37.57|36.57|36.06|36.23|36.89||36.8|36.74|36.52|35.97|36.025|36.62|35.53|35.52|35||35.21|35.52|35.44|36.04||35.97|36.49|36.61|35.85|35.875|35.55|36.36|36.6|36.93|37.18|37.56|38.38|38.01|39.265|38.72|39.19|40.945|40.38|40.02|40.05|40.0838||40.38|40.26|39.945|40.3|40.05|39.77|39.69|39.695|40.48|42.79|42.58|43.43|42.28|39.78|39.82|41.15|41.435|41.13|40.85|40.1|40.255|38.67|37.94|37.5|37.71|37.455|37.73|36.61|36.28|37.5304|37.205|36.655|36.46|36.53|37.03|37.06|36.85|36.0617|36.4|36.68|35.575|35.2|35.045|34.96|35.76|36.61|36.91|36.45|36.8|37.97|37.33|37.42|37.77
02463|15520|/equities/banner-corp|R2000VALUE|43.28|43.34|42.605|42.83|42.4|42.51|43.42|44.09|44.28|44.29|44.74|45.67|46.7|46.64|46.75|46.62|47.7375|47.5042|46.68|46.49|46.28|47.0432|46.79|46.59|45.13|44.27|44.37|43.32|45.13|48.26|47.25|46.16|46.17|46.45|45.83|44.15|43.97|43.83|42.97|43.84||43.67|43.63|44.105|43.34|43.31|43.34|43.06|43.64|45.03|45.485||45.815|45.36|45.52|45.68|45.63|45.65|46.545|47.42|45.6|45.27|45.17|43.12|43.18|44.54||44.5|44.97|46.25|46.85|45.625|45|43.72|44.39|43.77|42.005|41.57|42|42.82|43.06|43.83|43.32|42.27|45.18|45.501|48.2901|49.82|49.05|48.06|47.94|49.4|50.0001|51.25|51.73|51.47|50.7|50.9|51.3|51.4|52.19|52.39||51.98|51.86|51.84|53.3|53.74|53.06|53.42|54.05|54.2|52.29|52.2125|53.245|55.38|53.51|52.7803|52.62|50.5255|53.47|49.28|53.12|56.56|60.66|61.21|62.07|62.4|62.26|62.58|62.98|63.07|62.88|62.77|62.49|62.94||62.97|63.15|62.92|62.74|63.27|63.12|63.62|55.85|64.5|64.94|64.98|64.745|63.185|63.04|62.42|62.535|61.82|62.08|62.83|63.005|61.87|60.33|61.1|63.51||63.62|63.68|62.7342|62.02|62.2401|62.12|61.19|62.37|62.23||62.395|62.6|62.71|62.48||62.25|61.44|62.08|61.98|61.71|61.2|62.01|63.67|65.37|65.5|65.575|65.46|65.67|65.7|66.05|69.655|69.68|68.06|68.86|69.07|70.69||69.71|69.99|69.31|68.86|68.1|69.05|69.1|69.07|70.54|71.38|69.67|70.62|72.1|70.72|70.29|71.975|73.81|72.92|70.45|70.27|68.74|67.69|66.8758|63.97|66.85|66.275|66.63|65.82|64.6395|61.59|61.355|61.105|61.04|60.98|61.915|61.61|61.27|59.31|58.555|57.83|58.44|58.475|59.93|59.455|60.5|61.92|62.11|59.94|60.07|60.05|59.19|59.49|60.66
02464|21236|/equities/sjw-corp|R2000VALUE|66.13|66.43|65.58|65.29|66.23|65.95|66.03|66.82|66.941|67.3|67.95|68.17|69.005|68.89|69.16|68.84|69.19|68.56|68.67|68.84|69.01|69.64|69.299|69.15|71.335|71.015|71.615|72.11|71.39|70.79|69.78|69.52|69.475|69.09|68.02|66.911|66.16|65.87|68.8|69.83||69.52|69.62|68.99|69.21|69.47|68.78|68.23|71.38|70.43|71.305||71.37|71.6|72.06|71.18|70.31|74.485|75.35|74.34|74|73.91|74.23|73.135|75.37|76.07||74.7|73.97|74.6|75.18|74.03|74.12|74.8|74.84|74.87|75.21|74.85|75.69|76.21|76.3|75.555|75.82|74.74|75.325|74.29|75.47|75.36|76.23|76.57|78.46|78.04|78.64|77.89|77.01|76.51|77.48|78.365|79.112|80.14|79.23|78.52||78.855|77.26|75.1301|74.99|74.94|74.82|75.75|74.98|75.4|72.84|71.42|72.3|72.81|75.93|74.975|75.43|75.625|75.82|74.28|73.75|74.92|75.07|75.68|75.275|73.205|73.319|74.165|76.23|77.31|76.35|75.42|76.98|76.68||76.55|74.86|76.05|76.47|77.3701|76.82|76.32|78|77.34|79.49|78.355|79.55|76.89|76.12|75.87|76.64|77.38|77.78|75.62|75.14|75.29|76.27|77.05|78.5||79.145|79.41|79.56|77.74|78.89|79.97|79.89|82.23|81.2821||80.89|82.08|82.38|80.7||79.59|78.93|79.4823|77.51|76.45|74.62|76.8|79.14|79.32|77.92|77.83|77.13|76.965|77.69|78.51|73.29|74.25|73.2|73.345|74.955|75.23||73.52|72.96|73.435|72.33|71|72.52|70.88|70.67|69.83|71.825|69.8801|69.53|69.19|68.4101|67.19|68.13|68.9|69.83|68.2|65.55|64.5|63.72|62.21|60.995|60.63|63.075|63.2|63.2|61.98|59.68|60.3|59.3701|59.38|59.01|60|60.31|60.84|58.22|57.56|58.25|57.57|57.51|59.095|60.23|61.46|62.83|63.155|63.69|63.94|64.615|65.07|64.973|64.83
02465|8046|/equities/stewart-information-services-corp|R2000VALUE|45.66|44.73|44.31|44.3|44.435|44.35|44.18|45.27|45.96|45.19|44.9648|46.22|46.59|46.96|47.88|47.29|47.595|46.41|45.85|46.76|46.79|46.69|46.36|46.88|45.8|46.19|45.33|45.105|44.63|43.84|42.51|42.94|42.61|42.01|41.101|40.7|40.325|40.07|39.75|40.66||40.44|40.75|40.58|40.7|39.81|41.21|41.13|42.55|43.085|42.34||42.6|41.77|41.73|43.2|42.59|43.01|43.41|44.37|43.75|42.49|44.87|44.27|44.78|44.61||43.97|43.28|43.155|42.58|42.9078|43.68|43.44|43.2|42.7|42.645|42.16|41.96|42.05|41.88|41.58|41.17|40.36|41.46|39.83|41.41|40.98|36.81|39.34|39.7803|40.62|40.5928|40.83|40.48|41.21|41.14|40.82|40.73|40.21|39.62|38.87||39.05|38.76|38.52|39.39|39.555|39.09|38.965|38.5|39.07|37.01|37.84|38.38|38.47|36.85|36.01|37.5|36.79|37.91|36.37|38.67|40.21|40.21|39.45|40.15|40.84|40.8|42.025|42.48|42.875|42.065|42.13|43.5|43.72||44.58|45.13|45.8|45.86|46.4|44.125|42.22|50.06|50.06|50.73|50.27|49.495|46.985|46.86|46.54|47.12|47.66|46.54|46.88|46.17|45.79|45.07|45.99|45.65||46.23|46.23|45.64|44.57|44.7|44.19|43.77|43.34|43.03||42.37|41.66|41.54|41.74||42.0291|41.3356|42.435|41.54|40.895|41.79|41.9|43.815|43.05|42.56|42.87|42.75|42.6394|42.235|42.08|42.37|43.91|41.363|42.22|42.445|41.85||40.8724|41.02|40.52|40.36|39.34|39.565|39.95|39.565|38.89|37.8828|36.17|36.07|35.955|36.2663|36.23|37.835|38.29|38.9|38.74|39.52|42.83|41.47|40.77|40.73|40.945|40.7|42.65|43.25|42.77|41.34|41.825|42.8|43.335|43.8|44.99|44.38|45.29|43.38|43.57|42.47|42.64|42.45|42.03|42.97|45.3|48.24|46.795|48.94|48.025|48.15|48.04|50.66|53.765
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE|18.07|17.9|17.9|17.87|17.67|17.54|17.64|17.55|17.7|17.87|17.801|18.01|18.09|18.2|18.36|18.39|18.89|18.9|18.95|19.17|18.93|19.01|18.8|18.8|19.03|19.07|18.95|19|19.08|19.15|18.77|18.66|18.65|18.96|19.21|18.57|18.29|18.32|18.13|18.395||18.44|18.27|18.09|17.96|17.89|17.71|17.6|17.87|18.25|18.33||18.43|18.16|18.615|18.475|18.31|18.71|19.11|19.33|18.54|18.52|18.59|18.18|18.09|18.205||17.99|17.97|18.22|18.6|18.43|18.2858|18.47|18.15|18.21|18.48|18.44|18.15|18.26|18.14|18.38|18.59|18.81|19.1|18.86|19.01|18.84|18.62|18.51|18.75|18.93|19.03|19.02|19.075|19.06|18.93|18.74|18.95|18.95|18.905|18.64||18.6|18.56|18.485|18.58|18.55|18.09|17.81|17.67|17.67|17.18|17.37|17.72|18.05|17.8|17.44|17.465|17.755|17.99|17.76|18.12|18.55|18.81|18.78|18.74|19.18|18.5|18.05|18.54|18.63|18.4|18.53|18.5|18.54||19.15|19.18|19.25|19.29|19.325|19.28|19.27|19.4701|19.5|19.59|19.92|19.905|19.64|19.57|19.33|19.18|19.16|19.04|19.14|19.04|18.93|19.075|19.38|19.71||19.46|19.57|18.96|18.782|19.01|18.81|18.45|19.06|18.71||18.51|18.43|18.395|18.58||18.42|18.23|18.99|18.93|18.9|18.95|19.46|19.65|19.68|19.34|19.48|19.44|19.15|19.08|19.32|19.61|19.61|19.1|19.285|19.285|19.6013||19.48|19.65|19.56|19.8315|19.165|19.44|19.48|19.0523|20.165|19.88|19.11|19.69|19.1|19.015|18.48|18.93|19.27|19.01|18.96|18.94|18.85|18.365|18.11|17.6|17.52|17.4|17.77|17.305|16.915|16.72|17.04|16.94|16.96|16.765|17.38|17.19|17.36|16.69|16.53|16.03|16.1|15.8|15.87|16.14|16.72|17.2|17.27|17.36|17.06|17.5687|17.79|17.85|18.68
02467|15554|/equities/bgc-partners|R2000VALUE|5.01|5.04|4.98|5.07|4.95|4.885|4.92|4.91|4.87|4.93|4.85|5.005|5.04|5.05|4.98|4.99|5.01|5|5.06|4.7|4.605|4.735|4.79|4.73|4.715|4.75|4.72|4.72|4.7|4.69|4.62|4.6|4.57|4.535|4.545|4.345|4.33|4.25|4.25|4.26||4.29|4.41|4.22|4.18|4.21|4.24|4.25|4.315|4.48|4.52||4.75|4.71|4.67|4.6|4.63|4.75|4.54|4.38|4.225|4.165|4.07|3.98|4.005|4.24||4.31|4.33|4.46|4.56|4.63|4.58|4.5|4.36|4.27|4.15|4.1|4.01|4.015|4.045|4.12|4.09|3.99|4.36|4.32|4.33|4.37|4.355|4.34|4.38|4.585|4.65|4.7|4.55|4.385|4.3|4.28|4.2|4.19|4.26|4.32||4.4125|4.355|4.505|4.47|5.11|5.1613|5.07|4.9925|5|4.83|4.98|5.08|5.19|5.12|5.12|5.01|4.895|5|4.73|4.79|4.95|5.0499|5.04|5.1|5.03|4.93|4.86|4.72|4.15|4.15|4.25|4.18|4.195||4.36|4.26|4.185|4.1924|4.25|4.25|4.3|4.31|4.26|4.32|4.3546|4.41|4.3|4.28|4.27|4.3|4.285|4.08|4.16|4.16|4.08|3.99|4.035|4.05||4.12|4.11|4.09|4.06|3.94|3.86|3.895|3.96|3.82||3.74|3.75|3.71|3.77||3.81|3.77|3.81|3.8|3.8|3.945|4.03|4.26|4.35|4.33|4.395|4.43|4.37|4.4|4.4|4.29|4.305|4.11|3.875|3.88|3.95||3.92|3.915|3.88|3.94|3.85|4|4.05|3.96|3.95|3.91|3.775|3.81|3.86|3.7|3.61|3.76|3.92|3.91|3.86|3.86|3.85|3.73|3.6|3.505|3.51|3.495|3.675|3.6|3.52|3.59|3.57|3.62|3.75|3.815|3.828|3.54|3.62|3.16|3.14|3.21|3.305|3.27|3.48|3.595|3.75|3.875|3.94|3.98|3.93|4.025|3.97|4.01|4.195
02468|15357|/equities/argo-group-intern|R2000VALUE|29.75|29.75|29.74|29.73|29.7|29.69|29.7|29.68|29.7|29.68|29.7|29.67|29.67|29.68|29.63|29.33|29.73|29.73|29.7|29.7|29.7|29.7|29.7|29.69|29.645|29.65|29.7|29.705|29.72|29.71|29.71|29.72|29.67|29.66|29.65|29.64|29.62|29.59|29.52|29.6||29.59|29.6|29.59|29.55|29.54|29.51|29.5|29.51|29.51|29.46||29.5|29.45|29.48|29.48|29.44|29.41|29.4|29.39|29.31|29.27|29.34|29.29|29.26|29.25||29.24|29.26|29.24|29.25|29.25|29.24|29.26|29.25|29.25|29.3|29.295|29.23|29.39|29.32|29.31|29.38|29.38|29.38|29.37|29.36|29.35|29.36|29.34|29.35|29.37|29.35|29.37|29.39|29.47|29.46|29.5|29.56|29.63|29.422|29.38||29.34|29.34|29.26|29.26|29.14|29.16|29.06|28.895|28.98|28.9|28.895|28.86|28.85|28.91|28.88|28.95|28.89|28.98|28.98|29.04|29.02|29.04|29.06|29.07|29.07|29.06|29.05|29.03|29.18|29.2|29.15|29.12|28.99||28.98|29.23|29.3|29.265|29.29|29.18|29.13|29.11|27.4091|27.565|27.735|27.55|26.96|26.59|26.72|26.92|27.22|26.995|27.03|27.22|26.985|26.37|26.9|26.3001||25.86|24.3501|26.93|26.9|26.47|25.169|24.985|26.25|25.5||25.42|25.65|25.92|26.4||26.28|26.06|25.71|25.27|25.15|25.2|25.39|25.89|25.88|25.28|25.65|26.405|26.17|25.95|27.055|26.66|26.561|26.04|25.815|26.2|26.29||25.94|26.025|25.63|26.28|25.5401|25.38|25.1|24.93|25.31|24.365|23.66|23.5679|24.21|23.59|23.82|24.3|24.42|24.27|24.22|23.78|23.61|23.21|22.4701|22.38|21.84|22.17|21.89|21.69|21.77|20.83|21.15|21.31|20.5307|20.025|19.99|20.13|19.42|19|19.22|19.21|19.58|19.43|19.25|20.1|20.785|21.76|21.98|22.91|22.89|22.69|22.2475|22.32|22.532
02469|20324|/equities/hospitality-properites-trust|R2000VALUE|8.33|8.25|8.12|8.17|8.185|8.12|8.08|7.98|8.095|8.27|8.28|8.45|8.485|8.525|8.56|8.11|8.1|8.18|7.97|8.295|8.365|8.33|8.3|8.19|8.36|8.365|8.51|8.55|8.9299|9.11|8.88|8.74|8.6|8.95|9.01|9.05|8.665|8.67|8.425|8.66||8.69|8.6|8.37|8.38|8.4|8.23|8.24|8.44|8.43|8.62||8.7|8.65|8.755|8.88|8.795|8.91|8.855|9|8.52|8.46|8.525|8.17|8|8.165||8.02|7.975|7.96|8.02|7.935|8|8.025|8.09|8.03|8.14|7.98|8.01|7.92|8.4|8.82|8.8|8.46|8.69|8.52|8.83|8.54|8.425|8.48|8.74|9.08|9.05|9.235|9.375|9.52|9.47|9.33|9.44|9.415|9.6|9.555||9.515|9.54|9.63|9.78|9.69|9.52|9.1|9.06|9.145|8.67|8.92|9.04|9.51|9.655|9.43|9.765|9.78|10.215|9.84|10.21|10.475|10.99|11.205|11.17|11.07|10.6|10.563|10.93|10.55|10.34|10.37|10.415|10.03||10.44|9.9|8.34|8.36|8.22|8.21|8.435|8.45|8.46|8.44|8.61|8.635|8.55|8.65|8.5501|8.56|8.32|8.11|8.125|8.105|7.755|7.98|8.145|8.115||8.04|8.025|7.85|7.485|7.49|7.28|7.1|7.24|7.12||7.18|7.05|7|7.09||7.06|6.91|7.105|7.165|7.17|7.21|7.51|7.755|7.865|7.77|7.54|7.4|7.34|7.36|7.42|7.64|7.735|7.495|7.44|7.46|7.56||7.535|7.59|7.535|7.58|7.33|7.5|7.72|7.815|7.76|7.43|7.08|7.255|7.22|7.445|7.22|7.66|8.035|7.9|7.735|7.855|7.77|7.36|7.3434|7.18|7.5701|7.695|7.75|7.605|7.16|5.4316|5.3|5.28|5.38|5.424|5.665|5.54|5.575|5.16|5.11|4.995|5.21|5.185|5.1936|5.25|5.761|6.35|6.55|6.48|6.2601|6.52|6.58|6.61|6.95
02470|20780|/equities/istar-financial-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.8438|45.375|44.3125|45.1875|41.75|42.4375|42.6875|45.2813|42.1875|41.6875|41.75|40.9375|42.0313|41.0313|41.8944|44.5625|44.75|43.875|45.625|46.8125|44.5|45.7813|47.9688|48.0625|47.5625|48|47.25|47.75||52.9375|53.0313|54.4375|53.9375|54.625|54.0625|55.375|56.375|56.6875|57|58.3125|59.0625|56.8125|54.5625|55.75|56.0625|54.8125|53.75|51.1875|53.625|52.375|53.0938|53.6875|53.5||51.375|51.8125|50.8125|49.2813|50.0625|47.875|47.875|49.125|47.75||46.75|47.3125|46.8125|46.1563||47|46.5631|47.7188|47|46.6563|46.1875|46.625|46.625|47.1563|45.625|44|45.9063|47.0625|46.9375|48.9688|48.375|49|46.3125|46.7174|47.0001|49.968||50.4545|50.7464|50.0653|50.1626|48.7516|52.4007|53.1792|52.4737|55.028|51.0384|47.2555|48.8003|48.9462|48.7516|47.0001|49.0922|51.5249|49.2868|48.8003|48.1678|47.6082|44.3727|43.9348|42.9618|42.9189|42.7915|44.6647|43.205|42.6212|40.2371|40.9183|40.3344|40.9669|41.7941|45.6621|45.0539|47.4866|43.6429|42.9861|42.0373|45.8324|45.2972|47.1947|49.8707|53.5684|56.1471|58.9447|60.8179|59.6015|61.7423|61.718|65.0751|68.116
02471|945634|/equities/easterly-government-properties|R2000VALUE|33.15|33.25|33.19|33.12|32.83|32.85|33|33.27|33.45|33.62|36.16|36.54|37.1|37.26|37.05|36.3|36.12|35.92|35.33|36.04|36|36.42|36.46|36.42|36.25|36.5|36.38|36.24|36.23|36.1|35.85|35.8|36.55|36.1|36.17|36.49|36.1|35.83|35.4|36.02||36.22|35.77|35.5|35.27|35.75|34.73|34.6|34.95|35.77|36.22||36.4|35.85|35.99|36.08|35.98|36.11|36.25|35.88|34.83|34.65|34.38|34.02|34.55|34.12||32.74|33|33.62|34.12|33.76|33.88|34.21|34.25|34.48|34.9|34.7|34.58|34.85|35.55|35.5|35.34|34.5|34.44|34.14|34.88|34.85|34.23|33.75|33.91|34.5|34.66|34.52|34.58|34.7|34.84|34.55|34.65|35.02|34.55|34.21||33.23|33.2|33.25|33.75|33.7|33.48|32.98|31.98|31.62|30.68|31|32.05|32.9|32.77|32.52|33.51|34.3|34.8|34.98|35.08|36.17|36.33|37.35|37.94|37.48|37.27|37.3|37.55|37.33|37.73|38.08|38.04|38.2||39.58|39.88|39.9|40.02|40.14|39.33|39.24|40|39.73|40.12|40.85|41.23|40.02|39.33|39.27|39.17|39.23|38.83|38.9|39.02|38.38|38.54|39.4|39.45||39.08|38.4|37.58|36.7|36.89|36.48|36.25|36.25|35.5||35.21|34.8|34.85|34.88||34.35|33.73|34.62|34.55|34.65|34.65|37|37.25|37.6|37.14|37.77|38.05|37.92|37.79|38.28|38.48|38.58|38.42|38.98|39.2|39.23||38.83|39.46|39.3|39.02|38.45|38.92|39.19|39.5|40|38.77|38.62|39.85|40|39.56|38.7|40.76|41.02|42.85|42.33|42.56|41.76|40.62|40.23|39.31|39.26|39.14|39.98|40.12|39.75|38.38|38.55|37.5|37.44|37.12|36.99|37.74|39.48|39.24|38.95|38.3|38.38|38.46|39.02|41.3|41.85|42.88|43.46|43.96|43.7|44.16|44.16|44.95|45.98
02472|15985|/equities/eagle-bancorp|R2000VALUE|24.175|23.73|23.43|23.74|23.1|23.46|24.1|24.38|24.39|24.22|24.58|25.985|27.02|26.83|26.64|26.276|27.09|26.88|26.4|26.85|27.1062|27.56|27.84|27.885|26.89|26.075|25.1|25.08|24.7632|23.99|23.7|23.23|23.031|23.07|22.56|21.54|21.34|20.97|20.44|21.485||21.3|21.15|21.41|20.72|21.03|21.14|20.86|21.05|22.18|22.51||22.72|22.65|22.64|22.875|22.9|22.69|22.92|22.875|20.77|20.77|19.94|19.74|19.18|19.86||19.71|20|20.27|20.05|18.56|18.645|18.405|17.11|16.72|17.06|16.82|17.46|18.36|18.76|19.77|20.17|19.34|20.8801|21.65|23.87|24.295|24.08|24.09|24.78|25.55|24.955|25.04|30.5|30.71|30.67|31.05|31.34|31.5|32.26|32.07||31.91|31.69|31.81|33.11|32.6|32.72|33.59|34.12|34.31|32.5|33.39|34.72|36.2|35.49|35.03|34.84|34.075|35.25|34.18|37.43|39.85|41.72|41.7|42.35|42.98|42.66|43.15|43.79|43.52|43.1|43.6|44.24|44.66||44.85|45.265|45.95|45.95|46.24|46.37|46.71|47.45|47.43|47.72|48.02|47.82|47.11|46.83|45.83|45.88|45.76|45.76|46.25|47.46|46.427|43.66|43.68|44.51||44.325|44.81|44.82|44.315|44.27|44.45|43.28|43.79|43.77||43.98|44|44.09|44.485||44.14|42.94|43.06|42.35|42.32|42.39|43.09|44.01|44.87|44.56|44.95|44.43|44.44|44.63|43.835|45.69|45.91|45.395|46.22|46.14|45.69||45.85|45.79|45.25|45.28|44.825|45.55|45.76|45.94|46.27|46.31|45.38|45.4|45.7|45.11|43.925|45.21|45.23|44.58|44.48|44.06|43.36|43.19|42.35|41.97|44|46.19|46.96|46.76|46.3|44.41|44.23|44.1325|44.155|43.8|44.54|44.86|44.69|44.03|44.36|43.785|44.27|44.075|44.77|44.77|45.93|47.06|46.93|46.49|46|46.18|46.12|46.61|48.01
02473|20492|/equities/granite-construction-inc|R2000VALUE|40.57|40.74|39.89|39.78|40.16|39.99|39.93|39.93|40.3|41.49|42.2|41.54|41.55|41.48|42.26|41.5775|41.81|41.47|41.23|41.03|40.57|39.96|39.39|40.8|42.41|42.48|42.16|42.41|43|41.95|41.22|40.28|40.59|41.1|40.8322|40.265|39.2|38.325|38.26|39.23||39.49|39.76|39.36|39.46|39.02|38.82|39.22|40.03|39.02|39.11||39.46|38.86|39.14|39.2|38.985|39.14|39.42|39.32|38.4|37.455|36.89|36.1301|35.705|36.58||36.06|35.62|36.18|36.45|36.47|36.69|36.9|36.57|36.36|36.82|36.47|36.68|36.65|35.19|35.22|35.34|34.38|35.31|34.86|37.85|37.56|37.0876|36.79|37.42|37.85|37.61|38.02|37.79|38.04|38.4|38.45|38.55|38.52|38.4|38.37||38.41|38.58|39.19|40.85|40.6|39.98|40.015|40.14|40.2508|38.96|38.84|40.14|40.9|40.57|39.36|39.16|39|40.36|39.88|40.37|41.785|42.2|42.4|42.38|42.94|43.22|43.15|43.05|42.93|42.475|42.02|41.75|41.94||42.77|41.21|40.18|40.59|40.71|40.8|40.45|41.835|42.15|42.2|42.2365|40.71|41.11|41.0301|41.045|41.1|40.8301|40.43|39.66|39.4801|39|38.83|38.93|38.8113||37.345|36.68|36.1345|35.11|35.14|34.81|34.18|34.6|34.56||34.738|34.98|34.965|35.23||35.11|34.6|35.46|35.04|34.68|34.69|34.96|35.62|35.92|35.42|35.61|35.65|35.3|35.23|34.76|35.52|35.35|34.15|34.21|34.37|35.061||34.87|35.05|35.08|34.84|33.78|34.425|33.63|33.21|33.4|33.79|33.11|33.7|33.885|33.97|33.1766|33.57|33.4979|32.98|31.93|29.62|28.04|27.72|27|26.7001|26.4349|26.55|26.91|26.7|26.16|26.25|26.69|26.5|26.58|26.73|27.13|26.8|27.13|25.57|25.35|25.3802|26.38|26.02|26.46|26.7|27.73|28.16|28.23|27.83|27.4|27.66|27.88|28.575|30.06
02474|20496|/equities/kar-auction-services-inc|R2000VALUE|15.72|15.59|15.36|15.26|15.29|15.14|15.02|14.76|14.85|14.78|14.69|14.67|14.44|14.59|15|15|15.015|14.79|14.7|15.56|15.525|15.39|15.395|15.375|15.43|15.37|15.375|15.415|15.44|15.555|15.54|15.57|15.61|15.93|15.72|15.575|14.99|14.74|14.53|14.805||15.06|15.2|14.76|14.64|14.84|14.88|15.015|15.2|15.37|15.35||15.24|14.99|14.985|15.24|14.89|15.04|15.54|15.49|14.97|14.85|15.105|14.88|14.815|15.22||15.035|15.1|15.155|15.27|15.07|15.145|15.06|14.83|14.69|14.79|14.695|14.77|14.845|14.93|14.78|14.4|14.01|14.08|13.21|13.4|13.43|13.24|13.15|13.25|13.55|13.43|13.37|13.41|13.42|13.41|13.31|13.37|13.37|13.21|12.94||12.72|12.66|13|13.465|13.27|13.15|12.76|12.65|12.68|12.19|12.34|12.68|12.97|12.83|12.58|12.375|12.36|12.83|12.845|13.31|13.6759|13.905|13.77|13.75|13.98|13.56|13.84|14.23|14.16|14.13|14.66|14.39|14.0791||14.41|14.42|14.635|14.47|14.06|14.2|14.31|14.27|14.37|14.695|15.2|15.02|14.405|14.37|14.205|14.2|14.175|14.15|14.2|14.16|13.45|13.35|13.475|13.42||13.16|13.07|13.04|12.415|12.44|13.4637|13.26|13.24|12.955||12.78|12.66|12.47|12.58||12.39|12.09|12.85|12.5775|12.59|13.19|13.155|13.39|13.37|13.22|13.27|13.19|13.21|13.44|13.855|13.64|13.73|12.68|12.98|13.005|13.13||13.17|13.47|13.4|13.91|13.82|14.065|14.625|14.56|14.01|13.65|12.8|12.92|13.25|13.11|12.82|12.85|14.63|14.34|14.165|14.11|13.89|13.59|13.2|13.105|13.21|13.375|13.7|13.21|12.905|12.33|12.445|12.29|12.225|11.965|12.33|12.115|12.12|11.27|11.145|11.18|11.82|11.59|11.86|11.88|12.21|12.87|12.87|12.85|12.56|12.615|12.505|13.15|13.7
02475|995930|/equities/laureate-education-inc|R2000VALUE|13.1128|13.2409|13.2362|13.4544|13.3595|13.3975|13.4734|13.4392|13.4924|13.4829|13.369|13.4259|13.4924|13.5778|13.1792|13.2077|13.2741|12.5815|12.0501|12.0217|11.6896|12.0122|11.8794|11.8509|11.7655|11.8699|11.7275|11.794|11.7086|11.756|11.7418|11.737|11.5947|11.6516|11.5473|11.4998|11.3338|11.1962|11.1298|11.2721||11.2958|11.0539|10.8072|10.7597|11.0823|10.9969|10.8878|11.2911|11.1488|11.1108||11.0918|10.9685|10.959|11.3101|11.386|11.5567|11.6991|11.8414|11.6042|11.6754|11.6421|11.3575|11.3338|11.533||11.0159|11.348|11.6184|11.4761|11.5947|11.6327|11.329|11.3195|11.2626|11.3195|11.3243|11.125|11.2816|11.2436|11.1488|11.2626|10.9969|11.0918|11.0918|11.6137|11.6137|11.5188|11.2057|11.1582|11.1772|11.1582|11.1393|11.1677|11.348|11.3101|11.2436|10.9875|10.921|10.5415|10.6743||10.7028|10.7075|10.6813|10.9115|11.0539|10.9685|10.8594|10.9969|10.8831|10.6079|10.6838|10.6743|10.8024|10.8831|10.8594|10.7882|10.7075|10.959|10.7597|10.9115|11.1203|11.1061|11.0539|11.1535|11.1393|10.9115|10.8926|11.0254|10.978|11.0539|10.4656|9.7682|9.9817||9.9153|9.9295|9.8773|10.0149|9.7255|9.8394|9.8489|9.7777|9.8631|10.0576|10.551|10.551|10.3422|10.3565|10.2948|10.2853|10.3185|9.8773|10.0671|9.9722|9.754|9.6543|9.7635|9.4171||9.4029|9.289|9.2463|9.0898|9.1183|9.1515|9.142|9.2226|9.0708||9.0756|9.1467|9.1657|9.0613||9.0898|9.0613|9.0234|8.7814|8.7672|8.9854|9.3839|9.3839|9.4503|9.2985|9.2321|9.2511|9.5073|9.4503|9.5073|9.5357|9.6923|9.6496|9.6487|9.5737|9.697||9.6069|9.569|9.5263|9.5073|9.4266|9.4503|11.4524|11.1488|11.3812|11.4808|10.9305|10.959|11.5093|11.329|10.3898|10.0495|11.3203|11.28|11.4277|11.1637|10.9713|10.0943|9.7274|9.5663|9.5126|9.5618|9.6245|9.441|9.2889|9.45|9.3605|9.3739|9.3784|9.3918|9.8795|9.7005|9.5216|9.2352|9.4231|9.1547|8.752|8.9309|9.0927|9.1671|9.494|9.7546|9.5974|9.3823|9.4071|9.3864|9.2085|9.1837|9.2292
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE|25.46|25.27|25.05|25.23|25.081|25.22|26.35|26.39|26.63|26.785|27.1|28.105|28.58|28.54|28.72|28.15|29.07|28.51|28.3|27.86|27.7|28.56|28.43|28.45|27.89|26.97|26.21|26.13|25.97|26.135|25.33|24.73|24.71|24.36|23.975|23.22|23.32|23.31|22.51|23.54||23.84|23.83|24.265|23.31|23.3696|23.44|23.02|23.68|23.82|24.31||25.17|25.06|25.065|24.96|24.6|24.64|24.66|24.56|23.02|23.39|22.91|22|21.79|22.82||22.84|23.11|23.5|23.38|22.74|22.57|23.14|22|21.85|21.7469|21.44|21.74|21.63|21.03|22.42|22.84|21.94|23.97|24|25.3496|25.34|25.21|25.96|26.365|27.48|27.525|28.49|28.825|28.635|28.46|28.4963|28.83|29.025|29.45|29.28||28.9|28.205|28.12|29.42|29.67|29.775|30.19|29.89|30.44|28.695|28.555|29.97|31.25|30.14|29.62|30.53|29.5|30.75|29.575|30.26|31.87|33.765|34.03|34.9|34.29|33.97|34.89|35.45|35.72|35.66|35.81|35.725|35.99||36.335|36.48|36.22|36.3|36.57|36.12|36.36|36.415|36.48|36.6|36.795|36.36|35.9637|34.17|33.16|33.41|37.5325|37.04|37.15|37.61|37.31|36.6|37.48|38.7009||38.78|38.8|38.75|38.65|38.6|38.54|37.88|38.63|38.45||38.42|38.16|38.15|38.09||37.94|37.67|38.28|37.48|37.34|37.48|37.7|38.26|39.09|40.01|40.44|40.85|40.524|41.05|41.245|42.0304|42.94|42.33|43.44|43.26|44.01||43.72|44.1344|43.72|43.56|42.69|42.96|43.62|43.755|43.85|45.65|44.63|44.84|45|45.24|44.1|45.17|45.14|45.04|44.19|43.77|41.3501|41.77|42.01|41.59|41.93|43.2|43.53|43.515|42.935|41.48|41.39|41.62|41.65|41.3|41.835|41.48|40.99|39.95|40.12|39.75|40.42|40.37|41.14|40.97|42.405|43|42.55|41.22|41.34|40.52|39.85|39.7|40.55
02478|15982|/equities/enterprise-financial|R2000VALUE|38.7201|38.97|38.39|37.85|38.6|38.275|39.5|39.5|39.83|39.69|39.8|40.73|40.79|40.75|40.2461|39.81|40.92|40.85|40.33|40.68|40.31|40.815|41.26|41.4|40.53|40.71|42.46|42.34|43.2|43.28|41.94|41.58|41.09|41.055|40.719|39.675|39.54|38.66|38.34|38.87||39.08|39.07|39.54|38.66|38.84|39.12|38.64|39.63|40.75|41.105||41.05|41.51|41.8525|39.78|41.98|42.35|42.88|43.32|41.34|41.1|40.96|40.02|40.06|40.885||40.82|40.3|40.3|40.57|39.73|39.37|39.24|38.585|37.7396|37.9|37.46|37.65|38.05|37.79|38.23|38.29|36.16|38.91|39.4|41.99|42.17|42.23|41.56|42.06|42.8|42.76|43.04|42.68|42.47|42.66|42.83|43.1|43.2125|43.51|43.28||43.24|42.91|42.61|43.98|44.02|43.59|43.66|43.77|45.505|43.5|44.06|45.72|47.76|46.725|46.06|46.98|45|46.83|43.4|48.38|51.05|53.33|53.69|55.22|54.33|54.065|54.07|54.34|54.09|54.02|54.14|54.19|54.46||54.92|54.79|54.71|54.5|54.7501|54.04|54.44|55|54.87|54.89|54.2|53.53|52.895|51.75|51.5|51.61|51.56|51.22|49.66|48.07|47.93|47.39|47.7|49.68||50.16|50.35|50.08|49.28|49.38|49.03|48.21|48.71|48.04||48.925|47.807|48.98|48.86||48.7762|48.13|48|46.8355|46.83|46|45.85|47.05|47.9|48.79|47.72|48.14|48.44|48.25|48.76|51.5|51.67|50.576|51.29|51.42|52.67||52.46|52.4067|51.8201|50.612|50.99|51.295|51.525|50.54|51.135|51.92|51.01|51.46|51.98|52.46|51.91|52.76|53.18|52.99|51.97|50.7919|50.47|48.735|48.32|47|46.49|47.29|48.05|47.76|47.449|45.37|45.315|45.23|45|44.48|45.44|45.56|45.09|43.85|43.98|44|44.45|44.29|45.31|45|46.19|47.27|47.045|45.505|45.64|45.73|45.5|46.02|46.5
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE|13.42|13.48|13.25|12.97|12.775|12.8|12.79|13.04|13.02|13.33|13.415|13.59|13.215|13.34|13.465|13.48|13.41|13.36|13.1|13.22|13.19|13.435|13.2056|13.22|13.15|13.095|13.24|13.255|13.235|13.29|12.96|12.8827|12.75|12.76|12.83|12.61|12.55|12.545|12.2216|12.49||12.52|12.275|12.02|11.69|11.5|11.38|11.3|11.42|11.4|11.395||11.45|11.425|11.46|11.97|11.67|11.675|11.83|12.02|11.67|11.62|12|11.69|11.73|11.805||11.64|11.635|12.03|12.095|11.82|12.055|11.815|11.685|11.66|11.78|11.57|11.665|11.795|11.8|12.015|12.15|11.605|11.84|12.06|12.37|12.39|12.27|12.25|12.545|12.595|12.42|12.23|12.205|12.24|12.2|12.24|12.27|12.36|12.72|12.72||12.795|12.785|12.62|12.895|12.65|12.795|12.87|12.895|13.05|12.8341|12.64|12.98|13.08|12.98|13.09|13.07|13.09|13.535|13.51|13.635|14.02|14.025|14.24|14.675|14.43|14.19|14.17|16.51|16.605|16.58|16.635|17|17.26||17.45|17.22|17.28|17.435|17.39|17.05|16.985|17.325|16.905|16.795|17.2|17.175|17.095|17.58|17.5136|17.74|17.805|17.72|17.77|18.24|18.2707|18.265|18.44|18.99||19.19|18.8|17.9|17.695|17.48|17.03|16.975|17.175|17.14||17.47|17.62|17.68|17.66||17.85|17.78|17.79|17.67|17.685|17.5047|18.02|18.28|18.42|18.24|18.53|18.3|18.31|18.17|18.48|18.64|18.65|18.29|18.01|18.09|18.525||18.25|18.04|17.67|18.05|17.739|17.62|17.9|17.68|18.025|17.72|17.03|16.11|15.66|14.21|13.87|14.235|14.34|14.61|14.64|14.55|14.72|14.33|14.28|13.945|14.18|14.17|14.41|14.2082|14.065|13.59|13.84|13.95|14.15|14.3|15.02|15.64|15.635|15.03|15.21|15.205|15.525|15.945|16.125|16.29|16.26|16.54|16.305|16.2|16.175|16.39|16.275|16.565|16.92
02480|15523|/equities/bbcn-bancorp|R2000VALUE|9.53|9.5|9.32|9.38|9.2311|9.34|9.575|9.61|9.755|9.785|9.82|10.055|10.3|10.32|10.37|10.245|10.57|10.6|10.36|10.29|10.55|10.75|10.645|10.555|10.02|9.885|9.655|9.49|9.43|9.325|9|8.8|8.71|8.835|8.78|8.5|8.49|8.31|8.135|8.39||8.44|8.41|8.41|8.1689|8.14|8.21|8.12|8.22|8.53|8.7||8.66|8.74|8.7613|8.88|8.845|8.965|8.965|9.12|8.46|8.345|8.26|7.95|7.93|8.161||8.12|8.18|8.38|8.43|8.065|8.02|8.17|7.795|7.65|7.56|7.455|7.4999|7.57|7.485|7.78|7.87|7.4199|7.955|8.03|8.83|9.05|9|8.945|9.05|9.6|9.5|9.6|9.525|9.46|9.355|9.42|9.38|9.425|9.68|9.53||9.52|9.43|9.46|9.74|9.72|9.785|10.05|10.095|10.2|9.68|9.8|10.24|10.61|10.43|10.53|10.545|9.93|10.27|10.24|11.09|11.58|12.195|12.14|12.42|12.58|12.465|12.62|12.77|12.9|12.72|12.8|12.765|12.95||13.11|13.13|13.04|13.06|12.95|13.13|13.21|13.35|13.32|13.38|13.4776|13.05|12.612|12.56|12.52|12.36|12.18|12.055|12.16|12.9|12.71|12.56|12.68|12.815||12.46|12.68|12.56|12.27|12.475|12.88|12.618|12.765|12.76||12.56|12.87|12.86|12.82||12.77|12.54|12.47|12.4|12.48|12.49|12.52|12.7|12.97|13.06|13.07|13.15|13.15|13.09|13.14|13.41|13.395|13.125|13.39|13.35|13.6||13.51|13.465|13.35|13.325|13.09|13.305|13.445|13.44|13.77|13.31|13.03|13.195|13.275|13.095|12.75|12.96|13.38|13.23|13.02|13|12.77|13.285|13.22|12.98|12.865|13.405|13.71|13.71|13.475|12.87|12.89|12.91|13.03|13.03|13.275|13.4|13.02|12.56|12.48|12.605|13.415|13.505|13.71|13.8|14.16|14.44|14.42|13.91|14.095|13.97|13.87|14.03|14.34
02481|16783|/equities/new-york-mortgage|R2000VALUE|9.41|9.18|9.06|9.04|8.93|8.89|8.82|8.74|8.83|8.89|8.79|8.9|9.02|9.0203|9.01|8.91|8.98|9.15|9.02|9.94|10|10.07|10.285|10.29|10.454|10.33|10.35|10.32|10.24|10.31|10.2|10.0918|10.06|10.12|10.045|9.94|9.65|9.53|9.38|9.76||9.885|9.915|9.89|9.84|9.7515|9.62|9.57|9.785|9.7501|9.8||9.81|9.81|10.02|10.04|9.905|9.9|9.825|9.9|9.9899|10.01|9.965|9.73|9.68|9.64||9.25|9.21|9.59|9.93|9.795|9.795|9.74|9.58|9.57|9.71|9.635|9.61|9.55|9.655|9.725|9.58|9.45|9.59|9.4504|9.945|10.13|9.99|9.94|10.0101|10.095|10.0217|10.04|9.82|9.825|9.85|9.825|9.965|10.105|10.12|9.855||10.1182|9.925|9.875|9.87|9.7|9.615|9.52|9.26|9.25|8.56|8.65|8.87|9.09|8.97|8.76|9.27|8.84|9.07|8.45|8.805|9.09|9.48|9.8|9.94|10.04|9.96|10.24|10.62|10.48|10.4|10.6|11.4|11.48||11.72|11.76|11.6856|11.72|11.72|11.68|11.76|11.96|11.96|12.2|12.52|12.68|12.4248|12.16|12.08|12.16|12.04|11.88|11.9|11.8|11.6|11.48|11.6|11.64||11.28|11.28|10.9344|10.72|10.7|10.6|10.58|10.62|10.28||10.12|10.24|10.2|10.72||10.72|11.08|11.28|10.96|11.28|11.26|11.56|11.48|11.72|11.28|11.28|11.52|11.12|11.2|11.2|11.16|11.2|10.76|10.72|10.88|11||10.84|10.92|10.8|10.84|10.6|10.84|10.92|10.84|11|10.68|10.28|10.36|10.52|10.44|10.04|10.34|10.56|10.66|10.56|10.52|10.44|9.46|9.58|9.6|9.56|9.6|9.84|9.66|9.64|9.16|9.22|8.68|8.804|9.08|9.16|9.08|9.04|8.44|8.894|8.28|8.9|8.6|8.64|9.36|10.4|10.84|10.96|11.12|10.84|11.08|11|11|11.28
02482|17270|/equities/strayer-education|R2000VALUE|76.89|78.23|77.65|77.14|75.99|75.98|74.83|72.44|72.5|72.49|73.1825|72.78|73.99|74.985|73.625|74.43|75.05|74.8|74.04|73.83|74.28|74.3095|73.48|72.02|69.025|68.765|68.39|68.31|67.75|68.19|67.925|67.33|65.79|66.57|66.2|65.56|64.75|64.72|64.53|65.55||67.22|67.72|66.72|67.34|69.715|69.85|69.59|70.47|72.76|73.62||74.57|73.71|75.225|74.96|74.56|74.935|77.325|77.07|74.58|74.14|78.1|77.99|77.41|78.15||78.13|77.9|78.13|78.0665|77.84|77.92|77.865|78.28|79.08|79.39|78.98|77.57|78.43|80.75|81.36|81.82|79.47|81.96|82.02|87.45|87.82|85.52|90.7401|91.66|92.11|92.1|91.37|90.87|91.2|92.4871|92.94|92.365|93.57|91.75|90.07||89.6|88.5838|87.4901|88.9404|88.11|86.59|85.72|86.11|87.68|85.33|84.92|86.13|86.66|85.2|83.965|83.94|81.69|83.9125|82.3|84.06|85.08|84.69|82.77|81.2466|81.95|82.81|82.78|85.005|86.38|85|81.612|90.4|93.43||93.44|91.66|91.46|92.72|92.89|91.82|92.11|91.7301|89.04|93.11|95.51|94.16|91.87|92.69|91.88|92.016|91.67|90.97|88.79|88.5|86.7991|85.29|86|86.14||86.155|85.01|85.32|83.9315|83.7165|81.25|79.51|79.455|77.1||78.22|79.8625|79.76|81.23||80.54|79.775|80.45|78.19|78.03|78.56|79.145|79.45|78.63|78.41|78.995|78.95|78.82|79.23|79.16|79.41|80.5|79.5|79.58|79.77|80.6||80.55|80.12|79.08|79.12|78.59|77.87|77.7|76.25|76.64|77.78|77.52|77.245|74.905|72.62|68.31|67.34|68.48|68.42|66.93|66.0094|66.36|64.53|63.7|63.44|63.56|63.79|64.32|63.48|62.79|62.3572|61.485|60.87|60.575|61.15|62.07|61.78|62.13|61.29|61.35|62.48|62.23|61.555|60.97|59.9218|61.8|62.64|62.47|62.45|62.74|63.9|62.89|63.581|64.685
02483|1166007|/equities/american-well-corp|R2000VALUE|27.2|26.6|24.9|24.8|25.4|25.8|25.6|26.2|26.4|27.2|27.8|29.4|31.2|33.1|34|37.2|37.4|40|39|43.6|45.2|46.5|46.2|46.2|43.4|42.8|43|42.5|43.3|44.9|44|41.4|41.8|43.8|43.2|40.4|39|39.4|38.4|40.2||41.7|42|42.2|41.2|40.2|41.2|41.8|42.3|43|44.4||45.5|45.406|46.4|48.6|48.4|48.4|49|52|49.1|47.7|46.4|43.8|43.1|44||43.2|42.2|42.6|43.8|43|42.8|43.8|42.3|40|40|40|41.4|40.6|39.2|39.2|39.8|39|41.6|41.4|42.7|41.8|40.3|39.8|40.8|42.3|41.3|41.3|40|40.4|40.2|40.8|43.6|43.6|44.8|44.6||44|44|44.8|45.5|45.276|44|45.1|44.8|45.6|43.6|43|46.4|46.4|45.4|45.6|47.4|48.2|49.4|46|45.8|49.8|51|51.8|53|54|53.4|54.1|55.3|55.3|58.2|58|71.4|71||73.6|74.8|74.2|72.2|71|71.5|73.2|76.8|75.9|75.6|80|81.5|76.6|76.8|75.8|75.2|73.5|71.4|73.6|73.82|73.6|73.3|75|75.7||74.8|71|68.9|67|66.4|62.2|61.9|60|54.8||54.6|55.8|55|56||61|61|62.2|60.2|61.1|62|63.1|65.8|66|63.4|65|65.2|64|70.8|74.4|72.2|72.4|66.3|68.6|66.6|73.5||73|72.2|73.2|74.6|75.3|77.2|82.7|81|76.4|76.4|69.6|69.7|72|70.9|72|76.8|79.1|78.1|74.2|75.6|75.6|71.8|68.24|69.9|70.4|69.8|71.2|69|67.4|65.4|69.8|75.6|73.7|75.4|79.3|77.5|77.4|70.6|71.8|71.3|71|70.4|69|68.6|72.2|73.6|74.4|75.4|76.8|80|79|78.7|84
02484|16776|/equities/northwest-bancsha|R2000VALUE|10.95|10.99|10.89|10.94|10.84|10.975|11.2146|11.2601|11.35|11.365|11.45|11.745|11.8892|11.905|11.8075|11.665|11.97|11.96|11.763|11.77|12.08|12.29|12.26|12.13|11.95|11.795|11.64|11.635|11.58|11.58|11.28|11.125|10.96|10.94|10.885|10.69|10.6|10.5|10.36|10.53||10.6|10.59|10.73|10.51|10.51|10.5|10.37|10.64|10.98|11.28||11.35|11.41|11.465|11.45|11.395|11.38|11.45|11.45|10.94|10.9|10.81|10.49|10.41|10.535||10.55|10.545|10.63|10.8|10.685|10.675|10.96|10.66|10.54|10.54|10.26|10.23|10.26|10.18|10.37|10.395|9.91|10.58|10.6505|11.3|11.62|11.375|11.13|11.13|11.42|11.36|11.39|11.38|11.31|11.28|11.36|11.46|11.54|11.645|11.6||11.51|11.48|11.45|11.82|11.91|11.88|12.16|12.2|12.345|12.1|12.105|12.28|12.91|12.59|12.37|12.485|12.4574|12.83|11.73|12.275|12.61|13.18|13.265|13.35|13.6|13.57|13.67|13.81|13.76|13.735|13.71|13.6961|13.7||13.98|13.97|14|13.99|14.09|13.93|13.9|14.24|14.25|14.26|14.435|14.14|13.81|13.83|13.74|13.465|13.305|13.34|13.47|13.53|13.665|13.6|13.75|14.155||14.03|14.1|14|13.87|13.91|13.9|13.76|13.8621|13.75||13.9|13.93|13.905|13.97||13.93|13.815|13.98|13.9|13.63|13.6|13.825|13.955|14.165|14.135|14.2501|14.33|14.12|14.2021|14.24|14.96|15.095|14.85|14.87|14.935|15.145||15.04|15.0509|14.79|14.735|14.62|14.85|14.81|14.79|14.76|14.9|14.65|14.7|14.815|14.65|14.4|14.59|15.01|14.85|14.41|14.27|14.21|14.1309|13.78|13.68|13.61|14.07|14.265|14.145|14.05|13.61|13.58|13.545|13.57|13.5|13.725|13.635|13.77|13.48|13.5|13.635|13.68|13.655|13.87|13.92|14.19|14.51|14.4|14.07|13.87|13.77|13.665|13.625|13.965
02485|15967|/equities/encore-capital-gr|R2000VALUE|46.65|46.18|46.08|47.065|46.69|46.4|46.36|47.36|47.68|47.76|48.73|49.13|49.3|49.63|49.77|50.505|50.48|49.15|46.45|50.74|52.74|52.86|52.69|52.57|53.64|52.8|52.7|52.59|52.5|52.88|51.97|51.5025|51.205|50.83|50.28|49.38|49.64|48.62|47.905|48.315||48.45|48.51|47.96|47.32|46.77|46.86|46.84|49.16|49.98|48.22||48.11|47.75|48.07|49.32|48.525|48.57|48.53|47.62|45|44.94|43.42|42.79|43.03|44.78||46.09|45.75|45.74|45.78|45.75|45.76|46.12|44.305|44.27|44.3|44.03|45.025|45.23|44.49|46.75|47.475|42.5|48.54|48.52|50.85|50.555|50.255|50.152|51.14|51.51|50.64|50.78|51.3|51.41|52.13|52.48|52.56|51.93|50.95|50.34||50.435|50.1|49.71|49.86|48.78|48.595|47.95|47.4|45.29|43.65|44.25|44.66|46.035|45.81|45.25|45.31|45.52|46.85|46.9|48.37|49.99|49.785|50.65|50.81|53.23|51.8|51.52|49.705|53.345|52.26|51.26|56.4|57.2||56.91|56.22|55.48|54.24|57.23|56.37|57|56.955|56.8|56.225|56.5992|55.38|55.1|54.71|54.62|54.41|54.57|54.5|54.03|53.2239|53.235|52.31|52.6|52.42||52.13|51.7954|51.74|50.6|50.53|49.795|49.18|49.14|47.88||47.05|46.585|46.53|46.92||46.93|46.21|46.76|46.2601|46.46|46.81|47.06|47.31|48.29|48.8132|49.21|48.66|49.58|50.365|49.795|49.8101|50.28|48.2055|49.09|48.84|48.82||48.375|48.72|49.31|48.8|47.44|48.26|48.68|48.395|49.09|48.19|47.01|47.09|45.57|45.04|44.06|48.85|49.866|50.2|49.7672|48.99|48.4459|47.16|46.04|44.775|44.95|45.35|46.245|46.39|46.93|46.68|46.34|45.71|45.85|45.6601|45.62|46.54|47.28|45.61|45.42|45.1201|46.54|46.63|47|47.99|48.395|49.48|48.9|49.56|49.54|50.3|50.46|51.19|51.88
02486|8029|/equities/m-i-homes-inc|R2000VALUE|92.1|91|88.01|92.4101|92.86|92.51|91.87|91.65|93.74|98.39|96.5301|96.15|96.6|95.265|98.67|97.56|97.17|94.12|92.85|96.26|98.65|98.07|97.72|96.24|94.44|92.48|90.84|90.8376|89.37|91.2|91.52|91|90.01|89.18|85.935|82.738|80.5|80.55|80.09|82.628||85.35|86.64|85.64|83.82|81.5|81.24|81.28|79.8|78.1|78.4||78.06|76.94|76.05|77.09|74.975|74.87|74.99|75.55|72.02|71.5|71.62|70.29|69.41|71.01||69.28|69.95|69.01|68.8|70.04|71.12|71.16|68.98|67.51|68.8301|68.46|68.84|68.22|67.16|66.74|66.375|65.58|66.82|65.42|66.52|66.3801|64.28|63.39|64.62|64.3369|64.8|65.3|63.75|63.51|61.35|60.645|60.68|61.115|60.38|58.9314||59.47|60.27|61.01|62.345|61.62|60.8501|60.4181|60.65|60.49|59.17|59.83|59.08|59.66|58.9|58.3981|56.53|56.27|57.37|56.39|57.23|60.06|59.16|58.8307|59.09|59.65|57.72|57.6|57.06|56.34|54.805|55|55.381|54.55||56.31|57.4|57.23|58.51|58.6042|58.63|59.155|59.6|59.85|60.93|59.97|61.7|57.7|57.36|56.7|57.945|57.18|55.5697|54.95|54.88|52.655|52.32|53.96|53.5054||52.28|51.29|51.45|49.7|50.255|49.98|47.93|48.2403|46.12||45.5|45.19|44.86|46.37||46.29|46.045|46.23|45.15|45.68|46.5|44.8001|45.9|45.6665|44.0469|43.99|44.3082|43.57|42.97|43.69|45.21|45.93|42.6|43.08|42.81|44.06||43.51|43.11|42.5701|42.89|42.175|43.6|43.9741|43.01|45.06|42.67|39.2|39.25|38.85|38.73|37.6|39.71|40.95|41.002|41.35|41.19|42.82|40.76|39.73|37.75|37.88|37.61|39.29|38.67|38.13|37.27|39.485|39.0964|39.66|39.72|40.51|40.335|39.59|36.69|36.16|36.31|35.89|35.37|36.13|36.6|37.22|38.93|39.04|39.245|38.04|38.14|38.01|38.9|43.09
02487|953810|/equities/global-net-lease|R2000VALUE|10.97|10.77|10.63|10.65|10.56|10.51|10.37|10.46|10.56|10.66|10.77|11.005|11.01|11.0025|10.975|10.85|10.6|10.52|10.39|10.38|10.4|10.635|10.76|10.905|11.075|11.06|11.05|11.005|10.92|11|10.86|10.53|10.565|10.63|10.8|10.81|10.55|10.5|10.27|10.45||10.34|10.14|9.93|9.88|9.81|9.51|9.435|9.695|10.1|10.465||10.6|10.595|10.63|10.47|10.315|10.315|10.3143|10.24|9.89|9.92|9.76|9.5|9.34|9.35||9.08|9.115|8.84|10.38|10.14|10.185|10|9.8|9.835|10.17|10.49|10.62|10.62|10.99|11.17|11.16|10.745|11.01|10.855|11.155|11.12|10.89|10.85|11|11.12|11.1993|11.255|11.16|11.215|11.5|11.425|11.515|11.705|12.3914|12.31||12.48|12.485|12.49|12.705|12.62|12.505|12.38|12.24|12.195|11.67|11.74|11.86|12.45|12.31|12.25|12.405|12.72|13.09|12.84|12.895|13.51|13.685|13.4325|14.175|14.23|13.96|13.9|14.11|14.23|14.105|13.9|13.9|13.935||14.355|14.245|14.305|14.37|14.46|14.2142|14.13|14.3|14.49|14.545|14.88|14.96|14.775|14.56|14.5|14.36|14.19|14.15|14.13|14.05|13.75|13.77|13.74|13.78||13.49|13.35|13.54|13.35|13.095|12.93|12.88|12.84|12.64||12.43|12.57|12.53|12.79||12.73|12.59|12.955|12.8541|13.025|13.035|13.3512|13.6|13.605|13.385|13.46|13.61|13.31|13.25|13.33|13.36|13.44|13.01|13.035|13.095|13.3||13.2|13.235|13.1194|13.12|12.47|12.63|12.75|12.72|12.77|12.79|12.395|12.79|12.465|12.4252|11.82|12.055|12.195|12.08|12.035|11.95|11.75|11.08|10.86|10.6|10.61|10.69|10.825|10.715|10.4|9.82|10.04|10.28|10.48|10.41|10.7|10.9195|10.96|10.52|10.33|10.185|10.86|10.94|11.09|12.005|12.38|12.82|12.93|13.095|12.915|12.98|12.96|13.17|13.66
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE|13.85|13.95|13.92|14.025|13.83|14.19|14.265|14.23|14.42|14.51|14.5|14.785|15.025|14.88|15.25|14.68|15.0334|15.21|15.305|15.215|15.44|15.39|15.09|15.18|15.01|15.04|14.72|14.48|14.68|14.91|14.34|13.52|13.5304|13.78|13.68|13.27|13.08|11.91|11.655|12.01||11.65|11.88|11.745|11.5|11.495|11.43|10.92|11.14|11.52|11.45||11.66|11.43|10.88|11.11|10.76|11.23|11.335|10.795|10.3757|10.41|10.495|9.73|9.7|10.01||10.355|10.485|10.815|10.7|10.545|10.52|10.4|10.1989|10|10.04|10.08|9.94|10.095|10.28|10.53|10.61|10.19|10.23|10.46|10.825|11.02|11.025|11.52|11.58|11.807|11.5|11.81|11.72|11.64|11.795|11.78|12.17|12.03|12.1|11.94||11.975|11.84|11.97|12.33|11.435|11.32|11.675|11.32|10.825|10.4|10.58|11.055|11.79|11.46|11.18|11.105|11.45|12.4|12.43|13.12|13.295|14.215|14.63|14.89|14.41|14.0874|13.63|13.7|13.61|12.81|12.87|12.93|13.45||13.85|14.38|14.59|14.89|14.57|14.09|14.37|16.25|15.9|15.825|15.86|15.66|15.77|16.44|16.29|16.5792|16.46|15.99|15.76|15.8897|15.76|15.7325|16.07|16.885||16.57|16.87|16.91|16.8|16.82|16.65|16.3|15.665|15.345||16.625|16.04|16.115|16.66||16.08|15.65|16.33|16.14|16.07|15.79|16.445|16.66|16.63|15.45|15.215|15.62|15.66|16.01|16.24|17.12|17.42|17.405|17.24|16.85|17.52||17.685|18.3|16.75|17.86|17.7394|18.51|18.65|18.66|19.09|18.34|17.82|18.825|18.23|17.97|17.339|17.5018|17.79|17.11|16.435|16.74|14.8|14.415|14.6816|14.62|14.66|13.92|13.71|13.425|13.245|13.155|13.13|13.45|13.74|14.18|13.995|13.34|12.78|12.37|11.39|11.45|11.3201|11.11|10.76|10.69|12.96|13.37|13.37|13.355|13.68|14.53|15.1|14.62|14.91
02489|17316|/equities/the-bancorp|R2000VALUE|35.89|35.64|34.78|35.17|34.84|34.86|34.62|34.35|35.17|35.86|36.47|37.35|37.93|37.95|38.53|38.76|39.945|39.6|38.04|38.03|37.11|37.15|37.77|38.56|39.74|39.09|38.53|38.17|37.5563|38.315|36.66|35.49|35.19|35.1|34.03|33.17|32.215|31.72|31.55|32.6||32.4404|32.22|31.99|31.24|31.55|31.685|31.37|32.42|33.44|33.925||34.45|35.35|35.49|35.02|35.08|35.77|33.2137|34.67|32.76|32.345|31.815|30.91|30.73|32.2||32|31.77|30.7989|31|31.15|30.77|30.75|29.5|29.04|28.77|28.41|28.46|28.91|29.13|29.71|29.85|28.04|29.87|29.29|30.37|28.485|26.97|26.12|25.965|27.1|27.04|27.0086|26.93|26.825|26.61|26.92|27.66|27.62|27.54|26.93||26.81|26.42|26.44|27.55|27.41|27.49|28.08|28.15|28.72|27.005|27.475|28.54|30.15|28.95|29.23|29|28.075|27.665|25.1275|29.7|32|33.37|33.46|34.22|34.4|33.76|34.37|34.57|34.315|33.53|33.87|33.43|34.265||36.12|35.5853|35.45|35.15|34.66|34.67|34.84|34.96|35.18|35.35|34.67|34.25|33.58|32.42|32.22|29.58|28.7|28.225|28.56|28.53|28.22|27.96|29.03|29.925||29.6|29.95|29.81|29.06|28.92|28.79|28.49|29.23|28.63||28.15|28.43|28.24|28.78||28.455|28.105|28.42|27.95|27.66|27.1|27.35|28.12|28.19|28.34|28.53|28.51|28.16|28.19|28.38|29.51|29.62|29.14|29.36|29.61|30.51||30.31|30.16|29.54|29.48|29.45|30.125|30.51|29.11|29.41|29.84|28.86|29.165|30.15|29.3|27.875|27.96|27.38|27.47|23.3|25.03|25.11|24.74|24.24|23.67|23.37|24.3|24.99|24.48|24.055|22.57|22.8|22.1101|22.74|22.58|23.3|23.085|22.81|21.76|21.94|21.585|21.94|21.82|22.09|22.13|22.63|23.57|23.22|22.56|22.4354|22.88|22.62|23.041|24.01
02490|15697|/equities/capitol-federal-financial|R2000VALUE|5.74|5.785|5.78|5.9|5.95|6|6.045|6.05|5.99|5.99|6.04|6.15|6.27|6.27|6.265|6.11|6.34|6.33|6.325|6.44|6.49|6.565|6.62|6.485|6.59|6.52|6.44|6.42|6.43|6.39|6.26|6.165|6.09|6.255|6.325|6.065|6.06|5.975|5.885|6.14||6.15|6.16|6.1855|6.065|6.075|6.085|6.025|6.135|6.31|6.39||6.38|6.35|6.345|6.38|6.36|6.46|6.475|6.58|6.19|6.095|6.14|5.96|5.87|5.99||5.98|5.995|6.04|5.95|5.8|5.695|5.75|5.45|5.47|5.4|5.3|5.3216|5.4|5.39|5.51|5.56|5.245|5.55|5.61|5.96|6.17|6.31|6.32|6.34|6.54|6.5|6.5|6.515|6.5|6.55|6.575|6.5971|6.7|6.6809|6.67||6.59|6.56|6.46|6.585|6.66|6.615|6.69|6.88|7.24|6.94|6.97|7.15|7.405|7.36|7.3|7.525|7.21|7.46|6.635|7.205|7.46|7.76|7.78|8.02|8.22|8.21|8.235|8.35|8.35|8.3|8.375|8.34|8.401||8.39|8.375|8.29|8.3725|8.38|8.3335|8.385|8.515|8.55|8.57|8.6215|8.3999|8.31|8.11|8.07|8|7.85|8.15|8.365|8.47|8.37|8.345|8.445|8.61||8.58|8.64|8.675|8.65|8.71|8.68|8.59|8.635|8.485||8.525|8.57|8.525|8.62||8.49|8.29|8.25|8.07|7.84|7.7397|7.885|8.02|8.23|8.13|8.21|8.215|8.22|8.195|8.22|8.2|8.2574|8.08|8.13|8.15|8.21||8.17|8.02|8.12|8.01|7.86|7.8944|7.9813|7.8847|7.9524|7.9185|7.7494|7.8364|7.7205|7.5659|7.3581|7.6142|7.7688|7.7108|7.2566|6.9499|7.334|7.991|8.02|7.8557|7.8364|7.9813|8.1553|8.1553|8.0925|7.7881|7.904|7.905|7.962|7.9427|8.1118|8.2519|8.363|8.0973|8.0007|8.0587|8.136|8.136|8.4935|8.4838|8.6529|8.7254|8.6964|8.6287|8.5514|8.6191|8.5804|8.5708|8.822
02491|20541|/equities/methode-electronics-inc|R2000VALUE|32.04|32.03|31.53|31.65|31.34|30.81|30.88|31.18|31.37|31.28|31.33|31.36|31.95|32.166|32.26|32.29|33.205|33.11|32.8078|33.2568|33.31|32.71|32.69|32.54|32.63|32.7|32.36|31.99|32.18|32.72|32.85|33.06|33.02|33.4|33.07|32.4|32.65|32.71|32.6|32.92||33.31|33.39|32.593|32.54|32.25|32.37|32.25|33.62|36.87|37.3833||37.59|37.0625|36.77|36.17|44.9|44.97|45.08|45.09|42.67|42.82|43.07|42.09|42.54|43.43||42.71|42.09|41.825|42.1|41.8685|41.41|41.55|40.91|40.459|40.81|40.58|40.04|40.25|40.52|40.56|40.41|39.57|40.89|40.3|40.92|40.685|40.05|40.13|40.46|41.34|41.6|42.335|42.58|42.71|42.79|42.58|41.98|42.42|42.05|41.35||41.29|41.19|41.47|42.97|43.25|43|42.358|41.75|41.65|41.01|40.96|41.2|41.9|41.18|40.5|40.77|40.51|41.57|41.035|42.205|42.74|47.04|46.94|47.31|49.9645|48.99|48.66|48.31|48.14|47.99|48.33|48.54|48.59||49.53|49.05|49.07|48.94|48.38|48.3722|48.89|48.635|49.29|49.46|50.2|49.47|47.79|46.8|46.62|46.54|46.075|45.5901|45.38|45.38|44.98|44.96|46.09|46.41||46.16|46.36|46.72|46.36|46.47|45.45|44.4|44.26|44.55||44.105|44.045|43.59|43.81||43.78|43.26|44.65|43.98|43.68|43.76|44.48|46.16|47.21|46.48|46.28|46.47|46.8|47.68|48.715|48.51|46.195|43.42|43.89|44.2|45.1706||44.91|44.06|43.6|43.95|43.74|44.66|45.43|45.03|45.345|44.8|43.14|43.525|42.39|41.62|40.2|41.33|41.28|40.45|40.12|39.89|39.53|38.5275|38.55|37.2|37.015|36.94|37.81|36.535|35.535|34.77|35.68|35.78|35.98|35.627|37|37.01|37.82|37.18|37.14|36.88|36.89|36.85|36.75|35.705|37.23|38.19|37.95|37.55|36.98|37.86|37.9891|38.59|39.95
02492|942641|/equities/paramount-group-inc|R2000VALUE|4.9|4.84|4.795|4.88|4.765|4.74|4.73|4.62|4.585|4.605|4.65|4.84|4.87|4.87|4.815|4.795|4.71|4.84|4.66|4.7|4.69|5.2|5.15|5.065|5.02|4.97|5.02|4.95|5|4.89|4.84|4.88|5.1|5|5.13|4.93|4.82|4.4|4.2|4.375||4.38|4.36|4.4725|4.54|4.48|4.17|4.15|4.3|4.35|4.345||4.45|4.49|4.57|4.54|4.655|4.63|4.575|4.65|4.37|4.395|4.355|4.19|4.2705|4.25||4.22|4.26|4.405|4.52|4.345|4.39|4.295|4.2|4.19|4.33|4.3046|4.395|4.42|4.34|4.435|4.4|4.425|4.25|4.12|4.21|4.21|4.095|4.11|4.14|4.22|4.28|4.39|4.32|4.365|4.3|4.29|4.41|4.48|4.51|4.41||4.5025|4.465|4.45|4.53|4.41|4.38|4.305|4.26|4.22|3.98|3.9|4.2|4.285|4.21|4.24|4.37|4.5685|4.685|4.6|4.78|4.93|5.09|5.1|5.23|5.2|5.1099|5.145|5.255|5.16|5.27|5.41|5.45|5.51||5.705|5.84|5.94|5.925|5.91|5.85|5.8925|6.035|6.07|6.085|6.41|6.53|6.33|6.31|6.325|6.17|6.095|6.02|6.095|6.075|5.95|5.955|6.08|6.145||6.03|5.915|5.74|5.57|5.67|5.63|5.63|5.89|5.86||5.82|5.68|5.755|5.84||5.79|5.725|5.91|5.75|5.74|5.945|6.23|6.135|6.085|5.84|5.74|5.75|5.48|5.53|5.75|6.08|6.25|6.29|6.17|6.195|6.23||6.17|6.285|6.23|6.27|6.01|6.08|6.35|6.555|6.64|6.56|6.27|6.4|6.35|6.36|6.085|6.295|6.38|6.365|6.385|6.335|6.625|6.66|6.52|6.425|6.37|6.36|6.59|6.54|6.37|5.8|5.86|5.78|5.87|5.87|5.94|5.995|6.31|6.175|6.08|6.03|6.025|6|6.15|6.31|6.52|6.66|6.91|6.87|6.73|6.86|6.91|6.96|7.22
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE|18.25|18.4|18.15|18.2|18|17.91|17.88|18.025|17.97|17.76|17.75|18.19|18.311|18.4|17.8|18.28|18.46|18.4|18.38|18.43|18.14|18.47|18.25|17.5|16.23|16.34|16.92|16.79|16.585|16.46|16.615|16.44|16.4493|16.62|16.78|16.45|16.21|16.3|15.84|15.95||15.96|15.92|16.1|16.2|16.6718|16.33|16.09|16.33|16.585|16.79||16.875|16.77|16.83|16.96|16.94|16.78|16.8|17.13|16.43|16.37|16.24|15.95|16.01|16.005||15.8871|15.89|16.18|16.38|16.39|16.39|16.42|16.18|16.285|16.15|16.11|16.07|16.24|15.975|16.08|16.13|15.62|15.8|15.94|16.16|16.12|15.26|15.38|15.13|15.18|15.24|15.27|15.19|15.39|15.32|15.33|15.385|15.42|15.47|15.32||14.3|14.02|14.15|14.35|14.38|14.1|13.9|13.5|13.72|13.26|13.43|13.72|14.35|14.36|14.17|14.3|14.85|15.4|15.12|15.41|15.89|15.73|15.52|15.91|15.85|15.43|15.64|16.14|16.37|16.08|16.14|15.47|16.23||16.44|16.09|16.42|16.35|16.33|16.19|16.19|16.62|16.67|16.75|17.07|17.2|16.99|16.87|16.76|16.43|16.06|16.035|15.81|15.76|15.45|15.12|16.12|16.615||16.615|16.59|16.35|16.3|16.26|16.34|16.25|16.17|15.81||15.74|15.71|15.74|15.95||16.025|15.725|15.91|16.1|15.97|15.8|15.93|16.175|16.26|16.41|15.63|15.74|15.67|15.81|15.74|15.83|15.85|15.33|15.6|15.72|15.68||15.28|14.96|14.72|14.56|14.225|14.44|14.565|14.69|14.88|15.05|14.75|15.02|14.91|15.11|13.95|15.24|15.68|15.62|15.53|15.54|15.38|15.35|15.33|14.41|12.24|12.135|12.47|12.32|11.92|10.7|10.93|11.08|10.6|10.215|10.74|10.88|11.35|11.24|11.1|10.975|10.94|11.005|11.405|11.99|12.315|12.8|13.072|13.52|13.2|13.41|13.46|13.565|14.12
02494|40978|/equities/bluebird-bio-inc|R2000VALUE|74.6|71.8|71.2|68.4|69|66|67.4|67.8|69|69.4|67.2|62.2|64.6|66.802|68.6|69.2|71.8|76|74.1|71.8|73.4|77.6|76|73.6|75|75|74.6|71.1|69.6|67.6|61.8|60.3|59.6|65.8|71.7|70.2|68.2|64.8|63.4|65.7||65.2|64.2|64.2|65.1|62.8|64.6|65.4|66.8|65.4|69||75.4|75|74.2|69.8|68.8|72.402|73.02|71.9|71.8|70.4|68|67.2|64|64.6||68.8|67.2|70.1|73.6|73.7|74.6|73.2|71|72.6|81.6|85.4|93.6|93.2|81.4|84.226|85.2|79.8|80.634|80|83.2|75.2|69.8|71.798|67.8|65.2|66.3|66.1|65.4|64.2|63.2|61.9|57.9|55.6|59.2|58.1||60.6|60.6|61.6|62.8|62|60.4|59|85.5|87.8|84|84.1|85.2|89.6|85.6|87.4|89.4|91.6|92.6|84.6|80|98.8|98.2|97|96.6|96.6|98.8|101.8|103.6|103.2|102|103.2|104.4|103.6||109.7|112|114.602|115.1|114.654|117.4|120.5|124.186|130.8|129.598|127.4|125.6|122.8|123|120|123|121.4|123.9|123.2|120.6|113.6|117.4|120.4|143||153.064|153.2|152|151.8|148.9|151.802|149.6|139|138.4||133.4|130|129.6|135.2||141.9|145.2|148.4|142.346|134.6|147.02|154|158.2|154.8|146.6|149.2|155.386|152.6|155.2|157.1|148|149.8|148.9|145.6|145.4|144.6||142.6|129.6|132.7|136.5|133.9|142.3|150|147.2|138.9|125.8|124.4|132|121.6|117.9|122.4|121.068|124.8|122.4|115.828|117.4|122.8|116.2|111|115.2|118|120.2|131.406|127.8|127.6|129.2|132.3|128.6|130.9|137.8|135.7|130.6|124.8|119.1|113.2|111.6|108.4|103.8|102.8|110.7|116.2|123|115.8|108.4|123.2|135|130.614|132|136
02495|103911|/equities/veritiv-cor|R2000VALUE|167.87|167.74|167.75|167.94|168.14|168.2|168.18|168.1|168.145|168.1|168.04|167.96|167.92|167.8|167.73|166.91|167.2|138.35|138.94|139.62|138.8|137.28|136.18|135.49|135.03|134.04|133.9425|133.01|132.93|134.2768|132.07|128.35|127.44|126.81|127.21|126.52|123.97|123.76|119.915|123.58||126.56|124.12|121.98|119.28|120.92|118.345|120.4|122.4|124.85|121.81||120.22|116|115.84|121.95|118.52|116.44|116.08|116.79|108.61|108.075|109.43|103.97|101.5|103.7||106.955|106.76|108.05|109.82|111.59|110.3301|107.9|105.06|105.25|108.28|109.04|107.71|108.2716|113.27|109.2|107.93|105.82|110.19|108.74|113.6|114.77|115|112.71|113.88|119.84|120|120.08|122.4385|120.31|120.11|122.39|123.22|124.16|124.85|118.77||117.36|123.34|124.1|131.29|131|129.065|130.135|128.4|127.08|121.62|121.915|121.305|122.5|120.04|117.74|118.22|119.96|123.38|120.33|125.7|129.055|124.9412|127.36|133|140|142.73|146.67|138.995|134.06|133|134.8275|129.94|128.56||137.765|134.45|132.2|131.52|131.24|128.78|129.73|136.86|135|135.885|137|130|125.1|119.325|116.29|117.3185|115.84|113.72|116.4821|117.8403|118.36|118.55|121.02|123.62||122.32|121.8823|117.99|110.6|111.16|110.03|108.31|115.43|114.76||120.06|121.63|119.49|128.05||128.9|125.39|131.76|130.8|129.61|128.23|126.7817|130.47|132.1001|137.51|138.59|139.27|139.17|135.1848|133.26|132.7|132.33|127.14|124.9662|125.9|129.53||128.23|126.66|124.9|129.03|127.16|128.01|127.525|123.13|121.85|121.22|117.39|114.07|105.75|108.74|107.0589|110.13|114.15|115.67|112.61|111.25|110.25|105.94|106.51|104.25|103.72|105.78|105.14|100.25|97.26|99.28|103.15|102.325|102.49|101.9|106.05|105.35|106.06|99.65|96.82|96.37|97.36|94.5|95.36|95.555|104.47|106.56|113.93|111.85|110.85|112.49|112.45|116.83|120.89
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE|28.71|28.8|28.5|27.81|27.85|27.97|28.295|28.5|28.4112|28.19|28.26|28.71|29.1824|28.665|28.51|28.45|28.82|28.24|28.065|28.14|29.72|29.92|29.83|29.63|29.45|29.28|29.345|28.93|29.34|29.07|28.77|28.665|28.3|28.22|28.38|28.7|28.83|28.75|29.06|29.29||29.41|29.58|29.35|28.72|29.215|29.04|28.9|29.24|28.98|29.54||29.75|29.37|29.845|30.77|30.91|31.23|31.29|31.51|30.77|30.37|30.855|29.99|30.01|30.75||30.5|30.6886|31.44|32.13|32.29|32.763|32.76|32.88|32.68|33.02|32.86|32.7401|32.78|32.77|32.8201|32.64|31.6|30.84|30.61|31.21|31.05|30.67|30.65|31.5687|31.7|31.25|32.92|32.77|32.78|32.25|32.41|32.77|33.15|33.13|33.12||32.94|32.6|32.745|33.48|33.15|33.1|32.86|32.85|32.97|32.02|32.31|33.1|33.98|33.03|32.31|32.995|32.68|34.19|33.56|34.72|35.525|35.56|36.19|36.42|36|36.17|36.21|36.45|36.52|36.165|36.32|36.66|36.75||37.81|37.18|36.5953|36.37|35.98|35.79|35.46|33.34|35.58|35.89|35.55|34.655|35.04|35.07|33.89|33.71|33.72|32.2106|35.66|35.93|36.25|36.235|36.48|37.97||37.2|37.25|37.19|37.01|37.12|37.18|36.92|37.34|37.1||37.3|37.52|37.41|37.59||37.61|36.91|37.105|36.6982|35.71|35.01|35.62|35.97|36.73|37.02|37.22|37.3181|36.8001|36.96|37.02|37.915|38.13|37.5509|37.72|37.45|36.98||36.94|37.15|37.27|37.24|37.18|37.01|37.02|37.21|37.31|37.62|37.28|38.25|38.12|37.6|38.3807|39.1401|39.19|38.75|37.91|37.87|37.88|38.14|37.55|36.885|36.71|37.96|38.37|38.755|38.595|36.85|37.17|36.845|36.2394|35.625|35.87|36.36|36.17|35.1801|35.21|35.04|35.465|35.53|35.62|35.99|36.37|36.68|36.7585|35.6436|35.425|35.81|35.83|36.09|36.73
02497|17195|/equities/super-micro-compu|R2000VALUE|25.1015|25.373|24.301|25.6502|25.925|25.401|24.225|23.5147|24.253|25.186|25.923|24.84|25.05|26.23|26.025|34.103|34.083|32.022|31.3|31.202|32|32.102|32.484|32.101|30.719|30.916|29.473|29.601|28.134|29.64|29.615|29.219|28.844|27.921|26.5212|26.254|25.331|25.4548|24.51|24.795||24.671|23.988|23.135|22.0285|21.851|21.308|21.423|22.114|21.72|21.933||23.037|23.92|23.914|23.211|24.534|25.688|23.712|23.7|22.012|21.702|22.02|22.0245|21.6|22.767||20.701|19.25|15.826|15.958|16.255|16.024|15.545|14.7|13.76|13.555|13.269|13.3|13.106|13.209|13.439|13.503|13.123|11.432|10.171|10.312|9.802|9.334|9.401|9.319|9.691|10.2328|10.702|10.958|11.2|10.728|10.77|10.381|10.56|10.455|9.924||9.702|10.621|10.859|10.655|10.3195|10.1313|10.252|10.1435|10.989|10.614|11.175|10.837|9.999|9.541|9.407|9.006|8.725|9.127|8.856|9.209|9.816|9.8121|9.702|9.687|9.552|9.5097|9.862|9.786|9.87|9.1964|8.93|8.561|8.791||9.066|9.2065|9.169|8.904|8.7602|8.577|8.655|8.233|8|8.18|8.068|7.982|7.011|7.205|7.163|7.392|7.601|7.46|7.2375|7.151|7.086|6.902|7.864|8.02||7.955|7.566|7.404|7.5115|8.466|8.053|7.963|8.206|8.194||7.952|8.11|8.056|8.219||8.013|7.9465|8.269|8.26|7.747|7.88|7.887|8.793|8.877|8.4285|8.33|8.5145|8.277|8.103|8.256|8.535|8.903|8.57|8.9841|9.186|9.155||8.764|8.304|8.338|8.425|8.25|8.1285|8.4|8.06|8.141|7.854|7.621|7.7053|7.685|7.537|7.521|7.415|6.917|6.775|6.662|6.659|6.55|6.309|6.28|6.064|6.011|5.464|5.444|5.4839|5.31|5.028|5.23|5.479|5.614|5.839|6.01|5.881|5.8705|5.519|5.4|5.321|5.32|5.2285|5.167|5.163|5.2835|5.476|5.567|5.6028|6.044|6.3557|6.247|6.261|6.501
02498|20899|/equities/redwood-trust-inc|R2000VALUE|7.92|7.77|7.71|7.73|7.645|7.65|7.61|7.4801|7.58|7.77|7.63|7.71|7.795|7.8|7.73|7.58|7.65|7.375|7.27|7.31|7.235|7.44|7.04|6.87|6.84|6.82|6.79|6.8|6.805|6.79|6.61|6.54|6.38|6.42|6.4|6.34|6.27|6.18|6.0601|6.25||6.33|6.36|6.335|6.28|6.195|6.02|6.08|6.19|6.33|6.395||6.43|6.27|6.4401|6.51|6.365|6.335|6.28|6.4|6.18|6.16|6.11|5.89|5.875|5.9||5.625|5.53|5.825|5.95|5.81|5.72|5.67|5.595|5.59|5.66|5.61|5.63|5.705|5.65|5.695|5.55|5.47|5.7|5.66|5.96|6.175|6.45|6.32|6.49|6.555|6.69|6.71|6.635|6.6625|6.53|6.5|6.54|6.57|6.57|6.385||6.61|6.54|6.59|6.63|6.5752|6.505|6.52|6.45|6.42|5.93|6.065|6.5|6.7|6.7|6.695|6.715|6.72|6.925|6.5599|6.82|7.25|7.4|7.555|7.61|7.56|7.35|7.445|7.53|7.56|7.525|7.645|7.69|7.64||7.835|7.93|7.87|7.885|7.89|7.75|7.9|8.205|8.12|8.27|8.53|8.585|8.3016|8|7.96|7.895|7.81|7.69|7.6|7.74|7.58|7.56|7.65|7.5816||7.45|7.4|7.26|7.13|7.15|7.085|7.09|7.05|6.77||6.7|6.75|6.73|6.88||6.92|6.7901|6.85|6.72|6.81|7.09|7.18|7.275|7.495|7.445|7.58|7.6|7.39|7.445|7.635|7.61|7.85|7.42|7.52|7.54|7.61||7.47|7.455|7.4|7.37|7.245|7.35|7.58|7.4159|7.4|7.205|6.88|6.915|6.86|6.66|6.6|6.83|7.09|7.08|6.71|6.8|6.79|6.34|6.29|6.28|6.12|6.162|6.26|6.105|6.1|5.69|5.74|5.515|5.55|5.665|5.8|5.825|5.81|5.515|5.73|5.6|5.95|5.89|5.86|6.335|6.3|7.06|7.11|7.04|6.92|7.05|6.99|7.05|7.33
02499|16057|/equities/first-bancorp|R2000VALUE|29.75|29.555|29.07|28.94|29.055|29.18|30.17|30.53|30.3|30.26|30.65|31.31|32|32.13|32.0301|31.87|33.46|32.74|32.17|32.01|32.17|32.89|34.1075|33.85|34.32|33.96|33.275|33.42|33.43|33.085|31.97|31.35|31.385|31.446|31.19|30.225|30.14|29.73|28.99|29.63||29.73|29.75|29.995|30.24|30|30.3|30.01|31.15|32.36|32.78||33.53|33.0105|33.07|33.37|32.76|32.58|33.23|33.145|31.48|31.005|31.02|29.92|29.45|30.625||30.76|30.78|31.38|31.005|29.97|30.03|29.775|27.97|27.83|27.41|26.98|26.802|27.33|27.4179|28.36|28.25|26.255|28.4|28.555|30.62|30.04|29.14|31.17|31.61|32.32|32.68|33.285|32.53|32.59|32.7|33.09|33.985|33.93|34.29|34.1107||34.16|34.095|34.44|35.1|35.19|35.12|35.58|35.73|35.94|34.7|34.695|35.3|36.57|35.75|35.115|34.9301|34.84|36.06|34.46|37.11|38.285|40.305|40.965|40.965|40.995|40.635|40.8503|40.35|39.85|39.32|39.64|39.655|40.45||41.41|41.195|41.24|41.51|41.76|42.01|42.2|42.03|42.33|42.035|41.98|40.68|39.46|38.72|38.17|37.92|37.19|37.81|38.94|39.07|39.03|38.899|39.91|41.48||41.7815|41.88|41.32|40.6|40.73|40.92|40.11|40.82|41.88||42.57|42.27|42.73|43.05||42.8|42.18|42.47|42.36|41.49|40.89|41.33|43.09|44.68|45.33|45.96|46.14|46.44|46.68|46.25|47.56|47.4|47.07|47.65|47.705|48.6||47.95|47.63|46.74|45.765|45.82|45.52|45.8836|45.7805|46.2|46.2901|45.05|45.35|45.24|44.13|42.79|43.535|44.28|43.91|42.35|41.835|40.47|40.95|40.57|40.07|39.47|40.59|41.14|40.73|40.81|38.95|38.45|37.96|37.825|37.48|37.4|37.53|36.995|36.65|36.45|36.34|37.68|37.59|37.87|37.53|37.61|38.75|38.36|37.75|37|36.8|36.3|36.18|37.28
02500|8215|/equities/big-lots-inc|R2000VALUE|7.05|6.075|6.05|6.015|6.27|6.17|6.75|7.22|7.42|8.05|8.04|8.02|8.39|8.671|8.94|9.13|9.72|9.63|9.295|9.1994|9.61|10.24|10.07|9.97|9.33|9.3838|8.95|8.83|9.18|8.94|8.22|8.27|8.5512|9.03|9.475|9.64|9.18|9.06|8.63|8.36||8.79|8.61|8.225|8.305|8.45|8.3|7.73|7.49|7|6.87||7.48|7.56|7.32|6.7686|6.4015|6.605|6.6|7.19|6.01|5.895|5.36|4.82|4.78|5.2||5.67|7.12|7.5|7.62|7.66|7.83|7.94|7.61|7.615|8.07|8.11|8.42|8.45|8.35|8.53|8.76|8.27|8.39|8.135|8.63|8.78|8.52|8.45|8.55|8.46|8.275|9.69|9.595|9.81|10.04|10.25|10.83|10.92|11.41|10.62||10.5|10.67|11.02|10.78|10.3764|10.3|10.05|10.16|9.9001|9.78|9.92|10.51|11.07|11.08|11.81|12.495|13.03|13.26|12.9|13.46|13.98|14.125|14.1|14.185|14.21|13.865|13.42|14.28|14.3|14.4|14.59|15.64|15.78||16.19|16.73|16.3|15.92|16.13|15.93|16.16|17.03|16.92|16.885|17.41|17.68|16.1|15.83|15.73|16.21|16.05|15.54|16.14|16.88|16.3|16.37|17.08|17.29||18.06|18.62|18.52|17.18|16.5|16.05|15.14|14.89|14.59||14.405|14.1601|14.28|14.39||13.43|12.87|13.7|13.58|14.27|15.74|15.77|16.0774|15.94|16.28|16.6|16.75|16.66|16.62|17.39|16.75|16.6104|18.79|17.9|18.25|19||19.03|17.91|17.24|17.65|17.0348|17.5|19.84|18.5|18.86|17.37|16.59|17.57|17.23|17.03|17.54|18.51|18.81|17.88|17.28|16.895|16.23|15.48|15.16|15.23|15.68|15.38|17.35|16.71|16.27|16.81|17.36|17.315|16.93|16.57|17.15|17.29|17.07|15.19|15.52|15.745|18.01|18.01|18.43|17.93|17.86|18.52|18.6401|19.67|19.88|20.13|20.248|20.795|23.09
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE|34.33|34.36|33.82|33.9|34.07|34.29|35.36|35.34|35.46|35.43|36.09|36.705|36.64|36.63|36.315|35.97|36.94|36.87|36.76|36.25|36.16|37.03|37.39|37.18|36.25|35.775|35.27|35.31|34.99|34.565|33.5|33.02|32.56|32.94|32.91|32.38|31.87|31.1|31.15|31.78||32|31.84|32.38|31.64|31.77|31.98|31.565|31.96|33.28|33.53||33.84|34.385|34.41|34.8|35.02|35.61|35.67|35.78|34.17|34.7001|34.6|33.3|33.11|34.285||34.13|34.24|34.62|35.2|34.26|34.05|34.71|33.3|32.84|32.33|31.68|31.55|31.795|31.26|31.38|29.98|27.525|29.67|29.41|31.74|31.99|31.79|31.775|32.34|32.95|32.59|33.04|32.74|32.63|33.015|32.97|33.04|33.185|33.32|32.91||32.52|32.054|32.1|33.2|33.25|33.28|33.94|34.5|34.96|33|33.33|34.04|35.45|34.75|34.69|34.74|33.82|35.08|33.53|35.56|36.68|37.58|37.72|38.52|39.52|39.48|39.95|40.21|40.48|40.19|40.19|40.1|40.3891||40.45|40.34|39.74|39.91|40.41|40.07|40.1|40.51|40.34|40.2|40.86|39.66|38.57|38.005|37.66|37.045|36.5715|36.7|37.12|41.92|41.92|41.6801|42.25|43.41||42.88|43.03|42.555|41.66|42.16|42.34|41.81|42.09|42.32||43.235|43.24|43.19|43.31||41.0517|42.825|42.515|41.95|41.94|41.47|41.495|41.92|42.53|42.1|42.0228|42.24|42.89|42.77|43.185|45.415|45.715|45.165|46.405|46.275|46.95||46.75|46.9541|46.33|46.405|46.31|46.91|47.22|46.09|46.48|47.47|46.52|46.88|47.075|46.62|45.775|46.455|47.25|46.1|44.94|43.11|42.66|43.1|42.806|41.87|41.43|42.52|42.59|42.25|41.986|40.39|40.405|39.68|39.63|39.58|39.49|39.41|39.2|38.13|37.92|37.91|38.2|38.295|38.85|38.66|38.99|39.55|39.5|38.96|38.37|38.17|38.09|38.28|38.845
02502|943129|/equities/halyard-health|R2000VALUE|21.09|21.65|21.54|21.495|21.64|21.62|21.57|21.98|21.7|21.73|21.97|22.21|22.5|23.17|21.375|23.43|24.18|23.79|23.7644|23.78|23.79|23.96|24.09|24.14|24.31|23.49|24.845|25.05|25.85|25.66|25.15|24.99|25.04|25.08|25.16|24.91|24.69|24.63|24.06|24.72||25.34|25.21|25.05|25.165|25.31|25.37|25.76|25.665|25.305|25.25||25.33|25.5|25.5|25.435|24.96|25.22|25.33|25.1113|24.6|23.94|24.46|24.04|23.8|23.3673||22.95|22.265|22.59|23.22|22.89|22.46|22.21|22.35|22.6911|23.03|22.65|22.679|22.96|22.77|23.095|23.38|23.06|23.3437|28.81|29.46|29.54|29.14|29.27|30.07|30.62|30.42|29.93|29.866|29.4|29.63|29.61|29.85|29.76|30.21|30.055||30.37|29.525|29.33|28.95|28.91|28.375|28.24|28.58|28.79|27.64|27.82|28.31|28.9108|28|27.495|27.2|27.065|27.585|26.9225|26.78|28.01|27.76|27.48|28.71|28.795|27.94|27.99|27.87|28.2|28.285|28.815|28.95|28.62||29.64|29.37|29.77|30.07|29.93|29.94|30.21|31.04|30.56|31.02|31.23|31.005|30.26|29.87|29.76|29.82|29.845|29.21|29.42|29.32|28.6|28.13|28.4688|28.79||28.79|27.8575|27.24|26.87|26.855|26.68|26.78|27.015|26.99||26.85|26.93|26.68|26.51||26.46|26.22|26.17|25.81|25.705|25.56|26.07|26.93|27.07|26.4|26.58|25.97|25.83|26.06|26.47|26.49|26.8|25.75|25.92|25.99|26.57||26.61|26.46|26.685|26.705|25.93|26.3518|26.12|25.945|25.745|24.92|23.55|23.51|22.875|22.12|21.97|22.41|22.16|21.62|21.64|21.64|21.275|20.74|20.48|20.01|20.34|20.265|21.02|20.4|19.695|19.32|19.87|20.16|20.875|20.83|21.97|22.38|22.71|21.78|21.75|21.57|21.62|21.39|21.6|21.66|21.98|22.77|22.62|22.7|22.775|23.39|24.07|24.5|25.55
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE|20.18|21.43|21.34|22.53|22.57|18.42|18.61|17.48|17.25|17.58|17.9|17.65|18.19|17.89|17.935|17.73|18.09|18.91|18.96|18.76|19.17|19.41|19.6|19.19|19.1|19.15|19.39|19.51|19.36|19.69|20.34|21.53|21.74|22.23|22.88|21.9|20.35|20.305|20.1129|20.375||20.06|19.835|19.54|18.81|18.13|18.59|18.845|18.82|17.89|18.67||18.865|18.82|19.55|19.93|19.32|20.88|19.74|19.8|19.65|18.72|20.16|19.75|19.61|20.24||20.75|16.91|17.72|17.83|18.012|17.575|17.38|17.68|17.78|18.53|17.96|18.02|18.36|19.38|18.96|19.285|18.08|17.68|17.75|17.63|17.02|17.4|17.83|18.365|18.82|18.86|18.625|18.15|18.43|17.54|17.325|17.04|16.94|17.24|17.18||17.46|17.6|17.62|17.76|17.55|17.01|17.57|17.42|17.49|15.93|16|15.93|16.23|16.26|16.1|16.38|16.63|16.845|16.57|15.7|16.48|17.44|17.615|17.45|17.76|17.2825|17.26|17.85|18.11|18.13|18.17|18.41|18.56||18.96|19.2401|19.36|19.35|19.52|19.71|20.21|20.67|20.68|19.826|20.32|20.8|21.11|21.46|22.25|22.66|22.41|22.27|21.94|21.36|20.36|19.26|19.22|20.12||18.35|18.14|17.5|17.6|17.31|18.09|18|20.05|19.9||19.89|19.62|19.31|19.8||20.39|20.705|20.51|20.15|28.26|30.025|30.8|32.65|31.18|29.71|30.37|30.04|31.0215|31.69|33.35|33.81|33.48|30.85|28.7101|27.57|26.44||26.365|25.97|26.17|26.41|27.79|28|29.59|28.275|27.57|25.91|24.065|22.89|22.92|23.285|23.86|24.17|24.58|25.19|27.45|27.94|27.77|27.43|27.03|26.68|26.84|26.68|27.5|26.5|26.6|25.145|25.645|26.12|25.52|26.43|27.25|26.4|26.19|25.64|25.765|25.14|26.1|25.01|24.51|24.48|24.295|25.21|25.19|24.98|24.91|25.73|24.73|24.625|24.94
02504|32360|/equities/opko-health|R2000VALUE|1.72|1.72|1.7|1.74|1.73|1.67|1.69|1.7288|1.73|1.785|1.74|1.74|1.79|1.79|1.76|1.83|1.81|1.91|1.73|1.75|1.81|1.825|1.7|1.76|1.77|1.8|1.83|2.01|2.1|2.12|2.08|2.0513|2.0401|2.07|2.09|2.08|2.0333|2.0215|2|2.1||2.115|1.92|1.7|1.66|1.62|1.6|1.56|1.6|1.6|1.55||1.51|1.49|1.49|1.51|1.53|1.5215|1.57|1.5405|1.43|1.45|1.4|1.34|1.34|1.37||1.37|1.4|1.48|1.49|1.485|1.53|1.55|1.58|1.62|1.7|1.69|1.77|1.79|1.81|1.82|1.71|1.5701|1.47|1.44|1.47|1.42|1.38|1.36|1.37|1.45|1.38|1.35|1.38|1.4|1.48|1.515|1.47|1.43|1.43|1.45||1.43|1.42|1.42|1.48|1.39|1.35|1.365|1.315|1.285|1.23|1.25|1.3|1.32|1.28|1.33|1.32|1.3|1.25|1.2|1.19|1.1329|1.11|1.06|1.11|1.15|1.14|1.115|1.1|1.08|1|1.06|1.05|1.08||1.15|1.17|1.18|1.17|1.22|1.22|1.24|1.28|1.31|1.32|1.39|1.325|1.27|1.25|1.22|1.22|1.22|1.25|1.285|1.3716|1.44|1.46|1.59|1.515||1.325|1.285|1.26|1.22|1.2|1.2|1.21|1.2|1.17||1.18|1.05|1.0301|1.05||1.11|1.12|1.15|1.13|1.14|1.195|1.24|1.29|1.29|1.28|1.32|1.31|1.32|1.36|1.39|1.39|1.42|1.38|1.38|1.36|1.44||1.46|1.43|1.56|1.58|1.58|1.68|1.72|1.64|1.565|1.515|1.53|1.78|1.78|1.72|1.8|1.85|1.85|1.85|1.82|1.78|1.79|1.78|1.75|1.7|1.7206|1.69|1.74|1.733|1.71|1.7|1.7|1.73|1.745|1.75|1.81|1.86|1.91|1.84|1.86|1.84|1.88|1.82|1.78|1.83|1.8506|1.89|1.91|1.95|1.96|2.04|2.08|2.1|2.18
02505|16632|/equities/mesa-laboratories|R2000VALUE|139.05|138.99|138.94|137.3|137.9|136|135.7|137.48|137.845|137.54|138.6|137.32|137.735|137.79|137.17|136.4|134.08|131.81|126.16|122.675|125.955|128.12|127.43|125.98|127.265|124.5|124.13|122.62|123.9|121.09|118.719|119.0503|120.82|120.08|124.08|122.8|122.184|121.59|122|124.51||127.09|128.21|127.1|125.235|123.98|126.52|126.42|129.4|131.32|134||133.82|133.35|134.11|136.1|129.775|129.15|131.93|133.27|129.93|125.56|127.53|126.66|127.43|131.245||140|139.76|140.2|155.14|155.52|157.53|154.56|155.06|155.71|156.41|155.86|157.11|156.745|158.42|159.69|164.49|166.01|168.49|164.32|166.2|166.26|161.65|159.715|163.94|171.87|168.82|166.42|159.46|163|165.095|163.754|164.855|181.755|177.12|172.13||170.31|167|170.39|170.24|170.3|166.88|167.44|165|168.53|165.2|167.37|169.24|167.88|165.87|164.69|164.34|154.054|167.45|160.48|160|169.97|168.91|169.24|170.32|174.85|172.88|172.04|173.375|171.62|167.87|169.49|169.56|170.05||173.58|172.04|167.27|169.6|178.82|176.61|178.26|180.03|176|178.61|197.17|196.22|191.13|188.52|188.84|187.7|187.06|187.41|195.395|194.58|191.6|187.2|182.72|184.09||186.72|180.49|184.65|178.12|176.14|169.7|169.2|173.71|165.92||163.08|163.06|160.7|154.9||161.12|158.77|161.8|158.69|160.21|155.56|165.72|173|175.65|167.81|172.91|170.76|172.68|170.89|170.67|171.52|166.0848|159.25|158.01|169.23|172.02||167.4|154.1|177.5|177.5312|176.68|181.26|185.5|177.2|174.66|170.83|164.18|159.09|158.42|147.525|132.7|127.51|133.44|131.8462|133.3|132.08|130.32|121.21|118|114.205|118.62|122.84|130.85|130.17|125.51|125.59|127.5|127.15|129.49|133.2|138.08|141.515|145.79|138.7675|140.55|140.05|138.18|136.11|140.7|138.5|142.8|145.2089|143.3|149|148.7|154.22|155.04|159.93|167.6
02506|21107|/equities/deluxe-corp|R2000VALUE|20.05|19.49|19.19|19.2|18.7325|19.252|19.41|19.8|20.185|20.14|20.05|20.17|20.4|20.13|20.37|20.38|20.59|20.055|19.1|18.5|18.56|18.49|18.4|18.36|18.46|17.99|17.7749|17.78|18.66|18.76|18.52|18.21|18.045|18.34|18.49|18.32|17.82|17.24|17.01|17.2012||17.41|17.12|16.575|16.24|15.933|15.9501|15.79|16.3|16.72|16.86||16.91|16.98|17.21|17.2235|16.95|16.98|17.01|17.05|16.11|15.84|16|15|14.7119|14.87||14.87|14.641|15.0325|15.01|14.72|14.62|15.1058|14.69|14.5|14.59|14.49|14.42|14.5|14.32|14.33|13.95|13.6081|14.16|14.1166|14.81|14.78|14.4044|14.29|14.59|15.08|15.13|15.27|15.32|15.285|15.38|15.41|15.39|15.45|15.74|15.52||15.525|15.38|15.55|15.85|15.73|15.52|15.43|15.41|15.28|14.73|14.84|15.27|15.5|14.705|14.36|15.1|15.38|16.2|15.65|17.23|17.695|17.67|17.4|17.35|17.995|17.78|17.59|18.31|18.24|18.25|18.76|18.475|18.38||18.97|19.14|19.0237|19.06|19.28|18.851|19.27|19.895|19.53|19.62|20.08|19.81|19.68|19.66|19.65|19.57|19.43|19.095|19.1001|19.21|18.78|19.16|19.04|19.32||18.7|19.47|19.14|18.41|18.47|18.545|18.07|18.35|17.16||16.75|16.57|16.39|16.87||16.66|16.48|16.73|16.5|16.45|16.25|16.76|17.51|17.53|16.71|17.19|17.79|17.72|18.82|18.76|18.79|19.17|18.495|18.58|18.55|18.79||18.695|18.7|18.61|18.72|18.5883|19.13|19.88|19.6|19.69|19.505|18.5726|18.59|18.69|18.3601|17.72|17.62|18.46|17.83|17.57|17.3|16.79|15.925|15.75|15.298|15.46|16.02|16.5985|16.16|15.71|15.74|16.15|16.25|16.133|16.26|16.97|17.32|17.19|16.145|16.47|17.015|17.36|17.18|16.97|16.78|17.22|17.25|17.45|17.63|17.43|17.5|17.39|18.44|19.08
02507|21077|/equities/la-z-boy-inc|R2000VALUE|29.64|29.45|29.15|29.27|28.1|29.74|30.02|30.32|30.71|31.045|31.12|30.74|31.34|31.505|32.01|31.97|32.66|33.06|31.41|30.93|31.03|31.23|31.03|31.1|30.97|31.12|30.71|30.76|30.87|30.31|29.17|29.18|29.25|29.67|29.69|29.33|27.51|26.95|26.98|27.24||28.47|28.62|28.55|28.57|27.63|27.65|26.86|26.59|25.12|27.1778||26.93|27.4|27.86|28.25|28.18|28.205|28.55|28.48|27.17|26.995|26.64|26.06|26.4|26.635||26.56|26.255|26.43|26.99|27.24|27.42|27.66|27.431|27.32|27.8941|27.775|27.66|27.54|27.87|27.84|27.97|27.34|27.6|27.32|28.1|28.31|27.65|27.5|27.54|27.88|27.91|28.391|28.17|27.81|27.84|27.76|27.6594|27.762|28|27.8||27.88|27.82|28.34|28.75|28.43|28.18|28.06|28.22|28.165|27.81|28.01|28.81|29.53|28.94|28.49|28.13|27.775|28.75|28.48|29.24|29.83|30.62|31.0126|30.96|31.585|31.48|31.675|32.16|32.39|32.2061|31.88|30.4|27.48||28.55|28.16|28.02|27.73|27.58|27.371|27.61|27.88|28.17|28.77|29.39|29.07|28.11|27.54|27.21|27.44|27|26.51|26.755|26.315|25.53|25.46|25.97|26.4||25.96|25.825|25.51|24.615|24.301|23.735|23.33|23.07|22.86||22.68|22.84|22.7|22.9902||23.01|22.65|23.12|22.81|23.05|23.13|23.48|23.88|24.24|23.585|23.7|23.89|24.0202|24.18|24.27|24.27|24.78|25.9839|26.045|25.92|26.48||26.0936|25.85|25.52|26.2119|25.58|25.781|26.82|26.32|25.8|25.24|24.03|24.65|24.32|24.14|23.34|23.83|24.75|24.74|24.4|24.3|24.4|23.77|22.99|22.425|22.43|22.63|23.35|22.96|22.57|21.92|22.41|22.22|22.135|22.05|22.86|22.86|23.51|22.3|22.44|22.77|22.53|22.4|22.66|22.885|23.61|24.43|24.5835|24.83|24.11|24.45|24.29|24.75|26.17
02508|20439|/equities/carpenter-technology-corp|R2000VALUE|59.52|58.83|57.2|57.2501|57.45|57.31|56.92|56.42|57.45|57.8|57.6|57.6601|56.965|56.8|56.76|57.75|58.26|57.2|56.81|58.1|59.61|59.07|57.395|56.98|55.92|56.02|55.745|55.96|56.56|56.63|55.59|55.58|56.8|56.97|56.635|54.67|53.62|53.55|51.94|54.43||56|55.48|54.08|52|51.34|51.45|50.63|51.1101|51.71|50.61||51.02|50.93|51.01|51.682|50.1801|50.51|50.84|50.71|47.85|46.65|47.705|45.55|44.4025|44.87||45.17|45.23|44.94|46.69|47.445|47|46.57|45.67|45.85|48.69|48.53|48.71|49.72|50.21|50.045|49.84|49.4|51.96|50.79|51.12|51.95|48.91|47.62|46.59|47.44|45.7|46.64|46.445|46.05|44.82|44.33|43.565|43.46|42.84|41.59||41.0166|40.57|42.11|43.85|43.31|43.08|42.48|40.98|41.015|39.21|39.45|39.91|40.761|39.07|38.24|40.38|40.8|45|43.71|44.5|47.03|48.71|49.06|49.51|50.25|49.62|48.7|47.55|47.31|45.76|47.05|47.84|47.875||50.04|50.02|49.44|49.37|48.49|48.87|48.96|49.36|49.27|49.12|50.0601|49.67|47.36|46.95|46.44|46.53|41.06|42.39|42.84|43.69|42.79|42.43|43.09|43.37||43.2017|42.47|41.33|39.0349|39.15|37.82|36.23|35.98|35.72||36.74|36.82|36.51|37.635||37.57|36.55|38.345|36.755|36.46|36.53|36.78|39.44|39.75|38.6|39.3|40.905|41.2|41.11|41.4|40.45|40.17|39.62|39.97|39.58|40.95||40.85|41|40.1|40.535|39.745|40.41|40.59|39.215|39.92|40.14|38.51|38.5|38.46|37.09|34.095|35.36|37.46|35.47|35.33|34.93|36.63|35.215|35.405|35.22|34.22|34.19|34.515|34.165|33.43|32.85|33.17|33.73|33.985|33.7|34.31|34.29|34.18|31.81|31.02|31.89|32.87|32.51|32.86|32.95|34.64|35.56|36.34|35.24|35.83|36.17|35.84|37.08|37.49
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE|4.8132|4.98|5.0724|5.1792|5.28|5.112|5.0172|5.166|5.1732|5.1924|5.1852|5.292|5.16|4.92|4.8156|4.8996|5.052|5.412|5.604|5.52|5.7912|6.24|6.048|6.0012|5.88|5.88|5.58|6.2436|6.372|6.7224|6.3972|6|6.3|6.264|6.252|6.24|5.814|5.88|5.6748|5.28||5.1732|5.3064|4.68|4.59|4.68|4.932|5.178|5.28|5.52|5.16||5.772|5.868|5.88|5.9484|5.6652|6.156|6.6|6.78|6.564|6.75|6.732|6.84|6.696|7.02||7.14|6.96|7.2288|7.83|7.7016|7.8252|7.7052|7.926|8.2008|8.7546|8.4624|9.3|9.4812|9.672|9.468|9.72|9.0156|8.88|8.8812|9.03|9.0048|9.2676|9.5412|9.852|9.9072|9.8412|9.84|10.14|10.104|10.44|10.2|8.8152|8.586|8.4108|8.718||8.28|8.28|8.4132|9.2424|9.5064|9.4092|10.0932|9.48|10.944|11.3532|11.1948|11.3556|12.48|12.6|13.08|13.32|13.44|13.8|13.32|13.08|13.68|13.92|13.68|14.28|15.24|14.28|14.28|14.76|14.76|15|15.48|16.38|16.68||17.58|17.88|18.12|17.76|18.12|18.48|19.2|20.04|21.24|21.96|21.12|20.4|19.08|19.5|19.32|19.68|19.68|19.92|19.56|19.32|19.62|19.92|21|21.48||21.72|20.16|19.68|19.08|18.48|18|18.48|18|18.12||16.8|16.92|16.74|16.68||18|18|19.0284|18.72|18.6|20.16|21|21|20.88|20.64|20.76|21.4788|21.18|21.24|21.72|21.6|22.8|22.62|22.68|22.8|23.88||24|24|24.72|25.2|27|27.84|29.16|27.84|26.6916|26.04|25.32|24.96|24.84|24.12|24.48|24.6012|24.96|25.32|23.34|23.04|22.1904|20.64|19.8|19.2|19.56|19.44|20.88|18.84|18.48|18.48|18.6|18|18.36|19.2|20.4|20.52|20.52|19.92|20.04|19.8|21.12|20.22|19.92|19.8|20.88|21.6108|21.6|21.6|22.68|23.52|23.64|24.42|25.68
02510|16925|/equities/eplus-inc|R2000VALUE|63.75|63.58|62.51|62.995|62.1098|61.9036|61.63|62.03|62.28|63.21|64.13|65.04|65.47|66.18|65.711|64.472|57.54|57.8|57.23|56.73|56.02|55.935|56.11|57.31|60|60.03|59.24|59.49|59.1|58.68|58.505|57.9|56.86|57.555|57.6364|56.86|55.82|55.96|54.27|54.79||55.83|56.1|54.11|53.19|53.94|53.21|53.58|54.83|55.76|55.305||54.64|55.25|55.2|55.92|54.75|54.79|54.18|52.96|50.45|49.25|49.12|48.16|48.21|49.43||48.9|48.0507|45.18|45.9|44.89|44.28|43.79|43.16|42.4867|43.234|42.81|42.09|42.12|41.85|42.12|43.37|41.71|42.685|42.8|44.02|43.24|43.37|44.42|45.17|46.75|46.87|47.56|47.85|49.85|50.12|49.99|48.34|50.19|50.61|50.2||49.575|48.57|48.19|48.61|47.76|47.52|47.69|47.93|48.52|47.42|47.99|48.525|49.04|48.155|47.83|46.98|46.85|48.21|48.08|49.15|50.97|51.49|51.77|52.51|53.96|53.61|53.95|53.91|53.87|53.64|53.85|54.02|54.17||55.64|55.96|55.63|56.05|56.04|55.12|56.525|55.76|51.485|52.05|52.64|50.8|49.85|48.35|48.16|48.92|48.61|48.509|49.585|49.3|48.6658|48.17|48.44|48.18||46.33|46.1|45.96|44.82|45.04|44.59|42.63|43.31|43.38||43.125|42.73|42.55|43.59||42.58|42.47|43.48|42.53|42.75|42.86|43.96|45.95|46.28|43.68|44.5|44.71|44.76|45.21|46.88|48.3747|49.2|48.45|48.94|50.13|51.81||51.5|52.18|52.01|51.73|51.145|52.335|52.05|50.98|50.71|48.77|46.93|48.502|47.61|46.48|46.01|47.13|48.42|48.31|47.266|46.81|46.89|45.84|44.845|43.3125|43.31|43.195|44.25|43.13|42.33|40.88|41.388|41.22|41.8|42.52|43.23|42.89|43.21|41.56|41.38|40.62|41.13|40.69|40.37|40.91|42.1|42.73|42.46|43.08|42.33|43.56|43.08|43.47|46.42
02511|32380|/equities/air-transport-service|R2000VALUE|20.96|20.99|20.7154|20.84|21.11|21.11|21.64|21.09|21.25|21.48|22.09|22.16|22.38|22.11|22.2|22.23|22.35|22.19|19.9|19.99|20|19.75|19.58|19.41|19.63|19.54|19.47|19.745|20|20|19.83|19.12|19.23|19.34|19.32|19.24|19.15|19.05|18.63|18.78||18.83|18.61|18.59|18.47|18.3415|18.42|18.54|18.61|19.06|18.875||19.16|18.82|18.82|19.13|18.41|18.265|18.19|18.09|17.21|17.29|17.11|16.71|16.66|17.195||17.39|17.1|17.03|17.02|16.895|16.51|16.27|15.863|15.87|15.57|15.35|15.32|15.26|14.39|14.77|14.83|19.7|20.36|20.02|20.115|19.85|19.15|19.065|19.38|20.17|20.09|20.16|19.51|19.42|20.13|20.36|20.58|20.72|20.7|20.59||20.45|20.25|20.246|20.55|20.62|20.39|20.42|20.33|20.19|19.57|19.72|20.08|20.23|19.82|20.171|20.2|20.03|20.29|20.14|20.39|21.14|21.4|21.7|22.1|22.01|20.92|20.725|20.61|20.4|19.8837|24.66|24.375|24.31||24.89|25.07|25.2|25.02|24.85|24.69|24.95|25.22|25.16|25.61|28.076|28.32|28.17|27.77|27.56|27.535|27.18|27.24|27.56|27.785|27.302|27.23|27.36|27.36||27.08|27.34|26.6301|26.09|26.26|25.51|25.52|25.97|25.87||25.94|26.01|26.14|24.76||25.53|25.15|25.54|25.53|26.19|26.08|26.47|27.4|27.43|26.91|26.59|26.92|26.9|27.02|27.41|28|27.84|27.3|27.59|26.93|28.16||27.81|27.7|27.55|28.09|27.43|27.86|28.49|28.78|28.68|27.81|27.77|27.98|28.22|27.05|27.56|28.08|29.03|28.73|28.59|28.155|27.49|27.04|26.67|26.16|28.44|28.16|28.205|27.595|27.4|26.11|26.67|26.34|26.69|26.85|26.73|26.22|25.93|24.22|23.98|23.66|23.76|23.79|23.32|23.51|24.75|24.8|25.34|25.7|25.46|26.12|27.37|27.78|28.08
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE|30.64|30.82|31.37|31.535|32|31.095|30.65|29.83|30.11|30.42|30.775|30.88|31.53|30.53|29.26|32.26|31.88|31.65|31.5|31.22|30.53|30.35|30.19|29.82|29.81|29.87|29.79|30.44|30.14|29.74|29.36|29.37|29.9|30.25|30.28|29.75|29.56|29.45|29.06|29.35||29.73|29.7|29.585|29.81|29.64|29.98|32.155|32.82|32.77|33.07||33.2|33.385|33.61|33.52|33.98|34.71|35.32|34.5325|33.545|32.62|33.02|32.575|32.9|33.11||33.3|33.16|33.425|33.66|33.97|34.94|34.54|34.32|34.22|34|33.22|35.73|35.53|36.18|35.98|36.0901|35.81|37.15|36.715|36.525|36.7|36.26|36.51|37.05|37.04|37.755|36.58|35.98|35.83|36.16|35.785|36.49|36.4|36.72|36.725||35.75|35.6|35.5|36.09|36.06|35.88|35.875|34.37|35.93|34.505|34.33|35.33|35.73|35.13|34.58|34.86|34.83|35.44|34.44|34.62|36.41|37.4|37.83|37.45|39.13|38.42|36.5099|37.49|37.58|37.72|38.325|38.15|38.445||38.63|37.73|38.05|38.54|38.335|37.86|38.22|37.42|37.35|40.6|41.04|41.04|40.661|41|40.59|40.56|40.57|40.275|40.815|40.35|39.55|40.025|40.01|39.37||38.69|38.23|38.1|38.21|38.45|38.88|38.11|37.4|36.1599||35.2565|35.66|35.59|36.64||37.18|36.81|37.41|35.64|35.85|34.93|34.81|35.01|35.055|34.98|34.94|35.27|34.79|35.201|35.04|36.1102|36.93|35.65|35.4345|34.92|34.535||34.65|34.45|34.3874|34.35|33.51|33.66|33.87|34.33|34.31|33.34|31.92|34.19|33.7|33.04|33.01|34|34.25|34.14|34.285|33.88|34.48|33.9|33.45|31.72|32.66|33.135|33.8|32.78|31.88|30.53|30.93|30.31|30|33.29|33.52|33.615|33.66|33.02|33.31|32.425|31.85|31.44|32.48|32.15|32.65|34.28|34.1|34.505|34.07|34.54|34.53|33.47|34.55
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE|48.545|45.43|43.85|44.51|45.7|45.76|46.56|48.09|49.68|49.82|51.16|50.87|49.5|49.7|52.86|53.4851|53.72|52.5|52.54|51.81|54.03|53.83|55.02|55.01|54.77|57.365|56.375|55.81|55.3901|54.11|51.24|49.32|49|48.315|47|46.56|44.62|44.19|43.4|45.04||45.47|45.785|45.73|43.99|41.815|41.92|40.68|41.45|42.295|40.91||39.6|38.96|37.74|37.38|37.09|37|36.99|37.26|36.77|36.25|36.7|35.29|35.35|36.45||36.99|36.25|36.085|37.08|36.52|35.82|35.39|33.62|32.425|32.59|34.22|36.53|37.68|36.31|34.17|30.47|27.19|28.6|28.29|30.14|30.92|29.1001|29.13|30|31.75|31.5|31|30.305|29.56|28.04|26.86|26.915|26.33|25.81|24.95||25.15|25.95|27.15|27.36|27.91|28.265|27.55|27.28|26.93|25.58|28.33|30.07|30.76|29.87|29.2501|29.375|29.17|31.36|28.0611|29.6|36.23|39.71|40.1|39.74|38.84|38.065|37.48|39.3|38.0301|36.25|35.85|40.12|40.06||42.795|43.89|42.79|41.685|40.58|38.69|39.29|37.4|40.54|41.93|43.83|43.98|42.14|42.58|43.38|43.69|43.46|41.9257|42.08|41.04|39.4|39.21|39.91|39.85||39.04|38.76|38.1632|37|35.89|34.025|34.07|34.67|33.5||33.59|32.31|30.75|31.0601||31.81|31.6019|35.275|38.55|38.265|39.65|39.65|41.35|42.94|42.29|43.03|43.38|41.285|40.94|42.76|43.28|43.48|41.86|43.065|42.37|44.0996||44.0001|40.98|40.25|41.245|41.1736|41.89|44.46|43.01|42.52|41.86|40.215|43.46|41.62|39.63|36.86|39.76|40.88|39.53|39|39.62|46.16|44.8058|43.53|41.365|41.895|41.835|41.575|41.06|40.85|39.47|41.78|42.66|43.95|44|45.7101|45.55|46.355|44.19|43.5|43.46|45.2|45.24|45.75|47.32|49.03|51.495|49.825|46.7|45.75|46.78|47.03|48.52|50.91
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE|34.38|34.225|33.49|33.85|34.29|34.15|34.28|33.73|33.84|33.99|34.72|33.59|33.97|33.45|31.8401|32.28|31.37|31.43|31.8|31.99|31.41|31.2422|30.89|31.25|30.96|30.415|30.19|30.29|30.555|30.194|29.79|29.935|29.85|30.42|30.4801|29.78|29.96|29.48|28.89|29.97||30.06|30.2666|30.1501|29.01|28.59|28.29|28.36|29.45|29.4408|28.52||29.43|29.37|29.61|29.57|29.28|29.2|29.34|29.1|27.36|27.02|27.2|26.3|26.4|27.22||26.79|26.29|26.34|26.79|27.25|27.05|26.37|25.62|24.62|24.37|24.14|23.705|24.2|24.04|24.1373|24.21|23.48|24.59|24.36|25.11|24.64|24.23|24.08|23.9796|24.062|24.08|24.23|24.322|24.66|25.0841|25.16|25.12|25.37|25.275|24.51||24.56|24.85|24.61|25.36|24.235|24.15|24.08|23.9|23.95|22.9|23.51|24|24.38|23.87|23.63|24.18|24.2|25.1388|24.82|25.23|26.34|26.9|26.93|27.025|27.75|27.16|27.09|25.5|25.93|25.395|25.33|25.02|25.09||25.6|25.44|25.24|25.27|25.195|24.881|25.11|25.405|25.53|25.86|26.1|26.16|25.985|25.84|25.68|25.64|25.35|25.39|25.32|25.09|24.64|24.225|24.63|24.755||24.22|23.0577|23.795|23.36|23.165|22.48|22.01|22.23|21.88||21.73|21.28|21.39|21.79||21.58|21.1638|21.54|21.18|20.66|20.44|20.67|21.31|21.36|20.92|21.13|21.17|21.15|21.16|21.02|21.1661|21.19|20.242|20.58|20.76|21.35||21.23|21.27|20.4655|21.04|20.2121|20.4|20.77|21.29|22.28|22.11|21.27|21.785|21.24|20.42|19.17|19.73|19.305|19.93|19.44|19.33|19.11|18.06|17.59|17.35|17.36|17.22|17.28|16.76|16.38|16.28|16.79|16.8|17.005|16.93|17.62|17.48|17.15|16.39|16.24|15.9|16.91|16.6203|17.38|17.45|18.795|19.36|19.22|19.37|19.3|19.31|19.15|19.56|20.01
02516|15740|/equities/clean-energy-fuel|R2000VALUE|4.025|4.04|4.045|4.06|4.15|4.11|4.08|4.04|4.03|3.995|4.05|4.1|4.14|4.0746|4.41|4.37|4.48|4.62|4.69|4.655|4.84|4.8112|4.6346|4.6|4.74|4.81|4.86|4.925|5.005|5.06|4.96|4.8201|4.79|4.96|4.85|4.87|4.74|4.68|4.49|4.78||4.805|4.92|4.96|4.515|4.46|4.49|4.39|4.34|4.24|4.2743||4.3|4.34|4.41|4.47|4.31|4.255|4.42|4.55|4.16|4.13|4.1401|3.96|3.85|3.93||4.02|4.04|4.27|4.44|4.41|4.39|4.44|4.4015|4.39|4.3705|4.28|4.26|3.9|4.19|4.22|4.22|4.04|3.905|3.9|4.11|4.0816|4.05|4.02|4.08|4.14|4.18|4.155|4.2|4.21|4.39|4.39|4.37|4.47|4.415|4.33||4.23|4.24|4.12|4.335|4.33|4.24|4.08|4.01|3.97|3.835|3.96|4.12|4.26|4.25|4.2|4.27|4.225|4.38|4.115|4.22|4.33|4.4123|4.41|4.53|4.48|4.56|4.65|5.53|5.56|5.475|5.47|5.505|5.53||5.6|5.81|5.65|5.53|5.55|5.46|5.45|5.69|5.575|5.68|5.79|5.78|5.395|5.46|5.44|5.61|5.59|5.485|5.62|5.465|5.36|5.395|5.545|5.81||5.7|5.6|5.59|5.235|5.33|5.125|5.0314|5.06|5.07||5.13|5.13|5.055|5.05||5.22|5.215|5.51|5.5|5.6|5.58|5.68|5.91|5.67|5.44|5.495|5.61|5.8218|5.82|6.06|6.24|6.39|6.25|6.15|6.05|6.17||6.11|6.385|6.25|6.46|6.665|7.13|7.245|7.16|7.33|7.12|6.56|6.6591|6.6001|6.525|6.27|6.38|6.67|6.46|6.305|6.75|6.795|6.45|6.365|6.31|6.315|6.03|5.67|5.2|4.87|4.635|4.76|4.9|5.09|5.29|5.7|5.72|5.88|5.4401|5.31|5.28|5.39|5.12|5.035|5.26|5.74|5.93|6.055|6.09|5.85|5.985|6.16|6.205|6.44
02517|17530|/equities/westamerica-banco|R2000VALUE|43.94|43.99|43.57|43.9575|43.79|44.02|45.1604|45.58|45.66|45.875|46.31|47.1|47.8|47.98|48.16|47.915|49.18|48.5575|48.32|47.98|48.14|48.62|48.47|48.25|48.2258|47.67|45.9|45.45|43.37|44.01|42.98|42.08|41.77|41.918|41.51|39.836|39.56|38.91|38.0954|38.285||38.35|38.3|38.86|38.13|38.29|38.71|38.55|39.15|40.54|40.825||40.95|41.18|41.14|41.68|41.055|41.61|41.63|41.481|40.15|39.72|39.28|37.88|37.32|38.885||38.71|38.68|38.79|39.185|38.2|37.89|38.26|37.4|36.85|37.59|37.16|36.98|37.34|37.225|37.73|37.74|35.52|37.37|37.44|39.41|40.16|39.62|39.05|39.42|40.75|40.44|40.41|40.458|40.15|40.43|40.15|40.485|40.53|41.31|41.74||41|40.545|41.13|43.17|43.69|43.62|44.59|44.73|45.95|44.65|44.69|46.82|48.44|48.65|48.61|48.18|46.83|50.39|46.75|48.28|51.525|53|53.39|54.65|54.5|54.54|54.82|55.07|55.07|55.16|55.83|55.64|55.88||55.64|55.13|55.13|55.53|56.17|56.08|55.75|56.17|56.09|55.98|55.52|55.71|55.27|54.74|54.66|55.02|55.05|54.9|54.68|55.16|55.03|54.19|56.14|57.51||56.93|57.33|57.15|57.32|57.61|57.315|56.8|57.93|58.015||58.7|58.31|58.38|58.4||57.89|57.73|57.99|57.03|56.41|55.85|56.17|57.19|57.56|57.79|58.25|58.62|59.25|59.23|59.73|59.5975|60.39|58.49|59.67|59.685|60.62||60.29|61.5|61.77|61.32|60.355|60.56|61.08|61.28|61.57|62.19|61.37|61.44|61.1|60.24|60.36|60.817|62.33|62.22|61.91|61.43|61.63|60.36|58.18|54.18|53.48|53.51|55|54.805|54.21|52.5|52.76|52.57|52.28|52.04|53.01|53.3|53.3|52.46|52.27|52.6|54.28|54.26|55.055|54.57|54.92|55.73|54.5901|54.23|53.75|54.43|54.49|54.63|56.13
02518|17389|/equities/trimas-corp|R2000VALUE|25.82|25.685|25.45|25.59|25.36|25.34|25.32|25.43|25.67|25.66|25.98|25.945|25.72|25.62|25.31|25.04|25.25|25.56|25.645|25.9|25.26|25.71|27.31|26.57|27.55|27.8|27.46|27.66|27.65|27.44|27.48|27.48|26.9|27.3|27.2|26.77|27.25|27.34|26.95|27.44||27.28|27.43|26.87|26.44|25.93|25.575|25.48|25.47|25.91|26.38||26.8|27.135|27.19|27.6|27.01|27.58|27.89|27.58|26.49|26.04|25.5|25.16|25.07|25.44||25.43|25.28|25.87|26.03|25.53|25.41|25.23|24.9201|25.05|25.41|25.13|24.7587|24.88|25.02|25.23|25.01|25|25.62|25.0887|25.45|25.24|25.09|25.17|26.08|26.74|26.65|26.77|27.03|27.0989|27.02|26.89|26.57|26.88|26.53|26.65||26.71|26.77|26.96|27.57|27.44|27.3|27.11|27.07|27.05|26.15|26.56|26.9|27.18|26.87|26.81|26.42|27.225|29|28.35|28.595|29.26|29.415|29.24|29.45|29.825|29.86|29.8|29.57|29.55|28.42|28.81|30.11|30.31||30.845|30.56|30.28|30.325|30|29.86|30.01|30.51|30.49|30.79|29.7686|31.345|30.49|30.16|29.7|29.54|28.93|28.89|29.18|29.46|29.43|28.985|29.39|30.07||29.4|29.35|28.91|28.32|28.34|28.14|27.1145|27.91|27.58||27.69|27.31|27.37|27.21||27.025|26.84|27|26.35|26.43|26.44|26.6|26.97|27.53|26.5353|27.31|27.51|27.92|27.77|27.11|27.08|27|26.13|26.37|26.11|26.59||26.94|26.4475|26.15|26.31|25.85|26.08|25.63|26.16|25.56|26.12|25.03|24.97|24.88|24.05|23.35|23.62|23.32|22.63|21.41|22.05|28.18|26.63|27.88|27.185|26.97|27.37|27.62|26.85|26.33|25.215|25.8|25.95|25.68|25.61|26.55|26.5|26.27|25.25|24.72|24.59|24.78|24.82|24.89|25.38|25.92|26.34|25.5763|25.99|25.09|25.84|25.86|26.53|27.24
02519|16171|/equities/gevo|R2000VALUE|1.28|1.29|1.27|1.29|1.36|1.41|1.43|1.37|1.405|1.43|1.5|1.5319|1.49|1.54|1.62|1.55|1.555|1.55|1.54|1.52|1.61|1.64|1.62|1.62|1.66|1.7|1.68|1.645|1.69|1.7|1.74|1.59|1.6|1.685|1.66|1.59|1.5301|1.47|1.42|1.5||1.48|1.48|1.43|1.31|1.28|1.3|1.27|1.29|1.32|1.34||1.445|1.515|1.51|1.52|1.47|1.5|1.53|1.55|1.41|1.42|1.36|1.29|1.26|1.14||1.1|1.12|1.17|1.23|1.14|1.14|1.17|1.11|1.12|1.13|1.1|1.12|1.18|1.13|1.17|1.15|1.08|1.02|1.01|1.06|1.11|1.0907|1.1|1.08|1.14|1.1|1.11|1.135|1.15|1.1125|1.21|1.2|1.2|1.25|1.22||1.25|1.28|1.43|1.52|1.51|1.53|1.505|1.5|1.5|1.49|1.51|1.57|1.67|1.62|1.73|1.65|1.66|1.751|1.61|1.55|1.61|1.68|1.72|1.84|1.82|1.76|1.82|1.84|1.81|1.7748|1.79|1.78|1.81||1.95|2.03|2.03|1.98|2.02|1.93|1.974|2.04|2.03|2.065|2.13|2.14|2.02|2.0213|2.02|2.07|2.05|2.01|2.09|2.03|1.93|1.92|2.01|2.06||2.02|1.93|1.935|1.84|1.89|1.77|1.77|1.775|1.76||1.79|1.675|1.65|1.69||1.72|1.66|1.67|1.75|1.78|1.89|1.9|1.93|1.9013|1.73|1.78|1.8|1.825|1.845|1.95|2.05|2.09|2.01|1.98|1.97|2.065||2.05|2.05|1.98|2.16|2.17|2.31|2.385|2.27|2.03|1.88|1.8|2.16|2.22|2.19|2.14|2.16|2.26|2.14|2.1|2.17|2.21|2.1|2.08|2.08|2.11|2.15|2.2|2.09|2|1.91|2.01|2.09|2.21|2.34|2.4205|2.385|2.45|2.27|2.235|2.24|2.24|2.1421|2.12|2.17|2.34|2.45|2.48|2.47|2.42|2.45|2.55|2.61|2.7409
02520|16392|/equities/investors-real-es|R2000VALUE|61.68|62.52|61.67|60.93|59.82|59.34|59.39|59.83|60|60.09|60.93|62.19|63.07|63.14|62.61|62.8601|63.97|63.365|63.475|63.73|63.615|60.78|60.61|60.13|62.0561|62.29|63.93|63.62|63.02|63.08|63.36|63.6|64.23|63.8425|63.99|62.2|61.6|60.085|60.43|61.16||60.99|60|59.51|59.5|59.16|58.05|57.6|58.98|60.74|61.22||62.02|61.36|61.51|61.3|61.8071|61.7393|61.705|63.24|60.785|60.76|58.83|58.23|58.8|58.97||57.51|57.56|56.57|60.1|58.77|59.19|58.51|57.71|57.84|58.9455|59.2|59.1983|59.955|58.4984|58.2742|58.27|56.35|56.48|55.99|55.98|55.44|54.36|53.88|54.54|54.78|55.13|55.08|55.1699|55.22|55.29|54.66|54.59|54.7|54.76|54.84||55.14|54.445|54.53|54.64|53.37|52.45|51.67|51.35|52.1|51.42|51.46|51.26|51.78|53.18|52.94|55.75|56.97|58.08|57.47|58.03|60.73|61.515|61.08|62.36|61.6|61.19|60.74|62.47|62.62|62.62|62.55|62.12|62.88||64.21|64.37|65.2901|67.52|68.16|67.99|68.4|68.71|67.53|68.67|69.06|69.58|67.14|65.68|65.27|65.5332|64.37|63.9|62.78|63.81|61.71|62.28|62.47|61.7||61.79|61.49|59.65|59.1724|60.1|58.26|57.8|58.25|57.03||57.848|57.645|58.32|59.35||58.8|58.94|59.76|58.95|60.01|60.56|63.3|64.31|65.525|64.74|64.4043|63.9|62.43|62.36|63.32|64.33|64.315|62.61|63.02|63.4|64.61||64.04|65.505|65.41|66.32|64.2|64.67|64.89|64.74|64.49|62.87|60.52|60.63|61.04|61.575|62.68|64.57|62.79|68.77|68.16|68.51|68.36|67.88|66.5|65.47|65|65.01|65.7|65.61|64.215|63.9|65.02|64.74|64.57|64.21|65.57|67.01|68.6|67.64|66.22|66.22|65.675|65.325|66.56|68.57|69.63|71.02|71.93|72.94|73.08|74.31|74.29|75.83|78.26
02521|17407|/equities/ttm-technologies|R2000VALUE|14.76|14.88|14.58|14.6525|14.69|14.65|14.665|14.32|14.25|14.105|14.25|14.28|14.28|14.3|14.58|14.79|14.67|14.7|14.59|13.99|14.2|14.07|13.9975|13.89|13.99|14.01|13.76|13.7525|13.87|14.105|14|13.875|13.62|13.88|13.405|13.45|13.43|13.39|13.38|13.555||13.71|13.825|13.425|13.27|13.14|13.22|13.28|13.51|13.56|13.58||13.52|13.5|13.57|13.8613|13.85|13.815|13.96|13.75|13.06|13.125|13.59|13.365|13.32|13.56||13.6|13.2|13.1|13.188|12.93|12.895|12.885|12.54|12.355|12.08|11.965|11.5931|11.51|11.24|11.335|11.58|11.2|11.13|11.48|11.81|11.57|11.52|11.4|11.59|12.17|12.23|12.43|12.4|12.565|12.45|12.45|12.4|12.43|12.53|12.51||12.58|12.68|12.88|13.11|13.1|12.9403|12.75|12.545|12.61|12.26|12.37|12.52|12.6|12.3|12.08|11.9701|12.08|12.52|12.42|12.82|13.28|13.18|13.18|13.21|13.43|13.24|13.32|13.21|13.35|13.28|13.25|13.57|13.625||13.985|13.96|13.825|13.75|13.7|13.59|13.05|15.66|15.79|15.879|16.1|16.17|15.58|15.3|15.12|15.295|15.17|16.47|16.172|16.91|16.69|16.46|16.83|16.93||16.61|16.38|16.17|15.92|15.96|15.16|14.89|14.95|14.92||14.95|14.66|14.5|14.8||14.79|14.765|15.185|14.88|14.94|14.51|14.93|15.74|16.2|15.84|15.83|15.65|15.265|15.275|15.275|15.77|16|14.96|15.135|15.29|15.56||15.435|15.28|15.13|15.225|14.88|14.94|15.05|15.02|14.84|14.26|13.475|13.95|13.57|12.9579|12.67|14.97|15.2609|15.0725|14.99|14.89|15.18|14.82|14.55|14.07|13.82|13.5688|13.61|13|12.35|12.29|12.65|13.12|13.485|13.695|14.12|13.985|13.91|13.305|13.18|13.1|13.22|13.095|13.2|13.265|13.895|14.3|14.19|14.29|14.205|14.645|15.09|15.18|15.5
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02523|1163662|/equities/ping-identity-holding|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|28.47|28.33|28.33|28.23|28.21|28.22|28.24|28.23|28.2|28.11|28.07|28.12|28.09|28.1|28.11|28.11|28.25|28.25|28.22|28.2|28.17|28.18|28.195|28.19|28.19
02524|41226|/equities/pbf-energy-inc|R2000VALUE|46.48|46.66|46.33|44.95|44.8418|46.33|46.4|46.77|46.955|46.34|46.49|48.68|48.78|47.82|46.12|44.735|45.58|44.95|42.82|46.81|47.06|47.185|46.08|45.885|44.63|44.91|43.71|42.21|41.91|40.86|39.965|39.49|39.46|40.26|40.32|40.49|40.3|39.9|39.18|40.17||40.57|40.42|41.01|40.5|39.55|39.08|39.21|38.63|38.92|39.03||39.73|39.41|38.97|40.05|40.39|40.25|40.47|38.23|35.96|36|35.83|35.46|36.47|38.16||38.42|37.425|37.8|37.82|37|36.52|36.78|35.77|34.96|35.1|34.9|34.46|33.86|32.24|32.6|31.4607|31.255|31.71|32.74|34.13|34.15|33.64|33.65|34.155|35.175|35.1|35.285|35.91|37.22|37.46|38.34|38.34|40.41|41.39|40.62||40.45|39.8|39.64|41.73|42.26|42.9|43.2245|41.96|40.74|39.22|40.89|42.31|42.14|39.81|39.54|37.74|37.32|40.69|40.4563|44.2|44.37|44.57|46.195|46.77|46|46.09|43.75|43.71|43.37|41.55|42.64|42.12|41.66||41.3|44.54|40.51|41.62|41.6515|40.52|39.29|39.05|38.41|37.77|39.48|38.61|38.713|40.89|41.18|43.091|43.4|43.62|43.15|42.66|40.74|39.355|39.51|39.66||39.62|39.4|38.28|37.3|37.37|38.84|36.83|36.405|37.5004||40.46|39.32|39.31|40.64||38.95|38.25|38.5|36.945|36.84|35.56|35.67|35.69|35.46|32.355|32.5|32.69|32.49|33.47|34.355|36.28|38.8|38.69|40.68|42.8|45.64||46|46.365|44.1901|44.0801|45.46|46.71|46.75|46.05|46.03|45.4|45.29|46.37|46.04|45.4237|44.52|44.8|43.2508|43.5|45.2|45.56|42.59|41.85|42.68|42.7|43.33|42.68|41.1014|40.444|40.05|39.86|36.98|36.55|37.89|38.71|37.82|37.71|36.93|35.23|33.55|33.68|32.61|30.505|29.39|28.55|30.34|28.93|27.78|27|27.43|27.68|30.32|31.325|32.4
02525|8930|/equities/dillards|R2000VALUE|306.5381|304.5211|299.9737|301.842|291.8568|288.4192|298.5894|296.2596|296.7793|310.5067|313.168|318.2217|320.7306|304.6556|298.2488|291.9496|294.5661|294.5213|296.5553|304.9982|302.3617|298.2399|288.912|284.9246|280.8476|277.0122|273.7509|273.733|278.4641|287.8009|286.4927|280.0591|277.7115|285.749|289.5124|298.9029|290.3591|290.3995|290.9819|288.8224||291.2149|290.2964|287.5411|289.1764|283.3769|284.7633|284.2167|287.3171|289.8574|293.6521||296.6001|299.5526|301.2595|307.3885|301.8509|301.6269|293.8582|288.4192|269.5574|268.2851|264.3335|244.2441|245.9198|250.8928||253.6688|249.8086|255.6418|252.2906|254.8533|246.8337|257.5683|253.5093|249.6563|254.7816|252.1383|246.1527|250.3641|252.891|257.5011|257.0218|251.5559|258.0791|257.3891|263.1866|265.2295|264.0557|264.7188|266.6991|277.4247|278.8942|278.6254|268.5718|268.7779|267.5413|265.6776|262.4115|264.4948|269.4723|268.0252||267.5682|267.7743|274.3334|272.8459|269.0255|267.2367|262.9177|267.9087|258.6167|265.0503|268.7868|274.9248|288.3117|285.2651|284.4408|287.4784|286.5285|293.4639|292.1692|297.9352|302.8993|313.1501|316.3131|314.5673|313.6608|315.892|314.4852|319.279|315.5515|300.704|301.2819|298.8304|296.9854||354.7311|354.8879|349.9955|350.103|347.3521|346.889|351.9488|355.4345|359.7624|353.499|360.5061|354.4231|343.5081|345.1479|337.8092|339.0279|335.6229|326.3692|328.9294|327.0029|323.3023|329.1355|331.7744|328.1319||325.6499|315.6352|301.385|291.9944|288.0249|288.5805|285.2203|284.396|282.8619||281.3673|281.2329|276.224|283.715||277.4785|270.2564|275.1973|268.1148|262.8237|264.6493|270.9374|276.6004|278.3175|283.0536|287.9607|299.2366|297.9543|294.9878|297.3644|299.4247|302.5536|303.8359|310.3245|308.9482|314.8619||314.5221|309.3243|301.1385|304.7678|301.9552|327.3449|333.2168|316.9039|292.7828|286.7027|281.9436|296.8497|282.482|277.5103|275.6374|278.7046|292.5113|289.037|282.2875|286.7661|284.9837|289.4442|276.9222|271.2504|269.7022|271.3036|276.9222|261.2969|250.6025|238.732|245.9701|249.408|251.8058|243.6991|244.7396|253.0454|261.5411|248.8473|231.3581|230.2543|237.7186|234.1629|242.2244|245.8841|258.284|268.2998|263.604|255.814|253.0997|256.6283|254.9635|262.5092|278.0034
02526|21175|/equities/nelnet-inc|R2000VALUE|91.5875|92.02|92.545|91.06|90.2|90.19|91.21|92.58|93.08|93.32|93.49|94.87|95.33|95.76|96.64|96.51|99.65|99.21|98.27|98.69|98.46|98.11|97.55|97.37|97.56|97.51|97.5|97.62|97.89|98.88|97.56|97.37|96.11|96.79|97.14|96.05|94.99|94.76|94.57|95.31||95.76|94.7906|94.81|94.735|95.23|95.56|95.7|96.97|97.92|98.465||99.69|99.31|99.9|98.7|98.18|100|99.9|98.35|96.3|95.21|94.04|92.47|91.43|92.68||92.64|92.48|92.5|94.48|94.555|94.37|94.13|94.06|93.225|93.54|92.88|92.69|92.98|93.04|93.465|93.64|91.72|94.07|93.37|96.07|95.42|93.8301|93.04|93.15|94.81|94.233|92.96|91.45|90.88|90.71|90.1|90.3|90.26|91.12|90.62||90.71|90.19|89.57|90.62|90.67|90.19|90.37|89.7398|90.23|87.01|89.21|90.5|90.66|89.45|88.62|88.36|88.13|90.23|87.03|89.31|90.575|91.14|91.385|91.22|89.38|89.54|89.74|93.19|93.42|93.6|93.46|93.75|93.0801||94.18|94.41|93.07|94.69|94.94|94.1|94.3|95.24|95.0801|95.525|95.06|95.45|94.95|94.595|93.78|94.05|94.05|93.08|92.655|91.99|91.25|90.33|91.71|93.07||92.66|93.01|92.41|90.73|90.7|89.87|88.97|90.28|89.46||90.53|89.16|88.91|89.07||89.31|88.91|90.99|90.29|90.39|91.395|92.88|93.27|94.33|92.15|92.35|93.28|94.2|94.67|96|97.18|97.92|96.58|97.13|96.646|98.57||98.03|98.32|97.91|97.6|96.6|97.1|96.71|95|95.68|93.85|89.0601|88.19|87.97|87.33|86.2|87.55|88.74|89|87.95|87.39|87.14|86.99|84.99|82.76|82.35|82.68|83.78|82.75|82.7|80.89|81.4025|80.09|79.44|79.78|81|81.01|80.74|79.4|79.14|78.51|78.83|78.41|78.7964|79.095|80.295|80.76|80.505|80.5388|79.43|79.37|79.175|80.26|82.04
02527|101871|/equities/ladder-cptl|R2000VALUE|10.71|10.51|10.375|10.41|10.25|10.2299|10.235|10.02|10.17|10.33|10.46|10.62|10.74|10.725|10.825|10.75|10.865|10.83|10.63|10.73|10.75|10.875|11.04|10.95|11.33|11.255|11.3|11.33|11.495|11.49|11.26|11.13|10.99|10.95|10.92|10.94|10.76|10.635|10.37|10.7||10.79|10.73|10.51|10.57|10.46|10.33|10.25|10.45|10.53|10.53||10.64|10.49|10.45|10.57|10.452|10.38|10.33|10.3|9.89|9.88|9.7708|9.47|9.52|9.555||9.29|9.265|9.505|9.69|9.6|9.56|9.46|9.225|9.18|9.27|9.15|9.06|9.125|9.11|9.15|9.13|8.9389|9.125|8.84|9.19|9.03|8.95|8.87|8.87|9.091|9.125|9.12|9|8.995|8.945|8.91|8.88|8.93|8.84|8.77||9.11|9.06|9.12|9.3|9.28|9.2|9.365|9.25|9.305|8.76|8.885|9.19|9.33|9.015|8.94|8.985|9.0396|9.495|9.3|9.86|10.38|10.675|10.985|11.09|11.01|10.885|11.02|11.29|11.37|11.24|11.26|11.24|11.32||11.42|11.26|11.2999|11.35|11.21|10.91|10.665|10.88|10.98|11.01|11.235|11.33|11.1|10.95|10.9|10.96|10.955|10.8|10.75|10.87|10.73|10.72|10.82|10.945||10.86|10.79|10.69|10.465|10.46|10.36|10.29|10.34|10.055||9.86|9.85|10.02|10.24||10.3|10.16|10.31|10.08|10.08|9.98|10.19|10.38|10.53|10.38|10.48|10.57|10.46|10.3201|10.7|10.77|10.92|10.79|10.91|10.95|11.02||10.95|10.97|10.93|10.82|10.69|10.87|10.84|10.8|11.085|11.07|10.695|10.67|10.69|10.57|10.305|10.66|10.64|10.48|10.23|10.3|10.11|9.77|9.635|9.51|9.53|9.69|9.885|9.66|9.42|9.1801|9.29|9.01|9.07|9.13|9.16|9.17|9.3|8.67|8.82|8.685|9.6278|9.54|9.75|10.2|10.795|11.13|11.07|10.96|10.83|10.95|10.9|10.89|11.17
02528|41260|/equities/empire-state-rty|R2000VALUE|8.23|8.1|8.05|8.13|8.06|8.08|8.13|8.1401|8.26|8.29|8.305|8.55|8.54|8.585|8.545|8.595|8.73|8.68|8.59|8.7|8.625|8.815|8.49|8.14|7.89|7.9|7.85|7.755|7.7|8.06|7.93|7.88|7.945|7.93|7.96|7.95|7.78|7.59|7.42|7.585||7.49|7.38|7.3|7.22|7.08|6.69|6.575|6.71|6.84|6.85||7|6.855|6.925|6.93|6.9|6.77|6.68|6.65|6.18|6.17|6.01|5.94|6.02|5.86||5.83|5.86|6.05|5.92|5.67|5.66|5.595|5.43|5.48|5.575|5.5097|5.61|5.64|5.54|5.71|5.66|5.58|5.61|5.625|5.87|5.84|5.67|5.73|5.82|6.01|6.02|6.12|6.03|6.1|5.97|5.955|6.06|6.08|6.25|6.22||6.42|6.34|6.33|6.475|6.285|6.255|6.115|5.93|6.01|5.39|5.78|6.23|6.34|6.05|6.04|6.24|6.3|6.545|6.95|7.605|7.75|7.72|7.74|7.72|7.599|7.29|7.37|7.29|7.335|7.42|7.535|7.58|7.64||7.8025|7.875|7.77|7.805|7.86|7.71|7.76|7.85|8.03|7.97|8.23|8.27|7.98|7.825|7.83|7.46|7.45|7.41|7.41|7.29|7.205|7.275|7.45|7.55||7.39|7.21|6.95|6.735|6.75|6.65|6.62|6.8|6.725||6.64|6.55|6.54|6.76||6.695|6.58|6.82|6.74|6.68|6.58|6.855|6.91|6.87|6.63|6.69|6.77|6.65|6.795|7.08|7.42|7.56|7.51|7.49|7.5|7.565||7.475|7.495|7.3915|7.39|7.085|7.3|7.4|7.425|7.535|7.33|7.08|7.215|7.14|7.08|6.84|7|7.23|7.135|7.01|6.885|6.96|7.015|6.88|6.7|6.64|6.57|6.75|6.8002|6.645|6.3|6.39|6.24|6.35|6.34|6.54|6.5|6.67|6.52|6.48|6.375|6.42|6.385|6.54|6.705|6.945|7.1|7.235|7.25|7.025|7.12|7.08|7.22|7.425
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE|39.59|39.7|39.7197|39.54|39.66|39.81|40|40.54|40.23|40.01|39.95|40.11|40.95|40.89|40.64|40.61|40.89|41.15|41.42|41.88|42.2|42.73|42.98|43.49|44.31|44.06|43.77|44.13|43.25|42.9715|42.38|42.76|42.75|42.63|42.52|41.95|41.6371|41.785|42.32|42.84||42.97|42.73|42.5|42.13|42.22|41.92|41.93|42.11|41.75|42.0437||42.21|42.4|42.77|42.91|43.11|43.23|43.79|43.225|42.55|42.32|42.18|41.83|42.23|42.74||43.52|43.31|44.22|44.66|44.375|44.3315|44.24|44.27|44.06|44.86|45.53|45.9|46.05|46.19|46.72|46.36|45.82|46.12|45.69|46.81|46.87|46.4|46.6385|47.41|47.3|47.37|47.13|47|46.57|46.94|46.81|46.66|47.83|48.41|48.27||48.23|47.04|46.48|46.57|47.16|47.12|46.97|46.48|46.66|44.76|44.74|45.61|46.31|47.373|46.95|47.32|46.23|46.345|45.12|45|46.32|46.59|46.61|46.85|47.48|46.62|46.43|47.37|47.4613|47.15|48|47.855|47.72||48.56|47.15|47.47|47.9|48.33|47.41|47.18|48.58|50.07|50.93|50.865|51.49|49.82|49.29|48.94|49.3476|48.98|48.94|48.66|48.5229|47.83|47.99|48.345|49||49.15|49.2|48.36|48.18|48.45|48.69|47.69|48.48|47.48||47.18|47.51|47.24|47.48||46.38|45.74|47.185|46.73|46.26|45.36|46.02|47.18|47.682|47.51|47.5|47.55|47.2|47.09|45.81|46.58|47.55|48.43|49|48.65|49.59||49.08|48.92|48.71|47.71|46.72|47.49|47.16|46.74|46.585|46.18|44.69|44.33|44.18|45.95|45.97|46.66|47.62|47.76|47.01|46.98|46.26|45.37|45.37|44.97|44.89|45.905|46.44|45.64|45.16|43.5|43.7|42.625|42.665|42.37|43.12|44|44.38|43.52|43.29|44.53|45.62|45.27|45.84|46.28|46.68|47.17|47.31|47.61|47.66|47.84|47.88|47.65|48.76
02530|16208|/equities/green-plains-rene|R2000VALUE|31.36|31.335|30.72|30.62|31.23|32.01|31.57|30.85|31.29|31.21|31.64|31.87|32.73|33.215|33.1|32.12|31.16|31.67|34.1|34.49|34.92|35.26|34.75|34.78|34.57|34.37|34.38|33.72|33.66|33.92|32.23|32.12|31.765|33.21|33.73|33.54|33.35|32.14|31.73|32.41||31.61|31.7|30.92|30.28|30.07|29.77|29.19|29.22|30.33|31.15||31.75|32.77|32.46|32.23|31.2|31.19|31.16|31.85|30.72|30.32|29.54|28.81|27.92|29.11||30.39|30.9|31.24|32.015|30.5|30.04|29.595|29.22|29.48|30.75|30.45|28.92|29.44|29.335|30.93|31.01|31.82|33.155|32.74|33.65|33.28|33.14|32.37|32.59|32.64|31.91|32.3|31.85|32.27|32.03|32.11|32.16|32.17|31.65|30.19||29.5|29.76|30.785|31.21|30.755|30.37|30.29|30.52|30.02|27.73|28.86|30.15|31.591|30.75|30.09|30.5|30.347|31.175|29.69|31.41|32.32|32.57|32.55|33.08|33.29|33.91|34.585|34.47|34.67|33.265|33.365|33.08|33.27||34.36|35.905|35.095|34.22|33.91|34.15|34.54|34.34|32.83|33.53|33.94|34.695|33.2|32.33|30.25|30.63|30.705|30.21|30.64|30.645|30.01|29.53|29.97|30.84||31.7|31.32|31.45|30.72|31.14|30.71|29.2|28.75|28.46||29.77|29.245|28.67|29.41||28.765|28.495|28.94|28.97|28.87|29.32|30.06|30.72|30.65|28.63|28.53|28.85|29.05|31.56|31.96|34.1379|33.69|32.3|32.22|32.93|33.79||33.45|34.42|32.91|33.52|33.37|34.96|35.575|35.63|35.06|32.53|31.22|32.18|31.4953|30.64|26.45|27.66|28.93|27.76|26.67|27.59|26.74|26.33|26.71|27.5|27.29|27.595|27.94|28.39|27.28|27.2166|27.25|26.96|27.33|27.145|28.7|29.02|30.09|29.42|28.57|28.59|28.94|27.31|26.64|27.485|29.43|30.32|30.74|31.06|31.11|32.395|33.65|34.95|36.29
02531|32314|/equities/oceanerring-international|R2000VALUE|21.4567|21.45|21.27|21.68|20.79|21.08|21.09|20.74|20.78|21.29|20.9801|21.19|21.53|20.89|21.05|20.2|20.495|21.19|21.28|20.985|21.41|22.2|21.27|20.57|23.11|23.34|23.07|22.8701|22.802|22.85|22.01|21.86|21.845|21.97|21.97|21.8|21.521|18.93|18.56|19.145||18.72|18.12|18.03|17.57|17.69|17.065|16.8|17.33|17.52|17.165||17.28|17.46|17.2231|17.66|17.14|17.7119|17.85|17.41|16.61|16.68|16.53|15.31|14.99|15.71||16.01|15.88|16.36|16.35|16.21|16.08|15.72|16.07|15.97|16.305|16.07|15.99|16.65|16.65|16.87|16.91|16.1|16.01|16.2|16.98|16.84|16.71|16.725|17.04|16.8901|17.04|17.31|17.47|17.95|17.955|17.88|18.04|17.835|17.36|17.21||17.14|17.06|17.15|18.11|17.43|17.35|17.25|16.73|16.27|15.75|16.2|16.94|17.6|16.78|16.35|16.135|16.41|17.61|17.7|18.88|19.425|20.63|21|21.35|21.32|21.31|20.72|20.74|19.94|18.05|18.77|18.28|19.575||19.665|20.88|20.6078|21.01|20.69|20.99|20.73|21.14|20.65|20.26|20.2|19.92|20.16|20.69|19.71|20.31|19.44|18.6295|18.705|18.925|18.29|18.1|18.27|19.19||18.56|18.37|17.92|16.85|16.58|17.23|16.43|16.48|16.395||17.13|16.37|16.28|16.97||16.06|15.37|15.5|14.61|14.45|14.01|14.36|14.58|14.1|13.38|13.43|14.12|14.27|14.68|14.87|15.03|15.155|14.56|14.615|14.1|14.68||14.33|14.57|13.92|14.73|14.29|14.4967|14.19|14.27|14.35|13.9701|13.72|14.06|13.73|13.42|12.84|12.935|13.58|13.22|13.03|12.12|10.845|10.27|10.02|9.66|9.495|9.06|8.93|8.9|8.67|8.49|8.36|8.5478|8.79|9.21|9.2|9.205|8.92|8.35|7.855|7.69|7.75|7.52|7.25|7.4325|8.24|8.39|8.52|9.04|9.055|9.33|9.3|9.03|9.71
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE|12.96|13.01|12.8|12.88|12.87|12.93|13.12|13.22|13.24|13.17|13.26|13.64|13.87|13.88|13.91|13.67|14.09|14.12|13.98|14.15|14.06|14.31|14.445|14.465|14.07|13.81|13.84|13.77|13.68|13.66|13.331|13.07|12.95|13.09|12.87|12.61|12.551|12.425|12.31|12.66||12.6|12.64|12.96|12.7|12.76|12.76|12.65|12.94|13.37|13.545||13.7|13.74|13.78|13.88|13.87|14.085|14.1|14.01|13.26|13.05|13.03|12.62|12.595|12.83||12.75|12.75|12.8|12.98|12.68|12.56|12.43|12.025|11.85|11.6636|11.43|11.45|11.63|11.73|11.88|11.97|11.325|11.86|11.52|12.24|12.34|12.1|11.71|11.57|11.76|11.7|11.8|11.67|11.58|11.59|11.705|11.69|11.725|11.85|11.72||11.66|11.57|11.64|12.185|12.225|12.145|12.285|12.41|12.59|12.22|12.38|12.68|13.115|12.61|12.58|12.76|12.525|12.97|12.21|13.2|13.92|14.63|14.66|15.02|15.69|15.74|15.75|15.885|15.75|15.64|15.81|15.82|16.0207||16.24|16.1|15.74|15.77|15.94|15.63|15.745|15.895|15.58|15.595|15.1|14.69|14.58|14.17|13.945|13.65|13.09|12.81|13.87|13.86|13.67|13.66|13.815|14.25||14.13|14.16|14.035|13.95|13.985|13.93|13.735|13.93|13.87||13.92|13.84|13.79|13.85||13.805|13.59|13.76|13.65|13.435|13.38|13.51|13.8|14.13|14.21|14.22|14.235|14.25|14.24|14.205|14.53|14.605|14.2|14.39|14.4|14.63||14.635|14.615|14.51|14.51|14.31|14.481|14.605|14.64|14.72|14.58|14.12|14.2|14.34|14.1|13.76|14.08|14.31|14.191|13.96|13.84|13.7|13.85|13.85|13.56|13.4075|13.75|13.805|13.775|13.74|13.09|13.15|13.15|13.13|13.08|13.25|13.27|13.11|12.76|12.81|12.78|12.82|12.89|13.1089|13.095|13.36|13.56|13.59|13.5|13.225|13.22|13.09|13.135|13.55
02533|989521|/equities/advansix-inc|R2000VALUE|32.915|32.81|32.54|32.28|32.33|33.07|33.77|33.77|33.92|33.94|34.665|36.585|37.006|36.9|35.85|35.4|36.02|37.96|39.05|39.355|39.58|39.22|39.205|39.62|39.13|38.22|37.46|37.53|37.51|37.425|37.28|36.95|36.71|37.12|36.85|36.0001|35.65|34.72|33.42|34.79||34.7|34.97|34.57|34.06|33.75|33.65|33.86|34.69|34.84|34.64||34.96|34.79|35.11|35.37|35.18|35.26|36.12|36.62|34.98|34.37|34.065|32.8|32.84|33.58||34.19|34.46|35.38|34.85|34.68|34.45|33.55|33.35|33.09|33.31|33.29|33.69|34|33.82|34.62|35.7|34.99|36.31|36.21|37.18|36.97|35.82|36.69|37.51|38.59|38.55|39.29|38.54|39.32|39.46|39.5|39.76|39.5003|38.48|38.065||38.38|38.45|38.0401|37.81|37.5|37.16|37.05|36.22|35.92|34.33|34.56|34.82|35.37|34.8501|33.89|33.82|34|35.8147|35.07|36.168|37.75|37.44|37.3279|38.26|40.91|40.31|40.915|40.82|41.14|40.517|41.33|40.3|40.15||40.81|41.42|40.95|41.51|42.25|41.23|41.365|42.51|42.5|42.87|43.29|43.18|42.9|42.26|42.51|43.01|41.919|41.75|42.14|42.3|41.13|40.56|41.8|42.41||42.5394|41.94|40.85|39.16|39.07|37.47|35.84|36.64|36.97||37.6868|37.68|37.52|38.23||37.93|37.38|38.36|38.14|38.04|38.17|38.43|40.861|41.89|40.1492|40.07|40.27|40.59|39.94|40.24|40.26|40.78|39.76|40.27|39.99|40.44||40.31|40.21|38.35|38.93|38.24|39.14|39.22|38.34|39.06|37.5963|36.24|36.92|36.395|36.7|34.2342|35.89|35.99|36.173|36.03|35.92|35.31|34.26|33.83|32.89|32.7|32.89|33.11|32.41|31.87|30.83|30.69|31.24|31.73|32.62|33.87|33.95|34.25|32.93|31.8|31.3878|31.51|31.11|31.46|31.72|33.02|33.59|33.57|33|33.01|34.02|33.84|34.69|36
02534|16791|/equities/oceanfirst-financial|R2000VALUE|16.6|16.56|16.32|16.59|16.46|16.64|17.06|17.1|17.25|17.1709|17.42|18|18.2692|18.17|17.94|17.71|18.39|17.2549|17.97|17.91|18.11|18.5|18.7|18.715|18.08|17.74|17.48|17.1001|17.49|17.3|16.74|16.35|16.23|16.45|16.175|15.665|15.655|15.46|15.12|15.52||15.58|15.495|15.5|15.12|15.08|15.05|14.84|15.41|15.92|16.1||16.15|16.28|16.24|16.4|16.02|15.815|15.99|16|14.8|14.73|14.61|14.08|13.95|14.47||14.44|14.39|14.7|14.65|14.19|14.15|14|13.42|13.18|12.97|12.81|12.94|13.18|13.08|13.65|13.41|12.99|14.25|14.23|15.24|15.35|15.17|15.03|15.37|16.06|15.96|17.3317|17.1|17.04|16.98|17.04|17.12|17.19|17.465|17.46||17.52|17.28|17.43|18.0902|18.13|18.22|18.6|18.75|18.94|18.08|18.21|18.97|19.59|18.88|18.5|18.75|18.375|19.21|17.72|20.41|21.71|22.52|22.625|23.15|23.19|23.07|23.49|23.71|23.92|23.8191|24.0701|23.96|24.18||24.2|24.21|24.065|24.17|24.01|24|24.25|24.19|24.39|24.405|23.75|24.15|23.63|23.29|23.11|23.26|22.82|22.59|22.74|22.46|21.4593|20.563|20.96|21.79||21.64|21.88|21.63|21.47|21.52|21.44|20.99|21.25|21.16||21.19|21.02|21.13|21.35||21.21|21.06|21.44|20.96|20.77|20.8428|21.06|21.41|22.03|21.53|22.2321|22.32|22.4|22.57|22.59|23.1301|23.0425|22.67|22.9|22.9|23.16||23.2|23.14|22.67|22.88|22.94|23.12|23.31|22.69|23.31|23.1|22.96|22.61|22.75|22.215|21.8|22.22|21.9494|22.29|21.79|21.6|21.22|20.805|21.155|20.77|20.55|20.62|20.47|20.22|19.97|19.06|19.09|19.01|18.915|19|19.34|19.35|19.07|18.61|18.57|18.66|18.99|18.95|19.345|19.31|19.71|20.08|19.96|19.64|19.82|19.61|19.46|19.36|19.66
02535|16190|/equities/golar-lng-ltd|R2000VALUE|21.61|21.52|21.18|21.25|21.55|22.04|21.88|21.63|22.12|21.86|22.07|22.05|22.33|22.96|24.24|23.46|24|24.15|23.73|23.552|23.635|23.92|23.54|23.47|23.39|23.59|23.84|23.71|23.89|23.58|23.31|23.23|23.1|23.31|22.755|22.425|21.96|21.31|20.86|19.7||20|19.91|19.75|19.62|19.87|20.14|20.21|20.595|21.16|21.055||21.38|21.48|21.38|21.59|21.64|22.01|22.12|22.03|21.61|21.4801|21.5|20.755|19.8|21.34||21.8|21.54|21.72|21.5659|21.61|21.68|21.12|21.27|21.54|21.65|21.5|21.25|21.42|21.18|21.09|21.14|20.8582|21.22|21.425|21.94|22.285|20.52|20.365|20.95|21.29|21.2|21.14|21.335|22.05|21.81|21.85|21.73|21.605|21.35|20.97||20.84|20.84|20.75|21.21|21.34|20.96|20.79|20.65|20.24|20.01|20.28|20.7|20.87|20.2588|20.07|20.61|20.7|21.82|21.34|21.92|22.27|22.29|22.01|22.73|22.36|22.36|22.54|22.54|22.4|22.6|22.6|21.61|22.06||22.18|22.93|23.16|23.49|23.73|23.365|23.2|23.25|23.04|22.61|23.03|22.92|23.45|23.013|23.04|23.13|22.86|22.78|23.2208|23.19|22.79|22.01|22.39|22.36||22.22|21.88|21.21|21.57|21.605|21.48|21.25|21.26|21.975||22.05|21.71|21.679|22.61||22.13|22.085|22.79|22.93|22.4|22.35|23.09|23.38|23.995|23.98|23.86|24.15|23.805|23.9289|24.5288|24.35|24.78|24.595|24.68|24.194|25.0625||24.825|24.87|23.34|23.9301|23.92|24.36|25.18|25.11|25.01|24.665|25.02|27.23|27.21|27.34|27.2|27.17|27.1|26.92|26.4149|27.03|26.93|25.32|24.855|25.08|25.44|24.9901|25.15|24.5057|24.09|24.13|24.05|24.08|24.4965|25.38|25.63|24.92|25.85|25.21|24.16|24.145|23.2|23.05|22.81|22.95|25.27|25.785|25.8|25.137|25.75|26.85|27.29|26.9419|27.17
02536|15618|/equities/first-busey-corp|R2000VALUE|20.12|20.25|20|20.04|19.82|19.92|20.38|20.52|20.59|20.43|20.57|21.11|21.49|21.48|21.49|21.15|21.74|21.61|21.59|21.33|21.2|21.41|21.44|21.3|20.9857|21.6|21.79|21.89|22.05|21.86|21.39|21.11|20.86|21.14|21.07|20.6|20.13|19.68|19.345|19.86||19.94|19.96|19.94|19.53|19.38|19.7|19.43|19.69|20.285|20.48||20.55|20.4431|20.8|20.65|20.3639|20.8|20.77|20.68|19.5|19.59|19.12|18.59|18.56|18.915||18.77|18.8|18.8|18.69|18.1|18.01|18|17.45|17.4|17.26|16.81|16.65|16.87|16.885|17.45|17.45|16.26|16.9|16.82|18.09|17.79|17.79|17.84|18.09|18.69|18.68|18.8495|19.05|18.84|18.89|19.01|19.26|19.42|19.64|19.6338||19.56|19.385|19.45|20.07|19.95|19.84|20.035|20.26|20.82|19.8|19.95|20.4|21.17|20.68|20.45|20.14|20.14|20.99|20.19|21.54|22.42|23.27|23.3|23.775|23.85|23.72|23.94|23.91|24.19|24.15|24.27|24.33|24.53||24.38|24.36|24.13|24.25|24.48|24.26|24.235|24.4|24.23|24.37|24.51|24.02|23.6511|23.0201|22.69|22.302|21.91|22.09|23.86|23.87|23.74|23.63|23.97|24.6||24.4|24.7|24.34|24.14|24.29|24.41|24.11|24.39|24.34||24.575|24.68|24.605|24.79||24.85|24.46|24.68|24.42|24.1601|24.28|24.43|24.86|25.04|24.75|24.66|24.573|24.55|24.72|24.59|25.43|25.5201|24.98|25.46|25.56|25.7||25.99|26.1|26.27|26.19|26.12|26.4|26.45|26.29|26.46|27.2|26.8|26.87|26.85|25.88|25.195|25.63|26.22|25.8|25.174|24.86|24.48|23.955|23.96|23.35|23.035|23.71|23.93|23.91|23.65|22.48|22.51|22.61|22.61|22.575|22.7|22.9|22.71|22.01|21.97|22.175|22.26|22.29|22.84|22.84|23.26|23.6|23.58|23.33|23.01|22.8612|22.62|22.64|23.25
02537|20422|/equities/standex-international-corp|R2000VALUE|155.11|155.3|154.88|155.905|156.97|154.74|155.04|157.31|158.57|160.8|161.62|161.52|163.37|163.555|162.55|156.06|155.28|141.96|145.88|146.92|146.82|144.54|142.79|142.77|141.445|139.85|142.3066|142.28|142.385|142.26|140.34|137.43|136.54|138.5|138.24|135.78|135.18|135.13|134.59|138.87||139.25|141.18|139.28|137.26|136.69|135.265|133.715|136.375|138.45|136.64||136.15|135.58|136.63|139.18|140.41|140.85|142.99|143.34|139.62|137.675|137.6|135.53|136.14|139.81||138.32|137.46|137.975|140.355|139.53|139.28|139.11|137.1995|135.095|136.415|137.9|135.53|135.645|131.84|128.27|124.93|119.14|124.23|124.0145|122.8|121.65|117.72|117.24|119.84|119.9|119.24|118.84|118.6|119.42|119.1|118.13|119.1301|118.71|118.07|115.29||114.15|113.89|116.33|119.83|120.11|118.79|118.02|117.01|116.41|112.85|114.26|113.96|116.06|113.99|113.36|111.02|111.135|115.35|111.78|113.22|117.41|117.21|115.5|115.025|117.6|115.9|115.35|114.89|114.47|112.41|113.3|113.79|114.21||114.7|113.27|114.73|114.65|116.15|115.3|115.81|117.28|116.23|116.28|117.21|119.635|114.57|110.53|110.12|109.23|106.97|106.12|104.72|105.66|106.42|106.97|110.34|109.67||107.19|105.9|104.65|103.21|104.05|103.27|100.12|101.6247|101.02||101.44|101.37|100.65|102.17||101.39|100.59|103.01|99.325|96.97|96.32|98.575|102.155|103.47|101.62|101.8|102.54|103.47|104.2|103.82|104.14|104.42|101.06|102.94|103.44|105.06||105.22|104.99|104.99|106.46|104.2|105.73|106.14|104.1|103.18|101.85|98.19|100.01|99.18|96.89|96|97.54|98.61|96.1802|94.54|93.8|92.01|91.01|89.12|86.7|85.51|84.87|86.41|84.76|82.63|80.97|82.47|82.48|82.3|81.85|85.59|86.26|84.99|83|81.535|81.7406|81.72|81.045|82.03|80.96|82.13|83.18|82.02|81.96|80.88|82.75|82.83|84.04|87.44
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.82||4.79|4.785|4.83|4.92|4.9|4.905|4.86|4.75|4.76|4.74|4.705|4.67|4.68|4.61|4.83|4.73|4.63|4.78|4.61|4.84|4.86|4.74|4.67|4.6912|4.7|4.72|4.735|4.64|4.67|4.62|4.63|4.66|4.705|4.625|4.53||4.73|4.62|4.62|4.63|4.58|4.51|4.54|4.51|4.52|4.24|4.3|4.4|4.46|4.29|4.28|4.39|4.43|4.63|4.445|4.71|4.96|5.0199|4.99|5.04|4.97|4.95|5.04|4.95|4.645|4.1501|4.15|4.16|4.14||4.3|4.31|4.27|4.27|4.22|4.16|4.15|4.255|4.235|4.27|4.41|4.46|4.34|4.265|4.285|4.31|4.2735|4.21|4.2457|4.26|4.17|4.08|4.18|4.14||4.1|4.005|4.0502|3.86|3.88|3.85|3.71|3.71|3.57||3.54|3.515|3.55|3.69||3.69|3.62|3.69|3.55|3.62|3.68|3.775|3.83|3.86|3.7|3.75|3.81|3.735|3.76|3.85|3.87|4.03|3.9|3.99|4.025|4.16||4.1538|4.16|4.18|4.245|4.27|4.55|5.055|5.05|5.05|5.0646|4.8202|4.555|5.52|5.465|5.34|5.46|5.72|5.79|5.66|5.78|5.66|5.31|5.225|5.18|5.205|5.24|5.34|5.32|5.235|5.1|5.061|4.9396|5|5.07|5.18|5.2|5.2|4.885|5.11|5.05|5.47|5.325|5.4|5.755|6.0026|6.23|6.24|6.27|6.115|6.26|6.26|6.23|6.39
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE|41.46|41.8404|41.745|42.23|42.02|41.81|41.82|42.87|43.42|43.88|44.13|44.4|44.74|45.1|45.87|45.37|46.31|46.09|46.67|46.69|46.16|44.9|44.51|44.6|44.41|44.07|43.65|44.1|44.44|43.81|43.58|43.02|43.01|42.86|42.565|42.78|42.47|42.48|41.34|41.93||42.35|42.92|37.58|31.96|31.5701|31.46|31.23|31.9|31.67|31.235||31.09|30.43|30.56|30.13|29.72|29.99|29.75|29.57|28.59|28.33|28.39|26.96|26.94|27.3||27.6|26.97|27.3921|27.71|27.275|27.17|26.89|26.57|26.06|26.39|26.09|26.04|26.09|26.33|26.53|26.09|25.41|26.39|25.41|26.47|26.2|25.86|26.6|26.95|28.06|28.84|29.22|28.9|29.06|29.22|29.16|30.38|32.12|32.87|31.9||30.05|30.34|31.3222|31.8599|31.9|31.62|31.6|31.33|31.19|29.9|30.39|30.28|27.845|27.19|26.74|26.73|26.7827|28.1|27.96|29.81|30.96|31.49|31.43|31.96|32.615|31.62|31.7136|30.8|30.77|30.16|29.31|28.53|28.095||29.33|29.01|28.975|28.87|29.08|29.415|29.67|30.72|30.6|30.95|31.47|30.56|29.54|29.492|29.17|28.63|27.62|27.33|27.6827|27.9|28.03|28.16|28.571|28.38||29.15|28.8015|28.36|27.23|27.4|28.55|33.65|34.19|33.26||33.215|33.41|33.33|34.41||34.62|33.9|35.09|34.28|34.27|33.76|34.14|35.55|36.05|35.06|35.27|35.97|35.06|35.47|35.95|37.46|37.6948|37.214|37.4|37.24|38.01||37.605|37.68|36.87|36.69|35.95|36.64|38.41|37.85|38.02|37.39|35.97|37.4|36.66|36.965|35.08|35.3375|35.21|33.98|33.072|29.87|27.04|25.743|24.96|25.08|24.71|25.4607|25.6433|25.34|24.73|23.795|24.505|24.34|24.615|24.77|26.425|25.93|25.86|24.22|24.24|24.69|25.35|25.32|25.7|25.85|27.36|28.28|28.37|27.59|27.55|28.47|28.45|28.82|29.51
02540|15557|/equities/berkshire-hills-b|R2000VALUE|20.99|20.97|20.76|20.865|20.88|21.07|21.48|21.54|21.69|21.62|22.025|22.45|22.58|22.655|22.59|22.19|22.651|22.6|22.28|22.17|22.345|22.67|22.61|22.31|22.52|21.96|21.79|21.58|21.51|23.19|22.67|22.28|22|22.26|21.7|21.0016|20.88|20.62|20.0301|20.61||20.68|20.685|21.03|20.55|20.675|20.53|20.43|20.78|21.65|21.955||22.26|22.16|22.26|22.58|22.6|22.72|22.81|22.72|21.56|21.22|21.18|20.33|20.44|21.03||21.0775|21.19|21.25|21.18|20.38|20.31|20.59|19.52|19.29|19|18.69|18.56|18.961|19.09|19.3|19.455|18.07|19.37|19.25|20.75|21.05|20.75|20.438|20.58|21.7|21.89|22.85|22.44|22.59|22.71|22.98|23.03|23.29|23.71|23.92||23.77|23.81|23.89|24.57|24.86|24.81|25.295|25.35|25.18|24.09|24.41|24.92|25.14|24.32|24.22|24.52|23.65|25|23.04|24.6|25.93|27.24|27.23|27.96|28.31|28.42|28.78|29.06|29.13|29.05|29.45|29.31|29.49||30.23|30.07|29.82|30.23|30.69|30.52|30.72|30.73|30.57|30.6|30.73|30.1|29.34|30.535|30.16|30.19|29.52|27.98|28.33|28.5|27.9465|28|28.53|30.23||30.45|30.72|30.48|30.12|30.11|30.25|29.75|29.8|29.4||29.76|29.57|29.5|29.5||29.33|28.8518|29.45|29.11|28.57|28.09|28.5|28.9|29.6|29.94|30.36|30.14|29.92|29.695|29.62|31.21|30.91|29.865|30.32|30.41|30.94||30.63|30.66|30.24|30.07|29.64|30.115|30.24|30.39|29.98|29.48|28.64|28.71|28.6|27.77|27.4|28.16|28.98|28.86|28.66|28.54|28.63|28.45|28.21|27.44|27.28|28.2|28.4|28.14|27.28|27.66|27.53|27.78|27.82|27.68|28.09|27.94|27.83|27.19|27.22|27.39|27.835|27.72|28.1|28|28.65|29.34|29.08|29.21|28.52|28.57|28.03|27.95|28.85
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE|26.31|26.19|26.1|25.55|25.59|26.48|26.75|26.73|26.785|26.76|26.7506|27.72|27.43|27.53|27.38|26.3425|26.4099|27.38|27.1|27.16|27.39|27.4067|26.55|26.145|25.18|25.51|25.705|24.74|24.41|23.86|23.4|22.97|22.865|23.43|23.54|22.85|22.73|22.04|21.68|22.7||23.77|23.51|23.38|23.31|23|22.75|22.7253|22.68|22.71|22.95||23.36|23.07|22.685|23.29|23.35|23.53|23.865|23.3|22.07|22.16|21.89|21.39|21.72|22.225||23.12|22.71|22.83|22.82|22.47|22.06|21.75|21.26|21.26|22.13|21.78|21.87|21.84|20.89|21.08|20.175|19.39|19.4|20.23|21.44|21.41|20.88|21.03|21.37|21.64|21.68|21.94|21.75|22.185|22.67|23.1|23.15|23.91|24.23|23.42||23.17|22.38|22.03|22.89|22.61|22.67|22.93|22.66|21.93|20.96|22.17|22.4705|22.58|22.19|21.91|20.63|20.68|22.12|22|23.25|23.52|24.35|25.16|25.25|24.64|25.2|24.59|25.11|26.75|25.73|26.2|26.05|26.03||25.3|26.185|26.1801|26.26|26.44|25.66|24.87|24.77|25.29|24.91|25.68|25.35|25.65|25.93|26.09|26.52|26.57|26.17|26.41|26.31|25.78|25.66|25.77|25.31||24.47|24.39|23.93|23.395|24.22|24.11|23.87|25.08|25.405||26.545|26.22|26.2|27.28||26.2011|25.412|25.77|25.64|25.5|25.45|25.61|25.845|26.59|25.82|25.71|25.88|25.95|26.55|27.18|28.88|29.76|30.72|31.509|32.39|33.71||33.69|34.01|32.05|32.895|33.02|33.375|32.62|33.08|33.38|32.56|32.21|32.52|31.19|30.72|28.79|29.12|29.11|28.61|28.94|29.44|28.55|28.29|28.68|28.14|28.13|27.4|26.87|26.7|26.03|27.06|26.5|27.95|28.91|29.53|29|28.95|29.23|27.715|26.46|26.48|26.1434|24.75|23.99|24.37|26.57|26.26|25.74|24.8002|25.52|25.59|27.56|28.35|28.82
02542|21241|/equities/azz-inc|R2000VALUE|48.805|48.38|47.44|47.53|47.045|46.7501|46.08|45.81|46.455|46.62|46.72|46.42|45.5|46.305|45.97|45.35|45.39|44.6|43.94|44.26|44.08|43.88|44.07|44.165|44.2|43.48|43.2|43.39|42.91|43.25|43.31|43.25|42.72|42.55|43.02|42.15|40.07|41.3172|41|41.89||43.115|42.74|42.59|41.53|40.4725|40.21|39.44|39.72|39.5|38.72||38.595|38.95|39.48|40.3705|39.755|39.46|39.43|38.71|36.8|36.6376|36.135|34.77|34.5864|35.395||35.25|34.64|35.16|36.15|36.29|35.96|36.01|35.7|35.44|35.7|35.39|35.56|35.04|35.44|35.99|36.51|36|37.49|37.02|37.46|37.34|36.95|35.765|38.43|39.405|39.35|39.18|39.04|38.84|39.02|39.12|38.855|39.16|38.84|38.205||38.2|38.41|39.76|40.89|40.84|40.53|40|39.23|39.05|37.41|38.2|38.46|39.05|38.1|37.63|37.79|38.01|39.1|38.56|40.12|41.66|41.67|41.26|41.46|40.99|40|40.43|40.52|40.315|39.61|39.54|39.6|39.44||39.99|39.25|39.25|39.52|39.46|38.97|39.45|41.03|41.68|42.41|42.36|42.51|41.89|41.7|41.3611|40.8945|41.18|41.02|40.105|40.27|40.06|40.44|40.81|42.36||43.34|44.47|43.6976|43.8154|41.8001|41.11|40.22|40.58|39.75||39.7|38.65|38.5|38.7||38.65|37.76|39.39|38.83|38.615|38.02|39.29|40.86|41.32|40.8|40.81|40.59|41.47|41.9458|41.37|41.09|41.205|39.2|39.69|39.785|41.09||41.1|40.97|40.495|39.8|39.22|39.89|40.24|40.52|41.14|40.535|38.91|39.68|39.57|39.02|38.83|39.52|39.78|39.52|38.8|38.09|37.37|36.38|35.99|35.465|35.59|35.705|36.4|33.965|34.05|32.67|31.0801|30.21|38.01|37.95|39.04|38.74|38.87|36.9979|36.49|35.88|35.9|35.58|36.58|36.6|38.37|38.97|38.97|39.23|39.16|40.36|40.02|40.47|42.32
02543|15746|/equities/columbus-mckinnon|R2000VALUE|36.88|36.77|36.69|36.95|37.05|36.91|36.75|36.76|36.96|36.8|36.7|37.1308|37.71|38|38.2808|38.01|38.31|38.81|38.51|39.07|40.93|41.885|41.78|40.845|40.82|40.915|40.66|40.67|41.38|41.41|41.14|41.1465|40.8635|41.6|41.3|40.1|39.35|38.96|39|39.9||40.39|40.62|40.355|40.37|40.59|40.04|39.93|40.72|40.3|40.65||41.05|40.96|40.92|41.28|40.81|40.87|40.88|40.52|38.435|37.55|37.53|36.07|35.88|36.85||35.995|35.0734|35.41|36.16|35.66|36.05|35.48|34.48|34.27|34.3|33.9901|33.935|33.715|33.85|33.99|34.31|33.77|34.48|34.05|34.7|34.06|33.59|33.24|33.15|34.245|34.455|34.64|34.5|34.947|35.42|35.25|34.87|34.55|34.38|33.32||33.72|34.19|34.94|36.84|36.53|36.065|35.025|35.24|35.2|32.88|34.4|35.04|35.645|34.92|34.81|34.8|34.92|36.01|35.55|36.35|37.86|37.815|37.58|37.75|37.45|36.78|36.78|36.615|36.44|35.59|35.87|36.125|36.16||37|36.67|36.42|36.23|35.82|35.7|36.3|37|37.31|37.96|38.6|38.245|35.495|35.295|35.09|35.22|34.78|34.37|34.66|34.56|34.4|33.815|34.51|35.56||35.95|35.54|35.39|33.87|34.365|33.185|32|32.55|31.706||32.21|31.85|31.51|31.6255||31|30.05|30.5524|30.23|30.0601|30.13|30.74|31.52|31.525|31.26|31.64|31.245|30.71|31.18|31.94|32.13|31.9|30.56|30.28|30.88|31.1842||31.06|31|31.04|32.05|31.6|31.75|31.4365|30.57|31.2|29.399|27.985|28.98|28.69|27.895|27.165|28.03|28.58|27.88|27.065|27.18|27.32|25.57|25.27|25.16|24.95|25.17|25.55|25.445|24.985|23.54|24.2|24.39|24.5|24.23|25.63|26.15|27.32|26.44|25.98|25.68|25.65|25.38|25.62|26.2|26.77|27.71|27.595|28.29|27.645|28.835|28.91|28.94|31.26
02544|17126|/equities/southside-bancshares|R2000VALUE|30.1492|30.2991|29.7395|30.0293|29.8195|29.5896|30.2542|30.501|30.7888|30.8687|31.5283|31.6582|32.1978|32.2878|32.9673|32.5326|33.417|33.8328|33.1022|33.1921|32.8674|32.8174|32.8824|32.6076|30.6039|28.4304|27.601|27.551|27.561|27.1113|26.5917|26.5617|26.3818|26.3144|26.102|25.5924|25.5716|25.5524|25.3625|25.9971||26.142|26.097|26.3219|25.9242|25.9321|25.7922|25.4175|25.6324|26.6067|27.0714||27.541|27.8758|27.7309|28.0307|28.0607|28.4204|28.6902|28.8801|27.5061|27.1713|27.1663|26.2319|26.4118|26.8915||26.9015|27.1213|27.5211|28.0707|26.7916|27.1663|28.2006|27.3911|26.7816|26.5917|26.2219|26.3818|26.3619|26.8815|27.4411|27.9608|26.4418|28.2006|28.9001|31.2185|31.6482|31.4184|31.6732|31.3984|32.7774|32.4926|32.4776|32.1379|31.978|32.0779|32.2628|32.5576|32.5026|32.3078|32.1679||32.2078|32.2428|32.2778|33.0073|32.6076|32.5926|33.2771|33.367|33.8267|32.8974|33.0572|33.367|34.2864|33.8667|32.6375|33.1072|32.2078|32.9773|31.7881|33.6368|34.7261|36.1251|36.355|37.0245|37.4342|37.3043|37.774|38.1637|38.4235|38.2637|38.3636|38.0738|38.3636||38.4635|37.6341|38.0638|38.3536|38.9632|39.1131|39.4329|39.4928|39.0431|38.8732|38.8533|37.784|37.3743|36.7957|36.3949|35.9511|35.4456|35.4456|35.7604|35.5455|35.7354|35.1658|35.4456|36.0052||35.8953|35.9752|35.4056|35.3357|35.4756|35.4156|34.846|35.3457|35.6954||35.7654|35.5955|35.5355|35.4256||35.1358|34.7411|34.7361|34.1365|34.2264|33.9666|33.8267|34.6162|34.5762|34.6611|34.2065|34.6761|34.3464|34.1715|34.1865|34.9759|35.7454|35.3057|35.8253|35.7754|35.6255||35.6155|35.7454|35.5759|35.4861|34.8672|35.3164|35.5061|35.4362|35.7157|35.5909|34.7774|34.8672|34.9221|34.1435|33.4248|34.0521|34.0487|33.6794|33.2411|32.4316|31.1241|31.9925|35.7456|35.7456|36.0651|36.9036|37.223|37.4426|37.0233|35.536|35.7207|35.536|35.556|35.3563|35.8455|36.0052|35.6558|35.4162|35.2366|35.546|35.6758|35.7157|36.5043|36.634|37.5524|38.3509|38.1413|36.9634|36.9784|37.223|36.8037|36.6939|37.5525
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE|7.15|6.811|6.73|6.84|6.785|6.665|6.63|6.73|6.85|6.8|6.795|7.065|6.82|6.68|7.22|7.35|7.22|7.28|7.275|7.37|7.19|7.295|7.18|7.095|6.985|6.69|6.64|6.79|6.96|7|6.95|7.025|8.01|8.005|8.37|8.05|8.41|8.17|7.98|7.99||8.235|8.31|8.32|8.34|8.41|8.225|8.08|8.31|8.44|8.395||8.84|8.95|9.02|9.23|9.22|9.23|9.35|9.395|8.97|9.12|9.45|9.389|9.545|10.345||10.07|9.45|9.73|10.115|10.05|10.1112|10.1|10.23|9.79|9.75|9.65|9.79|9.9|10.31|10.24|9.95|9.47|9.85|9.915|10.5|10.44|10.22|10.245|10.25|10.425|10.445|10.22|9.9|9.95|9.94|10.01|10.32|10.26|10.62|10.23||10.22|10.11|10.1|9.96|9.91|9.57|9.44|9.33|9.33|8.66|8.82|8.9|8.89|8.3|8.21|8.21|8.05|8.4|8.07|8.5|8.95|9.6|9.59|9.79|9.82|9.7196|9.625|9.8|9.95|9.765|9.93|9.63|9.385||9.69|9.84|9.33|9.07|8.955|7.67|7.61|8.02|7.92|8.11|8.415|8.43|7.51|7.38|7.24|7.2|7.25|6.86|7|6.71|6.44|6.53|6.855|6.74||6.9906|6.9|6.78|6.57|6.32|6.09|5.77|5.28|5.22||5.2|5.19|5.22|5.42||5.67|5.69|5.57|5.25|5.455|5.6|5.82|6.039|6|5.63|5.53|5.5|5.53|6.43|7.14|6.43|6.69|6.83|6.9611|6.75|7||6.61|6.23|6.42|6.21|6|6.195|7.09|6.83|6.39|6.14|5.83|6.14|6.37|6.26|6.96|7.49|7.75|7.32|7.1601|7.225|7.3|7.24|6.99|7.11|6.95|6.81|6.78|6.85|6.65|6.3|6.47|6.455|6.65|6.73|6.995|7.34|7.55|6.7|6.74|6.5362|7.48|7.61|7.84|8.02|8.69|9.2|9.8|9.64|9.61|9.4|9.18|9.595|9.51
02546|24332|/equities/triumph-group-inc|R2000VALUE|9.19|9.165|8.82|8.93|9.24|9.01|8.89|8.715|8.39|8.09|7.96|8.03|7.9|8.42|8.76|8.71|8.945|9|8.81|9.1295|12.24|12.04|11.85|11.81|11.79|11.46|11.67|11.85|11.89|11.9|11.75|11.68|11.7|12.26|12.485|12.14|11.41|11.51|11.305|12.21||12.33|12.34|12.32|12.21|12.12|12.13|12.05|12.1|12.025|12.0433||12.105|12.08|12.03|12.145|12.085|11.99|11.81|11.87|11.76|11.67|11.44|11.165|11.18|11.31||11.505|11.64|11.66|12.07|12.04|11.95|11.745|11.57|10.465|10.28|10.025|10.08|10.025|9.79|9.91|10.085|9.765|10.34|10.49|10.7638|10.54|10.49|10.59|10.74|10.87|10.75|11.06|11.01|10.9|10.85|10.78|11.04|10.865|10.915|10.88||10.915|11.025|11.28|11.52|11.385|11.28|11.025|10.68|10.565|10.185|10.1907|10.62|10.925|10.64|10.54|10.5|10.485|10.76|10.755|10.925|11.93|12.03|12.1|12.155|12.34|12.235|12.41|12.61|12.77|12.53|12.42|12.56|12.36||12.44|12.34|12.685|12.49|12.26|12.09|12.26|12.25|12.05|11.85|12.07|11.57|11.36|10.9|10.72|10.84|10.665|10.43|10.01|9.8|9.38|9.384|9.74|9.93||9.945|10.14|9.955|9.37|9.46|9.32|10.29|10.34|10.27||9.8|9.32|9.3|9.545||9.695|9.42|10.6|10.63|10.67|10.38|10.365|11.22|11.52|11.51|11.33|11.6|11.66|11.65|11.73|11.04|11.42|11.08|11.08|11.08|11.595||11.59|11.1|11.12|11.31|11.12|11.44|11.84|11.8|12.18|12.11|11.04|10.35|9.225|8.99|8.82|8.9992|9.16|8.85|8.86|8.875|8.69|8.69|8.735|8.7|8.85|8.8501|8.95|8.6|8.16|7.84|8.09|8.27|8.86|8.76|9.26|9.44|9.5|8.63|8.58|8.67|9|8.8345|8.77|8.605|9.365|10.06|10.081|9.97|9.81|10.57|10.875|11.36|12.34
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE|18.585|18.62|18.28|18.64|18.4701|18.5|19.03|19.18|19.33|19.44|19.7|20.37|20.88|20.79|20.53|20.35|20.58|20.705|20.31|20.28|19.71|20.29|19.99|19.65|18.79|18.54|18.17|18.01|17.92|17.89|16.881|16.86|16.74|16.71|16.61|16.04|16.06|15.96|15.8775|16.37||16.55|16.58|16.8|16.55|16.78|16.65|16.1652|16.281|16.63|16.57||16.91|16.765|16.695|16.14|16.02|15.8|15.56|15.05|14.25|14.21|14.03|13.51|13.15|13.59||13.61|13.8|14.2601|14.26|13.89|13.84|14.12|13.63|13.46|13.53|13.38|13.49|13.88|13.83|14.25|14.13|13.11|14.67|14.25|15.48|15.43|15.31|15.41|15.26|16.11|16.0801|16.25|16.06|16.04|16.08|16.24|16.31|16.45|16.9|17.17||17.33|17.14|17.01|17.39|17.3|17.45|17.3991|17.4|17.72|17.06|17.32|18.06|18.165|17.79|18.2|18.385|17.62|18.5|16.02|20.3|21.48|23.31|23.46|24.07|24.105|23.93|24.05|24.25|24.36|23.925|23.73|24.25|24.14||23.945|23.9|23.65|23.75|23.82|23.81|24.09|23.5508|24.16|24.36|24.2|23.7328|23.53|22.8|21.81|22.135|21.345|24.08|24.49|24.65|23.9|23.84|24.155|25.23||25.355|25.55|25.41|25.02|24.995|24.41|23.825|24.17|23.8||23.99|23.61|23.795|24.12||24.1|23.6619|23.8292|23.4|23.16|23.1101|23.3|24.01|24.615|24.47|24.51|24.71|24.879|25.17|25.485|25.7|25.72|25.155|25.3493|24.93|26.16||26.175|25.91|25.055|24.975|24.59|25.15|24.8722|24.535|24.6|23.74|23.72|23.8271|24.23|24.28|23.7575|24.07|24.63|24.535|23.96|23.62|24.6549|24.67|24.19|23.53|23.36|23.96|24.18|24.24|23.839|22.55|22.78|22.6|22.66|22.66|23.27|23.6|23.82|23.02|23.05|23.01|23.55|23.42|23.8804|23.8408|24.56|24.99|25.07|24.98|24.57|24.69|24.59|24.66|25.165
02548|15638|/equities/cal-maine-foods|R2000VALUE|47.3|47.175|46.59|46.815|46.9125|47.3|47.1828|46.72|47.09|46.42|46.18|45.67|46.37|45.97|45.06|44.8|45|45.04|45.785|45.3499|45.25|45.81|45.08|44.59|45.02|44.82|44.23|43.85|43.885|44.185|44.04|43.29|43.42|43.91|43.72|43.68|43.515|43.83|44.68|44.86||45.19|44.27|44.58|43.75|44.09|44.43|44.35|44.635|44.01|45.78||47.6|49.29|48.71|48.63|49.25|48.55|47.475|46.3852|46.53|46.95|47.25|46.73|47.1|47.24||48.21|48|48.28|47.75|47.565|47.7382|47.34|46.26|46.2|46.515|46.98|47.38|46.4|46.66|48.59|49.06|47.19|46.42|45.58|46.45|47.31|47.71|48.9|48.45|53.69|54.16|55.76|56.39|55.83|55.56|55.27|55.11|56.71|56.75|55.75||55.4|55.1|55.93|60.5|60.07|57.97|55.55|54.12|54.88|53.825|53.75|53.93|53.93|54.68|54.245|54.385|54.32|54.685|54.38|55.42|55.14|55.14|55.68|55.735|56.6|56.68|55.61|56.62|57.89|58.09|59.05|59.04|58.98||58.6|56.07|54.5563|53.885|53.6425|52.81|52.51|53.09|53.318|54.2|54.42|54.45|57.1223|56.355|55.375|54.03|53.4162|52.8101|53.005|54.62|54.13|55.11|54.92|54.53||53.975|52.26|52.225|52.71|52.375|54.5275|55.665|55.31|53.86||52.56|52.28|62.08|63.72||63.01|61.6275|61.56|60.8069|58.375|57.76|56.78|56.45|56.6|55.9548|58.09|58.15|59.02|58.74|58.21|57.5|57.83|57.1|56.61|56.445|56.5817||56.53|56.0345|53.44|53.18|52.54|53.582|52.31|52.97|52.7|56.75|57.73|58.79|57.72|56.45|56.73|56.33|56|56.04|55.87|55.9|58.58|56.5|58.53|58.56|58.85|59.12|58.765|59.8|59.34|57.23|55.245|54.9|53.86|53.1|54.03|54.6414|54.91|53.01|55.28|58.46|58.03|59.74|58.931|58.84|59.48|58.1701|57.02|56.375|56.635|56.87|56.91|56.57|57.875
02549|20869|/equities/getty-realty-corp|R2000VALUE|29.78|29.97|30.01|30.01|30.09|29.97|29.82|29.92|30.09|30.49|30.59|30.76|30.79|30.92|31.195|31.305|31.225|30.96|31.11|31.805|31.845|31.9|32.04|32.59|33.915|33.64|33.53|33.44|32.81|32.94|32.9|32.773|32.66|32.91|33.425|32.31|32.15|32.57|32.83|33.77||33.69|33.36|33.525|33.15|33.32|32.71|32.65|32.96|32.91|34.385||34.6327|34.54|34.91|34.39|34.375|34.63|34.94|34.63|33.96|33.76|33.9745|33.52|33.77|33.57||33.05|32.8433|33.21|33.99|34.01|33.81|33.87|33.35|33.4258|33.55|33.47|33.38|33.64|33.8|34.2|34.03|33.1096|32.74|32.5|33|32.97|32.8|32.66|32.98|33.15|33.3|33.22|32.62|32.935|33.35|33.43|33.97|34.255|34.19|34.365||34.251|34.435|34.47|35.375|35.63|35.36|35.27|34.56|34.81|33.865|33.5|33.59|35.03|34.98|34.58|35.16|35.09|35.61|34.12|34.2004|35.3|35.07|34.45|34.79|33.832|33.77|33.58|34.28|34.039|34.01|34.22|33.93|34.16||34.64|34.11|34.06|34.37|34.95|34.74|34.66|35.4|35.35|35.18|35.04|35.62|35.325|35.5863|35.74|35.72|35.59|35.3|35.36|34.99|34.57|34.39|34.48|34.91||34.83|35.03|34.59|34.245|34.12|33.8701|33.88|33.88|33.63||33.6076|33.806|33.75|34.925||34.39|33.97|34.52|34.14|34.06|33.7|33.95|33.91|33.64|33.11|33.06|33.29|33.39|33|32.8095|32.82|32.785|32|32.62|32.46|32.96||32.67|32.73|32.2|31.9|31.15|31.6|31.57|32.13|32.66|32.34|31.73|31.66|31.49|31.5|30.7935|31.22|31.24|31.1|31.01|30.1201|29.89|29.1841|28.76|27.8|27.75|27.75|27.97|27.4|26.92|26.4|26.835|26.33|26.41|26.48|26.82|26.8112|27.29|26.42|26.06|25.49|26.5416|26.37|26.51|27.5|28.01|28.87|29.06|29.58|29.58|29.39|29.19|29.43|30.32
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE|18.82|18.72|18.47|18.7|18.8376|19.18|20.08|20.13|20.56|20.66|20.71|20.49|20.96|21.44|20.97|20.75|20.86|20.74|20.16|20.19|20.44|20.305|20.43|20.25|20.21|20.11|20.175|20.01|20.43|20.22|20|19.7|19.5501|19.84|20.06|19.54|18.785|18.71|18.53|19.07||19.39|19.205|20.03|19.5574|19.26|19.21|19.18|19.74|19.93|19.38||19.32|19.705|19.66|19.68|19.8|20.09|19.88|19.785|17.76|16.23|16.44|15.83|15.94|16.915||16.83|16.58|16.68|16.66|16.46|16.1|16.855|16.04|16.03|16.33|16.12|15.99|15.94|15.74|15.725|15.11|14.49|14.87|14.81|15.74|15.43|15.15|15.25|15.25|15.99|15.98|16|15.94|16.07|16.035|16.09|15.64|15.59|15.54|14.9||14.63|14.805|15.19|15.32|15.265|15.28|14.685|14.23|13.945|13.73|14.12|14.38|14.38|14.76|14.995|13.5945|14.54|15.22|14.93|15.55|15.765|16.145|16.15|16.05|16.73|16|16.235|16.39|16.245|15.9|15.8|15.61|15.61||15.92|15.7214|15.57|15.44|14.94|14.57|14.915|14.8101|16.18|16.43|16.57|16.915|16.66|16.16|15.95|16|15.92|15.29|15.71|15.5|15.11|14.85|15.285|15.28||15.17|15.265|15.5|14.64|14.36|14.14|13.83|14.11|13.743||13.26|13.13|12.86|12.904||12.83|12.73|13.1|13.13|13.03|12.96|13.43|13.8|13.91|13.06|13.35|13.94|13.33|12.87|12.13|11.6|11.62|20.885|20.855|20.85|21.33||21.05|20.76|20.38|20.54|19.75|19.4|20.98|20.18|19.5|18.61|17.57|18.6|18.44|18.22|17.96|18.59|19.36|18.97|18.28|18.55|18.1|17.47|16.9|16.65|16.61|16.7|17.09|16.18|15.83|14.96|15.66|15.51|15.35|15.6|15.94|15.45|15.75|15.05|14.37|14.54|15.05|14.8|14.98|15.23|15.88|16.59|16.77|16.18|15.58|15.67|15.24|16.23|18.035
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE|30.51|30.19|29.54|30.14|29.55|29.92|30.56|30.96|31.13|31.33|31.77|31.79|32.26|32.15|32.32|32.375|33.21|33.08|33.13|33|32.77|32.77|32.895|32.61|33.5|33.28|33.55|32.775|31.13|30.24|28.96|28.15|28.14|28.19|27.478|26.9908|26.69|25.94|25.72|26.23||25.96|26.08|25.9|25.57|25.325|25.25|25.26|25.38|26.16|26.3||26.57|26.7|26.69|26.53|26.33|27|26.96|27.12|25.62|25.475|25.04|24.12|23.96|24.53||24.33|24.28|24.57|24.76|24.29|23.88|24.58|23.94|23.61|23.36|23.11|23.16|23.17|23.31|23.61|23.31|22.34|23.42|23.86|25.06|25.34|25.37|24.7|24.9|25.32|25.19|24.66|24.17|24.04|23.79|23.75|23.695|23.84|24.02|23.73||23.39|23.3|23.35|24.44|24.26|24.21|25.055|25.53|25.82|24.565|24.775|25.77|26.5|25.66|25.42|25.52|25.61|26.8|25.72|26.47|27.51|28.3|28.58|29.15|29.5|29.56|30.02|30|29.91|29.51|29.515|29.33|29.19||29.18|28.95|28.57|28.83|29.15|28.8|28.755|29.19|28.95|28.97|28.96|28.76|28.12|27.46|27.35|27.43|26.84|26.88|27.11|27.13|27.2|26.83|27.155|27.94||27.83|28.03|27.57|27.44|27.64|27.72|27.34|27.54|27.265||27.36|27.04|27.21|27.06||26.75|26.36|26.48|26.21|25.94|25.52|25.75|26.43|26.77|26.9|26.681|26.76|26.43|26.76|26.97|28.08|28.3|27.91|28.49|28.44|28.53||28.42|28.28|27.75|27.9|27.68|28.07|28.02|27.86|28.1|28.6201|27.823|27.75|27.75|27.11|26.91|27.42|27.79|27.59|27.63|27.63|27.55|27.24|27.28|26.82|26.08|26.84|27.07|26.99|26.88|26.0368|26|25.911|26.175|26.09|26.69|26.56|26.07|25.11|25.01|24.59|25.37|25.55|25.93|25.82|26.66|27.45|27.34|27.04|26.46|26.55|26.13|26.535|27
02552|15895|/equities/dime-community-ba|R2000VALUE|21.3175|21.18|20.82|21.32|21.23|21.47|21.92|21.69|21.79|21.66|22.12|22.5|22.58|22.94|22.72|22.18|22.59|22.56|22.385|21.69|21.75|22.22|22.13|21.55|21.335|20.975|20.47|20.5|20.38|20.13|19.15|18.71|18.6|18.78|18.555|17.9|17.85|17.37|17.17|17.41||17.62|17.49|17.78|17.63|17.26|17.56|17.25|17.23|17.64|17.91||18.09|18.15|18.23|18.2|18.36|18.49|18.44|17.9901|16.84|16.75|16.48|16.02|16.06|16.6||16.77|17.05|17.445|17.44|16.9|16.95|16.555|15.805|15.57|15.77|15.66|16.04|16.39|16.68|17.52|17.86|16.63|18.05|17.96|19.7|20.45|19.32|18.75|19.18|20.3|20.26|20.445|20.45|20.42|20.45|20.59|20.88|20.97|21.5|21.38||21.43|21|21.2|22.3|22.37|22.48|22.8|23.12|23.49|22.53|22.91|23.24|24.23|23.48|23.62|23.805|23.2|24.66|21.63|27.736|29.04|29.97|29.89|30.285|30.35|30.27|30.44|30.44|29.635|29.61|30.28|30.01|30.26||30.77|30.01|30.55|30.84|31.42|31|31.01|31.04|30.68|31.03|30.65|30.51|29.75|29.72|29.7|29.16|32.15|32.14|32.69|32.56|32.21|31.56|32.16|32.835||31.5984|32.61|32.06|31.62|31.96|31.91|31.37|31.69|31.64||31.69|31.98|31.83|31.755||31.57|31.31|31.845|31.51|31.36|31.02|31.385|31.68|32.22|32|32.15|32.29|32.575|33.16|33.83|35.59|34.77|33.5|34.58|34.495|34.315||34.11|34.365|34.2275|34.305|34.81|35.11|35.105|34.68|34.385|33.68|33.43|33.38|33.97|32.6987|32.15|32.63|33.61|34.48|33.19|32.77|32.5|32.575|32.385|31.37|31.015|31.63|31.87|31.84|31.31|30.18|30.3198|30.29|30.36|30.15|30.91|30.7372|29.95|29.15|29.23|29.54|29.93|30.03|30.63|30.56|31.12|31.68|31.5|30.96|30.72|30.705|30.58|30.68|31.21
02553|41267|/equities/national-bak-hld|R2000VALUE|31.385|31.52|30.98|31.25|31.33|31.31|32.1|32.38|32.52|32.4|32.82|33.53|34.2|34.26|34.09|33.95|34.735|34.47|34.21|33.77|33.61|34.02|34.08|33.83|33.985|33.72|33.47|33.18|30.9|33.8|32.755|32.31|32.1272|32.305|31.81|30.175|30.01|29.5|28.78|28.86||29.01|29.04|29.78|29.37|29.22|29.09|28.66|30.09|31.32|31.355||31.48|31.28|31.4|32.71|32.17|32.94|33.17|34.1|32.07|31.3|30.805|29.62|29.64|30.54||30.05|30.16|30.78|31.3|30.64|29.92|31.18|29.31|28.9|28.96|28.38|28.29|28.29|27.52|28.07|28.14|26.48|28.43|28.87|31.03|31.3|31.13|30.62|30.53|31.4753|31.57|32.06|32.03|31.815|31.89|32.115|31.83|32.04|32.55|32.59||31.77|31.59|31.76|32.95|32.85|33.16|33.39|33.055|33.47|31.3|31.97|33.31|34.81|34.2|33.97|34.09|33.55|34.65|33.12|34.77|36.58|38.69|38.6|39.96|39.7|39.485|40.14|40.48|40.55|40.45|40.805|41.035|41.2201||41.01|40.7|40.79|40.9|41.26|40.97|41.26|42.225|42.185|42.45|43.76|42.89|42.06|41.41|41.45|41.06|41|39.87|41.87|42.17|41.42|41.41|42.27|43.57||43.15|43.35|43.115|42.74|42.96|42.39|42.04|42.88|42.07||41.865|41.9|41.93|41.84||41.64|41.07|40.6|40.15|39.93|40.24|40.64|41.81|42.37|42.76|43.26|42.76|42.21|42.115|42.255|45.25|45.24|44.75|45.15|45.62|48.16||47.56|47.98|47.88|48.05|47.42|48|48.13|47.26|48.61|48.23|46.37|46.82|46.61|44.7|43.045|43.63|43.57|42.07|38.63|40.28|39.93|40.41|40.19|39.255|39.18|39.99|40.34|39.42|38.93|36.29|36.67|36.99|37.28|37.26|38.19|38.41|37.69|36.76|36.96|36.45|37.25|37.13|37.85|37.6|38.4|39.29|38.88|38.59|37.81|38.27|37.86|38.1|39.4175
02554|17322|/equities/trico-bancshares|R2000VALUE|34.8801|34.78|34.5|34.61|34.65|34.53|35.21|35.995|36.39|36.18|36.3|37.44|37.87|37.845|37.51|36.62|37.97|37.535|36.67|36.31|36.17|37.02|37.13|37.1875|38.47|37.88|38.314|38.1068|37.68|37.2|36.22|34.7|34.52|34.55|33.88|32.99|32.82|32.32|32.02|33.1||33.38|33.17|33.65|32.71|32.82|32.97|32.92|33.99|35.45|36.46||36.87|36.77|36.59|37.18|36.79|36.77|37.55|37.59|35.15|34.92|34|32.09|32.05|33.11||33.81|33.75|34.95|34.66|33.26|33.26|33.89|32.07|31.49|31.1|30.335|30.42|30.675|29.96|30.21|30.05|28.66|31.11|31.87|34.53|35.76|35.94|35.7|36.325|37.81|37.9|38.14|38.24|38.04|38.4|38.67|39.745|39.51|40.21|40.29||40.31|40.07|39.69|40.91|40.99|40.54|41.39|41.715|42.62|40.46|41.28|42.61|45.1|43.62|43.26|43|41.51|42.99|41.075|43.54|45.79|47.74|49.5|50.37|49.91|49.76|49.95|50.26|49.99|49.76|49.99|50.04|50.5006||50.33|50.12|50.02|50.2|50.67|50.28|50.3906|50.27|50.7275|51.35|50.15|50.49|50.02|49.04|49.64|49.2|47.92|48.59|48.035|48.31|48.33|47.93|48.54|49.48||49.065|48.54|48.16|48.29|48.61|49.05|48.82|49.735|49.89||50.71|50.425|50.16|50.23||49.7|48.92|48.83|48.44|48.24|48.39|48.42|49.89|50.545|50.535|50.63|50.51|51.36|51.285|51.13|53.02|53.19|51.85|52.87|52.76|53.88||53.2|53.41|53.71|53.94|53.87|52.8461|55.18|55.4|55.52|56.755|55.58|56.32|56.87|55.9|55.84|56.54|57.62|56.89|55.74|53.8|50.73|50.64|50.66|49.51|49.7636|50.54|51.02|50.7|49.9|47.74|47.26|47.48|47.19|46.59|46.77|46.44|45.97|44.8|44.57|44.865|45.4|45.31|45.65|45.5|46.26|47.25|47.3825|46.77|46.28|46.59|46.3088|46.19|46.88
02555|20830|/equities/ltc-properties-inc|R2000VALUE|32.25|32.05|31.82|31.89|31.56|31.4|31.53|31.71|31.81|32.2|32.69|33.08|33.6175|33.55|33.67|34.05|33.7001|33.5406|32.89|33.32|33.13|32.955|34.1|35.125|35.3|35.21|35.07|34.77|34.435|34.4192|33.9|33.92|33.8805|33.96|33.91|33.2|32.79|32.89|32.33|33.085||33.09|32.51|32.95|32.8|33.01|32.325|32.12|32.68|33.02|33.54||33.86|33.8|33.8|33.375|33.32|33.3|33.53|33.42|32.61|32.45|32.57|31.91|31.43|31.26||30.8705|30.975|31.52|32.06|31.98|32.25|32.53|32.6436|32.79|33.54|33.5|33.2|33.2|33.005|33.24|33.175|32.72|32.36|32.26|33.36|33.23|33.5|33.3|33.77|33.81|33.745|34.02|33.91|34.2|34.5|34.3|34.2886|34.72|34.33|33.87||33.6|33.0301|32.83|33.625|34.5|34.38|33.5601|33.37|33.17|31.9|31.945|32.31|33.39|33.4799|33.07|33.58|33.44|34.045|33.53|33.5|34.61|34.74|34.595|34.82|35.15|34.89|34.6301|35.79|36.33|36.36|36.61|36.56|37.36||37.45|36.5|36.83|37.01|37.28|36.57|36.57|36.67|36.86|37.06|37.79|38.37|37.55|37.67|37.77|37.48|36.45|36.34|36.5|36.74|36.51|37.26|37.32|37.33||37.23|37.035|35.95|35.485|35.81|35.5|35.13|35.9|35.28||35.23|35.175|35.09|35.77||35.81|35.39|36.57|36.6|36.9|36.58|37.75|38.05|38.69|38.05|38.48|38.76|38.6777|38.47|38.465|38.8|38.79|38.07|38.05|38|38.61||38.445|38.83|38.599|38.585|38.01|38.39|39.22|39.28|39.235|38.79|38.24|37.895|38.185|38.26|37.115|38.07|38.02|38.48|37.79|39.12|38.66|38.21|37.9|37.24|37.675|37.7436|37.82|37.1636|36.54|35.86|35.87|35.68|36.25|35.91|36.31|36.75|37.6721|36.94|36.63|35.52|36.13|36.14|36.16|38.17|38.9663|40.08|40.85|41.45|41.44|42.39|42.65|44.14|44.3612
02556|21218|/equities/aar-corp|R2000VALUE|60.96|60.75|60.19|61.005|60.94|59.9|59.6|57.931|58.65|58.75|58.89|59.44|59.35|58.905|59.54|60.23|59.64|59.26|58.36|58.81|59.135|58.3|58.235|57.735|57.78|57.3|58.27|59.485|58.37|58.44|58.65|58.16|57.63|57.815|57.87|58.01|57.32|57.195|56|56.7||57.38|57.68|57.04|56.08|55.38|54.695|54.97|56.11|55.09|54.88||54.88|54.86|55.27|54.94|54.405|54.47|54.69|53.88|51.9|51.48|52.27|50.06|50.08|51.4||51.58|51.44|52.205|53.19|53.19|52.96|53.43|52.99|51.92|51.37|51.38|51.62|52.16|52.23|51.85|52.1|50.921|53.48|52.53|52.59|52.05|51.38|51.23|52.6|53.88|53.99|53.83|54.33|54.195|53.96|53.71|54|53.74|53.32|53||52.58|52.43|53.015|54.42|54.23|54.01|54.19|53.84|54.3|52.835|53.4|52.54|52.38|51.43|50.31|49.745|49.06|52.27|50.73|51.98|53.82|53.96|54.59|54.63|55.7|54.8|53.76|54.08|54.765|53.95|53.93|53.23|53||53.81|53.65|52.9201|51.62|51.11|50.165|50.76|51.59|51.14|50.8468|51.88|51.67|51.05|50.09|49.73|49.72|49.265|47.68|47.87|47.84|47.65|47|48.55|48.81||48.71|48.14|46.91|45.6601|45.94|45.2|44.5|44.56|44.21||44.4|43.95|43.6|43.1||42.2|41.53|41.17|44.25|44.35|42.85|43.38|45.13|45.82|45.18|45.42|46.11|45.72|45.63|46.81|46.32|46.32|44.77|44.9363|44.83|46.14||46.12|46.17|45.36|45.45|44.915|44.535|43.94|43.945|44.64|44.79|43.52|43.74|43.02|42.28|41.8524|42.64|44.6|44.18|43.89|43.695|43.19|42.83|42.41|41.66|41.325|40.58|40.02|38.9|38.3|37.19|37.49|38|38.31|37.5|37.73|37.22|37.66|36.08|35.485|34.94|34.845|34.88|34.51|33.75|37.49|38.9|38.91|38.31|37.92|39.62|40.31|40.995|42.9
02557|21067|/equities/griffon-corp|R2000VALUE|39.93|40.05|39.43|39.88|40.35|40.34|40.22|40.14|40.43|42.32|42.061|41.645|41.83|41.65|42.13|41.29|41.61|40.27|39.98|40.85|41.87|41.29|41.41|41.31|42.06|41.631|41.07|41.04|41.23|41.56|41.47|41.47|41.04|41.3|41.49|41.16|39.91|39.7|39.06|39.93||40.14|40.225|40.105|38.98|38.15|37.47|37.33|37.67|38.01|37.13||36.99|35.88|36.01|36.875|36.34|35.88|35.73|35.32|34|33.36|32.49|31.35|31.27|31.95||31.79|31.74|32.08|31.9|32.15|31.93|31.62|31.05|30.67|30.75|30.44|30.09|30.18|29.785|29.11|28.7357|27.5559|26.6493|26.2555|26.7149|25.8241|25.7397|25.9179|26.4196|27.09|26.7853|24.3519|28.9138|28.9466|28.5247|28.4403|28.5059|28.5153|28.234|27.737||27.3338|27.662|28.4872|29.6405|28.9842|29.2748|29.0967|28.6653|28.6841|27.7089|28.4403|28.8529|28.6466|27.9714|27.5964|27.7839|28.0371|29.1482|28.9748|30.747|33.1006|33.7852|33.659|33.6492|34.9479|33.4007|33.9352|34.1977|34.4275|33.9258|34.6385|34.2728|34.7604||36.7483|36.978|36.8983|36.8983|36.7717|36.2513|36.2982|37.3859|37.5266|38.333|39.0269|38.5346|37.0765|36.8327|36.6826|37.2124|36.8608|36.4201|35.9043|35.5058|35.2292|34.7604|36.1669|36.6451||35.9887|35.2386|36.12|35.895|33.9446|33.1663|32.7912|33.8414|33.4523||32.1067|32.2286|32.4724|33.4194||33.0069|32.1517|32.6787|31.8347|32.1536|31.7128|32.4067|33.2038|33.8789|32.538|32.463|32.2473|32.3645|32.3505|32.1348|32.2848|32.6224|31.7879|31.7383|32.4818|33.8039||33.5226|33.11|32.388|31.6378|28.6653|31.2721|31.6378|30.522|31.5909|30.2219|29.3545|29.303|28.8623|28.5997|28.5716|29.378|29.9312|30.1214|30.3157|30.1281|29.7906|29.1248|28.2528|27.6339|27.1932|27.8027|28.4966|27.8495|27.2213|27.0525|28.0183|27.7183|28.3559|28.1777|29.303|29.2655|28.9748|27.6057|27.5401|26.8181|26.8837|26.7571|26.7056|26.714|27.7651|29.2748|29.2655|29.1998|29.4155|30.25|30.0719|30.0719|31.6191
02558|20180|/equities/government-properties-income-trust|R2000VALUE|7.185|6.935|6.835|7.09|6.79|6.7711|6.675|6.855|6.92|6.91|7.035|7.34|7.4|7.465|7.465|7.6|7.45|7.36|7.19|7.19|7.33|7.5|7.43|7.35|7.705|7.62|7.7|7.6801|8.16|8.35|8.15|7.94|7.99|7.92|7.94|7.835|7.7|7.61|7.41|7.75||7.655|7.58|7.71|7.72|7.79|7.135|7.08|7.305|7.66|7.82||7.88|7.75|7.755|7.8|7.725|7.7215|7.82|7.77|7.36|7.45|7.175|6.94|7.18|6.87||6.545|6.61|6.705|6.885|6.565|6.52|6.44|5.95|5.93|5.96|6.05|5.98|6.15|6.124|6.25|6.25|5.91|5.93|5.855|6.11|6.45|6.36|6.42|6.525|6.79|6.7699|7.275|7.2|7.21|7.375|7.67|7.99|8.29|8.46|11.18||11.7619|11.73|11.82|12.19|11.88|11.68|11.325|11.07|11.25|10.61|10.85|11.67|12.16|12.07|11.61|12.07|12.83|13.39|13.332|13.72|14.535|14.83|14.225|16.81|16.89|16.54|16.205|16.44|16.85|16.72|16.84|16.67|16.58||17.31|17.05|16.31|16.45|16.31|15.88|15.99|16.27|16.41|16.524|17|17.2|16.68|16.72|16.62|16.33|16.03|15.76|15.9111|15.7715|15.5|16.61|16.74|17.03||16.89|16.5|15.87|15.25|15.22|14.87|14.64|14.4|13.771||13.23|13.32|13.44|13.62||13.58|13.24|13.625|13.33|13.44|13.612|14.35|14.395|14.405|14.15|14.27|14.21|13.91|14.035|14.33|14.5701|14.91|14.89|14.8|14.74|14.87||14.55|14.84|14.5843|14.58|14.0709|14.36|14.83|14.9|15.375|15.2|14.72|15.08|15.08|14.89|14.69|15.12|15.29|14.97|14.42|14.805|14.86|14.33|14.11|13.76|14.52|14.34|14.6399|14.37|13.99|12.68|12.58|12.17|12.21|12.33|12.8|13.1605|14.13|13.84|13.555|13.48|13.9|13.95|14.4|15.41|16.53|16.96|16.98|16.97|16.96|16.99|17.225|17.5|18.1655
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE|40.52|40.605|39.72|39.82|39.71|40.61|40.88|40.13|40.4|39.93|39.725|40.93|41.43|41.02|41.99|40.75|41.66|41.29|39.71|38.95|38.59|39.13|38.3|38.26|37.62|36.9201|36.5|36.2505|35.99|35.52|34.52|34.02|34.42|35.415|35.24|34.6312|34.325|33.36|33.02|34.1||34.27|34.23|33.55|32.2|32.3|32.14|31.55|32.22|33.04|32.03||32.84|32.51|32.11|32.76|32|32.69|32.53|32.2175|30.47|30.96|30.54|29.57|29.73|29.65||30.56|30.7|31.2|31.41|31.09|30.87|29.57|29.87|30.01|31.425|30.91|30.48|30.53|31.18|31.86|31.48|30.835|30.9|31.44|32.44|32.06|31.7778|31.62|32.18|32.35|32.51|32.37|32.87|33.695|34.0874|34.195|33.68|33.78|33.61|32.79||31.89|31.82|31.705|31.65|29.84|29.18|29.33|29.22|28.34|26.91|27.31|27.91|27.6|26.41|25.6|25.745|25.5612|28.75|28.87|30.33|30.85|31.27|31.975|33.18|31.8|31.69|30.93|31.02|31.11|30.9809|30.8|30.12|31.03||31.68|33.48|32.74|33.592|33.5|32.42|32.005|32.75|31.24|30.83|31.52|30.86|31.62|33.13|33.165|34.43|32.11|31.305|31.98|32.38|31.35|30.61|31.16|31.79||30.75|30.8001|30.06|30.08|30.13|29.06|28.22|28.37|28.37||30.13|29.6|29.925|31.54||30.47|29.45|30.81|30.11|30.27|30.75|31.7|32.15|32.35|31.12|31.01|31.22|31.84|32.33|33.51|34.8|35.2|35.45|34.83|34.42|35.72||35.11|35.5|34.16|34.46|35.82|36.33|36.77|37.51|36.825|34.95|34.01|34.0601|34.71|34.46|32.85|33.23|34.32|33.36|32.63|34.2|34.275|33.5|33.73|33.425|33.55|33.34|32.66|32.095|31.29|30.41|29.31|28.73|32.395|32.4|31.75|30.47|30.23|28.51|26.315|25.65|25.17|24.5641|24.21|25.61|28.42|29.315|29.3418|29.81|29.9004|32.4|32.3|31.054|31.32
02560|15475|/equities/astec-industries|R2000VALUE|52.3|52.02|51.28|51.995|51.99|51.34|50.84|51.74|52.1|51.89|51.55|51.48|52.22|52.08|52.52|52.26|52.2928|51.555|51.28|50.87|49.2|48.37|47.8|46.98|47|47.17|46.6771|46.67|46.92|46.17|46.83|46.25|44.83|45.36|45.08|43.59|43|42.97|42.38|43.68||44.94|45.37|43.68|43.57|43.05|42.86|42.56|43.595|43.5|43.54||43.64|43.99|45.2|44.96|43.12|42.2|42.06|42.95|40.31|39.57|37.96|36.6919|36.61|37.71||37.84|37.23|37.92|38.8|38.65|38.91|38.75|38.14|37.71|38.56|38.58|38.88|39.685|40.5|41.27|41.18|40.09|43.37|40.305|41.02|40.41|39.425|39.9|40.46|40.99|40.02|40.19|40.64|41.37|40.96|40.61|40.13|40.05|38.77|38.01||38.09|38.18|38.79|40.63|40.625|40.2062|39.73|39.02|38.065|37.47|38.54|39.21|38.9|38.34|37.65|38.38|38.85|40.84|40.31|41.82|44.48|45.005|45.055|46.53|48.3|47.26|44.33|44.785|44.595|44.13|44.48|43.815|44.03||44.92|44.515|44.32|43.89|43.49|42.46|43.34|44.44|43.76|44.08|44.6|44.15|43.225|42.78|43.075|42.34|41.7701|40.0605|38.92|38.36|37.504|37.294|38.44|38.29||37.594|38.41|37.64|36.92|36.59|35.73|41.03|41.37|40.39||40.35|40.37|39.97|40.88||40.28|39.43|41.475|40.83|40.28|39.5|40.09|43.355|42.4|41.125|41.66|42.36|42.77|42.62|43.29|42.89|42.8|42.385|42.78|43.01|42.56||42.11|42.19|41.81|41.62|40.97|41.975|43.31|42.9575|42.91|42.92|41.23|43.055|42.59|42.53|40.535|39.68|43.5|42.535|41.44|40.0654|38.4|37.165|36.75|34.48|34.61|34.88|35.02|34.03|33.04|32.81|33.21|32.52|32.04|31.63|33.28|32.88|32.22|31.32|31.1|31.04|32.16|31.91|32.46|32.55|33.68|34.72|34.64|35.32|34.9|36.3|36.09|37.22|39.33
02561|16073|/equities/first-defiance|R2000VALUE|18.71|18.685|18.25|18.635|18.42|18.54|18.96|19.27|19.53|19.931|20.5101|20.87|21.214|20.835|20.7|20.44|21.1|21.03|20.66|20.92|21.13|21.45|21.86|21.65|21.1575|18.76|18.49|18.33|18.14|18.3|17.61|17.29|17.19|17.38|17.32|16.765|16.83|15.96|15.7|15.89||15.99|15.99|16.095|15.73|16.1|16.26|15.71|15.675|16.1|16.25||16.27|16.06|16.08|16.015|15.96|16.55|16.53|16.2|14.76|14.66|14.39|13.75|13.68|14.01||13.985|14.05|14.36|14.65|14.1952|14.16|14.36|13.73|13.6|13.82|13.62|13.64|13.83|13.8|14.01|14.48|13.77|14.87|15.08|16.14|16.52|16.54|16.27|17.985|18.71|18.6|18.86|18.87|18.83|19.02|19.12|19.46|19.58|19.96|19.93||19.95|19.97|19.9|20.53|20.39|20.38|20.63|20.78|21.17|20.045|20.31|20.81|21.67|20.56|19.91|20.81|20.57|21.42|19.985|21.26|22.58|23.67|23.63|23.995|24.41|24.23|24.62|24.72|24.945|24.925|24.91|24.625|24.5696||24.49|24.65|24.625|24.61|24.9|24.69|24.64|25.04|24.8635|24.975|25.205|24.83|24.74|24.305|24.3727|24.07|23.5714|23.445|26.88|27.045|26.72|26.49|26.72|27.34||27.24|27.34|27.27|27.06|27.11|27.23|26.72|27|26.69||26.82|26.75|26.685|26.84||26.72|26.4|26.46|26.19|26.05|25.955|26.21|26.56|26.8|27.22|27.49|27.49|27.355|27.48|27.44|28.53|28.535|28.12|28.66|28.67|29.41||29.16|29.4136|29.21|29.26|29.15|29.75|30.1366|29.16|28.5893|29.37|28.4441|29.03|28.84|28.15|27.48|27.81|28.51|28.73|28.28|27.951|27.7135|27.52|27.43|26.995|26.66|27.455|27.83|27.82|27.44|26.02|26.2|26.17|26.18|26.015|26.44|26.6|26.49|25.67|25.67|25.71|25.8|25.805|26.53|26.29|26.82|27.19|26.74|26.18|25.57|25.65|25.46|25.7|26.67
02562|17481|/equities/veeco-instruments|R2000VALUE|27.6536|27.85|27.4|27.74|28.1277|28.25|28.31|27.77|28.03|28.69|29.66|29.51|29.81|29.95|29.47|28.59|28.02|28.13|28.415|27.97|27.86|27.47|27.15|26.89|26.05|26.1967|26.06|26.02|25.52|26.31|26.29|25.71|25.43|24.26|24.13|23.97|23.93|24.2|24.13|24.69||25.35|25.68|25.1|24.88|24.32|24.13|24.18|24.31|24.64|24.82||24.34|24.38|24.73|25.02|24.84|25.01|25.21|25.0943|24.25|24.17|24.43|23.79|23.74|24.22||23.24|22.77|22.36|22.71|22.69|22.73|21.8321|21.25|21.57|20.62|20.57|20.44|20.422|19.05|18.35|17.94|17.7|18.095|18.09|18.375|18.29|18|18.245|18.49|18.68|18.76|18.8|18.81|19|19.1|19.37|19.562|19.56|19.95|19.525||19.6|19.69|19.85|20.5|20.92|20.8307|20.53|20.335|20.47|20.36|20.66|20.48|20.69|20.71|20.87|20.61|20.41|20.82|20.25|20.63|21.02|20.67|20.46|20.95|21.45|20.87|21.39|20.9|20.745|20.52|20.73|20.435|21.03||21.16|20.03|20.21|19.7|19.97|19.86|20.27|20.185|20.48|20.65|21.06|20.87|19.7551|19.35|19.36|19.95|19.67|19.35|19.795|19.27|19.84|19.64|20.11|20.17||20.31|20.19|19.92|19.655|19.5833|18.76|18.37|18.44|18.22||18.18|18.24|18.05|18.03||18.17|18.02|18.66|18.675|18.71|18.95|19.06|19.3|19.33|18.81|19.02|18.84|18.82|18.94|19.44|19.35|19.56|18.595|18.53|18.5|19.45||19.33|19.27|19.2|19.56|18.655|18.77|19.49|19.41|19.455|18.87|17.92|17.53|17.9|17.64|17.06|17.7|18.16|18|18.05|17.97|18.58|18.49|17.88|17.81|17.76|17.48|17.4319|17.38|17.08|16.11|17.11|17.81|18.01|18.43|19.56|19.05|19.45|18.45|18.28|18.2615|18.55|18.59|18.45|18.28|18.71|19.25|19.31|19.35|19.26|19.775|19.95|20.035|20.8
02563|39252|/equities/brookdale-senior-living|R2000VALUE|4.14|4.12|4.2|4.1787|4.155|4.02|4.01|4.06|4.12|4.075|4.06|4.08|4.19|4.2|4.5|3.86|3.71|3.76|3.75|3.65|3.465|3.48|3.435|3.465|3.48|3.48|3.51|3.56|3.591|3.63|3.62|3.65|3.725|3.635|3.7|4.235|4.15|4.1|4.005|4.19||4.13|4.21|4.14|4.045|3.95|3.865|3.855|3.95|3.92|3.97||4.05|4.02|4.15|4.05|4.025|4.01|3.955|3.73|3.5|3.505|3.42|3.38|3.33|3.4||3.37|3.35|3.46|3.66|3.63|3.65|3.65|3.535|3.59|3.67|3.72|3.815|3.95|3.92|3.87|3.91|3.65|3.88|3.9|4.195|4.16|4.205|4.172|4.22|4.25|4.19|4.11|4.18|4.16|3.99|3.97|4.06|3.9316|3.24|2.8501||2.82|2.795|2.83|2.92|2.87|2.88|2.69|2.61|2.44|2.27|2.32|2.42|2.53|2.49|2.59|2.71|2.68|2.77|2.8|2.92|3.1305|3.23|3.23|3.205|3.28|3.15|3.11|3.22|3.2925|3.17|3.25|3.16|2.96||3.025|2.8206|2.84|2.82|2.725|2.57|2.53|2.565|2.52|2.595|2.78|2.82|2.78|2.85|2.835|2.81|2.795|2.7|2.77|2.64|2.37|2.38|2.42|2.51||2.73|2.82|2.87|2.86|2.8565|2.83|2.73|2.67|2.67||2.69|2.69|2.67|2.625||2.7|2.62|2.75|2.61|2.66|2.63|2.725|2.775|2.73|2.675|2.85|2.92|2.99|3.005|3.295|3.15|3.05|2.85|2.88|2.87|3.13||3.11|3.15|3.04|3.1|2.88|3.27|4.85|4.87|4.6|4.295|4.13|3.93|4.23|4.09|4.115|4.19|4.39|4.445|4.46|4.48|4.56|4.36|4.315|4.285|4.67|4.635|4.69|4.5483|4.43|4.29|4.365|4.36|4.535|3.95|3.87|3.875|4.18|4.25|4.235|4.265|4.4|4.34|4.4|4.41|4.8|5.19|5.17|5.1648|5.0492|5.15|4.98|5.08|5.05
02564|24396|/equities/tompkins-financial-corp|R2000VALUE|51.09|50.85|50.87|51.29|51.74|51.9|53.02|53.75|53.77|53.96|54.92|56|56.475|54.9901|56.75|56.06|57.775|58.42|58.54|58.455|58.76|59.58|60.2579|60|59.12|58.74|58.29|58.76|59.2601|59.13|57.08|55.2|55.5|56.18|56.32|55|55|54.3|53.445|55.22||55.27|55.56|56.64|56.02|56.15|53.34|55.5|55.7|57.34|58.765||58.6|58.5|58.24|58.49|58.61|59.73|59.45|58.59|54.39|54.4|53.72|52.09|51.51|53.3||53.1486|53.5024|54.69|55.11|53.81|52.554|54.2694|53.02|50.9|50.35|49.46|50.32|51.21|51.44|52.6|53.06|48.68|52.91|54.48|58.09|58.08|58.07|57.23|57.56|59.58|58.74|60.02|60|60.03|59.655|60|62.12|62.1|63.3|63.07||63.18|62.92|62.58|64.67|65.06|64.935|66.5|66.135|66.9|64.52|64.22|66.12|68.9101|67.55|67.05|66.9404|66.08|67.63|66.29|68|69.56|72.31|72.41|73.41|73.55|73.31|74.12|74.48|74.6|74.83|74.97|75.16|75.82||75.7877|76.08|75.6|75.62|76.53|75.55|75.845|77.075|76.5689|76.34|77|75.58|74.27|74.42|74.28|75.35|74.27|74.18|74.5|74.815|74.195|73.93|74.185|75.65||76.23|75.65|74.405|74.335|75.235|75.3537|74.83|75.84|76.295||76.45|76.8702|76.7|77.745||76.65|75.9713|75.9|75.05|75.78|74.4501|75.7|77.4|79.25|79.3|79.64|80.04|79.79|80.41|80.43|82.63|82.65|81.0356|81.68|81.945|82.3||82.89|82.68|82.635|82.285|82.08|82.18|82.6339|81.25|80.96|81.32|80.35|80.9|81.68|81.51|80.55|81.29|82.7001|82.07|81.26|80.06|79.46|78.685|78.48|76.21|76.04|77.12|78.27|77.9756|76.87|73.45|74.13|73.4|73.09|73.25|74.85|74.86|74.23|72.22|72.45|72.58|73.04|73.24|74.12|74.07|74.76|75.89|74.4|74.71|74.32|74.77|73.84|73.48|75.06
02565|942638|/equities/enova-international-inc|R2000VALUE|50.865|50.33|49.94|50.485|49.205|49.74|49.88|49.66|50.03|50.35|50.4|51.54|52.13|53.07|54.01|54.34|55.3|53.56|53.86|53.95|54.32|54.7473|54.6|54.33|56.07|56.775|55.53|55.575|56.33|57|56.17|55.02|54.04|54.735|53.68|52.93|52.32|52.26|51.53|52.57||52.88|53.11|52.42|51.04|50.78|51.08|51.61|51.86|51.54|51.685||51.49|50.82|50.75|51.44|50.78|51.33|51.27|50.8|47.93|46.74|47.14|46.255|45.89|46.6||46.2|45.3|45|45.5|45.53|45.26|44.6|43.5|42.83|42.17|42.15|41.77|42.01|42.17|42.82|42.81|41.78|42.858|42.55|43.755|43.07|42.04|40.93|47.33|48.26|47.49|47.59|46.78|46.17|45.22|45.455|45.24|44.72|44.02|43.37||42.83|42.37|42.93|43.14|43.735|43.25|43.16|42.675|42.18|41.14|41.8|42.545|43.13|41.75|41.715|41.2|41.3|43.165|42.96|45.47|48.25|48.63|48.22|48.19|49.69|48.21|48.55|48.28|48.54|48.155|48.6556|48.78|48.7||49.88|49.95|49.96|49.5|49.6705|49.84|50.58|51.14|50.71|51.245|51.04|46.85|44.87|44.33|43.8|43.58|41.94|40.89|40.69|40.66|39.59|38.86|40.04|40.48||40.605|40.15|39.56|38.08|38.47|37.99|37.81|38.9|38.5||38.12|37.86|37.55|37.83||37.485|37.23|38.31|37.14|37.07|36.84|37.71|38.79|39.13|38.64|38.95|38.61|38.97|38.9|39.44|39.17|39.6|38.665|39.11|38.74|38.95||38.59|38.66|38.21|38.22|38.16|38.32|38.6|38.43|40.425|39.29|38.225|37.99|36.75|36.78|35.665|37.45|37.115|36.04|34.152|32.19|31.85|31.15|30.64|29.83|30.16|29.83|32.13|31.47|31.22|30.02|30.461|30|30.08|30.09|30.74|30.61|30.74|29|29.12|28.66|29.135|28.94|29.28|29.9|31.245|32.35|32.84|32.88|32.61|32.765|32.48|33.09|35.78
02566|20893|/equities/proassurance-corp|R2000VALUE|17.69|17.66|17.48|17.28|17.245|17.2|17.26|17.66|17.71|17.97|17.93|17.94|18.03|18.06|17.0758|16.66|16.6292|16.61|16.57|16.61|16.6125|16.76|17.03|16.75|16.65|16.33|16.115|16.04|16|15.86|15.51|15.425|15.21|15.38|15.45|15.32|15.34|15.29|15.02|15.105||14.99|15.08|14.95|14.91|15.06|14.68|14.57|14.61|14.71|14.67||14.48|14.23|14.23|14.55|14.315|14.12|13.79|13.07|12.655|12.52|12.3|12|11.98|11.929||11.87|12.2|12.66|12.34|12.62|12.7|12.51|13.02|14.32|14.52|14.52|14.26|14.25|18.59|18.27|18.23|17.595|18.12|17.71|17.9|17.76|17.56|17.5|18.01|18.21|18.16|18.34|18.3|18.22|17.9|17.94|18.2|18.43|18.52|18.45||18.36|18.19|18.11|18.195|18.26|17.9375|17.59|17.285|17.69|17.35|17.51|18.09|18.23|17.89|17.65|17.66|17.58|17.95|17.69|18.17|18.56|18.82|19|19.4|19.49|19.415|19.02|18.59|18.91|18.57|19.345|19.41|19.38||19.56|19.45|19.16|19.25|19.27|18.9|18.87|19.4|19.71|19.755|19.68|19.26|19.17|18.89|18.76|18.75|18.95|18.82|18.84|18.945|18.9|18.54|18.495|18.78||17.95|17.98|17.88|17.74|17.5|17.54|17.43|17.4506|17.36||17.22|17.02|16.97|17.38||17.62|17.69|18.01|17.75|17.16|16.9|17.69|18.2075|18.51|18.59|18.82|19.13|19.3|19.41|19.6|19.76|19.9|19.35|19.7|19.65|19.75||19.49|19.435|19.24|18.93|19.42|19.6|19.56|19.39|19.48|19.565|19.11|21.99|21.73|21.39|21.2|21.64|22.045|21.56|21.0811|20.86|20.63|20.49|20.37|20.05|19.9|20.59|20.69|20.17|20.1|19.37|19.63|19.49|19.38|19.08|19.53|19.84|19.5|19.21|18.71|18.35|18.89|19.08|19.54|19.68|20.46|20.97|20.7|20.49|20.17|20.18|20.17|20.575|21.19
02567|15705|/equities/city-holding-comp|R2000VALUE|91.61|91.22|90.18|90.02|90.14|90.07|91.335|91.45|91.96|91.6|91.91|94.465|95.96|95.79|96.79|96.33|97.4|97.16|97.375|97.65|97.6|98.01|98.7436|98.47|97.62|96.45|94.53|94.95|95.04|94.29|93.07|92.22|91.55|90.9|91.32|89.72|88.8317|89.71|88.17|89.41||89.62|89.63|92.16|91.33|90.9|90.45|89.11|91.5|94.12|95.725||96.525|95.915|95.39|95.9|95.865|95.19|95.01|95.04|90.12|89.22|87.39|86.53|85.41|88.025||87.57|87.17|87.48|89.45|87.815|87.42|88.205|87.14|85.13|84.03|82.53|83.08|84.66|85.61|87.54|85.001|87.385|89.4|88.32|91.23|90.26|87.32|86.84|88.15|89.03|87.92|89.87|89.9|89.2|89.29|88.42|89.91|89.66|89.22|88.56||87.51|87.21|87.01|89.69|90.02|88.43|90.02|91.3|91.73|88.76|89.21|90.31|92.88|91.54|91.46|90.7|90.52|92.68|86.63|89.46|90.265|93.06|94.36|96.25|96.07|95.87|96.685|98.05|97.34|97.73|98.59|98.65|99.155||99|98.35|98.33|98.37|99.05|99.3|98.27|99.02|97.61|97.94|94.25|95.78|94.43|93.0809|92.17|90.9|90.3|89.82|89.56|89|88.81|89.1|90.2|92.05||91.41|91.35|91.8094|91.21|91.13|91.83|91.02|92.12|91.56||92.95|93.67|93.48|93.63||93.2152|92.25|93.33|92.8|92.06|91.225|91.19|92.5|93.21|94.11|94.5|94.83|95.57|95.94|97.83|100.96|100.43|99.35|99.67|99.5|99.71||98.85|98.19|97.6|97.63|97.255|97.22|97.65|96.37|95.6325|98.78|96.91|98|98.17|98.11|96.28|97.51|98.34|100.63|99.95|99.105|99.895|101.47|101.17|98.48|96.52|91.8449|94.11|93.13|92.41|87.8101|90.02|90.2791|89.56|88.21|88.87|88.81|90.32|88.8|88.24|87.34|86.33|85.97|86.82|85.48|86.55|88.21|87.51|86.5|84.74|85.18|84.7|84.85|86.045
02568|15404|/equities/amerisafe|R2000VALUE|45.4392|44.8905|45.156|45.3949|45.6515|45.7489|46.1648|46.4745|46.5453|46.6426|46.0586|45.8374|46.4745|46.6072|47.439|47.439|47.554|47.0054|46.6692|46.5099|45.9081|44.8817|45.9789|48.4212|48.7132|47.8947|47.7399|47.8638|47.2532|47.1116|46.6736|46.501|45.6161|45.9347|46.1117|45.6073|46.2754|46.8904|46.4656|46.0497||47.0585|46.9612|46.3771|45.7843|46.4568|45.8993|45.3418|46.1913|46.2356|46.4125||46.6426|46.1028|46.3417|46.1825|46.1559|46.6957|47.0851|47.324|45.8727|45.3374|44.9348|44.8994|44.979|45.0763||45.4745|45.6073|46.625|47.4479|47.6204|48.1292|47.9522|48.6602|48.7663|48.6867|49.0053|48.377|48.5982|49.0185|49.492|49.3415|48.4566|49.1911|48.2797|48.7221|48.5097|45.1294|46.1559|46.0586|46.7222|46.4037|46.3329|46.0763|45.9135|45.5542|45.3285|45.1029|45.1737|45.1339|45.041||44.333|43.9879|42.5633|43.103|43.1738|42.6694|42.9969|43.0765|43.2623|42.0589|42.7668|43.2092|44.5985|43.5366|43.2889|43.3685|42.988|43.8994|43.8287|44.4835|44.4038|45.9435|46.2533|46.8107|46.9346|47.3063|47.0851|47.3417|47.3594|47.4656|47.439|47.5054|46.6338||47.8284|47.5186|46.8992|47.0364|47.0497|46.7753|46.8196|48.3593|48.7929|48.9876|47.9699|47.6248|47.0275|47.8284|46.6293|47.0674|46.6515|46.0763|46.3771|46.1825|45.3507|44.9525|45.6604|45.6781||46.0586|45.9435|45.3949|45.1958|45.2445|44.2888|44.9259|45.3507|45.5453||45.6869|46.094|46.1825|46.0763||46.5718|45.8952|45.3684|44.7489|43.3774|43.1473|43.7684|44.3861|44.51|44.0271|44.5366|44.8551|44.8751|45.0598|45.0852|46.0409|46.8904|47.1313|46.8342|46.8094|47.2964||46.826|46.1905|45.9016|45.7902|45.8521|45.8934|45.4973|45.555|45.7944|46.0254|48.0895|48.046|48.633|48.2242|48.1503|48.8373|50.3504|50.5048|50.333|49.1417|45.898|45.8198|45.6111|41.7891|42.2333|43.2075|42.7761|42.4022|42.3935|40.7152|40.9847|40.8978|39.089|39.8716|40.3151|40.5325|40.7847|40.4543|40.5499|39.8977|40.2543|40.1803|40.1847|40.2717|40.663|41.2978|41.0851|40.9847|40.6369|40.776|40.9934|41.1587|42.4892
02569|15519|/equities/bancfirst-corp|R2000VALUE|95.47|95.68|94.31|95|93.76|94.02|96.43|96.21|96.48|95.93|95.75|97.01|98.845|98.57|99.15|98.16|100|99.99|99.48|97.97|98.19|99.15|99.95|98.99|99.52|98.415|98.87|97.77|100.775|100.63|99.32|95.19|93.01|94.28|94.195|93.63|93.8|92.92|89.76|90.19||91.12|91.49|89.79|88.92|89.45|88.58|88.245|90.535|92.22|92.57||92.11|92|92.05|92.58|91.615|91.18|91.99|92.27|88.13|86.575|87.33|84.73|84.05|84.96||84.6|83.75|84.66|85.44|81.55|80.26|79.89|77.45|75.92|74.55|73.36|72.1|72.27|71.37|72.18|73.05|68.44|73.5|74.06|78.98|78.71|75.27|70.76|77.81|81.39|80.23|80.38|80.21|80.18|80.4|80.87|81.55|81.76|83.1639|82.35||81.405|81.06|80.05|81.284|81.51|80.92|83.165|83.14|83.93|80.02|80.59|83.65|84.3301|83.76|82.58|80.49|79.91|82.32|80.67|83.55|85.19|87.08|87.785|87.99|88.055|87.07|89.03|90.135|88.96|89.06|88.6|87.57|88.17||86.465|87|87.51|87.4|87.8|86.9|86.56|86.15|83.55|84.18|84.24|84.35|85.3575|83.23|83.04|82.06|81.25|81.71|81.47|80.24|81.88|83.01|85.32|88.49||87.865|85|85.66|83.48|83.0076|83.27|83.27|85.8|86.27||84.69|86.06|87.8|87.93||87.19|86.67|87.68|87.57|86.92|84.37|86.14|89.17|91.07|92.1|92.3101|93.21|93.01|94.315|94.7|98.77|100.435|98.3965|100.22|99.95|101.13||100.095|99.37|98.42|99.4|97.69|100.12|99.52|96.69|95.01|100|97.51|96.975|96.415|94.4|92.86|94.32|95.2002|94.63|94.29|94.53|94.54|93.53|93.795|95.4|90.43|93.12|93.6|91.8|90.85|88.75|89.1|89.2401|90|89.38|90.63|91.1|90.88|89.37|89.16|89.79|90.23|90.15|92.15|92.78|95.14|98.76|98.04|97.02|96.84|97.26|96.41|96.95|98.09
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE|168.63|167.11|166.93|167.52|167.8101|167.0501|169.1091|166.05|167.615|172.76|173.935|176.7604|177.245|174.81|172.8111|165.895|162.4683|165.13|164.4301|162.54|160.25|159.63|158.71|157.97|158.1|156.47|156.5|155.19|153.46|155.08|153.1|149.95|146.28|144.25|143.65|141.91|139.5164|137.8422|137.165|140.85||143.26|141.995|141.45|140.55|140.275|140.08|139.64|142.01|144.5|146.59||146.895|147.28|148.56|149.29|149.4|147.74|147.32|144.6|138.11|137.21|137.45|134.0312|132.47|134.83||135.69|135.14|136.5|138.74|139.22|139.4928|136.05|134.07|133.65|130.1|125.9|122.96|123.415|127.82|129.4|128.41|124.57|126.715|128.35|132.11|131.92|132.04|131|132.56|135.16|134.46|134.97|132.73|132.31|130.39|130.665|130.47|130.73|131.17|131.34||128.5675|129.55|130|131.07|129.88|129.65|128.61|126|126.25|122.1|123.89|125.19|129.74|126.825|123.5|122.6|123.08|127.31|122.39|128.293|135.11|142.12|142.825|146.325|144.96|143.13|140.98|140.65|139.875|132.58|134.3|136.05|136.2||137.52|134.8|135.5|136.74|137.665|135.1|134.73|134.82|132.92|132.76|132.53|132.61|131.26|128.15|128.31|131.92|130.5301|124.43|125.11|123.76|121.18|118.43|120.13|122.4||122.37|122.96|119.75|117.94|118.31|115.31|112.91|113.55|112.47||112.12|111.4|111.28|113.1||112.93|111.8|114.64|112.0801|113.5387|113.47|114.47|116.16|119.61|118.72|117.8829|118.21|118.26|118.87|120.537|123.28|124.825|122.75|124.255|124.095|125.28||124.96|124.82|123.24|122.7|121.18|120.91|121.83|120.735|119.45|118.435|115.2613|113.2|113.935|113.1952|111.64|113.8|115.675|113.67|112.07|111.78|109.93|106.6501|107.16|104.97|104.94|104.72|107.23|106.38|104.71|100.92|100.69|100.01|101.03|100.4|102.6|103.16|102.0555|98.24|98.5|97.76|101.34|100.83|102.83|102.24|104.22|107.775|104.54|103.82|102.9801|103.5308|101.99|103.67|106.18
02571|15409|/equities/american-woodmark|R2000VALUE|71.3489|72.08|70.65|71.77|72.61|71.65|71.59|69.5725|71.75|75.31|74.19|73.76|74.78|74.03|72.737|73.68|74.01|73.72|74.46|76.24|76.315|75.49|76.36|76.35|74.04|75|74.47|73.92|75.14|74.83|73.62|73.58|72.5|73.6|74.515|73.75|72.82|72.43|71.76|73.91||75.52|75.64|72.685|71.83|70.51|69.71|69.64|71.0501|71.79|70.53||69.62|68.7|68.33|69.56|67.96|67.37|67.84|66.5|63.11|61.45|60.78|58.4855|58.92|62.57||59.18|56.82|53.8|54.08|53.99|54.205|53.15|52.14|51.385|51.28|51.2|50.98|50.9|50.4275|50.0701|49.42|48.52|50.47|49.1|50.395|49.14|47.98|48.015|49.46|50.7627|50.89|51.12|50.7148|51.17|50.83|50.525|49.97|50.21|49.575|49.09||48.6514|49.1|49.76|51.33|50.4176|49.73|49.94|49.87|50.01|48.935|49.71|51.22|51.3|50.87|49.9|49.28|49.875|51.13|51.35|52.3|53.23|53.3|53.65|53.53|54.6|51.93|50.4|49.98|58.19|56.58|56.96|56.825|56.63||58.06|58.03|57|57.55|57.17|55.52|56.36|56.55|56.68|57.49|58.38|58.2201|55.557|54.58|53.61|52.84|51.86|52.62|52|52.33|51|51.69|53.95|53.8||52.89|52.51|51.76|51.1|51.1501|50.015|49.03|49.5|48.74||48.51|49.27|48.89|49.95||50|50.21|51.43|51.74|52.77|52.53|52.94|54.9201|55.92|54.02|52.91|50.86|50.84|51.6185|52.15|53.01|53.66|51.6291|53.02|53.21|55.62||54.69|54.04|53.79|53.4046|50.32|52.73|51.96|51.61|50.95|46.7452|46.055|44.37|43.86|43.2701|43.6|45.16|45.8408|45.18|44.13|44.51|44.1753|43.5|42.29|41.17|41.05|43.21|45.2|44.44|43.63|42.55|44.75|45.08|44.92|44.81|45.86|46.19|46.79|44.3|43.79|43.71|43.995|43.01|44.15|45.09|46.26|48.79|47.98|47.85|45.91|47.29|47.61|49.265|52.46
02572|17107|/equities/safety-insurance|R2000VALUE|69.42|70.09|69.52|68.61|68.0763|68.78|68.65|69.95|69.68|69.17|69.11|70.14|71.22|71.52|72|71.525|72.4|72.155|70|70.785|70.6225|71.32|71.29|71.1|70.11|69.905|68.88|68.295|67.89|66|66.13|67.19|67.04|68.45|68.755|67.965|67.97|67.905|67.6|66.78||71.14|71.64|70.22|69.93|70.39|70.19|70.31|70.08|71.03|71.885||72.71|71.91|72.01|74.4|75|75.91|75.72|75.1|73.74|72.56|73.5|71.64|72.79|72||71.44|70.75|71.0419|73|71.29|71.71|71.44|70.6|69.2|68.9|69.28|67.71|68.025|69.28|69.615|69.98|69|71.42|71.21|72.86|72.91|72.63|72.35|73.52|73.97|73.51|74.31|74.51|74.25|74.315|73.96|74.52|76.48|76.41|75.86||75.275|74.31|73.5901|74.35|73.65|73|73.48|72.94|73.19|71|71.43|72.49|73.72|73.35|71.45|71.855|71.33|73.66|73.16|76.65|76.74|77.5542|77.68|77.44|78.81|79.97|79.27|77.272|80.52|79.3|78.1|86.51|85.86||85.28|84.31|83|83.89|84.1|82.56|83.5|86.17|85.92|86.45|85.2|84.0057|83.7|83.26|83.83|83.88|85.3|85.98|84.37|84.32|83.52|83.74|84.51|84.07||84.165|83.8867|82.45|83.22|83.8|83.73|82.05|82.765|83.54||83.8144|85.56|85.29|88||87.1|85.42|83.5|83.76|81.5|80.805|81.65|83.815|84.8|83.7|85.14|86.53|86.79|86.5|86.95|88.6|89.56|86.5684|90.4|90.54|91.71||90.55|90|87.51|87.29|85.4801|85.01|84.75|84.71|84.04|85.3158|84.7|85.32|84.0701|82.81|82.2|84.2|84.77|85.69|83.91|82.48|81.69|80.58|80.63|79.08|78.65|81.38|81.45|80.85|79.32|76.78|77.59|78.03|78.13|77.755|79.9|82.07|82.97|81.26|81.45|81.41|81.75|81.08|80.88|81.33|82.12|83.62|83.95|84.73|85.03|85.35|85.21|86.14|88.72
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE|25.57|25.77|25.89|25.88|25.78|25.77|26.26|26.601|26.35|26.18|26.63|27.16|27.57|27.51|27.52|27.86|27.86|27.73|27.479|27.563|26.235|26.37|26.27|26.38|26.485|26.29|26.2715|26.32|26.19|26.035|25.82|25.69|25.45|25.58|25.61|25.27|25.12|25.48|25.15|25.4014||25.49|25.5265|25.1|24.8|25.63|25.81|25.57|26.61|26.58|26.71||26.77|26.765|26.78|27|26.79|26.84|26.67|26.39|25.81|25.8|26.295|26.11|26.23|26.18||26.45|26.3071|26.71|26.4096|26.42|26.54|26.26|26.02|26.21|26.64|26.85|27.2862|27.21|27.15|27.1401|26.52|25.97|26.24|28.25|28.51|28.4|28.4|28.4|28.88|29.08|29.29|28.97|29.44|29.315|29.575|29.56|30.01|29.96|29.78|30.01||30.16|30.04|29.88|30|29.99|30.01|30.01|29.86|29.82|28.94|28.78|29.46|29.68|29.72|29.15|29.53|29.65|30.21|29.73|30.42|30.71|30.96|30.76|31.21|31.6401|31.48|31.02|30.92|30.86|30.33|30.4488|29.72|28.47||28.18|27.94|27.78|28.18|28.3|28.29|28.06|28.1|28.34|28.445|28.41|28.35|28.44|27.7116|27.13|27.2|27.21|27.017|26.96|27.02|27.02|27|27.1|27.725||27.37|26.9825|26.734|26.6|26.51|26.73|26.19|26.63|26.2||26.0902|25.885|25.99|26.08||26.09|25.87|26.14|25.82|25.28|24.87|25.42|26.18|26.12|26.33|26.74|26.79|26.91|26.96|26.77|26.99|27.15|26.45|26.66|27.21|27.26||27.19|27.265|27.25|26.97|27.03|27.58|27.76|27.88|27.87|28.31|27.79|27.784|27.53|26.46|26.64|25.85|25.46|26.01|25.93|25.77|25.72|25.77|25.61|24.93|24.78|25.03|25|24.92|24.9105|24.41|24.53|24.07|23.73|23.31|23.7|24.205|23.94|23.13|23.19|23.09|23.66|23.97|24.23|24.3|25.12|25.575|24.93|24.9|24.24|24.53|24.35|24.88|25.33
02574|15604|/equities/brookline-bancorp|R2000VALUE|9.5|9.46|9.325|9.37|9.39|9.455|9.74|9.66|9.685|9.675|9.88|10.1897|10.331|10.375|10.475|10.3|10.63|10.7|10.465|10.34|10.45|10.54|10.5426|10.71|10.61|10.33|10.01|9.98|10|9.84|9.51|9.41|9.37|9.22|9.115|8.86|8.815|8.63|8.46|8.69||8.78|8.72|8.79|8.62|8.695|8.775|8.71|8.8259|9.1|9.19||9.25|9.21|9.24|9.32|9.31|9.4|9.45|9.345|8.6|8.52|8.48|8.18|8.16|8.43||8.44|8.35|8.57|8.56|8.205|8.05|8.13|7.73|7.65|7.56|7.42|7.43|7.665|7.67|7.875|7.93|7|7.975|8.05|8.91|9.48|9.73|9.74|9.8|10.05|10.04|10.12|10.24|10.14|10.11|10.21|10.29|10.34|10.415|10.36||10.29|10.26|10.19|10.36|10.405|10.29|10.285|10.495|10.58|10.12|10.21|10.47|10.765|10.475|10.46|10.71|10.52|10.895|10.2|10.9|11.36|11.99|11.975|12.2|12.56|12.585|12.635|12.93|13.01|12.97|13.125|12.9425|13.17||13.315|13.205|13.135|13.27|13.41|13.37|13.37|13.57|13.5|13.61|13.71|13.26|12.98|12.52|12.49|12.57|12.2|13.345|13.5|13.31|13.3|13.179|13.35|13.69||13.54|13.71|13.76|13.68|13.75|13.62|13.358|13.29|13.18||13.84|13.74|13.75|13.84||13.79|13.5764|13.69|13.51|13.27|13.15|13.295|13.69|13.85|13.575|13.41|13.41|13.49|13.52|13.51|13.81|13.885|13.7|13.98|14.02|14.1956||14.11|14.19|13.99|13.8488|13.53|13.61|13.68|13.49|13.74|13.495|13.14|13.25|13.42|13.02|12.84|13.28|13.55|13.45|13.2|12.99|12.68|12.69|12.59|12.42|12.285|12.68|12.865|12.73|12.57|12.01|12.01|11.895|11.89|11.85|12.08|12.035|11.95|11.585|11.65|11.825|12.13|12.18|12.45|12.565|12.67|12.75|12.74|12.655|12.38|12.36|12.33|12.405|12.8225
02575|24344|/equities/universal-corp|R2000VALUE|47.62|47.56|47.56|47.58|47.33|47.11|47.21|47.523|47.3|47.15|47.13|46.85|47.07|47.46|48.13|47.935|48.73|48.9975|49.46|50|50.19|49.4161|49.16|48.68|48.43|48.3|48.22|48.41|49|48.49|48.73|49.27|49.38|49.79|49.91|49.47|49.31|49.35|49.935|50.215||49.93|49.94|49.87|49.55|50.17|50.17|50.01|50.35|50.1|50.29||50.18|49.94|50.06|50.04|49.72|51.07|52.375|52.4401|51.95|51.85|52.16|51.6|51.53|51.6||53.12|52.58|53.63|53.41|53.13|52.795|52.1|52.01|51.8901|51.78|51.99|52.39|53.345|52.78|53.13|53.11|52.6001|53.41|53.36|54.47|54.345|53.18|53.25|53.53|53.66|53.55|53.54|54.15|54.09|53.885|53.34|52.8568|52.92|52.565|51.95||51.72|52.3|52.5|52.75|52.13|52.1|51.79|51.68|51.446|50.4309|50.11|51.34|51.79|50.99|50.15|51.21|50.77|50.535|49.82|49.53|50.59|50.53|50.5|50.76|51.04|50.87|50.65|50.255|50.825|50.95|51.625|51.863|52.08||53.23|53.08|52.38|52.7|53.3543|52.905|52.59|52.31|53.005|54.135|54.73|54.66|54.36|52.68|52.385|52.09|52.3211|52.8|53.04|53.41|53.54|53.48|53.07|53.8092||52.67|52.695|51.94|51.035|51.35|52.63|52.6557|53.18|52.7||52.27|52.505|52.71|53.69||53.12|52.65|52.975|53.03|52.38|52.08|52.11|52.53|53.28|51.54|54.83|54.765|55.07|55.25|55.7|56.64|56.58|54.91|55.93|56.37|57.18||56.55|56.65|55.8501|55.7|55.11|55.53|55.01|55.07|54.97|54.6|53.83|53.86|54.09|51.38|48.99|49.45|50.35|50.04|49.23|48.56|48.24|47.39|46.5|46.34|46.095|46.3202|46.78|46.92|46.44|44.851|44.46|44.335|44.05|43.64|44.3601|46.69|46.75|46.38|46.015|46.03|45.96|46.23|46.15|46.585|48.8128|49.16|49.08|48.95|49.0195|49.02|48.84|48.78|50.18
02576|994247|/equities/conduent-inc|R2000VALUE|3.18|3.17|3.13|3.19|3.15|3.16|3.155|3.15|3.17|3.16|3.19|3.24|3.27|3.23|3.215|3.225|3.305|3.46|3.56|3.4|3.425|3.435|3.47|3.495|3.44|3.335|3.35|3.37|3.415|3.51|3.5|3.54|3.52|3.56|3.57|3.52|3.42|3.29|3.24|3.35||3.4|3.38|3.37|3.319|3.24|3.09|3.1|3.155|3.24|3.275||3.32|3.22|3.195|3.2|3.225|3.235|3.27|3.24|3.03|3.05|3.1301|3.03|2.96|3.13||3.245|3.19|3.295|3.38|3.46|3.51|3.38|3.15|3.02|2.84|2.8111|2.85|2.865|2.895|2.8|2.78|2.695|2.89|3.29|3.495|3.4|3.34|3.27|3.315|3.35|3.34|3.35|3.355|3.36|3.37|3.34|3.41|3.41|3.45|3.32||3.26|3.33|3.355|3.36|3.33|3.21|3.12|3.13|3.15|3.125|3.22|3.32|3.39|3.31|3.28|3.26|3.215|3.43|3.325|3.55|3.63|3.75|3.81|3.85|3.89|3.875|3.93|3.96|4.01|4.01|4.07|4.08|4.12||4.15|4.04|4|4.26|4.28|4.305|4.39|4.505|4.57|4.64|4.71|4.8115|4.69|4.695|4.66|4.685|4.73|4.615|4.68|4.63|4.55|4.55|4.61|4.6||4.58|4.42|4.4025|4.37|4.315|4.226|4.1|4.125|4.0878||4.01|4.01|3.96|4.07||4.05|3.9948|3.97|3.8285|3.75|3.69|3.8|3.91|3.9|3.745|3.76|3.8|3.841|3.93|4.03|4.035|4.045|3.88|3.935|3.985|4.01||3.9|3.84|3.76|3.91|3.775|3.78|3.83|3.75|3.83|3.75|3.625|3.75|3.7201|3.71|3.74|3.71|4|4.03|3.92|3.84|3.79|3.64|3.58|3.55|3.5|3.48|3.585|3.52|3.435|3.29|3.33|3.34|3.34|3.39|3.46|3.48|3.46|3.31|3.34|3.335|3.41|3.39|3.38|3.43|3.51|3.62|3.63|3.66|3.7|3.82|3.94|4.03|4.08
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.99|31.97|31.975|31.5|31.445|31.45|31.45|31.46|31.48|31.47|31.48
02578|17257|/equities/s-t-bancorp|R2000VALUE|28.58|28.47|28.01|27.84|28.03|28.35|28.815|29.05|29.135|29.16|29.39|30.35|30.55|30.69|30.82|30.56|31.45|31.54|30.81|30.88|30.84|31.33|31.8|31.6593|30.83|30.05|29.96|29.82|29.491|30.115|29.06|28.09|27.81|28.18|27.97|27.25|27.1|26.51|26.21|27.09||27.05|27.18|27.74|27.25|27.15|27.13|26.78|27.21|28.21|28.611||29.04|28.97|29.02|29.37|29.17|29.57|29.67|29.595|28.12|27.84|27.6|26.78|26.8|27.24||27.3|27.25|27.33|27.46|27.2859|26.915|27.22|26.535|26.22|26.02|25.45|25.72|25.65|25.76|26.1|26.36|24.93|26.13|26.08|27.32|27.09|26.75|26.23|26.493|27.5|27.49|28.63|28.78|28.71|28.72|29.0401|29.08|29.56|30.19|30.14||30.2|30.2922|30.27|31.13|31.11|31.06|31.77|31.78|32.52|30.77|30.94|31.85|33.23|32.39|32.02|31.85|31.56|32.99|30.85|32.7|34.19|35.58|35.48|36.32|36.37|36.46|36.81|37.22|37.21|36.85|37.38|37.62|37.81||37.63|37.32|37.05|37.27|37.4|37.1|36.86|37.51|36.4853|37.08|36.71|35.98|35.78|35.32|34.97|33.63|32.63|31.915|31.92|32.175|32.12|32.15|32.57|33.31||33.04|33.23|32.81|32.77|33.22|34.38|33.61|33.9|33.63||34.05|34.36|34.29|34.57||34.32|33.97|34.17|33.81|33.62|33.44|33.905|34.37|35|34.82|35.11|35.4|35.435|35.3024|35.15|36.5|36.76|36.31|35.0101|36.66|37.24||37.16|37.15|37.28|37.305|37.03|37.25|37.7|36.59|37.125|37.17|36.43|36.79|37.23|36.635|35.88|36.354|37.535|37.15|36.01|35.63|35.61|34.56|34.72|33.32|32.56|32.01|32.2|31.86|31.63|30.02|30.06|29.975|29.77|29.72|30.26|30.18|29.89|29.4|29.29|29.235|29.6|29.77|30.22|30.03|30.41|30.97|30.84|30.52|29.88|29.825|29.66|29.56|30.13
02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02580|20633|/equities/exterran-holdings-inc|R2000VALUE|12.58|12.48|12.43|12.4405|12.3|12.49|12.49|12.45|12.575|12.56|12.605|12.83|12.8|12.655|12.72|12.42|12.57|12.52|12.735|12.59|11.53|11.52|11.16|11.035|11|10.855|10.75|10.63|10.46|10.41|10.17|10.18|10.065|10.13|10.165|9.895|9.77|9.72|9.57|10||10.2|10.19|10.05|9.99|10.02|9.89|9.82|10|10.04|9.9975||9.94|9.9754|9.93|9.98|9.705|9.9301|10.08|9.97|9.57|9.59|9.46|8.985|8.92|9.12||9.235|9.13|9.3107|9.46|9.525|9.535|9.311|9.32|9.355|9.5|9.475|9.465|9.76|9.66|9.735|9.85|9.46|8.781|9.78|10.15|9.93|9.6|9.66|9.71|9.77|9.665|9.66|9.725|9.865|9.985|10.055|10.12|10.195|9.995|9.89||9.9|9.865|9.86|10.1|9.65|9.6125|9.6|9.49|9.345|8.948|9.07|9.49|9.76|9.57|9.36|9.32|9.53|10.11|9.835|10.19|10.76|10.8|11.045|11.09|11.14|10.9|10.955|10.88|10.74|10.32|10.045|9.33|9.12||9.4|9.51|9.4|9.37|9.41|9.25|9.16|9.54|9.475|9.415|9.75|9.71|9.62|9.54|9.46|9.43|9.31|9.08|9.21|9.315|9.185|9.15|9.275|9.48||9.38|9.44|9.3373|9.25|9.3|8.99|8.76|8.61|8.645||8.845|8.62|8.505|8.59||8.45|8.25|8.39|8.085|7.99|7.96|8.12|8.295|8.38|8.08|8.12|8.3|8.345|8.495|8.8|8.61|8.73|8.375|8.36|8.17|8.42||8.345|8.473|8.09|8.19|8.27|8.52|8.7|8.67|8.69|8.38|8.315|8.55|8.195|8.015|7.41|7.425|7.48|7.29|7.235|7.33|7.31|7.185|7.18|7.05|7.0503|7.05|6.985|6.87|6.7|6.62|6.57|6.671|6.84|7.02|7.055|6.955|6.9|6.67|6.385|6.36|6.38|6.29|6.28|6.41|6.89|6.9|6.95|6.96|7.06|7.25|7.33|7.31|7.52
02581|13066|/equities/tupperware-brands|R2000VALUE|2.32|2.315|2.39|2.51|2.4201|2.46|2.63|2.08|2.3602|2.81|3.315|3.245|3.2|3.77|4.02|4.85|4.18|4.63|3.1401|3.45|4.63|3.12|2.67|2.1101|1.26|1.22|1.16|0.6697|0.61|0.61|0.6177|0.65|0.6409|0.7|0.7|0.7005|0.7|0.7351|0.7325|0.753||0.761|0.7305|0.7304|0.7354|0.75|0.7235|0.7921|0.821|0.84|0.851||0.83|0.882|0.9|0.8817|0.8549|0.85|0.85|0.85|0.8181|0.88|0.9|0.8801|0.89|0.91||0.883|0.8418|0.8141|0.8276|0.7532|0.722|0.73|0.7281|0.73|0.7|0.66|0.7507|0.7658|0.7568|0.7506|1.05|1.01|1.12|1.17|1.135|1.21|1.2|1.1211|1.12|1.18|1.31|1.3|1.31|1.38|1.37|1.495|1.37|1.3|1.26|1.21||2.355|2.36|2.36|2.37|2.335|2.34|2.32|2.275|2.25|2.26|2.3|2.275|2.405|2.28|2.21|2.41|2.24|2.455|2.39|2.93|3.11|3.295|3.48|3.5|3.645|3.26|3|3.9041|3.84|3.715|3.81|3.7199|3.77||4.21|4.23|4.08|4|3.755|3.72|3.84|4.015|4.06|4.16|4.4267|4.5467|4.28|4.13|4.035|3.97|3.955|3.96|4.09|4.27|4.13|4.145|4.32|4.48||4.47|4.55|4.585|4.51|4.69|4.3|4.2|4.06|4.01||3.87|3.89|3.83|3.9||3.83|3.75|3.86|3.745|3.92|4.07|4.055|4.05|4.14|3.91|4.09|4.39|4.44|4.43|4.22|4.42|4.55|4.37|4.44|4.3|4.42||4.103|4.2|4.25|4.465|4.32|4.69|5.32|5.095|5.27|4.97|4.67|5.025|4.39|3.87|3.96|4.2|7.685|7.43|7.0015|6.85|6.92|6.55|6.3176|6.9|6.88|6.88|7.23|6.85|6.46|6.22|6.38|6.08|6.28|6.4001|6.85|6.4674|6.73|6.41|6.44|6.52|7.31|7.25|7.25|7.41|7.795|8.24|8.315|7.85|7.76|8.85|8.905|9.28|9.88
02582|20722|/equities/sonic-automotive-inc|R2000VALUE|52.9|51.99|51.13|51.63|50.35|50.58|51.12|49.63|50.245|49.94|49.85|50.05|49.57|49.35|48.73|48.01|49.05|49.3|49.19|49.42|47.45|47.49|48.9|49.625|49.07|48.89|48.3|50.38|51.76|52.07|51.19|50.25|50.62|51.22|50.82|49.29|48.24|47.83|47.21|47.975||47.98|47.59|48.9101|47.88|46.53|46.59|46.34|44.96|45.17|44.58||44.42|44.5|44.31|45.84|45.27|45.39|45.235|44.885|42.17|41.67|41.91|41.02|40.765|41.83||41.33|40.635|41|40.42|40.26|40.27|40.43|39.33|39.02|39.51|40.13|40|39.7617|39.03|39.5|39.95|39.13|41.69|42.4|43.46|44.26|45.11|51.395|51.325|52.81|51.43|51.63|50.85|53.29|52.66|53.43|52.06|52.085|51.37|50.02||50.1807|50|52.2|53.38|52.9|52.76|51.54|51.83|51.62|49.095|49.08|50.47|51.08|50.025|49.04|49.56|49.39|52.9|53.275|53.93|57.13|58.62|58.41|58.76|58.56|57.25|56.56|56.79|56.55|55.63|56.8285|55.5|53.85||56.11|57.57|59.61|59.42|58.01|57.15|57.78|56.7|56.73|57.685|56.58|56|53.305|51.5|50.37|49.665|49.16|47.7|47.86|48.7|48.12|46.51|47.93|47.55||48.06|49.305|49.485|48.74|48.07|47.14|47.105|47.06|46.785||48.3|47.54|46.72|47.14||46.36|43.09|44.56|44.687|46.84|48.28|49.34|48.89|48.8|50.9|50.87|50.44|50.48|50.06|50.21|50.51|51.78|51.7|51.46|50.36|50.8||50.265|50.63|50.035|50.215|49.295|49.83|51.385|50.69|51.06|49|46.66|46.725|44.8696|44.22|44.58|45.27|46.7|46.36|44.91|43.85|43.84|42.805|41.3|40.83|40.62|42.27|44.94|44.32|44.94|43.59|44.39|43.16|42.56|43.63|43.49|42.31|44.12|43.61|41.69|40.845|46.17|43.9|43.51|42.29|44.04|45.55|46.21|45.86|44.92|46.02|44.435|45.88|47.64
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE|16.23|16.16|16.13|16.19|16.61|16.79|16.93|16.95|16.85|16.84|16.87|17.17|17.33|17.29|17.1717|17.22|17.355|17.42|17.54|17.13|16.32|15.68|15.615|15.605|15.1|14.865|15.03|15.05|15.63|15.7201|15.31|15.5541|15.47|15.805|15.35|14.6|14.495|14.55|13.92|14.74||15.215|14.94|14.8|14.515|14.475|14.7605|14.59|15.25|15.56|15.9||15.82|16.12|16.35|16.67|16.73|16.715|17.13|16.73|16|15.7|15.14|14.6247|14.9|14.635||15.3|15.6|16.55|17.27|17.44|17.61|17.16|16.96|16.8525|16.89|17.175|16.9|16.44|16.1|16.24|16.3|16.455|17.68|18.0797|19.09|19.115|18.81|18.77|19.55|19.95|19.89|20.22|20.77|20.73|21.2125|20.84|21|21.18|20.95|20.895||20.74|20.49|20.64|21.235|21.17|20.91|20.93|20.69|20.41|20.15|20.28|20.98|21.6374|21.2066|20.71|20.55|21.41|22.38|22.35|23.655|24.4|24.52|25.3|25.08|25.63|25.41|25.695|25.69|26.205|25.555|26|25.51|25.3013||26.57|26.42|26.13|26.28|26.0801|25.5385|25.62|26.575|26.58|26.99|26.9699|26.84|27.13|26.42|25.854|26.0382|25.95|25.4515|25.7503|25.4|25.22|25.425|26.2|25.55||24.86|24.141|23.82|23.12|22.89|22.3197|21.64|21.61|20.84||20.65|20.86|20.87|21.34||20.76|20.45|19.79|19.3|19.32|19.51|19.29|20.04|20.38|19.99|20|20.07|20.01|20.6515|20.33|20.25|20.46|19.87|20.5|20.62|20.577||19.6|19.71|19.26|19.02|18.81|18.29|18.9|18.875|19.54|20.8008|23.21|23.55|23.27|22.67|22.1601|22.78|23.68|23.58|23.29|23.6|23.42|23.41|23.04|22.38|22.2|23.23|23.54|22.89|22.4|21.81|22.47|22.88|23.25|23.13|23.64|23.04|23.215|22.25|21.83|21.64|22.08|22.22|23.2696|23.395|24.38|24.9|25.01|23.95|23.59|24.56|24.11|24.51|25.14
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE|6.6|6.47|6.44|6.43|6.4|6.38|6.42|6.42|6.46|6.45|6.5101|6.51|6.77|6.74|6.76|6.69|6.8|6.61|6.665|6.79|6.83|6.88|6.85|6.93|7.04|6.975|7|7.07|7.09|7.08|7.034|6.99|7.01|7|6.955|6.88|6.75|6.72|6.66|6.57||6.74|6.1|5.76|5.711|5.65|5.5781|5.58|5.68|5.75|5.78||5.86|5.89|5.85|5.865|5.76|5.73|5.65|5.6977|5.61|5.58|5.6|5.4646|5.48|5.41||5.19|5.18|5.35|5.47|5.4|5.44|5.37|5.24|5.15|5.23|5.29|5.375|5.48|5.43|5.45|5.53|5.92|6|5.98|6.23|6.48|6.405|6.31|6.51|6.6|6.58|6.69|6.64|6.7|6.62|6.64|6.66|6.69|6.6309|6.47||6.73|6.71|6.6645|6.6059|6.42|6.32|6.3499|6.3202|6.3401|6.16|6.25|6.27|6.22|5.92|5.91|6.21|6.56|6.81|6.53|7|7.1|7.185|7.31|7.6|7.685|8.05|8.19|8.38|8.6545|8.45|8.49|8.75|8.73||8.87|8.7|8.8|8.81|8.79|8.6204|8.67|8.47|8.5|8.6|8.77|8.73|8.71|8.59|8.59|8.48|8.57|8.6|8.71|8.62|8.6|8.543|8.37|8.58||8.35|8.12|8.05|7.75|7.82|7.56|7.5086|7.42|7.31||7.1|7.11|7.02|7.06||7.13|7.12|7.3|7.25|7.29|7.33|7.44|7.479|7.52|7.47|7.5|7.501|7.5|7.51|7.59|7.78|7.78|7.63|7.73|7.74|7.76||7.73|7.75|7.68|7.74|7.57|7.73|8.06|8.02|8.46|8.11|8.01|8.09|8.09|7.95|8.05|8.2|8.23|8.44|8.38|8.29|8.06|7.57|7.55|7.48|7.46|7.46|7.74|7.69|7.74|7.36|7.52|7.33|7.41|7.51|7.75|7.79|7.78|7.33|7.46|7.5|7.79|7.71|7.81|8.5|8.93|9.13|9.13|9.18|8.93|8.99|8.9|8.86|9.09
02585|942496|/equities/first-foundation-inc|R2000VALUE|7.2654|7.18|6.975|7.105|6.92|7|7.105|7.26|7.19|7.1|7.02|7.2425|7.17|7|7.05|6.98|7.08|7.12|6.89|6.67|6.76|6.875|6.79|5.9|5.32|5.135|4.9635|4.98|5.2|4.76|4.45|4.345|4.21|4.15|4.1|3.69|3.75|3.85|3.86|3.965||3.99|3.93|3.93|4.03|4.09|4.2|4.23|4.445|4.64|4.61||4.83|4.83|4.97|4.89|4.78|4.92|5.01|4.94|4.37|4.375|4.18|3.835|3.87|4.015||4.19|4.41|4.57|4.52|4|3.94|4.17|3.8|3.76|3.84|3.83|3.95|4.21|4.15|4.28|4.47|3.96|4.38|4.675|5.63|6.18|6.06|5.9|5.93|6.57|6.53|6.64|6.49|6.44|6.1|6.41|6.42|6.545|6.71|6.535||6.67|6.54|6.812|7.2|7.25|7.375|7.44|7.1778|7.43|6.5101|6.56|7.46|7.615|7.202|7.32|8.312|8.485|8.9|7.53|11.425|12.69|13.8|13.93|14.685|14.72|14.66|14.78|15.01|14.97|14.79|14.89|14.9|14.98||15.21|15.355|15.34|15.37|15.5|15.6|15.735|15.89|15.7|15.9|15.41|16.1|15.39|15.08|15.13|15.42|15.1|15.49|15.46|15.39|15.07|14.89|14.97|15.063||14.81|14.98|14.79|14.47|14.62|14.53|14.35|14.47|14.0777||14.19|13.68|13.86|13.88||14.105|13.885|13.87|13.75|13.67|13.6|13.67|13.88|14.28|14.09|14.23|14.39|14.19|13.68|13.84|14.17|14.01|13.17|13.68|13.51|13.72||13.61|13.73|13.94|14.33|13.96|14.42|14.87|14.8|15.09|14.28|14.05|14.07|14.435|14.3|14.46|15.28|15.97|15.83|15.72|15.76|15.42|16.225|17.93|17.565|17.48|18.01|18.54|18.6|18.39|17.7|17.72|17.85|17.9|17.86|18.65|18.76|18.6|17.92|18.07|17.98|18.56|18.87|18.91|18.79|19.19|19.7|19.41|19.09|19.1|19|18.93|19.045|19.55
02586|16567|/equities/matthews-internat|R2000VALUE|41.22|41.067|40.89|41.05|40.83|41.08|41.88|42.25|42.51|43.04|42.59|42.38|43.47|44.1|44.86|45.45|45.74|45.135|44.8|45.17|45.135|45.19|44.5109|47.5|47.8|47.27|47.16|47.28|46.51|46.75|46.665|46.82|46.805|46.6194|45.7975|45.13|45.97|45.77|43.07|42.6||42.39|41.8625|41.11|40.01|40.19|39.5637|39|40.35|40.97|41.1575||41.1|40.6517|40.55|40.46|40.54|40.32|40.8721|39.52|38.89|37.95|39.03|37.99|38.18|39.01||38.39|38.04|39.01|38.675|38.975|38.83|38.31|37|37.16|37.67|37.255|37.03|37.33|36.825|37.25|37.28|36.345|37.6|38.4831|37.7|36.7667|35.39|35.18|36.01|37.67|37.585|38.12|37.9|37.5525|37.06|36.84|36.65|36.77|36.04|35.28||35.07|34.76|35.1|35.68|35.69|35.29|35.03|34.84|34.81|34.15|34.28|35.33|35.9|35|34.67|34.73|34.77|35.62|35.22|35.85|36.75|36.84|37.01|37.19|38.57|38.21|38.02|37.32|37.21|37.265|37.93|37.885|38.06||38.97|38.485|37.6546|37.905|37.415|36.97|36.79|36.56|37.115|37.38|37.77|37.08|36.02|35.24|34.5|34.43|37.145|36.0294|35.615|35.71|35.76|36.2201|36.82|36.8413||36.89|36.37|36.38|36.04|36.85|36|33.99|33.03|30.94||30.25|30.34|30.08|30.37||30.25|29.8|30.35|30.055|30.14|30.12|30.73|30.245|29.775|30.54|30.84|30.91|31.89|31.29|31.35|31.41|31.32|30.57|31.36|31.11|31.11||31.1|30.43|29.37|28.725|27.17|27.45|27.49|27.39|27.27|26.82|26.08|26.25|26.09|25.875|25.7|26.16|26.72|26.48|26.38|26.12|25.75|25.045|25.67|24.62|24.62|24.63|24.415|23.8428|23.435|22.36|22.85|22.59|22.26|22.17|22.82|23.1|23.23|22.415|22.24|22.13|22.24|22.12|22.52|22.67|23.1|23.48|23.595|24.32|23.59|23.98|24.0501|24.34|25.415
02587|15784|/equities/cowen-group|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|38.99|38.99|38.96|38.96|38.94||38.94|38.93|38.93|38.88|38.89|38.87|38.88|38.86|38.86|38.86|38.85|38.88|38.84|38.84|38.84|38.83|38.79|38.79|38.77|38.84|38.86|38.77|38.77|38.74||38.73|38.7|38.7|38.675|38.665|38.62|38.635|38.62|38.62||38.62|38.61|38.61|38.6||38.6|38.59|38.6|38.58|38.6|38.55|38.57|38.54|38.56|38.57|38.56|38.5|38.57|38.59|38.56|38.58|38.58|38.57|38.69|38.69|38.63||38.64|38.65|38.6|38.575|38.57|38.58|38.54|38.55|38.55|38.48|38.45|38.62|38.66|38.61|38.595|38.58|38.59|38.605|38.47|38.69|38.6641|38.68|38.73|38.71|38.68|38.63|38.51|38.46|38.39|38.42|37.76|38.53|38.58|38.59|38.62|38.6|38.61|38.57|38.56|38.51|38.42|38.4|38.38|38.375|38.44|38.47|38.49|38.52|38.48|38.53|38.48|38.42|38.495
02588|15433|/equities/apogee-enterprise|R2000VALUE|49.26|49.5|49.23|49.72|49.78|49.33|48.81|48.945|48.99|49.93|49.33|49.5|49.71|49.635|49.22|48.94|49.33|48.88|49.085|49.13|48.81|47.53|46.87|46.2|45.67|45.7897|45.68|45.73|46.2|46.69|47.2305|47.42|47.1|47.59|48.41|47.54|47.8|46.97|45.79|46.59||46.91|47.46|47.63|47.41|47.55|47.02|46.51|43.045|42.82|40.879||42.68|42.15|41.99|42.11|41.37|41.27|41.815|41.27|38.94|38.49|38.08|36.745|36.62|37.45||38.046|37.91|38.01|38.73|38.59|38.44|38.68|38.36|38.19|38.55|38.24|38.16|38.79|39.07|39.36|39.4601|39.2|41.03|41.5001|42.14|42.06|41.55|40.9111|42.19|42.85|43.46|43.29|43.62|43.25|42.38|42.04|41.78|41.14|42.3|41.83||41.765|41.8|41.855|42.7679|42.48|42.22|42.06|42|41.445|39.98|40.66|41.37|41.54|40.37|39.53|40.08|40.725|41.78|41.02|42.86|44.98|45.26|45.425|45.38|46.13|45.24|45.61|45.65|45.535|45.25|45.87|45.64|45.62||46.84|46.64|46.4548|46.51|46.64|46.53|46.61|47.17|47|47.18|47.5|44.65|46.33|45.43|44.3118|44.63|44.04|43.7154|43.43|43.67|43.11|43.38|45.33|45.84||45.965|46.23|45.83|45.02|44.945|44.13|43.22|43.91|43.7||43.74|43.64|43.14|43.62||43.23|43.45|43.9|43.23|43.02|42.64|44.68|45.81|46.0875|45.46|45.66|45.26|45.3|45.75|46.35|47.52|47.62|46.74|47.73|48.19|48.495||48.42|47.74|47.25|46.965|46.12|46.04|47.27|46.84|47.53|46.51|44.36|44.47|44.58|43.92|43.2546|44.255|45.08|45.32|44.25|44.08|43.67|43.11|42.34|41.78|41.49|42.2901|43.4|42.1|41.31|40.95|41.99|42|41.83|41.38|41.98|41.5|40.79|38.35|38.185|38.38|38.02|37.46|37.14|38.52|39.61|40.57|40.4|38.73|38.12|39.39|39.12|39.92|41.27
02589|21043|/equities/steelcase-inc|R2000VALUE|8.65|8.48|8.4|8.37|8.42|8.39|8.49|8.47|8.64|8.71|8.83|8.75|8.82|8.745|8.54|8.345|8.54|8.6025|8.48|8.48|8.45|8.34|8.275|8.2|8.27|8.15|8.01|7.94|7.83|7.72|7.6552|7.54|7.51|7.54|7.59|7.46|7.415|7.51|7.38|7.56||7.68|7.63|7.44|7.335|7.175|7.1|7.235|7.27|7.21|7.24||7.17|7.2938|7.35|7.32|7.18|7.23|7.105|7.065|6.65|6.66|6.65|6.39|6.405|6.82||6.845|6.81|6.905|6.96|6.83|6.81|6.78|6.65|6.68|7.335|7.635|7.71|7.75|7.7|7.68|7.595|7.6|7.79|7.82|7.97|7.88|7.76|7.74|7.87|8.25|8.135|8.115|8.205|8.12|7.76|7.7|7.8|7.83|7.96|7.91||7.9|7.88|8.01|8.31|8.26|8.375|8.37|8.22|8.36|7.61|7.26|7.17|7.285|7.04|7.09|6.995|7.01|7.23|7.1|7.35|7.66|7.63|7.665|7.71|8.04|7.81|7.83|7.87|7.91|7.735|7.865|7.65|7.74||7.655|7.465|7.5|7.48|7.38|7.2|7.2525|7.51|7.51|7.41|7.67|7.7347|7.62|7.46|7.37|7.31|7.25|7.175|7.27|7.31|7.25|7.34|7.505|7.68||7.635|7.58|7.595|7.42|7.48|7.42|7.295|7.325|7.11||6.97|7.06|6.97|7||6.94|6.43|6.36|6.38|6.2|6.515|6.585|6.62|6.78|6.71|6.85|6.97|7.035|7.115|7.15|7.46|7.93|7.205|8.19|8.175|8.43||8.32|8.4|8.175|8.175|7.77|8.12|8.32|8.16|8.08|7.9529|7.53|7.675|7.775|7.565|7.301|7.435|7.725|7.4846|7.4|7.315|7.25|7.04|6.81|6.76|6.66|6.74|6.845|6.8|6.81|6.53|6.7|6.87|7.005|6.905|7.06|7.06|7.04|6.59|6.52|6.6|6.76|6.81|7.27|7.19|8.06|9.16|9.14|9.12|9.12|9.55|10.57|10.68|11.41
02590|15420|/equities/angiodynamics|R2000VALUE|7.83|7.92|8.32|8.39|8.46|8.495|8.42|8.405|8.4761|8.45|8.38|8.18|8.12|8.1|8.06|8.08|8.35|8.34|8.245|8.38|8.54|8.59|8.64|8.69|8.69|8.69|8.61|8.63|8.66|8.81|9.515|9.36|9.47|9.39|9.25|9.535|9.44|9.17|9.19|9.68||10.14|10.425|10.46|10.33|10.45|10.69|10.76|10.93|10.15|10.8909||10.71|10.73|10.83|10.74|10.415|10.03|9.81|9.96|9.895|9.63|9.75|9.29|9.28|9.27||9.24|9.1|9.62|9.65|9.425|9.57|9.43|9.375|9.19|9.2102|9.08|9.1079|8.895|8.88|8.68|8.52|8.39|8.54|8.4|8.27|8.26|8.25|8.18|8.5|8.74|8.7303|8.71|8.7|8.73|8.88|8.98|9.22|9.21|9.21|9.33||9.33|9.26|9.48|9.72|9.0101|8.6|12.4|12.33|12.09|11.96|12.06|12.18|12.25|12.25|12.21|12.145|11.85|11.84|11.61|11.33|11.36|11.35|11.36|11.45|12.49|12.29|12.33|12.38|12.47|12.33|12.62|12.72|12.73||12.98|12.64|12.89|12.82|12.84|12.76|12.84|12.89|12.775|12.92|13.3|12.975|12.83|12.86|12.7|12.655|12.795|12.8|13.33|13.07|13.21|13.29|13.5|13.57||13.51|13.195|13.12|13.45|14.28|15.08|14.3|13.43|13.31||13.4|13.18|13.16|12.95||13.23|13.03|12.92|12.57|12.01|12.03|12.09|12.46|12.62|12.27|12.25|12.19|12.01|11.71|11.93|12|12.605|12.19|12.45|12.5|13.5||13.04|13.8|13.89|13.755|13.7|13.48|13.23|13.13|13.67|14.3|13.97|14.06|13.96|13.43|13.495|13.85|13.88|13.31|13.015|13.255|13.03|13.04|12.87|12.99|13.38|13.72|14.41|14.465|14.32|13.87|13.38|13.08|14|14.53|17.14|21.03|20.71|20.32|20.44|19.83|19.74|19.74|19.77|19.7|20|20.61|20.865|21.13|21.115|21.69|21.6335|21.83|22.15
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE|7.59|7.6|7.58|7.58|7.79|7.865|8.13|8.46|8.55|8.65|8.87|9.26|9.87|9.56|9.8|9.9|10.25|9.48|9.5|9.491|9.47|9.69|9.56|9.42|9.42|9.4|9.58|9.62|9.87|10.09|9.7|9.57|9.38|9.54|9.57|9.42|9.31|8.77|8.56|8.91||9.16|9.11|9.12|9.02|8.44|7.86|7.62|7.74|7.96|8.06||7.9152|7.88|8.025|8.43|8.33|8.3|8.45|8.44|7.8|7.7|7.77|7.6|7.86|8.24||8.19|7.99|8.11|8.44|8.17|8.01|7.7|7.7|7.49|7.53|7.47|7.33|7.42|7.71|7.76|7.6|7.3214|7.95|8.06|8.35|8.4|8.47|8.31|8.63|8.82|8.685|8.885|8.865|9.04|9.1|9.06|9.05|9.04|9.08|8.69||8.65|8.6|8.81|9.03|9.23|9.11|9.05|8.87|8.92|8.615|8.7|8.93|9.1468|8.77|8.71|9.09|9|9.61|9.85|10.22|10.585|10.7905|10.65|10.52|11.55|11.71|12.02|12.62|12.35|12.05|14.24|14|14.11||14.52|14.51|14.28|14.38|14.1301|14.37|14.67|14.95|14.5|14.81|15.48|15.01|14.68|14.27|14.09|13.855|13.98|13.43|13.72|13.79|13.43|13.09|13.49|13.61||13.65|13.54|13.29|13.26|13.24|13.44|13.26|12.99|13.13||12.82|12.62|12.66|13.05||13.16|12.11|13.05|12.33|12.63|13.02|13.48|14.28|14.51|13.95|13.68|13.77|13.49|14.975|15.02|14.42|14.74|14.2|14.275|14.21|14.49||14.31|13.83|13.7|13.28|13.96|14.39|14.24|13.35|12.49|10.67|9.9|10.89|13.41|13.2413|12.58|14.09|13.9205|13.87|14.1|14.075|14.61|14.75|14.73|14.24|14.42|14.15|14.14|13.27|12.99|11.94|12.055|12.15|12.02|12.02|12.17|11.93|12.06|11.22|11.26|11.23|11.96|11.98|12.28|12.46|13.15|13.98|14.26|14.07|13.85|14.23|13.98|14.62|14.71
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP|18.237|17.93|17.9098|17.81|17.02|17.89|17.82|17.35|17.95|17.72|17.47|17.395|17.515|17.52|17.48|16.86|17.11|17.21|16.86|16.155|16.555|16.54|15.49|15.395|15.31|15.335|14.84|14.67|14.7906|14.92|15.04|14.97|15.22|15.615|15.5706|15.29|15.03|14.975|14.585|14.61||14.57|14.3|13.86|13.42|13.35|13.72|14.3|14.68|15.14|14.67||15.21|15.07|15.27|14.91|14.515|14.46|13.935|13.81|13.415|13.69|14.55|14.54|13.7|14.72||14.75|14.315|14.08|14.33|14.49|14.58|14.145|14.56|14.785|14.715|14.59|14.8452|14.545|14.09|14.125|14.795|14.42|14.69|15.01|15.22|15.02|15.2|15.16|15.7|15.72|15.265|15.85|16.32|16.67|16.14|15.735|15.61|14.96|14.695|14.895||14.84|14.715|14.75|14.76|16.2|16.15|16.27|16.64|16.24|16.01|16.61|16.905|17.275|16.14|15.78|15.625|15.67|17.69|17.055|17.87|18.19|18.3|17.7907|18.1149|18.58|17.95|18.405|18.16|18.16|17.67|17.37|16.845|17.0318||17.005|16.9437|16.77|16.69|16.36|15.77|15.8|15.27|14.95|14.58|14.45|14.23|14.2|13.47|13.59|13.45|13.155|13.15|13.55|13.8|13.81|13.495|13.59|14.01||13.45|13.24|13.1|13.15|11.245|11.1|10.87|10.5491|11.48||11.86|11.905|11.9|12.31||12.17|12.24|12.76|12.84|12.82|13.32|13.51|13.31|13.85|13.67|12.765|12.64|12.1|13.025|13.87|13.45|13.45|13.335|12.87|12.92|13.165||13.81|14.06|14.03|13.96|13.76|14.02|13.51|13.53|13.07|12.96|13.29|13.47|13.515|13.31|12.96|13.06|12.9|12.13|12.33|12.7|12.84|12.48|12.54|11.99|12.06|12.04|12.61|11.97|11.45|10.64|10.355|10.32|10.83|10.625|10.46|10.1|10.53|10.565|10.92|10.58|11.16|11.54|11.815|11.79|12.825|13.1|13.2|12.26|12.35|12.68|12.89|12.55|12.535
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE|5.71|5.51|5.42|5.495|5.58|5.49|5.485|5.44|5.52|5.595|5.64|5.7|5.79|5.86|5.84|5.66|5.675|5.72|5.46|6.05|6.2|6.32|6.1|6.065|6.12|6.15|6.24|6.35|6.3291|6.415|6.33|6.33|6.39|6.5165|6.575|6.69|6.57|6.5|6.385|6.495||6.45|6.42|6.24|6.21|6.005|6.05|6.03|6.11|6.065|6.19||6.425|6.3499|6.53|6.66|6.77|6.855|6.94|7.035|6.815|6.83|6.74|6.505|6.44|6.4268||6.375|6.34|6.475|6.65|6.645|6.745|6.75|6.6592|6.65|6.77|6.72|6.645|6.81|6.64|6.67|6.655|6.44|6.47|6.33|6.48|6.24|6.07|6.14|6.26|6.48|6.495|6.52|6.6|6.63|6.45|6.62|6.73|6.64|6.58|6.55||6.6|6.64|6.65|6.76|6.85|6.74|6.635|6.5|6.495|6.17|6.325|6.49|6.775|6.51|6.37|6.61|6.68|6.85|6.76|7|7.21|7.515|7.445|7.56|7.695|7.62|7.305|7.35|7.87|7.73|7.765|7.79|7.662||7.87|7.925|8.141|8.11|7.93|7.93|8.245|8.285|8.37|8.375|8.53|8.565|8.28|8.17|7.43|8.25|8.105|7.85|7.77|7.73|7.54|7.38|7.465|7.49||7.45|7.38|7.39|7.23|7.285|7.12|7.0599|7.11|7.08||7.095|6.97|6.995|7.13||6.99|6.95|7.085|7.415|7.475|7.545|7.71|7.92|7.95|7.815|7.83|7.86|7.73|7.7|7.95|8.285|8.41|8.22|8.26|8.31|8.35||8.3825|8.46|8.335|8.28|7.89|8.02|8.105|8.2|8.3|8.04|7.585|7.81|7.69|7.73|7.55|8.06|8.48|8.415|8.26|8.32|8.22|8.06|8.065|7.9|7.875|7.8|7.68|7.34|7.08|6.79|6.735|6.73|6.775|6.78|6.915|6.81|7.01|6.66|6.64|6.575|6.7|6.715|6.675|6.87|7.085|7.47|7.6|7.61|7.29|7.51|7.81|7.86|8.14
02594|960623|/equities/kura-oncology-inc|R2000VALUE|10.05|10.19|10.045|10.08|10.5|10.51|10.5|10.5|10.9|11.17|11.5|11.4|11.27|10.64|10.38|10.19|10.31|10.49|10.2|10.02|10.13|9.93|9.79|9.72|9.78|9.91|10.2375|10.92|10.815|10.7|10.16|10.02|9.81|9.99|9.89|9.755|9.83|9.95|10.1|10.45||10.41|10.185|10.07|10.01|10.0599|10.29|10.685|10.78|10.58|10.66||10.59|10.93|11.39|12.435|12.85|13.03|13.61|13.025|13.26|12.89|13.142|12.97|13.18|12.44||13.19|13.3|13.53|13.44|12.87|12.27|11.97|12.15|11.66|12.335|11.92|11.0315|11.24|10.995|11.07|11.18|10.46|10.145|10|9.7|9.49|9.56|10.075|10.55|10.6284|10.74|10.68|10.75|10.1|11.39|11.28|11.74|11.67|11.83|11.93||11.84|11.88|12.08|12.23|11.85|11.79|11.9|11.935|11.755|11.66|11.96|12.02|12.06|11.49|11.46|11.41|11.485|11.39|10.34|10.3|10.83|11.04|11.2|11.23|11.3301|11.15|11.5|11.71|11.74|11.415|11.7|11.74|11.79||11.87|11.85|11.98|12.06|12.19|12.34|12.52|12.55|12.93|13.135|13.27|13.65|13.21|13.55|12.98|13.585|13.88|13.875|13.9|13.78|13.79|13.48|13.895|13.825||13.61|12.185|11.55|11.43|11.82|11.7854|11.75|12.01|11.92||11.86|11.44|11.13|11.19||11.35|11.48|11.77|11.85|11.5501|11.94|12.51|13.06|13.19|11.11|14.831|15.165|15.15|15.28|15.51|15.17|15.45|14.83|14.48|14.65|14.6||14.85|15.14|14.87|14.68|14.87|15.045|15.15|15.03|14.74|13.56|12.9|13.14|13.58|14.22|12.789|15.54|15.66|15.37|15.19|15.395|15.595|16.42|16.27|16.26|15.55|15.46|15.4|14.64|15.08|14.86|13.78|13.43|14.05|14.28|13.66|13.43|13.05|12.8601|13.24|12.86|12.83|12.46|12.24|12.25|11.7|11.9557|12.565|12.71|13.04|14.26|13.89|13.91|14.37
02595|39253|/equities/corrections-corp|R2000VALUE|10.23|10.14|10.08|10.27|10.19|10.185|10.23|10.2|10.125|10.2313|10.26|10.1|10.2|10.12|9.98|9.52|9.43|9.405|9.43|9.54|9.56|9.5|9.46|9.38|9.53|9.37|9.18|9.18|9.185|9.255|9.24|9.24|9.315|9.48|9.395|9.17|9.1|9.12|9.06|9.19||9.38|9.33|9.355|9.345|9.33|9.44|9.29|9.37|9.25|9.18||9.16|9.015|9.04|9.13|9.1|9.13|9.26|9.27|8.64|8.57|8.6992|8.58|8.275|8.27||8.41|8.37|8.73|8.79|8.77|8.7931|8.855|8.75|8.72|8.83|8.865|9.0001|9.14|8.95|8.45|8.51|7.84|8.52|8.56|8.72|8.47|8.35|8.26|8.435|9.11|9.1|9.025|8.84|9|9.125|9.3|9.41|9.42|9.48|9.31||9.11|8.9903|9|9.18|9.0301|9.02|8.965|9.02|8.98|8.84|8.92|8.93|9|8.92|8.89|9.07|9.3|9.41|9.27|9.495|9.505|9.44|9.1909|9.59|9.77|9.58|9.7|9.66|9.785|9.96|10|10.06|10.25||10.56|10.43|10.51|10.6516|11.485|11.17|10.04|10|9.99|10|10.36|10.5|10.375|10.5|10.29|10.55|10.55|10.495|10.59|10.7|10.95|10.75|10.975|11.28||11.45|11.415|10.95|11.06|11.185|11.38|11.11|11.295|11.4||11.49|11.55|11.45|11.77||11.63|11.51|11.49|11.38|11.37|11.3|11.45|11.63|11.57|11.45|11.71|12|11.89|12.75|12.61|12.68|13.09|12.89|12.415|12.01|12.14||11.9701|11.885|11.872|12.075|11.6742|11.61|11.23|10.43|10.72|11.1101|10.81|11.61|11.23|10.56|9.161|9.94|10.14|10.27|10.2|10.06|9.915|9.5901|9.49|9.395|9.47|9.41|9.47|9.42|9.32|8.96|9.12|9.4|9.45|9.305|9.57|9.25|9.52|9.01|8.72|8.695|8.85|8.8601|8.885|8.98|9.36|9.42|9.29|9.56|9.54|9.53|9.33|9.43|9.69
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE|14.91|14.92|14.92|14.9|14.9|14.89|14.88|14.88|14.9|14.9|14.9|14.885|14.9|14.9|14.87|14.86|14.87|14.89|14.89|14.89|14.9|14.9|14.9|14.9|14.9|14.89|14.89|14.89|14.89|14.88|14.87|14.91|14.91|14.9|14.9|14.88|14.855|14.86|14.86|13.73||14.86|14.86|14.89|14.88|14.88|14.87|14.85|14.85|14.85|14.85||14.85|14.865|14.87|14.87|14.86|14.83|14.77|14.76|14.78|14.77|14.77|14.75|14.78|14.76||14.74|14.76|14.77|14.77|14.74|14.74|14.72|14.72|14.68|14.69|14.72|14.68|14.72|14.67|14.68|14.7|14.67|14.69|14.7|14.69|14.68|14.66|14.64|14.635|14.68|14.675|14.67|14.64|14.63|14.64|14.65|14.66|14.64|14.65|14.63||14.66|14.66|14.67|14.66|14.65|14.65|14.6|14.56|14.55|14.49|14.47|14.485|14.472|14.46|14.41|14.46|14.42|14.46|14.25|14.45|14.53|14.56|14.54|14.54|14.52|14.46|13.75|13.51|11.26|11.48|11.95|12.29|12.69||13.16|13.65|13.52|13.68|12.9522|13.35|13.58|13.8|13.64|13.58|13.3316|13.63|13.31|13.2299|13.1|12.99|12.9507|12.255|12.33|12.36|12.91|12.68|12.4|12.705||12.51|12.1|11.29|11.26|11.66|11.63|11.72|11.88|11.59||11.5|11.61|11.53|11.2486||11.285|11.49|11.76|11.485|11.56|11.71|12.125|12.34|12.28|11.95|12|11.876|11.92|12.1|12.47|12.57|12.38|10.03|10.03|10.34|10.78||10.51|10.48|10.505|10.67|10.53|10.58|10.43|10.33|10.22|9.9|8.25|8.45|8.48|8.26|8.52|8.8|9.4|9.125|8.68|8.56|8.47|8.16|7.97|7.99|8|7.98|8.05|8.37|8.14|8.3|8.39|8.67|8.135|8.64|9.395|9.54|10.18|9.31|9.38|9.48|10.62|10.6|10.91|11.41|11.79|11.92|12.09|12.68|12.94|13.21|13.59|13.6|14.18
02597|20575|/equities/employers-holdings-inc|R2000VALUE|38.81|38.79|38.65|38.39|38.33|38.42|38.93|39.25|39.205|39.105|38.9|38.82|39.08|39.01|38.88|38.89|39.15|38.88|38.42|38.18|37.89|38.44|38.53|38.4|37.13|36.9|36.45|36.52|36.15|35.6|35.84|35.68|35.43|36.09|36.17|36.08|36.36|36.4|36.24|36.37||37.16|37.35|36.745|36.58|36.87|36.645|36.66|36.91|37.43|37.41||37.735|37.65|37.63|38.5|38.368|38.64|39.03|38.94|37.815|37.18|36.44|36.045|35.84|35.9||35.68|36.27|36.91|37.145|37.04|37.2|37.2|37.4|37.49|36.78|37.54|37.55|37.49|37.78|38.4|38.66|38.74|39.62|39.19|39.2712|39|41.4901|41.421|42.2|42.51|42.33|42.32|42.49|42.01|41.69|41.81|42.085|42.41|42.2|42.0501||41.73|41.39|40.98|41.61|41.46|41.38|41.6|41.85|41.92|40.955|40.87|41.37|42.22|41.35|40.285|40.585|40.11|41.4|40.635|41.53|42.19|42.85|42.32|42.92|43.4|43.63|43.36|43.61|43.45|43.09|42.313|41.86|42.385||43.795|42.775|42.62|42.88|43.145|42.47|42.38|43.43|43.23|43.17|42.62|42.05|43.125|42.47|42.4|42.4|43.25|43.365|42.84|42.99|42.5|42.46|42.61|42.44||42|41.75|41.51|41.61|41.82|42.16|42.22|42.69|42.69||42.815|42.42|42.46|43.13||42.78|42.87|43.63|42.69|41.12|40.44|40.89|41.68|42.49|42.04|42.94|42.83|43.02|42.98|43.4289|44.5044|44.6697|43.4149|43.4051|43.2544|44.1444||44.0083|43.2203|42.6172|42.2864|41.5958|41.625|41.3574|41.1872|41.5277|42.5005|42.2378|42.16|42.6561|42.2767|41.5763|42.1259|42.2378|41.479|36.8973|35.8564|35.6764|35.7008|35.4965|35.0052|34.4653|35.2047|34.8739|34.2708|34.2659|32.4809|32.7727|32.2863|31.8097|31.6881|32.2085|33.1521|33.619|33.2883|33.512|32.8603|33.3175|33.298|33.7163|34.3097|34.8058|35.7008|35.6132|35.7105|35.1949|35.5451|35.6424|36.1969|37.228
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|32.47||32|31.22|32.91|32.56|32.24|32.38|33.02|33.1|33.495|31.74|31.69|32.6755|33.23|33.02|34.41|35.68|35.79|34.86|34.52|34.11|34.875||34.78|33.985|32.7|32.89|34.5|35.6|35.11|35.28|35.38|34.38|33.43|33.11|32.21|30.89|29.8476|30.26|30.96|30.19|29.5227|30.1|30.44|29.52|30.15|29.57|29.71|29.14|28.89|28.57|28.38|26.9|26.84|26.41|27.0393|27.58|27.0051|26.27|26.02|25.38|24.31|24.36|24.47|24.13|23.76|24|26.14|26.78|26.48|26.02|26.89|27.69|27.7|27.27|28.05
02599|15518|/equities/banc-of-california|R2000VALUE|12.14|12.09|11.83|11.985|11.69|11.74|12.11|12.06|12.26|12.37|12.59|12.99|13.5|13.42|13.43|13.31|13.74|13.72|13.55|13.55|13.75|14.07|13.94|14.18|14.0501|12.23|12.78|12.749|12.8|12.71|12.29|12.17|12.01|12.22|12.041|11.65|11.73|11.59|11.39|11.56||11.61|11.58|11.64|11.56|11.6|11.65|11.4|11.545|11.86|12.02||12.23|12.12|12.2|12.44|12.48|12.555|12.61|12.44|11.41|11.16|11.21|10.635|10.615|10.97||10.9|10.94|11.24|11.26|10.665|10.67|10.64|10.35|10.15|10.16|9.885|9.98|10.1|10.13|10.4|10.24|9.72|10.71|10.61|11.025|11.23|11.24|11.14|11.29|11.85|11.7|11.64|11.5622|11.54|11.64|11.74|12.08|12.085|12.25|12.085||12.17|11.97|12.06|12.44|12.45|12.3|12.54|12.61|12.69|11.85|12.11|12.79|13.32|12.86|12.8|13.09|13.06|13.67|13.26|14.44|15.35|16.68|16.82|17.17|17.16|16.985|17.17|17.52|17.48|17.375|17.54|17.55|17.71||17.92|17.87|17.88|17.86|17.25|17.015|17.18|17.41|17.385|17.44|17.72|17.61|17.23|17.04|17|16.92|16.47|16.3478|16.485|16.785|16.565|16.45|16.87|17.15||17.29|17.29|17.06|16.67|16.77|16.4|15.85|15.93|15.67||15.71|15.43|15.335|15.395||15.22|15.04|15.33|15.13|14.96|14.86|15.14|15.53|15.71|15.73|15.84|15.88|16.07|15.97|16.13|16.61|16.67|16.24|16.48|16.61|16.96||16.84|16.72|16.48|16.45|16.44|16.67|16.86|16.7|16.94|16.6|16.18|16.31|16.54|16.21|15.94|16.2|16.59|16.66|16.39|16.3|16.05|15.48|15.5|15.56|15.52|16.7|17.4|17.21|17.07|16.21|16.25|16.185|16.19|16.28|16.72|16.79|16.63|15.97|15.91|16.02|16.21|16.18|16.39|16.4|16.77|17.12|17.095|17.05|16.93|17|16.76|16.91|17.61
02600|16151|/equities/german-american-b|R2000VALUE|28.28|28.49|28.33|28.37|28.46|28.52|28.81|29.22|29.18|29.1|29.14|29.6|29.87|29.83|30.2875|30.19|30.75|30.37|30.05|29.15|29.155|28.58|28.86|28.6|28.92|28.58|28.1455|28.335|28.42|28.09|27.32|26.94|26.88|27.23|27.13|26.6655|26.695|26.74|26.355|27.07||27.19|27.15|27.335|27.055|27.16|27.515|26.96|27.44|28.37|28.69||29|29.3|29.45|29.58|29.371|29.83|30.05|30.18|28.51|28.53|28.42|27.32|27.38|27.565||27.62|27.415|27.88|27.88|26.81|26.76|27.49|26.478|26.38|26.6|26.0828|26.25|26.62|26.5|27.2907|27.21|26.03|27.33|27.2701|28.6|28.48|28.9126|28.23|28.96|31.27|31.24|31.35|30.645|30.47|30.625|30.93|31.63|31.82|32.18|32.2||32.08|32.08|32.16|33.12|33|32.59|33.18|33.27|33.6|32.55|32.41|33.07|34.34|33.62|33.22|33.11|32.34|33.59|32.02|34.19|35.56|36.93|37.425|38.44|38.55|38.44|38.75|38.5341|39.18|38.99|39.47|39.275|39.584||39.22|39.21|38.86|38.86|38.92|38.66|38.72|39.63|39.68|40.035|39.74|39.07|38.178|37.465|36.985|36.84|36.675|37.12|36.91|37.16|37.16|36.794|37.01|37.5799||37.5|37.52|37.285|36.938|37|36.77|36.4|36.75|36.63||37.16|36.98|36.88|37.09||36.8|36.57|36.6|36.28|36.1|35.95|36.13|37.03|37.3|37.11|37.32|37.359|37.55|37.75|37.79|38.83|39.06|38.49|38.92|38.86|39||39.4|39.01|39.18|39.01|38.648|38.94|38.92|38.97|39.16|37.49|38.8|39.07|39.51|39.2|38.55|38.875|38.732|38.82|38.2|37.98|37.5|37.54|37.71|36.98|36.76|37.27|37.25|37.56|37.28|36.18|36.04|35.96|35.8|35.69|36.6|36.73|36.44|35.55|35.5|35.96|36.22|36.13|36.75|36.66|37.19|37.95|37.81|36.78|36.0854|37.03|36.76|36.61|37.44
02601|20382|/equities/standard-motor-products-inc|R2000VALUE|36.19|36.7|36.5037|36.53|36.68|36.44|35.58|35.43|35.59|35.86|36.07|36.36|37.02|36.92|37.25|37.36|38.16|36.65|35.7|35.33|37.92|37.6|37.425|37.5|38.13|37.95|37.73|37.68|37.66|37.6001|37.72|38.05|37.5|37.55|37.74|37.115|36.88|37.02|36.47|36.85||37.49|37.51|37.41|37.085|36.49|36.1|35.95|36.64|36.72|36.58||36.64|36.64|36.83|36.775|36.48|36.5801|36.92|36.75|35.9207|35.9|35.65|34.82|34.65|35.965||36.26|35.57|36.37|36.9|36.95|36.67|36.235|35.65|35.31|35.685|35.61|35.77|35.8|36.44|36.465|36.08|35.1|34.79|34.94|35.88|35.56|35.0501|35.06|35.695|36.14|35.86|35.32|35.85|35.69|35.94|35.955|36.03|36.01|36.31|35.29||35.3|35.45|35.81|36.49|36.36|35.98|36.29|35.8|35.62|34.72|34.87|35.32|36|35.22|34.63|34.86|34.49|34.985|34.44|36.98|38.07|37.945|37.73|37.865|39.045|39|38.88|38.22|38.58|38.505|38.32|39.7111|39.8||40.6|40.01|39.62|39.7419|40.33|40.16|40.35|40.52|40.45|40.93|41.09|40.905|39.96|38.93|38.46|38.4|38.41|37.8|37.21|37.35|36.82|36.245|36.84|37.26||36.9|36.51|35.96|35.64|35.84|35.16|34.94|35.21|34.83||34.74|34.7|34.58|34.895||34.61|34.07|35.16|34.29|34.56|34.64|35.175|35.89|36.44|35.73|36.26|35.85|36.83|37.295|37.7|38.06|38.49|37.075|37.72|38.03|38.99||38.91|38.6955|38.44|38.53|37.98|38.885|40.1319|39.57|39.75|37.75|36.39|36.45|36.225|35.86|35.81|36.36|37.14|37.7|37.6|36.32|36.075|36.045|35.245|35.08|35.04|35.48|35.56|34.89|34.65|33.71|33.8399|33.5|33.28|33.02|33.46|33.61|33.55|32.735|32.19|31.8|32.44|31.95|31.61|32.13|32.52|33.4|33.1|34.35|33.19|33.99|34.4|35.24|35.68
02602|16667|/equities/marten-transport|R2000VALUE|21.25|21.08|20.88|20.88|20.9|21.26|21.45|21.34|21.47|21.44|22.12|22.43|22.72|22.88|22.69|22.72|22.88|22.84|22.23|21.97|21.88|22.38|22.05|21.78|21.4016|21.21|20.5|20.55|20.471|20.812|20.66|20.21|20.185|20.18|20.58|20.4495|20.46|20.59|20.24|20.56||21.33|21.49|21.45|21.26|21.06|20.77|20.61|20.73|20.58|20.93||21.49|21.748|22.17|22.02|21.85|21.79|22.04|21.74|21.15|21.23|21.52|20.9306|21.08|21.48||21.54|21.03|21.05|21.39|21.18|21.18|20.83|20.575|20.32|20.5|20.46|20.215|20.25|20.2087|20.45|20.395|20.11|20.53|19.9|20.23|19.6601|19.64|19.57|20.3|20.4889|20.54|20.6|19.72|20.17|20.12|20.39|20.39|20.49|20.37|19.74||19.8|19.76|20.065|20.45|20.57|20.39|20.38|20.06|19.93|19.48|19.84|20.2|20.415|19.98|20.1|20.19|20.16|20.18|20.5|21.71|22.18|21.91|21.83|21.945|22.172|21.65|21.88|22.01|22.25|21.88|21.94|22.01|22.01||22.06|21.7157|22.1|21.96|21.99|21.5088|22.16|22.42|22.85|22.72|22.61|22.25|22.11|21.61|21.74|21.89|21.65|20.26|19.915|19.79|19.55|19.415|19.925|19.86||19.77|19.75|19.7|19.59|19.81|19.3771|19.1|19.415|19.342||19.5|19.54|19.6|19.97||19.86|19.48|19.48|19.44|19.9715|20.11|20.42|20.85|20.52|20.07|20.09|20.31|20.57|20.42|20.5|21.095|20.89|20.4|20.65|20.78|21.12||20.88|20.74|21|20.96|20.29|20.45|20.4818|19.38|19.645|19.4|18.85|19.11|18.87|18.54|18.23|18.69|18.68|18.49|18.54|18.51|18.11|18.595|17.97|17.64|17.65|18.14|18.265|19.78|19.56|19.37|19.93|19.825|19.64|19.43|19.98|19.9256|19.96|19.33|19.14|19.9|19.71|19.48|19.19|19.16|19.58|19.76|19.27|19.26|18.995|19.52|19.33|19.01|19.21
02603|16442|/equities/kaman-corp|R2000VALUE|21.87|21.96|21.35|21.56|21.77|21.61|21.35|21.27|21.71|21.64|21.89|22.54|22.98|23.17|23.92|23.545|23.81|22.2659|22.1319|22.07|22.6|22.58|22.47|22.28|22.73|22.88|23.63|23.8|24.26|24.275|24.25|23.88|23.7|24.24|24.53|24.09|24.08|23.805|23.28|23.84||24.1|24.23|24.24|23.765|23.27|23.205|22.93|23.67|23.27|22.29||21.71|21.72|22.03|22.9|22.87|23.11|23.09|22.67|21.7|21.45|21.73|20.655|20.77|21.58||21.57|21.4651|22.21|22.68|22.41|22.5|22.64|22.32|22.02|21.96|21.85|21.815|22|21.8|21.38|21.97|21.09|22.74|21.26|21.94|21.55|21.1701|21|21.5|21.85|21.91|21.99|22.29|22.32|22.14|21.71|22.4|22.175|22.44|21.89||21.75|22.04|22.37|22.84|22.41|22.22|22.37|22.1|21.79|20.935|21.08|21.85|22.1|21.295|21.05|21.2|21.39|22.23|21.9485|23|24.22|24.39|24.365|24.68|25.42|25.15|24.66|25.1|25.13|24.95|25|24.9|24.17||24.94|25.1|24.98|24.57|24.265|23.805|24.09|24.865|25.23|25.45|26.05|25.56|24.91|24.1933|23.91|23.87|23.45|22.69|22.8|22.65|22.38|21.87|22.36|22.82||23.28|23.525|23.13|22.32|22.67|22.16|21.095|21.35|21.63||21.66|21.525|20.9096|20.73||20.32|20.14|20.11|19.8701|19.605|20.46|20.62|21.2|21.43|20.91|21|20.49|19.88|20.24|20.38|20.2|20.38|19.19|19.55|19.88|20.51||20.1|19.915|19.46|20.1|19|18.88|19.67|20.4|20.5|20|19.31|20.06|20.32|19.6|19.88|21.67|32.01|31.11|33.31|33.13|32.51|32.97|32.4625|31.54|31.64|31.17|30.15|29.29|28.68|27.755|27.765|28.35|28.435|28.345|29.13|29.43|29.47|27.94|27.86|27.73|28.41|28.47|28.49|28.29|29.995|30.73|30.239|29.84|29.355|30.32|30.17|30.45|32.305
02604|16233|/equities/hawaiian-holdings|R2000VALUE|8.86|8.79|8.78|8.825|8.985|8.85|9.07|9.045|8.97|9.29|9.45|9.28|9.55|9.97|10.535|10.41|10.33|10.25|10.22|10.74|10.88|10.97|10.715|10.535|10.57|10.54|11.22|11.5|11.51|11.36|10.86|10.7552|10.72|11.205|11.75|12.165|11.54|10.48|10.29|10.59||10.78|10.57|10.42|10.07|8.65|8.6|9.49|9.52|9.77|9.54||9.755|9.558|9.49|9.531|9.285|8.98|8.75|8.84|8.31|8.275|8.16|7.8309|7.92|8.04||7.985|7.89|7.885|8.1499|7.93|7.955|7.915|7.38|7.34|7.48|7.445|7.72|7.76|7.915|8.03|7.825|7.54|7.98|7.7891|8.14|7.8601|7.685|7.805|7.99|8.22|8.285|8.455|8.27|8.16|8.19|8.175|8.58|8.57|8.74|8.4674||8.4603|8.57|8.705|8.79|8.87|8.545|8.051|7.79|7.68|7.45|7.44|7.73|8|8.0151|8.07|8.195|8.2342|8.7|8.9|9.24|9.86|10.43|10.5101|10.64|11.19|10.61|10.9|10.82|10.2206|9.8623|10.06|9.95|10.025||10.36|10.515|10.83|10.61|10.34|10.44|10.64|11.175|10.81|10.86|10.949|11.04|10.45|11.735|11.72|11.88|11.985|11.64|11.89|12.19|12.08|11.83|11.99|12.67||12.76|12.62|12.58|11.8|11.815|11.47|10.8205|9.835|9.83||9.93|9.66|9.64|9.74||9.915|9.88|10.64|10.78|11.2|11.63|12.265|12.48|12.67|12.47|12.35|12.58|12.99|13.31|13.54|13.465|13.865|13.57|13.61|13.68|13.8||13.64|13.695|13.72|14.03|13.8|14.11|14.83|14.81|14.56|14.09|13.6|13.87|13.48|13.545|13.26|13.88|14.27|14.1|13.72|13.8|13.77|14.85|14.6|14.7069|14.04|14.035|13.97|13.83|13.695|13.27|12.94|12.92|13.08|13.0016|13.52|13.685|13.7|12.86|13.14|13.18|13.78|13.28|13.13|13.08|13.8|13.98|14.85|14.9|14.97|15.57|14.81|15.04|15.77
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE|0.009|0.0095|0.0091|0.0091|0.0091|0.0105|0.0105|0.0105|0.0105|0.01|0.009|0.009|0.0091|0.009|0.009|0.009|0.01|0.0105|0.0105|0.0105|0.015|0.0171|0.0171|0.0162|0.015|0.02|0.0105|0.0105|0.0091|0.0091|0.0091|0.008|0.008|0.008|0.008|0.008|0.008|0.0071|0.0071|0.01||0.01|0.01|0.01|0.006|0.0125|0.001|0.01|0.01|0.0002|0.03||0.032|0.0168|0.029|0.01|0.035|0.03|0.03|0.03|0.028|0.028|0.0285|0.0255|0.0255|0.0255||0.03|0.025|0.02|0.0021|0.059|0.0605|0.061|0.061|0.0606|0.06|0.06|0.053|0.06|0.059|0.0583|0.0496|0.0429|0.059|0.0591|0.06|0.06|0.0625|0.0639|0.064|0.066|0.0672|0.0655|0.0661|0.0636|0.065|0.0651|0.0665|0.0653|0.0675|0.0688||0.0703|0.072|0.0715|0.07|0.07|0.073|0.071|0.07|0.0725|0.0753|0.07|0.0786|0.0758|0.0741|0.0741|0.075|0.077|0.0765|0.0703|0.0733|0.0706|0.07|0.0696|0.07|0.075|0.0818|0.0817|0.0832|0.0891|0.0927|0.099|0.0863|0.0835||0.086|0.0862|0.085|0.086|0.0883|0.0871|0.0901|0.09|0.0885|0.0891|0.0908|0.094|0.092|0.09|0.088|0.09|0.0926|0.0997|0.1149|0.109|0.11|0.1175|0.1175|0.1177||0.0901|0.0815|0.0873|0.086|0.084|0.0726|0.071|0.0781|0.0708||0.067|0.0701|0.07|0.0712||0.075|0.074|0.078|0.06|0.06|0.067|0.0726|0.078|0.0807|0.081|0.086|0.09|0.09|0.0902|0.0901|0.0904|0.0911|0.0902|0.094|0.0952|0.0959||0.0948|0.0935|0.0912|0.0913|0.0931|0.0955|0.095|0.0951|0.099|0.1|0.0952|0.104|0.102|0.1|0.1105|0.1081|0.1175|0.133|0.1325|0.1313|0.1101|0.0972|0.0928|0.09|0.0881|0.088|0.09|0.0801|0.0908|0.0901|0.0851|0.095|0.095|0.0976|0.0978|0.09|0.09|0.085|0.0951|0.09|0.102|0.1102|0.1197|0.12|0.12|0.125|0.102|0.105|0.1112|0.1138|0.1175|0.1111|0.1002
02606|16353|/equities/ingles-markets|R2000VALUE|78.67|80.42|80.67|81.57|81.65|82.07|82.86|82.13|81.84|81.9|81.67|81.705|82.495|82.57|82.39|82.22|82.91|82.53|81.92|84.5|83.9|83.92|82.998|82.24|83.49|83.72|83.36|83.205|82.82|82.48|82.19|82.3174|82.13|82.87|83.73|83.705|83.36|82.9|81.99|82.45||82.51|82.49|82.455|81.68|82.71|82.155|82.81|83.17|83.51|83.76||84.25|84.68|84.78|84.28|84.3|84.825|84.58|84|81.64|81.97|81.385|80|80|81.35||81.07|81.21|81.87|81.83|81.59|81.455|81|80.29|80.6|80.655|80.721|80.01|80.02|80|80.98|81.6|82.16|91.07|91.45|91.46|91.88|92.1|91.955|92.42|93.18|92.65|91.56|90.97|91.245|90.64|89.5328|88.85|89.57|91.13|89.96||89.36|89.42|89.84|88.92|87.0301|86.4|87.65|88.42|88.11|86.8|86.762|88.63|89.63|89.325|87.93|89.28|88.86|89.74|89.315|91.02|92.75|91.08|90.6|91.08|91.26|90.09|88.83|89.07|90.13|90.44|91.13|90.29|93.8||94.81|93.89|92.7|93.17|93.06|92.2|92.57|91.382|90.21|92.63|92.15|92.44|93.07|91.9387|91.17|92.17|94.25|93.41|94.25|95.5|94.33|94.135|95.38|96.4277||96.25|96.4|95.49|94.87|95.6|94.01|93.34|94.47|95.02||96.09|95.73|95.76|97.165||96.93|96.7|98.89|97.19|95.8|93.84|94.011|98|99.9|100.06|99.8|98.13|98.25|98.18|97.37|99.295|99.25|98.62|99.3644|97.835|98.14||96.25|96.355|96.11|97.03|95.204|96.15|94.94|92.14|92.1|94.17|93.13|92.74|91.58|90.4268|88.87|90.47|91.67|94.12|92.02|91.87|91.06|90.11|89.63|86|85.8|85.35|84.995|84.79|84.46|85.43|86.47|84.92|82.64|81.255|81.56|81.34|81.9|78.53|78.32|78.54|80.91|81.19|81.19|80.9563|82.05|82.77|82.24|83.04|82.03|83.3207|85.17|86.97|89.92
02607|21094|/equities/trueblue-inc|R2000VALUE|15.315|15.37|15.2|15.21|15.12|15.02|14.915|15.1|14.925|15.05|14.88|14.91|15.15|15.08|15.095|15|15.28|15.17|14.75|14.76|14.66|14.78|14.83|14.7|14.53|13.52|17.94|18|18.42|18.715|18.36|18.13|17.71|17.73|17.745|17.66|17.5|17.3|17.21|17.44||17.55|17.7|17.55|17.29|17.49|17.57|17.36|17.49|17.51|17.5||17.47|17.22|17.23|17.9|17.7|17.8|17.95|17.62|16.69|16.63|16.93|16.34|16.45|16.7357||16.98|16.97|17.12|17.22|16.77|15.81|15.56|15.25|15.18|15.35|15.27|15.14|14.96|14.865|14.89|14.85|14.94|14.91|14.81|15.025|15.13|15.2|14.98|14.2|17.21|17.365|17.6|18|18.07|18.31|18.1|18.1|18.02|17.89|17.55||17.51|17.365|17.66|17.67|17.53|17.5|17.41|17.23|17.245|16.67|16.91|16.98|17.16|16.82|16.66|16.69|16.765|17.19|17.08|17.6|18.23|18.11|18.05|18.24|18.4|18.49|18.605|18.54|18.51|18.67|18.6|18.91|18.9||19|18.61|18.29|18.38|18.36|18|18.19|18.15|18.3|18.37|17.85|17.21|19.59|19.075|18.86|18.79|18.97|19.04|19.31|19.6|19.28|19.4725|19.64|19.73||20.3411|20.26|20.03|19.8|19.78|20.25|19.885|19.9|19.6||19.5|19.32|18.96|18.96||18.86|18.765|19.35|18.79|18.7|17.925|18.07|19.02|19.4|18.91|19.28|19.49|19.795|20.31|20.52|20.77|21.06|20.35|20.58|20.935|21.36||21.25|21.44|21.19|21.155|20.53|20.75|20.89|20.71|20.89|20.68|19.54|19.54|19.3137|18.74|18.99|19.4|19.54|19.58|19.76|19.8|18.9|19.01|21.63|21.12|21.6|21.44|21.54|20.66|20.2132|19.43|19.895|19.785|19.58|19.49|19.96|20.17|20.26|19.11|19.05|18.87|19.22|19.1|19.25|19.27|19.76|20.24|20.08|19.75|19.62|20.18|19.8|19.88|20.545
02608|985716|/equities/global-medical-reit-inc|R2000VALUE|9.43|9.35|9.261|9.3|9.09|9.025|9.0507|9.14|9.26|9.37|9.49|9.74|9.81|9.875|9.8999|9.91|10.185|10.24|9.71|9.65|9.74|9.86|9.86|10.005|10.055|9.99|10.01|10.03|9.9|9.895|9.725|9.77|9.6479|9.665|9.69|9.4437|9.24|9.13|9.075|9.12||9.1597|9|8.82|8.77|8.75|8.69|8.71|8.93|9.31|9.3768||9.4702|9.35|9.39|9.3053|9.195|9.145|9.18|9.2|8.83|8.8102|8.73|8.56|8.54|8.3592||8.055|8.08|8.43|8.62|8.48|8.505|8.71|8.575|8.63|8.77|8.75|8.82|8.76|8.63|8.82|8.675|8.304|8.79|8.71|9.15|9.22|9.05|9|9.11|9.26|9.31|9.3387|9.3|9.3709|9.31|9.18|9.21|9.32|9.23|9.0292||9|8.87|8.9|9.015|8.88|8.84|8.66|8.48|8.47|8.04|8.1255|8.47|8.81|8.82|8.815|9.07|9.1613|9.28|9.05|9.07|9.64|9.8|9.785|9.91|9.82|9.67|9.27|10.06|10.19|10.04|10.36|10.46|10.58||10.685|10.73|10.91|10.97|10.9|10.69|10.7124|10.94|10.98|10.92|11.25|11.42|11.05|10.93|10.81|10.82|10.7|10.61|10.675|10.61|10.39|10.34|10.425|10.28||9.99|9.93|9.7657|9.615|9.79|9.63|9.495|9.46|9.27||9.34|9.3|9.25|9.3||9.27|9.13|9.21|9.26|9.43|9.55|9.8283|9.98|9.96|9.77|9.95|9.93|9.815|9.755|10.04|9.88|9.96|9.67|9.51|9.56|9.7||9.41|9.35|9.16|9.345|9.11|9.3|9.16|9.4|9.51|9.19|8.856|8.87|8.945|8.65|8.73|8.7|8.91|8.82|8.72|8.6075|8.38|7.99|7.79|7.6|7.75|7.71|7.785|7.54|7.37|7.01|7.12|7.22|7.225|7.44|7.7|8.4|8.74|8.44|8.43|8.22|8.47|8.53|8.65|9.01|9.45|10.095|10.06|10.27|10.21|10.46|10.52|10.7|10.98
02609|16188|/equities/great-lakes-dredg|R2000VALUE|8.7|8.62|8.47|8.73|8.69|8.64|8.58|8.42|8.57|8.745|8.69|8.68|8.36|8.355|8.44|8.335|8.2734|8.68|8.635|8.93|8.68|8.16|8.15|8.1|7.96|7.9|7.65|7.71|7.99|7.84|7.79|7.6625|7.905|8.12|8.11|8.13|8.14|8.1|7.97|8.03||8.1|8.105|8.05|8|7.74|7.52|7.49|7.71|7.605|7.42||7.31|7.3|7.29|7.385|7.11|7.01|7.14|7.32|7.085|7.03|7|6.34|6.28|6.37||6.49|6.505|6.795|7.13|6.94|6.731|6.62|6.33|6.3|6.27|6|5.94|5.95|5.77|5.76|5.65|5.405|5.745|5.51|5.745|5.45|5.275|5.26|5.34|5.3|5.3|5.285|5.345|5.42|5.65|5.59|5.52|5.535|5.45|5.23||5.23|5.195|5.27|5.31|5.34|5.27|5.185|5.12|5.04|4.76|4.745|4.87|5.01|4.82|4.82|4.98|5.01|5.2525|5.275|5.49|5.59|5.555|5.605|5.735|5.5|5.51|5.545|5.72|5.8|5.78|5.81|5.87|5.865||6.05|6.02|5.21|6.43|6.35|6.44|6.55|6.7|6.62|6.725|6.87|6.85|6.75|6.68|6.75|6.64|6.53|6.62|6.59|6.71|6.37|6.25|6.325|6.31||6.1601|6.03|6.08|5.935|5.91|5.71|5.68|5.72|5.415||5.83|5.63|5.645|5.58||5.615|5.52|6.06|6.36|6.4|6.57|6.59|6.75|6.875|6.55|6.68|6.86|6.72|7.015|7.08|6.9|7.125|6.79|6.77|6.9|6.89||6.82|6.83|6.75|6.775|6.89|6.97|7.095|7.16|6.91|6.49|6.41|6.53|6.68|6.62|6.965|7.05|7.065|7.32|7.63|7.57|7.61|7.39|7.38|7.2807|7.32|7.35|7.36|7.45|7.3|7.03|7.08|7.195|7.36|7.43|7.69|7.695|8|7.52|7.57|7.61|8.06|7.995|8.12|7.975|8.56|8.9|9.2|9.692|9.59|9.7|9.61|9.63|9.765
02610|17531|/equities/washington-trust|R2000VALUE|28.0735|27.49|27.185|27.4554|27.33|27.41|28.41|28.63|28.64|28.63|29.36|30.46|30.77|30.54|30.4616|30.25|31.4301|31.665|31.24|31.24|31.18|31.72|31.44|31.18|29.83|28.57|28.86|28.72|28.8|28.73|27.58|27.08|26.55|26.985|26.61|26.11|26.04|26|25.41|26.3||26.76|26.66|27.62|26.46|26.85|26.6|26|26.1|26.85|27.34||27.65|28|27.83|28.25|28.32|28.45|28|27.975|26.48|26.58|26.17|25.23|25.06|25.06||25.06|24.9665|25.22|25.25|23.89|23.9063|23.69|23.085|22.8|22.96|22.26|22.59|23.22|23.75|24.23|24.91|23.89|25.86|25.48|27.31|28.04|28.3597|28.19|28.512|29.83|32.36|32.5|32.07|31.9201|32.23|32.31|32.726|32.92|33.3205|33.4022||33.41|32.98|32.86|34.05|33.94|34.45|35.06|35.11|35.605|34.09|34.36|35.64|35.8|34.75|34.65|34.05|33.7|35.044|34.5001|36.36|38.62|40.6|40.61|41.43|41.78|41.31|41.67|42|42.07|42.201|43.1|43.185|43.39||44.005|43.79|43.65|43.35|43.57|43.44|43.735|43.36|43.51|43.62|43.99|42.95|42.45|41.705|41.6073|41.03|41.3|46.3317|47.2|47.25|46.7|46.15|46.72|47.43||47.35|48.1|47.44|47.0105|47.19|47.295|46.7|47.49|46.86||47.0111|47.54|47.345|47.41||47.37|46.84|47.66|47.34|47.31|47.11|47.03|47.86|48.58|47.64|47.88|47.85|47.726|48.59|48.0712|48.5501|48.78|48|48.5|48.43|49.37||49|48.71|48|47.82|47.225|47.9393|48.335|47.21|47.94|48.16|47.145|47.135|47.3301|46.82|46.325|46.965|48.02|47.9688|47.36|46.79|46.69|47.52|48.1608|47.08|46.64|47.79|48.19|47.8406|47.85|46.02|46.46|46.75|46.825|46.84|47.64|47.97|47.61|46.38|46.42|47.18|47.8094|47.85|48.8|48.68|49.48|50.39|49.72|49.8|48.375|48.88|48.49|48.75|49.95
02611|16488|/equities/lakeland-bancorp|R2000VALUE|13.46|13.37|13.12|13.22|13.25|13.28|13.48|13.5193|13.56|13.505|13.78|14.45|14.5|14.52|14.59|14.24|14.71|14.72|14.71|14.73|14.78|14.88|15.42|15.07|15.49|15.25|14.94|14.96|14.88|14.75|14.25|13.93|13.77|13.95|13.75|13.42|13.27|13.11|12.94|13.3899||13.35|13.37|13.58|13.33|13.5|13.6|13.31|13.57|14.06|14.46||14.615|14.82|14.885|14.8|14.8|14.85|14.72|14.66|13.52|13.61|13.58|12.99|12.92|13.12||13.07|13.12|13.3|13.36|12.97|12.89|12.92|12.3|12.21|12.26|12.14|12.13|12.19|12.17|12.45|12.515|11.89|12.72|12.8|13.83|14.13|14.2|14.04|14.15|14.7|14.65|14.79|14.6|14.56|14.59|14.67|14.76|14.84|14.975|14.82||14.72|14.69|14.89|15.43|15.45|15.43|15.665|15.68|15.96|15.03|15.51|15.92|16.675|16.16|16.23|16.45|16.13|16.71|15.63|16.73|17.34|18.27|18.12|18.71|18.92|18.8144|18.98|19.21|19.28|19.03|19.06|19.09|19.28||19.55|19.24|19.16|19.3086|19.58|19.47|19.46|19.62|19.47|19.54|19.64|19.44|19.16|18.7|18.58|18.34|18.205|18.055|18.25|18.31|17.88|17.76|17.88|18.26||18|18.02|17.96|17.7|17.735|17.7464|17.44|17.74|17.53||17.53|17.56|17.53|17.6||17.58|17.37|17.49|17.26|17.06|16.98|17.2|17.62|18.08|17.98|18.03|18.11|18.1|18.11|18.08|18.37|18.34|18.12|18.21|18.255|18.77||18.66|18.69|18.37|18.41|18.36|18.53|18.67|18.71|18.69|18.42|18.18|18.37|18.41|18.11|17.81|18.09|18.555|18.31|17.2773|17.19|17.39|17.44|17.28|16.81|16.7|17.06|17.29|17.11|17.02|16.23|16.09|15.8775|15.99|15.83|16.39|16.27|16.29|15.89|15.96|16.09|16.11|16.29|16.1857|16.12|16.39|16.65|16.6098|16.41|16.33|16.49|16.27|16.22|16.47
02612|1010610|/equities/peabody-energy-corp|R2000VALUE|21.56|21.485|21.21|21.42|21.66|22.205|21.76|21.565|22.1|21.62|21.81|22.11|22.45|22.53|22.51|21.33|21.505|21.565|21.18|21|21.715|21.89|21.01|21.14|22.18|22.1|21.78|21.645|21.555|21.38|20.9|20.66|20.81|21.13|21.14|21.8|21.655|21.2|21.18|21.56||21.535|21.54|20.92|20.5093|20.725|20.53|20.68|20.88|21.0007|20.4||20.329|20.22|19.83|19.55|19.34|19.61|19.49|19.425|18.62|18.84|18.51|18.2|17.88|17.71||18.57|18.875|19.575|20.17|20.26|20.275|19.925|21.03|21.18|22.49|22.15|22.0747|22.687|22.902|22.92|22.24|21.87|22.36|22.88|23.51|23.5|22.6|23.21|23.81|23.77|24.01|24.65|25.52|25.73|25.97|24.72|25.23|24.46|25.205|25.1516||25.2|25.28|25.11|25.09|25.265|24.2711|25.12|24.72|23.945|22.93|23.33|23.26|23.52|23.43|22.7|21.952|22.4|24.2|24.5105|25.15|25.64|25.75|25.8389|26|27.54|27.36|27.25|26.59|26.0726|25.635|25.73|25.5|25.85||27.97|29.42|29.05|26.17|25.87|25.2|25.36|25.65|26.78|27.1|27.69|27.0501|26.75|27.36|26.69|26.31|25.27|26.56|27.25|27.63|27.11|26.9|27.41|28.37||27.51|27.16|26.7101|26.6195|27.63|27.36|26.21|24.17|24.895||26.13|26.48|25.85|29.33||28.63|28.21|27.96|28.4801|27.8752|27.99|28.2001|27.54|27.8571|27.09|27.865|28.57|28.88|29.3441|29.38|30.97|30.89|31.3004|29.79|29.15|29.5||29.13|28.16|26.22|26.49|26.75|27.85|27.41|27.415|26.7144|26.46|26.18|28.47|27.5751|24.56|23.4|22.935|23.745|23.49|23.145|23.06|23.54|23.39|22.47|22.8369|22.92|24.2|25.96|25.8|25.36|25.85|24.73|25.86|26.66|26.37|27.2725|26.0774|25.44|25.6|23.78|23.59|22.4439|20.87|19.4|19.49|21.3|21.36|20.57|19.78|20.41|21.49|22.55|22.5|22.51
02613|17129|/equities/scholastic-corp|R2000VALUE|43.76|43.65|43.38|43.06|42.92|42.62|42.691|42.05|42.15|43.49|44.38|44.97|44.23|43.68|43.2979|43.32|43.97|43.66|43.17|43.37|42.8768|43.01|43.355|43.51|42.64|42.62|42.87|43.5941|39.285|40.15|40.28|40.2|39.14|38.89|38.93|38.46|37.89|38.23|37.68|37.86||38.535|38.81|38.27|37.7|37.165|36.97|36.995|37.915|39.34|38.79||38.31|38.505|39.22|40.18|40.6|42.03|42.69|43.16|42.11|41.175|42.99|42.2|41.405|41.87||41.99|41.38|41.76|42.12|42.11|41.79|39.805|40.59|39.98|39.97|39.31|38.47|38.005|37.27|37.45|36.73|34.87|35.71|35.24|37.89|37.47|36.455|36.28|36.005|36.11|36.2|35.89|35.2|35.28|35.32|35.01|34.95|35.055|35.075|34.71||34.65|33.6|33.59|34.27|33.11|33.25|32.315|32.04|32.47|30.5|41.26|42.3|42.91|42.21|41.8|41.01|41.09|42.08|41.47|41.93|43.58|43.57|43.68|44.15|46.5365|45.61|45.61|45.44|45.015|44.88|45.27|44.42|44.74||45.21|44.54|45.01|45.07|45.08|44.34|44.4275|44.365|44.125|44.42|39.84|43.29|43.15|42.645|42.53|43.02|41.0024|42.9|42.4|42.75|42.08|41.32|41.63|42.13||40.8593|40.925|40.81|40.57|40.32|40.51|39.92|39.98|39.38||39.23|39.21|38.82|39.43||39.18|38.78|38.11|36.47|35.73|36.265|34.64|36.12|37.06|36.49|36.9|37.665|38.28|39.01|39.34|39.5|39.8|39.8|39.76|40.56|41.03||40|39.5|39.69|39.84|39.33|38.99|39.09|39.15|38.89|38.42|37.865|38.29|37.72|37.22|37.13|37.36|38.17|37.54|37.33|37.75|38.41|37.18|37.05|32.74|32.37|32.2|32.45|32.28|32.1|31.26|30.12|30.745|31.445|30.75|30.83|30|29.21|28.98|30.09|28.94|28.215|29.63|29.71|33.33|40.33|41.77|41.81|41.95|41.25|41.88|43.04|44.01|44.99
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02615|1164645|/equities/netstreit-corp|R2000VALUE|16.98|17.08|17.02|17.135|17.04|16.96|17.03|16.74|16.88|17.06|17.31|17.62|17.69|17.745|17.39|17.29|17.35|17.265|17.15|17.435|17.66|17.715|17.57|17.95|18.13|18.21|18.2|18.1|17.57|17.405|17.31|17.35|17.32|17.43|17.47|17.14|17.13|17.245|17.1|17.8||17.78|17.57|17.07|17.14|17.27|17.09|17.26|17.57|17.75|18.26||18.29|18.19|18.195|18.23|18.23|18.34|18.35|18.42|17.94|17.775|17.5|17.19|17.345|17.54||17.44|17.49|17.89|18.01|18.09|17.83|17.79|17.58|17.72|17.985|17.86|17.77|17.9|17.83|17.93|17.67|17.52|17.6|17.5903|17.835|17.77|17.51|17.25|17.38|17.41|17.49|17.55|17.52|17.575|17.69|17.68|17.91|18.08|18.49|18.29||18.41|18.085|17.955|18.08|18.15|18.13|17.96|17.78|17.82|17.39|17.35|17.43|18.17|18.11|18.19|18.16|18.36|18.795|18.51|18.56|19.57|19.68|19.78|19.9|19.995|19.971|19.585|20.07|19.96|19.7101|19.665|19.42|19.36||19.24|19.32|19.37|19.42|19.715|19.24|19.32|19.88|19.955|20|20.17|20.265|19.97|19.66|19.65|19.51|19.36|19.15|19.29|19.33|19.41|19.42|19.43|19.57||19.58|19.11|18.7|18.64|18.4|18.61|18.375|18.63|18.34||18.09|18.41|18.39|18.84||18.85|18.73|18.975|18.712|18.87|18.62|19.14|19.02|19.12|19.11|19.06|19.23|19.09|18.8212|19.1|19.01|19.16|18.94|19.02|19.08|19.18||18.86|18.98|18.49|18.25|18.16|18.22|18.28|17.96|18.33|18.54|18.19|18.34|18.005|18.51|18.28|18.66|18.89|18.31|18.3001|18.23|18.21|17.65|17.54|17.26|17.42|17.49|17.33|17.2|17.07|17.44|18.06|17.85|17.86|17.89|18.05|18.05|18.25|17.62|17.26|17.07|17.54|17.5138|17.85|18.16|18.13|18.66|18.97|19.12|19.28|19.55|19.67|19.675|19.8
02616|40973|/equities/alcobra-ltd|R2000VALUE|31|31.2501|30.32|30.74|32.54|31.2131|29.2023|26.99|27.69|28.02|28.65|26.76|27.66|27.9658|25.54|25.06|31.3|31.9|32.76|33.52|34.32|33.955|34.13|33.1145|34.4|35.4|34.4|33.75|33.6805|35.23|36.01|35.7015|31.7|30.49|30.375|30.14|28.8077|29|27.6|27.695||28.43|26.975|25.63|24.5|24.56|23.52|23.87|24.14|24.84|25.52||26.03|27.255|26.755|27.29|26.93|27.31|27.87|26.715|26.57|26.53|26.45|26.745|26.48|25.6568||26.51|26.75|27.31|27.1|26.51|26.52|26.74|27.84|27.77|30.16|30.305|29.95|27.01|27.78|26.745|26.27|25.05|25.29|25.015|25.35|25.435|25.88|26.4191|27.95|27.41|26.925|26.85|27.22|26.9|27.62|26.94|26.88|26.18|24.63|24.88||25.35|25.4105|25.02|23.56|20.5201|19.71|17.8|15.32|15.46|14.62|14.67|14.65|15.26|14.87|15.02|15.39|15.37|15.38|14.5|14.21|14.84|15.78|15.47|15.6|15.47|15.35|15.54|15.76|15.85|16|16.97|17.39|17.4||17.64|17.8|18.21|17.97|18.34|18.51|18.77|19.22|20.27|21.21|21.94|21.93|20.84|20.29|20.01|19.95|19.5|18.86|18.475|18.495|18.18|18.14|18.54|18.96||19.27|17.5|16.99|16.32|16.22|16.2|16.59|16.7|16.58||16.325|16.205|16.04|16||17.04|17.25|18.2929|16.69|16.445|17.7|17.785|18.49|18.07|16.48|16.92|17.12|16.82|17.02|17.38|17.59|17.99|17.11|16.54|16|16.06||16.21|15.55|15.9575|16.5|16.84|17.15|17.57|18.19|17.7146|18.4|20.875|22.2|22.01|21.53|20.8715|21.15|17.185|16.83|15.95|15.94|16.43|14.95|13.88|13.83|14.04|14.31|15.6|14.6|14.23|14.325|15.05|14.05|14.61|15.1|15.59|15.41|15.22|14.46|13.97|13.73|13.87|13.54|13.02|13.1|13.6301|14.33|14.61|14.275|14.69|15.59|15.17|15.29|15.35
02617|1055312|/equities/consol-energy-k|R2000VALUE|84.72|84.1|81.76|82.596|82.96|83.68|83.28|82.01|83.82|80.11|79.3|78.53|79.2896|79.54|79.2083|70.66|71.6|70.61|70.17|70.03|72.12|72.265|71.18|70.11|71.25|70.59|68.0515|67.19|67.361|65.34|62.52|61.72|62.33|65.04|65.92|67.5274|67|66.23|65.85|67.285||66.6516|67.335|64.57|63.32|63.38|63.51|65.33|67.33|67.364|64.47||64.4601|61.05|60.085|60.42|59.95|62.07|62.06|61.51|58.75|57.61|56.03|54.13|53.4|53.84||56.995|56.32|56.235|57.99|56.31|57.11|55.8|57.34|58.03|59.08|59.2|60.8|63.6557|62.5|62.29|61.77|60.07|60.58|62.406|59.17|57.7301|56.78|57.04|57.25|56.2|56.76|59.865|60.58|60.66|60.51|59.11|59.5|59.2|59.77|59.17||58.91|58.45|57.88|57.81|57.44|55.17|56.19|56.25|54.65|51.75|52.14|52.91|53.81|52.81|51.78|49.35|49.94|53.945|54.89|56.77|57.16|57.11|57.69|59|60.1|57.3|54.02|54.43|52.92|51.14|51.14|50.75|50.9506||53.4|54.29|54.33|53.55|54.31|55.15|54.4601|55.31|58.01|57.6656|57.575|55.61|54.68|56.33|56.02|54.78|54.93|57.8|60.67|61.4066|61|58.81|59.68|59.26||57.38|57.14|56.07|56.06|58.152|57.63|57.35|56.05|57.55||63.43|63.2101|61.01|71.37||69.51|68.49|71.82|70.12|67.14|67.74|70.15|69.7|69.745|67.7|68.33|70.14|69.78|70.4317|70.2|71.41|71.8035|75.7|71.1|66.51|67.73||66.71|62.75|59.066|58.16|59.23|61.14|58.5|58.89|57.52|58.77|60.012|66.4|66.335|64.78|62.945|60.89|60.3465|61.955|60.12|61.8|61.32|61.16|60.37|61.36|62.37|64.1|68.45|68.91|66.36|67.8101|65.95|66.16|68.022|69.11|69.82|68.7|68.5|66.85|63.16|63.5018|62.5|60.5|58.07|58.02|62.5|63.56|63.2001|60.235|60.92|64.52|66.48|64.64|64.26
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE|5.46|5.49|5.56|5.69|5.87|5.83|5.7892|5.79|5.75|5.77|5.91|5.89|5.98|5.98|5.985|5.81|5.74|5.66|5.45|5.485|5.625|5.58|5.9157|6.37|6.34|6.36|6.375|6.41|6.34|6.33|6.06|5.93|5.93|6|6.18|6.13|6.395|6.495|6.44|6.35||6.3|6.58|6.37|6.23|6.44|6.4|6.39|6.15|6.12|6.28||6.275|6.23|6.25|6.41|6.4477|6.47|6.385|6.24|6.05|5.915|5.9|5.87|5.93|5.89||6.11|5.97|6.105|6.14|6.145|6.17|6.05|6.075|6.13|6.27|6.105|6.2|6.5|6.77|6.755|6.69|5.75|6.28|6.23|6.14|6.08|6.17|6.21|6.18|6.2537|6.17|6.11|6.17|6.18|6.46|6.46|6.72|6.76|6.68|6.67||6.72|6.64|6.615|6.745|6.73|6.615|6.79|6.71|6.725|6.59|6.51|6.53|6.61|6.37|6.33|6.15|6.21|6.23|6.13|6.055|6.14|6.1211|6.25|6.285|6.195|6.18|6.41|6.42|6.48|6.425|6.57|6.67|6.7||6.95|6.92|6.87|6.995|7.15|7.12|7.2|7.15|7.39|7.4618|7.58|7.73|7.57|7.61|7.515|7.57|7.52|7.51|7.495|7.46|7.445|7.31|7.38|7.51||7.55|7.68|7.51|7.34|7.32|7.25|7.22|7.38|7.365||7.24|6.84|6.81|6.74||6.8|7.075|7.11|7.05|7.01|6.73|6.93|6.98|7.305|10.36|10.49|10.4|10.78|10.38|10.43|10.27|10.81|10.4|10.2301|10.22|10.2101||10.32|10.455|10.42|10.525|10.31|10.27|10.44|10.54|10.49|10.45|10.25|10.12|10.37|10.07|9.6|10.3|10.45|10.31|10.35|10.26|10.401|10.25|10.33|9.995|9.74|9.715|10.08|9.7|9.77|9.5|9.64|9.565|9.7|9.7993|10.12|10.155|10.1|9.83|9.77|9.69|9.525|9.335|9.5|9.45|9.55|9.63|9.65|9.635|9.66|10.04|9.95|10|10.24
02619|39106|/equities/quality-systems-inc|R2000VALUE|17.96|18.13|17.69|17.2|16.41|16.12|16.03|16.14|16.18|16.33|16.62|16.6|16.61|16.46|16.62|16.76|16.5982|16.41|16.31|16.33|16.5|16.16|16.145|16|16.08|15.52|16.41|16.51|16.595|16.63|16.95|17.04|16.73|16.72|16.45|15.975|15.91|15.84|15.78|15.88||16.17|16.04|15.95|15.79|15.83|15.72|15.78|15.8|15.91|15.87||16.09|16.11|16.02|16.2173|15.97|16.22|16.22|16.09|15.81|15.7|15.57|15.5495|15.3|15.31||15.33|15.28|15.36|15.57|15.38|15.7|15.79|15.2315|16.53|16.69|16.54|16.43|16.58|16.5075|16.56|16.56|16.44|16.73|16.65|16.69|16.67|16.94|16.94|17.345|17.76|17.83|17.635|17.24|17.32|17.325|17.32|16.9101|17.235|16.945|17.06||17.22|17.25|17.28|17.2678|17.14|16.98|17.23|17.2259|17.095|16.61|16.62|17.11|17.29|17.07|16.97|16.59|16.665|16.985|16.82|17.07|17.39|17.45|17.63|17.76|18|17.74|17.83|17.77|17.96|17.94|18.2|18.21|18.635||18.885|18.92|18.845|18.86|18.6|18.56|18.535|18.3204|18.11|18.155|18.83|18.7607|18.59|18.6|18.22|17.97|18.015|16.51|16.885|17.11|17.305|17.14|17.34|17.98||18|17.6|17.445|17.8|17.725|17.98|17.9475|18.22|18.2||18.69|18.655|18.56|18.63||18.87|18.73|18.8|18.7002|18.72|18.57|18.79|18.925|18.65|18.7|18.77|18.92|18.785|19.19|19.925|20.3|20.48|19.94|19.45|19.72|20.05||19.83|19.56|19.54|20.135|19.77|20.01|20.06|19.91|19.8|19.8|19.995|20.05|19.75|19.63|19.4126|19.82|19.83|19.48|18.76|18.95|19.79|18.71|18.49|17.97|18.25|18.26|18.44|18.24|17.94|17.41|17.55|17.58|17.92|17.955|18.32|18.495|17.97|17.377|17.55|17.31|16.91|16.92|16.81|16.7|16.73|16.715|16.49|16.475|16.5|16.56|16.61|16.67|16.925
02620|20994|/equities/geo-group-inc|R2000VALUE|7|6.95|6.94|7.09|7.1|7.07|7.075|7.04|7.045|7.1|7.25|7.2|7.3|7.32|7.11|7.13|7.09|7.15|7.11|7.18|7.32|7.3909|7.37|7.31|7.2666|7.1873|7.06|6.99|7.035|7.09|7.11|7.1|7.275|7.34|7.245|7.06|7.03|7.05|7.04|7.14||7.16|7.14|7.1|7.05|7.035|7|6.97|7.24|7.3|7.285||7.31|7.17|7.275|7.4|7.45|7.48|7.505|7.55|7.41|7.35|7.44|7.36|7.11|7.14||7.64|7.6|8|8.06|7.985|8.06|8.27|8.225|8.2204|8.22|8.455|8.455|8.48|8.1894|7.54|7.38|7.09|7.28|7.23|7.46|7.19|7.18|7.04|7.04|7.64|7.8|7.87|7.7|7.86|8.05|8.04|8.08|8.07|8.11|7.975||7.8853|7.73|7.765|7.84|7.77|7.8|7.69|7.7|7.635|7.48|7.575|7.55|7.67|7.54|7.46|7.51|7.6825|8.085|7.93|8.23|8.46|8.35|8.06|8.73|8.79|8.82|8.76|8.76|8.85|9.11|9.1|8.945|9.22||9.495|9.3575|9.81|9.08|11.78|11.63|11.31|11.1301|11.115|11.22|11.52|11.51|11.25|11.13|11.015|11.26|11.225|10.92|11.01|11.18|11.16|10.9|11.18|11.47||11.25|10.88|10.79|10.64|10.56|10.695|10.435|10.53|10.57||10.86|10.95|10.76|11.02||10.83|10.645|10.31|10.35|10.63|10.41|10.44|10.87|10.8159|10.68|10.92|11.36|11.08|11.6897|11.46|11.375|11.8|11.34|10.78|10.22|10.42||10.22|9.96|9.8|9.71|9.08|9.22|9.005|8.27|8.3|8.47|7.9|9.03|8.9|8.4321|8.1|8.265|8.285|8.3|8.14|7.81|8.38|8.48|8.53|8.28|8.44|8.4431|8.5|8.43|8.465|8.07|8.27|8.26|8.31|8.14|8.43|8.02|8.21|7.6605|7.515|7.575|7.37|7.325|7.3001|7.4|7.73|7.75|7.67|8.02|7.96|8.06|8.05|8.09|8.39
02621|20921|/equities/dht-holdings-inc|R2000VALUE|9.44|9.42|9.49|9.6|9.41|9.665|10.05|9.695|9.9|9.87|9.4725|9.505|9.55|9.63|9.67|9.63|9.71|9.84|9.65|9.56|9.69|9.74|9.4|9.28|9.1726|9.1|8.8|8.65|8.68|8.745|8.76|8.605|8.64|8.88|8.744|8.571|8.49|8.48|8.31|8.48||8.45|8.395|8.19|7.93|7.91|8.05|8.22|8.33|8.67|8.52||8.66|8.7025|8.61|8.39|8.11|7.955|7.795|7.745|7.6|7.67|8.045|7.86|7.67|7.91||8.02|7.98|7.935|7.995|8.12|7.95|7.7891|8|8.23|8.21|8.31|8.36|8.28|8.03|8.06|8.08|7.3|9.01|9.13|9.38|9.36|9.345|9.385|9.75|9.86|9.61|9.64|10.14|10.48|10.06|9.8|9.6|9.38|9.4499|9.43||9.37|9.23|9.29|9.49|10.63|10.5|10.66|10.845|10.7|10.57|10.78|10.86|11.19|10.48|10.27|10.46|10.695|11.28|10.8|11.49|11.645|11.765|11.5701|11.645|11.6|11.32|11.5|11.49|11.365|11.1201|10.91|10.59|10.83||10.905|10.761|10.93|10.88|10.46|10.09|9.5|8.98|8.69|8.485|8.43|8.44|8.53|8.35|8.41|8.2|8.07|8.04|8.16|8.22|8.52|8.48|8.63|8.75||8.415|8.48|8.5|8.34|8.24|8.27|8.2|8.07|8.395||8.77|8.705|8.67|8.955||8.81|8.88|9.04|8.98|9.035|9.315|9.3809|9.365|9.5|9.3049|9.18|8.97|8.835|9.44|9.75|9.61|9.75|9.87|9.8|9.68|9.65||10.02|10.18|10.21|10.17|9.74|9.9|9.66|9.56|9.465|9.41|9.415|9.285|9.24|9.2|9.06|9.05|9.015|8.72|8.72|8.8|8.945|8.735|8.58|8.5|8.55|8.36|8.21|8.075|7.67|7.48|7.23|7.11|7.43|7.36|7.31|6.96|7.29|7.465|7.54|7.515|7.89|8.02|8.215|8.29|8.755|8.82|9.04|8.53|8.43|8.612|8.6|8.405|8.38
02622|17116|/equities/echostar-corp|R2000VALUE|17.23|17.33|17.23|17.66|18.17|18.22|18.18|19.49|20.12|20.73|22.09|22.74|22.66|22.71|23.09|21.17|20.4|18.6701|18.75|18.94|19.055|19.25|19.14|18.98|18.8|19.12|19.12|19.06|18.57|18.89|18.72|18.48|18.59|18.965|18.585|18.28|18.2601|17.7|16.14|16.99||17.2|17.25|17.08|16.99|17.12|17|16.87|16.73|16.845|16.825||16.95|17.14|17.17|17.0701|16.8201|16.89|17.02|16.96|16.31|16.11|15.69|15.4|15.6274|16.09||15.99|15.88|16.03|15.78|15.87|15.84|15.83|15.8|15.48|15.445|15.35|15.02|14.97|14.665|15.65|15.7|15.805|16.24|16.32|16.85|16.945|16.85|16.74|16.89|17.2|17.16|16.91|17.14|17.1001|17.35|17.29|17.86|17.78|17.89|17.92||17.65|17.561|17.625|18.12|18.025|17.85|17.6|17.1|17.38|17.595|18.02|18.18|18.26|18.195|18.12|18.17|18.285|18.83|18.56|18.75|19.67|19.72|19.77|19.77|20.04|19.5|19.845|19.845|19.8|19.89|17.73|17.53|17.75||17.79|17.54|17.6|17.4|17.23|17.07|17.025|17.12|17.72|18.27|18.31|18.79|18.295|18.23|18.01|18.59|18.53|18|17.84|17.84|17.3|17.36|17.37|17.64||17.1532|17.16|16.49|15.87|16|16.48|16.2|16.33|16.5||16.495|16.17|16.23|16.68||16.4|16.07|15.84|15.69|15.66|15.69|15.85|16.11|16.21|16.3|16.3|16.28|16.23|16|16.43|16.86|17.08|16.76|16.7325|16.94|16.86||17.21|17.2|17.2|17.25|17.02|17.4|17.85|17.6|17.56|17.31|16.92|17.27|16.95|15.785|16.91|18.74|18.73|18.55|18.61|18.38|18.46|18.39|18.0913|17.7|17.666|17.62|18.08|17.74|17.54|17.32|17.295|17.305|17.18|17.11|16.66|16.48|16.99|16.65|16.44|16.31|16.15|15.84|15.45|15.26|15.84|16.2|16.47|16.59|16.68|16.76|16.79|17.04|17.68
02623|24340|/equities/weis-markets-inc|R2000VALUE|64.65|65.6|64.95|65.48|65.66|65.86|68.32|68.72|68.235|68.98|68.68|68.26|69.29|67.93|67.65|65.96|64.32|64.69|65.11|64.55|65.23|65.765|66.01|65.5701|66.99|65.96|64.83|64.73|63.35|63|62.06|62.31|63.21|64.51|65.165|65.39|64.11|64.02|63.83|64.38||63.8884|63.78|62.8|62.6067|63.49|62.41|64.21|63.83|64.01|64.85||65.385|67.69|68.08|66.94|65.82|65.72|65.51|64.33|62.06|61.75|60.8|58.75|58.96|59.07||60.38|62.32|64.69|64.5|63.93|64.01|63.91|65.39|65.7|68.4175|69.25|68.56|67.085|72.8|76.64|78.65|78.2|80.61|80.89|82.31|82.28|82.15|82.88|83.75|85.545|85.06|83.91|83.67|84.1|84.34|83.53|83.34|84.59|84.87|83.68||83.81|83.8|84.51|84.39|83.83|83.31|83.8|84.07|82.96|80.65|80.69|80.87|81.37|82.48|80.92|81.02|80.29|80.72|80.08|81.49|81.645|80.27|80.28|80.37|80.015|78.17|75.88|76.43|79.75|80.56|82.06|80.79|82.51||82.72|82.86|82.05|82.63|83.34|83.28|83.76|84.25|84.85|85.85|86.73|85.47|84.7275|83.9|83.51|83.78|85.45|84.72|85.42|85.7|85.12|85.045|85.92|87.09||85.37|84.91|84.44|83.185|83.65|83.5|81.02|81.57|79.74||81.775|82.07|82.11|83.06||82.29|82.0322|83.01|81.765|81.03|80.53|81.165|83.75|85.03|85.12|85.275|84.2313|84.11|84.74|84.445|85.53|85.1|84.67|85.14|85.3|84.78||84.53|85|84.64|85.11|84.81|85.74|85.98|82.99|82.51|87.485|87.43|87.03|84.3|83.95|82.37|83.07|83.97|93.56|91.58|91.71|91.17|88.58|87.1|85.01|84.045|83.12|81.95|80.32|80.37|80.06|79.4|76.59|72.761|71.76|72.01|72.2|72.77|71.05|71.08|71.75|72.06|72.285|71.85|71.48|72.5|73.32|72.76|73.38|72.13|72.825|74.66|76.58|79.02
02624|39250|/equities/invesco-mortgage|R2000VALUE|11.03|10.8099|10.635|10.61|10.4|10.38|10.295|10.29|10.43|10.57|10.6199|10.9|11.08|11.2|11.32|11.34|11.46|11.23|11.31|11.5652|11.71|11.95|11.885|11.88|12.05|11.8|11.71|11.6606|11.64|11.74|11.5|11.38|11.3983|11.36|11.25|11.1078|10.76|10.6|10.36|10.98||11.23|11.335|11.775|11.71|11.46|11.11|11.1|11.33|11.29|11.22||11.27|11.021|10.93|11.11|10.725|10.54|10.48|10.53|10.47|10.51|10.74|10.59|10.5|10.33||9.72|9.725|10.025|10.41|10.515|10.5308|10.62|10.5479|10.55|10.6331|10.58|10.62|10.235|10|10.03|9.91|9.51|9.73|9.48|10.225|10.45|10.33|10.23|10.235|10.269|10.4318|10.345|10.25|10.31|10.22|10.12|10.17|10.285|10.28|10.05||10.625|11.065|10.7957|10.8|10.8|10.6|10.545|10.45|10.91|10.31|10.4|10.765|10.98|10.815|10.68|10.73|10.89|10.9|10.45|10.864|11.51|12|12.055|12.22|12.15|12.01|12.15|12.485|12.49|12.71|12.91|12.78|13.0712||13.52|13.46|13.57|13.66|13.75|13.65|13.7525|14.13|14.16|14.275|14.99|15.315|14.69|14.5115|14.365|14.25|14.13|13.96|14.11|14.12|13.85|13.71|13.6727|13.83||13.81|13.71|13.34|12.76|12.76|12.48|13.21|13.34|12.88||12.61|12.87|12.73|13.08||13.12|12.88|12.82|12.34|12.55|12.4245|12.54|12.6596|12.84|12.76|12.67|12.84|12.655|12.68|13.055|12.915|13.15|12.835|12.83|12.89|13.02||12.93|13.05|12.86|12.89|12.86|12.97|13.32|12.96|12.72|12.3|11.82|11.76|11.62|11.54|11|11.25|11.55|11.6291|11.29|11.34|11.1388|10.44|10.52|10.35|10.47|10.51|10.68|10.68|10.63|10.25|10.1|9.6|9.855|10.12|11.32|11.51|11.68|10.6|11.09|10.485|11.46|11.56|11.94|13.25|13.86|14.47|14.59|14.76|14.33|14.77|15.115|15.405|15.86
02625|1129434|/equities/parsons-corp|R2000VALUE|56.11|56.18|56.06|56.3|56.28|55.8151|55.345|54.8|54.84|55.52|55.12|55.04|54.43|53.87|54.37|54.03|54.38|53.64|53.415|50.478|49.1|49.14|48.2491|47.23|47.88|46.97|47.27|47.37|47.36|47.22|47.55|47.44|47.12|47.525|47.77|47.685|47.25|46.85|47.2|47.49||47.79|48.12|47.7|47.4965|47.31|46.68|47.02|47.8|47.485|47.32||47.37|47.09|47.21|47.01|46.83|46.521|46.43|46.17|45.72|45.69|45.04|44.11|43.875|43.21||42.89|42.79|43.32|43.47|44.19|44.51|44.73|44.4301|44.48|44.29|44.03|44.07|44.36|43.93|43.69|43.995|43.55|43.6101|42.225|43.19|43.37|43.14|43.05|44.045|44.69|45.271|45.38|45.76|46.18|45.94|45.92|46.17|46.02|45.83|45.75||45.6|44.99|44.9|44.71|44.48|44.49|44.28|44.135|42.58|41.83|41.43|41.39|41.28|40.87|40.61|41.14|40.96|42.605|42.42|43|43.61|43.675|44.87|44.99|44.96|44.62|44.54|45.005|45.13|46.19|45.88|44.87|44.155||43.9|43.15|43.36|45.1|45.24|44.1119|44.43|44.64|43.81|44.28|44.1|43.53|43.22|42.69|42.71|42.45|42.96|42.515|42.49|41.8363|41.65|42.02|43.12|43.99||44.41|44|43.65|43.05|43.01|43.94|43.8|44.75|44.56||45.68|45.47|45.41|45.88||45.77|45.24|45.52|45.64|46.09|45.83|46.455|46.77|46.64|46.7|46.8|47.53|47.69|47.97|48.4|48.6234|48.8801|48.27|47.85|48.01|48.21||47.87|48.39|48.16|48.23|47.26|47.56|47.78|48.15|48.43|49.01|48.84|49.04|47.66|47.025|47.28|46.32|46.46|45.7|44.523|44.28|44.23|43.865|43.56|42.2377|42.48|42.1|41.65|40.855|40.38|40.04|40.49|41.39|41.58|40.94|41.29|41.1|40.97|39.4955|39.16|38.97|38.97|38.8|38.96|38.67|40.36|41.71|41.34|40.5|40.55|41.22|40.94|40.82|41.83
02626|17264|/equities/state-auto-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02627|20570|/equities/comstock-resources-inc|R2000VALUE|11.45|11.6|11.3105|11.33|11.415|11.785|11.9|11.55|11.655|11.39|11.705|12.065|12.2995|12.23|12.78|11.8511|12.18|11.95|11.615|11.17|11.67|12.47|12.01|11.78|12.02|11.97|12.13|12.0477|12.13|12.0025|11.71|11.33|11.345|11.75|11.605|11.49|11.3|10.97|10.74|11.37||11.42|11.42|10.82|10.86|10.57|10.455|10|10.131|10.1|10.05||10.42|10.26|9.99|9.91|9.6|9.89|9.95|9.9|9.31|9.48|9.37|9.075|9.155|9.23||9.645|10.04|10.15|10.39|10.11|10.1995|9.595|9.55|9.655|9.81|9.29|9.28|9.33|9.56|9.56|9.36|9.205|9.55|10.53|11.135|11.13|10.71|10.56|10.66|10.85|10.88|10.985|10.64|10.69|10.965|10.94|10.84|10.88|10.775|10.6||10.4|10.57|10.5325|10.605|10.58|10.25|10.43|10.58|10.24|9.71|9.78|10.25|10.475|10.25|10.03|9.96|9.85|10.44|10.3|10.7512|11.515|11.69|12.1118|12.255|12.21|12.1201|11.98|12.095|12.245|11.765|11.77|11.31|11.2601||11.935|13.04|11.78|12.165|12.095|11.765|11.64|11.38|11.45|11.31|11.73|11.78|11.56|11.91|11.71|12.075|11.69|11.958|12.56|12.64|12.42|12.395|12.5827|12.955||12.605|12.515|12.295|12.145|12.645|12.175|12.13|12.18|12.37||13.31|13.03|13.39|14.34||13.9|13.64|14.36|14.06|14.16|14.645|14.91|14.96|15.435|14.46|13.94|14|14.45|14.5|14.74|16.52|17.415|17.82|17.99|17.98|18.78||18.98|18.65|16.99|17.03|17.47|17.6216|17.99|18.25|18.2634|17.86|17.76|19.1|18.98|17.25|17.61|18.07|18.24|18.26|17.0647|17.6501|17.28|16.5|16.295|15.76|16.915|17.685|17.665|16.72|17.27|17.66|17.4175|17.17|17.38|17.455|18.1628|18.39|18.44|17.7616|16.52|16.11|15.74|15.62|15.6|15.715|17.87|18.6|18.525|18.1|17.98|19.53|20.31|19.47|19.23
02628|17141|/equities/scansource|R2000VALUE|31.46|31.58|31.09|31.41|28.93|26.99|28.16|27.96|27.98|27.83|28.01|28.33|28.82|28.77|28.86|29.325|29.66|28.98|29.0153|29.66|29.67|29.5401|29.475|30.28|29.89|29.9|29.15|29.13|29.195|29.13|29.25|29.27|28.77|29.34|29.41|29.31|29.08|28.87|28.63|29.22||28.7367|29.53|29.05|28.83|28.75|28.7|28.35|28.98|29.5|29.52||29.53|30.02|30.21|30.72|30.34|30.2|30.29|29.8|28.84|28.35|28.57|28.25|28.03|28.81||28.8|28.12|28.04|29.1|29.21|29.17|28.5|28.25|28.35|28.63|28.07|27.79|27.67|26.26|26.18|26.14|26.2|26.8|26.715|27.19|27.11|26.92|26.77|27.14|27.59|27.58|27.86|28.39|29.16|29.5203|29.4|29.56|29.46|29.6|29||29.17|29.19|29.4|30.03|29.96|29.69|29.23|29.025|29.16|28.45|28.96|29.08|29.26|29.03|28.93|28.16|28.08|28.69|28.51|29.1849|29.97|30.25|30.47|30.44|31.53|31.36|31.03|30.845|31|30.44|30.73|30.9|31.08||31.86|31.62|31.25|31.03|30.955|30.51|30.65|30.3|31.09|34.5|34.69|34.24|33.04|32.43|32.39|32.4|32.36|31.51|31.8|32.18|32.2|31.77|32.11|32.27||31.625|31.655|30.93|30.35|30.08|29.83|28.7|29.03|29.27||28.74|28.36|28.385|28.63||28.73|28.2|28.9|27.95|27.99|28.77|29.22|30|30.34|30|30|30|29.82|30.28|30.35|30.375|29.9|28.76|29.715|30.03|31.1||31.015|30.975|30.32|30.97|30.47|31.18|31.52|30.6|30.92|30.19|29.34|29.92|30.97|30.47|30.09|30.6|30.51|30.125|30.41|30.08|29.48|29.11|28.97|28.28|27.96|28.04|28.65|27.84|27.28|26.26|26.67|26.63|26.565|26.55|27.54|27.29|27.31|26.39|26.03|26.01|26.15|25.79|25.78|25.75|26.95|27.435|26.92|27.38|27.06|27.22|27.48|27.86|28.87
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE|10.76|10.57|10.425|10.5|10.32|10.36|10.335|10.21|10.32|10.51|10.62|10.795|10.94|10.98|11.02|11|11.175|11.095|11.035|11.12|11.28|11.49|11.44|11.4|11.5|11.47|11.47|11.52|11.65|11.83|11.59|11.39|11.45|11.44|11.44|11.325|10.94|10.8|10.65|11.04||11.1722|11.195|11.13|11.04|10.83|10.67|10.64|11|11.005|11||11.13|10.97|10.97|11.1|10.79|10.76|10.75|10.855|10.4|10.33|10.12|9.7|10.045|10.25||10.175|10.41|10.44|10.77|10.62|10.64|10.5511|10.29|10.27|10.27|10.23|10.13|10.16|9.81|10.19|9.99|9.77|10.275|9.985|10.49|10.56|10.34|10.12|10.16|10.15|10.21|10.25|10.095|10.11|9.9601|10.01|10.076|10.16|10.01|9.78||10.24|10.03|9.97|10.01|9.91|9.64|9.99|9.9|9.89|9.38|9.49|9.675|9.8|9.53|9.36|9.62|9.755|10.17|9.75|10.24|10.68|10.956|10.895|11.06|10.89|10.825|11|11.1305|10.55|12.39|12.62|12.705|12.6208||13.06|13.06|12.9697|13.05|12.99|12.83|12.825|12.96|13.02|13.1|13.25|13.28|13.09|12.92|12.795|12.97|12.9|12.66|12.76|12.54|12.275|12.19|12.331|12.31||11.8|11.77|11.49|11.185|11.2501|11.27|11.32|11.36|11.075||10.8599|10.83|11.26|11.73||11.88|11.755|12.125|11.755|11.95|11.865|12.12|12.86|13.04|12.81|12.78|12.87|12.645|12.58|12.815|13.02|13.31|12.98|12.95|12.985|13.15||12.95|12.98|12.93|12.86|12.65|12.89|13.07|12.91|12.72|12.615|12.305|12.23|12.02|11.74|11.32|11.705|11.94|12.05|11.96|11.89|11.62|10.9584|10.685|10.54|10.59|10.72|10.855|10.59|10.43|10.22|10.4|9.98|10.05|10.1|10.11|10.045|10.39|9.76|10.1|9.69|10.84|10.43|10.735|11.35|11.8323|12.32|12.403|12.565|12.6005|12.75|13.15|13.11|13.525
02630|17625|/equities/zumiez-inc|R2000VALUE|17.64|17.1|17.755|18.09|18.39|17.82|18.465|18.14|18.07|17.63|17.65|18.1|18.36|18.14|17.93|18.21|18.35|18.52|18.73|18.5|18.52|18.18|18.91|18.66|18.55|18.23|18.03|17.91|18.04|18.3|17.875|17.32|17.01|17.45|17.68|17.38|16.81|16.56|16.16|16.6||16.74|16.475|16.65|16.43|16.8|16.84|16.08|15.79|15.48|14.4||14.18|14.17|14.49|14.61|14.49|14.645|15.43|15.5|13.335|13.19|14.51|15.66|15.87|16.49||16.37|16.42|16.84|16.2|16.175|16.02|16.695|16.01|15.74|15.98|15.82|15.82|15.585|16.01|16.43|16.43|15.7|16.165|15.87|16.92|17.31|16.89|16.72|16.435|17.27|17.78|17.49|17.57|18.08|18.3|18.45|18.32|18.61|18.92|18.31||17.92|17.88|18.38|18.26|17.93|17.73|17.3|17.15|16.99|17.08|17.24|17.88|18.32|18.1|18.21|18.76|19.28|20.03|20.35|20.19|22.43|22.36|22.58|22.44|22.9|23.05|22.93|23.07|23.2|23.47|23.91|23.99|24.01||24.87|24.49|24.555|24.27|24.71|24.69|25.04|25.53|25.44|26.49|27.76|27.5|25.8061|25.68|25.37|25.31|25.17|23.93|23.99|24.27|23.27|22.9|23.49|23.9||24.145|23.83|23.9|23.25|23.35|22.51|21.66|22.06|21.53||21.51|21.275|20.795|20.57||19.98|19.63|19.79|18.86|19.17|20.29|20.75|22.24|22.88|22.29|22.12|22.69|22.06|22.1|21.92|21|21.62|22.63|23.15|23.35|24||24.07|23.2|22.9|23.7|22.5|22.72|23.95|23.67|23.67|21.78|20.64|22.22|22.02|21.84|21.04|21.64|22.445|22.34|21.81|22.125|22.445|21.12|20.51|20.29|20.34|20.485|21.47|21.21|21|20.35|20.77|20.88|21.01|21.02|21.79|21.46|21.86|21.47|20.775|21.755|21.96|21.49|21.5219|21.09|21.65|22.28|22.84|22.905|23.05|23.23|23.01|22.98|26.53
02631|21115|/equities/genesco-inc|R2000VALUE|26.96|26.91|26.59|27.66|28.47|29.06|29.96|29.83|29.35|29.14|27.99|28.11|27.97|27.985|28.005|28.75|29.07|28.56|28.26|27.42|27.53|27.77|27.12|26.89|25.36|24.3|23.875|23.95|24|24.195|24.39|25.09|25.1975|25.97|26.19|25.4864|25.18|24.78|24.66|25.59||24.855|24.0641|24.23|23.72|25.32|24.89|23.74|23.28|23.29|22.95||22.7|22|21.66|21.19|20.78|20.37|20.725|20.5|18.39|17.31|18.14|17.52|17.95|17.96||18.93|19.47|29.49|29.495|29.54|29.18|30.58|29.61|29.79|30.17|29.88|30.41|30.36|30.78|31.24|31.13|30.48|32.28|32.17|33.81|34.475|34.48|34.32|34.29|36|36.06|35.78|35.94|35.68|36|36.13|35.87|36.06|37.06|35.82||35.6|35.78|36.62|36.39|36.24|36.24|35.53|34.95|33.54|33.85|34.52|35.17|36.42|35.89|35.615|35.77|34.82|36.14|37.29|39.66|40.51|46.76|46.43|45.765|46.345|45|44.48|44.48|44.065|44.2|44.57|44.59|44.44||46.44|46.28|46.08|46.035|45.5632|44.37|45.38|46.15|47.58|48.04|49.26|48.58|47.59|48.065|47.21|46.94|46.87|44.15|44.85|45.34|44.815|44.665|45.78|46.31||46.98|46.78|46.05|44.15|43.985|43.6|42.01|44.805|44.9||45.12|44.8|44.13|43.95||43.03|42.04|42.735|41.02|40.77|40.79|42.08|43.49|43.93|42.09|42.78|44.722|43.32|42.86|43.38|43.57|48.01|51.57|51.92|51.32|52.01||51.8|50.07|49.8|50.64|48.15|47.8|49.98|48.085|47.94|45.33|42.8|45.17|44.76|44.82|43|43.73|46.36|46.65|46.2|46.8|46|43.76|41.931|41.76|41.67|41.28|42.35|41.17|40.39|39.12|40.505|40.54|40.29|40.525|41.39|40.98|41.16|38.82|37.54|39.6|41.31|40.37|40.52|40.62|42.04|43.7|43.1|44.23|44.4|44.57|44.78|46.83|49.29
02632|17473|/equities/univest-corp|R2000VALUE|18.11|17.95|17.61|17.89|17.905|17.86|18.275|18.59|18.39|18.43|18.73|19.22|19.51|19.47|19.3724|19.125|19.825|19.59|19.39|19.21|19.2|19.36|19.6|19.76|20.02|19.135|19.27|19.17|19.3|19.01|18.44|18.19|18.1|18.37|18.19|17.765|17.75|17.55|17.405|18||18.05|18.06|18.49|18.155|18.05|18.28|18.31|18.29|18.96|19.29||19.63|19.69|19.79|19.88|19.87|20.06|20.04|19.575|18.35|18.3|18.06|17.5|17.647|18.14||18.045|18.05|18.67|18.85|18.13|17.82|18.025|17.12|17.01|16.39|16.11|16.2|16.51|16.63|17.26|17.17|16.625|18.12|18.37|19.54|20.03|20.13|20.6|20.83|21.36|21.26|21.58|21.51|21.45|21.58|21.9|22.39|22.291|22.6262|22.57||22.54|22.435|22.64|23.39|23.09|23.03|23.51|23.75|24.01|23.4354|23.52|24.38|25.06|24.4501|24.64|24.33|24|24.8049|23.16|25.035|26.11|27.42|27.435|27.97|28.04|27.97|27.76|28.06|28.03|27.73|28.02|27.85|28.26||28.04|27.82|27.69|27.82|28.1|27.885|27.815|28.08|28.1624|26.3|27.72|27.39|26.965|26.22|26.37|26.27|25.24|25.25|25.21|25.056|25.22|25.08|25.34|25.84||25.77|25.76|25.585|25.28|25.1|25.54|25.3|25.57|25.595||25.91|25.82|25.79|25.96||25.1181|25.76|26.2|26.09|25.7|25.33|25.39|26.03|26.54|26.265|26.54|26.62|26.65|26.6|26.885|26.7172|27.74|27.2|27.46|27.47|27.83||27.735|27.96|27.6|27.665|27.56|27.73|27.56|27.175|27.6|27.665|27.44|27.64|28.08|28.2|27.56|27.765|28.15|27.13|27.65|26.925|26.36|26.38|26.285|25.74|25.41|25.99|26.28|26.22|26.07|24.68|24.72|24.66|24.56|24.5|24.59|24.2|24.05|23.52|23.48|23.5|23.615|23.69|23.92|23.7895|24.14|24.62|24.77|24.215|24.02|24.2|24.26|24.3|24.88
02633|24392|/equities/national-healthcare-corp|R2000VALUE|66.855|68.11|67.38|67.02|67.94|68.54|68.46|68.445|68.2|68.17|67.65|67.925|67.66|66.57|67|66.4301|63.0501|60.25|59.6|59.48|59.16|58.61|58.47|57.9|58.68|58.77|58.47|58.38|58.03|57.65|57.19|57.09|57.035|56.87|57.19|57.24|57|57.97|59.07|60.87||60.25|61.19|60.92|60.81|60.85|60.26|59.74|59.48|59.51|60.62||60.09|60.21|60.5|61.18|61.27|61.64|62.63|62.24|61.33|61.37|61.3352|60.335|59.48|59.36||58.55|58.11|58.5|59.21|59.21|59.31|58.67|57.87|58.16|58.24|58.15|58.125|57.66|56.51|56.36|55.5|55.61|56.58|57.15|57.56|57.63|57.72|57.38|57.29|57.45|57.24|56.92|57.15|57.1775|57.57|57.56|58.03|58.05|58.21|57.46||57.32|57.26|57.005|56.85|57.41|56.46|57.43|57.62|57.34|55.85|55.1|55.71|55.775|55.59|54.48|55.08|54|52.25|51.555|52.93|53.53|53.57|53.605|54.565|54.82|55.07|55.24|55.64|56.33|56.94|57.29|57.91|57.87||58.34|58.59|57.94|58.03|58.74|58.62|58.66|60.16|59.07|59.51|61.49|60.9|59.14|57.55|56.98|57.35|57.755|57.8|58.25|58.16|58.485|57.73|57.11|57.07||57.31|55.81|55.35|55.315|55.36|55.57|55.51|57.79|58.87||59.14|60.5|60.77|61.36||61.04|60.62|60.38|59.35|58.47|58|58.705|59.47|59.22|57.6106|57.73|58.29|58.5|58.72|59.15|60.05|60.7|60.44|60.3|60.67|61.73||61.43|61.33|61.06|61.105|59.81|59.5339|59.63|59.59|59.545|58.85|58.67|59.71|59.15|58.62|59.81|60.55|60.72|60.76|59.24|58.9495|58.94|58.43|58.5|58.28|59.73|59.71|60.56|61.41|60.86|59.1|59.22|60.83|60.77|60.24|62.02|62.89|64.3|63.33|63.19|65.555|66.82|66.66|67.29|67.23|68.09|69.2|67.47|69.29|67.68|68.27|68.14|68.5|69.79
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE|12.89|12.76|12.6652|12.6|12.62|12.44|12.55|12.755|12.64|12.6225|12.92|12.89|13|12.8|12.731|12.91|13.37|14.06|14.03|14.09|13.64|13.52|13.46|13.66|14.13|14.21|14.02|14.05|14.38|14.36|14.21|14.28|14.11|14.87|14.76|14.56|14.42|14.18|13.905|14.07||14.09|14.14|13.98|13.815|13.6001|13.63|13.86|14.2|14.3439|14.58||14.6|14.06|14.08|14.005|13.65|13.64|13.8619|13.92|13.555|13.82|14.09|13.86|13.79|13.935||13.72|13.61|13.665|13.74|13.89|13.95|13.73|13.67|13.695|13.88|13.685|13.685|13.78|13.7|13.67|13.81|13.53|13.47|13.55|14.04|13.99|13.3|16.5401|16.67|17.24|17.2|17.1|17.263|17.55|18.2|18.33|18.1|18.08|18.18|18.2801||18.43|18.34|18.3|18.255|17.99|17.77|17.56|17.375|17.43|17.02|17.07|17.4|17.5516|17.38|17.33|17.32|17.33|17.5|17.065|17.525|17.86|17.58|17.34|17.49|17.98|17.8069|18.03|17.86|17.85|18|18.32|18.34|18.58||18.99|19|18.8863|19.07|19.1|19.13|19.19|19.3|19.3|19.2197|19.26|18.89|19.86|19.53|19.38|19.4|19.565|19.4|19.83|19.65|19.37|19.67|19.94|20.47||19.83|19.615|19.5|19.18|19.2|18.43|18.19|18.13|17.94||17.66|17.65|17.52|17.68||17.76|17.6|18.38|18.19|18.4083|18.7|19.16|20.13|20.59|20.34|20.65|20.54|20.26|20.54|20.6|20.14|19.28|18.93|18.86|19|19.04||19.06|18.95|19.06|19|18.48|18.57|18.92|18.81|19.22|18.86|18.075|18.69|18.89|18.44|18.55|19.14|19.245|19.34|19.34|18.76|21.43|21|20.51|20.46|20.03|20.04|20.33|20.3|19.82|19.56|19.67|19.2|19.785|20.71|21.49|20.91|20.44|19.92|20.02|20.27|21.3|21.29|21.57|21.565|21.63|21.9|21.88|22.05|21.91|22.18|22.41|22.55|22.94
02636|17244|/equities/1st-source-corp|R2000VALUE|44.32|44.26|43.87|43.36|43|43.1|44.34|44.67|44.63|44.63|45.21|46.5388|47.3|47.4102|47.81|47.67|48.42|48.17|47.61|46.63|46.25|46.65|47.09|46.95|46.43|45.48|44.811|45.115|44.93|44.94|43.74|42.9|42.41|43.045|42.775|42.06|42.07|41.69|41.31|42.17||41.8|41.82|42.43|41.64|41.985|41.96|41.57|42.36|43.39|44.12||45.02|45.13|45.53|45.89|45.38|45.61|45.595|43.965|42.92|42.47|42.01|40.96|40.81|42.09||41.88|42.01|42.6503|42.12|41.385|41|42.3|41.93|40.8|41.3|40.78|40.96|40.44|40.53|41.04|40.87|38.77|40.48|39.3701|41.02|41.52|41.67|41.11|42.48|43.35|42.48|42.89|42.5|42.04|42.495|43.05|43.26|43.17|43.66|43.38||42.85|42.79|42.04|42.91|42.6|42.5|43.38|43.98|44.98|42.85|42.975|44.13|45.78|45.01|44.97|45.52|44.06|46.38|43.5|45.2701|46.71|48.5|48.88|49.225|49.05|48.97|49.11|49.57|49.36|48.76|49.212|48.86|49.14||49.465|49.23|49.01|48.93|49.6|49.246|49.3|49.96|49.89|49.87|49.245|48.77|49.02|48.3|48.14|47.5152|47.33|47.55|47.85|46.96|45.47|50.22|51.33|52.71||52.74|52.58|52.29|51.85|51.73|52.6|51.46|52.6748|52.11||52.64|53.24|53.26|53.495||53.625|53.08|53.67|52.98|52.19|52.59|52.95|54|54.4|53.02|53.27|53.73|54.02|54.115|53.6262|55.22|56.25|55.233|56.16|56.21|56.89||56.71|57.13|56.97|57.11|56.63|56.745|57.14|56.72|56.99|57.85|56.42|57.0001|57|56.15|55.274|56.76|58.5|57.93|57.98|55.6796|58.49|57.25|55.51|52.15|49.18|50.11|50.53|50.17|49.7|47.45|47.59|47.72|47.62|47.125|47.96|47.95|47.5|46.4|46.2|46.5|46.86|46.84|47.63|47.305|47.715|48.82|48.9|47.83|46.91|46.97|46.9|46.8|48.04
02637|39243|/equities/senior-housing|R2000VALUE|2.6803|2.74|2.85|2.91|2.8199|2.86|2.785|2.64|2.675|2.69|2.74|2.781|2.755|2.985|2.96|2.93|2.69|2.4503|2.24|1.99|2.05|2.04|2.07|2.105|2.3|2.35|2.45|2.42|2.58|2.72|2.63|2.48|2.42|2.4514|2.4514|2.375|2.285|2.2|2.12|2.2||2.23|1.9611|1.8391|1.7|1.71|1.6544|1.74|1.8305|1.775|2.21||2.42|2.71|2.92|2.9|2.725|2.38|2.02|2.12|1.68|1.67|1.595|1.39|1.26|1.14||1.1|1.06|1.07|1.07|1.01|0.9808|0.95|0.8749|0.857|0.847|0.8482|0.84|0.857|0.8317|0.843|0.8391|0.8|0.8201|0.8181|0.8544|0.9049|0.878|0.89|0.9|0.9391|0.944|0.97|0.9701|0.9828|1.03|1.06|1.08|1.11|1.16|1.2||1.2|1.195|1.245|1.29|1.33|1.35|1.29|1.27|1.26|1.24|1.2825|1.33|1.43|1.53|1.39|1.48|1.43|1.465|1.375|1.49|1.7|1.81|1.73|1.53|1.4|1.095|0.9101|0.9773|0.9468|0.8265|0.801|0.77|0.7895||0.776|0.72|0.649|0.641|0.6761|0.65|0.6625|0.695|0.6801|0.711|0.7241|0.7206|0.7201|0.7705|0.75|0.7311|0.713|0.7011|0.726|0.7619|0.71|0.7162|0.7235|0.701||0.741|0.8017|0.7486|0.7871|0.76|0.6821|0.6715|0.66|0.6518||0.63|0.6355|0.6229|0.625||0.6258|0.61|0.64|0.62|0.6354|0.7022|0.72|0.73|0.7662|0.725|0.7576|0.7722|0.7701|0.7803|0.7204|0.97|0.9901|0.9678|0.97|0.9601|1.03||1.02|1.02|1.03|1.05|1.04|1.06|1.15|1.16|1.22|1.22|1.16|1.23|1.18|1.18|1.13|1.31|1.33|1.29|1.2|1.175|1.19|1.14|1.06|1.05|1.035|1.04|1.08|1.04|0.99|0.9251|0.9523|0.9111|0.92|0.9059|0.9318|0.963|0.9935|0.9704|0.9606|0.965|1.03|1.03|1.05|1.11|1.21|1.25|1.235|1.27|1.26|1.28|1.28|1.34|1.405
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE|25.75|25.92|25.74|25.84|25.76|25.51|26.17|26.47|26.5|26.35|26.51|27.25|27.37|27.39|27.55|26.98|27.79|27.59|27.71|27.6953|27.75|28.09|28.09|28.25|28.16|27.5|27.39|27.34|27.42|27.56|27.34|26.85|26.73|26.8164|26.62|26.1625|26.2|25.66|25.51|26.4||26.52|26.52|26.99|26.4|26.25|26.37|26.07|26.37|27|27.23||27.84|28.01|28.185|28.29|28.21|28.62|28.6|28.5|27.03|26.99|26.15|25.37|25.35|26.34||26.16|26.12|26.005|26.05|24.705|24.475|24.6|23.51|23.25|23.465|23.05|23.05|23.34|23.87|24.51|24.55|23.6|24.64|24.37|25.6|25.89|25.91|25.48|25.34|25.21|25.04|25.3|25.14|25.0601|24.77|24.68|25.27|25.36|25.61|25.475||25.27|25.24|25.15|25.35|25.39|25.09|25.27|25.64|26.27|25.18|25.5|26.07|26.4|25.67|26.46|26.18|25.91|26.67|26.27|27.58|28.32|29.6923|29.815|30.33|30.8|30.92|30.845|30.97|30.7516|30.6|30.53|30.45|30.435||30.3|30.13|30|30|30.16|30.02|30.045|30.05|30.02|30.03|29.6401|29.57|29.435|29.22|29.2|28.88|28.6172|28.34|27.91|28.07|27.97|27.39|27.58|28.31||28.28|28.54|28.37|28.22|28.31|28.135|27.86|28.12|27.91||28.14|28.11|28.1|28.3||28.2432|27.7|28.07|27.95|27.98|27.92|28.12|28.89|28.92|29.16|29.215|29.04|28.95|29.32|29.45|30.04|29.75|29|29.37|29.33|29.1222||29.28|29.65|29.48|29.396|29.07|28.975|29.05|28.86|28.93|29.3|29.13|29.35|29.61|29.405|29.22|29.805|30.18|30.14|29.18|28.96|28.44|27.54|30.32|29.78|29.31|29.85|30.55|30.545|30.42|28.96|29.045|29.11|28.981|28.96|29.52|29.46|29.27|28.94|28.9|28.74|29|28.88|28.92|28.95|29.36|29.82|29.86|29.02|28.86|29.15|29.04|29.21|30.13
02639|17008|/equities/qcr-holdings|R2000VALUE|52.72|52.74|52.32|49.48|50.26|50.56|51.19|51.41|51.53|51.18|51.4|51.84|52.91|52.3|51.81|51.64|52.34|52.52|51.67|51.25|50.4|51.1|51.15|49.94|48.79|47.95|46.62|46.36|46.19|45.645|44.2|43.51|43.2|43.05|42.785|42.05|41.67|41.02|40.61|41.26||41.19|40.67|41.88|41.56|41.09|41|40.3|40.66|41.92|42.24||42.91|43.44|43.31|44|43.39|44.88|44.14|42.56|39.98|39.1468|39.06|38.02|37.91|39.08||39.35|38.2|39.195|39.38|38.59|38.64|39.27|37.58|37.23|37.58|36.56|36.73|37.11|36.82|37.33|37.2|35.14|37.775|38.06|39.92|40.25|39.14|38.28|39.15|40.7|40.5|40.64|40.31|40.6215|41.21|41.38|41.86|42.14|42.5|42.66||42.6|42.4301|42.43|43.4|43.28|43.15|44.02|44.35|44.64|42.66|42.49|44.27|45.29|44.0801|43.4|44.75|43.75|44.67|42.15|45.16|47.2301|51.16|51.28|53.02|52.71|52.36|53.03|53.49|53.38|53.31|53.3|52.81|52.88||52.915|52.585|52.25|52.22|52.22|52.37|52.6161|53.23|53.21|53.39|53.73|52.5|51.855|50.32|50.17|48.86|49.08|49.29|49.36|49.38|48.835|48.11|48.55|49.69||49.53|49.3267|48.93|48.88|49.1|48.73|48.31|48.96|48.88||49.485|49.57|49.5|49.555||48.88|48.59|48.8|48.25|47.84|46.83|46.91|47.38|48.12|48.85|48.63|48.85|49.46|50.14|50.85|51.59|51.96|51.22|51.7|51.5|51.92||51.96|51.995|51.83|51.055|50.06|50.95|51.55|51.3|51.41|51.3878|50.34|50.58|49.12|47.52|47.23|49.2|50.08|50.41|51.715|50.53|55.87|55.39|55.36|53.56|53.48|54.62|54.9|54.92|55.015|51.98|52.44|52.17|52.24|52.185|52.37|52.86|52.41|51.05|50.84|50.31|50.6|50.72|51.29|51.29|52.28|53.41|53.28|53.43|53.09|53.12|53.05|53.67|54.75
02640|15959|/equities/ebix-inc|R2000VALUE|14.96|15.04|14.23|13.83|14.4|13.58|13.75|13.88|14.05|14.15|13.8501|12.91|14.02|14.5701|20.86|26.05|26.3|26.88|26.4746|26.81|29.435|28.75|27.74|27.15|27.1|26.455|25.87|25.95|26.21|27.085|27.37|21.56|24.2613|25.38|24.88|24.86|24.7|22.98|21.63|25.56||24.91|24.36|26.1101|24.925|23.89|22.83|22.205|22.02|22.26|22.415||22.02|22.012|22.2966|22.695|22.055|21.63|21.16|20.64|19.735|19.31|19.39|19.23|19.12|19.4575||18.43|18.02|17.35|18.28|17.3|17.27|16.73|15.32|15.34|15.25|15.29|15.14|15.85|16.094|15.39|15.69|15.4506|15.45|15.22|15.9|16.25|15.92|15.74|15.81|16.47|17.0978|17.1701|17.26|17.52|17.74|17.5857|17.1|17.53|15.41|14.4||11.81|11.745|12.21|12.62|12.87|12.76|13.135|12.665|12.62|12.63|13.47|13.73|14.045|13.35|13.59|13.8|12.04|16.1|15.61|15.8|16.47|15.66|16.24|16.5|17.02|16.71|16.85|17.38|17.31|16.8|17.12|16.84|15.96||16.96|17.18|18.05|17.77|18.16|18.83|20.0421|19.54|19.31|19.42|20.16|19.67|18.24|18.33|18.14|18.62|18.88|18.31|19.37|19.115|18.53|18.03|19.02|18.71||18.98|19.04|18.7077|17.17|17.76|17.53|17.94|19.39|18.9279||19.67|19.19|18.89|18.84||19.11|18.69|19.52|18.75|18.68|18.33|19.35|20.85|20.325|19.7351|19.68|18.62|17.99|17.87|18.15|18.39|18.52|17.81|17.66|17.75|18.76||18.64|17.91|17.87|17.86|18.69|19.89|23.32|22.645|21.76|16.91|15.23|16.33|16.52|17.18|17.65|18.04|19.14|19.7|19.84|19.77|19.41|19|17.975|16.99|17.33|17.53|18.68|18.18|18.04|17.29|18.2501|17.85|18.08|18.355|19.8384|19.31|19.45|18.39|18.37|17.815|18.34|18.62|19.035|18.61|19.5|20.93|21|21.35|22.4885|22.54|22.16|22.51|23.61
02641|17610|/equities/zogenix|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE|24.875|24.35|23.9|23.85|23.25|23|22.8|23.1|23.4|23.8|24|24.35|25.15|25.2|25.35|25.1|25.3|25.2|25|25.1|25.5|25.55|25.6|25.8|25.85|25.65|25.3|25.3|25.35|25.325|24.95|24.85|25.15|26|25.3|25.525|25.7|25.25|24.85|25.8||26.5|26.45|26.55|26.525|26|25.5|25.35|25.9|25.9|25.75||25.75|25.655|25.55|26.1|25.6|25.35|25.375|25.4|25.3|25.1|25.5|25.125|24.82|24.15||22.4|22.5|23.55|24.15|23.85|24|24.05|23.9|23.8|24.4|24.55|24.9|25.25|25.4|25.325|24.95|24.25|24.45|23.825|24.975|25.4|25|24.9|25.1|25.35|25.35|25.3|25.25|25.45|25.3|25.4|25.9|26.25|25.95|25.5||26.75|26.3155|26|25.85|25.5|25.2|25.15|24.9|25.0105|23.6|23.75|24|24.3|23.8505|23.85|24.5|24.55|25.25|24.1|25.1|26.1|26.45|26.65|26.85|26.2|25.65|26.25|27.05|27.15|28|28.15|28.1|27.9||28.7955|27.9|28.4|29.2|30.4|30.25|30.25|30.6|30.3|30.7515|31.9|32.25|31.3|30.95|30.5|30.55|30.2|29.95|30.05|30.25|30.2075|29.85|29.975|30.15||29.65|30.2225|29.95|29.2|29.05|28.0695|28.45|28.75|28.375||27.95|28|27.85|28.75||29.075|28.375|28.7|27.95|27.825|28.3|28.4|28.25|29.2|29|29.1|29.225|28.5|28.55|29.025|28.925|29.55|28.45|28.65|28.95|28.95||28.25|28.2|27.85|27.4|27.145|27.4|28.15|28.35|29.2|28.55|27|27.3|26.6|26.3|25.1915|26.2|26.225|26.4|25.95|25.8|24.55|23.4|23.35|23.35|23.6|23.325|24|23.4|23.4|23.375|23.45|21.9|22.55|23.95|24.425|24.6|24.875|22.85|24.125|23.625|26.145|25.75|26.75|29.6|31|32.025|32.175|32.3|32.125|33|33.9|34.5|35.25
02643|15515|/equities/natus-medical-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02644|16244|/equities/horizon-bancorp|R2000VALUE|10.97|10.89|10.8|10.97|10.88|10.9|11.141|11.28|11.4|11.4|11.57|12.01|12.27|12.25|12.3|12.06|12.49|12.42|12.2124|12|12.01|12.34|12.44|12.36|11.75|11.62|11.35|11.36|11.37|11.14|10.66|10.31|10.25|10.55|10.58|10.22|10.19|9.96|9.59|10.54||10.52|10.4|10.57|10.07|9.97|10.18|10.33|10.365|10.725|10.6401||10.93|10.69|10.75|10.42|10.25|10.36|10.4201|10.36|9.27|9.57|9.14|8.79|8.87|9.2||9.15|9.18|9.33|9.1|8.6|8.47|8.64|8.23|8.1|7.93|7.72|7.69|7.93|7.93|8.18|8.53|8.05|9.13|9.22|9.9493|10.46|9.98|10|10.045|10.33|10.36|10.31|10.53|10.52|10.56|10.66|10.697|10.76|10.76|10.69||10.4712|10.375|10.54|10.915|10.83|10.82|10.89|10.855|11|10.19|10.15|10.77|11.08|10.86|10.84|10.75|10.3|11.01|11.43|12.865|13.7|14.64|14.65|14.935|14.92|14.88|15.06|15.12|15.21|15.155|15.1|14.95|15.6||15.62|15.59|15.51|15.63|15.83|15.76|15.75|15.99|16|15.94|16.11|15.9|15.55|14.94|14.6401|14.5|14.45|15.26|15.405|15.52|15.31|15.16|15.255|15.52||15.51|15.62|15.48|15.4348|15.46|15.36|14.85|15.2|15.01||14.98|15.07|15.07|15.13||15.04|14.82|14.91|14.665|14.5|14.5|14.6237|14.95|15.01|15.01|14.9826|14.96|15.02|15.05|15.28|15.67|15.76|15.78|15.77|15.71|15.8||15.785|15.7|15.6|15.54|15.41|15.5|15.76|15.64|15.76|15.67|15.42|15.7|15.67|15.26|14.64|14.78|14.87|14.84|15.16|15.48|19.78|19.67|19.59|19.19|18.94|19.35|19.5|19.29|19.1|18.22|18.35|18.31|18.22|18.21|18.62|18.86|18.69|17.96|17.95|18.15|18.37|18.29|18.73|18.66|18.81|19.125|18.68|18.62|18.38|18.73|18.41|18.56|19.15
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02646|16262|/equities/heritage-financial-corp|R2000VALUE|17.33|17.25|16.98|17.14|17|16.93|17.31|17.685|17.68|17.51|17.64|18.01|18.34|18.35|18.475|18.16|18.95|19|18.46|18.05|18.1|18.57|18.44|18.395|18.47|18.01|17.44|17.28|18.25|18.29|17.42|17.03|16.91|16.835|16.63|16.21|15.855|16.13|15.68|15.99||16.17|16.17|16.1|15.825|15.89|15.97|15.93|16.07|16.53|16.88||17.18|16.98|17.02|16.95|16.73|17.01|17.24|17.355|16.8|16.76|16.68|16.17|16.16|16.51||16.43|16.5|16.71|16.705|15.82|15.79|16.12|15.53|15.27|15.18|15.04|15.23|15.46|15.18|15.64|15.74|14.85|16.06|16.18|17.35|17.3|17.08|17.02|17.2889|18.33|19.13|19.4|19.1|18.93|18.89|18.8|19.795|19.84|20.26|20.52||20.25|20.3|20.45|21.15|21.05|20.93|21.51|21.765|22.18|21.36|21.2|22.29|23.2|22.21|22.16|21.79|21.47|22.3|21.5|22.65|24.32|25.79|26.22|26.78|26.87|27.0901|27.52|27.825|28.05|28.05|28.09|28.04|28.275||28.25|28.28|27.69|28.44|28.65|28.47|28.66|29|28.8|29.305|29.15|28.67|28.2|28.04|27.88|27.84|27.82|27.87|28.185|28.32|28.03|27.894|28.58|29.64||29.465|29.47|29.14|29.01|28.96|29.57|29.43|30.2|30.07||30.48|30.61|30.59|30.87||30.685|30.52|30.51|30.275|29.78|29.51|29.56|29.87|30.49|30.4|30.43|30.71|30.55|30.67|30.555|32.06|32.145|31.865|30.36|32.29|32.881||32.63|32.52|32.525|32.27|32.01|32.54|32.59|32.59|32.79|33.18|32.94|33.49|33.62|32.38|31.75|32.37|33.08|32.6|31.96|31.45|31.03|30.9|31.12|30.68|30.57|30.305|30.18|30.0962|29.94|28.26|28.66|28.5|28.07|27.93|27.51|27.23|26.9|26.4|26.44|26.51|26.58|26.57|27.07|26.93|27.37|27.86|27.51|26.96|26.58|26.65|26.21|26.63|26.68
02648|17240|/equities/spartan-stores|R2000VALUE|22.1|22.21|22.06|22|22.15|22.45|22.8|23.06|22.97|22.55|22.51|22.67|22.993|22.5|22.38|22.33|22.36|22.16|21.8895|21.88|22.165|22.215|22.2|22.2|22.15|22.15|21.96|21.87|21.5|21.58|21.24|21.23|21.29|21.6705|22|22.15|22.26|22.24|22.03|22.31||22.56|22.51|22.79|22.7|22.01|21.75|21.58|21.57|21.19|21.02||21.1566|21.13|21.21|21.59|21.72|22.05|22.14|22.34|22.115|21.93|21.49|20.61|22.81|23.24||23.23|23.38|23.725|23.67|23.56|23.86|23.55|23.14|23|22.98|23.31|23.18|23.24|23.425|23.64|23.855|23.38|23.78|23.69|24.48|24.2|24.06|24.15|24.2|24.7|24.57|24.45|24.48|24.435|24.37|24.195|24.625|24.58|24.71|24.52||24.49|24.61|24.7|24.92|24.55|24.325|24.55|24.3118|24.38|23.71|23.82|24.28|24.65|24.33|24.0301|24.1755|24.76|25.05|25.35|26.2|26.31|26.34|26.92|27.06|27.3358|26.97|26.475|26.37|26.43|25.93|24.81|30.6|31.31||31.28|30.71|30.295|30.47|31.15|31.28|31.1|31.3|31.22|31.43|31.65|31.5562|31.23|30.98|30.5541|30.69|31.18|30.51|30.61|30.84|30.4078|30.4|30.72|30.77||30.48|30.68|30.65|30.41|30.09|31.04|30.28|30.21|30.21||30.115|30.655|30.83|31.43||31.14|30.9|31.26|30.87|30.57|30.09|30.35|31.41|31.86|31.55|31.755|31.71|31.78|32.99|32.93|32.84|32.99|32|32.54|32.08|32.31||32.43|32.28|31.76|31.56|31.61|31.57|32.2|32.12|33.25|33.22|32.97|36.65|35.755|35.055|34.75|34.975|35.1|35.37|34.53|34.125|34.2|33.25|33.13|32.01|31.63|32.21|31.89|31.24|30.8|31.2653|31.34|30.765|30.25|30.01|30.04|30.09|29.85|28.95|28.36|28.55|28.83|29.08|29.15|28.94|29.99|30.24|30.025|29.14|29.14|29.19|29.335|30|31.23
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE|25.34|25.15|24.99|25.17|25.12|25.125|25.1|25.12|25.23|25.095|24.97|25.08|25.34|25.31|25.5|25.74|26.29|26.055|25.91|26.18|25.97|26.04|26.04|26.33|26.21|26.38|26.11|26.33|26.53|26.98|26.8|26.59|26.12|26.38|26.44|26.07|25.71|25.59|25.22|25.41||25.69|25.73|25.41|25.08|24.72|24.67|24.72|25.11|25.46|25.08||25.01|24.79|24.84|24.96|24.455|24.48|24.64|24.2|23.635|23.14|23.475|23.21|23.185|23.59||23.34|22.83|22.76|22.5|22.32|22.12|21.71|21.24|21.1601|21.225|21.12|20.92|20.88|20.58|20.6612|21.09|21.26|21.57|21.52|21.25|21.19|20.775|20.9631|21.25|21.5529|21.51|21.675|21.91|22.19|22.59|22.6|22.6|22.74|22.845|22.59||22.58|22.78|23.03|23.39|23.23|23.03|22.89|22.61|22.78|22.34|22.47|22.92|22.85|22.37|21.95|21.83|22.24|23.24|22.94|23.4|23.95|23.8|23.73|23.67|23.77|23.55|23.71|23.5|23.7|23.99|24.11|24.18|24.23||24.84|24.78|24.59|24.905|25.07|24.72|24.75|24.7|24.7666|24.7|24.59|22.9|27.94|27.38|26.982|27.28|27.34|28.685|28.3|28.44|28.385|28.04|28.52|28.41||28.1|28.26|27.98|27.755|27.69|26.95|26.35|26.57|26.54||26.24|26.24|26.07|26.72||26.86|26.8|27.42|27.2|27.09|27.43|27.92|28.36|28.33|27.82|27.97|28.1|27.805|27.93|28.33|28.635|28.935|27.575|27.58|27.96|28.32||28.21|28.48|28.13|28.35|28.16|28.28|28.56|28.16|28.84|28.93|27.96|28.115|27.8|28.05|27.42|28.27|28.34|27.73|26.68|26.57|29.06|28.15|27.44|26.7|26.41|26.03|26.43|25.77|25.45|24.504|25.11|25.3086|25.335|25.81|26.28|25.92|25.71|24.5301|24.72|24.44|24.72|24.435|24.51|24.475|25.12|25.69|25.3239|25.46|25.12|25.77|25.82|25.84|26.67
02650|41187|/equities/third-point-rens|R2000VALUE|11.13|10.76|10.35|10.315|10.33|10.39|10.425|10.4|10.46|10.51|10.23|10.34|10.285|10.43|10.42|10.34|10.32|10.06|9.48|9.37|9.28|9.245|9.44|9.41|9.33|9.34|9.27|9.33|9.205|9.17|9.04|8.9|8.66|8.64|8.62|8.47|8.51|8.63|8.62|8.75||8.96|8.93|8.87|8.69|8.865|8.74|8.7|8.75|9.26|9.46||9.49|9.335|9.555|9.4|9.17|9.0325|9.18|9.22|9.03|8.98|9.16|9.03|9.18|9.42||9.4|9.3338|9.3|9.29|9.3|9.37|9.155|8.95|8.92|8.99|8.55|9.6|9.515|9.23|9.03|8.955|8.39|8.8|8.79|8.69|8.61|8.56|8.85|9.165|9.25|9.2|9.33|9.38|9.385|9.3089|9.1|9.15|9.075|8.29|8.16||8.16|8.1|8.04|8|7.83|7.8|7.52|7.27|7.305|7.08|7.186|7.18|7.36|7.215|7|7.035|6.905|7.13|6.9|7.055|7.19|7.17|7.125|7.11|7.21|6.97|6.945|7.04|6.83|6.47|6.945|6.9039|6.935||7.16|7.135|7.13|7.225|7.11|7.091|7.17|7.12|7.37|7.41|7.32|7.28|7.42|7.09|6.78|6.78|6.7|6.5|6.36|6.36|6.36|6.38|6.39|6.4325||6.32|6.275|6.16|6.01|6.06|5.96|5.85|5.91|5.715||5.895|5.925|5.93|6.16||6.23|6.32|6.14|5.94|5.78|5.75|5.825|5.87|5.975|5.76|6.1|6.165|6.27|6.36|6.4801|6.49|6.45|6.26|6.185|6.24|6.26||6.19|6.08|5.94|6.04|5.93|5.935|5.925|5.67|5.71|5.78|5.66|5.785|5.77|5.4|5.15|6.2701|6.39|6.13|5.93|5.72|5.63|5.64|5.58|5.425|5.4|5.22|5.245|5.1|4.92|4.415|4.6|4.885|4.83|4.8|4.935|4.985|5.14|4.895|4.885|4.71|4.65|4.53|4.52|4.54|4.5|4.91|4.86|4.895|4.83|4.77|4.715|4.79|4.85
02651|31040|/equities/homestreet-inc|R2000VALUE|9.27|9.19|8.99|9.13|8.96|9|9.285|9.52|9.43|9.57|9.3603|9.85|10.23|10.3959|10.5|10.43|10.465|10.43|9.3|8.441|8.6|9.075|9.905|9.8|8.8876|8.7|8.37|8.26|8.23|8.02|7.25|7|6.84|6.962|6.99|6.35|6.11|6.05|5.811|6.029||5.94|5.86|6|5.79|5.94|6|5.89|6.05|6.26|6.31||6.51|6.45|6.56|6.35|6.26|6.4|6.48|6.24|5.595|5.28|5.35|5.06|5.1|5.39||5.36|6.12|6.41|6.61|6.0675|6.05|6.32|6.11|5.99|6|5.96|5.96|5.9816|5.89|6.05|6.08|4.761|5.61|6.56|7.895|9.63|10.21|10.42|10.7901|17.27|17.25|17.62|17.54|17.5|17.44|17.83|18.05|18.08|18.31|18.145||17.6001|17.44|17.1499|17.585|17.81|18.105|18.38|18.28|18.285|16.98|17.12|17.89|18.58|18.065|18.53|19.08|18.36|18.99|18.11|20.48|22.04|22.69|23.23|24.38|24.62|24.49|24.91|25.19|25.23|25.36|25.51|25.82|25.635||26.54|26.71|27.4|27.24|27.36|27.395|27.495|26.85|28|28.68|29|28.8607|27.46|26.22|24.58|28.7016|28.5|28.84|28.82|28.54|28|27.14|27.56|28.04||27.91|28.52|28.05|27.51|27.65|27.2775|26.7|27.9|27.2905||27.29|26.88|26.98|26.62||26.47|25.87|26.01|25.63|25.12|24.985|25.2|26.7|26.9|27.23|27.7|26.51|26.55|25.98|25.7|26.36|26.717|25.97|26.265|26.26|26.65||26.36|26.03|26.14|26.75|26.52|26.76|26.79|26.59|26.84|26.16|25.33|25.59|25.1257|24.3801|22.44|23.245|24.8|25.84|25.74|25.73|26.095|27.3|28.85|28.45|28.58|29.7|30.46|30.44|30.18|28.59|28.71|28.46|28.6|28.45|29.34|29.8|30.15|28.81|28.78|28.57|30.03|30.54|31.12|30.62|32.32|33|33.78|34.16|33.5|33.66|33.5|34.06|35.44
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE|6.815|6.61|6.43|6.5|6.42|6.42|6.34|6.2506|6.36|6.5|6.57|6.79|6.82|6.79|6.88|6.8|6.875|6.88|6.6|6.7|7.075|7.31|7.32|7.29|7.26|7.2499|7.22|7.16|7.1908|7.24|7.09|7.085|7.08|7.09|7.06|6.925|6.65|6.72|6.55|6.63||6.675|6.71|6.63|6.61|6.5128|6.39|6.385|6.58|6.645|6.635||6.68|6.52|6.515|6.51|6.445|6.37|6.365|6.42|6.17|6.1|6.045|5.865|5.84|5.925||5.735|5.7|5.835|5.84|5.78|5.79|5.635|5.385|5.34|5.33|5.28|5.231|5.28|5.225|5.31|5.29|5.21|5.33|5.26|5.59|5.62|5.555|5.5|5.5|5.63|5.69|5.725|5.61|5.6|5.455|5.44|5.52|5.49|5.475|5.455||5.63|5.565|5.58|5.67|5.705|5.67|5.865|5.82|5.6999|5.4|5.46|5.84|6.045|5.86|5.86|5.86|5.845|6.215|5.83|6.065|6.41|6.53|6.65|6.825|6.635|6.29|6.2|7.29|7.26|7.38|7.42|7.13|7.01||7.23|7.32|7.29|7.355|7.31|7.21|7.2049|7.45|7.46|7.46|7.68|7.7|7.52|7.44|7.3831|7.31|7.245|7.17|7.24|7.26|7.13|7.135|7.24|7.305||7.13|7.09|6.94|6.81|6.8318|6.485|6.34|6.39|6.2287||6.11|6.16|6.31|6.6||6.65|6.58|6.67|6.57|6.694|6.66|6.73|6.78|6.9|6.77|6.75|6.83|6.765|6.77|6.95|6.85|7.05|6.85|6.96|6.95|7.05||7.03|7.01|7|6.99|6.82|6.97|7.14|7.19|7.24|7.16|6.82|6.895|6.9|6.91|6.72|7.45|7.6|7.65|7.51|7.53|7.43|7.09|7.02|6.91|6.97|6.88|7|6.905|6.77|6.4452|6.43|6.2|6.285|6.36|6.5|6.4925|6.59|6.13|6.31|6.23|6.79|6.7|6.77|7.325|7.675|8.015|8.075|8.14|8.01|8.13|8.39|8.355|8.55
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE|11.14|11.02|10.88|10.91|10.5801|10.69|10.72|10.55|10.341|10.57|10.41|9.948|9.94|10|9.98|9.815|9.862|9.93|9.68|9.6|9.655|9.7|9.5|9.46|9.43|9.35|9.32|9.255|9.36|9.4|9.3|9.22|9.275|9.53|9.57|9.47|9.43|9.31|9.19|9.35||9.33|9.2995|9.17|9.035|9.115|9.08|9.07|9.1|9.09|9.03||9.1363|9.08|9.46|9.395|9.25|9.37|9.31|9.11|8.79|8.88|8.8|8.6|8.56|8.67||8.56|8.515|8.635|8.74|8.65|8.71|8.7|8.5|8.48|8.425|8.675|8.75|8.735|8.7|8.8|8.725|8.43|8.6599|8.63|8.92|8.9|8.7698|8.85|8.88|9.22|9.21|9.28|9.45|9.6028|9.46|9.33|9.28|9.29|9.26|9.15||9.12|9.085|9.09|9.23|9.39|9.305|9.35|9.33|9.21|9.03|9.175|9.26|9.31|9.19|9.08|8.97|9.0525|9.49|9.6001|9.81|10.035|10.08|10.17|10.3|10.27|10.25|10.3199|10.315|10.36|10.41|10.26|10.07|10.13||10.01|10.04|10.24|9.8|10.56|10.565|10.6|10.58|10.35|10.25|10.21|10.13|10.15|9.96|9.92|9.87|9.714|9.625|9.76|9.9|9.775|9.59|9.625|9.66||9.58|9.42|9.3525|9.175|9.14|9.16|9.055|8.82|8.98||9.1|9.05|9.055|9.255||9.155|9.075|9.3|9.1|9.0488|9.09|9.22|9.24|9.42|9.51|9.475|9.445|9.37|9.53|9.76|9.7|9.77|9.65|9.705|9.74|9.93||9.88|9.96|9.8|10.01|9.84|9.96|10.61|10.57|10.33|10.19|10.12|10.41|10.37|10.31|10.23|10.16|10.24|9.96|9.925|10.02|9.98|9.74|9.69|9.65|9.59|9.62|9.54|9.46|9.21|9.06|8.92|8.81|8.95|9.1|9.114|9.06|9.225|9.27|9.11|9.06|9.15|9.2|9.175|9.4|10.08|10.15|10.275|10.1|10.225|10.46|10.62|10.74|10.81
02655|41192|/equities/armada-hflr-pr|R2000VALUE|11.35|11.33|11.28|11.29|11.2|11.045|11.09|11.19|11.21|11.4|11.45|11.57|11.83|11.93|11.9|11.9|12.08|11.96|11.7501|11.9|12.075|12.22|11.96|11.9|12.21|12.1|11.98|11.98|12.2|12.38|12.25|12.2|12.19|12.295|12.39|12.151|11.8|11.83|11.49|11.665||11.7|11.5|11.465|11.47|11.4217|11.45|11.36|11.6|11.89|12.06||12.061|12.07|11.9|11.74|11.69|11.7|11.72|11.61|11.2023|11.14|11.16|10.96|11.02|11.12||10.965|10.9601|11.06|11.38|11.35|11.31|11.09|10.97|11.04|11.29|11.3|11.26|11.31|11.35|12.02|11.975|11.58|11.7|11.49|11.67|11.54|11.425|11.365|11.51|11.63|11.69|11.72|11.722|11.8|11.78|11.57|11.61|11.845|11.96|11.86||11.785|11.59|11.585|11.77|11.61|11.44|11.44|10.99|11.26|10.76|10.915|11.14|11.665|11.64|11.52|11.59|11.69|11.99|11.71|11.85|12.47|12.49|12.45|12.75|12.87|12.71|12.63|12.81|12.845|12.8|12.96|12.98|13||13.27|13.245|13.25|12.55|12.45|12.39|12.41|12.53|12.57|12.57|12.7|12.7|12.44|12.37|12.37|12.37|12.295|12.14|12.14|12.03|11.9|12.01|12.055|12.18||12.15|11.9|11.6|11.46|11.49|11.47|11.4|11.58|11.445||11.42|11.35|11.28|11.44||11.52|11.33|11.58|11.468|11.55|11.6|11.74|11.91|11.96|11.88|11.77|11.81|11.64|11.63|11.71|11.95|11.94|11.7|11.86|11.81|11.9223||11.83|12.05|11.96|12.11|11.72|11.91|11.97|11.8|11.94|11.75|11.17|10.965|11.16|11.09|10.92|11.305|11.63|11.63|11.61|11.6|11.56|11.27|11.14|10.84|10.72|10.74|10.97|10.83|10.64|10.189|10.44|10.35|10.43|10.29|10.52|10.53|10.615|10.22|10.19|10.04|10.11|10.26|10.87|11.1|11.56|11.95|12.21|12.4228|12.305|12.44|12.43|12.57|13.14
02656|21017|/equities/dril-quip-inc|R2000VALUE|27.14|27.16|27.065|27.16|27.025|27.305|27.39|26.8|27.51|27.2|27.08|27.55|27.82|27.41|26.8991|26.56|26.97|27.55|27.5755|26.37|26.33|25.36|24.9|24.5807|25.01|25.32|24.98|24.93|25.34|25.5|24.91|24.5363|24.58|25.31|25.58|24.32|24.19|23.1|22.43|22.91||23.09|23.02|22.83|22.38|22.43|22.29|21.89|22.265|22.98|22.6||23.31|23.625|23.71|24.33|24.52|25.075|25.3|24.445|23.99|24.12|23.9|22.47|21.77|22.66||23.75|23.4502|23.77|24.02|23.96|23.8|23.07|22.99|23.1|23.86|23.18|24.35|25.51|23.96|26.01|26.5027|25.64|25.14|25.5|26.93|26.181|26.22|26.23|27.06|27.825|27.85|28.03|28.14|28.32|28.55|28.25|28.53|28.42|27.99|28.01||27.88|27.81|28.111|29.635|28.26|27.95|27.575|27.35|26.63|26.33|26.93|27.87|27.9|27.31|26.44|26.26|26.56|27.94|27.28|29.23|30.37|32.02|31.73|31.74|34.5|33.7|33.38|30.49|29.33|28.46|28.46|27.7|28.54||29.48|31.4|31.3|31.42|31.47|31.465|31.03|31.28|30.94|30.75|30.75|30.07|29.2|28.9|28.05|28.4|28.84|28.02|27.72|27.78|26.91|27.11|27.17|28.66||28.53|29.22|28.77|27.97|28|26.83|25.97|25.63|25.675||26.79|25.54|25.41|26.32||25.75|24.95|25.22|23.32|22.85|22.15|22.11|22.7|21.93|21.31|21.67|21.82|21.68|22.11|22.735|23|23.2|22.74|22.98|22.73|23.58||23.44|24.27|23.28|24.87|25.28|25.63|26.07|26.19|26.14|25.13|24.34|25.47|25.23|24.88|23.52|23.21|23.55|23.25|22.47|25.515|24.8|24.125|24|23.2401|22.72|21.27|20.93|20.913|20.365|19.88|20|20.36|21.19|21.73|21.52|21.18|20.97|20.15|19.47|19.255|19.42|19.14|19.1|19.57|21.46|21.66|21.45|21.31|21.34|21.74|21.8|21.69|23
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE|3.25|3.35|3.25|4.175|4.625|6.125|5.975|5.8125|6|6.1625|5.8125|5.9125|5.9375|6.45|6.25|8|8.875|10.7625|10.9375|10.9375|11.1125|10.875|10.1375|10|10.075|10|10.175|10|11|11.2875|11.2625|11.5|10.9375|11.9|11.4375|11.1875|11.0875|11.0125|10.6375|10.9375||9.55|8.75|8.625|9.9875|10.1875|10.625|11|11.7125|12.25|10.6125||9.375|12|11.625|8.1125|6.6125|6.25|6.2625|5.575|5.3|5.2625|5|5.1875|5.025|5.25||4.5125|4.875|5|5.1625|5.5|5.5|5.6875|5.5375|5.375|5|4.625|5.1625|5.3875|5.875|5.8|5|5.0625|5.75|6|2.95|2.625|2.625|2.5|4|4.625|4.4375|5.025|5.9|6.3875|6.25|8.75|9.7625|10.6375|11.625|11.625||11.25|11.6375|12.875|13.4|13.125|14|14.2375|13.7375|13.4375|13.75|14.0125|13.775|13.5|13.4375|13.75|13.025|12.375|13.6375|12.3375|13.05|14.0125|14|14.725|15.3125|15.625|14.7625|16.2875|15.8|15.675|15.625|16.5|18.1375|18.275||18.75|18.925|18.75|19.125|18.4375|18.625|19.4375|19.25|20|21.525|22.525|24.0625|24.55|25.4625|24.4375|23.375|23.1875|23.2125|22.75|22|21.8625|21.575|22.5|23.75||24.375|24.375|23.125|21.5|20.5|20.125|19.625|18.7625|19.25||19.5|18|17.75|18.125||18.9375|19|21.25|22.85|23.975|25.9625|25.75|25.125|25.125|25|25.475|25.3125|25.2875|26.25|27.5|28.25|28.125|27.5|28.75|28.75|29.6375||29.875|29.875|30|32.125|30|32.525|34.4375|31.8875|28.8125|27.7125|25.8125|28.1|31.1875|32.5|32.8125|33.875|34.375|33.4125|31.3512|31.5125|35.275|38.4375|31.875|30.775|30|29.125|28.1125|26.4625|25.5|25.3125|25|25.375|27.5|31.2625|32.5|32.3875|32.375|31.5|34.375|36.25|40.2875|40.875|41.2625|43.3125|45.625|48.125|51.25|56.25|60.0125|62.5|60.4|59.75|63.7625
02658|41207|/equities/era-group-inc|R2000VALUE|26.85|26.97|26.84|27.08|26.9|27.315|28.14|28.24|28.45|28.53|28.98|29.51|30.195|30.1|30.1|30.02|30.6036|31.06|30|30.43|30.48|29.96|29.91|30.05|29.55|29.35|29.38|29.225|29.07|29.84|29.64|29.425|29.4001|30.12|30.07|29.5351|29.17|28.54|27.83|28.785||28.52|28.25|28|27.54|27.12|26.76|26.58|27.1926|26.56|25.57||25.28|24.73|24.42|23.94|23.58|23.61|24.28|24.39|24.42|24.84|25.44|24.2|23.21|22.91||23.38|23.0805|23.6|23.705|23.46|23.0269|22.2|21.91|21.85|22.05|21.68|21.75|21.59|21.92|22.198|21.85|20.08|21.985|22.3|22.25|21.83|21.16|21.05|21.48|22.21|22.16|21.97|22.03|22.21|22.48|22.69|22.335|22.515|22.64|22.62||22.485|22.49|22.48|22.91|22.26|22|21.98|21.17|20.79|20.2|20.33|20.83|21.02|20.86|20.845|21.3|20.92|22.2|21.9|23.25|22.74|26.77|27.12|27.585|28.04|27.43|27.055|26.93|27.14|26.4901|26.425|25.87|25.77||27.85|28.22|27.765|28.38|28.62|28.11|28.17|29.14|28.9|29.2|29.685|29.01|29.23|29.85|29.49|29.61|29.47|28.6639|29.1|29.075|28.96|27.54|28.17|28.4729||28.06|28.47|27|26.91|27.115|25.76|25.58|25.33|24.94||26.62|25.24|24.61|25.09||24.64|24.03|24.37|24.04|23.885|23.93|24.47|25.56|25.49|23.27|23.22|24.32|24.25|25.18|25.35|25.533|25.85|24.885|24.8|24.85|25.81||25.0767|25.44|24.08|24.91|25.69|26.375|26.18|25.97|26.83|25.98|25.13|26.29|26.55|26.38|26.775|28.93|29.84|28.87|28.27|28.92|28.8|28.38|28.13|27.46|27.1|25.755|25.06|24.61|24.26|24.33|23.88|24.14|24.42|24.7401|25.67|25.19|24.8|24.02|23.46|23.47|23.6|23.3|22.88|23.22|24.8101|25.05|25.98|26.02|25.7|27.385|27.32|27.325|27.35
02659|997801|/equities/propetro-holding-corp|R2000VALUE|9.63|9.64|9.57|9.7|9.55|9.77|9.9|9.851|10.01|9.9|9.92|10.005|10.12|10.04|10.02|9.64|9.88|9.745|9.37|9.41|10.18|10.1|9.93|9.96|10.06|10.02|9.81|9.73|9.755|9.66|9.29|9.14|9.18|9.31|9.225|9.06|8.99|8.3|8.11|8.23||8.25|8.095|8.04|7.74|7.65|7.52|7.44|7.41|7.67|7.65||7.81|7.7772|7.71|7.5899|7.4|7.62|7.66|7.41|7.21|7.205|7.13|6.64|6.62|6.785||7.075|7.22|7.54|7.54|7.36|7.28|6.95|6.85|6.47|6.65|6.555|6.48|6.61|6.59|6.61|6.74|6.33|6.33|6.6541|6.75|6.7|6.7|6.725|6.79|6.79|6.735|6.725|6.79|7.02|7.27|7.42|7.59|7.51|7.65|7.72||7.66|7.61|7.655|7.7|7.1|7.06|7.33|7.2|6.9|6.54|6.785|7.1|7.5|7.18|7.065|6.86|7.205|7.985|8.13|8.75|8.91|9.28|9.31|9.525|9.41|8.98|8.85|8.73|8.695|8.32|8.405|8.02|8.92||9.21|9.81|9.71|9.8|9.6601|9.5|9.4|9.76|9.59|9.585|9.68|9.37|9.31|9.47|9.28|9.43|9.32|9.03|9.21|9.2|9.01|9.2|9.435|10.295||10.64|10.555|10.22|9.985|10.055|9.815|9.405|9.15|9.335||10.13|9.6891|9.805|10.195||9.85|9.61|9.91|9.52|9.41|9.37|9.595|9.655|9.75|9.34|9.24|9.635|9.73|9.8|9.86|10.62|10.73|10.575|10.6|10.47|10.8602||10.73|11.03|10.155|10.6689|10.91|11.12|11.15|11.32|11.76|11.21|11.02|11.6|11.6|11.515|10.89|10.73|11.79|11.22|11.02|11.315|11.22|11.07|10.93|11.07|10.655|9.86|9.56|9.4|9.205|9.13|8.97|9.07|9.475|9.815|9.7|9.11|8.7295|8.45|7.79|7.62|7.57|7.41|7.25|7.3|8.115|8.205|8.27|8.34|8.52|8.82|8.82|8.665|9.055
02660|22586|/equities/gannett-co|R2000VALUE|2.84|2.75|2.66|2.75|2.89|2.955|2.895|2.9|3.08|3.24|3.28|3.21|3.33|3.215|3.21|3.395|3.15|3|2.825|2.64|2.72|2.72|2.665|2.62|2.51|2.49|2.54|2.62|2.6193|2.69|2.615|2.52|2.54|2.59|2.5203|2.375|2.25|2.13|2.05|2.14||2.19|2.235|2.25|2.22|2.185|2.125|2.02|1.88|1.8|1.82||1.86|1.83|1.865|1.965|1.83|1.925|1.985|2.05|1.91|1.85|2.19|2.19|2.13|2.24||2.2|2.08|2.12|2.1909|2.1|2.1|2.2122|2.03|2.005|2.02|1.935|1.8309|1.81|1.88|1.945|1.655|1.62|1.86|1.815|1.855|1.77|1.75|1.75|1.79|1.7999|1.75|1.79|1.71|1.78|1.78|1.82|1.88|1.94|1.84|1.68||1.62|1.65|1.71|1.81|1.785|1.78|1.74|1.745|1.77|1.7948|1.83|1.945|2.01|1.98|1.9431|2.02|2.035|2.15|2.12|2.43|2.55|2.55|2.6|2.68|2.925|2.78|2.78|2.98|3.02|2.98|2.79|2.47|2.5||2.6118|2.6136|2.55|2.35|2.27|2.24|2.32|2.3|2.25|2.27|2.41|2.34|2.24|2.215|2.15|2.17|2.12|2.05|2.09|2.06|1.99|1.99|2.16|2.32||2.28|2.32|2.26|2.32|2.32|2.25|2.195|2.115|2.03||1.95|1.92|1.89|2.045||2.05|2|1.99|1.86|1.87|2.02|2.12|2.17|2.29|2.325|2.425|2.48|2.5|2.58|2.55|2.382|2.44|2.245|2.29|2.22|2.235||2.13|2.02|1.975|2.08|2.075|2.11|2.22|2.185|2|1.87|1.82|1.88|1.75|1.72|1.485|1.4|1.42|1.43|1.465|1.48|1.55|1.41|1.35|1.25|1.28|1.26|1.335|1.35|1.35|1.31|1.365|1.315|1.45|1.47|1.5|1.52|1.53|1.48|1.52|1.605|1.75|1.73|1.78|1.88|1.94|1.98|2.1|1.991|1.98|2.115|2.13|2.225|2.28
02661|993271|/equities/international-seaways-inc|R2000VALUE|38.7502|38.6455|38.3926|39.4394|38.6543|40.6956|40.399|39.3434|39.579|39.2911|38.9422|38.6718|39.0119|39.483|40.0413|37.7906|38.1745|37.9346|36.7874|35.7144|36.1506|36.5344|34.1965|33.7342|33.4288|33.0014|32.1116|30.9775|31.3613|31.4573|31.5271|31.2392|31.1084|32.5652|32.7397|32.5478|32.3122|32.1944|31.7028|32.4692||32.8007|32.2773|31.5009|30.7987|30.7856|31.5271|32.3209|32.1988|33.0973|31.8411||32.4605|32.4169|31.1869|30.332|30.1556|30.5487|29.9884|30.072|29.2943|30.1138|31.2762|30.6156|29.5117|30.8497||31.2428|30.7076|30.9877|31.318|31.9118|31.9034|30.7912|31.7111|31.7529|32.3132|32.631|32.6477|31.5815|30.4232|30.6072|31.2595|29.6037|30.8748|32.2463|32.7565|33.1745|33.4923|33.8703|35.1398|34.153|32.5892|33.2164|33.6512|34.0693|33.8686|33.116|33.0742|32.631|32.263|31.9201||31.5438|31.2637|31.5606|31.8031|34.27|33.8017|34.7467|35.7001|35.0561|34.4875|35.4575|36.0513|36.6025|34.3119|33.6763|33.4171|34.4875|36.9879|34.914|38.0366|39.3457|40.6387|40.0204|40.6539|41.2611|40.3576|40.8074|39.7954|38.0526|36.7435|35.3942|34.7838|35.8841||35.7476|36.0046|35.6994|35.0168|34.5911|34.4064|34.7076|34.0048|33.4747|32.6234|30.8886|30.226|31.226|29.9811|30.214|29.7442|29.2864|29.7482|30.0775|30.2702|30.8083|30.4308|30.6075|30.7601||29.6116|28.2303|27.7805|27.7724|26.9011|27.6279|26.6722|26.5356|27.7644||29.186|29.2663|29.0655|29.9891||29.8847|29.7964|30.5593|30.7521|30.0052|30.4549|30.8846|30.463|31.499|31.2822|30.7617|30.8244|29.9249|31.6975|33.421|32.7316|33.2643|32.9353|33.3583|33.1547|33.3819||33.421|35.6107|34.7528|35.2354|34.2128|33.9616|34.2201|34.3846|32.5436|34.2045|35.6146|33.7501|34.7528|34.1418|33.7579|33.9773|33.0371|31.862|31.5643|32.144|32.0892|31.4037|31.2744|30.6164|30.1698|31.3016|31.5343|30.7018|29.7519|28.8648|27.8486|26.8969|27.3969|27.3969|26.3646|25.9165|26.8727|28.1147|27.8889|27.1389|27.026|27.5744|27.0179|26.2436|28.1389|28.3809|28.5808|26.7517|26.1953|26.7598|26.4816|25.7033|25.8646
02662|101853|/equities/city-office|R2000VALUE|5.13|4.94|4.9425|4.86|4.84|4.835|4.81|4.82|4.82|4.8|4.84|5.05|5.14|5.21|5.2|5.17|5.24|5.2335|5.2|5.07|5.22|5.455|5.49|5.46|5.44|5.4|5.54|5.49|5.63|5.645|5.495|5.52|5.62|5.71|5.72|5.69|5.65|5.5|5.36|5.73||5.52|5.475|5.55|5.47|5.52|5.115|5.025|5.05|5.29|5.35||5.41|5.36|5.44|5.35|5.325|5.31|5.275|5.32|4.93|4.905|4.75|4.48|4.505|4.53||4.38|4.47|4.57|4.87|4.67|4.67|4.5|4.21|4.24|4.21|4.03|4.415|4.64|4.585|4.7801|5.08|5.2999|5.46|5.48|5.63|5.74|5.51|5.57|5.8|5.97|5.975|6.07|6.02|6.118|6.08|6.025|6.13|6.26|6.33|6.28||6.8512|6.79|6.77|6.8109|6.63|6.4619|6.34|6.14|6.24|5.8|6|6.41|6.57|6.39|6.42|6.81|7.02|7.21|7.25|7.54|8.1|8.21|8.21|8.405|8.48|8.4701|8.3|8.394|8.49|8.3|8.52|8.75|8.8||9.16|9.27|9.34|9.35|9.4501|9.32|9.36|9.5602|9.51|9.5|9.8|9.915|9.585|9.48|9.51|9.37|9.235|8.9331|8.96|9.2|9.21|9.14|9.19|9.36||8.9|8.82|8.18|8.04|8.0301|8.245|8.22|8.5|8.33||8.33|8.15|8.2|8.38||8.46|8.4|8.65|8.65|8.72|8.86|9.04|9.17|9.3|8.98|9.2|9.245|9.18|9.16|9.435|9.84|9.77|9.54|9.66|9.75|9.8701||9.76|9.72|9.69|9.58|9.31|9.47|9.72|9.82|9.65|9.59|9.17|9.36|9.9|10.21|9.98|10.37|10.56|10.55|10.46|10.47|10.27|10.06|9.97|9.76|9.73|9.63|9.87|9.9083|9.71|9.19|9.315|9.05|9.165|9.08|9.275|9.6794|10.105|9.92|9.8505|9.7408|10.01|9.95|10.05|10.445|10.7|10.87|11.02|11.4401|11.15|11.22|11.16|11.22|11.66
02663|17569|/equities/world-acceptance|R2000VALUE|126.835|129.13|130|130.5852|131.19|129.0976|131.17|131.95|131.09|133.96|138.32|141.025|144.11|145.98|149.66|147.49|149.42|151.41|149.78|151.13|152.23|154.525|155.45|147.8|148.55|149.925|150.05|141.1981|135.9|136.57|137.9401|135.17|135.29|137.29|136.6|136.52|133.92|132.83|126.26|129.44||134.01|133.35|134.94|131.15|129.77|128.63|127.25|122.8|135.12|123.86||125.32|126.98|127.51|125.37|121.61|121.075|123.3|123|115.3|113.38|111.03|106.95|108.35|109.51||110.41|111.02|109.6|111.97|108.94|104.52|108.1|101.42|99.73|103.78|102.65|102.895|104.46|106.04|108.16|101.99|96.62|92.6|88.79|96.97|99.32|95.685|92.37|91.01|87.8|84.67|83.59|81.76|82.16|82|81.08|82.095|80.96|80.06|80.02||75.4|77.55|79.51|81.465|81.2|79.2|78.3|78.44|78.33|75.19|76.39|78.83|80.73|78.2|78.015|78.78|77.325|80.12|78.37|80.85|84.87|88.92|90.18|90|92.6|90.1|91.4|92.6|90.47|90.32|93.47|94.515|95.09||97.05|95.01|96.21|94|93.19|94.05|96.4716|98.48|96.05|99.9|106.24|99.09|93.37|93.3|95.4|95.01|80.74|77.8921|79.7701|79.63|75.37|74.36|76.5|78.93||74.48|74.59|72.71|70.17|68.77|66.7|65.7724|66.46|63.75||64.32|61.97|59.99|59.75||62.15|60.11|61.195|58.44|58.48|60.46|63.49|66.82|66.11|69.99|68.3|66.51|66.74|67.9|68.97|70|69.3195|67.48|67.5|66.43|67.95||65.915|66.2|66.23|66.57|68.99|70.39|74.95|75.63|81.225|72.29|68.84|69.78|69.36|69.62|67.17|74|75.9|76.33|72.3605|72.14|102.76|101.725|97.65|99.94|98.62|97.84|102.97|100.49|100.7801|96.15|98.02|96.11|94.87|94|99.43|99.26|99.71|95.865|93.72|90.1|92|89.245|92.55|94.24|99.415|106.74|107.1|111.1|111.02|111.42|111.71|116.115|122.82
02664|103922|/equities/now-inc|R2000VALUE|10.97|10.95|10.895|10.91|10.82|10.95|10.95|11|11.11|10.66|10.575|10.71|10.85|10.66|10.46|10.45|10.77|10.44|10.03|9.87|11.29|11.29|11.22|11.13|11.18|11.16|10.95|10.85|10.87|11.015|10.68|10.71|10.63|11|11|10.67|10.53|10.19|9.94|10.14||10.33|10.35|10.25|10.11|10.04|10.08|9.9|9.89|9.8412|9.765||9.85|9.82|9.8|10.16|10.01|9.995|9.97|9.82|9.31|9.24|9.3|8.83|8.88|9.23||9.66|9.52|9.495|9.4|9.34|9.34|9.12|9.04|8.87|9.27|9.09|8.94|9.035|9.31|9.4|9.45|9.4|10.23|10.135|10.57|10.39|10.265|10.3|10.52|10.73|10.61|10.555|10.46|10.605|10.63|10.7|10.55|10.555|10.56|10.42||10.36|10.37|10.62|11.01|10.99|10.93|10.89|10.8|10.63|10.13|10.29|10.4|10.495|10.2|9.99|9.87|10.17|11.025|11.02|11.43|12.07|12.15|12.29|12.595|13.11|12.78|12.8|12.77|12.62|12.49|12.52|12.35|12.35||12.94|13.75|13.67|14.09|14.25|14.01|13.91|14|13.8771|13.79|13.85|13.73|13.52|13.25|13.27|13.14|12.96|13.02|12.72|12.56|12.26|12.22|12.48|12.985||13.01|12.96|12.76|12.53|12.43|12.05|11.62|11.7384|12.01||12.5883|12.49|12.4|12.8||12.59|12.32|12.73|12.32|12.3|11.77|12.03|12.495|12.59|11.86|11.71|12.195|12.19|12.29|12.27|12.36|12.44|12.01|12.08|12.01|12.425||12.46|12.57|12.27|12.81|12.41|12.46|12.415|12.42|12.8|12.32|11.985|12.305|12.49|12.255|12.27|12.3|12.62|12.1|11.99|11.98|11.65|11.4|11.36|11.13|10.97|10.96|10.805|10.76|10.5|10.22|10.41|10.47|10.745|11.12|11.275|11.19|10.87|10.34|9.78|9.315|9.37|9.1679|9.19|9.26|10.16|10.59|10.86|10.89|10.92|11.325|11.31|11.28|11.605
02665|16728|/equities/northfield-bancor|R2000VALUE|10.6|10.51|10.54|10.63|10.71|10.765|11.02|11.03|11.05|11.1|11.31|11.53|11.74|11.65|11.66|11.51|11.79|11.8|11.78|11.79|11.86|12.105|12.115|12.1|12.14|12.01|11.71|11.69|11.65|11.53|11.3|11.19|11.07|11.15|11.12|10.9475|10.86|10.78|10.7|11||10.98|10.98|11.07|10.93|10.915|10.85|10.85|10.98|11.06|11.13||11.24|11.29|11.24|11.37|11.34|11.53|11.4|11.18|10.45|10.66|10.44|10.215|10.17|10.175||10.18|10.14|10.305|10.19|9.89|9.87|9.4|9.47|9.38|9.3|9.24|9.175|9.28|9.21|9.45|9.57|9.13|9.77|9.8|10.25|10.3534|10.46|10.45|10.61|10.96|10.9|11.03|10.9|10.88|10.75|10.835|11.12|11.155|11.33|11.37||11.345|11.27|11.21|11.59|11.63|11.67|11.82|11.895|12.16|11.8701|11.94|12.1|12.55|12.345|12.365|12.49|12.21|12.53|11.97|13.11|13.555|14.145|14.35|14.37|14.49|14.45|14.38|14.67|14.61|14.58|14.66|14.62|14.481||14.59|14.5|14.33|14.43|14.56|14.48|14.32|14.56|14.42|14.56|14.44|14.17|14.19|14.55|14.43|14.27|14.165|15.3508|15.64|14.55|15.57|15.45|15.6|15.735||15.69|15.7|15.73|15.64|15.7|15.51|15.261|15.62|15.4875||15.65|15.65|15.61|15.64||15.5|15.33|15.42|15.29|14.77|14.72|15.33|15.55|15.73|15.48|15.49|15.51|15.57|15.72|15.47|15.64|15.805|15.36|15.47|15.37|15.59||15.49|15.345|15.16|15.39|15.41|15.5|15.54|15.4|15.42|15.36|15.23|15.42|15.67|15.5|15.22|15.53|15.69|15.9|15.61|15.01|15.17|15.2305|15.03|14.84|14.71|14.9|15.122|15.1|15.03|14.285|14.51|14.4|14.4|14.44|14.71|14.61|14.74|14.31|14.31|14.47|14.49|14.48|14.66|14.58|14.75|14.95|14.84|14.84|14.55|14.62|14.44|14.49|14.68
02666|20491|/equities/triple-s-management-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE|7.26|7.07|6.925|7|6.87|6.745|6.55|6.4|6.54|6.675|6.7|6.87|6.995|6.95|7.06|6.96|7.1|7.07|6.55|6.84|7.61|7.71|7.68|7.625|7.54|7.4102|7.2745|7.2973|7.445|7.505|7.28|7.23|7.2795|7.19|7.19|7.17|7.035|6.99|6.87|7.14||7.285|7.315|7.27|7.26|7.2319|7.48|7.44|7.63|7.7|7.6||7.62|7.44|7.365|7.3142|7.22|7.205|7.18|7.27|6.91|6.79|6.48|6.27|6.25|6.11||5.85|5.785|5.965|5.84|5.675|5.65|5.59|5.46|5.45|5.42|5.3481|5.27|5.3|5.34|5.5092|5.5|5.14|5.5302|6.5|6.915|6.94|6.8|6.7|6.84|6.94|7.32|7.33|7.1|7.09|7.04|6.975|7.04|7.03|7.05|7||7.24|7.11|7.1027|7.17|7.03|6.85|6.925|6.78|7.15|6.64|6.62|6.91|7.1|6.81|6.72|7.07|7.08|7.67|7.23|7.7|8.39|8.46|8.595|8.52|8.27|8.09|8.18|8.42|8.52|8.61|8.77|8.23|7.68||7.94|8.05|8.08|8.15|8.13|8.06|8|8.24|8.4|8.45|8.71|8.835|8.61|8.48|8.395|8.26|8.2|8.04|8.04|8.04|7.8436|7.78|7.9|7.92||7.83|7.81|7.6|7.31|7.29|7.1373|7.071|6.9906|6.8||6.55|6.63|6.53|7.13||7.08|6.95|7.15|7|7.26|7.24|7.31|7.72|7.82|7.695|7.63|7.61|7.33|7.31|7.23|7.355|7.46|6.95|7.03|7.15|7.26||7.05|7.01|6.92|6.94|6.81|7.08|7.26|7.15|7.3|7.13|6.5867|6.61|6.6|6.46|6.31|7.15|8.35|8.44|8.27|8.24|8.01|7.71|7.48|7.38|7.45|7.41|7.62|7.28|7.3|6.95|7.04|6.76|6.85|6.99|7.09|7.1|7.13|6.68|6.95|6.75|7.42|7.34|7.675|8.205|8.61|8.89|8.88|8.97|8.9|9.03|8.87|8.78|8.95
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE|7.61|7.26|7.11|7.215|7.185|6.985|6.955|7.1|7.16|7.105|7.09|7.36|7.1|6.98|7.5|7.62|7.5|7.585|7.59|7.68|7.52|7.615|7.48|7.39|7.315|6.96|6.925|7.09|7.33|7.4|7.355|7.405|8.48|8.5|8.87|8.53|8.89|8.79|8.46|8.48||8.72|8.81|8.83|8.86|8.94|8.76|8.615|8.87|9.03|8.98||9.43|9.57|9.66|9.87|9.85|9.84|9.985|9.98|9.53|9.7|10.065|9.98|10.18|11.01||10.64|10.005|10.29|10.725|10.74|10.81|10.799|10.94|10.465|10.43|10.35|10.42|10.595|11.0501|10.9|10.7|10.14|10.59|10.66|11.36|11.2|10.99|11.01|10.98|11.195|11.225|10.97|10.62|10.66|10.71|10.75|11.13|11.045|11.45|11||10.92|10.8|10.76|10.62|10.4976|10.21|10.01|9.841|9.87|9.16|9.32|9.4|9.38|8.77|8.72|8.73|8.55|8.91|8.61|9.07|9.565|10.21|10.23|10.415|10.485|10.36|10.25|10.455|10.62|10.415|10.595|10.425|10.045||10.37|10.55|9.96|9.6715|9.565|8.54|8.12|8.55|8.48|8.63|8.925|8.915|7.92|7.71|7.56|7.53|7.58|7.18|7.25|7.01|6.76|6.835|7.17|7.05||7.2|7.21|7.0898|6.89|6.655|6.39|6.08|5.555|5.485||5.535|5.46|5.48|5.69||5.985|5.99|5.86|5.53|5.735|5.9|6.125|6.38|6.37|5.99|5.92|5.82|5.9|6.93|7.66|6.95|7.23|7.3|7.49|7.24|7.49||7.11|6.72|6.9492|6.745|6.45|6.68|7.62|7.39|6.92|6.645|6.34|6.65|6.79|6.69|7.41|7.975|8.25|7.81|7.6|7.66|7.75|7.68|7.38|7.5|7.34|7.25|7.16|7.08|7.04|6.74|6.905|6.87|7.07|7.2|7.49|7.935|7.92|7.15|7.17|6.9|7.93|8.03|8.27|8.47|9.13|9.7|10.37|10.23|10.21|10.06|9.74|10.185|10.08
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE|50.85|50.46|49.815|50.79|50.1|51.71|51.76|50.56|50.965|51|49.48|48.84|49.5|49.79|49.14|48.07|49.0718|49.16|48.12|46.37|45.95|46.34|43.21|42.92|42.09|42.49|41.425|40.34|42.03|42.06|42.06|42.21|41.65|44.3|44.44|44.29|44.1|44.275|43.822|44.77||45.28|45.07|43.12|42.36|42.27|42.72|43.91|44.02|44.54|43.91||45.09|44.2|44.3|43.76|43.9408|44.09|44.325|45.66|44.8636|46.18|47.72|46.67|45.4|46.47||47.37|46.43|46.66|47.47|48.83|48.45|47.23|46.95|47.07|47.79|47.94|47.09|46.13|45.36|45.53|46.51|45.74|47.17|46.495|50.15|51.58|51.31|52.14|55.28|55.82|56.02|58.06|59.14|59.5|56.8|55.56|55.54|55.26|55.175|54.711||54.27|53.465|53.75|52.71|54.76|54.44|54.82|55.45|54.5685|54.26|54.54|56.25|56.485|53.33|52.79|53|53.1842|58.43|55.78|59.04|59.81|60.86|57.51|57.1107|58.3|58.66|60.05|60.31|61.12|60|59.39|58.1306|60.79||60.94|59.7001|59.5|58.23|57.14|56.7|55.47|53.81|52.35|49.95|49.71|48.1|48.17|46.11|45.83|45.6|44.46|44.53|45.19|46.43|49.02|48.9|50.24|51||49.93|49.12|49.42|48.1|47.92|49.22|47.07|46.7|51.37||52.6001|52.62|51.57|53.87||53.3|52.7101|53.66|54.7|54.54|54.95|55.85|54.95|53.8|52.695|51.2|51.24|49.14|50.58|52.6|50.5|50.62|50.35|50.99|50.17|49.61||50.74|51.64|50.115|49.76|47.15|48.03|46.8|47.77|47.02|48.725|50|51.665|51.29|50.605|50.24|49.92|47.95|46.38|45.7601|46.47|47.6|46.33|46.1|47.37|47.59|47.83|46.97|45.79|44.36|43.08|41.85|38.8|40.5005|41.27|39.09|38.05|40.29|40.51|41.24|39.76|41.33|41.755|39.3|38.64|43.19|42.16|42.7|41.02|42.21|43.46|44.174|43.78|43.7821
02671|16915|/equities/photronics|R2000VALUE|22.645|22.5766|22.19|22.53|22.48|22.544|22.19|21.78|21.98|22.29|22.91|22.77|23.135|24.43|25.0301|25.37|25.85|25.6061|25.7|25.92|26.08|25.981|25.77|25.305|25.04|25.4|25.23|25.2|25.18|26.24|26.29|25.96|25.71|25.74|25.49|24.73|25.08|25.065|24.9|25.46||25.99|25.59|24.56|23.91|23.05|23.04|23.01|24.03|23.9314|22.89||23.09|23.24|23.37|23.31|22.88|22.79|22.8|22.6|21.3708|20.935|21.1708|20.85|20.61|20.905||20.36|18.71|17.9815|16.9833|16.71|17.11|16.89|16.56|16.14|15.25|15.075|14.75|14.665|14.475|14.615|14.33|14.15|14.38|14.24|14.48|14.17|13.86|14.09|14.23|14.79|14.99|14.98|15.045|15.17|14.95|15.48|15.43|15.45|15.63|15.18||15.051|15.23|15.59|16.18|16.25|16.325|16.01|15.702|16.2|16.16|16.38|16.505|16.6923|16.53|16.43|16.09|15.94|16.03|16.013|16.595|17.07|16.94|16.72|16.92|17.38|17.1|17.51|17.62|17.735|17.3185|17.25|16.435|15.44||17.87|18.005|18.1|17.97|18.24|18.13|18.475|18.6|18.4614|18.49|18.8|19|18.15|17.31|17.02|18.69|18.54|18.265|18.182|17.96|17.54|17.53|18.24|18.1601||18.11|17.96|17.82|17.82|17.7|16.58|16.5|16.65|16.74||16.63|16.321|16.04|16.27||16.24|16.32|16.76|16.86|16.99|17|16.8763|16.855|19.01|18.15|18.14|18.18|17.69|17.85|18.095|18.25|18.67|18.02|18.43|18.27|18.68||18.81|18.57|18.57|18.775|17.7|18.17|18.94|18.42|18.39|17.76|16.81|16.94|16.57|16.285|15.74|16.33|16.3499|15.93|16.02|16.09|16.13|15.97|15.38|15.0584|14.88|14.6|14.58|14.67|14.5|13.87|14.59|14.69|14.7752|15.36|15.98|15.55|15.58|14.9115|14.605|14.38|14.41|14.35|14.18|14.4018|14.805|15.05|15.11|15.14|15.195|15.33|15.5104|15.59|15.86
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE|1|1|0.9833|1|1.035|0.9998|1|0.98|0.9921|1.06|1.12|1.09|1.16|1.19|1.18|1.205|1.23|1.26|1.35|1.35|1.3|1.26|1.16|1.15|1.2475|1.24|1.26|1.18|1.225|1.625|1.5504|1.45|1.46|1.49|1.55|1.4|1.405|1.25|1.18|1.24||1.18|1.15|1.19|1.28|1.31|1.35|1.28|1.23|1.26|1.29||1.37|1.2|1.23|1.14|1.13|1.13|1.13|1.17|1.19|1.2|1.19|1.22|1.22|1.225||1.215|1.2|1.28|1.38|1.42|1.42|1.32|1.16|1.09|1.16|1.19|1.33|1.34|1.34|1.34|1.3199|1.25|1.22|1.22|1.28|1.22|1.15|1.09|1.105|1.1|1.1|1|0.93|0.9103|1.04|1.04|1.055|1.04|1.0615|1.07||1.02|0.9831|0.9738|1.11|1.22|1.19|1.25|1.25|1.18|1.06|1.06|1.01|1.14|0.9612|0.96|1.04|1.28|1.26|1.25|1.18|1.32|1.3308|1.62|1.68|1.69|1.62|1.58|1.68|1.665|1.68|1.68|1.705|1.94||2|2.2|2.26|2.18|2.24|2.21|2.27|2.38|2.67|2.635|2.76|2.8|2.5217|2.4|2.36|2.29|2.28|2.23|2.07|1.99|1.85|1.8711|1.96|2.1||2.24|2.24|2.23|2.15|2.08|2.02|2.02|1.98|2.02||2.025|1.815|1.7515|1.705||1.57|1.63|1.85|1.93|2.02|1.935|2.055|2.26|2.17|1.98|1.9901|2.06|1.73|2.15|8.65|8.12|8.18|8.15|8.29|8.7|8.84||8.94|8.88|9.02|8.75|8.92|9.15|9.62|9.61|9.745|10.055|9.92|10|9.98|10.2|10.48|10.5|10.78|10.5|10.23|10.74|11.38|11.92|11.74|12.15|12.52|12.13|12.11|11.92|11.97|11.53|11.24|11.07|11.76|12.15|12.3|11.6|11.62|11.62|11.9|11.84|12.225|12.09|12.02|11.65|11.97|12.43|13.3|13.22|13.36|13.65|13.54|13.6|13.61
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.21|41.88|42.365|42.27|43.97|43.17|43.14|43.98|43.84|43.55|42.365|42.68|40.8|41.13|42.05
02674|20908|/equities/acco-brands-corp|R2000VALUE|4.88|4.875|4.815|4.73|4.78|4.89|5.14|5.28|5.36|5.42|5.43|5.4391|5.6|5.65|5.44|5.9|6.0107|6.08|6.05|6.03|6.005|6.005|5.915|5.87|5.71|5.67|5.66|5.625|5.62|5.645|5.615|5.5561|5.49|5.63|5.68|5.61|5.45|5.34|5.25|5.25||5.21|5.145|5.16|5.08|5.02|4.99|4.875|5.05|5.12|5.14||5.18|4.95|4.985|5.06|5.01|5.06|5.21|5.26|5.06|5.05|4.94|4.77|4.765|4.81||4.95|4.95|5.095|5.1759|5.14|5.13|5.12|5.18|5.16|5.185|5.19|5.06|5.1|5.065|5.06|4.82|4.295|4.415|4.355|4.5|4.44|4.36|4.32|4.51|4.74|4.79|4.86|4.985|5.04|5.04|5.0401|5.1201|5.12|5.12|5||4.955|4.98|5.09|5.28|5.24|5.2025|5.1914|5.1|5.0292|4.89|4.925|4.87|4.85|4.76|4.8|4.955|4.966|5.11|5.04|5.265|5.3|5.33|5.305|5.34|5.61|5.51|5.515|5.605|5.445|5.26|5.61|5.51|5.52||5.8|5.58|5.55|5.7|6.21|6.22|6.3|6.305|6.26|6.305|6.42|6.48|6.32|6.13|6.12|6.06|6.045|5.96|6.045|6.05|5.91|5.865|5.975|6.1||6.07|6.0901|6|5.83|5.85|5.8|5.765|5.82|5.62||5.57|5.53|5.53|5.55||5.49|5.41|5.535|5.37|5.34|5.36|5.43|5.55|5.58|5.57|5.64|5.615|5.73|5.58|5.535|5.47|5.5448|5.36|5.46|5.38|5.45||5.3301|5.355|5.24|5.29|5.15|5.23|5.315|5.22|5.52|5.41|5.09|4.96|4.7|4.61|4.455|4.55|4.64|4.6|4.58|4.52|4.48|4.3|4.27|4.3|4.29|4.28|4.56|4.54|4.54|4.38|4.95|4.99|4.95|4.96|5.14|5.14|5.16|4.885|4.9|4.945|5|4.99|5.03|5.04|5.3|5.39|5.39|5.38|5.23|5.345|5.32|5.47|5.77
02675|16843|/equities/orasure-tech|R2000VALUE|6.61|6.47|6.41|6.49|6.855|6.57|6.55|6.39|6.425|6.4|6.36|6.22|6.3|6.26|6.18|6.26|5.9|4.71|4.4|4.49|4.58|4.52|4.58|4.51|4.48|4.4611|4.45|4.39|4.375|4.4412|4.48|4.55|4.65|4.64|4.62|4.465|4.53|4.62|4.68|4.87||4.99|4.99|4.97|4.94|4.92|4.975|5.04|5.085|5.27|5.32||5.4272|5.41|5.4212|5.4|5.28|5.22|5.37|5.45|5.42|5.46|5.46|5.34|4.84|4.81||4.859|4.96|5.03|5.25|5.325|5.29|5.26|5.28|5.205|5.18|5.88|7.125|6.85|6.765|6.93|6.93|6.76|6.7|6.81|6.75|6.635|6.555|6.5448|6.605|6.84|7.01|6.79|6.66|6.55|6.655|6.74|6.85|6.83|6.87|6.8||6.6|6.59|6.245|5.935|5.83|5.75|5.705|5.69|5.77|5.49|5.715|5.82|5.98|6.125|6.285|5.93|5.905|6.25|5.96|6.02|6.3|6.365|6.14|6.2223|6.3|6.1135|6.085|6.09|6.055|6.055|6.04|5.86|5.85||5.69|5.43|5.16|4.93|4.89|4.96|5.04|5.41|5.4|5.39|5.45|5.39|5.22|5.37|5.21|5.135|5.12|4.98|5.02|4.97|4.995|4.915|5.025|5.1||5.145|5.04|5.02|4.63|4.65|4.81|4.815|4.775|4.69||4.7|4.56|4.53|4.6||4.635|4.71|4.915|4.83|4.825|4.9|5.03|5.16|5.2|5.1|5.06|4.91|4.97|4.98|4.9554|4.945|5.08|4.725|4.78|4.8|4.855||4.94|4.8325|4.94|5.02|5.02|5.13|5.16|5.13|4.82|4.47|4.38|4.25|4.26|4.06|4.19|4.34|4.32|4.25|4.18|4.13|4.0918|3.9|3.8|3.68|3.61|3.625|3.85|3.875|3.74|3.56|3.6441|3.7823|3.71|3.835|3.96|3.91|3.97|3.71|3.77|3.84|3.7|3.635|3.615|3.45|3.565|3.76|3.79|3.82|3.93|4.06|4.03|4.05|4.04
02676|16305|/equities/heartland-express|R2000VALUE|14.92|14.93|14.975|15|14.93|14.99|15.06|15.24|15.22|15.27|15.37|15.29|15.25|15.25|15.3|15.3|15.4|15.655|15.54|15.56|15.45|15.99|16.83|16.68|16.61|16.24|16.1|15.97|15.84|15.6065|15.22|15.06|15.24|15.4|15.51|15.43|15.59|15.615|15.56|15.85||16.3|16.2453|16.36|16.16|15.67|15.69|15.6|15.9|15.835|16.05||16.135|16.26|16.2|16.11|15.89|15.945|16.12|16.115|15.64|15.54|15.47|15.405|15.43|15.6||15.58|15.18|15.26|15.392|15.33|15.3|15.11|15.035|14.925|15.01|15|14.8802|14.94|15.06|15.155|14.96|14.59|14.6|14.44|14.47|14.15|14.421|14.4|15.06|15.37|15.535|15.48|15.41|15.38|15.33|15.47|15.49|15.63|15.54|15.18||15.1|15.03|15.17|15.51|15.65|15.56|15.5|15.37|15.3|15.08|15.22|15.55|15.8|15.58|15.63|15.83|15.61|15.79|15.46|16.01|16.37|16.11|16.32|16.38|16.435|16.13|16.15|16.08|16.3017|16.4|16.46|16.61|16.46||16.495|16.18|16.3818|16.01|15.865|15.77|15.91|16.1638|16.3|16.19|16.22|16.91|16.54|16.23|16.38|16.44|16.19|16.65|16.7|16.5|16.07|16.175|16.49|16.3101||16.2|16.21|16.08|15.8|15.8266|15.43|15.27|15.61|15.37||15.24|15.38|15.33|15.68||15.66|15.51|15.4|15.26|16.03|16.1|16.29|16.81|16.47|16.1|15.9|16.01|16.22|16.12|16.29|16.36|16.37|16.1|16.14|16.22|16.28||16.2|16.345|16.27|16.14|15.45|15.75|15.77|14.441|15.24|14.465|14.09|14.19|13.6|13.43|13.53|14.63|14.96|14.72|14.68|14.6|14.54|14.2835|14.39|14.13|14.1|14.26|14.75|14.72|14.63|14.17|13.95|14.15|14.34|14.2581|14.58|14.61|14.63|14.31|14.3|14.37|14.14|14.1|13.96|14.02|14.19|14.2167|13.965|14.1|13.9|14.4|14.43|14.53|14.92
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE|12.75|12.96|12.98|12.9|12.89|12.815|12.905|13.35|13.47|13.44|13.46|13.57|13.685|13.83|14|13.01|13.89|13.9|13.77|13.8|13.83|13.96|13.95|14.37|14.24|14.36|13.79|13.79|13.82|13.85|13.87|13.85|13.69|14.02|14.09|14.09|14.2|14.045|13.86|13.95||14.05|13.82|13.64|13.4|13.41|13.5|13.52|13.745|13.92|13.96||14.22|14.11|14.14|13.9771|13.81|13.75|13.9925|14.29|13.77|13.7|14|13.805|13.84|14.05||14.07|13.87|13.86|14.0275|14.1|14.355|14.4|14.485|14.53|14.62|14.38|14.03|13.18|14.86|14.905|14.56|14.22|15.21|15|15.53|15.52|15.405|15.28|15.07|15.56|15.05|14.94|15.02|15.19|15.04|15.02|15.08|15.228|15.34|15.015||14.96|14.8|14.83|15.19|15.02|14.7|14.725|14.74|14.78|14.17|14.39|14.65|15.16|14.75|14.345|14.64|14.65|15.06|14.9|15.625|15.84|16.145|16.35|16.39|16.48|16.79|16.4|16.16|16.15|16.2|16.22|15.94|15.9||15.92|15.86|15.76|15.9|16.035|15.9|15.77|16.1377|16.16|16.01|15.95|16.11|16.31|16.3|16.24|17.055|17.275|17.23|17.1|17.125|16.93|16.53|16.74|16.785||16.72|16.7|16.49|16.74|16.78|16.72|16.58|16.65|16.52||16.86|16.75|16.53|16.5325||16.4|16.27|16.24|16.02|15.71|15.35|15.85|16.18|16.34|15.99|15.97|16.1|15.92|16.05|15.98|15.935|15.8745|15.95|15.22|15.1|14.81||14.885|14.99|14.85|14.9187|14.37|14.58|14.46|14.865|14.69|13.74|13.13|13.33|13.27|13.46|13.31|13.49|13.83|13.43|13.16|13.17|13.51|13.2|13.075|13.19|13.09|12.895|12.99|12.92|13.18|13.6|13.86|13.95|14.49|13.45|12.613|12.84|13.16|12.55|12.51|12.03|12.44|12.11|12.21|12.63|13.37|13.86|14.43|14.5|14.01|14.09|13.97|14.18|14.8
02678|15840|/equities/community-trust-bancorp|R2000VALUE|35.8|35.44|34.98|35.12|35.01|35.01|36.09|36.64|36.79|36.77|37.27|37.95|38.57|38.61|38.91|38.71|39.1|38.68|38.42|38.23|38|38.2|38.43|38.02|37.5|36.92|36.85|36.89|37.08|38.05|36.64|36.4|36.19|36.51|36.59|35.84|35.9|35.52|35.25|35.6||35.21|35.54|35.95|35.43|36.01|36.11|36.1|36.07|36.86|37.3||37.67|37.9|37.15|37.99|37.39|38.01|37.99|38.24|35.65|35.04|34.25|33.39|33.57|34.3||34.4534|34.65|35.14|35.21|34.7888|34.54|34.78|33.725|33.345|33.3|33.02|33.03|33.43|33.355|34.01|34.04|32.68|34.45|34.26|35.61|35.54|35.24|34.46|34.59|35.57|35.55|35.74|35.55|35.595|36.02|36.14|36.904|37|37.21|37.32||37.07|37.01|36.84|37.53|37.46|37.31|37.87|38.39|38.84|37.49|37.87|38.5|39.44|38.82|38.66|38.25|37.9|39|37.61|39.18|40|41.4|42.0652|42.16|42.25|42.1|42.48|42.24|42.68|42.98|43.16|43.12|43.5443||43.4|43.2|42.82|43|43.315|43.17|43.145|43.78|43.94|44.06|44.01|43|42.71|41.71|41.69|41.28|41.45|41.62|41.815|41.55|41.44|41.49|42.57|46.105||46.0545|46.49|46.27|46|46.0336|46.13|45.84|46.48|45.62||45.62|45.405|44.99|45.5253||45.62|45.1|45.27|44.86|45.02|44.59|45.115|46|46.77|46.34|45.93|46.13|46.64|46.8|46.86|47.52|46.7501|46.2|46.82|46.8|47.1811||47.05|46.905|46.66|46.67|45.66|46|46.22|43.77|46.08|47.03|46.16|46.26|46.74|45.8455|45.5522|46.25|46.88|47.005|46.64|46.25|45.661|45.45|45.4911|43.845|43.28|42.36|42.93|42.82|42.2|40.93|41.25|41.09|41.09|40.92|41.4001|41.6|41.53|40.81|40.53|40.64|40.75|40.76|41.2|41.07|41.41|42.36|42.69|41.89|41.29|41.76|41.4|41.65|42.6
02679|16248|/equities/hci|R2000VALUE|51|48.84|55.34|56.04|56.5|55.13|55.46|55.36|56.02|57.71|56.97|56.1|58.38|60.51|63.39|59.15|59.15|59.82|60.19|60.69|61.79|61.52|61.19|60.28|62.1|59.89|59.07|58.635|58.84|58.02|57.85|58.13|58.66|59.835|59.38|58.24|57.6|57.72|56.66|58.336||61.27|60.375|61.99|59.6|58.38|58.4|58.66|59.41|57.2|57.2994||57.51|56.88|57.23|56.405|56.75|57.83|56.91|56.31|54.84|53.25|52.6184|52.42|52.36|53.07||54.65|54.31|54.69|56.25|55.75|55.62|56.03|56.32|56.34|55.835|55.21|54.4|53.87|49.32|49.53|49.18|48.08|49.0601|49.02|50.53|50.46|51.24|51.485|52.75|53.6|53.37|52.92|51.74|50.64|49.65|48.46|50.98|50.7|51.3|50.95||51.2|51.4|51.2|52.81|52.52|52|52.86|54.36|54.15|53.11|52.845|53.69|54.74|53.485|53.08|53.45|53.425|56.4887|54.78|53.54|52.435|54.32|54.65|54.36|53.11|51.63|51.72|52.43|51.72|48.9|48.52|49.69|50.05||49.9|49.285|48.565|48.82|48.675|48.25|48.41|48.23|48.695|48.725|50.21|50.19|49.33|49.6|49.04|49.8564|49.8|48.61|48.9|46.75|45|46|45.05|41.87||41.67|40.88|40.03|39.267|39.75|38.49|38.71|39.93|39.01||38.74|38.91|38.065|38.7509||38.94|36.53|36.49|34.43|32.59|32.42|32.8|33.47|34.52|33.35|34.09|35.82|35.88|36|35.99|37.12|37.2|35.63|35|35.6601|37.98||38.07|37.385|36.82|37.2|37.84|39.46|41.21|42.0485|41.335|38.35|33.24|33.615|33.03|34.92|36.05|36.78|36.17|35.225|34.16|33.57|31.4|27.97|27.65|29.09|30.9|33.91|36.51|37.48|36.1905|36.2951|35.62|35.26|32.89|32.38|35.63|38.8|38.46|38.39|39.13|39.51|41.0101|40.99|42.957|43.6273|46.8375|47.8|47.84|49.65|50.24|48.5|47.24|47.02|47.94
02680|39136|/equities/aarons|R2000VALUE|11.76|11.74|11.79|11.85|11.9001|11.97|12.28|12.25|12.38|12.61|12.3|12.47|12.95|13.1|13.27|13.383|13.39|13.09|13.04|13.82|13.22|15.5|15.325|15.27|15.55|15.33|15.61|15.47|15.34|15.44|15.04|14.6425|14.55|14.27|14.37|13.89|13.07|14.6|13.86|13.56||14.02|13.985|14.03|13.69|12.7999|12.55|12.57|12.93|13.19|13.05||13.09|12.99|13.13|14.17|13.59|13.8725|13.99|13.9044|12.98|12.52|12.44|12.0725|12.05|12.3111||12.25|12.25|12.37|12.66|12.45|12.56|12.5801|12.22|12.19|12.395|12.35|12.24|12.54|12.2|12.19|12.14|11.84|12.11|12.07|13.07|13.3|13.04|12.6|11.75|10.12|10.02|10.2|10.23|10.3|10.48|10.5|10.44|10.45|10.21|9.9||9.31|9.42|9.35|9.42|9.195|9|8.96|9.175|9.195|8.92|8.97|8.99|9.22|9.26|9.39|9.78|9.96|10.4|10.3|10.94|11.49|11.87|11.77|11.96|12.36|11.51|14.15|14.26|14.13|13.65|13.96|13.73|13.84||14.56|14.75|14.72|14.65|14.4|14.42|14.86|14.93|14.645|14.96|15.37|15.05|14.39|14.26|14.095|13.92|13.81|13.66|13.92|14.18|13.52|13.291|13.85|13.86||14.07|14.2|13.52|13.01|13|12.67|12.33|11.93|11.8||11.59|11.44|11.21|11.19||11.24|10.86|11.24|11.29|11.46|11.805|11.83|12.06|11.97|11.61|11.49|11.78|11.94|12.055|12.3|11.77|12.02|11.4701|11.4|11.34|11.58||11.42|11.11|10.85|10.5|9.9|10.13|10.7|10.67|10.97|10.55|9.8|9.73|9.605|9.5|9.57|9.76|10.15|10.18|10.3|10.03|9.89|9.27|7.645|8.35|8.4|8.35|8.84|8.98|8.84|8.76|8.8|8.79|9.01|9.44|9.9|9.95|10.14|9.75|9.71|10.1|10.54|10.35|10.57|10.59|10.96|11.49|11.45|11.86|11.835|11.8|11.61|11.98|12.26
02681|8162|/equities/mbia-inc|R2000VALUE|3.4069|3.6207|3.6185|3.5596|3.516|3.5051|3.5203|3.5988|3.6294|3.6425|3.6774|3.7253|3.673|3.6904|3.6948|3.6294|3.7123|3.7014|3.516|3.7035|3.7253|3.8039|3.7951|3.8606|3.8082|3.7777|3.7123|3.7428|3.7384|3.7646|3.7646|3.6381|3.6381|3.7253|3.7646|3.8082|3.7973|3.7341|3.6774|3.7472||3.7384|3.7646|3.6468|3.5465|3.5683|3.6904|3.6795|3.6861|3.6686|3.7035||3.7624|3.7253|3.7384|3.7428|3.6861|3.6403|3.6817|3.6948|3.5072|3.5029|3.5639|3.4505|3.4549|3.4767||3.3546|3.2804|3.2935|3.3502|3.372|3.4113|3.3764|3.4047|3.4113|3.4025|3.2542|3.1975|3.2629|4.0176|4.1092|4.1092|3.8693|4.0438|3.9914|4.2706|4.3448|4.4364|4.4931|4.5847|4.7025|4.5738|4.2793|4.3622|4.4495|4.4495|4.4713|4.5542|4.5934|4.6196|4.4233||4.3164|4.1005|3.9347|4.0263|3.8612|3.8475|3.7384|3.721|3.6146|3.4287|3.5029|3.6665|3.9762|3.7515|3.6054|4.0089|4.1178|4.4233|4.4233|4.7548|4.8682|5.0427|5.1169|5.3132|5.3764|5.3001|5.0907|5.9632|5.8563|5.8018|5.8694|5.6818|5.6731||5.7058|5.6796|5.6578|5.7494|5.7974|5.431|5.4534|5.6011|5.6142|5.6011|5.6011|5.5793|5.5749|5.5226|5.5618|5.7014|5.7058|5.6404|5.6251|5.6142|5.5008|5.4528|5.5924|5.7102||5.7647|5.5226|5.4353|5.3961|5.4266|5.4571|5.4833|5.5182|5.4528||5.431|5.5182|5.4004|5.4441||5.4223|5.3481|5.4833|5.3961|5.1889|5.2129|5.2129|5.2957|5.3568|5.4113|5.3001|5.2303|5.271|5.3088|5.3568|5.3045|5.3481|5.3306|5.1256|5.0776|5.0733||5.0035|5.089|5.0253|5.0253|4.9948|5.0776|5.1649|5.226|5.2434|5.2739|5.0078|5.0122|4.877|4.9031|4.5803|4.3361|4.6894|4.576|4.528|4.5149|4.5978|4.5193|4.4233|4.3012|4.3622|4.3273|4.4146|4.3012|4.2684|4.131|4.2292|4.1485|4.1376|3.9914|4.0874|4.1136|4.1659|3.9522|4.0045|3.9696|4.0743|4.0045|3.8867|4.0787|4.1965|4.4189|4.6065|4.8203|4.8682|4.9904|4.9424|4.9991|5.4484
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE|5.235|5.115|5.04|4.99|4.95|4.935|4.98|4.9126|4.97|5.09|5.09|5.32|5.35|5.5|5.57|5.43|5.59|5.63|5.4773|5.515|5.5257|5.655|5.75|5.72|5.69|5.645|5.55|5.545|5.6|5.65|5.58|5.515|5.53|5.625|5.5|5.325|5.17|5.13|4.99|5.179||5.24|5.25|5.32|5.235|5.2113|5.01|5.13|5.14|5.135|5.185||5.185|5.1438|5.155|5.21|5.08|5.1|5.175|5.22|4.98|4.94|4.87|4.61|4.6|4.82||4.6699|4.6|4.77|4.8|4.665|4.45|4.3|4.155|4.2|4.28|4.24|4.18|4.1|4.07|4.095|4.08|3.97|4.07|4.065|4.33|4.4|4.27|4.2|4.18|4.26|4.35|4.46|4.58|4.6|4.545|4.55|4.48|4.62|4.7|4.63||4.83|4.75|4.78|4.83|4.8449|4.9899|4.958|4.8902|4.94|4.76|4.8|4.86|5.11|4.97|4.91|4.88|4.81|5.075|4.79|5.07|5.275|5.375|5.51|5.52|5.775|5.68|5.615|5.92|5.8705|5.85|6.05|6.03|5.97||6.03|6.02|5.885|6.07|6.09|6.06|6.01|6.21|6.386|6.45|6.73|6.82|6.525|6.365|6.3|6.25|6.24|6.23|6.32|6.33|6.13|6.005|6.11|6.19||6.05|5.97|5.82|5.7|5.705|5.693|5.51|5.5|5.38||5.215|5.16|5.295|5.63||5.67|5.56|5.68|5.721|5.96|5.91|5.9|6.3|6.38|6.36|6.44|6.47|6.385|6.37|6.41|6.36|6.46|6.18|6.23|6.26|6.12||5.98|5.8|5.87|5.63|5.445|5.785|6.2|6.275|6.35|6.1|6.19|7.065|7.19|7.36|7.21|7.54|7.805|7.75|7.61|7.49|7.2|6.66|6.53|6.4799|6.46|6.515|6.67|6.65|6.48|6.2|6.3|5.98|6.05|6.13|6.27|6.4119|6.66|6.23|6.44|6.66|7.37|7.37|7.405|8.02|8.36|8.64|8.55|8.55|8.4|8.6|8.83|8.805|9.14
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE|22.91|22.7|22.42|22.25|21.93|21.54|21.5221|21.38|21.44|21.97|22.26|22.35|22.17|22.19|22.26|22.38|22.44|22.215|21.79|22.41|22.455|22.71|22.62|22.77|23.295|23.24|22.9|22.91|22.815|22.86|22.7|22.94|22.83|22.86|23.04|22.74|22.65|22.68|22.752|23.13||22.89|22.72|22.2|22.615|22.45|22.08|21.95|22.12|22.4|22.6259||23.16|22.65|22.505|22.43|22.3|21.89|22.3|22.2|21.88|22.025|21.72|21.54|21.61|21.82||21.0825|21.23|21.55|21.52|21.39|21.33|20.95|20.14|20.2|20.72|20.773|20.87|20.96|20.65|20.91|20.79|19.71|19.68|19.64|19.8|19.95|19.485|19.42|19.68|20.22|20.31|20.08|19.68|19.76|19.6014|19.29|19.81|20.575|20.53|20.44||20.59|20.605|20.635|20.89|20.61|20.25|19.92|19.6165|19.84|19.21|19.29|19.57|20.35|20.43|20.34|20.39|20.32|20.43|19.99|20.01|21.41|21.64|21.585|22.14|22.17|21.34|21.02|21.35|21.27|21.21|20.9766|20.85|20.92||21.38|21.05|21.28|21.32|21.69|21.46|21.5|21.78|21.86|21.7548|22.38|22.28|21.56|21.65|21.32|21.37|21.25|20.89|20.7|20.6501|20.565|20.91|20.91|20.83||20.63|20.055|19.81|19.33|19.5|19.03|18.92|19.4|18.76||18.83|18.5504|18.64|19.15||19.13|18.7|19.395|19.08|19.33|19.44|19.811|19.85|19.95|19.4|19.97|20.02|19.965|19.975|20.31|20.59|20.78|19.86|19.94|19.63|20||19.775|20.05|19.755|20.07|19.63|19.6465|19.67|19.52|20.07|20.15|19.29|19.57|19.17|18.68|17.28|18.12|18.2|18.1716|18.3|17.6|17.77|17.3|17.09|16.5|16.81|17.36|17.73|16.44|15.97|15.59|15.79|15.78|15.78|15.83|16.3|16.89|17.55|16.9|16.31|16.21|16.69|16.84|17.24|18.605|19.01|19.28|19.18|20.475|20.29|20.19|19.865|19.46|20.1311
02684|100226|/equities/cara-therapeutic|R2000VALUE|100.08|100.08|97.74|102.6|106.56|106.236|106.2|104.4|104.76|105.3|106.56|106.2|107.64|107.28|102.24|102.24|104.76|112.32|109.8|108|111.24|117.36|113.04|106.2|99.72|100.08|102.8628|104.4|101.88|108.72|102.9276|101.52|98.28|101.16|97.56|93.96|93.96|92.88|92.52|102.24||100.08|100.08|99.72|108.72|120.42|115.56|120.96|117|108.36|110.34||113.76|112.32|119.88|120.96|117.54|114.84|117.36|117|111.96|105.84|107.64|109.8|114.12|120.06||116.64|116.9784|126.18|132.48|132.12|133.2|136.26|150.12|147.96|143.64|140.7636|144|146.34|149.58|152.46|154.26|148.3164|146.808|144.9|149.76|145.08|143.64|140.04|140.4|141.12|145.08|145.08|150.12|152.28|152.1|151.2|154.26|153|158.4|158.76||165.06|168.21|164.34|173.52|176.2344|171.72|178.92|176.4|178.2|174.6|177.84|186.12|191.16|188.64|193.32|198.36|195.5376|201.6|208.8|215.28|224.64|219.96|236.88|354.96|344.16|350.82|358.578|360.36|352.08|359.64|366.48|366.48|373.68||372.96|360.72|367.92|370.44|386.28|390.24|408.42|419.76|420.48|425.52|425.16|420.48|416.8008|399.24|397.44|431.64|430.2|412.92|413.352|418.68|408.96|389.52|385.92|380.88||374.76|345.96|351|353.16|360.72|381.96|396|393.48|386.28||380.16|363.96|342.72|351||367.2|391.392|404.64|401.04|399.6036|394.2|396.72|409.68|409.68|396.36|402.84|433.08|440.64|437.76|444.78|417.7728|416.52|399.96|394.92|389.88|386.64||391.32|382.32|385.92|393.84|390.24|396.36|401.4|396|378.72|351.72|334.62|308.16|324|316.26|316.8|324.36|342.36|336.96|342.36|343.8|356.22|351|340.56|345.06|344.16|343.8|365.4|369.36|356.04|332.64|320.4|328.59|338.76|342.36|343.8|325.8|324|315|326.88|312.84|316.2924|298.44|302.04|300.96|313.2|324|342|351.36|359.64|360|366.12|369|370.8
02685|16088|/equities/flushing-financial|R2000VALUE|13.92|13.93|13.59|13.99|13.85|13.84|14.4|14.39|14.57|14.55|14.73|15.14|15.55|15.47|15.67|15.3301|15.79|15.9|15.4|15.18|15.29|15.69|15.67|15.53|14.4501|13.75|13.43|13.44|13.53|13.45|12.79|12.53|12.38|12.55|12.31|11.8601|11.99|12.06|11.98|12.28||12.3|12.29|12.955|12.52|12.85|13.08|12.88|13.11|13.59|13.66||14.1|14.3|14.51|14.5|14.0606|14.21|14.09|13.77|12.5|12.54|11.88|11.27|11.315|11.57||11.615|11.51|11.65|11.4801|10.75|10.71|10.7|9.84|9.59|9.45|9.28|9.35|9.52|9.71|10.1|10.14|9.42|10.21|10.19|11.5|11.9|11.89|11.54|12.82|13.26|13.35|13.43|13.38|13.37|13.42|13.57|13.6949|13.75|14.17|14.1801||14.37|14.45|14.375|14.71|14.55|14.43|14.7456|14.66|14.69|13.92|14.1|14.72|15.245|14.95|15|15.59|14.835|15.43|15.425|16.265|17.13|18.19|18.33|18.75|19.19|19.13|19.2|19.45|19.48|19.535|19.7|19.5|19.5884||19.78|19.655|19.44|19.53|19.64|19.665|19.7301|20.005|20.075|20.03|19.84|19.5|18.89|18.65|18.45|18.25|19.61|19.755|20.15|19.93|19.67|19.36|19.5|19.76||19.42|19.45|19.505|19.47|19.6|19.4|19.35|19.44|19.35||19.35|19.33|19.25|19.45||19.48|19.24|19.52|19.4|19.52|19.49|19.42|19.68|19.83|19.81|19.85|19.74|19.86|19.99|20.05|20.37|20.44|20.24|20.44|20.47|20.75||20.67|20.65|20.72|20.74|20.6|20.73|20.77|20.53|20.79|20.35|20.085|20.25|20.46|19.72|19.325|19.66|19.65|19.58|19.73|19.33|19.53|20.24|20.25|19.87|19.63|20.205|20.46|20.38|20.2|19.495|19.3|19.35|19.43|19.445|19.77|19.85|19.9|19.34|19.33|19.49|19.41|19.49|19.9|20.19|20.53|20.87|20.76|20.56|20.48|20.38|20.25|20.58|20.76
02686|21041|/equities/rite-aid-corp|R2000VALUE|0.7036|0.6602|0.6602|1.42|1.39|1.45|1.5|1.66|1.74|1.74|1.89|2.03|2.06|2.11|2.51|2.4401|2.51|2.51|2.03|1.66|1.58|1.6|1.5804|1.56|1.57|1.55|1.56|1.575|1.51|1.51|1.5|1.51|1.52|1.6|1.6|1.51|1.59|1.52|1.42|1.43||1.48|1.5|1.52|1.52|1.53|1.77|1.89|1.93|1.84|1.79||1.79|1.74|1.74|1.8|1.79|1.82|1.85|1.83|1.75|1.8|1.79|1.72|1.74|1.77||1.67|1.76|1.86|1.95|1.935|1.99|1.99|1.88|1.85|1.81|1.78|1.9|1.97|1.91|1.9|1.89|1.81|1.96|1.92|2.05|2.075|2.09|2.08|2.19|2.27|2.1501|2.13|2.264|2.505|2.405|2.4|2.4436|2.45|2.38|2.22||2.13|2.07|2.06|2.145|2.15|2.135|2.08|2.08|2.1|2.05|2.185|2.37|2.49|2.55|2.53|2.44|2.425|2.5|3.16|3.21|3.3|3.43|3.5584|3.525|3.27|3.5|3.6799|3.8|3.83|3.81|4.06|3.935|3.81||3.84|3.87|3.825|3.6599|3.64|3.4407|3.465|3.55|3.4795|3.5501|3.72|3.79|3.54|3.445|3.445|3.45|3.407|3.29|3.282|3.25|3.17|3.18|3.24|3.37||3.44|3.38|3.35|3.365|3.46|3.36|3.28|3.3|3.29||3.24|3.25|3.22|3.2||3.37|3.195|3.62|4.07|4.03|4.16|4.18|4.34|4.405|4.355|4.19|4.39|4.44|4.675|4.88|4.99|4.91|5.01|5.1087|5.0201|5.195||5.15|5.14|5.18|5.58|5.82|6.14|6.18|5.88|5.18|4.98|4.87|5.29|5.33|5.05|4.7|4.82|5.115|4.79|4.5807|4.695|4.67|4.04|3.925|3.9|3.97|3.965|4.11|3.86|3.84|4.07|4.45|4.385|4.48|4.605|5.0864|5.245|5|4.44|4.7101|4.865|6.39|6.435|6.37|6.72|6.81|7.447|7.2458|7.24|7.635|8.02|7.53|7.53|7.66
02687|7996|/equities/manitowoc-co.|R2000VALUE|15.82|15.57|15.21|15.25|15.51|15.54|15.34|15.4|15.61|16.12|16.3304|16.4|16.76|16.39|16.1601|16.95|17.59|17.15|17.69|18.08|18.14|17.9|17.56|17.65|17.48|17.91|18.43|18.4|18.93|19.22|19|19.02|18.826|19.04|18.28|17.57|17.68|17.25|17.14|17.84||18.62|18.6634|18.44|17.97|17.67|17.465|17.28|17.48|17.515|17.55||17.5375|17.5|17.678|17.65|17.17|17.16|17.42|17.24|15.805|15.41|15.16|14.25|14.025|14.67||14.792|14.53|14.67|15.08|15.35|15.415|15.12|15.06|14.92|15.06|15.12|15.21|15.48|14.95|15.25|15.2921|15.16|16.8|15.9033|15.86|14.79|14.55|15.06|15.25|15.61|15.3|15.64|15.69|15.615|14.98|14.89|15.04|14.95|14.72|14.525||14.17|14.405|14.52|16.04|16.71|16.6|16.1701|16.04|15.87|16.19|16.64|16.75|17.14|16.35|16.12|16.45|16.59|17.31|16.66|17.56|18.78|19.15|19.31|19.32|19.2575|18.84|18.9|18.115|17.77|17.3568|16.5838|16.15|15.82||14.1825|13.89|13.64|13.67|13.53|13.47|13.6897|13.82|13.73|13.845|13.9|14.08|13.48|13.08|13.01|12.87|12.55|12.48|12.45|11.875|11.34|11.37|11.69|11.17||11.33|11.55|11.02|10.14|10.03|9.61|9.5601|9.655|9.06||9.12|9.15|9.12|9.4||9.31|9.1|9.39|9.26|9.3|9|9.005|9.31|9.31|9.05|9.18|9.37|9.33|9.345|9.47|9.41|9.53|9.2|9.3|9.11|9.6392||9.54|9.69|9.81|9.59|9.26|9.5|9.79|9.66|9.95|9.48|8.86|8.82|9.6384|9.38|8.69|8.955|9.19|9|8.69|8.61|8.43|8.11|8.13|8.17|8.11|7.99|8.43|8.12|7.94|7.53|7.75|7.81|7.96|8.04|8.405|8.505|8.27|7.655|7.75|7.835|8.04|7.94|8.05|8.12|8.47|8.64|8.83|8.76|8.68|8.98|8.93|9.16|9.8585
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE|9.625|9.57|9.53|9.71|9.78|9.75|9.86|9.88|9.64|9.44|9.66|9.958|10.17|10.16|10.35|10.11|10.4679|10.35|10.29|10.23|10.27|10.46|10.46|10.31|10.04|9.87|9.73|9.725|9.6|9.84|9.48|9.31|9.13|9.211|9.125|8.8869|9.02|8.82|8.65|8.92||8.73|8.66|8.75|8.59|8.65|8.68|8.62|8.61|8.83|8.91||9.1|9.17|9.001|9.14|9|9.19|9.2075|9.14|8.63|8.56|8.5|8.16|8.1|8.26||8.33|8.07|8.485|8.295|8.01|8.045|8.29|7.89|7.76|7.8071|7.79|7.85|7.91|7.91|8.13|8.21|7.512|8.3115|8.435|9.52|10.75|10.77|10.702|10.81|11.28|11.325|11.38|11.3936|11.35|11.38|11.54|11.94|12.025|11.98|12.18||12.07|12.04|11.93|12.15|12.115|12.06|12.02|12.02|12.15|11.74|11.87|12.16|12.56|12.11|12.16|12.17|11.63|12.36|11.765|12.12|12.53|13.02|13.05|13.31|13.35|13.31|13.52|13.59|13.534|13.5|13.66|13.6|13.64||13.675|13.6|13.551|13.51|13.63|13.65|13.53|13.68|13.66|13.78|13.81|13.64|13.53|13.3|13.15|13.08|13.55|13.77|13.95|14.05|13.87|13.7|13.78|14.08||13.95|13.93|13.81|13.88|13.91|13.865|13.77|13.82|13.74||13.88|13.94|13.92|13.99||13.83|13.82|13.94|13.8|13.72|13.62|13.7|13.99|14.24|14.21|14.12|14.06|14.17|14.26|14.46|14.405|14.485|14.09|14.32|14.36|14.62||14.485|14.385|14.21|14.255|14.02|14.35|14.46|14.16|14.21|14.46|14.13|13.221|14.58|14.47|14.47|14.67|15.2|14.9496|14.44|14.37|13.68|13.58|13.33|12.82|12.87|14.205|14.37|14.39|14.24|13.64|13.56|13.62|13.74|13.64|13.75|13.71|13.88|13.38|13.41|13.55|13.7111|13.715|13.83|13.845|14.125|14.03|13.94|13.78|13.71|13.67|13.49|13.47|13.78
02689|102896|/equities/first-midil|R2000VALUE|27.93|27.7285|27.87|27.91|27.5|27.52|27.9|28.18|28.35|28.27|28.35|29.03|29.5081|29.75|30.005|29.81|30.37|30.44|30.25|30.28|30.365|30.39|29.94|29.91|29.49|29.125|28.37|28.275|27.81|27.44|26.62|26.21|25.95|25.365|25.17|24.72|24.64|24.03|23.54|24.14||24.09|24.11|24.63|24.46|24.88|24.98|24.43|24.53|24.9|24.795||25.0284|25.385|25.35|25.62|25.365|25.55|25.515|25.34|24.05|23.93|24.5|23.96|23.95|24.44||24.09|23.96|24.44|24.34|23.91|23.63|23.77|23.4135|22.75|22.77|21.77|22.06|22.18|22.25|23.03|23.41|22.94|24.19|24.33|24.82|25.39|23.99|23.72|24.02|25.03|25.02|25.33|25.3|25.08|25.29|25.44|26.06|26.0601|26.57|26.35||26.42|26.68|26.32|26.76|26.18|26.21|26.43|27.01|26.96|26.11|26.03|26.76|26.39|26.89|25.95|26.53|26.42|27.11|24.91|26.3|27.89|28.8891|30.375|30.57|30.72|30.66|30.78|30.96|30.83|30.56|30.93|31.17|31.35||31.54|31.08|31.29|31.2918|31.45|31.24|31.34|31.55|32.5|32.87|32.62|32.58|32.04|31.35|31.13|31.38|31.355|31.435|31.365|31.83|31.32|31.05|31.39|32.55||32.38|32.29|31.91|31.6|31.61|31.62|31.32|31.89|31.82||32.02|32.09|31.78|32||32.06|31.63|32.11|31.8|31.96|31.57|31.61|32.62|33.27|33.39|33.19|33.33|33.38|33.4|33.37|34.1|34.035|33.02|33.58|33.47|33.51||33.69|34.15|33.74|32.7435|33.23|33.03|33.5842|33.5|32.4483|34.81|32.8761|34.95|35.21|33.3|33.65|34.53|33.985|35.41|34|35.1|34.49|35.01|35.23|34.475|34.14|34.55|34.81|34.23|34.51|32.83|32.79|32.71|32.05|31.61|32.28|32.6901|32.83|32.05|31.95|32.59|32.64|32.67|33.555|33.18|33.92|34.3732|34.52|34.26|33.42|33.78|33.35|33.45|34.64
02690|15684|/equities/career-education|R2000VALUE|16.33|16.34|16.03|16.01|15.95|16.0001|15.79|15.88|16.01|15.98|16.27|16.5|16.45|16.59|16.31|16.5|16.02|15.705|13.75|13.69|13.31|13.11|12.96|12.92|13|13.01|12.95|12.95|12.9|12.93|12.75|12.57|12.3|12.49|12.56|12.45|12.39|12.24|12.01|11.88||12.05|12.19|12.09|11.94|12.03|12.09|12.11|11.85|12.35|12.31||12.4452|12.12|12.25|12.355|12.2475|12.32|12.39|12.25|11.86|11.88|11.99|11.62|11.6359|11.64||11.8731|11.91|12.18|12.15|12.12|12.31|12.05|11.7812|11.75|11.655|11.8|11.8191|11.95|11.94|11.91|11.5|11.94|12.43|12.23|12.94|12.95|12.95|13.02|13.14|13.135|13.285|13|13.01|12.94|13.29|13.385|13.43|13.41|13.3|13.166||13.12|13.06|12.98|13.27|13.01|12.87|12.91|13.07|13.06|12.7|12.745|13.1|13.195|13.01|12.95|12.81|12.885|13.205|13.04|13.26|13.32|13.28|13.34|13.3|13.3301|13.525|13.63|13.71|13.62|13.28|13.72|13.78|14.33||14.3|14|14.05|14.15|14.05|13.77|13.91|13.94|13.16|14.635|14.78|14.63|14.27|14.465|14.3509|14.445|14.495|14.485|14.345|13.983|14.015|14.04|14.15|14.52||14.77|14.61|14.41|14.23|14.42|14.1825|14.1|14.2|13.88||13.88|13.94|13.94|14.02||14.03|14.14|13.96|13.85|13.47|13.285|13.47|13.61|13.845|13.52|13.835|14.06|13.6104|13.84|13.81|13.92|14.23|14.1|14.16|14.01|14.15||14.05|14.02|13.9631|14.005|13.91|13.98|13.855|13.81|14.17|14|13.06|11.93|11.58|11.33|11.18|11.365|11.46|11.325|11.38|11.2|11.24|10.98|10.64|10.6|10.58|10.52|10.75|10.22|10.38|10.1|9.97|10.03|10.04|10.085|10.25|10.26|10.38|10.255|10.3|10.24|10.1|10.05|10.02|10.065|10.32|10.5|10.58|10.6|10.64|10.74|10.61|10.72|10.885
02691|16900|/equities/preferred-bank|R2000VALUE|62.38|62.06|61.12|61.94|61.82|61.88|63|63.03|63.48|62.28|62.19|63.49|64.86|65.24|65.1901|63.88|66.27|65.87|66.02|65.3476|64.86|65.28|65.57|65.43|65.415|64.78|63.3|62.665|61.52|59.75|58.22|57.64|57.66|58.58|58.39|57.32|57.56|55.19|54.21|54.975||55.01|54.8|55.69|54.51|53.81|53.78|53.15|53.76|55.35|55.65||55.535|53.08|54.75|53.56|53|52.18|51.72|52.03|47.98|48.61|47|45.9|45.79|47.26||46.17|46.51|47.31|47.52|46.16|46.145|46.855|44.88|44.75|45|44.41|44.6|45.18|44.8606|45.65|45.1|42.42|45.36|44.63|46.6216|47.4127|47.185|46.69|47.665|50.46|50.69|51.32|50.5979|50|49.82|50.1|50.56|50.35|51.2|52.34||52.37|51.4447|52.01|54.14|53.74|53.12|54.59|54.21|55.03|51.91|53.46|57.07|59.2|57.76|57.4949|58.09|57.37|58.99|54.4|60.59|64.03|67.17|67.88|69.05|69.12|68.67|69.88|69.84|70.49|70.19|70.8|71.03|71.54||71.87|71.72|71.17|71.42|72.16|71.69|71.76|72.86|72.725|73.025|72.73|71.31|70.78|69.07|68.74|68.76|68.44|68.08|69.22|69.26|68.18|68.86|70.29|72.38||72.075|71.87|70.7|70.85|71.37|71.97|71.2|73.5|73.42||74.5|74.72|74.86|74.81||74.72|73.64|73.65|72.37|71.36|69.65|69.87|71.54|72.26|72.255|71.57|71.81|71.8925|71.44|71.9401|74.12|74.11|73.355|73.91|74.02|74.81||74.51|74.755|74.13|73.8|73.68|73.8|74.44|74.01|74.511|75.3|74.54|75.36|75.4|74.81|73.1273|74.8001|76.36|75.81|74.19|74.18|74.14|73.015|72.21|69.92|70.55|67.965|69.73|68.29|67.885|66.41|65.99|65.83|65.69|65.36|66.19|66.66|66.38|65.33|65.2|65.06|65.86|65.48|66.25|66.05|66.98|68.21|68.36|67.05|66.375|67.36|66.85|66.75|68.54
02692|15627|/equities/camden-national|R2000VALUE|32.57|32.27|32.29|32.44|32.64|32.67|33.88|34.32|34.07|34.06|34.52|35.64|35.93|35.96|35.82|35.155|35.815|35.23|34.72|34.21|33.72|34.52|34.5|34.39|34.07|33.7704|32.78|32.64|32.58|31.81|30.56|29.85|29.68|30.11|30.51|29.81|29.82|29.54|29.34|30.47||30.67|30.91|31.02|30.8|31.43|31.7|31.92|31.77|32.32|32.35||32.66|32.17|32.46|32.3|32.26|32.3|32.49|31.89|29.13|28.8|29.27|29.2|29.3035|30.516||30.19|30.42|30.89|31.42|30.73|30.89|30.93|30|29.46|29.1|28.96|29.23|29.41|28.89|29.17|29.24|28.23|29.86|30.1|31.53|31.74|31.39|31.09|32.06|33.07|33.13|33.21|32.75|32.8057|33.14|33.27|33.97|34.25|34.65|34.7856||35.06|34.8|34.5|35.52|35.23|35.02|36.4401|37.17|37.51|36.03|36.16|37.2|37.92|37.305|36.05|35.5292|34.615|35.67|35.62|37.2|38.65|39.5253|39.91|40.58|41.02|40.8|40.99|40.98|41.33|41.28|41.77|41.37|41.695||41.655|41.265|40.74|41.105|41.35|41.35|41.2|41.27|41.35|41.29|40.83|40.01|39.21|41.85|41.465|41.07|40.64|41|41.74|41.8|41.4|40.93|41.14|41.87||41.4251|41.94|41.93|41.504|41.37|41.78|41.2408|41.775|41.17||41.57|41.3|41.05|40.93||41.015|40.38|40.54|40.38|40.71|40.353|40.75|41.62|41.97|41.785|41.6|41.62|41.58|41.43|41.47|42.67|42.725|41.94|42.66|42.52|43.26||43.1|43.29|42.6|42.38|42.27|42.98|42.64|42.52|42.95|43.84|42.63|42.99|43.02|42.24|41.58|42.39|42.92|42.94|42.34|42.22|41.74|42.32|43.21|42.57|41.9|43.165|43.495|43.58|43.045|40.96|41.27|40.46|40.71|40.6|42.25|42.86|43.16|42.85|42.55|43.2|43.5|43.57|43.72|43.5|43.9|44.88|45.07|44.82|44.8784|45.24|44.91|44.79|45.43
02693|20695|/equities/koppers-holdings-inc|R2000VALUE|37.33|37.27|36.59|36.85|37.17|37.44|37.83|38.25|37.91|38|38.29|38.25|38.41|38.36|38.03|37.64|38.44|38.11|37.08|37.3728|37.81|37.66|36.78|36.26|36.81|36.68|36.31|36.39|36.17|36.125|35.71|35.0401|34.725|35.11|34.87|34.37|34.171|33.61|32.68|33.07||33.98|33.705|32.75|32.44|32.165|32.2|31.915|32.72|33.35|33.525||33.51|33.52|33.44|32.94|32.35|32.02|32.17|31.5|30.88|30.07|29.71|28.8|28.4462|28.98||29.6525|30.04|30.87|31.55|31.47|31.68|30.94|30.795|30.56|31.11|31.03|30.96|31.41|31.495|31.24|32.77|30.87|31.85|31.515|32.8|32.08|31.5264|31.7|32.43|33.65|33.54|33.6|33.89|33.88|33.988|33.895|34.355|33.88|33.8|33.14||33.19|33.05|33.37|34.63|34.06|33.72|33.81|33.1|32.96|31.84|31.915|32.22|32.78|32.33|31.625|31.49|31.33|32.425|31.795|33.36|34.92|35.4192|35.48|35.05|36.935|36.72|35.68|34.7877|35.13|33.6|33.57|33.73|33.71||34.38|33.83|33.58|33.69|33.41|32.78|32.66|33.96|33.54|33.6154|34.62|34.3301|33.78|32.8|32.01|32.3|32.245|32.07|31.49|31.5|31.32|31|31.52|31.88||31.06|30.59|29.905|28.94|29.27|28.89|28.29|28.68|28.32||27.9442|28.27|27.97|28.87||28.72|28.52|29.86|29.6|29.47|29.87|30.53|31.43|31.35|30.67|30.255|30.135|30.3625|30.12|29.96|29.15|29.3205|28.7|28.98|28.97|29.48||29.42|29.11|28.83|28.535|27.44|27.61|27.975|27.83|28.06|27.4|26.69|27.53|27.51|24.925|23.69|24.13|24.71|24.85|24.27|24.175|23.78|23.61|23.17|22.7|22.27|22.51|22.8674|22.44|21.77|21.0301|21.83|22.01|21.81|21.515|22.04|22.01|21.9|20.87|20.52|20.24|20.31|20.11|20.33|20.47|20.95|21.46|21.48|21.57|21.47|21.75|21.795|22.26|23.3
02694|8284|/equities/nabors-inds|R2000VALUE|109|109.21|106.91|106.475|103.82|108.28|108.045|105.77|107.42|107.705|108.0101|110.93|113.87|112.72|116.54|111.55|115.07|117.39|117.515|115.34|118.475|120.48|117.17|119.53|111|116.37|115.1007|113.18|111.7|112.93|111.05|106.61|105.94|107.98|106.07|98.07|96.04|89.77|87.59|91.33||93.46|92.94|93.02|92|93.185|93.56|90.68|94.27|97.77|97.87||101.49|98.47|96.49|99.86|96.93|101.71|100.74|97.875|90.895|91.26|89.06|83.64|83.05|84.645||89.59|89.52|93.83|93.61|90.3|89.62|85.64|85.4|85.35|87.96|87.92|87.71|90.52|92.28|95.22|96.655|91.11|92|92.56|96.19|97.47|96.32|102.47|107.82|111.435|111.08|113.24|114.29|115.465|116.61|117.36|123.47|120.42|121.7872|121.25||121.18|123.235|124.16|128.8625|119|117.15|118.34|115.41|108.91|106.35|108.31|111.79|115.35|108.32|106.32|108.48|111.5|121.14|123.54|132.435|135.55|142.96|151.3|157.5|155.78|150.31|150.67|150.3|145.33|138.62|139.39|141.15|149.16||152.0761|161.545|161.1|165.3|167.23|157|171.65|176.56|169.7|168.08|167.85|166|164.91|170.13|169.88|174.7371|173.84|170.27|172.405|174.24|173.25|167.7696|166.45|168.34||159.62|161.52|156.1|153.88|151.79|151.355|146.79|139.71|136.86||153.85|147.8273|147|153.445||147.56|143.47|153.32|144.42|141|139|142|143.42|144.555|131.5948|132|134.655|137.67|141.12|143.66|151.325|155.31|150.64|149.25|146.955|154.37||153.41|159.33|149.69|164.4833|166.2|173.3|171.93|172.28|173.9228|166.8|164.24|174.5|171.22|168.03|162.56|165.0434|170.52|168.45|164.49|160.74|145|131.9|128.03|128.141|127.74|120.07|117.3583|117.73|115.98|113.13|114.5701|118.07|121.73|128.3783|128.25|119.475|115.06|108|98.88|98|98.71|98.06|93.775|92.66|109.23|113.75|113.86|118.32|121.6564|127.62|128.88|123.57|128.39
02695|15907|/equities/digi--international|R2000VALUE|32|31.81|30.55|30.27|30.76|30.62|30.57|30.28|30.46|30.23|30.35|30.19|29.73|30.21|30.78|31.84|32.05|31.94|34.3058|41.0664|41.44|41.645|41.3|41.3|41.14|40.6|40.48|40.53|40.77|41.26|41.47|41.4833|41.0128|40.67|39.74|39.07|38.73|38.66|38.31|38.49||38.77|39.35|39.195|37.41|37.71|37.76|37.877|38.345|37.63|37.55||37.62|37.85|37.6652|37.71|37.3111|37.245|37|36.97|36.1523|35.38|35.65|35.42|35.46|35.6||34.7|34.325|33.39|34.165|33.8943|33.26|32.37|32.21|32.12|31.84|31.84|31.0214|31.11|30.965|31.13|31.18|28.67|28.73|28.665|28.86|29.57|29.55|29.69|31.42|32.065|32.12|31.8593|32.12|33.385|33.42|33.52|32.376|33.344|33.27|32.67||32.28|32.2658|32.5377|33.2|33.04|32.63|32.67|32.28|32.56|31.63|32.05|32.16|32.1|31.8469|31.68|32.26|32.51|32.98|30.5|32.13|33.3|33.32|33.255|33.63|33.63|33.25|33.27|32.81|32.84|32.41|33.21|33.07|33.1901||33.83|33.93|34.31|34.26|33.88|33.79|33.53|34.7|35.05|34.81|35.01|34.52|33.81|33.2|32.7076|33.52|34.43|33.46|34.34|33.99|33.3453|33.49|36.04|36.8||36.33|35.96|35.93|35.5|35.8|34.5|33.785|34.73|35.34||36.14|36.2504|35.83|36.3123||36.68|36.6|37.28|36.7347|36.76|36.78|38.18|39.205|39.97|39.78|39.136|39.38|38.8|39.68|40.27|40.01|40.92|40.465|39.26|40.78|41.93||42.06|40.7816|41.271|39.988|39.25|40.57|40.23|39.46|38.2804|37.59|35.96|37.13|36.37|36.11|36.34|37.15|37.09|39.04|38.93|38.73|38.63|38.28|36.68|36.35|36.09|35.135|34.9382|33.3503|32.4|31.7247|34.54|35.01|34.42|35.27|37.4504|35.65|36.37|34.63|33.31|32.88|32.8|32.3141|31.9|31.55|32.485|33.69|33.8|32.3|34.06|34.02|34.2608|34.4136|35.49
02696|16301|/equities/heritage-commerce|R2000VALUE|8.6401|8.69|8.54|8.661|8.54|8.655|8.83|8.89|8.96|8.89|8.96|9.08|8.93|9.29|9.2425|9.4|9.705|9.725|9.58|9.47|9.5|9.49|9.485|9.61|9.49|9.295|9.22|9.18|9.21|9.1291|8.755|8.57|8.5716|8.68|8.55|8.36|8.375|8.3|8.05|8.25||8.28|8.27|8.355|8.14|8.14|8.15|7.85|8.06|8.272|8.26||8.21|8.35|8.39|8.58|8.45|8.43|8.34|8.23|7.77|7.735|7.65|7.27|7.25|7.58||7.41|7.34|7.54|7.66|7.36|7.3|7.4|7.18|7.06|7.07|6.77|6.79|6.915|6.88|6.98|7.1|6.69|7.44|7.35|7.845|7.775|7.57|7.47|7.56|7.98|8.085|8.12|7.835|7.85|7.79|7.87|8.05|8.05|8.32|8.19||8.19|7.97|8.05|8.18|8.02|8.07|8.359|8.56|8.67|8.3|8.45|8.69|8.945|8.57|9.06|8.64|8.17|8.46|8.18|9.73|10.74|11.38|11.62|11.845|11.83|11.87|11.95|12.09|12.11|12.105|12.2|12.12|12.23||12.26|12.15|12.16|12.13|12.06|11.995|12.12|12.23|12.39|12.395|12.33|12.12|11.905|11.75|11.745|11.755|12.31|12.33|12.565|12.45|12.345|12.305|12.49|13.08||12.88|12.84|12.74|12.86|12.9|12.9|12.78|13|12.81||12.81|12.75|12.775|12.985||13.02|13.02|13.18|12.92|12.94|12.96|13.01|13.22|13.32|13.3|13.41|13.42|13.49|13.49|13.53|13.99|13.87|13.64|14.02|14.04|14.355||14.35|14.43|14.48|13.45|14.44|14.54|14.32|13.89|14.04|14.06|13.735|13.84|14.02|13.965|13.56|13.82|14.195|13.75|13.3664|13.14|13.05|12.92|12.925|12.69|12.565|12.86|12.95|12.94|12.7|11.9801|12.04|11.965|12.07|11.92|11.9|11.68|11.47|11.25|11.285|11.22|11.45|11.46|11.47|11.27|11.395|11.72|11.64|11.39|11.26|11.5|11.37|11.35|11.52
02697|21162|/equities/glatfelter|R2000VALUE|26.78|27.56|27.43|28.275|27.17|26.26|26.91|26.52|25.87|25.74|25.935|24.05|24.05|25.22|24.18|26.26|27.3|30.42|29.77|43.095|43.16|42.25|41.405|40.95|43.6904|43.68|44.8851|43.68|43.94|43.81|42.51|42.25|40.3|41.925|40.625|39.78|41.6|39.78|38.09|39.52||39.26|38.285|39.325|38.61|38.87|38.35|37.31|36.92|37.83|37.4517||37.895|38.09|39.13|40.69|41.08|41.015|42.835|44.72|43.03|41.73|37.83|35.88|36.92|39.65||39.78|41.08|45.63|47.19|45.76|45.5|45.305|43.68|43.81|45.76|47.19|46.995|45.63|45.175|44.46|41.99|45.045|56.16|52.2613|56.68|56.42|54.6|54.47|53.82|52.91|50.18|47.32|47.905|46.93|46.41|46.41|45.63|45.63|43.55|41.08||40.95|40.69|41.145|43.16|39.91|39.52|38.415|38.22|36.14|34.45|35.165|35.1|35.36|34.71|34.45|35.62|37.57|38.87|38.61|41.34|45.63|45.76|45.89|47.06|47.97|46.02|47.84|49.725|45.565|44.33|46.93|44.85|45.045||50.57|51.61|52.52|52.65|52.26|51.61|51.87|54.535|56.745|58.5|59.865|60.32|56.16|54.99|53.82|52.91|50.44|44.2|43.03|42.64|41.21|40.976|43.0287|45.5||44.2|43.0391|42.965|40.17|37.375|34.71|34.58|36.855|36.14||35.36|34.71|33.41|34.58||36.27|36.14|36.66|35.62|36.27|39.065|42.445|42.77|43.16|43.55|43.55|43.55|46.02|46.41|44.59|45.11|44.5718|43.9504|46.8|47.97|50.18||50.57|48.685|47.905|48.49|45.89|44.07|42.64|41.99|43.42|42.64|42.185|43.8243|40.5938|35.945|32.76|36.4|37.05|36.14|36.66|34.125|33.93|31.98|32.5|33.085|32.89|32.63|31.85|28.08|27.04|27.3|29.64|34.19|34.97|34.06|36.66|40.82|41.6|39.91|40.3|41.73|44.98|45.695|47.06|52.52|54.99|53.43|57.46|53.95|52.65|52.13|52|53.17|53.95
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|12.37|12.29|12.07|12.07|12.03|12.31|12.36|12.32|12.38|12.2704|12.265|12.48|12.63|12.605|12.56|12.245|12.57|12.75|12.64|12.559|12.56|12.73|12.42|13.225|12.93|13.04|13|12.96|13.06|12.83|12.77|12.61|13.005|13.32|13.36|13.2171|12.56|11.71|11.44|11.78||12.04|12|11.84|11.6|11.55|11.53|11.34|11.59|11.83|11.79||12.44|12.28|12.135|12.545|12.435|12.78|12.925|12.41|12.1|12|11.87|11.24|11.12|11.02||11.98|12.39|12.57|12.7|12.46|12.56|11.92|11.9921|11.87|11.99|12.1|12.18|12.65|12.49|12.53|12.44|11.87|11.9|11.9|12.71|12.59|11.72|11.7101|12.01|12.13|12.23|12.15|12.32|12.28|12.17|12.25|12.385|12.23|12.16|12.23||12.18|12.23|12.345|12.84|11.635|11.605|11.755|11.65|11.3|10.68|10.87|10.95|11.1|10.95|10.69|10.38|10.6|11.39|11.21|11.9058|12.02|12.725|13.17|13.17|13.07|12.6|12.21|12.08|12.21|11.0186|10.71|10.54|11.06||11.1175|11.585|11.37|11.55|11.58|11.58|11.46|11.97|11.76|11.6958|12.05|11.7705|11.7|11.6988|11.54|11.86|11.66|11.08|11.52|11.65|11.54|11.41|11.65|12.41||12.1501|12.1|11.6641|11.37|11.6|11.24|11.39|11.36|11.4||12.29|11.93|11.82|12.3||12.08|11.85|12.39|11.5|11.39|11.17|11.61|11.97|11.9|11.25|11.32|11.735|11.4|11.83|12.13|12.66|12.85|12.52|12.66|12.2|12.66||12.69|12.99|12.02|12.89|13.02|13.3|13.555|13.9|14.16|13.13|12.8807|14.33|14.535|14.37|14|14.1207|14.17|13.46|13.51|13.9|13.52|13.3296|13.3|13.08|12.72|11.97|11.75|11.58|11.14|11|11.01|11.13|11.66|11.96|12.14|11.8|11.72|11.05|10.78|10.605|10.59|10.47|10.415|10.36|11.93|12.34|12.155|12.4|12.49|12.89|12.76|12.53|13.24
02699|21015|/equities/costamare-inc|R2000VALUE|10.15|10.08|10.1|10.26|10.18|10.32|10.55|10.67|10.74|10.66|10.845|10.92|11.09|11.29|11.31|11.12|11.235|11.33|11.22|10.945|10.8511|11.13|9.72|9.48|9.45|9.63|9.45|9.47|9.57|9.81|9.92|9.725|9.81|9.94|9.98|10.1|10|10.02|9.73|9.82||9.7|9.67|9.6|9.3|9.12|9.19|9.21|9.145|9.06|9.03||9.19|9.28|9.27|9.14|8.958|8.945|8.91|8.85|8.25|8.23|8.055|7.745|7.71|7.92||7.94|8.13|8.375|8.46|8.35|8.51|8.595|8.455|8.36|8.12|8.275|8.26|8.24|8.3|8.34|8.08|7.93|8.325|8.33|8.625|8.89|8.84|8.74|8.88|9.04|9.47|9.72|9.905|9.932|10.01|9.9|9.71|9.57|9.32|9.18||9.095|8.98|9.11|9.1|9.3|9.215|9.23|9.23|9.07|9.0081|9.11|9.24|9.21|9.02|9.02|9.15|9.5|9.73|9.47|9.7401|10.06|10.14|10.17|10.28|10.5585|10.56|10.55|10.48|10.45|10.1015|9.91|9.775|9.84||9.97|9.77|9.6|9.68|9.78|9.7792|9.8899|9.925|10.22|10.2|10.22|10.335|10.15|10.01|9.985|9.93|9.63|9.69|9.91|10|9.82|9.55|9.76|9.77||9.55|9.8|9.77|9.585|9.475|9.01|8.9|8.95|9.23||9.16|9.0775|8.94|8.825||8.81|8.71|8.95|8.63|8.58|8.78|8.83|8.78|8.955|8.915|8.94|8.82|8.7501|8.93|9.11|9.25|9.335|9.46|9.51|9.53|9.79||9.73|9.67|9.48|9.57|9.53|9.75|10.1|9.88|9.76|9.54|9.34|9.675|9.89|9.52|9.33|9.46|9.42|9.17|8.82|9.04|9.62|9.44|9.36|9.22|9.22|9.355|9.66|9.57|9.25|8.73|8.655|8.553|8.75|9.12|9.265|9.125|9.29|8.92|8.89|8.7218|9.06|8.97|8.8793|9.145|9.59|9.79|10.06|9.925|10.22|10.58|10.73|10.785|11.045
02700|20620|/equities/clearwater-paper-corp|R2000VALUE|36.5|36.637|36.23|35.88|36.09|35.97|35.68|35.75|35.22|35.18|34.62|33.95|34.24|34.24|34.18|34.17|35.04|35.11|35.58|34.79|31.765|32.145|32.14|32.5|32.55|32.61|32.11|32.34|32.21|32.23|32.01|31.57|31.08|31.7|32.44|32.11|32.34|31.78|30.95|30.56||31.33|30.79|30.39|29.82|29.8001|29.46|29.22|29.81|30.26|30.67||30.78|30.535|30.78|32.23|32.345|32.22|32.14|31.73|30.62|30.21|30.03|29.67|29.96|30.5||31.3|31.72|32.38|32.19|32.18|32.41|31.92|31.235|31.12|31.46|31.22|31.67|31.53|31.74|32.14|31.93|29.9201|29.93|35.8|36.08|35.07|35.07|35.07|35.07|33.47|32.09|32.4863|32.42|32.23|32.4|32.73|32.21|32.33|32.83|32.57||31.54|31.22|31.65|32.6601|32.97|32.9|33.14|33.16|32.905|32.18|32.5|33.45|33.66|32.86|31.32|32.1401|32.43|34.67|32.81|35.17|36.355|36.27|36.43|36.77|38.55|38.005|38.32|38.16|37.93|37.01|37.01|35.66|35.365||36.52|36.475|32.02|36.77|36.3353|36.04|36.26|37.1501|37.985|39.09|38.74|38.495|38.03|37.57|36.83|36.655|36.23|34.6477|34.46|34.15|34.265|34.86|35.1144|35.18||35.51|35.27|34.5|34.5|36.53|36.82|36.3853|36.615|36.24||37.49|37.57|37.34|36.97||36.56|36.4|37.51|37.1|36.74|37.13|37.58|39.3|39.16|38.55|38.98|39.1|39.03|38.07|38.1|38.57|38.98|37.97|37.53|37.55|39.1||38.44|38.65|38.1883|38.1|37.445|37.05|37.33|37.18|37.66|37.89|37.44|38.13|37.85|37.3208|36.92|35.64|36.03|42.97|42.3595|42.35|42.07|41.91|41.38|40.04|39.27|39.21|39.73|38.95|38.38|37.3908|37.825|37.9|38.17|38.02|39.01|38.92|39.265|38.14|37.33|36.34|37.12|36.94|37.15|37.8|38.66|39.07|39.71|39.54|39.1|39.47|40.19|40.55|41.8
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE|12.06|11.73|11.52|11.37|11.11|11.24|11.265|11.23|11.36|11.463|11.7595|12.06|12.21|12.05|12.1801|12.15|12.34|12.26|11.85|11.91|12.09|12.43|12.25|12.19|12.41|11.58|12.69|12.73|12.89|12.945|12.87|12.8199|12.77|12.79|12.7|12.45|12.09|11.88|11.76|11.945||12.1|12.085|11.88|12.1786|12.092|11.88|11.81|11.97|12.122|12.19||12.24|11.9001|11.855|11.86|11.64|11.75|11.95|12.09|11.61|11.5|11.49|11.01|11.07|11.14||10.77|10.7398|11.045|11.03|10.81|10.75|10.66|10.38|10.29|10.1032|10.06|9.94|10.07|9.98|10.13|10.18|10.06|10.42|10.12|10.37|10.61|10.475|10.25|10.14|10.98|11.1923|11.3|11.2457|11.21|11.2|11.13|10.9|10.905|10.81|10.4818||10.92|10.85|10.9|11.163|11.09|10.91|11.22|10.94|10.98|10.1|10.23|10.78|11.23|11.09|10.93|11.3098|11.41|12.1091|11.56|12.19|12.91|13.33|13.78|14.19|14.07|13.8|14.015|14.49|14.445|14.48|14.67|14.705|14.585||15|15.03|14.96|15.09|14.96|14.5644|14.48|14.79|15.6496|15.6199|16.13|16.1902|15.75|15.49|15.28|15.465|15.32|15.17|15.36|15.34|15.0198|15.06|15.2899|15.38||15.0601|14.84|14.65|14.2|14.17|14.31|14.27|14.24|14||13.55|13.61|14.09|14.565||14.46|14.31|14.63|14.2394|14.43|14.46|15.12|15.63|15.77|15.38|15.27|15.4101|15.38|15.49|15.85|15.73|16.21|16.03|16.24|16.3|16.5||16.34|16.18|15.96|15.93|15.73|16.32|16.9|16.99|17.29|17.08|16.53|16.78|17.018|16.89|16.545|17|17.34|17.41|17.11|17.12|16.61|16.01|16.6|16.68|16.88|17.01|17.4217|17.16|16.92|16.65|16.84|16.23|16.365|16.54|16.87|16.81|16.81|15.7|16.18|15.99|17.25|17.12|17.217|17.8562|18.52|19.05|19.1|19.01|19.02|19.335|19.55|19.42|19.71
02702|16884|/equities/pdf-solutions|R2000VALUE|34.13|34.07|33.53|34.3394|34.63|34.05|33.435|33.29|33.6|34.53|34.75|34.4|34.36|35.8|34.98|41.18|42.31|42.59|43.611|43.92|45.215|45.45|44.44|44.19|43.6|43.52|42.74|43.505|43.49|44.19|45.4246|45.57|45.19|45.52|45.07|43.805|45.52|44.92|43.5074|44.07||44.655|44.94|43.55|43.15|42.06|42.8312|43.2807|44.465|44.28|43.21||43.66|43.94|44.185|44.51|43.7836|43.64|42.9|42.7|41.77|41.46|41.58|41.74|41.4|41.95||40.9|39.03|37.86|38.795|39.175|38.77|38.8907|36.765|34.92|35.37|34.75|32.2536|33.67|37.7902|37.84|37.23|36.17|36.24|35.8901|36.05|35.92|36.38|37.17|37.53|39.275|39.74|39.06|39.626|40.42|40.25|41.06|40.577|40.91|41.08|40.56||41.15|41.7263|42.22|41.82|41.65|41.555|40.8|40.33|41.17|40.6|40.26|39.78|39.73|38.92|39.03|36.9601|36.48|37.16|36.25|36.7501|37.73|38.29|37.99|37.72|37.255|36.38|37.17|36.94|36.86|36.3|36.02|36.11|36.6951||34.2|33.08|32.9|32.93|32.25|32.5601|33.76|33.62|32.98|32|32.19|32.5|31.77|31.715|31.4|31.596|31.6852|31|30.76|30.57|30.265|29.94|30|30.45||30.1|29.315|29.59|29.31|28.5|27.505|27.23|27.39|27.62||27.95|27.93|27.51|28.04||28.34|28.255|29.5|29.05|28.53|28.77|28.5|30.31|30.56|29.67|29.77|30.06|30.03|30.23|30.975|30.85|31.25|29.85|29.85|29.8|29.92||29.66|29.205|29.25|29.47|29.32|29.106|29.06|28.82|26.585|23.965|22.85|23.23|23.065|22.7|22.34|23.09|23.65|23.51|23.21|22.93|23.39|23.06|22.567|22.28|21.42|21.5|21.59|21.47|21.36|21.46|22.48|23.17|23.81|24.63|26.21|25.79|25.95|24.57|24.45|23.72|23.7|23.46|23.22|23.25|23.75|24.5|24.49|24.48|24.3|24.59|24.94|25.17|26.02
02703|20304|/equities/quanex-building-products-corp|R2000VALUE|25.39|25.43|24.97|25.32|25.66|25.65|25.79|25.875|26.15|26.76|26.93|26.81|27.23|27.1|27.11|26.89|27.618|27.32|27.47|27.91|28|27.7304|27.67|27.44|27.51|27.23|27.315|27.13|27.14|27.52|27.63|26.77|26.225|26.19|26.42|25.99|26.11|25.78|25.38|26.31||26.72|26.74|26.685|25.72|25.36|25.08|25.09|25.7|26.29|25.77||26.12|25.81|25.91|26.6|26.51|26.24|26.72|26.33|25.31|24.804|23.99|20.5608|20.72|20.98||20.705|20.65|20.74|20.98|20.88|20.7|20.42|20.125|19.99|19.87|19.77|19.75|19.59|19.71|19.51|19.13|18.92|19.51|19.0236|18.99|18.81|18.71|18.77|19.57|20.07|20.14|20.65|20.51|20.59|20.49|20.21|20.23|20.24|20.27|19.74||19.78|19.65|20.01|20.53|20.9|20.66|20.48|20.63|20.4|19.74|19.94|19.9|20.2|19.7|19.4|19.32|19.07|19.12|19.758|19.6974|24.66|24.4419|24.4306|25.24|26.15|25.825|25.9177|25.8|25.69|25.15|25.19|25.29|25.32||26.08|26.14|26.14|26.27|26.0117|25.97|25.78|26.11|26.215|25.9872|26.57|26.26|25.46|25.01|24.35|24.25|23.94|23.765|24.12|24.035|23.71|23.73|24.41|24.64||24.34|23.83|23.74|23.54|23.59|23.585|23.02|23.5|23.34||23.6|23.64|23.39|23.68||23.58|23.33|24.03|23.87|23.53|23.7|23.87|24.4|24.44|23.28|23.29|23.46|23.485|23.45|23.675|23.9|23.63|23.14|23.38|23.4|23.96||23.9|23.87|23.69|23.71|22.65|23.28|23.46|23.12|23.82|23.54|22.25|22.37|22.07|21.3|20.47|21.08|21.88|21.83|21.3601|20.96|20.6616|20.02|19.55|19.17|19.04|19.505|19.98|19.71|19.58|19.32|19.98|20.2|19.8|19.62|20.03|19.73|19.65|18.28|18|18|18.31|18.1|18.245|18.47|19.17|19.825|19.6|19.62|19.35|19.32|19.595|19.89|21.27
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.99|86|85.99|86.01|86|86.01|86.01|86.01|86.01|86.02|86.05|86.05|86.08|86.091|86.35|87.2867|87.28|87.26|87.295|87.68|86.83|86.65|86.62|86.38|86.5||86.42|86.6|86.47|86.23|86.4|86.23|85.75|86.06|86.54|85.75|85.72|84.17|84.21|84.35|84.26|84.35|84.26|84.38|84.19|84.27|84.28|84.47|84.49|84.625|84.45|84.25|84.25|84.31|84.28|84.22|84.19|84.12|84.05||84.2|84.05|47.01|46.87|46.41|46.74|47.36|48.61|47.64|47.36|47.21|46.32|44.5395|43.26|43.05|44.56|45.39|45.61|45.93|45.58|45.2201|44.918|45.58|46.81||46.5208|46.3616|46.035|45.26|45.645|44.5833|43.94|43.54|43.54||43.21|42.6713|42.5|43.43||42.5|42.13|45.305|44.418|45.655|44.89|45.41|46.18|46.21|45|44.69|46.12|45.83|46.05|45.55|49.6|50.09|49.14|49.925|51.06|51.25||49.635|48|48.91|49.43|48.3864|50.675|50.5655|49.905|51.37|52.31|50.92|51.485|52.03|51.56|49.43|48.51|63.22|62.954|62.2905|60.35|58.2|55.5|56.53|56.427|56.19|56.51|57.1015|55.21|54.01|51.6523|52.04|52.585|52.92|54.88|57.71|56.5|56.88|53.63|53.36|54|54.6|53.1|52.735|52.285|53.95|56.13|58.9185|57.79|57.7602|55.4|55.22|52.5|53.2
02707|16299|/equities/healthstream|R2000VALUE|21.045|21.08|20.98|20.88|21.099|21.04|21.11|21.36|21.25|21.35|21.51|21.87|21.925|21.89|22.285|22.34|22.62|22.675|22.57|22.34|22.375|22.3193|22.22|21.98|22.15|21.64|22.93|23.06|22.97|22.98|23.18|23.31|23.2|23.3|23.37|23.14|23.04|23.02|23.45|23.54||24.35|24.54|24.42|24.305|24.18|23.74|23.89|24.12|24.19|24.53||24.47|24.04|23.93|23.75|23.485|23.62|23.89|23.775|23.3817|23.135|23.25|22.95|22.725|22.78||23.43|23.54|23.8|23.91|24.04|23.91|23.3|23.5|23.46|23.92|23.77|23.52|23.66|23.555|23.33|23.621|23.69|24.24|24.39|24.49|24.58|24.4733|24.68|24.58|27.03|27.11|26.84|26.92|26.915|27.07|27.36|27.07|27.05|27.02|26.6||26.6|26.24|26.48|26.51|26.3385|25.76|26.03|26.285|26.7|25.96|25.98|26.25|26.33|26.0299|25.73|25.06|24.95|25|24.56|24.7713|25.3|25.35|25.28|25.11|25.25|25.27|25.17|25.245|25.155|25.06|25.52|25.27|24.6||24.385|24.18|24.04|24.245|24.14|23.91|23.98|24.215|23.89|24.32|24.205|23.82|23.81|23.81|23.35|23.37|23.58|23.56|23.72|23.79|23.86|23.84|23.87|23.87||24.02|23.65|23.695|23.42|23.54|23.75|23.64|23.92|24.4088||24.62|24.76|24.59|24.38||24.5|24.26|24.47|24.11|24.41|24.15|24.39|24.9699|25|24.5|24.71|24.81|24.74|24.765|24.79|25.11|25.31|24.63|24.62|24.64|24.97||24.88|24.82|24.84|24.925|24.795|25.015|25.145|24.745|24.69|25.85|24.19|24.34|24.06|23.275|23.5|23.8|24.145|24.44|23.46|23.32|22.88|22.46|21.48|21.71|21.84|21.72|22.115|21.97|21.36|20.59|20.96|20.51|20.97|20.98|21.26|21.38|21.77|21.3|21.21|20.9|20.83|20.77|20.725|21.023|21.18|21.66|21.38|21.465|21.445|21.75|21.81|21.93|22.39
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE|10.01|9.87|9.715|9.78|9.64|9.64|9.515|9.38|9.77|9.85|9.9|10.275|10.37|10.375|10.48|10.39|10.56|10.53|10.38|10.12|10.4|10.57|10.52|10.41|10.49|10.46|10.56|10.63|10.69|10.9|10.73|10.52|10.5105|10.41|10.2847|10.445|10.11|9.9|9.76|10.0094||10.01|10.1101|9.97|10.2499|10.1399|9.9409|9.9109|10.0407|10.0427|9.9908||10.0207|9.9409|9.9409|10.1105|9.9009|9.861|9.7512|9.7961|9.4817|9.3919|9.362|9.0033|8.9677|9.1674||8.8928|8.823|8.9777|9.0127|8.7182|8.6733|8.6983|8.4737|8.4038|8.334|8.1892|8.0645|8.1343|8.0395|8.0445|7.9048|7.7401|7.9247|7.5056|8.4837|8.4038|8.2042|8.1144|8.1044|8.3639|8.7332|8.848|8.7032|8.6733|8.5086|8.5585|8.3639|8.5935|8.4838|8.225||9.0476|8.9927|8.9877|9.0426|8.858|8.7724|8.983|8.8635|8.8286|8.3755|8.5|8.8635|9.1224|8.8436|8.6942|8.6992|8.8137|9.5556|9.2519|9.7399|10.1781|10.3897|11.0943|11.5225|11.2736|11.0345|11.0445|11.2138|11.2038|11.2842|11.3333|11.3333|11.2736||11.4927|11.4528|11.7815|11.7566|11.7317|11.3632|11.3333|11.7615|11.8811|12.0304|12.2993|12.4836|12.1319|11.8611|11.8242|11.8412|11.7964|11.662|11.7815|11.6321|11.3433|11.292|11.5176|11.5524||11.0943|11.0296|10.915|10.7557|10.8453|10.6262|10.6461|10.7358|10.3673||9.9092|9.8594|10.1183|10.7743||10.7296|10.5209|10.7942|10.6352|10.829|10.9582|11.2415|11.5844|11.7484|11.1669|10.9433|11.0824|11.0377|11.0178|11.4552|11.7981|12.1062|11.9869|12.0764|12.3249|12.295||11.9778|11.8875|11.65|11.5993|11.48|11.8428|12.0664|12.0466|12.146|11.9372|11.5595|11.6241|11.649|11.4701|11.0526|11.9273|12.2603|12.1758|11.8279|11.7583|11.6291|11.1719|10.9433|10.7544|10.7793|10.993|11.0824|10.9731|10.7445|10.3022|10.4165|10.1084|10.2237|10.3569|10.5358|10.4715|10.8339|10.0189|10.1879|9.9344|10.8542|10.7599|10.7748|11.4396|12.0646|12.6004|12.5409|12.392|12.5806|12.9576|13.0072|12.898|13.3445
02709|16797|/equities/orthofix-internat|R2000VALUE|20.41|19.52|19.22|18.63|18.34|18.39|18.2|18.18|18.12|18.16|18.33|18.65|19.8|19.795|19.53|17.48|18.25|18.36|18.85|18.94|19.49|19.33|19.12|19.4|19.51|19.38|19.63|20.49|20.575|20.89|20.34|20.4|20.42|20.07|19.83|18.43|17.79|17.475|16.84|17.31||17.87|18.05|18.05|18.07|17.82|17.99|18.19|19.02|19.4564|19.21||19.04|18.38|18.58|18.7|18.773|18.825|19.52|19.66|19.56|18.93|18.965|18.33|18.26|18.17||18.405|18|18.49|19.32|19.9|19.46|18.65|17.76|18.13|18.13|17.56|17.865|18.16|18.23|18.27|18.26|17.93|18.38|18.53|18.775|18.01|18.27|18.19|18.66|18.97|19.585|18.47|17.53|17.57|18|17.955|17.445|17.36|17.39|16.98||17.03|16.73|16.345|16.27|16.2|15.72|15.55|15.57|15.62|15.0925|15.43|15.92|16.755|16.54|16.725|17.335|17.08|17.35|16.68|17.575|18.4009|18.14|18.28|19.5401|20.02|19.64|20.15|20.16|20.25|19.98|20.52|20.63|20.95||21.155|20.88|20.8|20.78|20.93|20.88|20.83|21.4|21.52|21.555|21.99|21.44|21.31|21.08|20.6457|21.05|20.66|20.29|20.65|20.2811|19.22|18.75|18.86|18.67||18.8|18.27|18.29|18.62|18.51|20|20.9|20.48|20.47||19.45|19.34|19.02|19.01||19.16|19.23|19.72|19.93|19.82|20.09|20|20.01|20.04|20.11|20.3|20.58|20.05|19.685|19.33|19.34|18.65|17.25|16.945|16.74|16.75||16.5|16.245|16.53|16.31|16.115|16.87|17.25|16.92|17.41|16.54|15.4949|15.47|15.0223|14.67|14.51|14.98|15.88|15.72|15.73|15.51|14.78|14.3|14.25|14.455|14.98|15.155|15.97|15.1|14.79|13.76|14.25|14.25|18.3075|18.2|18.76|19.04|19.26|19.02|19.07|18.97|19.22|19.05|19.3|19.73|20.28|21.13|21.346|21.11|20.93|21.19|20.715|20.68|21.29
02710|39144|/equities/mrc-global|R2000VALUE|9.14|9.115|9.085|9.18|9.04|9.01|9.04|8.94|9|8.93|8.895|8.92|8.96|8.95|8.95|8.15|11.14|11.07|10.9|11.01|11.21|11.215|11.09|10.97|11.17|11.05|10.77|10.67|10.75|10.885|10.83|10.56|10.27|10.31|10.22|9.9|9.84|9.45|9.26|9.76||9.97|10.03|10.17|10.11|10.21|10.11|9.85|9.92|9.88|9.71||9.925|9.82|9.78|9.93|9.67|9.6|9.7|9.63|9.14|9.2|9.1|8.62|8.58|8.845||9.005|8.84|8.99|9.03|9.065|9.015|8.87|8.8|8.67|8.695|8.51|8.4901|8.575|8.73|8.885|8.81|8.6|9|9.05|9.65|9.57|9.47|9.46|9.72|9.505|9.22|9.31|9.1|9.155|9.3|9.265|9.196|9.17|9.16|9.22||9.21|9.37|9.66|9.885|9.44|9.45|9.395|9.29|9.15|8.75|8.88|9.04|9.135|8.75|8.66|8.48|8.555|9.36|9.24|9.845|10.68|10.93|11.005|11.04|11.341|11.17|11.09|11.19|10.9021|10.82|11.14|11.17|11.21||11.44|11.71|12.06|11.33|13.1238|13.099|13.1|13.28|13.13|13|12.97|13.14|12.96|12.83|12.63|12.6001|12.13|11.871|11.86|11.9011|11.68|11.526|11.705|12.05||12.12|12.04|11.98|11.82|11.645|11.31|11.07|11.13|11.04||11.41|11.3|11.235|11.64||11.6|11.28|11.67|11.34|11.34|11.2|11.46|11.62|11.73|11.1891|11.13|11.335|11.3|11.38|11.45|11.4513|11.66|11.31|11.2987|11.34|11.555||11.46|11.65|11.33|11.84|11.52|11.375|11.38|11.35|11.49|11.18|10.25|9.685|9.93|9.74|9.59|9.87|9.96|9.81|9.75|9.85|9.59|9.21|9.075|8.995|8.79|8.81|8.9|8.945|8.67|8.29|8.43|8|7.98|8.01|8.26|8.18|7.84|7.38|7.145|7.07|7.16|7.12|7.0301|7.025|8.12|8.42|8.93|9.24|9.25|9.55|9.63|9.55|9.82
02711|15910|/equities/diamond-hill-inve|R2000VALUE|172.0499|170.8|169.76|169.31|169.5|169.79|170.52|171.32|171.5|171.55|165.69|168.12|171.43|171.01|171.99|174.45|176.5|175.2801|178.45|178.5801|180.0501|180.25|181.61|183.1|185.8|184.82|183.3|183.31|181|181.2|182.3|180|175.17|175.2|174.75|170.28|171.51|171.25|167.23|171.31||170.71|170.63|169.3|169.61|169.85|168.65|168.19|170.2|173.51|174.7||176.3|176.2437|175.26|171.45|170.8835|172.4545|174.62|173.76|169.52|166.91|162.7|158.7|158.77|162||160.16|158.92|160.01|160.88|159.59|159.46|160.2|157.11|156.32|157.7|157.88|157|159.98|154.2701|158.9601|159.8|155.01|159.01|156.36|159.795|160.44|162.69|163.68|164.6401|167.66|169.2|168.25|167.17|169.78|168.71|167.61|167.54|166.11|165.7|164.5||161.66|162.6256|162.83|159.11|161.02|159.98|158.99|159.24|159.4059|158.96|159.45|161.02|162.1|159.88|160.04|157.93|156.81|159.48|154.24|165.2601|170.2|171.76|171.1361|174.56|175.01|174.05|171.96|173.9|173.69|174.45|183.89|182.69|184.8||185.7|184.5|185.95|186.51|185.92|184.285|184.22|183.68|185.14|185.5|185.37|185.3|182.55|182.02|185.12|185.1|184.82|181.2|182.7|181.9877|182.08|177|182.63|183.3987||180.96|183.45|184.03|184|182.62|181.77|179.42|180.665|179||177.2082|177.67|176|179||180|179.1064|180|176.65|178|180.08|179.4|183.845|184.5|183.45|178.19|178.28|177.92|176.04|175.5986|177|174.76|173.63|174.22|176.72|183.96||180.37|185.1033|180.7198|179.0105|178.1386|177.2766|177.8154|173.7794|174.4456|172.8194|171.4284|173.6423|176.9337|173.3876|169.959|173.2603|173.6521|173.8774|173.3974|171.977|175.337|173.3876|169.0872|166.8831|165.5705|166.5305|163.1509|162.426|160.7313|161.5003|158.5664|159.6733|158.6595|156.7346|157.8317|158.0178|162.7199|161.417|161.2799|160.2317|159.3501|159.7419|163.5917|163.0006|161.0937|163.7582|165.6684|169.3517|164.8084|165.9623|167.5101|165.7272|173.0937
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE|21.04|20.771|20.68|20.8|20.44|20.56|20.735|21.26|21.21|21.25|21.11|21.64|22.01|22.01|22.1|21.97|22.11|21.89|21.6|21.2922|21.65|21.84|21.21|20.29|20.27|19.92|19.6|19.56|19.57|19.56|19.01|18.79|18.625|18.69|18.4441|18.06|18.01|18|17.67|18.19||18.23|18|18.21|17.86|17.765|17.89|17.66|18.12|18.49|18.69||19.05|19.055|19.17|19.04|18.92|18.945|19.235|19.28|18.19|18.22|18.11|17.595|17.49|17.95||17.84|17.83|18.15|18.26|17.78|17.65|17.92|17.39|17.33|17.16|16.87|16.89|17.09|17.455|17.94|17.73|16.4|17.5|17.92|19.04|19.22|19.05|18.87|19.12|19.62|19.52|19.49|19.52|19.5|19.6|19.75|19.94|20.01|20.21|20.11||20.1|20.28|20.68|21.2|21|21.06|21.33|21.5|21.57|20.44|20.55|20.81|21.21|20.78|20.66|19.81|19.4|20.27|19.66|21.635|21.9|23.765|23.82|24.3|24.51|24.5|24.45|24.61|24.59|24.46|24.845|24.47|24.5||24.865|24.5901|24.73|25.02|25.07|24.89|24.98|25.11|25.16|25.41|25.63|24.98|24.64|24.39|24.11|23.62|22.61|22.69|22.76|22.9207|22.56|22.31|22.55|23||22.82|23.05|22.95|22.82|22.77|22.69|22.29|22.67|22.55||22.9|22.71|22.55|22.67||22.68|22.42|22.63|22.5|22.48|22.13|22.29|23.18|23.29|22.55|22.56|22.585|22.24|21.97|22.11|22.35|22.58|21.735|21.99|21.97|22.41||22.39|22.55|22.58|22.49|22.37|22.6391|22.81|22.83|22.94|22.86|22.34|22.88|22.62|22.52|21.86|22.57|22.93|22.92|23.11|22.73|22.73|22.58|22.2|21.75|21.525|21.38|21.71|21.68|21.445|20.49|20.38|20.35|20.42|20.39|20.88|20.84|20.68|20.15|20.25|20.32|20.57|20.74|21.17|21.08|21.42|21.76|21.55|21.45|21.25|21.4|21.35|21.48|22.01
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE|2.685|2.6|2.59|2.65|2.6333|2.6|2.55|2.54|2.63|2.74|2.65|2.68|2.575|2.56|2.59|2.57|2.32|2.31|2.55|2.565|2.53|2.57|2.495|2.48|2.59|2.4847|2.49|2.485|2.47|2.46|2.495|2.51|2.49|2.41|2.39|2.34|2.34|2.31|2.265|2.31||2.31|2.31|2.32|2.33|2.28|2.2|2.18|2.16|2.165|2.11||2.14|2.1|2.1|2.1|2.095|2.01|2.055|2.12|2.125|1.96|1.83|1.815|1.9|1.91||1.89|1.8|1.69|1.87|1.795|1.805|1.81|1.62|1.58|1.39|1.37|1.27|1.3|1.19|1.23|1.18|1.17|1.18|1.2|1.24|1.2|1.13|1.13|1.18|1.15|1.15|1.19|1.17|1.24|1.25|1.34|1.36|1.37|1.43|1.47||1.54|1.4|1.54|1.54|1.56|1.6|1.63|1.67|1.68|1.75|1.81|1.89|1.865|1.73|1.66|1.79|1.7|1.87|1.9|1.92|2.07|2.17|2.24|2.37|2.4|2.2|2.2|2.18|2.285|2.28|2.39|2.345|2.44||2.515|2.57|2.42|2.35|2.35|2.49|2.51|2.55|2.54|2.645|2.735|2.685|2.545|2.55|2.58|2.505|2.465|2.32|2.35|2.42|2.4|2.14|2.18|2.2663||2.28|2.18|2.17|2.12|2.12|2.11|2.1|2.18|2.11||1.99|1.88|1.85|1.83||1.85|1.78|1.89|1.86|1.86|1.86|1.92|2.1|2.12|2.05|2.03|2.015|2.04|2.17|2.15|2.4|2.445|2.33|2.3|2.325|2.475||2.36|2.38|2.49|2.4982|2.48|2.51|2.63|2.66|2.705|2.37|3.08|3.22|3.31|3.2|3.24|3.22|3.33|3.2|3.13|3.075|3.06|2.89|2.7899|2.74|2.59|2.555|2.63|2.49|2.42|2.27|2.33|2.36|2.27|2.22|2.29|2.36|2.3299|2.12|2.11|1.945|2.165|2.235|2.38|2.375|2.49|2.545|2.43|2.39|2.43|2.62|2.74|2.91|3.02
02715|1080084|/equities/brightview-holdings|R2000VALUE|8.62|8.41|8.045|8.04|8.2|8.22|8.28|8.22|8.25|8.33|8.34|8.245|8.2|8.199|7.94|7.835|7.74|7.84|6.97|7.62|7.56|7.69|7.74|7.59|7.76|7.58|7.57|7.67|7.64|7.67|7.59|7.53|7.45|7.615|7.45|7.2411|7.11|7.04|6.845|7.13||7.13|7.17|7.09|7.09|7.05|6.87|6.76|6.89|6.91|6.96||7.005|7.02|7.07|7.32|7.23|7.22|7.34|7.27|7.02|6.98|6.825|6.48|6.485|6.535||6.55|6.495|6.545|6.58|6.525|6.52|6.43|6.32|6.265|6.31|6.3|6.26|6.265|6.29|6.42|6.23|5.17|5.18|5.16|5.435|5.34|5.19|5.16|5.235|5.3|5.17|5.18|5.28|5.37|5.32|5.34|5.34|5.42|5.51|5.26||5.17|5.17|5.295|5.46|5.34|5.31|5.185|5.24|5.56|5.58|5.67|5.81|5.81|5.69|5.67|5.715|5.62|5.72|5.46|5.8|6.165|6.21|6.185|6.2301|6.41|6.17|6.19|6.29|6.43|6.33|6.465|6.33|6.24||6.435|6.47|6.41|6.395|6.485|6.47|6.63|6.4525|5.56|8.11|8|8.035|7.92|7.805|7.94|7.935|7.78|7.26|7.23|7.195|7.17|7.57|7.72|7.66||7.49|7.56|7.325|7.17|7.24|7.35|7.24|7.17|6.85||6.76|6.47|6.46|6.54||6.51|6.48|6.67|6.44|6.47|5.78|6.545|6.67|6.645|6.28|6.4|6.51|6.54|6.525|6.58|6.75|6.9|6.63|6.6099|6.92|7.12||7.07|6.91|6.91|7.2|7.4195|8.89|9.1|9.07|8.97|8.65|8.24|8.41|8.54|8.44|8.51|8.71|8.8218|8.765|8.6|8.47|8.46|8.32|8.24|8.1767|8.14|8.11|8.24|8.03|7.87|7.71|8|8.08|8.11|8.06|8.34|8.51|8.31|7.88|7.87|7.74|7.68|7.62|7.79|7.95|8.29|8.51|8.445|8.695|8.6|8.8|8.9|9.05|9.73
02716|103919|/equities/timkensteel-corp|R2000VALUE|21.51|21.07|20.61|20.95|21.25|21.62|21.93|22.15|22.07|21.78|21.5|21.51|21.63|21.51|21.4|20.82|20.65|19.875|21.7|22.83|22.84|22.99|22.69|22.52|22.8201|22.85|22.66|22.62|22.71|22.4101|22.55|22.25|21.9502|22.22|22.27|21.66|21.03|21.03|20.62|21||21.62|21.02|20.2518|19.69|19.5|19.55|19.29|19.44|19.36|18.94||18.905|18.96|18.92|19.061|18.56|18.68|18.765|18.79|18.0306|17.6|17.645|16.915|16.835|17.25||17.47|17.39|17.48|17.605|17.67|17.475|17.34|17.03|16.57|16.84|16.73|16.69|16.76|17.17|17.47|16.51|15.59|16.4|16.1706|16.61|16.55|16.62|16.7|17.08|17.56|17.54|17.98|17.78|17.96|17.79|17.79|17.975|17.88|17.89|17.23||17.11|17.2|17.4|17.965|18.16|18|17.725|17.855|17.855|17.33|17.67|17.42|17.3|16.02|15.7|15.59|15.661|16.93|16.62|17.03|18.12|18.08|18.115|18.36|19.09|18.5701|18.28|18.27|18.36|17.35|17.55|17.895|18.09||19.28|19.21|18.93|18.87|18.95|18.86|19.17|19.21|19.45|19.78|20.445|20.08|19.45|18.73|19.08|19.68|20|19|19.335|19.33|18.84|18.49|18.59|18.49||18.92|18.7|18.66|18.22|18.4|18.23|17.51|17.5|17.555||17.71|17.73|17.64|18.08||18.17|17.68|18.36|17.72|17.41|16.671|17|17.5|17.675|16.905|17.7|18.29|18.04|18.06|17.95|18.1|18.14|17.94|18.3755|18.105|18.73||18.715|18.92|18.3|18.66|18.21|18.54|19|18.94|19.305|18.28|17.5|18.7|18.54|15.51|16.26|16.51|17.36|17.06|16.665|17.03|16.81|16.59|16.74|15.86|15.42|15.33|15.43|15.3|14.79|15.29|16.26|16.49|16.4|16.14|16.41|16.48|16.6|15.45|14.88|14.9765|14.91|14.42|14.16|14.085|14.8|14.76|14.82|14.7|14.92|15.465|15.35|16.31|16.72
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE|8.27|8.26|8.11|8.14|8.27|8.35|8.35|8.135|8.35|8.07|7.89|8|8.33|8.32|8.351|7.9201|8.02|8.11|7.915|7.85|7.56|7.681|7.63|7.55|7.5|7.4|7.45|7.41|7.335|7.33|7.2|6.825|7.175|7.3905|7.42|7.25|7.105|6.79|6.6653|6.94||6.92|6.775|6.67|6.55|6.59|6.7|6.59|6.6|6.86|6.78||7.105|7.05|6.995|7.01|6.96|7.11|7.06|6.95|6.64|6.7|6.48|6.23|6.23|6.255||6.435|6.49|6.83|6.965|6.8|6.77|6.51|6.56|6.655|6.745|6.6|6.65|6.74|6.82|6.935|6.87|6.4801|6.58|7.2|7.47|7.34|7.23|7.31|7.515|7.6101|7.62|7.72|7.91|8.1|8.17|8.215|8.19|8.16|8.2|7.95||7.94|8.07|8.1|8.07|7.73|7.655|7.67|7.48|7.4|7.14|7.285|7.4|7.46|7.23|7.15|7.15|7.33|7.72|8.37|8.85|9.21|9.27|9.3|9.4784|9.31|9.25|9.23|9.43|9.325|9.22|9.37|9.53|8.78||8.88|9.205|9.05|9.33|9.28|9.07|8.91|8.985|8.7998|8.69|8.87|8.8|8.87|8.795|8.81|9.08|9.21|9|9.115|9.14|8.88|8.81|8.82|8.77||8.48|8.48|8.24|7.96|7.96|7.67|7.43|7.505|7.63||7.89|7.855|7.875|7.97||7.87|7.72|8.06|7.845|7.86|7.605|7.55|7.69|7.67|7.28|7.3|7.36|7.58|7.71|8.02|8.44|8.53|8.78|8.765|8.64|8.92||8.61|8.35|7.96|8.11|8.47|8.71|8.8175|8.82|9.105|8.91|8.9618|9.64|9.58|9.345|9.12|8.5|8.87|8.6489|8.67|8.88|8.87|8.63|8.79|8.59|8.55|8.575|8.34|8.3|8.16|8.24|7.94|8.39|8.73|8.79|8.39|8.05|8.22|7.86|7.47|7.375|7.25|7.21|7.12|7.25|7.99|8.14|8.11|7.95|8.31|8.84|9.05|8.82|9.08
02718|100205|/equities/amark-preci|R2000VALUE|33.2182|32.8341|32.2944|32.6639|33.3251|33.4418|33.4516|33.4613|33.7433|33.7968|33.8892|34.7741|35.2214|35.3478|36.009|36.6217|36.9426|37.6233|37.5097|38.1387|39.0819|39.1403|38.9798|38.6054|40.1808|39.9571|39.3834|38.8194|38.975|39.0139|38.7707|38.197|37.7886|37.8761|37.4677|36.1063|35.3868|35.2117|34.7643|35.4159||36.2959|35.5228|34.8324|34.5699|34.5407|35.095|34.7546|36.1063|35.7562|34.7254||34.9102|34.7011|35.3867|36.1257|35.8243|35.7465|36.4661|36.3299|34.9581|34.8324|33.5391|32.8876|31.9686|33.9718||33.6752|33.7238|34.9783|35.9069|36.0236|35.8194|35.0074|34.9491|34.9783|35.0561|36.1889|34.6943|35.1825|35.484|35.163|34.3948|33.5731|33.8114|33.9718|34.6476|34.5212|34.3365|34.424|34.3851|34.6768|34.4629|34.39|34.424|34.2198|34.2101|34.3365|34.3656|34.7643|35.1728|34.5018||33.7725|33.7336|33.7579|33.1793|33.3397|32.6542|32.0367|32.1777|30.9038|29.7661|29.7855|28.8909|28.4922|28.0351|28.8909|27.7142|26.4792|26.5668|26.6251|26.3528|27.0821|27.335|27.2426|27.8115|28.1032|28.2005|28.3755|28.4383|28.6867|28.2102|29.0367|29.8537|29.9751||30.8163|30.2913|29.1534|28.2588|28.3852|28.0157|28.638|29.9734|29.4802|34.6671|36.612|37.2538|37.1079|36.9815|37.3121|37.7497|37.5017|37.4191|36.6314|35.4353|35.2019|35.0172|36.1063|36.6703||36.5731|36.9231|36.3834|35.3381|35.4061|34.0935|33.0626|33.4127|33.3689||33.1987|32.7952|31.9248|33.4516||32.9653|33.0529|33.9084|32.236|32.3757|31.6331|31.4289|31.4581|32.1291|33.5731|33.9669|33.4856|32.9362|32.8487|33.4321|32.8487|33.578|31.4095|31.6915|31.6234|32.5764||32.1193|31.7498|31.1061|30.2912|30.5537|31.3025|31.779|31.3025|30.3544|29.9605|30.1453|26.2653|26.1389|27.0919|26.6348|29.0232|29.2409|28.7256|28.7158|28.7645|28.0157|27.9136|27.2572|26.8779|26.8488|26.4695|27.2093|26.5668|25.6527|25.5652|26.2459|26.2556|26.9363|27.2037|28.3463|28.0254|28.3755|27.6948|26.8779|26.5036|25.7694|25.0498|24.7094|23.6689|24.1065|23.0563|23.2411|24.3593|24.0871|25.8861|26.771|27.335|27.9573
02719|995702|/equities/anaptysbio-inc|R2000VALUE|19.495|19.65|19.941|20|19.94|19.865|19.42|19.04|18.96|18.93|18.97|18.525|17.97|17.765|17.55|18.01|18.28|18.52|19.08|19.66|19.49|17.03|16.78|16.66|16.86|17.22|17.26|17.96|18.5|18.8|18.58|18.53|18|18.6|19.99|19.65|20.2|20.04|19.24|19.18||19.43|20.27|19.85|20.33|19.87|19.77|19.88|19.71|18.85|18.375||18.46|18.45|18.295|18.8|18.215|18.01|18.2|18.54|18.64|18.47|18.055|18.39|18.5|18.4||18.315|18.43|18.695|19.52|19.54|18.8|18.5813|18.03|18.44|19.05|19|20.41|20.55|20.44|20.94|21.29|20.59|21.12|20.03|20.89|20.33|20.33|20.89|21.21|21.22|21.99|22.01|21.9197|21.89|21.555|21.5|21.215|21|20.81|20.74||20.39|21.13|21.3|21.615|20.51|20.65|21.62|21.18|21.47|20.625|21.125|21.2|21.28|21.49|21.52|22.02|22.215|22.78|22.16|22.01|22.78|23.37|23.3|23.5|22.19|21.79|23.9588|24.42|24.49|24.81|25.705|25.42|25.62||25.96|25.78|25.46|25.89|25.49|25.42|25.53|25.49|25.77|25.44|25.77|24.675|23.9|24.16|23.71|23.8|23.89|24|24.53|24.55|23.82|23.76|24.15|25.33||23.7476|21.26|21.16|21|21.65|20.98|28.73|28.86|29||30.74|29.97|28.64|27.31||28.385|28.31|27.64|26.67|26.44|27.6|28.27|28.48|28.31|27.63|27.84|27.265|27.02|27.29|26.937|26.48|27.01|26.86|25.7501|27.125|27.92||27.505|26.245|26.555|27.1|26.96|28.3|29.79|30.14|30.085|29.22|28.98|29.06|29.09|28.4|28.62|29.1|29.23|28.38|28.15|27.8|27.68|27.39|26.54|26.34|25.83|26.24|27.025|26.22|26.43|25.345|25.47|25.25|25.69|26.07|26.405|26.4574|26.005|25.12|25.48|25.38|25.44|24.728|24.52|24.57|24.61|24.9|24.25|24.32|24.37|23.42|23.06|23.39|25.28
02720|16445|/equities/kelly-services-(a)|R2000VALUE|18.395|18.38|18.16|18.01|17.93|17.725|17.77|17.58|17.69|17.52|17.3|16.85|17.2|17.21|18.03|18.085|18.12|18.02|17.96|17.71|17.83|18.03|17.81|17.57|17.97|17.82|17.64|17.44|17.33|18.6101|18.391|18.25|17.53|17.47|17.39|17.25|17.13|16.98|16.8|17.27||17.49|17.59|17.48|17.24|17.42|16.71|16.62|17.3894|17.42|17.4||17.26|17.1|17.1|17.99|18.07|18.38|18.58|18.47|17.75|17.67|17.656|17.309|17.46|17.92||17.985|18.12|18.65|19.04|19.01|18.6|18.23|18.1|17.97|18.18|17.755|16.56|16.19|15.925|15.53|15.931|15.5565|15.85|16.02|16.34|16.22|16.02|15.79|15.79|16.13|16.27|16.3|16.49|16.46|16.62|16.51|16.5|16.41|16.01|16.1||15.94|15.91|15.98|16.44|16.26|16.04|16.06|15.89|15.76|15.29|15.43|15.62|15.87|15.5|15.36|15.23|15.28|15.71|15.56|16.35|16.7|16.83|16.71|16.69|16.79|16.62|16.555|16.13|16.29|16.13|16.68|16.63|16.62||16.07|15.32|17.67|17.88|17.92|17.81|17.87|18.17|18.29|18.49|18.67|18.43|17.97|17.6|17.5|17.37|17.42|17.32|17.39|17.07|16.7801|16.6|16.54|17.23||16.93|17.35|17.25|15.77|17.1|16.41|16.805|16.97|16.74||16.81|16.71|16.72|16.67||16.37|16.425|16.57|15.92|15.92|15.86|16.08|16.44|16.3|15.665|15.305|15.07|15.23|16.92|16.93|16.77|16.85|16.23|16.69|16.675|16.56||16.63|16.7952|16.49|16.66|16.62|16.54|16.75|16.175|17.615|16.5|15.72|15.89|15.87|15.485|15.53|15.79|16.23|15.925|15.5|15.39|15.31|15.12|15.18|15.06|14.785|14.49|14.8|14.61|14.41|13.94|14.05|14.05|13.9|13.64|13.85|14.11|14.18|13.7617|13.555|13.41|13.59|13.53|13.56|13.48|13.78|14.29|14.35|14.43|14.33|14.53|14.625|14.81|15.33
02721|24354|/equities/unitil-corp|R2000VALUE|47.16|47.23|47.06|47.11|47.49|47.74|48.11|49.23|48.52|48.625|48.22|48.56|49.53|49.74|49.5854|49.65|50.01|49.5|49.23|49.71|49.88|51.71|52|51.93|52.88|52.61|53.19|53.26|51.66|51.06|49.53|51.08|50.975|50.74|49.95|49.13|49.1|49.95|49.68|50.09||50.2201|50.56|50.3601|50.39|51.08|50.655|50.865|52.895|52.61|52.86||53.37|52.4|52.95|52.5|53.32|53.38|53.94|53.68|52.23|52.08|51.91|51.78|51.82|52.16||52.74|53.18|54.25|54.17|54.39|55.08|55.12|55.02|56.04|56.275|57.235|56.91|56.71|56.61|56.31|55.6|54.54|55.21|54.295|55.35|55.35|57.74|57.85|58.15|58.11|58.08|57.61|57.41|57.265|57.71|57.535|57.715|58.51|57.96|58.36||59.58|57.215|56.91|56.4537|56.12|55.98|55.68|55.03|54.63|52.85|52.755|53.86|54.14|54.07|53.76|53.43|52.56|53.36|52.23|53.06|53.89|53.26|52.86|52.99|53.61|52.75|53|54.05|54.73|54.1|55.03|54.91|54.71||53.74|52.99|51|50.88|51.2|50.51|50.64|51.57|52.74|52.4786|51.7|52|51.21|51.01|50.77|50.87|51.33|51.1222|51.3|51.39|51.21|51.35|51.035|52.455||52.47|51.97|51.18|50.57|51.5|51.11|50.2|51.31|50.15||50.44|51.43|51.22|51.47||51.02|50.22|50.58|50.075|49.4301|49.04|50.3|51.655|51.75|51.31|51.21|51.03|51.51|51.78|51.48|52.71|53.64|52.27|51.86|51.99|52.54||51.63|52.0926|52.25|52.49|51.16|51.52|51.11|50.51|50.57|51.51|50.455|50.36|50.17|51.24|50.76|51.66|48.77|51.9323|52.01|51.82|51.13|50.03|48.96|47.7|47.73|48.315|48.55|47.63|46.75|45.22|45.82|45.34|45.11|44.67|45.51|46.17|46.86|45.78|45.95|46.85|48.66|48.82|48.3|48.08|48.51|49.11|49.14|48.98|48.84|48.8|50.15|50.63|51
02722|21245|/equities/cpb-inc|R2000VALUE|17.145|17.13|16.8|16.96|16.585|16.631|17.03|17.145|16.75|16.73|16.995|17.51|17.99|18.05|17.97|17.3683|17.86|17.88|17.6|17.595|17.86|18.06|18.06|17.87|17.44|18.035|17.65|17.6|17.59|17.5|16.77|16.43|16.37|16.17|15.93|15.51|15.46|15.25|15.25|15.71||15.82|15.7|16.09|15.57|15.59|15.86|15.64|15.89|16.29|16.26||16.2609|16.24|16.09|16.35|16.3|16.29|16.44|16.42|15.27|15.355|15.14|14.51|14.25|14.54||15.1|15.21|15.35|15.3|14.78|14.61|14.71|14.22|14.01|13.62|13.46|13.64|13.85|13.5|13.85|13.98|13.22|14.2|14.31|15.68|15.84|15.4|15.5|15.095|16.01|16.08|16.2501|16.15|16.134|16.05|16.32|16.71|16.65|16.94|17.04||16.91|16.6401|16.57|17.38|17.59|17.47|18.185|18.32|18.405|17.7083|17.82|18.28|18.75|18.485|18.43|18.83|17.91|18.47|18.01|19.58|20.625|21.81|21.83|21.775|22.06|21.98|22.17|22.38|22.55|22.8|22.88|22.82|22.93||23.09|23.1|23.25|23.16|23.095|23.09|23.23|23.82|23.76|23.695|23.67|23.15|22.13|21.7|21.84|21.62|21.62|21.71|20.865|20.8|20.45|20.01|20.23|20.82||21|21.14|20.695|20.61|20.63|20.475|20.21|20.62|19.96||20.155|19.71|19.72|19.62||19.42|19.26|19.105|18.91|18.955|18.59|18.93|19.445|19.85|20.27|20.29|20.08|20.14|20.11|19.97|20.511|20.78|20.42|20.44|20.815|20.97||20.79|20.77|20.55|20.55|20.22|20.54|20.68|20.59|20.84|20.27|19.64|19.82|19.87|19.45|19.05|19.55|19.87|20.24|19.65|19.2314|19.08|19.2|19.52|21.53|21.52|22.13|22.42|22.3|21.88|21.08|21.06|21.01|20.85|20.75|20.625|21.33|21.09|20.57|20.3|20.19|20.88|20.86|21.4|21.35|21.77|22.48|22.465|22.3041|22|22.23|21.86|21.9|22.24
02723|16218|/equities/great-southern-ba|R2000VALUE|50.43|50.3601|49.99|50.39|50.19|50.15|51.17|51.84|52.22|51.99|52.0927|53.21|53.22|53.91|54.62|54.05|54.18|55.13|54.86|54.75|54.59|54.98|55.43|55.065|54.55|53.95|53.6|53.5|54.89|54.96|54.98|53.55|52.825|53.45|53.24|51.87|51.35|50.55|49.52|50.87||50.82|50.59|51.5|50.17|49.9116|50.65|49.93|50.18|52.15|52.62||53.29|53.7|54.2|53.61|53.235|53.84|53|53.37|52.24|50.865|49.9|48.87|48.411|49.745||49.67|49.89|50.865|50.46|50.2001|50.08|51.4|49.78|48.25|49.24|47.73|48.745|49.03|48.68|49.26|48.4651|45.385|49.16|47.95|50.5|50.2749|49.76|49.765|50.08|51.98|51.36|51.2836|49.8466|49.19|49.775|49.79|50.12|50.07|49.9445|49.45||49.38|49.28|49.19|50.46|49.04|49.92|50.36|51.33|52.16|50.18|51.55|52.665|52.66|52.34|51.3|52.67|51.385|54.16|50.07|51.98|53.25|55.99|56.3|56.92|57.35|57.29|57.49|58.19|58.06|58.12|58.265|57.7103|58||58.25|58.08|57.82|57.74|58.0253|58.11|57.58|57.91|58.14|57.66|58.37|57.69|57.465|57.06|56.25|55.98|55.24|55.82|56.543|58.44|57.93|57.4|57.27|59.2601||58.78|58.595|58.66|58.8|58.57|59.22|58.185|58.86|58.87||59.24|59.6025|59.69|59.88||59.64|59.285|58.88|58.135|58.39|58.39|58.665|59.83|60.715|60.3276|60.425|60.5308|60.35|60.23|60.03|61.35|61.23|60.735|61.27|61.55|61.37||61.39|61.65|61.51|61.547|60.9601|61.4|60.2214|61.6|61.5|61.44|60.68|60.875|61.155|60.67|59.65|60.5|60.98|61.61|61.25|60.54|60.26|59.72|59.98|58.67|58.31|60.45|61.56|61.59|61.16|59|58.73|58.5|57.9|57.69|58.1|58.01|58.02|57.15|57.07|57.648|58.15|58.07|59.13|59.01|59.85|60.42|60.24|59.93|58.7|58.68|58.45|58.21|59.25
02724|16906|/equities/peapack-gladstone|R2000VALUE|27.1|27.2875|26.79|26.97|26.68|27.24|27.79|27.83|27.55|27.06|27.13|27.72|27.77|28.04|28.38|28.23|29.33|29.07|28.815|28.81|28.685|29.1|29.01|28.815|30.25|29.72|29.47|29.405|29.3|28.8|28.27|27.73|27.535|27.88|27.68|26.83|26.83|26.43|25.96|26.76||27.07|26.83|27.06|26.6|26.78|26.92|26.75|27.32|28.21|28.75||29.38|28.145|29.52|28.86|28.66|29.06|29.18|29.1|26.92|27.05|27.05|26.025|25.81|26.75||26.8101|26.97|27.3|27.61|27.3|27.22|26.5|25.35|24.93|24.57|24.22|24.43|24.32|24.2201|24.59|24.38|22.88|24.53|24.21|26.29|25.84|25.98|25.42|25.95|27.03|27.285|27.73|27.34|27.12|27.42|27.35|27.58|27.57|27.67|28.05||28.32|28.47|28.68|29.6|29.21|29.05|29.79|29.845|30.29|28.34|29.04|30.1|31.83|30.75|30.78|31.39|30.4246|32.32|30.15|32.51|34.46|36.54|36.29|37.54|37.58|37.155|37.01|37.12|37.14|37.19|37.56|37.4|37.69||38.02|38.03|37.62|37.56|38.11|37.52|37.85|37.98|37.83|37.945|37.29|36.73|36.65|36.35|35.83|35.14|35.045|34.76|35.2379|35.49|35.41|35.025|35.25|36.16||35.86|35.69|35.61|35.48|35.53|35.45|35.265|35.9|36.145||36.56|36.16|36.32|36.75||36.44|36.25|36.68|36.5|36.485|36.085|36.24|36.6|36.835|37.13|37.38|37.85|38.82|39.71|39.43|40.81|40.47|40.0737|40.2|40.3|41||40.85|40.81|40.53|40.6|40.22|40.49|38.85|40.0975|40.34|40.49|39.23|39.4|39.39|37.98|37.96|38.435|37.28|39|38.19|37.74|37.3|36.715|36.3|35.75|35.44|35.76|35.84|35.93|36.07|34.72|34.58|34.6815|34.68|34.51|35.13|35.26|34.97|33.75|33.55|33.29|32.6|32.55|32.79|32.51|33.335|34.29|34.32|33.87|33.22|32.9248|33.495|33.61|34.61
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.98|19.98|19.97|19.96|19.95|19.95|19.94|19.95|19.94|19.94|19.92|19.93|19.9|19.9|19.88|19.92|19.92|19.92|19.92|19.915|19.94|19.92|19.88|19.91
02727|960968|/equities/cambridge-bancorp|R2000VALUE|52.71|52.54|52.34|52.7|52.34|52.6|54.12|55.42|55.13|54.94|56.555|57.61|59.4|59.51|62.7|60.87|62.47|61.97|60.69|60.47|61.305|60.74|59.315|59.005|58.96|57.96|56.57|55.435|54.94|54.17|55.51|57.14|56.33|56.23|55.755|54.81|54.09|53.58|52.62|54.03||53.7|54.15|54.535|53.32|53.74|55.53|57.01|57.52|58.78|58.5||58.4|58.85|58.09|58.86|57.78|57.82|57.01|56.82|50.29|52.04|51.41|50|49.6165|50.81||50.79|50.83|51.89|53.52|51.4|50.5|50.82|48.53|47.731|48.88|47|47|46.6|46.925|47.87|47.64|44.62|47|46.19|50.43|51.32|51.45|51.21|51.2|61.4|61.32|62.17|61.12|61.09|62.12|62.31|62.4|62.04|63.78|63.36||62.55|62.62|62.75|63.985|63.71|63.57|65.94|66.46|65.65|64.4548|64.84|66.3|67.75|67.14|66.865|67.25|65.05|66.57|62.28|67.3|70.03|73.26|73.88|75.83|75.76|76.23|77.85|78.45|78.7|78.37|79.33|79.18|79.46||79.01|78.43|81.98|82.61|83.89|83.07|82.96|82.79|82.5|82.32|82.08|80.97|79.42|78.57|78.26|76.91|76.85|76.5|76.5|82.48|81.78|81.81|82.05|83.7||84.09|82.68|82.28|82.26|81.45|82.84|80.81|81.75|82.05||81.71|81.28|80.95|81.0101||82.01|80.83|81.66|82.19|81.56|82.08|81.1|83.05|85.65|85.39|86.38|87.4|87.58|87.48|86.5522|87.51|87.54|85.43|84.325|85.64|89.24||88.78|90.22|90.7418|89.71|89.36|88.88|89.6|89.8|90.75|88.3|86.5|85.7125|85.25|84.07|82|82.45|85.39|87.7|86.26|84.205|84.52|84.21|83.51|82.94|81.39|82.9|83.7|84.245|82.525|79.725|80.15|78.15|78.11|77.85|79.53|80.67|81.44|80.18|79.36|80.23|79.8|79.8|79.75|79.505|81.7|82.48|81|81.17|79.35|79.41|79.81|80.17|82.675
02728|24439|/equities/argan|R2000VALUE|41.39|41.095|40.64|40.3|39.92|39.97|40.17|39.77|39.675|40.1|40.16|40.285|39.86|39.87|39.5|39.33|39.27|39.405|38.4101|38|37.95|37.66|37.59|37.365|37.805|38.23|38.45|38.49|38.57|38.6|39.59|39.58|40.15|40.1|40.09|39.2|39.18|38.92|38.45|39.04||39.1401|39.38|39.77|39.51|39.52|38.81|38.32|39.875|39.79|39.75||39.29|39.94|40.04|39.51|38.2|37.7901|44.1|43.8727|41.05|40.84|39.96|39.81|39.81|41.0901||41.36|41.08|41.535|41.04|41.17|41.22|41.5|41.97|41.66|41.25|41.01|40.53|40.1301|39.865|40|40.1571|39.58|40.64|40.1509|40.23|39.47|39.17|39.22|39.76|39.75|39.14|38.03|38.17|39.01|38.6815|38.83|38.4101|38.62|38.14|38.1||38.3|38.71|39.65|40.28|39.805|39.625|39.41|39.675|39.6101|39.05|39.25|39.97|40.625|40.03|39.5|39.53|39.24|40.61|39.86|41.38|39.97|39.4|39.23|38.96|39.52|38.78|38.5|38.78|38.65|39.19|39.46|39.04|39.225||39.34|39.35|38.59|38.72|39.04|39.02|38.9501|39.47|39.97|40.44|40.25|38.83|38.585|38.19|38|37.96|37.81|37.87|38.13|37.75|36.75|36.56|37.52|38.58||38.21|38.7516|37.75|36.7|36.78|36.8|36.106|36.43|36.61||36.51|36.12|36.01|36.2001||36.01|35.68|35.41|35.25|35.71|35.12|35.64|35.15|35.22|33.85|33.73|32.975|37.21|37.406|37.0334|37.0824|37.35|36.67|36.9|36.625|36.32||36.665|36.6096|36.25|35.93|35.21|36.31|36.54|36.32|36.81|36.26|34.175|33.9|34.03|33.42|33.7|34.05|34.4|34.27|33.975|33.69|32.86|33.08|32.25|31.725|31.64|32.79|33.41|32.91|32.53|31.66|31.84|31.74|31.73|31.9|32.3|32.83|33.35|32.31|32.11|31.585|32.21|31.26|31.62|31.615|32.27|32.37|32.56|32.67|32.72|33.56|33.7|34.19|34.5
02729|16234|/equities/hafc|R2000VALUE|17.31|17.27|16.92|17.13|16.99|17.07|17.54|17.69|17.8|17.8|17.99|18.61|18.95|18.87|18.94|18.7|18.97|18.62|18.5|18.465|18.515|18.635|18.61|18.563|17.95|17.74|17.09|17.04|16.97|16.975|16.485|16.21|16.19|16.22|15.98|15.1941|15.33|14.94|14.7|14.955||15|14.92|15.26|15.02|15|15.13|15.07|15.1|15.7|15.81||15.88|15.96|16.04|16.15|16.01|16.06|16.43|16.53|15.18|15.115|14.86|14.18|14.345|14.7||14.39|14.62|14.99|15.1001|14.555|14.59|14.8112|13.78|13.85|13.69|13.64|13.68|13.82|13.855|14.12|14.08|13.35|14.5|14.91|15.592|16.12|16.04|15.8|17.2|17.85|17.85|17.91|17.72|17.7|17.605|17.68|17.84|17.8|18.005|18.2066||17.94|17.695|17.78|18.23|18.24|18.245|18.72|18.835|19.06|18.14|18.43|19.12|19.78|19.26|19.21|19.05|18.95|19.725|19.37|20.55|21.55|22.57|22.685|22.89|23.1|22.97|23.43|23.58|23.66|23.77|23.94|23.6854|23.57||23.46|23.56|23.49|23.59|23.61|23.3108|23.45|23.64|23.4501|23.54|23.49|23.72|23.1001|22.85|22.825|22.8|22.66|22.29|24.32|24.455|24.22|23.92|24.13|24.82||24.73|24.935|24.38|24.12|24.12|24.39|24.06|24.36|24.325||24.69|24.32|24.34|24.64||24.5|24.17|24.38|24.24|23.79|23.74|24.035|24.45|24.78|24.94|24.945|24.86|24.78|24.8201|25.11|26.41|26.49|26.13|26.6|26.49|26.27||26.25|26.02|25.96|26.035|25.64|25.815|26.12|25.87|26.25|25.82|25.51|26.005|26.1|25.61|25.31|25.78|26.45|26.575|26.315|26.21|26.07|25.26|25.09|24.55|24.38|24.89|25.25|25.3|24.89|23.61|23.65|23.71|23.77|23.69|24.56|24.66|24.4|23.77|23.535|23.3|23.24|23.25|23.44|23.516|24.07|24.82|24.66|24.21|23.71|23.99|23.74|23.84|24.585
02730|48652|/equities/orchid-isla|R2000VALUE|9.645|9.53|9.36|9.4818|9.395|9.36|9.47|9.3781|9.41|9.64|9.71|9.855|10.005|10.0541|10.05|10.09|10.06|10.01|10.04|10.24|10.38|10.31|10.39|10.86|11.02|10.84|10.67|10.6|10.5|10.55|10.34|10.19|10.19|10.15|10.06|10.03|9.92|9.75|9.59|10.11||10.19|10.25|10.25|10.25|10.05|9.87|9.93|10.07|10.23|10.27||10.26|10.2|10.1947|10.18|9.9678|9.97|10|10.16|10.185|10.13|10.22|9.94|9.945|9.95||9.6|9.5199|9.8|10.035|9.99|9.93|9.94|9.845|9.9|9.98|9.925|9.88|9.8501|9.78|9.755|9.68|9.56|9.5|9.37|10.02|10.59|10.6|10.8|10.8015|10.76|10.83|10.85|10.85|10.88|10.84|10.84|10.83|10.905|10.88|10.57||10.99|10.72|10.62|10.485|10.48|10.375|10.44|10.365|10.4|10.01|9.96|10.06|10.215|9.98|9.86|9.8325|9.835|10|9.6517|10.04|10.43|10.73|10.75|10.93|10.83|10.765|10.82|11.29|11.32|11.45|11.3525|11.36|11.3098||11.55|11.4099|11.45|11.4503|11.62|11.6|11.63|11.9699|11.8655|11.95|12.35|12.47|12.11|11.92|11.85|12.1465|12.005|11.92|11.95|11.96|11.97|11.81|11.89|11.97||11.7847|11.86|11.64|11.23|11.14|10.91|10.75|10.75|10.51||10.385|10.4|10.495|10.869||10.995|10.8|10.9|10.475|10.62|10.55|10.53|10.48|10.62|10.44|10.385|10.55|10.41|10.3575|10.595|10.74|10.87|10.55|10.41|10.71|10.77||10.49|10.46|10.28|10.26|10.18|10.36|10.55|10.51|10.55|10.51|10.2|10.255|10.18|9.83|9.48|9.88|9.92|9.94|9.4715|10.03|9.83|9.31|9.41|9.44|9.47|9.4|9.56|9.33|9.36|8.84|8.665|8.13|8.18|8.375|8.46|8.41|8.46|7.95|8.18|8.1006|8.995|9.0148|9.105|10.075|10.575|11.35|11.505|11.74|11.8602|12.15|12.32|12.42|12.59
02731|15578|/equities/bank-of-marin-ban|R2000VALUE|18.83|18.76|18.56|18.6001|18.59|18.77|19.23|19.54|20.04|20.21|20.62|21.03|20.91|20.84|20.61|20.525|21.3|21.07|20.44|20.6|20.56|20.88|20.705|20.58|19.9|19.45|18.83|19.61|19.88|19.2|18.33|17.88|17.78|17.98|17.84|17.16|17.165|17.42|17.01|17.58||17.79|17.63|18.215|17.83|18.241|18.52|18.56|18.5|18.85|18.95||18.875|18.64|18.715|18.85|18.3224|18.87|18.01|17.87|17.51|17.32|16.8|16|16.03|16.71||17|17.0701|17.45|17.18|16.2|16.19|16.46|15.56|15.38|14.79|14.39|14.03|14.19|14.02|13.84|14.25|12.8883|14.57|14.9001|16.61|17.52|17.94|17.79|18.22|19.85|20.75|20.87|20.31|20.2|19.88|20.27|20.76|20.91|21.03|20.9||20.91|20.41|20.37|21.26|21.53|22.06|22.5|22.94|23.03|22.295|22.37|23.51|24.51|23.75|24.3|24.195|23.0991|23.84|23.45|25.06|26.66|28.13|29.38|29.79|29.91|29.71|28.94|28.98|29.1|29.13|29.34|29.5|29.79||29.83|29.78|29.93|30.03|30.18|30.1|30.04|30.43|30.58|30.5|30.53|30|30.01|29.68|29.5|29.44|29.35|29.37|29.01|30.82|30.99|31.05|31.42|31.91||31.85|32.2|32.07|32.3|31.8166|30.95|32.08|32.49|32.32||32.54|31.4468|31.45|32.375||32.79|32.375|31.55|31.315|32.14|31.81|31.49|32|33.29|33.59|33.68|33.9|34.01|34.13|34.02|34.99|34.45|33.2|34.0611|34.33|34.77||34.57|35.13|34.79|34.82|34.61|34.66|34.71|34.03|34.15|34.67|34.01|34.1|34.14|33.09|34.26|34.8|35.74|35.75|35.2|34.1|31.08|33.04|31.96|31.83|31.66|31.85|32.35|32.44|32.28|31.03|31.27|31.2|30.87|30.48|30.62|30.66|30.62|29.935|29.92|30.06|30.27|30.25|30.7|30.35|30.6125|31.57|31.23|30.82|30.74|30.9|30.42|30.26|30.95
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE|29.9475|30.5329|30.4806|30.4139|30.3092|32.6224|32.4986|32.6224|32.9746|33.1031|32.6986|33.9456|34.0693|34.355|33.9103|33.1967|33.4193|33.5397|33.3544|33.2803|33.4285|33.7528|32.7985|32.59|31.9924|31.9739|31.3717|30.5657|30.1857|29.6391|28.6385|28.1474|27.9899|28.7774|28.9211|28.4578|28.4161|27.5637|26.826|27.1653||27.295|27.2765|26.9337|25.9331|25.303|25.1085|24.7101|24.3395|24.4692|24.3487||25.4142|25.1548|24.8583|25.6736|25.0251|25.0158|24.812|23.9318|22.8848|22.959|22.3753|21.5692|21.1708|21.2171||21.7174|20.9392|22.505|22.6347|23.1257|22.8107|22.4308|22.3753|22.227|22.0973|21.3283|22.593|23.0609|22.505|22.82|21.7638|21.5136|22.2641|22.8107|24.1078|24.0893|23.7842|24.1356|24.3765|24.8768|25.0343|25.4976|25.3401|25.6366|26.2759|26.8874|27.4525|28.7774|29.0832|28.5088||28.4717|27.4433|27.5035|30.1579|29.8337|30.1116|29.8337|28.8701|27.6286|26.4148|27.5969|28.4995|28.3235|27.7305|26.8688|26.7854|25.0752|26.8086|26.5723|28.342|28.8052|29.1666|30.0097|30.4266|29.5557|30.334|29.3334|29.3334|29.0925|27.5637|28.1196|28.3049|29.5372||29.111|30.7787|30.4359|30.9918|31.0659|30.195|29.6715|29.5557|29.5464|28.896|29.6669|29.1203|29.2592|30.0282|30.2599|31.5014|31.4087|31.1586|30.4591|30.2877|29.8429|29.8151|30.1302|29.7966||28.7682|28.8979|28.5227|28.4346|28.9072|29.1388|27.9806|26.7762|26.9985||28.707|27.8046|27.7584|28.833||27.9806|27.1746|28.8794|27.8787|27.434|26.7762|27.2858|27.3877|27.5637|26.4704|26.7577|27.258|28.4995|29.5742|30.4869|31.9368|34.0586|33.5886|35.0592|35.3464|36.9771||36.5974|36.9307|34.6145|35.1427|36.0506|36.4953|36.4119|36.0042|35.3649|33.2988|33.721|34.5378|35.5797|34.5018|33.0044|32.6707|32.5561|34.8806|34.7453|35.963|35.8097|34.5559|35.5977|34.5198|34.3428|32.4723|31.5162|31.1508|30.2533|30.0008|27.9893|28.3088|29.2701|30.2569|29.234|28.6838|27.7457|26.4378|25.5088|25.4637|25.1029|23.4432|22.9832|23.4702|26.1582|25.5719|25.0803|24.5442|25.2833|26.2484|29.1213|29.1168|29.6309
02734|15421|/equities/anika-therapeutics|R2000VALUE|18.04|18|18.5|18.595|18.81|18.43|18.42|18.29|18.12|18.315|18.28|18.85|18.29|18.21|19.55|20.34|21.04|21.95|21.8|22.3|22.96|23|23.99|24.41|24.7|24.67|24.96|25.22|25.05|24.98|24.97|24.84|24.9|25.29|25.17|24.89|24.85|24.72|24.99|25.5||25.84|25.97|26.08|26.01|25.86|25.86|26.28|26.64|26.69|25.98||26.54|26.67|26.8|27.14|27.5|26.59|26.45|26.595|26.45|26.04|26.61|26.52|26.35|26.74||26.68|26.6|26.39|26.6|26.6|26|25.48|25.19|25.2|25|25|24.85|24.485|25.29|25.61|25.83|25.32|25.59|25.59|25.6|25.58|25.7339|26.03|26.07|26.17|26.64|26.86|27.2|27.52|27.7|26.99|27.015|27.15|27.3|28||27.95|28.06|27.87|28.32|28.07|27.72|28.01|27.93|27.65|27.51|27.5|27.13|25.76|26.56|26.21|26.53|26.25|26.44|25.68|25.91|26.87|25.78|23.02|28.31|31.31|31.145|31.11|31.18|30.85|30.9|31.64|30.1251|30.01||29.88|28.8515|30.61|30.7|29.88|29.76|29.85|30.31|30.76|31.2|31.48|31.35|30.34|30.06|30.03|30.5|30.95|29.6641|30.02|30.12|30.2562|29.88|30.47|30.96||30.45|29.84|30.23|29.96|29.92|29.4515|29.2|28.93|29.0593||28.75|28.64|28.07|27.59||27.8|27.01|27.9|28.13|28.15|28.75|29.05|30.28|30.36|30.385|30.6|31|30.66|30.39|30.2|30.97|30.93|29.54|29.1|29.05|30.08||30.37|30.13|30.1|29.804|29.9|30.39|30.68|30.52|30.875|30.215|27.7|27.03|29.52|28.67|28.72|29.31|28.65|27.715|27.4075|26.59|26.39|25.55|24.98|24.64|24.81|24.8|24.55|23.85|23.8|23.54|24.07|23.8001|23.79|23.19|24.5|24.18|24.16|23.2758|23.23|23.33|23.67|22.96|22.95|22.87|22.99|23.1|22.65|22.7|22.41|22.26|21.98|22.05|22.71
02737|17390|/equities/trustco-bank-corp|R2000VALUE|28.35|28.315|27.88|28.12|28.16|28.11|28.56|28.7|28.72|28.82|29.21|29.52|29.91|29.84|30.0359|29.76|30.28|30.0235|29.95|29.8|29.9|30.22|30.46|30.3|30.04|28.0267|29.87|29.92|30.03|29.94|29.13|28.92|28.625|29.21|29.05|28.64|28.44|28.44|28.16|28.78||28.62|28.44|28.495|27.82|28.035|28.25|28.47|28.75|29.54|30.085||30.37|30.65|30.54|30.3|29.89|30.18|30.25|30.14|28.26|28.27|27.9|27.18|27.49|28.31||28.37|28.35|28.62|28.82|28.1963|28.02|28.66|27.63|27.41|27.5662|27.34|27.45|27.269|27.4|27.96|28.365|27.55|28.698|28.3|29.0801|29.66|29.29|28.55|29.6|29.36|29.18|29.2301|29.4|29.27|29.66|29.78|30.485|30.6|30.89|30.73||30.69|30.63|30.64|31.59|31.515|31.47|31.9036|32.265|32.7|31.74|31.95|32.6|34.13|33.61|33.33|33.535|32.11|32.78|31.66|33.75|34.845|35.8254|35.84|36.39|36.685|36.37|37.01|37.1|36.96|36.67|36.63|36.62|36.65||36.61|36.03|36.23|36.2|36.48|36.29|36.35|37.1|36.955|36.7303|36.51|35.96|35.72|34.65|34.54|33.58|33|32.65|36.77|36.77|37.17|36.81|37.32|38.29||38.07|37.95|37.57|37.15|37.23|37.33|37.06|37.45|37.6||37.365|37.01|37.135|37.27||37.25|36.88|37.37|37.19|37.0601|36.96|37.14|36.95|37.76|37.745|37.88|38.02|37.9|37.535|37.36|37.94|38.04|37.66|37.96|38.12|38.83||38.61|38.975|36.19|38.44|37.81|37.92|37.64|37.165|37.23|37|36.61|36.7|36.98|36.51|36.08|36.52|35.01|36.93|36.245|36.025|35.37|34.36|33.52|32.54|32.52|33.14|33.62|33.545|33.29|32.09|31.945|31.92|31.8|31.76|32.245|32.31|32.45|31.57|31.41|31.68|32.06|32.11|32.72|32.8|33.17|33.72|33.77|32.65|33.105|33.28|32.52|32.73|33.12
02738|15529|/equities/barrett-business|R2000VALUE|23.9575|24.08|23.92|23.84|23.5525|23.5975|23.5|23.45|23.3775|23.765|23.7025|23.48|23.4463|23.4175|23.4525|23.49|23.2155|23.1563|23.115|22.4325|22.4|22.4725|22.4775|22.3213|22.7313|22.635|22.485|22.6025|22.8375|22.7025|22.325|21.925|21.5525|21.55|21.4625|21.4375|21.38|21.4275|21.4075|21.645||21.675|21.6525|21.175|21.215|21.1875|20.61|21.1063|21.71|21.965|21.8825||22.0275|22.0825|22.2475|22.54|22.63|22.5275|22.5075|22.2575|21.6725|21.5125|21.2175|20.9356|20.7025|20.75||20.805|20.6075|20.8125|20.945|20.675|20.61|20.1075|19.875|19.9225|20.1025|19.9775|19.6975|20.02|19.6275|19.3575|19.3419|19.0562|20.535|20.32|20.8325|20.5325|20.41|20.375|20.58|21.36|21.5888|21.8125|21.8575|21.8738|21.88|21.98|22.125|22.1175|21.9375|21.595||21.7125|21.8275|21.7725|22.1825|21.95|21.965|21.145|21.675|21.5275|21.2625|21.3625|21.3525|21.4912|21.4375|21.2775|20.9487|21.1252|21.68|21.575|22.3375|22.6025|22.49|22.875|22.6225|22.3312|21.7075|23.8975|23.9575|24.0825|24.0125|24.2175|24.25|24.5125||24.555|24.165|23.73|23.68|23.6525|23.76|23.4425|23.98|24.2075|24.305|24.33|23.9775|23.75|24.0075|23.815|23.87|23.795|23.7225|23.675|23.655|23.6975|23.62|23.795|24.255||23.9|23.75|23.75|22.9675|23.1125|22.6425|22.5275|23.0775|23.0225||23.0075|22.8|22.8925|23.105||23.3625|23.2925|23.74|23.185|23.01|22.9775|23.0525|23.5662|23.3075|23.2075|23.23|23.3575|23.8225|24.18|23.91|24.31|24.36|23.76|23.9625|24.285|24.4075||24.425|24.3175|24.085|23.9725|23.5|23.665|23.815|23.8475|23.93|24.04|23.53|23.35|22.575|22.1875|21.41|21.2275|21.58|21.295|20.9825|20.565|20.76|21.05|20.775|20.6175|20.4675|20.455|20.5275|20.0125|19.96|19.76|19.67|19.7275|19.6875|19.3647|19.6375|19.9725|19.5212|19.48|19.395|19.105|18.9847|19.0987|19.1325|19.3|19.6894|20.0525|19.79|19.8|19.6575|19.9775|19.9975|20.1119|20.59
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE|8.35|8.3|8.225|8.29|8.25|8.09|8.09|8.12|8.24|8.25|8.335|8.45|8.56|8.58|8.33|8.22|8.48|8.45|8.22|8.29|8.35|8.545|8.51|8.35|8.44|8.2|8.26|8.17|8.15|8.32|8.065|7.86|7.7|7.77|7.7|7.33|7.25|7.22|7.14|7.34||7.58|7.51|7.38|7.295|7.455|7.37|7.1895|7.25|7.215|7.3||7.4|7.4|7.56|7.6|7.6|7.52|7.62|7.53|7.18|7.07|6.95|6.86|6.98|7.24||7.42|7.23|7.71|7.67|7.54|7.46|7.3|7.36|7.24|7.48|7.34|7.42|7.23|7.23|7.024|7.04|6.85|7.12|7.16|7.81|7.64|7.36|7.31|7.71|8.06|7.91|8.0201|8.005|8.05|8.04|7.9|7.92|8|8.25|8.18||7.89|7.65|7.8|7.87|7.89|7.86|7.76|7.74|7.715|7.55|7.75|7.7|7.855|7.78|7.57|7.69|7.56|8.255|8.51|9.33|9.72|9.3406|9.45|11.29|11.32|11.015|10.73|10.7601|10.77|10.63|10.68|10.625|10.85||10.895|10.955|10.84|10.975|10.71|10.72|10.83|10.97|10.975|11.32|11.475|11.285|11.02|11.14|11.1116|11.01|11|10.855|10.85|10.74|10.6|10.71|10.85|10.74||10.92|10.8|10.95|11.12|11.54|11.41|11.2|11.26|11.25||11.22|11.36|11.32|11.58||11.43|11.25|11.19|11.16|11.06|11.47|11.55|11.71|11.66|11.75|11.82|11.66|12.03|11.96|11.82|11.5|11.53|11.25|11.345|11.41|11.58||11.43|11.45|11.25|11.01|11|11.32|11.36|11.52|11.62|11.1026|11.06|11.23|10.72|10.69|10.26|10.47|10.86|10.1958|10.68|10.041|10.66|10.08|10.15|9.76|9.76|9.64|9.495|9.36|9.03|8.66|8.77|8.62|8.82|8.76|8.9259|8.995|9.08|8.77|8.65|8.31|8.52|8.46|8.7|8.72|9.3|9.24|9.39|9.68|9.68|10.385|10.395|10.6|11.17
02740|20841|/equities/suncoke-energy-inc|R2000VALUE|9.13|9.05|8.91|8.91|9.02|9.04|9.02|9|9.02|8.725|8.9|9.005|9.08|9.095|9.2|9.05|9.12|9.12|8.81|9.6716|9|8.74|8.61|8.55|8.63|8.65|8.42|8.295|8.26|8.12|8.1|8.1|8.1|8.18|8.22|8.11|8.02|7.86|7.67|7.89||7.88|7.79|7.65|7.51|7.635|7.76|7.755|7.86|7.99|7.71||7.65|7.62|7.62|7.52|7.37|7.43|7.53|7.58|7.255|7.165|6.98|6.75|6.71|6.84||7.15|7.18|7.29|7.44|7.52|7.49|7.4|7.31|7.34|7.56|7.5|7.515|7.57|7.75|7.71|7.55|7.367|7.48|7.44|7.69|7.69|7.675|7.8|7.98|8.19|8.13|8.455|8.45|8.5115|8.53|8.5|8.65|8.625|8.715|8.62||8.61|8.53|8.62|8.9|8.9|8.82|8.82|8.59|8.54|8.34|8.4|8.47|8.605|8.57|8.48|8.29|8.42|8.84|8.87|9.135|9.52|9.545|9.51|9.72|10.07|9.76|9.53|9.31|9.12|8.885|9.095|9.26|9.245||9.65|9.57|9.29|9.47|9.4001|9.22|9.21|9.09|9.41|9.324|9.15|8.77|8.635|8.82|8.87|9.03|9.07|9.092|9.08|9.175|9|8.88|9.03|9.06||8.905|8.74|8.64|8.66|8.68|8.655|8.5|8.08|8.4||8.541|8.54|8.45|8.64||8.53|8.32|8.54|8.315|8.17|8.01|8.085|8.3|8.4|8.03|8.16|8.525|8.44|8.42|8.41|8.41|8.452|8.24|8.245|8|8.25||8.16|8.215|7.84|7.96|8.02|8.24|8.22|8.25|8.31|8.225|8.04|8.4096|8.3|7.905|7.39|7.375|7.34|7.06|6.59|6.6|6.71|6.495|6.64|6.505|6.36|6.39|6.47|6.37|6.28|6.19|6.13|6.16|6.18|6.18|6.19|6.19|6.23|5.96|5.77|5.77|5.81|5.765|5.72|5.79|6.105|6.13|6.15|6.02|6.02|6.19|6.25|6.56|6.73
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE|5.53|5.33|5.32|5.25|5.45|5.18|3.77|3.895|3.86|4.0239|4.11|3.98|4.19|3.94|3.89|3.9|3.685|3.84|3.82|3.54|3.67|3.78|3.57|3.5|3.62|3.57|3.62|3.795|3.85|4.01|3.895|3.68|3.58|3.67|3.515|3.45|3.48|3.355|3.22|3.215||3.18|3.19|3.09|3.1|3.03|3.025|3.045|3.07|2.995|2.95||2.925|2.935|2.99|3.04|2.965|3.08|3.01|3.11|3.04|2.99|2.87|2.65|2.67|2.82||2.85|2.87|3.2|3.025|3.005|3.1238|3.2|3.44|3.41|3.15|3.1|3.12|3.165|2.99|2.76|2.75|2.625|2.69|2.67|2.43|2.45|2.49|2.475|2.55|2.63|2.5|2.4472|2.43|2.42|2.43|2.39|2.27|2.25|2.38|2.28||2.28|2.37|2.54|2.72|2.83|2.76|3.05|3.005|3.08|3.05|3.065|3.33|3.44|3.23|3.37|3.625|3.62|3.89|4.32|4.22|4.7|6.225|5.76|5.44|5.77|5.97|6.07|5.17|5.17|5.3001|12.53|11.94|11.99||11.36|12.7|12.55|12.26|12.24|12.26|12.48|12.2|12.15|12.2245|12.5605|12.3|12.2|12.16|12.46|12.4|12.34|12.15|12.415|12.31|12|12.13|12.38|13.12||13.4949|11.8861|11.818|10.1111|9.51|8.3701|7.82|6.64|7.39||6.6264|6.64|6.04|5.97||6.055|6.09|6.215|5.935|5.42|5.2|5.3|5.11|5.79|5.335|5.26|5.9|6.06|6.2|6.4|6.52|6.66|6.28|6.4|6.63|6.675||6.68|6.38|6.47|6.4|6.65|7.04|6.81|6.73|6.785|6.86|5.91|5.691|5.6|5.48|5.47|5.48|5.555|5.38|5.08|5.05|5.05|5.02|4.945|5.405|5.11|6.43|6.73|6.76|7.36|6.8431|6.98|7.27|7.365|7.9|7.89|7.73|8.0975|7.94|7.6101|7.26|8.05|7.735|7.8|7.61|7.8483|8.09|8.43|8.53|8.36|8.24|8.11|7.9|8.17
02742|15952|/equities/dxp-enterprises|R2000VALUE|34.8|34.7805|34.44|34.27|33.9|33.43|33.88|33.29|33.27|33.15|32.63|32.17|32.29|32.01|28.7|37.0465|36.77|36.99|37.035|37.84|37.4497|37.895|37.65|37.17|38|38.31|38.23|37.74|37.88|36.79|37.27|37.19|36.9|37.26|37.2087|37.02|36.75|36.41|36.04|36.77||36.44|36.36|36.3|35.96|36.02|36.08|35.59|35.64|36.25|35.79||35.63|35.52|35.36|35.85|35.21|35.0001|33.76|34.02|33.08|31.83|32.28|31.46|31.3401|31.81||31.98|31.5001|31.51|31.67|31.64|31.31|30.91|29.91|29.3|27.97|26.1|25.43|22.06|24.06|24.08|24.1|23.9|25.36|25.59|25.39|24.65|24.3|24.19|24.44|25.045|25.21|26|25.015|25.38|26.29|26.01|26.33|26.58|26.48|26.15||25.42|26.12|26.21|26.79|26.42|26.47|26.77|27.24|26.75|25.13|26.04|26.3|26.16|25.75|25.14|25.021|24.98|26.55|25.74|27.27|28.13|28.87|28.91|28.74|29.74|29.1488|28.5653|28.9|29.11|28.903|28.98|28.5|28.39||28.4551|29.83|29.54|30.28|30.5038|29.96|30.2|30.61|30.58|30.435|30.81|30.81|30.1|29.37|29.35|29.47|29.56|28.88|28.66|28.65|28.97|28.8|29.17|29.67||29.95|29.5101|29.255|28.7|28.64|28.12|27.16|27.27|27.03||27.42|26.88|26.85|27.445||27.26|26.9|26.63|26.27|25.8|26.2|26.175|26.63|26.15|25.41|25.14|25.6|25.38|25.69|25.41|25.69|25.39|24.6901|25.02|25.15|26.17||26.26|26.1293|26.46|26.25|25.287|25.65|26.11|26.0326|26.52|26.35|25.43|29.47|29.08|28.38|27.61|28.27|28.4301|27.45|27.37|27.13|26.1961|26.39|25.7773|25.475|24.87|25.41|25.4201|24.86|24.4|23.65|24.6|23.2581|24.98|24.85|25.515|24.8025|25.25|23.44|23.42|23.14|23.5|23.65|23.7|23.54|24.64|25.6|25.1|25.96|25.68|25.8241|25.88|25.49|25.8
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE|11.54|11.39|11.36|11.29|11.49|11.65|11.45|11.11|10.98|10.91|10.9|10.89|10.88|10.93|10.91|10.91|10.96|11.01|10.93|10.91|10.93|10.9|10.9|10.865|10.81|10.86|10.8|9.33|9.42|9.75|9.64|9.47|9.41|9.19|8.9602|8.77|8.88|8.7201|8.61|8.675||8.67|8.68|8.46|8.42|8.22|8.44|8.63|8.96|9.04|9.05||8.68|9.19|9.25|9.42|9.31|9.2|9.45|9.5692|9.27|9.0051|8.89|8.4406|8.64|8.6001||8.35|8.38|8.51|8.43|8.05|8.13|8.14|8.11|8.21|8.15|8|7.93|8.22|8.42|8.41|8.225|7.9699|8.4|8.07|8.31|8.19|8.0851|8.18|8.36|8.444|8.4601|8.59|8.23|8.28|8.25|8.24|8.3|8.385|8.39|8.38||8.52|8.54|8.64|8.65|8.6|8.5|8.52|8.5|8.45|8.23|8.44|8.61|8.6293|8.33|8.75|8.5|8.15|8.19|8.06|8.89|9.71|9.85|9.74|9.8|9.58|9.27|8.97|8.15|8.195|8.13|8.27|8.24|8.34||8.63|8.725|8.91|8.95|8.64|8.5|8.71|9.08|9.23|9.42|9.56|9.55|8.98|9.03|8.96|9.325|8.95|8.752|8.86|8.655|8.4195|8.28|8.35|8.66||8.57|8.5|8.66|8.9|9.31|9.13|8.8581|8.47|8.46||8.47|8.27|8.15|8||8.7|8.95|9.37|9.3|9.11|9.04|9.39|9.53|9.47|9.47|9.42|9.43|9.36|9.44|9.395|9.41|9.48|9.33|9.4259|9.3|9.97||9.72|10.13|9.9|8.96|8.36|8.52|8.63|8.68|8.8288|8.78|8.64|9.68|9.43|9.48|9.695|10.5|10.64|10.475|10.33|9.85|9.68|9.21|8.93|8.93|8.97|8.97|9.21|9.09|9.11|9.12|8.965|9.28|9.9|9.84|9.98|10.77|9.78|8.88|8.76|8.59|8.77|8.65|8.93|8.88|8.93|9.01|9.11|8.92|8.94|9.1|8.995|9.53|9.67
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE|||||||||21.08|21.52|21.79|22.15|22.4|22.44|22.44|22.54|22.87|22.66|22.48|22.48|22.5|22.4|22.3|22.3|22.54|22.51|22.65|22.6|22.155|22.06|21.8|21.77|21.68|21.68|21.8|21.23|21|21.1|20.8747|21.2||21.16|20.95|20.73|20.6|20.45|19.93|19.9|20.11|20.46|20.59||20.9|20.63|20.73|20.625|20.69|20.68|20.54|20.24|19.91|19.89|19.64|19.1659|19.13|19.16||18.88|18.83|19.28|19.72|19.68|19.71|19.25|16.39|16.55|16.71|16.58|16.57|16.74|16.6|16.62|16.78|16.56|16.79|16.68|17.06|17.12|16.885|16.8|17.05|17.1953|17.355|17.32|17.295|17.3|17.17|17.05|17.06|17.21|17.16|17.16||17.18|17.1|17.075|17.3|17.28|17.34|17.13|17.01|17.09|16.55|16.61|16.75|17.26|17.22|16.77|17.3|17.45|17.5|16.15|16.18|16.72|16.84|16.68|17.14|17.265|17.18|17.07|17.29|17.31|17.37|17.52|17.59|17.61||18.08|17.93|17.91|17.99|18.09|17.835|17.87|18.14|18.565|18.58|18.73|18.89|18.59|18.595|18.5701|18.61|18.53|18.49|18.41|18.34|18.25|18.25|18.42|18.46||18.53|18.21|17.8809|17.77|18.31|18.51|18.48|19.13|18.83||18.78|18.64|18.545|18.79||18.61|18.35|18.855|18.5|18.29|18.18|18.375|18.54|18.52|18.11|18.29|18.4|18.445|18.42|18.43|18.81|18.82|18.55|18.44|18.6|18.89||18.875|18.93|18.86|18.83|18.33|18.46|18.625|18.52|18.65|18.6|18.08|18.32|18.43|18.465|18.15|18.49|18.67|18.67|18.5|18.51|18.27|18.405|18.31|17.39|17.32|17.19|17.47|17.09|16.84|16.24|16.5|16.4|16.235|16.165|16.53|16.32|16.01|15.4485|15.07|15.0901|15.29|15.32|15.455|15.7|15.91|16.09|16.04|16.22|15.8|15.92|15.945|16.25|16.6726
02746|17521|/equities/vse-corp|R2000VALUE|54.16|53.49|52.46|52.87|52.88|51.9129|52.425|51.68|52.6|52.79|52.6875|52.92|53.27|53.12|52.865|52.68|53.26|52.7|52.28|52.79|52.7117|53.03|51.96|51.64|52.9|51.75|51.72|51|50.05|53.08|52.94|52.35|53.54|53.46|53.3159|52.51|52.03|51.11|50.61|51.68||53.35|54.42|54.39|53.35|53.04|51.46|50.47|52.43|52.92|53.4||54.91|53.82|54.15|53.5|52.37|51.87|52.76|51.36|47.65|47.83|48.55|46.2|46.28|46.88||46.88|46.94|48.24|49.68|48.405|47.79|47.13|46.17|45.76|46.25|46.12|46.15|47.02|47.29|47.84|45.3701|46.47|51.1|49|42.2879|42.04|42.03|41.17|42.9|43.88|43.92|43.76|43.92|43.77|40.88|43.5|43.45|43.41|43.695|42.52||42.12|42.36|42.81|44.49|44.005|44.05|44.7|44.2|44.14|42.65|43.38|43.43|43.84|42.5|41.5|41.05|40.18|41.45|39.885|41.72|43.92|55.72|56.39|56.085|57.62|57.18|56.78|56.2|53.98|53.1|53.37|52.47|53.1||54.42|53.65|53.145|53.04|53.05|52.67|53.1101|53.48|53.68|54.62|54.35|55.07|54.85|52.66|52.51|52.13|51.73|50.56|50.75|49.95|47.99|48.13|49.7|50.56||50.21|50.2|49.69|48.45|48.78|45.65|45.28|45.76|45.965||45.27|45.2|44.2|44.46||44.05|45.1575|45.69|42.78|43.755|44.07|44.7935|45.855|45.455|44.525|45.04|47.22|47.64|48.4|49.59|49|48.92|47.81|47.205|47.67|48.0112||48.92|47.81|47.4401|47.15|46.625|47.73|48.29|49.41|50.08|48.95|47.87|46.19|47.21|46.4601|44.155|44.6128|45.92|44.57|43.44|41.6592|42.847|42.22|41.79|41.61|41.29|41.32|41.97|42.52|39.71|38.48|37.55|37.85|35.73|35.39|37.58|37.37|36.99|35.445|34.775|33.955|33.465|33.22|33.795|33.35|36.14|38.415|38.09|39.4|37.58|37.49|37.38|38.46|40.17
02747|1165433|/equities/interprivate-acquisition|R2000VALUE|5|5|4.9|4.972|4.9505|4.9|4.854|5.05|5.1|5|5|5.1|5.15|5.05|5|5.35|5.5|5.55|5.6|5.8|5.9|6|5.9|5.8|5.9|5.95|6.2|5.95|6.05|6.4|6.6|6.35|6.35|6.6|6.675|6.675|6.052|5.75|5.25|5.6||5.9|6.15|5.75|5.8|5.75|5.7|5.55|5.7|5.8|6.05||6.575|6.6|6.75|6.95|6.8|6.8|6.755|6.8|6.55|6.55|6.55|6|5.75|5.85||5.4|5.3|5.25|5.4065|4.801|4.8|5.2|5.05|5.05|4.9745|4.8|5.125|5.45|5.5|5.8|5.1|5|4.5|4.4505|4.6085|4.85|4.751|4.65|4.5078|4.664|4.8315|4.9105|5.05|5.275|5.2|5.15|4.6085|4.585|5.05|5||5|5.05|5.35|5.6|5.55|5.6|5.4|5.45|5.55|5.85|6.75|6.925|7.4|7.3|7.9|7.8|7.75|8.1|7.6|7.85|8.05|7.85|8.1|8.75|8.8|8.6|8.7065|8.15|7.85|7.55|8|8.15|8.3||8.325|8.45|8.25|8.0005|8.1|8.275|8.55|9.45|9.2|9.35|9.412|9.6|8.4|8.075|8|8.05|7.95|7.6565|8|8.025|7.8|7.7|8.225|8.4||8.05|7.55|7.1|6.7|6.45|5.95|5.85|6.1|6.25||6.5|6.3|6|6.05||6|6.375|6.95|7.075|6.95|7.35|7.55|7.5|7.65|7.55|7.5|7.4|7.45|7.9|8.5|8.1|8.275|7.85|7.475|7.3|7.7||7.8|7.75|8|8.5|9|9.4|10.4|9.75|9|8.125|7.8|8.8|8.95|8.6|8.758|8.8|9.35|9.625|9.425|9.85|10.1|9.35|9.3|9.3625|9.45|9.4|9.8|9.45|9.15|8.75|9.35|9.25|9.5|10.025|10.55|10.125|10.65|9.3|9.25|9.45|9.7|9.8|9.4|9.65|9.9|11|11.5|11.85|12.8|13.4|13.3|13.6|13.85
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE|22.075|21.86|21.6913|21.818|21.65|21.6|22.04|22.13|22.025|22.07|22.33|22.75|23.03|23|23.44|23.26|23.76|23.61|23.221|23.21|23.19|23.43|23.48|22.875|22.9|22.67|22.63|22.57|22.44|22.11|21.33|21.08|20.72|21.09|20.75|20.24|20.1|19.96|19.62|20||19.8|19.615|20.08|19.54|19.81|20.02|19.86|20|20.52|20.76||21.15|21.33|21.35|21.49|21.29|21.2801|21.69|21.6|20.17|20.1|19.87|19.27|19.3|19.81||19.89|19.84|19.86|20.02|19.43|19.43|19.54|18.97|18.68|18.72|18.56|18.54|18.87|18.68|18.86|19.07|17.98|19.2|18.48|19.37|19.79|19.2|18.92|19.07|19.78|19.84|20.15|19.69|19.62|19.78|20.02|20.1|20.2|20.33|20.5||20.44|20.63|20.65|21.33|21.1|21.22|21.63|21.73|21.76|20.47|21.05|21.82|22.24|21.83|22|21.6213|21.39|22.08|21.7|23.225|23.8|25.16|25.24|25.72|26.135|26.13|25.74|25.95|25.86|25.97|26.17|26.04|26.045||25.93|25.575|25.82|25.92|26.01|26.09|25.98|26.14|25.89|25.9009|25.54|25.4275|25.37|24.73|24.1|23.7271|26.32|26.04|26.21|26.41|26.3|25.87|26.04|26.64||26.7|26.73|26.67|26.6|26.58|26.654|26.222|26.52|26.29||26.58|26.395|26.36|26.37||26.1|25.84|26.01|25.76|25.865|25.561|25.86|26.12|26.93|27.045|27|27.04|26.66|26.48|26.275|27.12|26.85|26.09|26.41|26.4|26.57||26.41|26.76|26.7071|26.485|26.28|26.43|26.77|26.83|26.8461|26.964|26.86|27.3|27.52|26.71|26.65|27.45|28.01|28|27.74|27.66|27.59|27.39|27.13|25.93|25.81|26.2|26.26|25.875|25.495|24|23.77|23.85|23.68|23.66|23.91|24.53|24.24|23.6|23.48|23.5|24.075|23.95|24.46|24.425|25.095|25.52|25.24|24.65|24.585|24.49|24.58|24.96|25.43
02749|16063|/equities/first-community-b|R2000VALUE|29.5242|29.4289|29.5004|29.2859|29.2573|29.1906|29.8959|29.9912|29.4194|30.2199|30.42|31.0109|31.2873|31.516|31.4969|30.968|32.2307|32.2403|32.2307|31.8305|31.6303|31.7542|32.0401|31.6399|30.725|30.6297|30.2104|30.3152|30.2294|30.6678|29.9435|29.3622|29.062|29.5051|29.0858|28.352|28.5807|27.9231|27.7707|28.4378||28.2948|28.2948|28.5902|27.6754|27.7897|27.5419|27.4419|27.7897|28.2472|28.6284||28.8476|29.2573|29.1335|28.8761|28.5855|28.9333|28.9667|28.3234|27.0178|27.0559|25.8552|25.0736|25.35|25.7217||25.3977|25.1594|25.3405|25.2071|24.1492|24.0349|23.7348|23.2534|22.9294|22.6721|22.1574|22.2078|22.2432|22.3671|22.2146|22.5768|22.0335|22.005|21.4903|22.1956|21.9764|21.7762|21.9382|22.2003|22.3005|22.5911|22.7388|22.6721|22.4862|22.186|22.1384|22.6911|22.9675|23.2629|23.0056||22.7769|22.2813|22.5482|23.5107|23.5965|23.93|24.6448|24.7306|24.9307|24.3026|24.4637|24.8449|25.5635|25.2071|25.3024|24.6257|25.1785|25.6264|25.3119|26.3793|26.8844|27.8374|28.4854|28.6093|29.0953|29.2288|29.5909|29.629|30.0865|29.953|30.0198|30.0579|30.0769||30.2104|29.6291|29.7053|30.1055|30.4867|30.1341|30.3724|31.1634|31.192|30.8298|30.9442|30.6488|30.6964|30.906|30.3628|30.4677|30.5059|30.5916|30.9537|31.0919|31.1967|30.9728|32.91|32.41||33.15|33.41|32.76|32.79|32.77|32.05|32.6359|33.27|33.38||33.75|34.16|34.04|33.78||34.72|33.99|34.245|33.8|33.815|32.48|34.19|35.09|35.67|35.79|35.6|35.695|35.8|35.8|35.005|36.65|36.68|35.63|36.5|36.57|37.18||36.8141|37.18|37.2|37.7|36.52|38.47|37.815|37.62|37.6|36.86|36.41|35.5273|36.77|36.01|35.74|36.8|36.97|36.33|36.66|35.63|35.5|33.88|34.66|33.88|33.245|34|34.45|32.28|34.15|32.56|32.876|32.99|32.54|32.53|32.845|33.11|32.75|32.15|32.01|32.3|32.61|32.46|32.38|32.04|32.5|33.0101|32.669|32.7|31.24|31.53|30.95|30.81|31.51
02750|17022|/equities/republic-bancorp|R2000VALUE|44.05|43.7|43.4|43.95|43.7559|43.725|44.46|44.93|44.79|45.06|45.03|45.81|46.5|46.39|46.69|46.14|46.96|46.345|45.75|45.87|45.45|45.39|45.59|44.77|44.05|44.4|44.52|46.16|45.29|45.08|44.18|43.52|42.9601|43.65|43.27|42.5|42.83|42.2|41.35|42.405||42.46|42.37|42.43|41.865|42.41|42.21|42.31|43.26|44.23|44.17||45.62|45.35|45.52|45.53|44.965|46|46.52|45.581|43.69|43.32|43.13|42.49|42.07|41.8074||41.49|41.46|40.99|40.34|39.92|39.69|39.92|39.66|39.2|38.85|38.37|39.7|38.6792|38.42|39.03|38.35|37.23|38.17|37.7001|39.31|38.72|38.65|38.05|38.95|39.64|40.625|39.73|39.4|39.22|39.4718|39.55|39.69|40.115|40.23|40.2373||40.1067|40.36|40.11|41.31|41.11|40.61|40.67|40.46|40.84|39.36|39.43|40.87|41.39|40.71|39.9912|39.575|40.06|40.48|39.1901|40.6|41.62|42.48|43.29|43.49|43.68|43.99|44.49|44.3|44.77|44.595|45.1799|44.607|44.8||45.425|44.88|44.575|45.21|45.55|44.9|45.25|45.68|45.6032|45.67|45.65|45.0146|44.0916|43.84|42.51|42.9|41.85|42.16|42.0301|42.83|42.0914|41.73|42.07|42.64||41.9786|42.49|41.935|41.06|41.01|40.55|40.15|40.7|40.67||40.6|40.4153|40.37|40.8914||41.15|41.03|41.27|41.25|41.23|40.86|40.89|42.05|42.27|42.04|41.53|41.68|42.51|43.01|43.65|43.4105|43.56|43.02|43.1201|43.24|43.44||43|43.65|44.0405|44.02|43.706|43.76|44.41|44.1591|44.15|43.2701|43.58|44.34|44.53|44.02|43.74|44.74|45.97|45.7|44.85|45.1|44.85|44.22|42.66|41.094|40.41|40.54|40.4|40.65|40.38|38.17|38.67|38.48|38.657|38.35|39.3|39.52|39.44|38.3|38.23|38.56|39.36|38.63|39.27|39.22|39.92|40.27|40.76|39.91|39.71|40.01|40.27|40.26|41.26
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE|14.07|14.13|13.785|13.69|14.11|14.395|14.35|13.83|14.2|14.7101|14.76|14.63|14.84|14.01|13.9801|13.97|13.93|13.46|13.43|13.47|13.605|13.745|13.49|13.235|13.22|13.23|13.395|13.62|13.38|13.4|13.28|12.87|12.5|12.61|12.57|12.16|12.31|12.23|12.18|12.505||12.73|13.385|13.38|12.945|12.72|12.89|13|12.95|12.76|11.785||12.055|11.78|11.485|11.52|11.68|11.58|11.84|11.86|11.49|11.41|11.3|11.09|11.4001|11.19||11.45|11.37|11.61|12.045|12.145|12.05|11.8|12.225|12.23|13.09|13.1|14.11|17.285|17.34|17.26|16.79|16.2501|16.345|16.59|15.91|15.55|15.54|15.91|15.92|15.97|16.1388|16.445|17.2639|17.69|17.68|17.4616|17.66|17.5|17.35|16.781||16.83|16.62|16.32|16.59|16.415|16.23|16.445|16.22|16.07|15.64|15.66|16.18|16.37|15.96|15.54|13.87|14.135|14.69|14.42|14.37|14.93|15.1275|15.02|14.9297|15.22|15.0327|15.25|15.24|15.25|15.1115|15.15|15.1901|15.205||15.04|15|15.21|15.24|15.23|15.23|15.37|15.24|15.73|15.75|15.72|15.11|14.86|15.25|15.31|15.45|15.865|15.5301|14.71|13.3|20.31|20.24|19.71|20.05||20.75|19.48|19.15|19.04|18.915|18.95|18.27|17.9|17.94||18.01|18.12|17.94|18.465||18.8|18.63|18.2|16.76|15.51|15.58|16.56|17.65|17.01|16.49|16.37|16.62|16.18|16.19|16.66|16.51|16.275|15.95|16.18|16.46|16.47||16.7601|15.7002|14.96|15.3579|14.749|15.22|15.47|14.86|14.54|14.53|14.43|15.1|14.13|13.5281|13.3526|13.53|13.765|13.85|13.7294|13.725|14.15|14.06|13.11|12.78|12.49|12.53|12.86|12.62|12.52|12.14|12.26|12.1228|12.08|12.16|12.44|12.63|12.575|12.93|12.6|12.475|12.52|12.11|11.8|11.67|12.02|12.4|12.54|12.5|12.8|13.3501|14.655|15.07|14.68
02752|24333|/equities/tutor-perini-corp|R2000VALUE|8.7|8.96|8.72|8.82|8.81|8.59|8.285|8.15|8.22|8.43|8.56|8.47|8.72|8.59|8.86|8.2285|7.945|6.59|8.13|8.32|8.3201|8.27|8.185|8.08|8.33|8.25|8.05|7.93|8.16|7.8899|7.3|7.19|7.2|7.47|7.51|7.295|7.33|6.915|6.6|6.94||7.06|6.99|6.5|6.42|6.31|6.35|6.45|6.39|6.405|6.38||6.57|6.75|6.82|6.98|6.73|6.73|6.58|6.81|6.305|6.03|5.86|5.3798|5.24|5.66||5.82|5.79|5.78|5.95|5.83|5.82|5.61|5.11|5.055|5.23|5.43|5.31|5.36|5.23|5.4|4.9|5.67|5.6801|5.42|5.29|5.14|5.09|5.07|5.29|5.01|4.92|5.23|5.39|5.53|5.29|5.3|5.245|5.34|5.65|5.62||5.63|5.55|5.75|5.945|6|5.9|5.77|5.82|5.9615|5.64|5.83|6.21|6.5|6.135|5.67|5.46|6.89|7.39|7.1001|7.67|8.42|8.5|8.58|8.475|8.66|8.26|8.09|8.1|8.235|8.4|8.54|8.43|8.46||8.835|8.64|8.4939|8.47|8.38|8.37|8.48|9.16|9.3|9.2|9.29|9.11|8.96|8.9|8.835|8.975|8.82|8.55|8.48|8.6|8.52|8.32|8.31|8.29||8.14|8.19|7.9|7.64|7.8|7.84|7.53|7.57|7.44||7.48|7.49|7.47|7.4||7.42|7.295|7.6|7.65|7.455|7.32|7.29|7.52|7.5|7.37|7.5|7.38|7.43|7.31|7.09|7.24|7.17|6.77|7.04|7.29|7.76||7.83|7.9182|7.47|7.24|6.9|7.02|7.09|7.05|7.3|7.15|6.9|7.39|7.33|7.21|6.9|6.98|7.34|7.17|7.06|6.97|6.735|6.65|6.24|6|6.05|5.9|6.075|5.88|5.76|5.55|5.72|5.75|5.82|5.5593|5.88|6.0615|5.87|5.42|5.49|5.4|5.72|5.58|5.93|6.16|6.5025|6.795|6.71|6.7921|6.7|6.6|6.5|6.73|6.94
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02756|16576|/equities/mercantile-bank|R2000VALUE|33.3247|33.23|32.8611|33.13|32.51|32.7|33.09|33.49|33.52|33.58|33.83|34.63|34.9302|34.87|35.26|35.28|35.7335|35.4|34.93|34.64|34.3|34.56|34.57|34.59|34.03|33.2511|33.63|33.37|33.22|32.2142|30.91|28.7101|28.67|28.89|28.6|27.62|27.52|27.29|26.95|27.295||27.6|27.54|27.85|27.5|27.5101|27.45|26.95|27|28.19|28.78||29.3|29.28|29.26|29.96|29.54|29.6|29.6|28.56|27.39|27.25|26.42|25.1188|25.645|26.33||26.05|26.1189|26.83|26.81|25.87|25.655|25.78|24.7|24.7429|24.25|23.9|23.89|24.015|24.04|24.59|24.86|24.01|25.58|26.175|27.42|27.89|27.34|27.06|27.41|28.38|28.37|28.29|28.42|28.64|28.47|28.62|28.76|28.57|28.895|28.97||28.71|28.83|29.33|29.99|30.02|29.72|29.97|30.1724|31.04|29.42|30.0922|30.81|31|30.41|30.135|30.72|29.64|30.28|29.3887|31.75|32.92|34.5|34.48|33.91|34.22|34.07|34.27|34.53|34.48|34.33|34.78|34.68|34.9||34.8|34.5112|34.13|34.45|34.54|34.19|34.15|34.84|34.8148|34.79|34.87|34.1|34.11|33.28|33.3|33.24|32.92|33.07|33.67|33.44|32.87|32.56|32.92|35.6842||33.74|34.0328|33.79|33.41|33.59|33.68|32.96|33.43|33.1213||33.11|33.18|33.26|33.49||33.26|32.86|33.23|32.68|32.49|31.72|32|32.5|32.24|32.51|32.44|32.61|32.4501|32.99|33.05|33.95|34.29|33.84|33.81|34.18|34.74||34.6|34.85|35.06|34.87|34.48|34.75|34.62|34.54|34.95|35|34.6|35.1|35.03|34.22|33.1|34.08|34.78|34.4|33.5|32.8101|32.7|32.86|32.8|31.55|31.9|32.32|32.15|32.14|31.72|30.02|30.4|30.47|30.21|30.32|30.281|31.37|30.93|30.19|29.38|29.26|29.97|29.94|30.45|30.18|30.91|31.71|32|31.73|31.155|31.41|31.56|31.68|32.42
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE|25.74|25.62|25.28|25.43|25.41|25.02|24.97|24.85|24.95|25.375|25.455|25.68|25.82|25.73|26.15|25.6192|25|25.57|24.5026|27.52|27.455|27.1108|27.69|27.59|27.765|27.905|27.52|27.28|27.41|27.36|27.49|26.94|27.03|26.98|27.0577|26.44|26.21|25.98|25.34|25.75||26.39|26.42|25.9301|25.723|25.865|25.38|24.61|24.64|24.69|24.53||24.85|25.07|25.03|25.04|24.295|24.4|24.72|24.68|23.47|22.82|22.89|22.44|22.49|22.82||22.5906|21.2|21.95|22.0157|21.86|21.65|21.115|20.89|20.7|21.06|20.76|20.84|20.705|20.67|20.85|20.96|20.56|21.45|20.82|20.78|20.57|20.75|20.65|21.49|21.96|22|22.534|22.84|22.94|22.93|23.02|23.16|23.12|23.13|22.3||22.56|22.54|23.25|24.95|24.63|24.66|24.6101|24.5|24.52|23.7801|24.16|24.3|24.65|24.05|23.49|23.7|23.74|25.18|24.75|25.36|26.61|26.9|26.85|26.71|27.22|26.66|26.38|26.42|26.45|25.8|26.28|26.15|26.09||26.74|26.8801|26.58|26.62|26.56|26.44|26.1588|25.94|25.2642|23.95|23.09|23.2|22.9|22.32|22.3|22.49|22.285|21.88|21.61|21.55|21.41|21.09|21.36|21.8547||21.58|21.485|21.17|20.9|20.89|20.29|20.03|20.05|19.68||19.9|19.82|19.605|19.47||19.505|19.3|19.44|19.02|19.03|18.77|18.9106|19.56|19.75|19.33|19.47|19.9|19.75|19.83|19.6301|19.85|20.03|19.22|20.06|19.96|20.39||20.17|20.37|19.96|19.89|19.43|19.365|19.4|19.195|19.43|19.07|18.62|18.383|17.78|17.35|17.47|17.33|17.74|17.61|17.21|17.17|17|17.12|16.6957|16.52|16.31|16.16|16.29|16.09|15.73|15.23|15.35|15.33|15.43|15.46|16.03|16.03|16.33|15.5|15.345|15.33|15.47|15.36|15.58|15.42|16.5801|16.75|16.65|16.3|16.41|16.99|17.14|17.09|17.79
02758|1095928|/equities/mercantil-bank-a|R2000VALUE|18.63|18.52|18.28|18.53|18.64|18.7|19.21|19.41|19.03|19.1|19.24|19.62|20.07|20.11|19.96|19.71|20.32|20.2|20.1|19.71|19.5|19.6|19.85|19.98|19.81|19.25|19.42|19.41|19.59|19.42|18.62|18.29|18.38|18.855|18.44|18.09|17.81|17.59|17.2|17.32||17.27|17.17|17.73|17.74|17.78|17.81|17.3|17.745|18.89|18.875||19.37|19.54|19.69|19.66|19.305|19.77|20.09|19.92|18.11|18.33|18.17|17.39|17.25|18.3||18.28|18.1|18.05|17.99|17.7|17.68|17.31|16.84|16.71|16.58|16.05|15.81|16.22|15.9|16.6|16.605|15.79|16.13|16.18|18.19|18.23|18.29|17.86|18.07|18.13|17.58|18.8001|18.64|18.68|19.02|19.33|19.33|19.43|19.75|20.39||20.49|20.54|20.81|21.71|21.16|21.29|21.55|21.99|22.12|21.33|21.5|22.25|22.53|21.855|22.48|22.45|22.24|23.37|22.79|24.65|25.02|26.49|26.82|27.4|27.73|27.64|28.02|28.31|28.29|28.44|28.77|28.535|28.61||28.9|28.765|28.79|28.64|29.11|28.57|28.73|29.05|29.24|29.24|28.83|28.29|27.53|27.13|26.5|26.52|26.53|26.95|27.13|26.86|25.11|27.05|27.17|27.64||27.21|27.59|26.97|26.89|27.02|26.96|26.7|26.77|26.09||26.67|26.505|26.44|25.8347||26.49|26.27|26.67|26.12|25.46|24.95|25.32|26.04|26.76|27.442|27.54|27.7|27.89|27.99|27.47|29.355|29.185|28.52|28.99|28.76|29||29.51|29.68|29.3|29.56|29.41|30|30.08|29.655|29.69|29.36|28.69|29.34|29.91|29.02|29.02|29.74|30.13|29.8|29.76|30.49|30.1|29.28|28.93|27.25|25.945|26.12|26.52|26.35|26.26|24.41|24.97|25.01|25.07|24.94|25.33|25.57|24.84|24.48|24.64|25.09|25.25|25.02|25.01|24.895|25.77|26.3|26.18|26.07|25.47|25.66|25.99|26.23|26.57
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE|23.92|23.92|23.61|23.61|23.12|23.11|23.26|22.95|22.88|23.14|22.86|23.5612|23.74|23.72|23.74|23.81|24.06|24.03|23.64|23.568|23.17|23.08|23.05|22.93|23.03|22.68|22.64|22.56|21.77|22.36|22.7|22.45|22.42|22.64|22.7201|22.5467|22.33|21.45|21.68|22.3||21.96|21.69|21.4|20.78|20.632|20.78|20.31|20.69|20.73|20.362||20.69|20.87|20.8|20.61|20.5307|20.47|20.38|20.33|19.96|19.96|19.81|19.53|19.25|19.311||19.6|19.43|19.51|19.69|19.56|19.62|19.27|18.61|18.59|18.79|18.4872|18.0518|18.02|17.82|17.92|17.64|17.09|17.5|17.4001|17.89|17.84|17.635|17.545|17.86|18.39|18.38|18.05|18.605|18.5|17.68|17.77|17.51|17.3|17.2|17||16.79|16.6|16.83|17.11|17.21|17.02|17.1|16.8|16.5401|16.26|16.47|16.92|17.08|16.64|16.57|17.2|17.02|17.78|17.15|17.69|17.76|18.23|18.73|18.52|18.47|18.26|18.4378|17.2|16.6|16.53|16.74|16.52|16.55||16.87|16.62|16.64|16.74|16.64|16.5301|16.575|16.71|16.85|16.73|16.86|17.06|17.09|17|16.56|16.61|16.61|16.39|16.12|16.11|16.46|16.51|16.58|17.05||16.93|16.73|16.09|15.86|15.82|15.99|15.71|16.1|16.09||15.95|16.02|15.78|15.685||15.75|15.58|15.77|15.64|15.61|15.67|15.92|16.13|16.2|16.06|16.3|16.26|16.2593|16.25|16.11|16.1|16.48|16.03|16.18|16.195|16.1||15.95|16.11|16.1078|16.14|15.8|16|16.18|16.02|16.055|16.1459|16.02|15.98|16.02|15.68|15.36|14.96|15.41|15.56|15.07|14.86|14.83|14.65|14.72|14.29|14.22|14.12|14.075|13.81|13.63|13.34|13.21|13.12|13.15|13.18|13.58|13.72|13.96|13.02|13|13.41|13.98|14.01|14.02|14.36|14.755|14.909|14.91|15|14.88|14.88|14.66|14.64|14.91
02760|16779|/equities/national-western|R2000VALUE|459.15|460.0001|446.02|446.9|451|448.43|446.29|438.6|445.31|455.5809|450|449.5|443.48|444.36|441.86|435.68|432.28|433.53|430.31|428.63|418.46|416.34|415.94|408.42|405.6|403.165|410|410.81|421.98|423.01|420.6|417|418.9|412.42|410.82|413.41|409.27|416.55|406.8001|414.23||409.33|403.31|395.175|388.99|373.715|367.51|369.29|379.07|380.05|381.21||375.705|379.65|378.88|386.04|389.5|386|385.01|386.5|380.48|383.29|383.465|377.05|368.91|372.26||376.05|380.67|380.94|377.05|385.05|397.04|383.5|325.59|260|266.99|263.93|258.56|260.21|259.25|258.98|258.63|250.8|250.165|250.98|254|253.0356|254.3|247.246|246.1|243|245.23|248.55|251.6|235.45|226.62|230|233.9|232.14|236.03|229.03||235.3585|233.25|236.05|238.06|236.5|236.6|238.375|238.75|233.7|226.19|230.32|237.49|239.98|235.06|235.7|231.064|225.02|228.62|226|244.44|256.01|257.11|253.191|255|264.21|267.865|264.1202|265.51|262.06|264.2|260.43|257.45|257.06||266.75|269.7|264.12|267.19|263.75|261.05|257.74|267.77|267.3076|270|268.69|269.89|271.572|274.78|270|263.28|267|260.49|267.62|266.06|260|260.9|262.95|265.53||268|270.34|276.98|282.77|278.7411|271.97|271|270.49|267.51||278.01|263.735|260.7001|256.0001||255.0725|253.49|260.595|257.97|259.47|271|273.5|270.6001|247|236.5|215.41|216.45|217.63|215|214.9698|211|211.32|202|200.62|201.91|205||203.16|205.9|207.52|206.325|205.99|207.4|205.75|202.005|204.5|202|194.25|195.2|200.84|198.02|195.77|194.76|197.5|197.45|196.9398|192.53|191.03|195.93|191.56|188.83|186.9057|186|186.225|181|175.755|168.38|168.04|169.72|170.25|172.41|174.02|176|177.75|172.05|170.2|172.75|166.9389|167.6|170|170.63|176.02|179.7|179.91|180.0101|177.74|183.49|182.66|185.61|185.055
02761|17356|/equities/titan-machinery-i|R2000VALUE|28.36|28.3|28.09|28.24|28.22|28.19|28.4306|28.55|28.74|28.575|28.815|29.41|29.47|29.86|29.79|30.82|31.67|31.01|30.745|31.06|31.5801|31.68|31.39|31.6|31.94|31.45|30.52|30.4|31.03|31.47|31.3201|31.49|30.66|30.64|30.68|29.97|29.69|29.06|28.31|29.16||29.5|29.24|29.04|29.015|28.82|28.83|28.2201|27.7927|27.76|27.19||27.26|27.93|27.59|27.94|27.86|27.78|28.73|28.06|26.61|26.7|26.805|25.25|24.9|25.52||26.97|27.1842|33.945|34.34|34.36|34.25|34.08|33|32.75|33.11|33.005|31.84|32.42|31.9|31.79|31.17|30.16|31.02|30.41|30.7|31.17|30.01|30.5|30.6959|30.325|30.08|30.6|31.06|31.01|29.65|29.2|28.36|28.09|28.32|26.75||26.43|26.86|27.55|29.53|30.15|30|30.24|29.0401|28.0039|27.51|28.04|27.9|28.65|28.855|29.92|29.5|38.37|41.26|40.03|43.08|46.13|46.305|46.22|46.17|45.955|44.17|45.31|45.72|46.06|45.11|44.67|43.51|43.6301||43.48|43.14|42.49|43.3075|43|42.16|43.04|42.64|43.25|43.7506|44.306|44.345|43.065|42.6016|43.2|42.25|41.56|40.525|40.28|40.6|38.94|38.73|40.67|42.026||41.79|41.93|41.725|40.9064|40.744|39.535|39.15|39.23|38.49||39.2811|39.01|39.04|38.8||37.88|37.41|37.9401|37.72|38.1154|37.25|38.26|39.8059|39.64|39.075|39.711|40.09|38.85|38.91|41.66|41.46|42.23|38.31|34.44|34.11|34.59||34.53|34.37|33.94|34.38|32.84|33.65|34.27|34.55|35.49|34.25|33.57|34.03|33.645|33.77|33.17|33.98|34.48|33.755|32.7331|32.93|32.63|32.54|32.03|30.88|30.915|31.223|32.03|31.16|30.53|29.39|30.3|30.25|30.02|29.25|29.56|28.95|29.66|28.495|27.57|27.34|27.715|26.81|26.24|26.05|27.14|27.99|27.57|28.26|28.05|28.83|28.65|29.5|30.83
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE|13.73|13.39|13.35|13.46|13.585|13.74|13.73|13.83|14.1|13.95|13.56|13.8899|14.15|14.115|13.91|13.56|13.686|13.85|14.04|13.9599|14.19|14.365|13.96|13.81|13.66|13.5|13.32|13.265|13.5148|13.44|13.4305|13.295|13.46|13.74|13.72|13.45|13.4|13.46|13.31|13.52||13.69|13.835|13.59|13.29|13.45|13.62|13.94|14.19|14.25|13.97||14.235|14.12|14.02|13.885|13.72|13.86|13.76|13.8|13.45|13.53|13.19|12.56|12.39|12.49||12.565|12.49|12.86|13.22|13.4|13.665|13.6|13.77|13.6|13.73|13.93|14.11|14.19|13.885|13.855|13.35|12.74|14.2|14.12|14.68|15.19|15.25|15.15|15.28|15.57|15.471|16.06|16.13|16.545|16.4006|16.155|15.83|15.58|15.32|14.78||14.76|14.775|15.175|15.25|15.38|15.22|15.41|15.14|15.14|15.195|15.2506|15.29|15.265|15.09|14.92|15.4649|16.01|16.69|16.06|16.79|17.1802|17.95|17.7698|18.102|19.065|19.24|19.23|18.935|19.2141|19.02|18.68|18.24|18.14||18.04|18.39|18.39|18.32|18.02|17.96|18.29|18.09|17.53|17.435|17.535|17.59|17.78|17.83|17.99|17.355|16.83|16.626|16.87|16.84|16.51|16.05|16.438|16.18||15.93|15.72|15.715|15.49|15.33|15.09|14.67|14.65|14.98||15.095|15.15|15.045|15.19||15.23|15.0659|15.1|14.13|13.9|14.41|14.6401|14.43|14.73|14.62|14.53|14.4347|13.94|14.34|14.56|14.31|14.355|14.28|14.52|14.31|14.65||14.19|14.2616|13.95|14.17|15.28|15.58|16.06|15.83|15.44|14.55|14.17|14.56|14.56|14.05|13.57|13.77|13.47|13.14|13.135|13.28|13.82|13.61|13.59|13.38|13.385|13.76|13.92|13.72|13.92|13.498|13.28|12.81|13.205|13.76|13.4|13.26|13.19|12.7398|12.29|11.92|12.2|12.15|11.98|12.39|13.21|13.51|13.49|12.92|13.21|13.81|13.935|14.11|14.0101
02763|15753|/equities/comtech-tele|R2000VALUE|9.7|9.565|9.43|9.39|9.185|9.2|9.2|9.11|9.17|9.15|9.21|9.27|9.2516|9.3|9.35|9.42|9.59|9.89|9.91|9.931|9.57|10.02|10|9.96|10.0001|9.98|9.97|9.68|9.595|9.2|9|8.71|8.59|8.945|8.76|8.85|8.77|8.56|8.56|8.86||9.06|9.11|9|8.97|9.18|9.37|8.78|8.67|8.3298|8.36||8.31|8.52|8.39|9.16|9.01|9.1301|11.25|11.44|10.77|10.35|12.155|11.49|11.23|11.76||11.745|11.55|11.43|11.75|11.88|11.85|10.95|11.12|10.75|10.52|10.31|10.65|10.695|10.655|10.665|10.52|10.13|10.52|10.29|10.53|10.0475|10.1|10.1|10.3|10.7|10.855|10.69|10.6|10.66|10.73|10.88|11.14|11.34|11.81|11.8851||11.64|11.95|12.13|12.105|12.24|12.03|11.94|12.01|12.21|11.84|12.02|12.38|12.42|12.195|12.1637|11.765|11.79|11.775|11.56|12.51|15.34|15.6|15.34|15.59|16.12|16.13|15.855|15.93|15.51|15.39|15.66|15.6|15.45||15.51|15.9|15.975|15.8|15.86|15.64|15.98|15.88|16.14|16.2|16.001|16.22|15.58|14.94|14.7|14.69|14.6|14.27|14.15|14.01|13.7925|13.3132|13.045|12.98||13.46|12.96|12.38|12.215|12.37|12.16|12.29|12.0701|12.17||11.98|11.86|11.78|11.83||11.81|12.15|12.43|12.04|12.08|12.45|12.6101|12.76|12.88|13.1|13.35|12.64|12.25|12.07|12.355|11.5|11.61|11.11|11.16|11.2|11.4045||11.335|11.28|11.22|11.6|11.39|11.66|12.068|11.66|11.02|10.78|10.18|10.55|10.68|10.45|10.12|10.7359|10.87|10.76|9.95|9.86|9.615|9.11|8.87|8.95|8.88|9.5|10.12|9.98|9.77|9.375|9.53|9.64|9.78|10.12|10.55|10.48|10.38|9.86|9.9901|9.78|9.95|9.72|9.78|9.72|10.64|10.91|10.89|11.21|11.68|11.54|11.46|11.39|11.72
02764|20862|/equities/dynex-capital-inc|R2000VALUE|12.835|12.58|12.41|12.365|12.12|12.09|12.2|12.1201|12.26|12.46|12.41|12.66|12.89|12.9|12.905|12.84|12.9|12.7|12.6|12.82|12.97|12.99|13.09|13.09|13.19|13|12.64|12.505|12.52|12.75|12.59|12.405|12.52|12.53|12.49|12.305|12.25|11.95|11.785|12.246||12.485|12.53|12.51|12.4893|12.3|12.02|12.06|12.25|12.3418|12.3401||12.345|12.27|12.22|12.215|12.01|11.89|11.815|11.84|11.5263|11.535|11.465|11.17|11.07|10.97||10.47|10.39|10.6|10.97|10.8213|10.775|10.955|10.795|10.78|11|10.95|10.74|10.97|10.95|10.86|10.78|10.5899|10.84|10.7119|11.45|11.78|11.64|11.535|11.585|11.24|11.58|11.69|11.8|11.84|11.855|11.82|11.9|11.97|11.86|11.61||12.18|12.05|11.98|11.93|11.845|11.81|11.805|11.72|11.725|11.26|11.355|11.54|11.71|11.51|11.55|11.62|11.63|12.09|11.44|11.88|12.52|12.86|12.965|13.08|12.8463|12.665|12.82|13.18|13.32|13.41|13.535|13.42|13.34||13.6726|13.7014|13.7599|13.79|13.81|14.0929|14.185|14.395|14.13|14.12|14.555|14.79|14.32|14.21|14.02|14.73|14.42|14.33|14.29|14.405|14.25|14.33|14.33|14.3||14.19|14.16|14.19|13.8|13.52|13.07|12.93|13.08|12.78||12.62|12.65|12.69|12.89||12.9|12.555|12.97|12.765|12.91|12.86|12.94|12.935|13.15|13.02|12.99|12.92|12.64|12.6299|12.695|12.7|13.09|12.68|12.68|12.77|12.92||12.61|12.47|12.24|12.16|12.28|12.555|12.765|12.67|12.5|12.21|11.71|11.805|11.72|11.52|11.21|11.59|11.74|11.81|11.65|11.51|11.215|10.6|10.92|11.495|11.62|11.6086|11.8549|11.585|11.5|11.18|11.185|11.08|11.205|11.47|11.63|11.91|12.03|11.285|11.65|11.5|12.33|12.23|12.505|13.47|13.99|14.61|14.65|14.69|14.64|14.91|15.11|15.15|15.47
02766|17038|/equities/resources-connect|R2000VALUE|15.31|15.34|15.21|15.155|15.31|15.51|15.82|15.93|15.98|16.06|15.9|15.99|16.07|15.9|15.96|15.85|15.9905|16.0022|15.81|15.8|15.8099|15.82|15.8|15.76|16.29|16.34|15.76|15.91|16.23|16.345|16.43|16.39|16.09|16.0212|16.02|15.98|15.79|15.88|15.54|15.711||15.63|15.7|15.73|15.515|15.62|15.71|15.82|15.84|16|15.99||15.745|15.71|15.83|16.7|16.815|16.623|16.79|16.65|16.05|15.94|15.6|15.2|15.22|15.34||15.34|15.335|15.7|15.705|15.45|15.3|15.01|14.78|14.89|15.02|14.8371|14.48|14.42|14.155|14.28|14.28|14.03|14.32|14.03|14.35|14.44|14.29|14.22|14.41|14.875|15.005|15.13|15.3|15.57|15.785|15.62|15.6|15.58|15.54|15.61||15.27|14.1101|16.46|16.88|16.88|16.8|16.735|17.03|17.265|16.72|16.88|17.5|17.37|17.28|17.1|17.13|17.34|17.74|17.29|17.57|17.79|17.56|17.57|17.785|17.88|17.87|17.96|17.95|17.93|17.88|18.11|17.915|18||18.17|17.9298|17.72|17.95|17.76|17.62|17.59|17.78|17.67|17.8|17.78|17.37|17.11|16.75|16.62|16.83|16.64|16.49|16.44|16.47|16.39|16.82|16.95|17.41||17.48|17.51|17.34|17.01|17.01|15.39|15.3801|18.48|18.39||18.26|18.41|18.27|18.395||18.46|18.145|18.55|18.1|18.155|18.24|18.14|18.76|18.73|18.695|18.99|19|19.03|19.2|18.96|19.06|19.06|18.69|19.03|19.04|19.21||19.15|19.19|19.1|18.985|18.505|18.58|19|18.18|18.31|18.56|18.05|17.97|18.05|17.67|17.74|17.9|18.45|18.21|17.9|17.57|17.63|17.64|17.67|17.45|17.55|17.87|18.01|17.5|17.285|16.241|16.52|16.12|15.875|15.7|15.69|17.945|18.61|18.07|17.7938|17.43|17.55|17.54|17.42|17.42|18.093|18.97|18.691|18.79|18.69|18.97|19.02|18.88|19.37
02767|52321|/equities/aemetis-inc|R2000VALUE|4.85|4.71|4.84|4.7|5.09|4.99|5.14|5.16|5.63|5.7|6.11|6.6|6.76|6.82|6.8|6.79|6.7001|7.29|6.02|6.51|7.01|6.83|6.49|6.48|7.11|7.3|7.14|7.11|7.47|7.36|8.0439|7.0301|7.13|8.02|8.01|7.77|7.58|7.1747|6.59|7.05||7.12|7.12|6.515|5.81|5.63|5.53|5.56|6|6|5.71||6.14|6.53|6.64|6.6323|6.25|6.03|5.22|5.01|5.63|5|4.74|4.64|4.3101|4.18||3.97|4.0011|3.6|3.33|2.97|2.53|2.12|1.86|1.8|1.69|1.68|1.61|1.7|1.9|1.91|1.65|1.16|2.03|2.01|2.03|2.1|2.03|2.02|2.05|2.12|1.995|2.055|2.205|2.2|2.245|2.12|2.03|2.185|2.03|1.985||2.01|2.125|2.22|2.36|2.14|2.1|2.15|2.42|2.61|2.51|2.55|2.68|2.62|2.53|2.635|2.6|2.6142|2.715|2.51|2.67|2.95|3.48|3.6|3.64|3.56|3.55|3.54|3.53|3.785|3.75|3.8601|3.805|3.91||4.26|4.44|4.66|4.44|4.25|4.065|4.2|4.3|4.31|4.46|4.52|4.535|4.37|4.34|4.23|4.15|4.11|3.93|3.985|3.86|3.805|3.79|4.01|4.32||4.23|4.08|4.06|3.92|3.93|3.62|3.7|3.85|3.805||3.795|3.74|3.72|3.75||3.75|3.73|4.05|3.94|3.9|3.88|3.98|4.11|4.18|3.71|3.74|3.9|4.19|4.54|5.09|5.3101|5.37|4.73|4.71|4.7575|5.23||5.1|5.17|5.1|5.295|5.3825|5.84|5.97|5.99|6.41|5.81|5.59|6.23|6.58|6.66|6.7201|6.84|7.02|7.15|6.81|7.06|7.1378|6.87|6.8|7.0204|7.11|6.91|6.565|6.07|5.75|5.95|6.12|6.01|6.06|6.22|6.56|6.32|6.55|5.98|6.07|6|6.27|6.21|6.13|6.25|6.74|7.3|7.6|7.44|7.61|8.01|8.035|8.33|9.1535
02768|17341|/equities/first-financial-corp|R2000VALUE|36.4|36.17|35.96|36.2|35.76|35.75|36.6|36.82|36.67|36.54|36.8|37.46|37.88|37.91|37.87|37.9|38.09|38|37.9|37.9|37.9|38.03|38|37.78|37.21|36.77|35.95|35.72|35.64|35.0001|34.52|34.08|33.58|33.53|33.22|32.52|32.49|32.3|31.9776|32.17||32.52|32.4|32.88|32.26|32.22|32.2|31.55|32.145|33.03|33.63||34.22|34.72|35.01|35.47|35.08|35|34.7827|35.81|33.97|33.9|33.06|32.09|32.15|33.2833||33.45|33.5|34.11|33.96|33.36|33.02|33.06|32.892|32.69|31.85|31.8|31.7|32.12|32.062|32.21|32.13|31|32.82|32.61|34.12|34.1402|33.94|32.9|32.85|33.95|33.83|34.1|34.42|34.18|34.54|34.98|35.5|35.715|35.37|35.57||35.75|36|35.86|36.71|36.88|36.9996|38.045|37.84|38.265|36.61|36.84|37.61|38.55|38.26|38.29|38.655|37.86|38.74|37.37|39.27|40.59|42.33|42.64|43.05|43.52|43.45|43.62|43.92|44.07|44.13|44.28|44.235|44.475||44.13|44.155|43.8171|44|44.11|44.05|44.185|44.37|44.78|43.4321|44.73|44.355|44.37|43.25|43.35|43.0822|42.89|43.07|44.04|44.24|44.37|44.325|44.66|45.4101||45.36|45.45|45.255|45.42|45.12|45.27|44.065|45.401|45.3711||45.6051|45.0984|45.7893|45.8988||46.0581|45.2516|44.8036|44.7438|44.933|44.943|44.3375|45.6648|45.6301|45.7594|45.9087|45.9784|46.3966|46.5858|46.2572|47.436|47.1632|46.5858|47.6057|47.6511|48.2086||46.7406|48.4078|48.0665|47.8303|47.213|47.6411|47.8502|47.671|47.8452|47.8004|47.7706|47.7905|47.8054|47.4121|46.8745|47.5814|46.2672|47.89|48.0095|47.5416|47.0238|47.4321|47.5615|46.9243|46.3966|46.8596|47.2279|47.5515|47.2329|45.4706|45.4408|45.4557|45.4358|45.3412|45.9585|46.0282|45.6598|44.8633|44.9529|45.1592|45.2018|45.3014|45.7793|45.6001|46.2472|47.0139|46.9741|46.1776|45.4856|45.5204|45.3014|45.2516|45.9685
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.99|10.98||10.98|10.97|10.95|10.94|10.96|10.95|10.94|10.93|10.93|10.93|10.93|10.92|10.89|10.93|10.93|10.92|8.59|9.41|8.9|9.28|9.655|9.69|9.71|9.97|10.13|10.13|10.37|10.32|10.37|10.37|10.41|10.52|10.5|10.55|10.54||10.52|10.3|10.3|10.38|10.36|10.34|10.41|10.46|10.5|10.43|10.38|10.335|10.23|10.65|10.645|10.665|10.68|10.7|10.56|10.72|10.8|10.8|10.81|10.83|10.82|10.86|10.835|10.84|10.84|10.81|10.82|10.81|10.81||10.85|10.85|10.85|10.85|10.842|10.84|10.81|10.8|10.8|10.8|10.775|10.78|10.75|10.76|10.76|10.85|10.87|10.87|10.87|10.87|10.87|10.91|10.91|10.89||10.88|10.9|10.9|10.9|10.9|10.88|10.9|10.9|10.88||10.88|10.88|10.87|10.88||10.88|10.88|10.9|10.9|10.9|10.9|10.9|10.91|10.9|10.91|10.92|10.91|10.93|10.93|10.92|10.91|10.905|10.87|10.86|10.8|10.78||10.77|10.76|10.74|10.7|10.58|10.58|10.58|10.57|10.55|10.52|10.53|10.54|10.52|10.55|10.52|10.54|10.56|10.5|10.51|10.5|10.52|10.53|10.49|10.46|10.48|10.48|10.46|10.49|10.49|10.39|10.45|10.48|10.48|10.48|10.48|10.36|10.35|10.34|10.385|10.35|10.34|10.2791|10.36|10.34|10.37|10.39|10.385|10.37|10.34|10.35|10.41|10.4|10.45
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE|9.81|9.41|9.35|9.3138|9.2|9.325|9.36|9.175|9.215|9.19|9.14|9.41|9.615|9.675|9.645|9.2325|9.425|9.46|9.36|9.2|9.34|9.5007|9.39|9.11|8.39|8.3142|8.35|8.295|8.355|8.235|8.25|8.04|8.08|8.08|8.03|7.98|7.835|7.45|7.24|7.43||7.38|7.25|7.1|7.005|6.98|6.97|6.67|6.695|6.71|6.6||6.67|6.75|6.75|6.96|6.87|7.2|7.25|7.13|6.86|6.83|6.75|6.25|6.185|6.37||6.535|6.52|6.7217|6.74|6.67|6.63|6.52|6.55|6.55|6.68|6.675|6.66|6.88|6.73|6.9|6.99|6.5456|6.44|6.625|7.03|6.93|6.94|7.01|6.73|7.54|7.4494|7.37|7.44|7.49|7.575|7.625|7.74|7.73|7.645|7.61||7.56|7.71|7.73|7.935|7.63|7.61|7.68|7.5|7.3|7.015|7.23|7.395|7.52|7.29|7.05|6.98|7.19|7.635|7.45|7.78|7.97|8.2|8.375|8.5|8.32|8.27|8.22|8.23|8.15|7.94|7.955|7.92|8.32||7.55|7.835|7.76|7.925|7.97|7.79|7.685|7.695|7.66|7.525|7.54|7.425|7.47|7.731|7.561|7.72|7.765|7.49|7.475|7.63|7.56|7.51|7.535|7.89||7.755|7.635|7.59|7.31|7.32|7.21|6.86|6.86|6.81||7.18|6.88|6.79|7.09||6.7654|6.5|6.65|6.16|6.07|5.94|6.065|6.18|6.11|5.76|5.78|5.98|5.9|6.12|6.1|6.32|6.4011|6.21|6.14|6|6.22||6.175|6.41|6|6.488|6.42|6.63|6.57|6.72|6.78|6.58|6.54|6.765|6.815|6.77|6.55|6.73|6.855|6.45|6.34|6.14|5.48|4.9|4.605|4.64|4.62|4.4|4.305|4.3189|4.2658|4.23|4.18|4.1802|4.3|4.455|4.33|4.255|4.15|3.99|3.835|3.795|3.68|3.65|3.565|3.695|4.2|4.255|4.2793|4.32|4.335|4.29|4.33|4.13|4.34
02772|15763|/equities/consolidated-comm|R2000VALUE|3.87|3.75|3.78|3.815|3.81|3.79|3.89|3.92|3.87|3.785|3.73|3.85|3.9|3.78|3.86|3.6|3.48|3.52|3.51|3.52|3.5|3.52|3.54|3.6501|3.62|3.59|3.32|3.255|3.195|3.195|2.93|3.02|3.82|3.98|3.7|3.56|3.6|3.66|3.6|3.75||3.825|3.83|3.74|3.665|3.7|3.56|3.54|3.55|3.55|3.56||3.64|3.55|3.56|3.665|3.63|3.66|3.649|3.62|3.535|3.565|3.59|3.555|3.5407|3.63||3.45|3.37|3.53|3.68|3.705|3.71|3.71|3.59|3.55|3.66|3.66|3.72|3.705|3.67|3.72|3.71|3.69|3.755|3.72|3.815|3.82|3.8|3.75|3.72|3.65|3.625|3.59|3.61|3.68|3.7111|3.7001|3.54|2.75|2.8713|2.83||2.67|2.49|2.445|2.5|2.4|2.28|2.22|2.16|2.1|2.12|2.175|2.3|2.345|2.4|2.4|2.43|2.395|2.495|2.48|2.6|2.7|2.73|2.85|2.96|2.98|2.8|2.85|2.785|3.89|3.85|3.95|4.03|3.9913||4.31|4.18|4.24|4.185|4.24|4.25|4.1998|4.22|4.3|4.305|4.485|4.55|4.3|4.1983|4.17|4.15|4.21|4.075|4.2|4.12|4.02|4.07|4.2|4.32||4.395|4.23|4.07|3.9|3.9|3.73|3.7|3.79|3.62||3.58|3.68|3.64|3.5||3.69|3.65|3.73|3.71|3.75|3.82|4.015|4.25|4.2517|4.05|4.01|4|3.9962|4.14|4.25|4.44|4.53|4.4|4.41|4.56|4.5144||4.48|4.545|4.57|4.69|4.62|4.69|4.86|4.88|5.1655|4.97|4.71|4.77|4.8|4.745|4.83|5.01|5.15|4.94|4.59|4.53|4.56|4.31|4.13|4.11|4.12|4.18|4.292|4.19|4.17|4.09|4.155|4.29|4.34|4.325|4.43|4.38|4.56|4.1|4.15|4.19|4.48|4.4|4.55|4.9|4.96|5.1301|5.21|5.375|5.35|5.38|5.46|5.49|5.9
02773|17434|/equities/universal-electro|R2000VALUE|8.65|8.62|8.88|8.88|9.2009|9.11|9.12|9.19|9.06|9.23|9.25|9.34|9.33|9.63|10.24|10.71|10.59|10.66|11.14|11.5|11.05|11.09|11.41|11.28|11|10.97|10.67|10.84|10.7|10.78|10.75|10.6|10.43|10.47|10.16|9.9|9.92|10.08|9.9|10.07||9.65|9.61|9.475|9.32|9.31|8.9|8.2075|7.94|7.99|7.59||7.92|8.33|8.55|8.83|8.7|8.7|8.98|8.87|8.24|8.19|8.13|7.78|7.985|8.32||8.49|8.63|9.02|9.05|9.01|8.85|8.53|8.37|8.2875|8.1501|8.021|8.34|8.41|8.19|8.56|8.64|10.31|10.05|9.62|9.87|9.985|9.925|10.08|9.98|10.07|9.95|9.92|9.9518|9.97|10.11|9.9708|9.82|9.64|9.45|9.7||9.65|9.79|9.72|10.03|9.8|9.69|9.39|9.29|9.38|8.84|8.805|8.9|9.09|9.3|9.36|9.74|9.35|9.06|8.76|9.4|9.78|10.32|10.495|10.87|11.87|11.74|12.07|12.7|13.015|13.46|14.03|14.22|14.5501||16.3|23.93|24.16|24.12|24.14|23.87|24.29|24.68|24.74|24.71|24.87|24.84|23.23|22.45|22.425|22.225|22.17|22.11|22.22|22.28|21.85|21.94|22.3|22.62||23.51|23.66|23.2|22.99|22.85|21.56|20.93|20.99|20.8||20.62|20.32|19.96|19.93||20.75|20.39|20.7|20.88|20.93|21.35|21.3357|22.39|22.83|21.75|21.3061|21.32|21.53|21.8947|22.51|22.28|22.08|21.41|21.83|21.5449|21.505||21.71|21.16|21.3|21.625|21.31|21.62|22.1|21.43|21.445|21.6|20.86|21.47|21.5|21.02|20.2|19.875|20.175|20.09|19.6|19.45|19.39|18.925|18.19|17.69|17.13|17.3|17.98|17.64|17.2022|16.555|16.73|17.04|16.86|16.835|18.53|18.99|19.4|19.515|19.67|18.8353|19.69|19.3601|19.24|18.75|18.18|18.82|19.1136|19.27|18.59|19.4|20.4909|20.92|20.125
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE|12.11|11.64|12.81|13.13|13.43|11.34|11.39|11.61|11.53|11.52|11.7|11.6|11.89|11.95|11.75|12.13|12.37|13.36|13.36|13.48|13.6516|13.91|13.57|13.43|14.125|14.005|14.12|14.03|13.565|13.65|13.65|13.79|13.46|13.805|13.9|13.67|13.155|12.76|12.66|13.05||13.11|13|12.86|13|12.785|12.98|13.37|13.54|13.66|13.73||13.68|13.58|13.78|14.405|14.06|14.15|14.88|15.02|14.92|14.82|15.47|15.555|16.14|16.19||14.12|13.87|14.4241|15.36|15.29|14.74|14.61|14.68|14.69|14.23|13.8|13.85|13.975|13.893|13.88|14.11|13.75|13.5|13.2501|13.74|13.23|13.335|13.26|13.12|13.29|13.43|13.57|13.76|13.765|13.725|13.31|12.96|12.9|12.85|13.26||13.085|13.11|13.26|13.21|13.1|13.15|13.63|13.62|13.65|12.52|12.68|12.99|13.61|13.85|13.81|14.66|15.43|15.71|15.95|15.54|16.45|16.8|16.43|16.03|17.1|16.58|16.7|17.54|17.7034|17.47|17.685|17.83|17.75||17.9|17.79|18.16|18.57|18.84|19.75|19.775|19.73|20.01|19.95|20.08|19.7666|20.37|20.33|20.28|21.11|21.43|21.53|20.79|20.62|21.32|18.84|19.08|18.65||18.645|18.7|18.25|17.5701|17.47|17.59|17.07|17.55|18.53||19.02|18.69|18.57|18.17||18.54|19.035|17.77|16.48|19.345|20.48|20.625|20.67|20.29|18.71|19.65|19.55|18.95|19.03|19.285|19.71|19.6338|18.695|19.06|19.24|19.4||19.705|18.95|20.4|20.5|20.605|20.7|20.302|20.47|20.3|19.25|18.5|18.69|18.3|18.32|18.57|18.9|19.41|19.39|18.81|18.82|19.08|18.82|18.565|18.04|17.96|17.965|18.3|18.165|17.98|17.53|17.79|17.55|17.83|18.19|18.66|18.82|19.06|18.93|18.91|18.725|19.68|18.89|18.56|18.57|18.93|19.51|19.65|19.77|19.81|19.86|20.05|20.145|20.5
02775|942324|/equities/centrus-energy|R2000VALUE|45.745|44.756|42.26|43.27|42.99|42.4|43.0825|40.25|40.35|40.21|40.66|41.74|42|42.29|42.5|41.4001|40.0101|36|33.96|34.44|35.97|35.305|34.17|33.95|35|34.25|33.46|33.88|34.27|35.59|35.19|31.649|31.44|31.48|31.62|31.27|30.69|29.01|28.425|30||32.305|31.26|31.5|31.0734|31.31|32|32.29|34.03|35.05|34.6686||34.09|32.96|32.88|33.43|32.2|31.745|31.48|31.52|30.86|29.88|29.18|24.88|28.4|29.19||29.8|29.78|30.68|31.445|30.58|30.51|30.86|30.479|30.35|30.28|29.95|29.7701|29.38|29.84|27.81|28.29|27.14|27.13|27|27.9|28.03|27.6434|27.39|27.61|28.46|28.45|29.22|29.8679|30.25|30.9|30.97|30.08|29.53|29.45|29.4||28.82|29.1|30.395|31.75|31.84|31.77|31.75|31.57|31.41|30.27|31.08|33.04|32.57|32.49|32.165|31.7|31.985|34.405|34.22|37.56|39.25|41.03|40.4|40.42|42.41|42.18|43.82|44.61|46.71|46.7|48.0215|44.62|41.67||42.02|44.73|42.93|40.75|41.49|40.1813|40.0901|39.58|39|39.325|40.16|41.52|40.275|40.51|40.07|39.5|37.82|36.3256|36.35|35.2561|33.65|33.6|34.27|36||35.8|35.7|35|34.5401|34.9513|33.27|32.0001|32.21|32.8468||31.85|31|30.26|31.13||30.81|30.96|32.37|31.46|31.4|32.53|33.47|33.4124|33.311|33.21|33.35|34.2233|33.65|33.21|35.37|36.9|36.9362|36.44|36.69|36.1933|37.54||36.935|37.55|36.6544|36.5|36.09|38.02|39.09|38.53|37.22|32.723|30.16|44.2508|42.92|41.33|41.52|43.4622|46.68|45.85|43.813|43.89|43.37|42.34|40.73|39.58|39.86|38.85|39.7011|38.48|37.28|33.78|34.6|34.54|36.1|38.35|40.47|39.4771|41.425|41.21|40.03|39.12|39.01|38.48|36.26|36.44|39.57|41.54|41.7|43.1|44.52|46.3991|48.57|47.6|49.92
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|10.06|10.28|9.7|9.6249|9.185|8.5|8.485|9.3501|10.2201|10.93|10.4365|10.4082|9.5901|8.97|9.85|9.62|10.001|10.79|9.3|9.88|9.52|10.3|11.1|6.08|7.08|7.812|7.722|8.424|8.316|8.76|9.6|9.18|9.156|9.6|9.378|8.28|7.806|7.542|7.32|7.308||7.14|7.128|7.62|7.38|7.32|7.206|8.046|8.484|7.962|8.118||8.178|8.1|8.448|9|9.12|10.26|10.8|9.672|9.66|10.26|9.06|8.568|9.03|9.738||10.344|11.46|13.32|13.236|13.386|13.32|13.974|11.652|12.15|13.506|12.6|14.1|15|15.342|15.342|15.198|14.898|16.362|16.2|19.2|19.2|15|18.834|18.96|18.882|18.6|18.9|19.68|22.2|21.6|21.6|22.5|23.49|22.461|24.6||24.246|25.092|27.84|27.894|29.43|30|29.1|31.2|31.866|31.8|31.632|31.5|32.292|32.892|32.406|31.824|31.5|31.8|31.812|30.6|33.606|33.702|34.206|33.492|33.6|33.936|34.212|37.8|37.2|34.206|33.6|37.2|39||37.2|39|43.062|45|43.83|43.8|45.6|48.036|49.794|51.354|54.258|50.49|48.24|48|46.002|43.974|42.066|43.188|46.8|46.2|41.4061|42.15|45.66|47.4||43.8|43.86|42.102|45.282|48.618|48.06|47.7|52.8|52.806||55.2|54.15|54|51||56.7|56.412|64.8|69.6|75|82.8|82.086|78.6|78.6|73.14|71.1|72|71.1|69.6|75.9|80.4|81.006|80.4|71.4|70.8|71.4||72.3|72|73.8|74.4|78.6|79.8|82.8|82.008|75.6|66.6|64.2|64.8|65.1|68.4|67.8|73.2|73.8|68.4|67.8|72|62.4|60|60|59.4|58.8|62.4|64.2|59.4|59.4|60.6|57.024|63|66.6|76.8|77.4|77.4|76.2|75|78.3|78|78|77.1|77.4|81.126|117|114.6|114.774|109.2|104.4|102.6|97.8|97.2|97.2
02777|20936|/equities/movado-group-inc|R2000VALUE|26.17|26.09|25.7|23.94|25.485|25.74|26.86|27.47|27.55|27.41|27.3411|27.57|28.055|28.07|27.854|27.83|27.92|27.36|26.94|27.31|27.1978|28.48|28.2|27.89|27.88|27.53|27.25|27.62|27.575|27.46|27.12|26.5|26.39|26.77|26.975|26.64|26.27|26.13|25.97|26.465||26.89|26.765|26.64|26.35|26.74|26.7|26.51|26.49|26.39|25.955||25.79|25.69|26.05|26.62|26.81|26.99|27.13|26.9|25.81|25.7523|25.535|25.025|25.15|25.81||25.66|25.61|25.91|26.09|25.54|25.22|25.415|24.95|24.76|25.32|25.28|25.04|25.05|24.5001|24.85|24.665|24.25|25.07|24.7|25.2265|25.46|25.09|25.0115|25.67|26.55|26.44|26.99|26.78|26.31|26|26.03|25.77|25.78|26|24.9||24.81|25.46|26.07|27.0727|27.5068|27.4876|27.1547|27.7384|26.9569|26.1561|26.2622|31.8196|32.0029|31.1828|31.9546|31.4433|31.9353|33.3633|32.5335|32.7017|33.6224|33.1414|32.8712|32.6204|33.0217|33.1221|33.0835|33.1028|33.1124|32.5335|32.6975|32.7072|32.6445||32.8326|33.2861|33.0545|32.9098|32.9098|32.314|32.273|32.5432|34.0869|34.0878|34.8008|34.7333|33.2668|32.7361|32.6686|32.9291|33.1607|33.3054|33.315|33.344|32.2151|32.2827|33.1124|33.8476||34.0772|33.5225|32.9002|32.7072|32.8326|32.8616|31.9739|31.7906|31.1153||30.3145|30.3723|29.8369|29.2821||28.7804|28.2951|28.8769|27.5551|28.2208|29.832|30.1601|30.5557|30.353|29.668|29.8513|30.136|30.2855|29.8774|29.7066|29.7549|30.6328|29.9768|30.1697|29.533|29.4268||29.1374|28.1726|32.1331|33.0738|32.5914|33.1028|33.6334|33.2957|33.0256|31.5494|30.9609|31.7086|31.9777|31.5205|30.1794|30.8065|31.6555|31.6459|30.8451|31.3372|31.4819|30.4109|29.6777|29.2339|29.3062|29.176|30.0347|29.832|29.3159|28.2305|29.0698|29.5233|28.9734|29.0602|30.575|29.4847|28.298|27.2078|26.7446|27.1692|27.3139|26.8411|27.2463|27.3573|28.0086|28.6839|28.6646|28.7032|27.9121|28.655|28.7225|29.1953|30.5943
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE|27.52|26.87|27.18|28.82|29.04|27.93|27.85|27.93|29.9518|32.46|31.775|31.42|31.79|31.49|32.15|32.68|32.41|32.28|32.28|33.39|33.5|32.8|30.305|27.56|27.63|27.61|27.29|27.72|27.57|28.62|28.61|28.75|28.45|28.7801|28.16|27.785|27.29|27.07|26.1001|27.48||27.75|27.5|27.03|25.32|23.25|22.81|22.25|22.65|22.65|22.305||22.17|22.35|22.09|22.63|22.19|22.17|22.38|22.64|21.3|21.0503|21|20.31|20.04|20.59||20.55|20.7538|20.54|20.39|20.62|20.9|21.22|20.77|20.25|20.27|20.6|20.86|20.8557|20.549|20.16|19.67|19.675|18.81|18.5|19.21|17.62|16.7035|16.68|16.9801|16.93|16.74|16.75|16.77|16.735|16.58|16.375|16.31|16.31|15.9|15.471||15.5101|15.475|15.575|15.76|15.32|14.81|14.54|14.6|14.72|14.34|14.56|14.65|14.49|14.135|14.21|13.7501|13.56|13.65|13.59|14.05|15.12|14.85|14.86|14.9|15.37|14.67|14.68|14.7111|14.68|14.53|14.72|14.7|14.35||14.51|14.62|14.8|14.91|14.83|14.85|14.89|14.84|15|15.46|14.94|16.8|16.05|15.5701|15.48|15.64|15.35|14.84|14.87|14.84|14.28|14.14|14.44|14.38||13.96|13.84|13.96|13.43|13.55|13.2801|12.99|13.24|12.89||12.59|12.4387|12.29|12.78||12.85|12.76|13.2|12.97|13.09|13.48|13.28|13.58|13.775|13.33|13.23|13.37|13.46|13.21|13.39|13.56|13.775|13.06|13.43|13.4|13.5133||13.22|13.2|12.92|13.01|12.15|12.2612|12.37|11.95|12.8|11.8401|10.87|10.81|10.74|10.74|10.22|10.75|11.215|10.98|10.8848|10.93|11.05|10.4|9.87|9.47|9.685|9.76|10.42|10.5|10.43|9.64|10.22|10.285|10.31|10.4|10.81|10.87|10.71|9.83|9.65|9.92|10.07|9.84|10.28|10.69|10.98|11.64|11.88|12.18|11.84|11.89|12.07|12.34|13.66
02781|21062|/equities/ducommun-inc|R2000VALUE|44.46|44.44|43.94|44.57|44.72|44.15|43.74|43.74|43.65|44.18|43.62|44.81|44.71|44.55|43.64|43.4847|43.33|43.955|44.01|48.01|48.66|49.18|48.735|48.35|47.66|47.33|48.55|49.37|48.62|47.08|46.56|46.12|45.47|46.22|46.21|45.84|44.99|44.44|43.5221|43.33||43.3|43.55|43.92|43.11|43.17|43.27|43.153|44.145|44.38|43.84||44.005|43.99|44.58|45.07|45.68|44.85|45.185|43.99|42.5|42.17|41.94|40.79|40.29|40.24||40.58|40.59|40.89|41.46|41.53|41.4|40.78|40.86|40.35|48.29|47.66|47.94|48.25|48.38|47.875|47.66|44.5|52.31|51.51|50.09|49.95|49.84|49.69|50.625|51.53|51.71|52.01|52.34|51.75|50.7|51.75|52.88|52.58|52.79|52.08||52.055|52.25|53.185|53.97|53.96|53.27|53.2101|52.93|52.7723|51.18|51.5|52.21|51.95|50.27|49.93|50.68|50.42|52.82|51.91|52.4|53.83|54.93|54.75|54.32|55.48|54.81|53.9|53.58|53.95|54.32|54.24|53.95|52.75||53.51|53.25|56.61|56.79|56.38|55.96|55.67|56.01|55.28|55.6118|56.19|55.71|56.27|55.38|55.61|55.1018|54.6825|53.51|53.805|54.16|53.5|53.9|54.53|55.94||55.91|55.51|54.21|52.14|51.965|50.78|48.98|48.93|48.681||49.14|48.96|48.63|48.63||48.2134|47.09|48.1|47.16|47.43|47.2|47.755|48.95|49.77|48.675|46.37|47|47.67|47.35|48.1|50.46|49.555|48.41|49.08|49.61|51.12||51.13|51.25|50.93|50.56|49.71|50.15|50.01|50.125|50.655|51.67|49.59|45.83|48.76|45.88|45.615|46.24|46.57|45.84|47.18|46.41|45.91|45.56|45.43|44.02|43.47|43.33|42.47|41.45|40.78|39.55|40.34|41.145|41.59|41.23|42.03|42.36|42.26|40.11|39.63|39.43|38.97|39.91|39.75|38.89|40.25|41.59|41.07|41.9|41.63|43.38|42.77|43.1|44.75
02783|16875|/equities/pc-connection|R2000VALUE|52.09|52.15|51.9|52.37|52.685|52.265|52.44|51.27|51.52|49.96|50.93|51.38|51.99|51.615|50.71|52.61|50.785|50.97|48.29|48.87|48.01|47.42|47.61|47.535|47.4|46.51|45.88|45.79|45.67|45.325|45.16|45.62|45.19|45.75|45.55|44.72|44.44|44.41|44.01|44.855||45.01|45.1|44.42|43.96|43.98|44.285|43.92|45.05|44.99|45.35||45.305|45.255|45.24|46.15|46.03|45.59|45.73|46.23|45.14|45.075|44.67|44.375|44.46|44.94||44.45|42.365|43.22|44.05|43.96|43.66|43.17|42.01|41.52|41.43|41.39|40.42|39.06|38.48|38.135|38.17|39.15|39.65|39.29|39.29|40.16|39.74|39.055|39.61|40.5|37.76|42.23|42.24|44.715|45.04|45.12|44.73|44.66|44.19|44.2015||44.37|44.415|44.195|42.48|44.02|43.61|43.22|43.03|42.85|41.85|42.325|42.59|42.89|42.3|42.12|42|41.79|42.16|41.3455|42.62|42.65|42.2|42.41|43.76|44.05|43.27|43.1522|43.09|43.05|42.35|42.85|42.78|42.64||43.095|41.75|41.56|41.34|41.39|40.71|47.88|48|47.9|47.81|50.87|49.5|49|48.145|47.81|47.67|48.11|47.7022|48.59|49.375|49.49|49.605|49.68|49.56||48.55|47.71|47.68|46.4|46.81|46.97|46.17|46.96|47.055||46.445|46.13|45.96|46.7582||47.1|46.89|48.415|48.1|48.435|47.67|48.87|50.57|50.79|49.94|49.915|49.66|51.67|52.48|53.08|52.55|54.6337|53.0932|53.5206|53.3715|55.1605||54.8623|54.6039|53.3218|52.8249|51.8211|51.4831|50.4048|49.7935|50.1513|49.714|48.1984|48.6705|47.1945|45.7783|50.6085|50.7178|50.7478|51.4732|50.4346|50.8868|51.185|50.0967|49.0382|47.2094|46.1162|46.1062|47.0107|46.1062|45.3906|44.4166|45.1091|44.8142|44.6154|44.6253|46.2653|46.0864|46.5038|44.8738|44.8142|44.6253|44.5757|43.7309|44.039|43.8004|44.685|45.172|44.9533|44.7744|44.4564|45.0428|45.7286|46.4938|47.776
02784|1073417|/equities/business-first|R2000VALUE|20.06|20.11|20.01|19.7629|19.71|19.7|19.76|19.87|20.06|20.21|20.48|20.645|20.86|20.54|20.24|20.06|20.1932|19.8301|20.25|20.5001|20.15|20.37|18.8801|16.915|16.5|16.115|16.03|15.98|16.1|15.89|15.28|15.03|14.92|15.36|15.37|14.88|14.71|14.56|14.39|14.86||15.07|15.05|15.37|15.11|15.2601|15.37|15.07|15.28|16.05|16.08||15.94|15.91|15.99|15.42|15.62|15.82|16.03|15.88|14.87|14.79|14.7|14.35|14.26|14.62||14.685|14.73|15.1|15.2|14.7|14.69|14.39|14.15|13.91|14.11|13.75|13.4|13.78|13.8101|14.1|13.7701|13.05|14|14.09|15.09|15.28|15.33|15.22|15.33|15.76|15.81|15.84|15.78|15.68|15.75|15.92|16.235|16.21|16.42|16.27||16.09|16.09|16.22|16.73|16.81|16.74|16.86|17.135|17.15|16.45|16.67|17.12|16.915|16.94|16.93|17.04|17.03|17.29|16.52|17.61|18.45|19.72|19.82|20.47|19.97|19.83|20.22|20.7|20.56|20.38|20.42|20.2|19.88||20.01|19.98|20.11|20.2301|20.67|20.6058|20.69|20.85|20.97|21.1|20.98|20.8819|20.65|20.25|20.26|20.41|20.71|20.4753|21.03|21.015|20.99|20.68|20.89|21.59||21.46|21.51|21.28|20.76|20.87|20.8874|20.51|21.76|21.76||21.955|21.89|21.785|21.77||21.65|21.44|21.49|21.33|21.01|20.91|21.1|21.91|22.97|22.99|23.05|23.16|23.175|23.32|23.15|23.68|23.47|22.6603|22.89|22.98|23.48||23.25|23.44|23.41|23.26|23.37|23.69|23.55|23.7|23.73|23.82|23.8|23.86|23.8|23.24|23.16|23.59|24.14|24.52|23.53|22.98|22.97|22.8391|22.71|22.03|21.95|22.45|22.37|21.47|21.43|21.25|21.83|21.87|21.76|21.64|22.14|22.34|22.14|21.6|21.53|21.47|21.47|21.69|21.97|21.9134|22.25|22.77|22.53|22.87|22.0921|22.26|22.12|22.46|23.42
02785|20837|/equities/penn-virginia-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||37.17|37.82|37.54|38.36|37.82|38.87|38.68|39.2|38.45|38.89|38.59|36.73|36.56|36.79||37.59|37.5|38.7|38.795|38.73|38.26|37.67|37.24|37.1|37.74|37.48|37.15|37.85|38|38.87|39.62|37.98|37.86|38.5|40.54|39.82|39.66|39.62|40.83|40.69|40.81|40.96|41.73|42.36|42.76|43.2|42.93|42.89|42.31|41.88||41.61|41.75|41.49|41.96|40.695|40.48|40.24|39.31|37.79|36.11|37.045|37.515|37.525|36.02|35.91|35.15|34.41|38.26|38.26|39.63|40.67|41.51|41.84|43.03|42.05|41.935|41.56|41.5|40.6364|39.04|38.1974|36.59|37.32||39.01|42.51|41.73|42.71|42.6|41.28|40.595|41.785|40.68|40.55|41.325|40.39|40|40.62|40.77|43.25|43.375|42.835|43.05|42.88|41.94|41.915|42.15|42.21||40.76|41.19|40.1|40|40.14|39.28|38.55|37.44|37.45||39.47|38.29|38.6|39.79||38.31|36.82|37.95|37.025|37.18|36.76|37.72|37.6|37.33|35.16|35.2|36.08|37.81|38.595|39.71|41.41|41.66|41.74|41.455|41.035|42.8737||41.52|41.0601|38.88|40.23|40.95|42|42|42.37|42.5567|40.12|39.95|42.05|42.4726|40.91|37.51|39.352|40.95|39.52|39.3401|40.73|40.86|39.15|38.5814|37.36|37.07|36.1|35.25|35.07|34.58|33.98|33.77|34.04|35.24|36.23|35.695|33.725|34.45|33|29.829|28.9|27.95|27.3|27.26|29.12|32.8|34.45|35.36|35.24|36.07|38.23|39.2|37.59|37.98
02786|16099|/equities/financial-institutions|R2000VALUE|17.7704|17.6|17.2|17.21|17.3|17.53|17.81|18.05|18.07|18.05|18.5|18.9|19.14|18.95|19|19.45|20|19.6901|19.2|18.76|18.68|19|18.42|17.8|17.31|17.09|16.99|16.98|17.18|17.15|16.26|16.21|15.96|16.16|16.2419|16.03|16.07|15.85|15.46|16||15.85|15.62|16.15|15.89|15.98|16.08|15.985|15.75|16.19|16.275||16.46|16.59|16.66|16.85|16.6201|17.1|17.1511|16.98|16.14|16.09|16.05|15.55|15.64|16.37||16.49|16.345|16.55|16.5|16.188|16.44|16.5|16.29|16.15|16.068|15.5|15.37|15.8|15.51|15.57|15.55|13.835|15.418|16.1|17.29|17.37|17.36|16.72|17.3|17.82|17.73|17.96|17.7|17.7022|17.62|17.55|17.97|18|18.25|18.26||18.27|18.17|18.52|18.92|18.95|19.06|19.3693|19.35|19.33|18.35|18.61|19.46|19.88|19.5|19.41|20.02|20.25|21.09|19.99|22.15|22.96|23.93|24.01|24.18|24.51|24.38|24.72|24.78|24.64|24.55|24.79|24.65|25.01||24.935|24.93|24.99|24.85|24.815|24.59|24.4|24.7|24.79|24.75|25.44|24.88|24.5|24.27|24.16|24.04|23.63|23.54|23.66|23.8725|23.88|23.38|23.65|24.26||24.5|24.25|24.08|23.9|24.06|24.27|23.98|24.275|24.05||24.15|23.94|23.77|23.67||24.3|23.79|23.88|23.56|23.86|23.52|23.63|24.1|24.19|23.6|23.88|23.88|23.8|24.21|24.26|24.9|24.92|24.7|24.8|24.76|25.04||24.8|24.579|24.5|24.46|24.2074|24.26|24.38|24.06|24.4|24.0369|23.655|23.87|23.77|23.16|22.91|23.29|23.655|23.1101|25.405|26.09|25.3213|25.68|25.56|25.02|24.71|25.09|25.15|25.37|25.31|24.02|24.05|23.74|24.0155|23.85|24.66|25.0773|24.695|24.2|24.06|23.84|23.69|23.75|24.12|24.24|24.75|24.84|24.735|25.13|24.41|24.8|24.94|25.14|25.78
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE|8.92|8.65|8.54|8.57|8.61|8.59|8.56|8.64|8.935|9.075|9.07|9.14|9.12|9.24|8.62|8.09|7.92|8.02|8.14|8.18|8.165|8.335|8.33|8.24|8.03|8.125|8.48|8.5|8.39|8.41|8.16|8.16|8.26|8.32|8.35|8.28|8.503|8.4|8.38|8.4||8.7|8.71|8.66|8.6|8.21|8.06|7.96|8.11|8.23|8.235||8.37|8.42|8.37|8.23|7.94|7.915|8.32|8.33|7.87|7.68|7.35|7.26|7.21|7.28||7.26|7.32|7.66|8.07|7.98|7.81|7.57|7.995|8.09|7.71|7.595|7.55|7.745|7.39|8.18|8.2|8.05|8.38|8.34|8.585|8.545|8.15|7.91|7.96|8.2399|8.32|8.435|8.82|8.89|8.69|8.67|8.85|8.8|8.2|7.93||7.94|7.82|7.7475|7.89|8.17|8.12|7.95|7.86|7.91|7.62|7.7386|7.7975|7.9|7.76|7.74|7.63|7.88|8.13|7.98|8.04|8.395|8.59|8.6|8.85|8.89|8.65|8.66|8.78|8.69|8.54|8.6201|8.59|8.55||8.91|8.66|8.78|9.15|9.29|9.27|9.265|9.265|9.42|9.4|9.665|9.7|9.69|9.71|9.54|9.67|9.4|9.015|9.03|9.04|8.95|8.75|8.72|8.78||8.735|8.71|8.55|8.44|8.28|7.972|7.56|7.84|7.6||7.41|7.395|7.37|7.55||7.46|7.45|7.16|6.82|6.755|6.75|6.78|6.93|6.98|6.83|6.87|6.77|6.945|7.26|7.46|7.53|7.71|7.46|7.49|7.495|7.73||7.62|7.59|7.59|7.89|7.95|8.25|8.12|7.94|7.53|7.6|7.12|8.13|7.82|7.54|7.46|7.69|7.86|7.76|7.59|7.56|7.605|7.7|7.63|7.34|7.35|7.33|7.5|7.19|7.09|7.11|7.3|7.3|7.12|6.92|6.78|6.4|6.56|6.26|6.18|6.145|5.91|5.9|5.96|6.19|6.21|6.43|6.6|6.58|6.5|6.62|6.66|6.86|7
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE|3.37|3.41|3.33|3.5|3.7|3.88|3.97|4.0901|3.764|4.32|4.13|3.64|3.5279|3.38|3.1|3.3892|3.38|3.6|3.785|3.78|3.83|3.91|3.84|3.845|3.84|3.78|3.78|3.835|3.92|3.95|3.8|3.785|3.79|3.88|4.175|4.0029|3.69|3.53|3.53|3.6||3.79|3.82|3.9|3.905|3.83|3.83|4.26|4.37|4.44|4.52||4.64|4.7|4.71|4.6|4.43|4.48|4.565|4.67|4.6225|4.47|4.48|4.32|4.16|4.07||4.0439|4.04|3.805|3.93|3.7077|3.73|3.65|3.43|3.275|3.5|3.315|3.25|3.2347|2.94|2.7501|3.51|3.47|3.39|3.3|3.31|3.22|3.12|3.21|3.23|3.145|3.055|3.1|3.28|3.37|3.34|3.35|3.36|3.405|3.57|3.53||3.515|3.605|3.6|3.63|3.61|3.54|3.505|3.44|3.39|3.32|3.39|3.44|3.4607|3.34|3.49|3.755|3.76|3.7601|3.75|3.8646|3.92|4.145|4.215|4.245|4.49|4.3602|4.27|5.01|5.09|5.11|5.3|5.29|5.26||5.63|5.85|5.74|5.69|5.73|5.66|5.78|6.04|6.16|6.25|6.35|6.36|5.98|5.9|5.83|5.86|5.78|5.621|5.8|5.75|5.79|5.67|5.87|6.21||6.18|6.06|5.7901|5.57|5.38|5.3|5.145|5.395|5.36||5.46|5.6|5.54|5.515||5.645|5.795|6.12|5.98|6.03|6.04|6.12|6.26|6.3134|5.84|6.18|6.38|6.445|6.38|6.26|6.65|6.71|6.54|6.83|6.91|6.98||6.95|6.88|6.9|6.96|6.78|7.12|7.55|7.44|7.61|7.5901|7.42|7.325|6.97|6.88|6.8844|6|8.42|7.98|7.67|7.66|7.635|7.3|7.12|7.07|7.05|6.94|7.22|7.22|7.09|6.99|7.3|7.49|7.465|7.27|7.45|7.24|7.18|6.94|6.83|6.88|6.92|6.8|6.84|6.88|6.83|7.07|7.12|7.23|7|7.275|7.15|7.51|7.99
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE|47.85|47.88|47.624|48.06|48.46|48.445|48.62|48.09|47.97|47.65|47.32|47.62|48.84|49.08|48.365|48.9|50.5|48.51|48.06|49.03|49.54|49.68|49.1|48.64|49.05|49.18|48.68|48.715|49.48|48.585|50.2|49.75|48.98|50.27|50.29|49.14|48.98|48.72|47.56|48.82||50.78|50.21|48.29|47.24|47.49|46.7|46.23|48.38|49.4742|50.14||50.91|49.8|49.94|51.76|49.27|48.52|49.115|49.08|46.69|45.69|45.3|42.99|42.7625|43.82||44.69|44.8|44.47|45|44.53|44.51|44.44|43.63|43.57|44.29|43.66|43.83|45.56|45.85|45.51|45.82|43.84|45.51|45.18|46.4|46.46|45.73|45.72|47.01|48.01|47.73|49.6|49.24|48.6785|48.1|47.93|48.51|48.11|47.83|47.27||46.16|45.98|47.46|49.39|48.9|48.79|47.2146|48.12|47.97|46.5|47.41|47.67|48.21|46.67|45.35|45.77|45.33|50.15|48.72|50.62|54.82|56.44|56.63|56.96|57.1|56.59|55.11|52.52|52.955|51.8001|53.04|52.97|53.8||51.52|53.54|52.62|52.95|52.575|52.24|52.48|52.775|52.2|51.52|54.87|55.4781|50.8507|54.035|52.58|54.16|54.9301|51.66|50.3601|47.4776|51.52|50.48|51.69|52.605||52.7|52.29|51|50.25|50.36|49.02|47.36|46.495|45.55||45.51|45.57|45.33|46.425||46.0854|45.44|47.09|44.9|45.46|44.66|45.225|47.61|47.21|47.58|47.57|49|48.6|48.6|48.44|48.25|48.25|47.85|47.86|48.12|49.15||49.09|49.2931|48.77|51.23|50.96|51.1518|49.93|55.07|54.3|52.79|51.51|50.35|49.68|48.42|45.825|46.43|48.22|46.53|45.95|45.58|44.94|44.06|43.36|42.48|42.23|42.21|40.2|41.4|39.95|38.38|38.87|38.65|38.1145|37.63|38.355|38.04|37.81|35.72|34.99|35.09|34.945|35.63|35.08|35|36.14|36.97|37.52|37.03|37.37|37.91|38.38|39.88|41.08
02791|1050737|/equities/rhythm-pharma|R2000VALUE|25.2|25.53|25.07|24.97|25.345|23.88|24.66|24.28|24.07|25.1908|25.98|25.82|26.34|25.1|23.78|24.3|23.92|24.07|23.17|22.3534|18.99|17.65|17.66|17.34|17.47|17.5601|17.064|17.3|17.05|16.72|16.64|16.0101|15.71|15.77|15.8301|15.61|15.73|15.635|15.5001|15.82||15.78|16.42|16.52|17.66|17.005|17.28|16.98|18.08|18.46|17.89||17.73|17.6|17.52|17.5|17.295|17.17|17.125|17.1|17.055|17.33|16.945|16.14|16.62|16.18||15.52|15.99|16.3|16.515|16.91|16.44|16.305|16.35|16.3|16.34|16.37|16.46|17.06|16.32|16.37|16.495|16.37|18.22|16.9801|19.88|19.791|19.74|20.69|20.2007|19.8|19.81|20.18|20.27|20.09|19.33|18.59|18.33|18.15|18|17.37||17.34|17.65|17.53|17.73|17.42|16.9|16.91|16.63|16.25|15.95|16.68|16.86|17.53|17.59|16.88|17.115|17.72|18.69|18.87|19.16|20.39|20.95|21.31|20.88|21.32|24.34|24.36|23.91|24.39|24.085|25.04|24.72|24.69||24.88|25.68|25.82|26.75|26.8|26.46|27.66|27.82|28.52|28.73|28.06|27.35|26.4|26.61|26.39|28.75|30.1401|30.25|29.45|28.84|28.14|29.4|29.9|29.5||30.3095|30.14|29.17|28.09|31.46|29.49|27.7|28.21|28.09||27.75|28.68|28.545|28.85||28.62|28.04|27.98|27.24|26.08|27.3901|27.88|29.16|27.1481|24.91|24.91|26.29|26.65|26.7|26.67|26.22|25.335|25.52|24.25|24.24|24.56||24.44|22.5768|23.29|23.32|22.9201|25.26|26.02|25.65|23.82|22.95|22.25|21.57|22.62|22.64|21.84|22.6101|25.02|25.03|24.36|23.38|24.24|23.52|22.38|21.965|22.1|21.94|22.83|21.98|22.11|22.22|22.53|22.72|22.78|23.83|25.36|24.62|23.68|22.72|23.57|23.47|22.53|20.8201|20.525|20.91|23.2733|23.22|23.23|22.12|22.09|22.35|24.2|24.27|23.52
02792|1163484|/equities/annexon-inc|R2000VALUE|2.91|2.825|2.785|2.91|2.92|2.76|2.8|2.9|2.73|2.75|2.815|3.01|3.19|3.33|3.31|3.27|3.14|3.355|3.47|3.28|3.37|3.3181|3.15|3.1|3.2|3.2025|3.15|3.27|3.515|3.54|3.62|3.62|3.5|3.72|3.63|3.63|3.5|3.365|3.24|3.41||3.405|3.22|3.25|3.32|3.11|3.0774|3.31|3.43|3.36|2.99||2.79|2.8|2.92|2.99|2.8015|2.79|2.88|3.1|3.01|2.91|2.92|2.86|2.64|2.5001||2.09|2.07|5.07|5.59|5.66|5.71|5.75|5.7401|5.9|5.47|5.44|5.41|5.435|4.93|5.08|5.2|4.89|4.72|4.87|5.26|5.27|5.21|5.3|5.45|5.44|5.3|5.06|5.11|4.67|4.69|4.7|4.76|4.7|4.35|4.18||3.92|3.89|3.795|3.75|3.81|3.75|3.9|3.78|3.85|3.65|3.64|3.74|3.975|4.02|4|4|4.18|4.33|4.37|4.3|4.56|4.91|4.38|4.36|4.675|4.72|5.095|5.32|5.1|5.24|5.2|5.35|5.65||5.82|5.8623|5.76|5.8|6.13|6.63|6.42|6.4|7|6.98|7.01|6.96|7.08|6.7742|7.1|7.14|7.195|6.865|6.79|6.87|6.64|6.5|6.535|6.56||6.03|5.31|4.53|4.63|4.46|4.22|4.46|4.75|4.725||4.7|4.55|4.52|4.76||5.22|5.37|5.45|5.37|5.36|5.12|5.29|5.37|5.33|5.33|5.32|5.35|5.1|5.39|5.27|5.31|5.44|5.24|5.4|5.58|5.65||5.46|5.37|5.41|5.57|5.52|5.72|5.87|5.651|5.5|5.28|5.38|5.1|4.42|4.61|4.48|4.6|4.64|4.72|4.7506|4.72|5.13|5|4.79|4.94|5.05|5.01|5.47|5.42|5.37|5.65|5.89|5.77|6.09|6.24|6.35|6.28|6.425|6.01|5.885|5.75|5.871|6.04|5.71|5.76|5.91|6.405|6.46|6.2|5.88|5.99|5.94|5.75|5.88
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.02|29.475|29.84|29.93|31.12|30.54|30.48|31.07|30.91|30.43|30|30.15|28.85|29.05|29.86
02794|15403|/equities/american-superconductor|R2000VALUE|9.0138|8.85|8.68|8.6599|8.91|8.68|8.65|8.1902|8.3708|8.81|8.98|8.75|8.65|8.03|8.22|8.45|8.88|9.7501|9.59|10.8201|13.31|9.59|8.6511|7.71|7.17|6.965|7.04|6.89|7.015|7.05|7.01|6.5|6.4|6.61|6.7604|6.581|6.26|6.02|5.75|5.99||6.08|6.01|5.95|5.54|5.2524|5.6|5.752|5.72|6.07|6.11||6.6|6.66|6.64|6.6|5.5053|6.09|5.9528|5.9|6.16|6.01|5.44|4.42|4.11|4.02||3.92|3.97|4.06|4.27|4|4.12|4.47|4.36|4.31|4.16|4.17|4.29|4.12|3.95|3.71|3.71|3.63|3.92|3.942|3.98|3.98|4|3.88|3.96|3.95|4.01|4.02|4.1353|4.24|4.2216|4.08|4.11|4.05|4.16|3.93||3.8706|3.88|4.3|4.55|4.78|4.5554|4.228|4.195|4.09|3.94|4.09|4.2|4.14|4.09|4.25|4.42|4.5|4.79|4.72|4.7802|5.31|5.29|4.99|5.185|5.25|5.1|5.33|5.24|5.11|5.1|5.15|5.13|5.37||5.69|5.78|5.56|5.5|5.72|5.5696|5.77|6.03|6.24|5.46|5.12|5|5.21|5.03|5|5.2037|5.19|5.13|5.33|5.23|5.16|5.26|5.07|4.915||4.655|4.288|4.12|3.85|3.7|3.54|3.53|3.57|3.545||3.475|3.33|3.27|3.25||3.375|3.5013|3.69|3.5|3.39|3.36|3.49|3.32|3.25|3.2019|3.32|3.2801|3.3|3.53|3.7|3.81|3.8|3.75|3.88|4.06|4.1||3.97|3.91|3.71|3.9|3.87|3.96|4.11|3.96|3.935|3.57|3.43|3.625|3.71|3.59|3.445|3.27|4.595|4.26|4.07|4.25|4.3439|4.2|3.95|3.915|3.96|3.945|4.08|3.89|3.83|3.8|3.795|3.79|3.95|4.25|4.5|4.64|4.71|4.32|4.34|4.4|4.4|4.49|4.42|4.345|4.54|4.84|5|5.1|4.8|4.88|4.78|4.75|4.84
02795|15555|/equities/big-5-sporting-go|R2000VALUE|8.28|8.06|7.83|7.8303|7.83|8.02|8.66|8.65|8.64|8.62|8.68|8.56|8.37|8.35|8.23|8.21|8.175|8.12|8.01|7.77|9.301|9.5|9.33|9.45|9.22|9.1|9|8.87|9.42|9.5697|9.53|9.52|9.26|9.53|9.58|9.43|9.225|9.09|8.88|8.995||9.02|8.9211|9.03|8.735|8.57|8.5|8.33|8.2|8.17|8.15||8.12|8.35|8.55|8.4|8.16|8.17|8.3|8.03|7.67|7.61|7.51|7.395|7.22|7.52||7.46|7.55|7.67|7.53|7.51|7.57|7.7066|7.56|7.4|7.68|7.6|7.62|7.53|7.26|7.3066|7.4256|6.9105|6.88|7.37|7.56|7.68|7.67|7.72|7.755|7.9|7.7801|7.815|7.73|7.76|7.73|7.8|7.85|8.235|8.03|7.65||7.57|7.47|7.68|7.63|7.51|7.352|7.308|7.25|7.2327|7.13|7.18|7.47|7.64|7.5186|7.475|7.52|7.5319|7.71|7.52|8.055|8.52|8.64|8.78|8.69|8.76|8.56|8.66|8.75|9.19|9.565|9.66|9.7|9.67||9.87|9.7525|9.45|9.33|9.42|9.36|9.535|9.8|10.09|10.1502|10.01|10|9.57|9.5|9.3|9.7244|9.69|9.63|9.6419|9.45|9.22|9.19|9.214|10.12||9.79|9.72|9.5901|9.11|9.19|8.94|8.83|8.92|8.911||8.76|8.45|8.36|8.77||8.92|9.03|9.27|9.17|9.54|9.98|10.38|10.45|10.77|10.87|11.01|11.24|11.4934|11.5001|11.55|11.88|12.04|11.93|12.345|12.53|12.71||12.57|12.57|12.3318|12.87|12.54|12.56|13.05|12.4835|12.2911|12.1|11.67|12|12.45|12.4|11.755|11.5|12.41|12.7136|12.5|12.5084|12.35|12.05|11.54|11.5191|11.2254|10.84|11.06|11.02|10.77|10.23|10.415|10.335|10.45|10.74|11.2|11.02|10.97|10.595|10.3|10.86|10.82|10.63|10.51|10.56|10.88|11.07|11.18|11.5|11.5061|11.94|11.74|11.85|12.21
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE|19.55|19.4|19.2875|19.46|19.36|19.27|19.25|19.5|19.6|19.85|20|20.04|20.02|19.98|20|19.75|19.98|19.89|19.92|20.04|20.0501|20.31|20.31|20.45|20.66|20.62|20.6|20.71|20.68|20.76|20.53|20.65|20.7|20.77|20.83|20.39|20.33|20.405|20|20.25||20.32|19.97|20.39|20.19|20.425|20.115|19.84|20.5|20.79|20.8235||20.965|20.7|20.86|20.49|20.5|20.68|21.08|21.25|20.5407|20.59|20.24|19.9|19.9101|19.95||19.78|19.83|19.85|20.4467|20.205|20.23|19.94|19.5|19.52|19.7|19.52|19.59|19.5|19.35|19.88|20.92|21.4601|21.72|21.6447|22.05|21.71|21.53|21.42|21.6|21.81|22|22.25|22.18|22.27|22.1414|22.11|22.18|22.36|22.25|22.0875||22.03|22.0449|22.21|22.65|22.53|22.3917|22.14|21.7201|22.08|21.32|21.85|22.16|22.79|22.46|21.9871|21.86|21.96|21.7|20.32|20.5872|21.94|22.1201|22.12|22.53|22.5793|22.47|22.22|22.62|22.531|22.65|22.9259|22.84|23.08||23.53|23.1|23.32|23.32|23.67|23.3302|23.55|23.7621|23.7208|23.86|23.98|24.15|23.69|23.55|23.45|23.41|23.1474|23|23.14|23.16|23.26|23.3|23.48|23.82||23.55|23.53|23|22.89|22.8|22.28|22.035|22.6|22.1||22.01|21.77|21.8256|22.1655||22.21|21.68|22.07|21.7296|21.91|22.73|23.28|23.75|23.91|23.28|23.29|23.15|22.87|22.84|23.12|23.48|23.36|23.12|23.53|23.37|23.72||23.78|24|24|24.1244|23.6|24.01|23.845|23.73|23.92|23.42|22.68|22.9|23.02|22.5841|22.37|22.9|22.785|22.36|22.22|22.44|22.63|22.6|22.61|22.19|22.02|22.05|22.5|21.97|21.7|21.05|21|20.57|20.8231|20.65|20.7501|21.11|21.15|21|20.91|20.45|20.77|20.56|21.18|23|23.37|24|23.85|24.49|24.02|24.007|23.79|24.13|24.27
02797|15795|/equities/computer-programs|R2000VALUE|17.55|17.46|17.05|16.85|16.84|17.211|17.28|18.36|18.07|18.4|19.22|19.99|20.939|20.76|26.1|26.19|25.94|25.95|25.8757|26.1|25.975|25.79|25.59|25.33|25.2|24.93|24.77|24.91|25.11|25.07|25.11|25.04|24.7|24.48|24.62|24.41|24.33|24.41|24.15|24.4||24.56|24.65|24.715|24.52|24.83|24.42|24.67|24.4|24.53|24.55||24.71|24.57|24.79|24.7326|24.413|24.67|24.87|25.09|24.27|24.42|24.47|23.745|23.67|24.14||24.21|23.95|24.59|24.845|24.19|24.06|23.545|22.745|23.16|23.64|23.67|23.6|23.24|22.06|25.88|25.92|25.27|25.79|26.12|25.85|25.66|25.44|26.15|26.975|28.18|28.18|28.13|28.12|28.88|28.89|29.11|29.495|29.745|30.49|30.48||30.265|29.94|29.75|29.995|29.56|29.46|28.76|29.35|29.08|27.98|28.21|29.025|28.74|28.21|27.72|27|27.68|28.31|28.1466|28.61|29.77|29.22|28.92|29.115|29.9|29.78|29.76|29.95|30.37|29.865|30.22|30.11|30.245||30.74|29.34|25.83|28.7|29.28|29.055|28.96|28.94|28.98|29.26|29.285|29.4|29.05|29.0193|28.4|28.22|28.28|27.93|27.9|27.95|28|27.79|27.98|28.29||28.75|28.55|28.06|27.79|27.275|27.125|26.86|26.9051|26.78||26.43|26.74|26.51|26.1383||26.33|26.01|27.15|26.51|26.255|26.16|27.02|27.905|27.93|27.44|27.77|28.16|28.395|28.44|28.49|27.55|29.17|29|29.17|29|29.03||28.99|28.64|28.58|28.51|25.3317|28.32|28.28|28.58|28.26|28.13|27.155|27.45|27.3|26.74|25.67|25.9|32.01|32.13|31.22|31.18|30.87|30.2|29.86|29.065|28.54|28.47|28.48|28.3|27.83|27.165|27.2|27.39|27.58|27.52|28.43|28.345|28.81|27.9|27.78|27.565|27.65|27.3|27.21|27.39|27.8|28.2|28.01|28.13|28.82|29.06|29.17|29.49|29.96
02798|29677|/equities/tidewater-inc.|R2000VALUE|59.74|60.71|60.26|61.75|59.6254|60.92|60.3|58.5|59.13|61.01|61.96|61.96|62.64|61.865|63.54|56.211|61.78|63.845|63.6|61.09|61.51|61.93|58.225|57.71|58.407|58|57.7404|57.58|58.2|57.74|59.34|59.25|59.26|58.69|57.875|58.2|58.07|54.9|52.15|53.57||53.685|50.815|48.0901|46.41|46.53|46.25|46.05|47.1|45.88|43.15||43.475|42.6238|42.77|43.74|44.72|47.47|48|48.52|48.36|48.97|48.29|44.89|44.51|44.92||46.26|46.4|47.3475|47.015|45.3086|44.1014|43.16|42.61|43.72|44.59|44.1|43.83|43.9|40.65|42.635|42.62|39.53|39.41|40.28|43.85|43.91|42.6|42.53|43.261|44.24|43.81|44.89|45.98|46.17|45.82|45.42|45.6075|43.43|43.165|43.34||42.61|42.88|43|45.15|43.91|44.25|44.2|41.99|40.67|39.36|40.395|41.49|41.89|39.75|37.76|38.52|38.32|42.8657|42.45|45.5385|47.11|48.94|50|48.08|47.45|47.36|47.56|46.2|43.5|42.155|42.525|40.88|42.48||43.72|45.04|44.7789|44.0301|43.56|44.59|44.32|45.205|43.45|43.04|41.84|41.23|42.47|42.09|42.08|42.84|42.56|41.97|40.85|42.09|40.74|39.65|40.07|38.63||37.6|37.55|36.74|37.05|36.845|34.64|33.41|32.65|33.05||35.54|34.1801|33.36|33.29||32.93|32.05|32.82|32.24|31.34|30.79|31.47|31.61|31.1564|29.66|28.59|30.76|30.16|31.15|31.52|30.55|30.535|29.53|29.52|28.605|30.095||29.34|30.3|28.14|29.62|30.94|31.39|31.75|32.11|32.05|31|31|32.25|33.76|32.8048|31.885|31.23|31.82|32.34|31.67|32.81|31.43|29.64|29.02|27.7004|26.855|25.21|24.9|24.49|23.48|22.87|22.69|22.62|23.64|24.4179|24|23.4|23.34|21.86|21.55|20.64|21.24|20.342|20.02|20.695|22.44|22.21|22.82|22.76|23.5|24.89|24.51|24.12|24.22
02799|20379|/equities/rex-american-resources-corp|R2000VALUE|40.23|39.56|36.67|34.94|35.505|36.01|36.6|36.1|36.15|36.88|36.89|36.71|37.3|37.38|37.66|36.72|36.39|36.42|36.6259|36.135|36.5|36.51|35.975|35.81|36.23|35.975|35.82|35.32|35.07|35.48|34.99|34.84|34.62|34.92|34.83|34.94|34.91|34.43|33.85|34.04||34.42|34.39|33.57|33.325|32.905|32.9887|32.58|32.43|33.02|33.54||33.42|34.35|34.205|33.82|33.07|33.36|33.7853|34.615|33.66|32.88|33.21|32.56|31.96|34.75||34.61|33.0268|30.64|31.02|30.09|29.905|29.3|28.4225|28.39|28.74|28.695|28.28|28.4|28.08|28.08|27.725|27.47|27.66|27.73|28.22|28.21|27.905|28|28.32|28.54|28.04|28.15|28.085|28.32|28.51|28.3|28.85|29.07|29.01|28.17||28.04|28.37|28.55|29.08|28.23|28.51|28.47|28.49|28.1|27.42|28.31|30.21|30.59|29.88|29.67|29.77|30.12|31.28|29.78|30.42|31.7|31.67|32|31.85|32.94|33.07|32.965|32.85|32.91|32.31|32.56|31.77|31.98||32.6|33.46|33.3|33.39|33.727|32.81|32.82|33.04|32.665|32.51|33.01|32.92|32.56|31.68|31.24|31.63|31.17|30.63|30.96|31.1|30.47|29.15|30.14|31.76||31.78|31.15|30.57|30.03|30.08|29.53|28.76|28.5|28.69||31.265|29.59|29.36|29.93||29.3|28.47|29.87|29.3|29.13|28.535|29.39|30.27|29.935|28.87|28.09|28.42|28.59|29.49|30.89|33.15|30.6312|29.51|30.41|31.035|31.82||31.69|32.41|31.42|32.09|31.86|32.45|31.71|30.45|30.29|28.95|28.21|30.21|30.15|29.31|28.57|28.95|29.795|29.13|28.28|28.96|29|27.76|27|26.05|26.08|26.49|26.91|27.85|28.75|28.45|28.28|28.01|28.38|29.18|29.43|28.41|28.94|28.23|27.68|27.72|28.11|27.32|26.79|26.24|27.46|27.5834|27.39|27.38|27.485|27.72|28.27|28.15|29.26
02800|1152340|/equities/alerus-financial-corp|R2000VALUE|18.695|18.71|18.49|18.34|18.325|18.25|18.49|18.64|18.51|18.37|18.67|18.995|18.85|19.01|19.7|19.82|19.82|19.61|19.54|19.66|19.38|19.605|19.5525|19.375|19.18|18.71|18.6|18.62|18.94|18.9|18.5|18.41|18.11|18.28|17.95|17.435|17.53|17.45|17.1|17.84||17.92|17.96|18.37|18.01|18.21|17.91|17.665|17.91|18.4|18.315||18.05|17.75|17.66|18.2|18.2|18.31|18.18|18.43|17.41|17.22|16.93|16.47|16.48|16.68||16.23|16.07|16.355|16.12|14.95|14.66|14.4|14.05|14.125|13.81|13.645|13.35|13.31|13.385|13.39|13.71|13.11|13.67|13.73|14.22|14.32|14.2|13.96|14.67|15.22|15.45|15.54|15.395|15.515|15.395|15.35|15.58|15.81|16.04|15.92||15.81|15.6|15.64|15.99|15.31|15.52|16.04|16.12|16.31|15.8836|16.1|16.4|16.97|16.5|16.43|16.38|15.76|16.16|15.785|17.28|18.58|18.76|19.06|19.14|19.81|19.795|19.78|19.87|19.8|19.5608|19.62|19.44|19.6||19.94|19.63|19.7|19.72|19.8|19.79|19.63|19.73|20.032|20.27|20.28|19.835|19.93|19.81|19.71|19.8448|19.7599|22.17|22.61|22.54|21.2267|22.18|22.77|23.15||23.32|23.45|23.0917|22.58|22.72|22.19|22.14|22.495|22.445||23|22.87|22.65|22.62||23.09|22.94|23.22|22.92|22.81|22.43|22.73|22.92|22.6736|23.21|23.01|22.9|22.89|22.44|22.47|23.07|23.27|23|23.16|23.3|23.46||23.5091|23.275|23.2001|23|22.72|22.7301|22.85|22.79|22.7|22.09|21.208|21.505|21.49|21.19|21.1|21.52|21.95|21.98|21.72|21.57|21.94|22.12|21.89|21.58|21.51|22.04|22.31|22.12|21.94|21.29|21.19|21.19|21.41|21.94|22.33|22.55|22.47|22.14|21.86|21.98|22|21.89|22.0908|22.44|22.98|23.44|23.56|22.94|22.795|23.42|23.34|23.25|24.07
02801|16110|/equities/farmers-national|R2000VALUE|12.65|12.6|12.5|12.4|12.4|12.51|12.84|12.93|12.98|12.965|13.15|13.51|13.44|13.52|13.69|13.54|13.77|13.77|13.85|13.59|13.56|13.6|13.74|13.5625|13.47|13.76|13.55|13.4037|13.4453|13.34|12.75|12.73|12.54|12.64|12.55|12.2|12.13|12.285|12.06|12.32||12.35|12.36|12.38|12.26|12.13|12.26|12.15|12.37|12.66|12.66||12.45|12.67|12.65|12.52|12.485|12.54|12.66|12.54|12.03|12.05|11.99|11.64|11.51|11.82||11.8463|11.83|12.02|11.955|11.61|11.57|11.56|11.165|11.12|11|10.84|11.01|11.165|11.13|11.18|11.21|10.82|11.41|11.31|11.7|11.27|11.13|11.01|10.88|11.28|11.18|11.3|11.15|11.09|11.33|11.4134|11.72|11.87|12.09|11.85||11.82|11.86|11.97|12.41|12.35|12.24|12.41|12.5|12.94|12.42|12.365|12.8|13.09|12.67|12.435|12.41|12.08|12.4721|11.56|12.45|13.11|13.62|13.525|13.99|14.32|14.28|14.3|14.23|14.27|14.25|14.25|14.15|14.1||14.315|14.15|14.0288|14.05|14.1|14.01|14.04|14.3|14.28|14.31|14.43|14.3|14.14|13.77|13.52|13.08|12.85|12.91|14.05|14.18|13.98|13.93|13.85|14.28||14.56|14.81|14.74|14.39|14.38|14.28|14.06|14.21|14.085||14.08|14.175|14.07|14.0675||14.01|13.86|14.02|13.8|13.855|14.01|14.05|14.475|14.578|14.56|14.685|14.715|15|15|14.98|14.76|14.84|14.76|14.89|14.95|14.97||14.8|14.89|14.93|14.92|14.49|14.53|14.84|14.69|14.74|14.2|13.87|13.97|13.99|13.8|13.61|13.81|13.7979|13.69|13.43|13.15|13.08|13.49|13.45|13.005|12.88|13.24|13.45|13.41|13.32|12.74|12.63|12.41|12.47|12.52|12.67|12.9|13.46|13.09|13.09|13.06|13.26|13.28|13.54|13.615|13.87|13.95|14|13.91|13.68|13.69|13.73|13.85|14.13
02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE|30.3|30.27|30.13|30.15|30.14|30.26|30.56|30.82|30.71|30.78|31.24|31.11|31.22|31.34|31.37|31.55|31.86|32.06|32.29|32.65|32.61|31.77|31.83|31.92|31.95|31.8|32.07|32.68|32.76|32.43|32.12|32.06|31.71|32.08|31.75|31.34|31.22|31.64|32.11|32.78||33.18|32.96|32.92|32.92|34.16|34.81|34.68|34.63|35|35.09||35.7|35.6|35.87|35.35|35.46|35.95|36.29|35.56|34.77|35.45|35.63|35.82|36.11|36.15||36.4|36.06|36.03|35.73|35.6|35.05|34.97|34.86|34.88|34.94|35.86|36.82|36.53|36.26|36.15|35.62|35.28|35.29|35.91|36.34|38.1|38.95|39.25|41.16|41.31|41.39|41.02|42.17|41.66|41.45|41.83|42.27|42.08|42.17|41.74||42.22|42.45|42.36|42.06|41.79|41.32|42.08|41.88|42.07|40.79|40.86|41.19|41.74|42.12|41.46|41.58|41.23|40.64|39.53|39.5|39.46|39.33|39.31|39.41|39.17|39.78|39.67|39.82|40.21|40.29|40.39|40.6|40.95||41.19|39.92|38.95|40.58|40.99|40.87|40.94|41.57|41.85|42.33|41.5|40.69|40.68|40.42|39.97|39.53|39.66|39.82|39.6|39.2|39.04|39.4|39.56|41.18||41.07|41.14|41.83|41.18|41.33|41.41|40.1|39.34|38.51||38.8|38.77|39.02|39.44||39.49|39.19|39.69|39.35|39.29|39.15|39.56|40.01|40.53|40.55|40.51|40.7|41.18|41.47|41.29|40.82|40.61|39.59|39.61|40.06|39.55||39.35|40.31|39.65|39.57|39.26|38.82|37.83|37.49|36.91|37.55|37.39|36.7|36.18|36.07|35.3|35.72|35.57|36.61|35.92|35.16|36.16|35.62|35.15|34.83|34.53|34.15|33.58|33.42|32.86|31.88|32.14|31.42|30.43|30.2|30.4|30.97|31.25|30.68|30.44|30.83|30.64|30.83|31.37|31.18|31.78|31.86|31.36|31|31|31.27|31.76|31.73|31.94
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE|22.98|22.61|22.7|22.74|22.7|22.63|23.12|23.02|23.15|23.02|23.4|23.9|24.06|24.26|24.425|24.404|24.59|24.35|24.22|23.84|23.885|24.23|24.1383|24.5|23.085|23.23|23.23|23.27|23.22|23.33|22.03|21.7|21.2|21.54|21.4|21.02|20.435|20.89|20.71|20.5913||20.85|20.84|21.32|20.585|21.23|21.26|21.08|21.34|21.91|21.75||22.16|22.71|22.3987|22.06|21.61|22.015|21.92|22.38|20.96|20.72|19.83|19.44|19.44|19.86||19.92|20|20.16|20.43|20.06|19.9|19.79|19.068|18.92|18.37|18.02|18.17|18.337|18.52|19.12|19.05|18.9999|20.13|19.95|20.61|20.62|20.69|20.46|21.07|21.77|21.89|22.2|21.63|21.49|21.76|22.01|22.28|22.37|22.97|23.5||23.51|23.47|23.965|24.19|24.24|24.3|24.46|25.24|25.55|24.71|24.8|25.37|25.745|25.09|24.76|24.65|24.25|24.85|24.4|25.996|27.45|27.9101|28.15|28.55|28.65|28.68|28.62|29.27|28.35|28.25|28.15|27.9|28.54||27.56|27.28|27.6|27.57|27.57|27.19|27.22|27.69|27.6797|27.695|27.73|27.5|26.72|26.2|26.22|25.8658|25.64|25.3|24.15|23.95|24.12|23.94|23.95|24.32||24.235|24|23.82|23.61|23.72|23.07|23.61|23.72|23.72||24.07|24.005|23.95|23.89||24.39|24.11|24.5|24.08|23.88|23.67|23.9229|24.58|24.26|24.45|24.71|24.87|24.9082|24.63|24.7601|25.37|25.4|24.6|24.94|24.83|25.08||24.88|25.04|24.71|24.5|24.15|24.2|24.3|24.15|24.6|24.75|23.8|24.29|24.04|23.78|23.24|23.79|22.785|23.95|23.69|23.46|22.85|22.02|22.29|21.8025|21.85|22.19|22.36|22.41|22.28|21.55|21.6|21.58|21.83|21.59|22.14|22.41|22.58|22.14|22.08|22.16|22.49|22.48|23.2001|23.18|23.08|23.295|23.16|23.09|22.55|22.47|22.46|22.35|22.51
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE|44.91|44.3|43.55|44.14|43.885|44.07|44.235|44.4673|44.95|45.41|45.82|46.8|47.34|48.49|48.3|47.55|49|47.01|47.6401|48.71|46.97|46.25|46.29|46.21|45.94|45.4|46.5|46.2553|46.62|46.0008|46.45|46.85|46.35|47.49|48.36|47.2|48.51|47.79|47.455|49.56||55.28|54.39|52.58|51.395|51.01|51.04|50.21|52.15|51.5|51.33||50.68|50.59|50.69|52.29|50.98|51.92|53.01|52.32|49.25|49.17|48.65|46.37|45.79|47.72||47.82|48.1881|50.38|51.64|51.2415|50.69|49.8|49.73|49.2|49.5|49.49|49.86|51.16|50.27|51.58|51.43|48.7106|50|52.18|52.23|52.52|50.46|49.25|49.89|52.32|51.885|51.88|51.0866|50.6695|49.395|48.9491|47.64|47.29|46.43|44.895||45.435|46.36|47.485|48.77|49.21|48.18|47.69|46.46|45.2425|44.22|44.93|45.25|45.4|42.33|41.93|42.09|41.68|44.56|43.1631|44.33|45.2|45.2|45.14|46.5|44.13|42.7|38.57|34|32.0015|31.38|29.57|29.26|29.98||30.04|29.72|30.3|30.55|30.78|30.4|30.315|31.38|31.11|32.2|32.99|33.4236|32.38|31.59|31|31.265|31.2|30.96|31.29|30.95|30.7875|30.41|31.41|30.83||30.43|30.41|30.37|29.56|29.2|27.88|27|26.06|25.2||24.95|24.75|24.5675|25.45||25.1737|25.58|27.59|27.57|27.91|27.8|28.18|27.88|27.925|27.82|28.82|29.4|29.43|29.8|30.03|29.8345|29.34|28.09|28.015|28.48|30.13||30.86|30.25|30.93|30.54|29.28|29.79|30.61|30.34|30.98|30.6|29.55|30.22|30.24|31.1|29.6|29.5|29.25|28.61|28.53|27.75|26.82|25.85|25.7001|24.69|24.48|25.17|25.34|25.19|24.43|22.78|22.57|21.7925|21.36|20.99|22.51|22.95|23|21.27|21.43|22.81|24.6|24.52|25.11|25.9|27.08|27.46|28.25|28.79|28.54|29.08|28.93|29.56|29.72
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE|37.96|37.6|38.03|37.94|37.3436|37.5|38.07|38.14|38.27|38.64|38.12|37.86|38.1|37.78|38.16|37.71|38.02|38|38.06|37.8|38|38.11|39.555|39.981|40.985|40.9018|41.0712|41.82|41.855|41.53|40.93|40.49|40.225|40.71|40.26|38.8246|38.78|38.35|38.57|39.34||39.895|39.94|39.75|39.37|39.48|38.53|39.42|38.81|39.01|38.85||39.52|38.9|39.0802|39.19|38.94|38.54|39.35|40.02|38.5|38.45|39.06|38.2|38.21|35.96||36.99|36.87|37.2|37.645|37.39|36.65|37.085|36.55|36.43|36.91|36.62|36.28|36.86|37|37.03|36.43|35.745|36.75|36.215|37.22|37.33|37.76|37.57|38.38|38.7|38.95|38.95|38.06|37.309|36.53|36.59|36.89|36.75|37.1|36.6||36.49|36.5|37.14|38.295|38.28|38.05|38.454|38.22|38.56|37.41|37.915|38.77|39.63|39.15|39.15|38.74|38.44|39.32|38.12|39.33|40.86|42.3|43.67|43.74|44.33|42.91|43.47|44.05|43.9|43.19|43.94|44.02|44.43||46.3776|46.27|46.14|45.9|45.82|45.23|45.835|46.09|45.5|45.87|46.3|45.9|46.2751|46.57|46.46|47.19|47.22|47.28|47.2|46.8481|46.88|45.56|45.79|45.4233||45|44.8|44.95|44.39|44.28|44.7|42.74|43.69|42.34||42.25|42.37|42.325|42.4||42.03|40.74|41.12|40.43|40.61|40.98|40.26|40.81|40.08|39.61|39.5|40.13|40.66|40.26|40.7|40.66|40.68|40.455|40.6|40.3|40.73||40.17|39.89|39.11|38.54|37.49|37.86|37.45|36.94|37.88|37.4963|35.52|36.08|37.19|36.38|35.12|34.78|34.37|32.96|31.23|31.16|30.79|29.68|29.34|29.1|28.93|28.89|30.0099|29.37|29.29|28.41|28.42|28.51|28.76|28.94|30.09|30.5|31.1|30.75|30.68|30.635|31.36|30.96|31.47|31.36|32.23|33.01|32.53|32.38|31.1393|30.79|29.51|30.4601|30.32
02808|1152813|/equities/oportun-financial-corp|R2000VALUE|6.89|6.68|6.58|6.55|6.56|6.48|6.36|6.52|6.67|6.51|6.51|6.5|6.48|6.3|5.74|5.14|5.24|5.375|5.43|5.67|5.98|6.11|6.12|6.06|6.13|6.07|6.125|6.08|5.99|5.84|5.68|5.595|5.5|5.67|5.9469|5.69|5.47|5.32|5.445|5.67||5.85|5.76|5.88|5.64|5.61|5.56|5.47|5.4|5.47|5.34||5.345|5.58|5.78|5.84|5.7|5.64|5.56|5.87|5.53|5.69|5.34|5.32|5.25|5.47||5.24|5.28|5.375|5.465|5.35|5.22|5.435|4.96|5.02|5.06|4.97|4.8|5.17|4.81|4.01|3.8|3.53|3.65|3.47|3.89|3.81|3.65|3.65|3.68|3.72|3.71|3.77|3.77|3.8|3.75|3.73|3.85|3.98|3.76|3.475||3.445|3.45|3.603|3.775|3.785|3.88|3.96|3.75|3.66|3.54|3.5175|3.565|3.632|3.3|2.75|2.25|2.1901|2.71|4|4.12|5|4.99|5.28|5.53|5.98|5.82|5.92|5.78|5.88|5.76|6.12|6.09|6.33||6.69|6.78|6.71|6.47|6.55|6.4|7.3|7.62|7.22|7.35|7.5054|7.2557|6.92|6.7|6.43|6.27|6.16|5.73|5.845|6.0141|5.755|5.79|6.03|5.855||5.72|5.53|5.6|5.64|5.53|4.88|5.55|5.615|5.41||5.42|5.14|5.045|5.015||5.05|4.92|4.9|4.59|4.81|5.01|5.24|5.36|5.39|5.3|5.46|5.45|5.5|5.665|5.58|5.51|5.56|5.44|5.56|5.59|5.78||5.79|5.8|5.81|5.77|6.0001|6.47|6.48|6.1327|6.45|5.71|5.06|4.61|4.03|4.05|4.32|4.5201|5.32|5.1232|5.01|4.53|4.26|4.175|4.035|4.0598|4.07|4.05|4.23|4.36|4.24|4.2105|4.21|4.26|4.45|4.48|4.77|4.68|4.67|4.31|4.3|4.16|4.49|4.37|4.37|4.37|4.55|4.81|4.94|5.22|5.2|5.1|5.09|5.3|5.68
02809|21200|/equities/ennis-inc|R2000VALUE|18.9838|19.1362|19.0824|19.0555|19.0555|19.0824|19.1721|19.2258|19.2079|19.2975|19.3827|19.5395|19.8353|19.907|19.6785|19.5664|19.5216|19.4141|19.432|19.2527|19.2482|19.0286|19.0197|18.8404|18.8763|18.5805|18.1771|18.0965|18.2578|18.2399|18.1413|18.1592|17.9351|18.0158|18.0965|17.962|17.9351|17.971|17.8993|18.3026||18.2399|18.1592|18.1861|17.9351|17.8948|17.8724|17.478|18.0337|18.3833|18.5715||18.1771|18.1234|18.3215|18.6791|18.6387|18.688|18.7687|18.8225|18.3206|18.0606|17.729|17.3705|17.3615|17.7111||17.7917|17.7021|18.1054|18.1576|18.0965|18.1503|18.0517|17.729|17.7917|17.9262|17.7021|17.5497|17.4422|17.2101|17.1554|17.1912|16.9761|17.3167|17.0388|17.3436|17.3705|17.4198|17.2719|17.7559|17.6663|17.6394|17.729|17.7738|17.7111|18.0696|18.1503|18.3137|18.446|18.4191|18.2937||18.4281|18.3654|18.5088|18.7239|18.6612|18.5805|18.7418|18.688|18.6881|18.3295|18.3385|18.948|19.2841|19.0645|18.9749|19.0107|19.0107|19.5395|18.8942|18.9569|19.0466|18.939|19.0466|19.0824|19.6024|19.4056|19.4499|19.1729|19.0466|18.8404|18.9749|18.8852|19.0375||19.1541|19.0555|18.9777|19.0018|18.7985|18.688|18.7956|18.8494|18.8404|18.9569|19.0645|19.0466|18.7508|18.5446|18.4371|18.5536|18.6253|18.4191|18.5984|18.4953|18.4998|18.6612|18.7687|19.2796||19.0295|19.2169|19.3513|19.4185|19.4051|19.7815|19.6471|20.0146|19.8353||19.7278|19.8443|19.6919|20.1132||19.9608|19.9429|20.2162|20.0504|20.1759|19.9429|20.2566|20.5613|20.5972|20.4896|20.4358|20.3821|20.6061|20.5703|20.167|20.633|20.651|20.149|20.1938|20.2207|20.4627||20.4358|20.2924|20.2745|20.279|19.9429|19.9823|19.9877|19.8667|19.8891|20.4448|20.1401|20.4269|20.3193|19.907|19.7636|19.8757|20.158|20.149|19.9016|19.6068|19.3782|19.2069|19.2079|18.939|18.5934|18.6742|18.8852|18.7687|18.4729|18.0427|18.0965|18.0472|17.9351|17.7738|18.1503|18.446|18.3295|18.0158|18.0337|18.204|18.3564|18.4371|18.3268|18.3026|18.5796|18.6163|18.4371|18.1996|17.7559|17.8903|20.125|20.28|20.81
02810|16319|/equities/independent-bank-corp|R2000VALUE|18.81|18.86|18.47|18.77|18.7|18.6308|19.1|19.18|19.2|19.42|19.93|19.95|20.28|20.43|20.52|20.52|20.75|20.61|19.1407|20.315|20.245|20.43|20.34|20.395|20.35|19.53|19.4|19.19|18.905|18.575|18.12|17.67|17.45|17.5|17.37|16.81|16.88|16.59|16.45|17.03||17|16.91|17.24|17.08|16.9657|17.42|17.25|16.73|17.14|17.51||17.77|18.2|18.24|18.26|18.14|18.3634|18.49|18.54|17.22|17.07|16.85|16.26|16.31|16.71||16.51|16.56|16.77|16.95|16.48|16.44|16.715|16.08|15.93|15.487|15.19|15.21|15.49|15.71|16.02|15.7485|14.9|15.99|15.82|17.2|17.68|17|16.72|16.73|17.19|17.02|17.02|16.675|16.85|16.66|16.67|16.85|16.83|16.96|17.11||17.12|17.0668|17.1|17.65|17.21|17.2183|17.425|17.34|17.54|16.445|16.87|17.43|18.44|17.96|18.13|17.96|17.583|18.19|18.21|19.635|20.32|21.26|21.29|21.57|21.78|21.73|21.9|22|22.06|22.08|22.28|22.165|22.405||22.55|22.49|22.32|22.51|22.85|22.85|23.01|23.05|22.25|22.75|22.51|22.265|21.89|21.55|21.5767|21.4|21.53|22.86|23.05|23.145|23|22.88|23.19|23.87||23.75|24.17|23.98|23.85|23.86|24.24|23.88|24.17|23.72||23.82|23.87|23.88|23.93||23.635|23.23|22.93|22.8|22.77|22.77|22.92|23.3|23.31|23.5|23.53|23.55|23.71|23.87|23.8|24.5|24.36|23.595|23.95|23.87|24.45||24.45|24.3713|24.23|24.22|24.15|24.42|24.54|23.62|23.765|23.55|23.215|23.25|23.17|22.55|21.945|22.5|23.06|22.6981|22.58|22.06|21.68|21.43|20.58|19.89|19.81|20.19|20.54|20.6|20.28|19.0022|19.18|19.16|19.2|19.08|19.51|19.81|19.43|19.11|19.08|19.2|19.58|19.335|19.43|19.46|19.73|20.16|19.9|19.8|19.64|19.53|19.57|19.56|20.18
02811|16169|/equities/geron-corp|R2000VALUE|2.22|2.42|2.315|2.255|2.26|2.21|2.38|2.52|2.54|2.7|2.89|2.87|2.985|2.98|2.93|2.875|2.88|2.9|3.14|3.11|3.18|3.16|3.03|2.99|2.9809|2.995|2.96|3.05|3.09|3.195|3.19|3.1503|3.13|3.15|3.13|3.12|3.125|3.1|3.07|3.15||3.16|3.1|3.01|3.02|3|3.05|3.08|3.12|3.1|2.92||2.97|2.99|3.05|3.21|3.37|3.57|3.55|3.53|3.54|3.51|3.38|3.242|3.22|3.245||3.205|3.05|3|3.02|3.085|2.98|2.94|2.93|2.9394|2.985|2.8832|2.77|2.73|2.725|2.7|2.685|2.64|2.48|2.46|2.445|2.35|2.33|2.36|2.39|2.51|2.46|2.35|2.06|2.035|1.97|1.95|1.97|1.96|1.99|1.99||1.97|1.96|1.99|2.12|2.13|2.12|2.15|2.16|2.3|2.24|2.2|2.25|2.32|2.4|2.361|2.5812|2.59|2.685|2.5|2.43|2.64|2.79|2.76|2.79|2.775|2.73|2.77|2.71|2.71|2.685|2.71|2.75|2.73||2.67|2.63|2.605|2.62|2.69|2.98|3|3.03|3.11|3.1636|3.21|3.265|3.245|3.18|3.16|3.32|3.34|3.3001|3.24|3.14|2.99|3.045|3.12|3.11||3.06|3.12|3.15|2.83|2.5|2.45|2.34|3.085|2.39||2.09|2.045|2.035|2.02||2.09|2.04|2|2.03|1.99|2.24|2.29|2.315|2.32|2.23|2.255|2.285|2.245|2.24|2.23|2.16|2.2|2.24|2.3|2.2|2.185||2.185|2.115|2.12|2.24|2.205|2.215|2.25|2.24|2.24|2.15|2.07|2.09|2.03|1.96|2|2.12|2.11|2.16|2.33|2.29|2.36|2.295|2.22|2.2|2.215|2.235|2.29|2.2|2.2|2.19|2.17|2.035|2.06|2.16|2.2|2.25|2.31|2.305|2.31|2.28|2.29|2.25|2.19|2.241|2.41|2.51|2.59|2.5|2.66|2.82|2.8|2.65|2.6431
02812|16653|/equities/midwest-one-financial|R2000VALUE|21.055|21|20.96|20.84|21.1401|21.08|21.95|22.35|22.37|22.29|21|22.83|22.85|22.97|23.48|23.92|24.215|24.1|23.52|23.2118|23.4|24.33|24.94|24.7|24.01|23.66|23.6|23.57|23.11|23.125|21.96|21.525|21.45|21.78|21.55|21.095|21.005|20.67|20.395|20.89||21.36|20.9753|21.79|21.19|21.24|21.45|20.51|20.605|20.93|21.06||21.44|21.17|21.46|21.88|21.61|21.73|21.765|20.28|19.78|19.63|19.31|18.795|18.65|19.2819||19.395|19.31|19.49|19.37|19.1|18.95|18.745|18.55|18.33|18.47|18|18.3|18.43|18.54|19.14|19.02|17.8|18.61|18.73|19.84|20.01|20.165|20.15|20.27|21.16|20.82|21.18|21.0111|21.44|21.5952|21.88|22.71|22.57|22.77|23.06||23.09|22.8634|23.14|23.79|23.9|23.81|23.75|23.85|23.86|22.73|22.78|23.57|24.23|24.25|24.15|24.7|23.8|24.245|23.89|26.49|27.5|28.67|29.06|29.29|29.77|29.66|29.78|30.01|30.3|30.18|30.7|30.52|30.76||30.51|30.55|30.5|30.59|31.19|30.725|30.89|31.15|31.495|31.67|31.76|31.21|30.99|30.49|30.32|30.755|32.31|32.4|32.1475|32.4906|32.783|32.05|32.32|32.97||32.32|32|31.94|31.5|31.6|31.79|31.28|31.64|31.57||31.69|31.65|31.53|31.92||31.4929|31.63|31.33|31.42|31.91|31.76|32.44|33.18|33.41|33.5|33.58|33.65|33.36|33.2512|33.2618|34|33.608|33.71|33.495|33.61|34.05||33.565|34.2|34.22|34.26|34.91|34.02|35.07|33.9129|34.5|33.95|32.945|33.32|33.51|32.37|32.53|32.66|32.79|31.86|30.95|30.28|30.15|30.05|29.4|28.28|27.817|29.11|29.5|29.43|29.05|27.32|27.2|27.25|27.48|27.17|27.92|28.26|28.2|27.35|27.27|27.66|28.05|28.04|28.49|28.42|29.25|29.75|29.63|29.71|29.2|29.62|29.2135|29.5|30.18
02813|20228|/equities/entravision-communications-corp|R2000VALUE|3.71|3.715|3.605|3.585|3.7|3.75|3.86|3.93|3.87|3.815|3.83|3.82|4|3.96|3.65|3.76|3.64|3.79|4.48|4.62|4.75|4.77|4.72|4.69|4.7199|4.54|4.61|4.55|4.45|4.58|4.62|4.52|4.52|4.6|4.58|4.41|4.39|4.35|4.245|4.28||4.36|4.35|4.37|4.165|4.09|4.065|3.96|3.985|4.04|4.14||4.315|4.42|4.525|4.52|4.44|4.41|4.58|4.65|4.37|4.34|4.28|4.11|4.1|4.17||4.08|4.07|4.3|4.55|4.47|4.445|4.59|4.551|4.6|4.645|4.68|4.61|4.7|4.785|4.97|5.635|5.71|6.18|6.19|6.21|6.185|5.89|5.945|6|6.18|6.185|6.1557|6.16|6.125|6.205|6.145|6.12|6.09|5.95|5.71||5.7|5.66|5.725|5.76|5.89|5.87|5.87|5.75|5.725|5.63|5.6788|5.83|5.7945|5.44|5.37|5.6|5.84|6.24|6.035|5.55|6.39|6.425|6.67|6.7|6.5|6.44|6.5|6.55|6.61|6.63|6.8426|6.82|6.81||6.75|6.6043|6.5315|6.362|6.19|6.195|6.71|6.67|6.76|6.8738|6.885|6.635|6.375|6.31|6.04|6.26|6.19|6.22|6.0898|6.09|5.94|5.71|5.88|5.82||5.4|5.3708|5.23|5.05|5.07|4.95|4.81|4.81|4.45||4.7|4.7|4.63|4.7109||4.605|4.66|4.82|4.7|4.84|4.9559|5.12|5.39|5.37|5.2|5.21|5.17|5.2|5.21|5.32|5.37|5.45|5.31|5.45|5.53|5.64||5.37|5.2244|5.14|5.2|5.12|5.331|5.39|5.425|5.33|5.19|4.93|4.87|5.11|4.7827|4.55|4.72|4.67|4.56|4.44|4.39|4.52|4.42|4.33|4.295|4.27|4.25|4.33|4.18|4.08|3.97|4.06|4.01|4.02|4.02|4.13|4.165|4.24|3.99|3.97|3.96|4.055|4.03|4.11|4.14|4.26|4.395|4.45|4.53|4.43|4.51|4.6|4.7|4.94
02814|961630|/equities/equity-bancshares-inc|R2000VALUE|25.1739|25|24.47|23.9|24.35|24.37|25.26|25.27|25.35|25.13|25.46|25.49|26.34|26.28|26.35|26.0982|26.71|27.5|27.29|26.99|26.595|26.68|27.145|26.94|26.76|26.25|26.2|26.07|26.31|25.06|24.92|23.79|23.38|23.82|23.7|22.91|22.5|22.08|21.79|22.75||22.77|22.67|23.01|23.1|23.47|23.895|23.01|23.68|24.68|24.94||25.405|24.87|24.58|24.39|23.6039|24.14|24.465|24.67|23.805|23.11|22.37|22.09|22.08|22.41||22.6|22.52|23.02|22.45|22.07|22.21|22.39|20.92|20.97|21.245|20.8|20.5|20.62|20.55|20.79|21.23|20.74|21.85|21.225|22.62|22.7725|22.8|22.55|22.88|23.27|23.2|23.12|23.56|23.4723|23.53|24.25|24.4|24.43|24.42|24.39||24.345|24.04|24|24.24|23.81|23.79|24.1772|24.18|24.69|23.47|23.48|24.67|24.8729|24.565|24.365|25.16|25.2|26.5|25.15|27|27.87|29.37|29.36|29.25|28.69|28.81|29.1|29.8|29.91|29.92|30.23|30.34|30.88||30.4042|30.89|30.3209|30.6|30.32|30.41|28.98|30.8|30.675|30.6|30.76|29.98|29.76|28.25|28.62|28.51|28.18|31.765|31.88|31.96|31.64|31.4166|31.68|32.61||32.59|32.49|32.3|32.21|32.1|31.7275|31.64|32.145|32.3||32.55|31.92|32.12|32.65||32.74|32.5|33.07|32.985|32.43|32.71|33.35|34.35|34.79|35.7|35.92|35.56|35.895|35.4|35.71|36.61|36.3|35.78|35.78|35.73|36.2401||36.4|36.215|36.49|36.5|36.41|36.565|36.72|36.35|34.955|36.4373|36.02|35.95|35.705|35|34.0872|34.9|35.35|34.0201|34.88|34.78|34.41|34.03|33.7|32.8231|33.02|33.25|33.24|32.6801|32.51|30.8|30.605|30.525|30.28|30.225|30.74|30.92|30.4|29.68|29.54|29.44|29.6125|29.72|29.7406|29.52|30.57|30.47|29.83|29.08|29.05|29.39|29.03|29.1|30.03
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE|27.67|27.42|27.23|27.64|27.62|27.83|27.73|27.31|27.62|27.775|27.84|27.52|27.94|28.09|28.1001|27.71|27.9015|28.07|26|28.01|28.88|29.865|30.195|29.91|30.261|30.54|30.831|31.135|31.47|31.625|31.25|30.98|30.49|30.8|30.0656|29.425|29|29.131|28.675|29.15||29.1|29.2625|28.965|28.19|27.8658|27.83|27.67|28.09|28.25|28.2137||28.02|28.1862|27.94|28|28.92|29.5|29.87|29.075|28.52|27.94|28.28|27.875|28.04|28.45||28.2|28.13|28.16|28.24|28.185|28.14|28.02|27.945|27.91|27.71|27.72|27.29|27.175|26.725|26.69|26.71|25.9202|28.78|29.01|30.62|30.43|30.8|30.9|31.32|32.175|31.86|32.5017|31.93|31.8|31.46|31.51|30.65|30.79|30.7|30.26||30.23|29.7|30.33|30.885|30.39|30.65|31|30.48|30.685|30.06|30.24|30.39|30.98|30.35|30.62|29.85|28.97|29.49|28.39|29.235|29.92|31.02|31.075|31.46|31.18|30.99|30.97|30.24|30.215|29.84|27.5|26.4401|26.73||27.26|26.98|26.895|27.3|26.87|26.47|26.84|26.89|26.2801|26.61|26.93|27.06|26.32|26.2|26.04|26.35|26.02|25.36|25.4|24.91|24.43|23.78|24.5|24.74||24.31|24.51|23.92|23.85|23.56|23.24|23.07|23.37|23.11||22.74|22.88|22.66|22.58||22.85|22.88|23.175|22.985|22.79|23.07|23.55|23.85|24.28|24.15|24.21|24.02|23.88|24.0643|24.25|24.53|24.63|24.185|23.98|24.14|24.04||24.055|24.045|23.23|23.49|23.23|23.225|23.0318|23.27|23.075|23.96|23.545|23.76|23.64|23.205|22.82|21.38|20.27|20.27|19.5|19.1|18.94|18.68|18.46|18.02|18|18.04|18.19|18.01|17.63|16.89|17.25|17.57|18.59|18.44|18.8363|18.74|18.71|18.17|18.22|18.115|18.6|18.38|18.41|18.46|19|19.54|19.5|19.34|19.15|19.21|18.98|19.08|19.69
02816|29706|/equities/united-states-cellular-corp|R2000VALUE|41.78|39.45|39.17|39.26|39.37|39.5|39.83|38.66|37.92|39.5|38.655|39.12|37.77|37.52|36.76|33.51|30.94|25|17.035|16.95|17.1|17.56|17.79|17.69|18.325|17.7|17.28|17.36|17.35|17.05|16.24|15.64|16.155|17.31|17.51|17.135|17.74|17.76|17.1|17.31||17.53|17.5587|17.22|17.25|16.89|16.11|15.58|15.155|15.77|15.78||15.91|16.02|16|16.4|15.63|15.59|15.2002|15.25|14.15|14.5|13.79|14.02|14.25|14.54||14.37|14.43|14.96|15.17|14.23|14.35|14.12|14.47|14.46|14.895|14.96|14.67|14.98|14.75|16.1|14.8|19.61|19.93|19.82|20.96|21.07|20.7|20.56|20.86|21.21|21.285|21.13|21.64|21.7805|21.81|22.08|22.31|22.05|22.31|21.85||21.96|21.07|20.66|20.5923|20.29|19.64|19.525|19.525|19.64|19.12|19.5026|20.26|20.72|20.45|20.15|20.19|20.37|21.03|21.09|21.44|21.865|22.355|22.255|22.58|22.645|22.68|23.11|23.31|23.41|23.77|24.255|24.55|24.71||21.815|20.97|21.57|21.62|21.39|20.18|20.33|20.71|21.1|23.34|24.05|24.81|24.25|23.72|23.71|23.82|23.38|22.8|22.82|22.8|21.94|21.57|21.85|21.73||22.06|22.33|22.38|21.16|22.44|22.71|22.38|21.795|20.87||20.64|20.59|20.64|20.22||19.73|19.25|19.84|19.43|19.43|19.43|20.09|20.15|20.22|19.49|19.22|19.4|19.93|19.8|20.01|19.91|20.5|20.5|19.89|20.34|21.42||21.565|21.38|21.77|22.1|22.17|22.18|21.85|21.71|21.86|21.93|21.41|21.9|22.83|21.91|30.86|30.66|30.78|30.78|30.58|29.92|29.73|29.61|29.24|28.7|28.47|28|27.71|27.64|27.33|26.07|26.23|25.85|25.7|25.39|25.9|25.93|26.7|26.22|25.98|26.07|25.97|25.96|26.02|25.96|26.4|26.61|26.43|26.7|26.57|26.716|26.51|26.8|27.81
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE|12.97|13.09|13|13.14|13.085|13|13.28|13.35|13.44|13.27|13.54|13.83|14.06|14.2|14.31|14.25|14.61|14.55|14.6983|14.43|14.43|14.63|14.6|14.48|14.35|14.07|13.94|13.81|13.87|13.27|12.48|12.545|12.45|12.62|12.49|12.3|12.15|12.2|12|12.28||12.35|12.25|12.32|12.4|12.69|12.8|12.41|12.79|13.29|13.5||13.63|13.15|13.32|13.33|13.3|13.33|13.43|13.46|12.58|12.525|12.15|11.86|11.99|12.4375||12.86|12.81|12.99|13.13|13.08|12.81|12.965|12.3|12.225|12.21|11.91|11.95|11.89|11.78|11.735|11.6201|11.22|12.47|12.29|12.85|13.07|12.79|12.86|13.06|13.44|13.235|14.57|14.06|14.03|14.38|14.38|14.675|14.65|14.47|14.42||14.29|14.32|14.77|14.86|14.79|14.6|14.77|14.7|14.46|14.31|14.25|14.38|14.67|14.49|14.32|14.66|14.26|14.26|13.64|14.41|15.01|16.01|16.32|16.67|16.98|16.86|17.09|17.3|17.33|17.25|17.42|17.38|17.51||17.49|17.51|17.45|17.405|17.53|17.62|17.55|17.7|17.585|17.61|17.575|17.48|17.09|16.95|16.89|16.65|16.43|16.41|16.29|17.06|17.15|17.55|17.72|17.85||17.92|17.88|17.84|17.63|17.64|17.48|17.45|17.69|17.52||17.46|17.42|17.61|17.3||17.58|17.1722|17.19|17.04|16.76|16.69|17|17.4138|17.8901|17.7|17.88|17.7|17.8|17.79|17.82|17.74|17.66|17.25|17.41|17.39|17.59||17.43|17.46|17.35|17.29|16.93|16.985|17.14|17.13|17.36|17.35|17.03|16.98|17.35|17.18|16.875|17.09|17.225|16.93|16.7|16.37|15.77|15.71|16.015|18.16|18.51|18.995|19.29|19|18.99|18.3|18.3|18.1|17.5|18.23|18.78|18.95|19.13|18.73|18.51|18.55|18.85|18.76|18.84|18.74|19.22|19.56|19.575|19.63|19.22|19.29|19.16|19.26|19.96
02820|1097534|/equities/bank-first-national|R2000VALUE|77.41|78.19|77.9|77.79|77.59|77.05|79.17|79.75|79.75|79.5|80.64|82.517|83.26|82.385|84.4|84.88|86.92|87.05|87.67|87.18|87.74|87.73|87.04|87.16|86.77|86.425|86.41|87.34|85.815|85.63|85.36|84.5|82.1|81|81.06|80.83|82.83|82.97|82.53|83.265||83.19|82.72|83.33|81.34|82.74|81.97|82.65|83.21|86.75|85.32||85.68|88.04|86.45|88.8|86.985|86.65|85.57|84|80.97|80.685|75.3948|76.97|74.32|73.5101||75.185|73.53|74.01|69.71|69.74|68.6|68.63|67.8|67.66|67.8|67.02|68.2|67.98|67.76|67.645|68.03|65|66.65|65.05|67.545|68.02|67.1|65.53|65.225|67.15|66.81|66.47|66.93|67.26|67.8244|67.59|69.15|68.9595|69.84|67.6601||67.61|67.07|68.1|72.455|71.77|70.2|68.06|73.2|73.455|72.92|72.78|73.71|74.33|73.96|72.48|67.73|68.23|72.59|70.9488|73.05|75.63|77.85|77.93|78.0593|78.55|78.22|79.54|79.88|81.31|80.9204|82.15|82.01|82.74||81.45|80.25|78.39|78.31|78.72|78.19|77.56|78.51|78.52|79.69|80.33|80.01|79.32|78.04|77.24|76.77|77.69|76.97|77.35|78|77.01|77.74|79.29|84.42||86.82|86|85.96|86.58|86.81|88.85|88.58|90.82|90.76||91.94|91.81|91.21|91.72||90.7501|90.75|91.85|91.68|90.55|89.93|91.24|94.25|96.15|95.44|95.18|96.22|94.8247|95.46|95.4|95.2501|94.78|89.65|93.35|96.805|98.81||97.7301|97.09|93.55|92.58|91.02|91.475|90.4|88.11|90.8|90.25|88.35|88.56|88.3|87.1|86.3|85.7649|85.8101|85.3001|80.53|81.84|80.69|80.03|80.87|80.47|79.5122|78.4|79.91|78.05|77.81|76.77|77.05|76.95|75.87|76.01|77.2|76.63|76.57|76.37|76.32|76|76.24|76.3|77.27|77.49|78.02|79.45|78.46|79.14|77.06|77.93|76.27|75.97|77.9
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02822|1131006|/equities/act-ii-global-a|R2000VALUE|3.58|3.54|3.62|3.66|3.65|3.72|3.85|3.8837|3.783|3.89|3.88|3.84|3.86|3.75|3.82|3.885|3.92|3.98|3.9852|3.92|4|4.03|4.02|4.12|4|3.95|3.9701|3.965|4|3.91|4.06|4.06|3.94|3.935|3.96|3.87|3.86|3.905|3.88|3.9||3.9|3.98|3.835|3.83|3.85|3.6|3.06|2.66|2.652|2.91||2.875|2.895|2.88|2.6775|2.65|2.815|2.86|2.99|2.86|2.76|2.79|2.77|2.85|2.8799||2.71|3.1|3.18|3.13|3.05|2.94|2.74|2.65|2.58|2.56|2.81|2.79|2.55|2.425|2.3601|2.3|2.24|2.27|2.265|2.34|2.32|2.315|2.315|2.1916|2.09|2.13|2.245|2.24|2.24|2.455|2.545|2.485|2.42|2.4|2.25||2.35|2.345|2.46|2.44|2.51|2.46|2.36|2.27|2.26|2.34|2.565|2.62|2.65|2.61|2.8893|2.85|2.65|2.86|2.5|2.3819|2.62|2.77|2.93|3.03|3.07|3.06|3.07|3.43|3.44|3.35|3.3038|3.13|3.05||3.27|3.28|3.36|3.375|3.35|3.34|3.35|3.61|3.66|3.66|3.8|3.81|3.56|3.72|3.68|3.8|3.81|3.84|4.13|4.46|4.43|4.345|4.37|4.425||4.07|3.8|3.63|3.66|3.69|3.6458|3.86|4.05|3.995||4.04|3.97|4.06|4.0512||4.053|3.8|3.6191|3.58|3.57|3.605|3.57|3.57|3.885|3.93|4.04|4.1|4.16|4.0924|4.03|4.11|4.14|3.74|3.68|3.6377|3.7||3.45|3.27|3.175|3.1843|3.12|3.335|3.22|3.14|3.14|3.19|3.075|3.43|3.37|3.23|3.19|3.28|3.44|3.345|3.11|3.11|3.27|3.09|3.03|3.01|3|3.075|3.34|3.33|3.3|3.37|3.3|3.36|3.45|3.52|3.54|3.62|3.75|3.67|3.83|3.845|4.03|4.01|4.24|4.29|4.735|4.72|4.61|4.645|4.475|4.5|4.56|4.72|4.96
02823|15430|/equities/american-public-education|R2000VALUE|5.2767|5.3|5.211|5.365|5.46|5.5425|5.53|5.4189|5.21|5.2|5.41|5.62|5.5|5.5795|4.94|4.98|4.85|4.9|4.84|4.57|4.69|4.57|4.4701|4.56|4.71|4.65|4.7|4.56|4.65|4.74|4.6031|4.61|4.5|4.43|4.6|4.435|4.55|4.81|4.845|4.795||4.777|4.69|4.5|4.56|4.82|4.3897|3.97|3.84|3.82|3.76||3.93|4.02|4.5|4.93|4.6|4.67|4.79|5.01|4.7|4.74|4.69|4.7|4.82|5.17||5.58|6.21|6.195|6.08|6.18|6.095|5.6|5.375|5.37|5.35|5.13|5.5|5.5|5.15|5.32|5.07|5.005|5.335|5.21|5.5|5.57|6.035|6.08|6.445|6.405|6.39|6.035|5.98|6.33|6.24|6.25|6.16|5.75|5.44|5.15||5.51|5.4|5.15|5.31|4.99|4.76|4.68|4.705|4.705|4.44|4.42|4.13|3.93|3.78|4.06|4.1501|4.46|8.84|9.13|9.665|10.73|10.775|10.36|10.09|10.05|10.31|10.195|11|11.4|11.35|11.61|11.62|12.045||12.29|12.23|12.55|12.32|12.03|12.13|12.42|12.88|12.69|12.74|11.886|12.45|12.07|11.83|11.7804|12|12.06|12.005|11.95|11.75|11.9|11.92|12.05|12.5463||12.56|12.995|13.1|12.98|13.18|13.1175|12.775|12.86|12.35||12.27|12.62|12.57|12.6239||12.65|12.73|12.5|12.42|12.64|13.245|13.43|13.31|13.345|13.085|13.46|13.37|13.89|13.76|13.69|13.05|13.01|12.8|12.88|12.675|12.67||12.64|12.73|13.12|13.26|12.82|12.81|12.77|12.5|11.84|13.03|12.14|12.05|12.2|12.17|11.4832|12.38|12.48|12.64|12.36|12|12.09|11.66|11.24|11.65|11.32|11.1901|11.42|10.7127|10.495|10.27|10.22|10.04|9.67|9.63|9.16|9.08|9.06|8.9|9.03|9.12|8.94|9.01|9.04|8.22|8.07|8.35|8.18|7.825|8.0475|8.22|8.03|8.3|8.74
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE|3.475|3.35|3.205|3.22|3.19|3.01|2.97|2.86|2.8425|2.875|2.97|3.16|3.18|3.2|2.925|4.095|4.165|4.26|4.4199|4.46|4.66|4.63|4.57|4.75|4.81|4.865|4.87|4.79|4.615|4.76|4.59|4.45|4.385|4.49|4.41|4.17|3.94|4.12|3.95|4.04||4.32|4.09|4.02|3.91|3.91|3.935|3.88|3.94|4.05|4.06||4.145|4.06|4.185|4.16|4.215|4.305|4.25|3.97|3.62|3.4|3.54|3.28|3.325|3.491||3.9|3.885|4.03|4.185|4.34|4.21|4.095|4.0595|4.27|4.435|4.33|4.65|4|5.4|5.49|5.38|5.21|5.29|5.1|5.44|5.21|5.075|5.05|5.26|5.14|5.24|5.3|5.45|5.46|5.28|5.34|5.58|5.65|5.74|5.55||5.4703|5.56|5.73|6.21|6.14|6.1|6.06|5.975|5.91|5.59|5.894|6.29|6.24|6.06|5.93|6.17|6|6.35|6.13|6.81|7.65|7.85|7.55|7.469|8.335|8.2|7.85|6.99|6.51|6.28|6.635|6.595|6.52||6.97|6.915|6.72|6.86|6.58|6.57|6.62|6.85|6.95|6.92|7.28|7.0761|6.94|6.695|6.45|6.11|5.99|5.81|5.7|5.5326|5.661|6.72|7.19|6.57||6.28|5.97|5.715|6|9.025|8.7|8.64|9.3619|9.1||9.14|8.77|8.57|8.49||8.24|8.045|8.45|7.79|7.855|8.115|8.27|8.65|8.5|8|8.16|8.26|8.03|8|7.84|7.68|7.6153|7.26|7.54|7.32|7.7||7.59|7.38|7.13|7.61|7.25|7.09|7.25|6.6943|6.9101|6.48|6.0919|7|6.73|6.17|5.97|4.9|4.28|4.29|4.04|4.06|3.93|3.6391|3.53|3.37|3.2|3.29|3.39|3.21|3.035|2.84|3|2.99|3.005|3.06|3.15|3.095|3.24|3.13|3.14|3.17|3.57|3.51|3.515|3.645|4.02|4.09|4.04|4.33|4.2|4.58|4.4538|4.6|4.65
02825|15489|/equities/atlantic-tele-net|R2000VALUE|36.37|36.02|35.925|35.87|35.52|35.67|36.17|36.98|36.91|37.11|37.415|37.65|37.7|37.77|37.92|37.29|37.08|37.58|36.925|36.85|36.22|35.41|34.73|36.34|36.69|36.265|36.04|35.72|35.87|33.91|33.37|33.61|35.03|36|35.705|35.28|35.55|35.76|35.65|36.37||36.11|36.54|36.04|36.23|36.55|35.95|35.965|37.82|38.34|39.28||39.175|39.295|39.28|39.26|38.79|39.89|40|39.37|38.0667|38.23|37.46|36.85|36.83|37.545||37.53|37.57|37.9|37.97|37.3301|37.01|36.5738|36.59|36.23|36.27|36.5|36.14|35.675|36.03|35.84|35.91|35.03|36.45|36.54|36.16|35.905|37.56|38.05|38.34|38.62|38.76|37.83|38.6909|38.99|39.75|39.66|40.04|40.54|40.93|41||40.76|40.69|40.35|40.3179|40.18|39.255|39.4|38.85|38.73|37.99|38.45|38.54|39.37|36.86|39.025|39.82|39.99|40.15|39.82|40.15|40.48|39.09|39.2|39.27|40.03|40.1818|41.57|41.27|41.5|40.51|40.355|45.535|46.7501||45.55|44.81|44.22|46.8|46.56|45.9|45.465|46.3|47.03|47|47.66|48.05|48.775|46.7|47.04|46.8|47.65|47.05|46.21|46.36|46.41|46.13|46.5|46.71||46.55|45.68|45.16|44.94|45.39|45.87|44.54|45.13|45.64||44.94|45.54|45.425|46.59||46.5|45.8765|46.01|43.9|40.83|40.17|40.91|42.18|42.97|44.14|45.22|46.29|46.71|47.29|46.88|46.213|48|46.6|46.15|46.19|46.92||46.98|47.82|48.2|48.23|47.78|48.59|48.63|47.25|47.435|47.38|45.7|45.48|44.75|43.91|43.87|44.1105|43.5|42.16|40.6|37.44|38.75|38.0086|37.9|38.23|37.095|36.85|37.365|37.605|36.8229|36|35.41|35.14|34.74|34.93|36.02|36.41|38.44|38.94|38.18|37.745|39.15|38.87|38.71|39.4901|40.6201|40.9582|41.11|41.72|40.73|41.33|41.55|41.9101|42.89
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE|4.24|4.15||3.8|4|3.8|3.55|4|3.78|3.26|3.9|3.9|3.8|4|||3.4|3.75|3.6|3.25|3.21|3.05|3.3|2.95|3.2|3.52|3.2|3.5|3.5|3.55|3.2|3.55|3.6|3.3|3.25|3.17|2.98|2.98|2.98|2.9||2.85|2.91|2.88|2.88|2.85|2.93|2.93|2.92|3|3.05||3.09|3.05|2.9|3.05|2.9|2.9|2.9|3.05|2.9|2.84|2.8|2.93|2.88|2.8||2.78|2.93|2.95|2.92|2.96|2.8|2.88|2.7|2.82|2.66|2.76|2.69|3.01|3.05|3.1|3.12|3.01|3.3|3.2|2.99|2.5|2.44|3.26|3.59|4.12|4.13|4.2|4.21|4.185|4.64|4.63|4.91|5.052|4.89|4.83||4.82|4.91|4.98|5.21|5.22|5.21|5.21|5|4.9|4.52|4.75|4.85|4.98|4.98|5|4.98|5.14|5.37|5.49|5.83|6.13|6.3|6.38|6.49|6.51|6.365|6.35|6.46|6.82|6.31|6.68|6.66|6.9||7.03|7.25|7.16|7.14|7.18|7.12|7.2|7.21|7.11|6.8809|7.14|7.125|7.26|7.22|7.1664|7.19|7.19|7.07|7.16|7.2|7.21|7.02|7.17|7.52||7.33|7.46|7.21|7.06|6.96|6.87|6.41|6.53|6.54||6.62|6.53|6.44|6.24||6.25|6.27|6.34|6.15|6.08|6.16|6.17|5.95|6.05|5.8|5.81|5.88|5.89|6.11|6.15|6.03|6.11|6.11|6.19|6.15|6.13||6.22|6.41|6.12|6.58|6.54|6.73|6.99|6.88|7.07|6.73|6.62|6.72|6.27|7.17|6.92|6.93|7.35|7.5|7.26|7.38|7.47|7.36|7.16|6.78|6.79|6.43|6.23|6.27|6.18|5.95|5.76|5.65|5.65|6|6.07|6.13|6.21|6.09|5.79|5.66|5.8|5.64|5.77|5.79|6.25|6.32|6.65|6.7|6.83|7.16|7.17|6.91|6.91
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE|28.77|28.81|28.82|28.89|28.66|28.54|29.01|29.51|29.7525|30.02|30.25|30.74|31.06|31.09|31.1028|31.06|31.13|30.94|31|31|31.09|31.05|29.75|29.99|29.565|29|28.56|27.03|28.59|28.49|27.64|27.41|26.962|27.28|27.06|26.495|26.06|24.89|24.46|25.44||25.54|25.41|25.44|25|24.93|24.9|24.7465|25.145|25.72|26.17||27.38|26.18|26.18|26.05|26.07|27.09|26.85|25.89|24.22|23.8001|23.54|22.76|22.705|23.05||23.03|23.13|23.35|23.3482|23.5|23.18|23.56|22.878|22.77|22.66|22.18|22.71|22.9|22.81|23.13|22.65|21.5|23.1|22.6642|23.22|22.72|23.635|23.5|24.04|24.29|24.55|24.6603|24.31|24.265|24.87|25.64|25.765|25.82|26|25.74||25.84|25.39|25.44|25.6|25.75|26.55|26.7|26.62|27.26|25.99|26.19|26.54|26.2|25.71|25.96|26.11|24.72|26.065|23.75|25.02|27.18|29.01|29.24|29.99|30.1|30.11|30|30.2|29.93|29.73|30.07|29.66|30.15||29.5001|30.2|30.24|30.3|30.32|29.94|29.88|30.23|30.33|30.43|30.47|30.065|28.59|26.89|25.69|25.52|25.65|25.39|25.66|25.58|25.17|24.61|24.92|25.08||24.8201|24.707|24.56|24.29|24.4|23.94|23.86|24.27|24.08||24.11|24.1|23.95|24.1||24.33|24.04|24.05|23.76|23.83|24|24.35|24.81|24.85|24.675|24.5|24.615|24.51|24.54|24.4902|25.06|25.14|24.59|24.735|24.61|24.95||24.91|24.96|24.88|24.65|24.44|24.415|24.61|23.99|24.45|24.39|23.68|24.03|23.725|22.95|22.72|23.75|23.96|23.44|24.05|24.35|24.17|23.97|23.63|23.43|23.11|23.64|24.23|23.995|23.66|22.56|23.03|23|23.12|23.13|23.67|24.07|24|23.16|22.795|22.7|23.41|23.4566|23.62|23.36|24.32|25.13|25.1|25.51|25.1|24.9966|24.68|25.29|26.61
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE|1.73|1.695|1.65|1.6682|1.63|1.56|1.545|1.63|1.7|1.69|1.68|1.72|1.84|1.745|1.7223|1.71|1.7|1.79|1.84|1.83|1.88|1.95|1.93|1.9|1.93|1.94|2.04|2.01|2.08|2.225|2.185|2.0995|2.09|2.12|2.11|2.015|1.92|1.8847|1.86|1.92||1.95|1.915|1.95|1.889|1.95|2.03|2.25|2.41|2.4018|2.18||2.19|2.25|2.26|2.215|2.31|2.25|2.34|2.27|2.195|2|1.935|1.845|1.79|1.73||1.64|1.65|1.7|1.84|1.95|1.91|1.8201|1.88|1.94|2.02|2.31|2.53|2.53|2.37|2.41|2.46|2.38|2.435|2.43|2.365|2.3099|2.34|2.3607|2.42|2.53|2.54|2.53|2.58|2.58|2.8|2.895|2.74|2.725|2.73|2.6697||2.52|2.46|2.51|2.7201|2.65|2.57|2.43|2.47|2.425|2.36|2.39|2.48|2.4|2.37|2.42|2.42|2.46|2.2797|2.03|1.93|2.26|2.3|2.32|2.4332|2.355|2.28|2.37|2.45|2.37|2.4|2.46|2.51|2.57||2.61|2.595|2.595|2.615|2.69|2.68|2.87|3.23|3.14|3.12|3.18|3.2|3.18|3.17|3.14|3.01|3|3.035|3.01|3.01|3.02|2.9678|3.03|3.29||3.3|3.36|3.5|3.52|3.59|3.35|3.41|3.47|3.44||3.16|2.99|2.97|3||3.24|3.195|3.39|3.31|3.17|3.335|3.54|2.87|2.78|2.49|2.58|2.53|2.55|2.68|2.82|2.8|2.79|2.84|2.9|2.92|3.0899||3.16|3.03|3.235|3.21|3.15|3.11|2.99|2.86|2.61|2.42|2.34|2.4|2.48|2.5|2.79|2.86|3.0201|2.7599|2.32|2.26|2.37|2.23|2.1599|2.17|2.215|2.28|2.365|2.35|2.35|2.17|2.19|2.12|2.16|2.34|2.55|2.52|2.64|2.57|2.552|2.5|2.675|2.66|2.59|2.55|2.7|2.86|3.025|3.13|3.5|3.7809|3.84|3.7338|3.6
02830|1056239|/equities/mvb-financial|R2000VALUE|23.41|23.32|23.81|24.68|24.43|24.36|25.165|24.87|25.14|25.14|25.03|25.31|25.35|25.31|25.54|25.58|25.78|25.91|25.75|25.76|25.47|25.39|25.77|25.6714|24.05|23.765|23.61|23.59|23.68|23.24|22.7|22.19|21.75|22.01|21.353|21.031|20.96|20.86|20.21|20.78||21.11|20.7391|20.41|19.91|20.3|21.29|20.855|21.19|21.485|21.412||20.64|20.78|20.64|20.78|20.37|20.08|19.9|20.0573|19.08|18.73|18.135|17.7|17.2501|17.88||17.635|17.62|17.64|17.15|16.5|16.62|17.14|16.86|16.5301|16.61|16.73|16.87|17.62|16.92|16.8|16.89|16.43|16.905|16.51|17.57|17.2|16.56|16.26|16.74|17.06|17.14|17.15|17.37|17.12|17.35|17.61|18.56|18.705|18.86|18.8||19.04|18.99|19.22|19.82|20.37|20.635|21.625|21.31|20|20.63|20.87|21.78|21.36|20.88|21.13|21.955|21.05|21.51|20.4282|22.74|24.7601|25.01|25.17|25.21|25.38|26.47|26.01|27|25.39|24.67|25.55|25.595|24.015||24|24.02|23.95|23.99|23.855|23.61|23.865|24.135|24.01|24.03|23.85|22.75|21.88|21.97|21.535|20.905|20.64|20.81|21.11|21.28|21.4|21.55|21.66|21.895||22.24|22.49|22.76|22.7501|22.75|22.15|21.69|21.345|21.35||21.76|21.68|21.37|21.94||22.14|21.9|21.64|21.73|21.65|21.6|21.79|22.73|22.8|22.81|22.85|22.9|23.02|23.0212|23.09|23.3|23.32|23.11|23.66|23.66|24.38||24.3|24.515|23.94|24.25|23.9|23.95|24.075|24|24.44|24.45|23.8|24.01|24.07|24.775|24.74|25|24.62|24.66|24.61|24.72|25.06|25.22|25|24.84|24.88|25.78|26.405|26.46|26.57|26|25.98|25.6101|26.3|26.7|27.25|27.42|27.51|27.8|27.69|28.05|27.64|28.09|28.78|29.65|30.13|30.66|31.13|31.4|31.03|31.56|30.85|30.85|31.65
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE|11.41|11.496|11.69|11.2901|10.92|10.83|9.95|10.15|10.26|10.27|10.74|10.42|10.79|10.59|9.94|9.91|11.29|11.26|11.49|11.45|11.41|11.795|10.6702|10.55|10.21|9.9|10.33|10.78|10.89|11.06|10.96|11|10.96|11.09|11.57|11.23|10.78|10.75|10.65|10.68||11.04|10.39|10.29|10.135|9.78|9.91|10.335|11.29|11.53|10.71||10.5|11.76|12.035|11.955|12.18|12.89|13.07|14.17|13.755|13.08|12.65|12.66|12.51|12.25||12.43|12.3|12.7|13.4|13.54|13.24|12.74|13.06|13.1|13.48|12.745|13.19|13.95|13.34|13.58|12.15|11.65|11.1|10.91|10.32|9.92|10.11|9.81|10.47|10.73|10.33|10.22|9.51|9.34|9.16|8.81|8.49|8.43|8.04|8.77||8.94|8.85|9.16|11.02|11.21|11|11.07|10.73|10.8|10.71|10.935|11.48|11.8|12|12|12.18|12.5|13.16|12.83|12.815|13.465|14.1802|14.121|14.59|13.84|13.0397|12.7467|12.82|12.17|11.59|12.13|12.12|12.215||12.92|13.14|13.08|13.21|13.18|13|13.4|13.7|13.74|13.61|13.36|13.9|14.15|14.52|14.1709|14.15|13.775|12.75|13.5|13.63|13.62|13.76|13.59|12.99||11.765|11.58|10.93|11.35|11.12|10.86|11.42|11.64|11.47||10.98|11.04|10.85|11.2||12.13|12.57|13.16|13.08|12.3801|13.27|13.34|11.71|11.64|10.15|10.72|10.23|10.96|11.12|11.25|11.52|11.45|10.91|10.19|10.59|10.27||10.19|9.06|9.21|9.25|9.38|9.59|9.81|10.11|10.04|10.39|9.6|9.68|9.85|10.14|10.08|10.09|10.66|11.25|10.75|10.45|10.65|11.29|10.91|11.46|11.48|11.41|11.98|12.72|12.67|12.47|12.37|12.33|12.29|12.62|12.66|12.19|12.52|12.41|12.62|12.58|11.7051|11.58|12.41|11.96|13.07|13.36|13.11|13.32|12.98|13.89|13.99|14.17|14.84
02832|15394|/equities/american-national-bankshares|R2000VALUE|38.85|38.86|38.4|38.85|38.5|38.77|39.51|39.6486|39.91|40.28|40.9|42.52|42.38|42.39|42.62|42|42.46|42.2|41.17|41.09|40.64|40.16|39.9|39.9942|37.92|37.27|31.16|31.06|30.8|30.43|29.7701|29.6747|29.52|30.16|29.35|28.91|28.51|27.55|27.15|28.38||28.73|28.2501|28.452|27.7|28.52|28.2901|28.025|28.54|29.045|29.8||30.2633|29.85|30.01|29.92|29.87|30.445|30.335|29.97|28.32|28.26|28.13|27.835|27.2027|27.86||27.585|27.36|27.381|27.65|27.05|26.695|26.69|26.4|26.18|26.2521|25.74|25.895|26.175|25.395|25.74|26.49|25.26|27|27.28|28.3301|27.69|27.2|27.2798|28.08|29.1|29.235|29.27|29.455|28.92|28.22|29.11|29.67|29.39|29.5|29.54||29.4901|29.7698|30.185|30.52|30.5|30.4936|31.6|31.42|32.23|30.9229|30.78|31.16|31.26|30.82|30.5501|30.19|29.83|30.0059|29.44|30.19|31.1|32.3|32.07|32.55|32.51|32.4156|33.27|33.3|33.47|33.24|33.2|33.39|33.52||33.2|33.47|33.79|33.55|34.59|34.25|34.55|35.04|35.1067|35.71|35.49|35.11|34.73|34.39|34.01|34.11|34.7|34.55|34.42|34.74|33.81|34.67|35.58|36.3||36.3|36.33|36.22|35.7525|35.5238|35.86|35.54|35.88|36.2853||36.6|36.44|36.45|37.22||37.1201|37.29|37.4215|37.42|37.5872|35.9|35.245|36.08|36.4071|36.8|37.0373|36.48|36.7|36.97|37.04|38.1|38.12|37.29|36.55|36.54|38.02||37.51|38.37|37.39|38.1|38.255|37.875|37.3|37.1|37.45|37.5|37|37.1739|37.56|36.75|36.7858|36.9055|36.5379|34.95|35|35.43|35.22|34.61|34.6|33.6171|33.21|34|34.1634|33.585|33.5116|32.74|32.64|33.38|33.3|32.97|33.01|32.66|33|32.0501|31.85|32|32|32|32.02|32.385|32.3401|33.15|33.685|33.82|32.82|32.77|32.57|32.4|33.14
02833|48378|/equities/cooper-stnd|R2000VALUE|14.21|14.34|14.82|15.26|15.78|15.43|15.6|15.92|15.95|16.1|17.08|17.68|17.91|18.32|17.995|19.135|21.22|18.51|17.8801|18.23|18.09|17.76|17.0899|17.16|16.95|16.55|15.79|16.11|15.605|16.13|14.95|13.8632|13.665|14.24|14.5|13.85|14.05|14.07|13.5|13.91||13.97|14.18|14.37|14.31|12.39|11.81|12.451|14.5401|14.18|13.08||12.71|11.83|11.61|11.835|11.735|11.95|11.82|12.16|11.685|11.63|11.12|10.48|10.18|10.46||11.21|10.695|11|11.445|11.33|10.56|10.1|10.25|9.96|9.94|10.04|10.38|10.63|11.09|11.18|11.26|9.865|12.56|12.72|13.3|12.4705|11.66|10.898|10.9|11.05|10.75|11.175|11.8|12.12|12.4903|12.68|12.94|12.93|12.7401|11.6334||11.96|12.03|12.895|13.7|13.74|13.4201|13.42|13.49|13.139|12.63|13|13.06|13.5616|12.7501|12.823|12.5|12.81|14.325|13.88|14.699|15.67|15.47|15.635|16.03|16|15.21|15.6572|15.55|15.42|15.1|15.27|14.6383|14.63||14.78|17.351|16.775|16.9501|16.86|16.8|17.5958|16.57|16.265|16.7334|16.68|16.305|16.48|15.42|14.775|13.25|12.17|12.08|12.2737|12.34|12.5|12.16|13.11|12.05||11.55|13.3215|12.63|11.59|10.82|10.7|10.013|9.6|9.24||8.66|7.58|6.7|6.49||6.23|6.17|6.42|6.0323|5.92|6.07|6.23|6.51|6.365|6.1193|6.24|5.98|5.925|6.2|6.46|6.61|6.8|6.61|6.56|6.6|6.895||6.435|6.61|6.6801|7.24|7.17|7.28|7.79|7.43|7.75|7.6835|7.33|7.54|7.3721|7.12|6.6171|6.895|9.19|8.99|8.77|8.413|7.91|7.06|6.07|6.25|6.225|6.21|6.45|6.38|6.19|6.1201|6.17|6.14|6.16|6.33|6.51|6.219|6.06|5.69|5.83|5.9|6.63|6.57|6.49|6.56|6.7475|7.03|7.615|7.58|7.51|8.28|8.25|8.2001|8.17
02834|17436|/equities/united-fire---cas|R2000VALUE|19.99|20.12|20.35|19.3717|20.02|19.55|19.49|19.445|19.25|19.14|19.14|19.53|19.75|19.85|19.66|19.52|20.69|20.75|20.76|20.66|19.63|23.87|23.83|23.64|23.47|23.38|23.215|23.12|22.83|22.65|21.9302|22.66|21.85|22.5|22.9|22.52|22.6|22.58|22.51|22.57||22.59|22.64|22.33|21.92|21.3185|21.9|21.99|22.07|22.1875|22.53||22.71|22.72|22.74|23.13|23.055|22.915|22.9349|22.89|21.7|21.46|21.79|20.85|21.36|21.96||22.11|22.055|22.85|23.11|22.975|23.35|23.27|23.6|23.61|24.13|24.335|23.69|23.945|24.2546|27.1082|27.09|26.25|26.9701|26.37|26.89|26.75|26.25|26.19|26.485|26.8368|26.66|27.18|27.165|27.01|27.095|26.92|27.68|27.83|27.91|27.13||27.08|26.43|26.09|26.4337|26|25.7|25.93|25.775|26.38|25.1|25.4801|26.11|26.7|25.88|24.95|24.94|24.72|25.64|25.11|26.39|25.16|26.73|26.87|27.08|27.87|28.2|28.46|28.29|28.27|28.27|28.31|28.19|28.08||26.34|25.93|27.67|28|26.81|30.22|30.34|31.41|31.55|31.34|30.47|30.09|30.74|30.82|29.9|30.113|30.51|30.32|30.07|27.91|29.29|28.44|29.6512|29.735||28.83|28.64|28.32|27.65|27.51|27.94|26.95|27.42|27.1||27.085|27.15|27.28|28.04||27.72|27.3656|26.93|26.65|26.19|25.3|25.88|25.898|26.34|26.6|28.28|28.23|28.39|28.33|28.47|28.78|28.6201|29.314|28.8369|29.246|29.43||29.63|29.53|29.5|29.615|29.3|29.05|28.87|28.21|27.98|26.06|27.9173|27.86|26.26|26.115|25.13|26.37|26.76|25.9963|25.66|31.5|33.25|32.7|32.48|31.68|30.975|31.72|31.61|30|31.14|29.37|29.75|29.54|28.85|28.79|29.39|29.42|29.13|28.61|28.7|27.63|28.585|28.29|28.1115|28.65|28.93|30.13|29.74|30.01|29.59|29.42|29.52|29.595|30.1425
02835|1166231|/equities/athira-pharma-inc|R2000VALUE|2.29|2.21|2.32|2.485|2.47|2.49|2.52|2.55|2.6107|2.6169|2.65|2.78|2.8|2.89|2.88|2.87|2.87|3.02|2.98|2.855|2.9|2.87|2.77|2.68|2.685|2.74|3.03|3.07|3.15|3.045|3.01|3.01|2.94|2.94|2.93|2.84|2.74|2.74|2.7048|2.785||2.88|2.9|2.89|2.95|2.97|2.91|2.89|2.87|2.76|2.81||2.89|2.985|3.025|3.22|3.2|3.25|3.48|3.28|2.97|2.96|2.75|2.68|2.635|2.65||2.56|2.685|2.8|2.9|2.81|2.835|2.72|2.72|2.71|2.82|2.915|2.93|2.84|2.75|2.85|2.95|2.895|2.89|2.83|2.77|2.75|2.71|2.65|2.7042|2.71|2.62|2.54|2.52|2.57|2.57|2.525|2.43|2.43|2.45|2.355||2.325|2.32|2.43|2.4625|2.46|2.35|2.25|2.22|2.33|2.355|2.335|2.47|2.6|2.45|2.52|2.575|2.64|2.74|2.565|2.61|2.76|2.89|2.9|2.97|2.975|2.96|3|3.05|3.08|3.07|3.14|3.08|3.09||3.12|3.15|3.275|3.33|3.22|3.27|3.355|3.5|3.55|3.57|3.685|3.68|3.97|3.9|3.86|3.935|3.865|3.6501|3.43|3.43|3.33|3.15|3.38|3.73||3.78|3.6|3.44|3.47|3.25|3.26|3.31|3.28|3.25||3.06|2.85|2.8|2.9735||3.01|2.99|3.01|2.96|2.96|3.1|3.14|3.27|3.18|2.95|2.97|3.08|2.98|2.9|2.925|3.16|3.1101|2.85|2.76|2.82|2.99||2.99|3.1|3.14|3.085|3|3.01|3.08|3.19|2.97|2.81|2.73|2.92|2.96|2.94|2.99|3.06|3.21|3.28|3.25|3.27|3.34|3.32|3.41|3.4|3.295|3.37|3.46|3.26|3.2|2.99|2.94|2.96|2.96|2.99|3.08|3.055|3.05|2.93|2.95|3.06|3.05|2.91|2.975|3.03|3.18|3.225|3.27|3.2301|3.36|3.33|3.3|3.42|3.47
02836|8233|/equities/hovnanian-enter|R2000VALUE|94.65|92.75|89.625|94.05|92.58|90.75|90.085|89.77|91.27|100.22|102.3001|102.2573|102.97|104|104.59|104.1995|102.62|101.6638|99.02|103.34|106.07|103.2401|101.4|99.385|98.67|100.34|98.2123|98.95|100.47|106.47|108.03|107.7|106.8982|102.77|100.531|95.01|92.52|90.915|89.6701|93.7151||94.1401|95|94.12|93.04|91.02|90.95|91.05|93.15|98.99|97.56||96.93|98.46|96.94|97.43|89.9|89.45|89.01|89.755|89.53|86.98|85|82.1773|78.5|91.815||88.6|89.15|86.61|88.78|90.27|88.72|89.43|84.61|81.44|79.06|78.85|79.24|77.78|76.6|74.02|72.98|71.88|73.8|71.2201|72.29|70|67.1|67.31|71.3|70.87|69.27|70.22|69.42|66.795|63.39|64|63.5|64.29|64.07|61.63||61.1|61.41|64.22|66.9298|64.82|64.7|63.65|64.14|65.52|62.6|64.57|63.45|62.28|61.24|62.6|61.01|62.14|63.8|62.61|63.21|68.21|66.905|65.54|65.7962|67.2077|65.28|65.71|66.1|64.88|63.1|62.066|61.72|60.06||62.01|66.57|66.472|66.005|65.18|64.01|65.8|66.44|70.34|70.0535|65.19|61.45|56.77|54.27|53.845|55.74|54.99|52.5201|53.88|51.7|48.18|46.37|47.86|50.17||46.77|46.91|45.77|43.4|43.35|43.821|44.23|43.95|41.95||41.28|42.52|42.35|45.5||45.73|44.42|45.98|43.26|45.485|44.86|42.8|43.81|44.44|42.19|41.55|42.18|47|46|48.9|45.95|47|44.71|45.105|44.09|45.47||43.36|42.18|40.4901|40.68|39.905|43.07|45.23|43.64|44.45|39.25|35.84|37.23|37.9|36.68|36.06|37.91|39.99|39.115|37.88|38.76|39.36|35.15|33.87|33.28|33.2|34.12|37.04|35.83|35.79|36.35|38.92|39.69|39.75|39.85|42.38|40.53|38.09|35.6|35.6|35.76|35.95|35.34|35.75|36.74|38.86|41.13|41.61|41.43|40.01|40.27|39.15|40.2|42.56
02839|17193|/equities/southern-missouri|R2000VALUE|43.03|42.9|42.87|43.36|43.46|43.37|43.73|43.61|44.05|44.01|44.096|44.95|45.06|45.59|45.54|45.57|47.365|47.1|46.255|46.5|46.38|47.31|45.9801|46.49|46.31|44.46|42.74|42.68|43.02|42.12|40.71|39.88|39.66|39.42|39.78|39.58|39.6|39.2925|38.11|38.34||38.15|37.87|38.14|38.5|38.73|38.93|37.575|39.135|40.47|41.54||42.13|42.77|42.82|42.43|41.48|41.51|41.52|40.87|38.11|37.74|37.2|36.045|35.64|36.225||35.885|35.35|36|35.18|35.01|34.43|33.71|33.31|31.99|31.8304|31.25|31.55|31.5|31.12|31.66|31.88|30.88|30.28|30.93|34.83|35.48|35.03|33.88|33.79|35.89|35.93|35.87|36.08|35.23|35.25|35.51|36.36|36.25|36.53|36.33||36.51|36.19|36.47|36.83|36.96|37|37.42|37.25|38.66|37.34|37.56|39.02|40.52|39.45|39.31|39.1|38.1|39.18|37.61|40.25|41.59|44.06|44.63|45.67|44.495|44.26|45.58|46.13|45.98|46.74|46.61|46.33|46.78||47.78|47.76|47.24|47.445|47.5544|47.635|47.78|48.31|48.7|48.66|49.4|48.7|47.88|47.79|47.21|47.085|46.83|46.11|45.89|46.56|46.75|46.2|46.68|47.74||47.77|47.04|46.97|46|46.27|46|44.7155|45.24|45.09||45.54|45.1746|45.06|45.64||45.31|45.02|45.3449|44.2|44.92|44.4285|45.495|47.49|48.79|49.18|49.4|49.91|49.84|50.065|50.12|51.02|50.755|51|51.29|51.92|52.57||52.11|52.03|51.86|51.55|50.71|51.15|51.06|51.18|51.51|50.8|49.4825|49.525|49.72|49.47|48.58|49.27|50.78|50.62|49.37|48.335|48.66|48.7799|52.995|52.48|51.99|53.36|53.54|53.9001|53.18|50.2506|50.89|50.63|50.85|50.86|51.78|52.38|52.33|51.58|51.03|50.44|50.825|50.89|51.05|50.635|51.03|52.15|51.6801|52.31|50.91|51.59|51.15|50.91|52.25
02840|24419|/equities/pharmathene-inc|R2000VALUE|2.368|2.34|2.39|2.44|2.54|2.495|2.55|2.63|2.65|2.67|2.8|2.8511|3|2.91|2.89|2.99|3.01|3.105|3.04|3|3.15|3.245|3.03|2.98|2.95|2.99|3.04|3.09|3.16|3.1701|3.1088|3.16|3.27|3.3|3.31|3.33|3.28|3.275|3.2|3.355||3.41|3.47|3.49|3.52|3.32|3.45|3.89|4.16|3.98|4.01||3.98|4|3.9815|3.975|3.89|3.97|4.015|4.065|4.13|4.235|4.1|3.97|3.975|3.98||4.06|4.18|4.205|4.38|4.4199|4.435|4.29|4.54|4.65|4.81|5|5|4.775|4.79|4.79|4.91|4.73|4.66|4.73|4.885|4.925|4.935|5.09|5.16|5.295|5.55|5.6001|5.48|5.42|4.87|4.48|4.0709|4.1|3.94|3.86||3.82|3.84|4.0612|4.19|4.07|4.17|4.23|4.4|4.43|4.17|4.14|4.16|4.79|10.62|10.63|10.72|10.57|10.88|10.1|10.16|10.945|10.53|10.73|11.12|11.37|11.55|11.79|11.62|11.76|11.67|11.52|11.3565|11.28||11.59|11.52|11.86|12|13.01|13.32|13.755|13.61|14.85|15.02|14.8|14.06|13.24|12.85|12.3|13.095|13.78|13.33|14.04|14.07|14.28|14.41|14.74|14.84||15.63|15.12|14.63|13.94|13.89|14.06|14.049|14.66|15.07||15.5|14.52|14.19|14.575||14.5605|13.94|11.29|9.82|9.15|10.22|10.285|10.5218|10.09|10.205|10.1|10.05|10.09|9.97|10.98|10.53|10.23|9.37|8.98|8.9521|8.87||9.08|8.29|8.44|8.605|8.71|9.47|10.15|10.47|10.05|9.9|9.52|9.94|11.59|11.51|11.61|11.77|12.44|12.23|11.99|11.97|11.24|10.81|10.34|10.1754|9.985|9.79|10.51|10.28|10.18|9.45|9.53|9.69|9.94|10.46|11.12|11.76|12.73|12.6|12.58|12.25|12.2|11.93|11.7|11.7|12.35|12.25|12.55|12.54|12.9|14|11.16|18.83|19.8241
02841|15885|/equities/citizens---northe|R2000VALUE|18.89|19.0301|19.0001|18.93|19.24|19.175|19.43|19.57|19.6|19.5133|19.27|20.525|20.555|20.82|20.72|20.7|20.8003|20.7962|20.1|20.91|20.86|20.8601|21.16|21.38|21.073|20.88|20.46|20.41|20.0919|20.04|19.53|19.5|19.27|19.41|19.3|18.77|19.21|18.7249|18.42|18.86||19.26|19.23|19.4|19.245|18.96|19.19|19.05|19.06|19.78|20.13||20.625|20.5569|20.63|20.61|20.5|20.57|20.5|19.68|19.45|19.4|19.03|18.78|19.0263|18.4784||19.3501|19.18|19.52|19.38|19.35|19.48|19.095|18.15|17.88|17.83|17.4414|17.42|17.73|17.25|17.52|17.88|16.71|16.72|17.72|18.73|19.01|19.17|19.04|19.29|19.75|20.28|20.15|20.27|20.05|20.32|20.32|20.8|20.6|20.61|20.3401||20.105|19.775|19.831|20.48|21.0489|21.02|21.12|21.05|21.12|21.07|21|21.14|21.58|21.331|21.28|21.2522|21.21|21.2|20.06|20.8|21.95|22.05|22.12|22.18|21.9701|22.0425|22.27|22.2928|22.13|22.0891|22.4|22.44|22.6||22.5407|22.34|22.4924|22.52|22.69|22.51|22.39|22.97|23.09|22.9282|23.29|22.99|23.2|23.29|23.105|23.01|23.05|23.3|23.5|23.2|22.8172|22.6|22.55|22.76||22.5942|22.6|22.51|22.63|22.65|22.7526|22.54|22.54|22.7||22.6661|22.74|22.75|22.93||23.25|23.23|23.54|23.36|23.37|23.12|23.26|23.96|23.99|23.77|24.03|24.05|24.05|24.05|24.05|24.0141|23.8376|24.07|23.93|24.02|24.31||24.39|24.305|24.34|24.535|24.05|24.3|24.27|24.23|24.05|24.34|23.7|23.286|23.6|23.58|23.41|23.44|23.17|23.61|23.76|24.34|24.4501|23.6742|23.99|22.975|23.5|23.46|23.58|23.9564|23.5918|22.9|23.13|23.09|23.11|23.07|23.26|23.56|23.95|23.8287|24.04|24.42|23.8895|23.81|23.82|23.51|23.4878|23.72|23.44|23.85|23.285|23.5713|23.4|23.38|23.82
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE|34.65|34.85|34.03|34.385|34.3|34.31|34.84|34.86|35|34.93|35.45|35.96|36.28|35.57|35.48|36.03|37.01|37.06|36.89|36.97|37.44|37|36.99|36.76|36.9|36.873|36.79|37.45|37.5|37.32|37.07|36.585|36.03|36.55|36.75|35.91|35.58|35.84|35.585|36.285||37.17|37.09|36.09|35.83|35.63|35.74|35.915|36.4772|36.5001|36.98||37.285|36.72|36.5|36.85|36.6|36.6|36.64|35.89|34.81|34.74|34.22|34.15|33.9675|34.44||35.03|35|35.21|35.875|35.13|34.88|33.9|33.72|33.215|32.86|33.03|33.21|31.97|34.71|38.4|38.44|37.73|38.26|37.42|37.49|37.405|37.52|37.14|37.78|38.9|38.55|38.975|39.6274|39.89|40.5841|40.78|40.69|40.88|40.8|39.79||40.02|39.63|40.53|41|40.86|40.47|39.96|39.52|39.8|39.48|39.35|39.66|40.255|39.97|39.59|40|40|42.06|41.92|42.71|43.75|43.6501|43.6664|43.95|43.78|43.83|43.92|43.41|43.51|43.01|44.35|43.81|41.8243||40.8|39.885|39.79|42.905|43.05|43.16|43.14|43.36|43.255|43.43|42.94|43.35|43.04|42.3|42.2847|42.64|42.771|43.17|43.37|42.78|41.76|41.22|41.84|42.18||40.45|40.4|40.21|40.07|40.19|39.665|38.68|38.9|38.33||38.09|38.35|37.67|38.09||37.7701|37.69|38|37.72|37.65|38.32|39.01|39.58|39.5475|39.08|39.2|39.53|39.845|39.86|40.09|40.61|40.72|38.92|39.03|39.46|40.42||40.04|40.415|40.46|40.02|38.51|38.59|38.515|38.38|38.26|37.15|34.95|33.67|32.21|32.18|32.29|32.84|33.41|33.49|33.45|33.32|33.7|33.25|32.72|32.05|31.595|31.58|32.15|31.48|31.285|30.02|30.49|30.76|30.91|31.35|31.75|31.1628|31.14|29.76|29.52|29.85|30.26|30.16|30.64|30.02|31|31.43|31.37|31.76|31.21|31.65|32.49|32.67|33.75
02843|20269|/equities/national-presto-industries-inc|R2000VALUE|71.51|72.68|72.52|72.68|72.89|73.57|74.01|74.93|75.37|76.37|76.5|77.24|78.6101|78.77|79.37|80.2112|79.475|79.71|78.09|76.835|76.2301|76.69|75.73|76.01|77.28|76.66|76.93|76.34|75.7763|75.71|76.03|75.96|75.74|75.89|75.81|75.9495|76.11|75.07|73.58|73.28||73.12|72.35|72.3456|72.115|73.09|72.21|72.01|74.42|76.62|76.06||77.46|78.3559|78.43|80.25|79.31|79.37|81.67|80.32|77.67|76.59|76.5|74.53|74.16|75.46||75.52|73.89|74.32|74.73|74.3494|74.27|74.24|73.67|72.6|72.49|71.5701|70.66|70.5|68.82|68.82|68.41|67.18|67.91|66.835|68|68.02|68.58|68.51|69.27|70.56|70.74|70.83|70.67|70.55|71.03|70.4|70.45|70.37|70.75|70.15||69.8|70.49|71.76|71.59|70.17|69.995|69.74|69.505|70.7|69.6|70.09|71.34|72.93|72.37|73.23|73.28|73.914|74.29|71.5685|73.16|73.66|72.7|72.88|72.2|71.75|68.32|67.7719|68.63|75.71|76.09|76.62|76.395|75.82||75.32|74.05|72.42|73.27|73.38|72.59|72.29|74.18|73.0125|73.79|75.36|75.2722|75.13|74.2|72.89|72.22|72.12|70.3924|71.05|70.6|68.76|69.89|70.96|72||70.54|69.98|70.69|69.09|69.405|69.69|67.9|68.16|67.86||67.48|67.87|67.23|68.13||68.04|67.3701|67.0885|66.3275|66.55|66.18|67.55|68.94|68.51|68.46|68.91|68.6808|68.37|69.37|69.87|68.8159|68.1913|66.5845|67.66|68.94|69.55||69.66|69.9|68.52|68.23|67.115|67.52|68.03|67.82|69.24|69.13|67.93|69.3201|69.19|68.01|67.34|68.98|70|70.21|69.98|69.14|68.19|68.92|68.8|67.22|66.15|65.63|65.66|64.71|64.17|64.86|65.035|64.03|63.9|63.895|64.41|65|66.35|65.2|64.72|63.85|64.2|64.24|65.5|64.12|64.74|66.41|65.6339|65.5|64.49|64.5|63.06|63.31|65.97
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE|13.76|13.52|13.4|13.45|14.32|13.87|13.95|13.7|13.57|13.9|14.3301|14.355|14.5634|14.26|13.84|13.42|12.62|12.75|13.36|13.58|13.81|14.13|13.835|13.11|13.9|14.41|14.28|15.18|15.14|15.13|15.2015|15.3875|15.31|15.4|15.27|15.3258|15.4|15.015|15.3|15.3326||15.18|15.69|15.15|15.36|14.3|17.87|20.09|21.34|21.43|20.79||20.735|21.96|22.2|22.74|23.14|24.19|24.16|23.57|22.9|22.3338|21.8|21.55|20.66|20.61||20.61|20.05|21.51|22.65|22.66|22.855|22.79|23.33|21.17|21.86|22.0201|22.58|22.275|21.8|22.3088|21.91|20.5338|20.71|20.84|21.15|19.51|19.5|19.2|19.811|20.72|19.94|20.26|19.945|19.66|18.91|18.1715|17.69|17.3586|16.87|16.16||15.97|15.88|16.46|16.692|16.27|15.5|15.13|12.22|8.86|8.68|8.9643|9.23|9.1408|10.95|10.92|10.3|10.645|10.56|10.12|10.26|10.91|11.14|11.23|11.43|11.38|11.2|11.01|10.89|10.869|10.96|11.05|10.82|11.005||11.25|11.175|10.611|10.415|10.49|10.36|9.07|9.19|9.3715|9.08|9.01|8.47|8.53|8.42|8.29|8.42|8.25|8.485|8.3312|8.36|8.47|8.7|9.09|8.72||8.6575|8.43|8.33|8.42|8.4|8.0459|8.03|8.2101|7.97||8.86|8.79|7.9|7.9801||7.81|7.69|6.98|6.56|5.32|3.76|3.59|3.6|3.56|3.54|3.63|3.65|3.66|3.715|3.93|4.01|3.99|3.93|3.895|3.965|3.98||4.06|3.86|3.855|3.94|4.08|4.14|4.33|4.085|4.06|4.11|4.18|4.13|4.055|4.175|4.19|4.285|4.11|4.08|3.95|4.03|3.982|3.74|3.8513|3.635|3.535|3.4401|3.76|3.28|3.1449|2.91|2.86|2.7505|2.81|2.81|2.8763|2.71|2.75|2.68|2.6801|2.62|2.59|2.54|2.5345|2.62|2.8|2.88|3.01|3.025|3.15|3.15|3.135|3.2|3.08
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE|12.1036|11.8473|12.656|12.9618|13.2578|13.1986|13.1986|13.4353|13.4846|13.6918|13.6425|13.6721|13.6523|13.7017|14.0173|14.2146|14.185|14.1357|14.5007|14.7177|14.6487|14.6585|14.698|15.4773|15.3688|15.4049|15.2997|15.2997|14.9742|15.1024|15.1024|15.0531|14.5796|14.9051|14.9544|14.4908|14.1258|14.1653|14.2343|14.4218||15.1124|15.0728|15.0136|14.6487|15.0827|15.1616|15.2602|15.7633|15.9853|15.9508||15.862|16.0593|16.3848|16.2763|15.5759|15.5858|15.862|15.645|15.0038|14.4415|14.7374|14.1061|14.0469|14.1259||14.6042|14.5303|14.8262|14.984|15.1517|15.4871|15.497|15.4679|15.1813|15.0235|15.2208|15.275|15.3895|15.4131|15.1024|15.3589|15.3885|15.8028|15.6647|15.8324|14.8163|18.112|18.1308|18.5254|19.0975|18.9989|18.7724|18.7917|18.3083|17.7066|17.8546|17.9335|18.0223|17.8694|17.243||17.3318|17.7559|17.5537|17.5404|17.7559|17.9532|18.4267|18.1209|17.9039|17.9236|18.1308|18.3281|18.5352|17.8546|17.5192|18.1407|17.7658|18.1801|17.6968|18.3379|18.7029|18.5155|18.4859|18.4859|18.7424|18.1777|18.19|17.677|15.3885|12.5278|12.1825|12.1924|12.2417||12.1825|12.0839|11.9754|12.0346|12.153|11.9113|11.9951|12.2417|12.4094|12.37|12.439|12.3305|12.0543|11.9261|11.8373|11.8669|11.8768|11.7091|11.6795|11.7978|11.8274|11.8683|11.9045|11.7288||11.4723|11.2454|10.9002|10.6634|10.4513|10.1505|10.0321|10.1603|10.0716||10.1998|10.2294|10.2984|10.5746||10.7522|10.5401|10.2195|9.8279|9.5487|9.0062|9.2528|9.4402|9.8545|9.6474|10.7029|10.5549|10.9105|10.7935|10.657|10.6765|10.6773|10.2085|10.2772|10.2674|10.5714||10.3459|10.3949|10.1988|10.189|9.9957|9.9242|9.9242|9.7183|10.0321|9.8163|9.6496|9.7869|9.8065|9.7967|9.5613|9.885|9.8016|9.2282|9.0318|9.4438|9.3162|9.1789|8.9372|8.7376|8.9533|9.277|9.1201|9.0514|9.375|8.7671|8.414|8.3061|8.2277|8.3453|9.2083|9.8948|9.5025|9.2573|9.5811|8.8553|8.3159|9.0808|9.8948|10.0468|11.1598|11.3363|11.2186|11.5128|11.3265|11.503|11.199|11.1402|11.4834
02847|15917|/equities/daily-journal-corp|R2000VALUE|298.14|299.6|303.4|300.52|304.01|301.02|298.455|290.62|292.4|291.6|301.8|298.71|308.9|305.65|308.1|305.21|299.76|289.55|289.9|289.66|289.59|289.52|288.1|288.44|290||286.6|285.23|288.21|287.1|289.9|289.9999|285.88|282.5|282.6|284|287.5|288.6|286.51|287.2||289.92|289.28|285.93|282|281.11|280.89|283.63|287.95|288.73|287.17||281.8|284|280.31|280.18|284|286.25|285|288|289.99|291.75|289.27|289.8|290|289.59||289.5|282|286|288.075|285|276.32|281.32|278.05|276.33|277|274||272.3||271.88|274.96|270.52|272.62|273.2|275.12|273.15|274.7999|271.99|270.51|272.2|271.85|270.05|278|281.95|288|284|284.1||286|286||287.7|282|281.88|276.7369|284.96|278.02|274.5|274.02|276.5|271.8|272|269.01|272|271.69|269.98|275.3|267|268|267|270|275.8|272.01|271.78|275|287.4|295.52|293.01|303.68|309.95|304.585|303.7701|301.21|295.22||295.22|305|300|293.36|292.48|289.22|290.1|300.57|295|299.32|309|306.69|309.4896|302.1101|298|300.0001|296.58|291.7|293|292.19|289.28|286|289|294||281.74|290|296.51|294|289.8|299|276.1|268|258||250|267.2|274.3|285||289.97|289.36|293.4|275|277|269.97|264.63|264.58|265.13|256.33|261.15|261.0001|264.43|270|270.99|273.06|277.8|273.05|274.99|272.99|||276|273.1|271.51|277.0001|268.2928|272.01|269.86|270.05|275|274|269|269.55|270.98|267.9|258.26|260|263.6|268.25|267.94|265|266.2878|266.6001|266.95|274.99|273.4|265.48|264.94|257.19|255.01|245.535|251.715|246.6|252.94|255|260.31|262.6|269.99|261.01|256.39|259.49|260|247|236.01|256|255.73|255.43|258|263.58|261.39|260.21|262.3|261|267
02848|24421|/equities/whitestone-reit|R2000VALUE|9.735|9.53|9.57|9.6|9.52|9.47|9.47|9.67|9.81|10|10.0701|10.23|10.36|10.47|10.51|10.515|10.43|10.3|10.14|10.15|10.167|10.205|10.21|10.21|10.15|10.07|10|10.05|10.05|9.94|9.81|9.735|9.76|9.77|9.83|9.74|9.59|9.6|9.47|9.63||9.61|9.61|9.502|9.495|9.49|9.29|9.335|9.3599|9.59|9.645||9.63|9.5|9.555|9.63|9.54|9.5|9.36|9.26|8.84|8.845|8.87|8.64|8.665|8.7||8.57|8.54|8.72|8.89|8.64|8.51|8.36|8.21|8.21|8.395|8.44|8.46|8.53|8.49|8.48|8.5956|8.36|8.3|8.42|8.7|8.86|8.715|8.69|8.7769|8.84|8.92|8.95|8.99|9.085|9.04|8.94|8.89|8.835|8.74|8.68||8.76|8.7|8.745|8.985|9.015|8.9|8.89|8.73|8.73|8.31|8.385|8.55|8.595|8.43|8.405|8.66|8.88|9.08|8.73|8.79|9.25|9.47|9.44|9.35|9.25|9.3|8.96|9.45|9.45|9.25|9.7201|9.755|9.775||10.075|10.04|10.06|10.13|10.23|10.14|10.14|10.17|10.15|10.1463|10.3|10.37|10.26|10.16|10.1|10.18|10.14|10.01|10.1|9.99|9.91|9.97|10.015|10.22||10.24|10.09|9.84|9.785|9.85|9.86|9.66|9.725|9.55||9.51|9.4675|9.325|9.54||9.4|9.29|9.4|9.325|9.5|9.46|9.53|9.67|9.67|9.49|9.64|9.615|9.59|9.6|9.495|9.57|9.66|9.47|9.36|9.26|9.35||9.21|9.36|9.19|9.3|9.01|9.1|9.21|9.03|9.28|9.27|8.975|9.1|9.01|8.92|8.6|8.93|9.3|9.35|9.16|9.14|8.96|8.6701|8.56|8.45|8.43|8.37|8.68|8.505|8.36|8.15|8.33|8.16|8.18|8.25|8.45|8.57|8.72|8.3901|8.46|8.2|8.59|8.481|8.51|8.97|9.205|9.39|9.4|9.75|9.75|9.88|9.89|9.91|10.14
02849|101926|/equities/truecar-inc|R2000VALUE|2.13|2.11|2.07|2.2062|2.19|2.115|2.01|2.04|2.06|2.16|2.2|2.21|2.17|2.17|2.26|2.275|2.28|2.31|2.28|2.27|2.2|2.29|2.27|2.225|2.24|2.25|2.23|2.29|2.29|2.32|2.22|2.21|2.25|2.28|2.2|2.18|2.1616|2.07|2.06|2.225||2.22|2.2008|2.16|2.07|2|1.98|2.03|2.08|2.045|2.1201||2.27|2.625|2.425|2.38|2.33|2.31|2.34|2.38|2.26|2.19|2.19|2.16|2.15|2.19||2.2|2.26|2.385|2.41|2.35|2.34|2.255|2.15|2.18|2.16|2.13|2.17|2.23|2.56|2.57|2.57|2.5|2.52|2.49|2.5|2.535|2.601|2.65|2.57|2.56|2.48|2.5|2.565|2.57|2.6|2.57|2.36|2.23|2.15|2.03||2.09|2.215|2.2|2.28|2.28|2.29|2.29|2.27|2.21|2.201|2.225|2.19|2.185|2.13|2.12|2.03|2|2.07|1.84|1.88|2.17|2.26|2.265|2.22|2.31|2.21|2.275|2.29|2.39|2.49|2.53|2.68|2.67||2.83|2.925|2.95|2.9|2.92|2.91|2.97|3.02|3.02|2.95|2.96|3.02|3.03|3|2.96|2.98|2.88|2.92|2.85|3.05|2.995|2.85|2.995|3.02||2.99|2.98|2.95|2.82|2.725|2.61|2.59|2.54|2.4901||2.4|2.25|2.21|2.28||2.32|2.31|2.34|2.3|2.28|2.3|2.41|2.54|2.525|2.43|2.515|2.51|2.51|2.692|2.71|2.7236|2.5152|2.41|2.41|2.44|2.495||2.45|2.49|2.42|2.63|2.4401|2.5|2.13|1.885|1.74|1.7|1.66|1.715|2.15|2.0775|1.9|1.8703|1.745|1.6228|1.45|1.47|1.48|1.37|1.34|1.31|1.3|1.3|1.39|1.4|1.41|1.34|1.38|1.38|1.37|1.38|1.49|1.53|1.53|1.47|1.5|1.53|1.59|1.57|1.555|1.51|1.51|1.525|1.61|1.62|1.71|1.77|1.78|1.83|1.94
02850|15779|/equities/conns|R2000VALUE|3.4|3.37|3.4201|3.5701|3.95|3.9|4.01|4.18|4.13|4.1001|4.22|4.03|4.2|4.255|4.15|4.28|4.335|4.48|4.4079|4.26|4.42|4.69|4.58|4.6|4.57|4.5|4.5|4.27|4.42|4.69|4.47|4.21|4.14|4.29|4.25|3.95|3.7701|3.74|3.66|3.74||3.705|3.671|3.6|3.7|3.905|3.92|3.84|3.76|3.86|3.83||3.9786|4.13|4.18|4.37|4.22|4.16|4.4962|4.429|4.1|4.13|3.9603|3.07|4.03|4.195||3.9189|3.9|4.24|4.23|4.2|4.28|4.28|4.01|4|4.17|4.27|4.515|4.56|4.665|4.7275|4.42|4.2891|4.285|3.9|4.35|4.68|4.52|4.43|4.5|4.72|4.665|4.93|5.03|5.18|5.25|5.21|5.23|5.3|5.37|5.2||5.22|5.22|5.31|5.58|5.7|5.8|4.73|5.33|5.63|5.82|6.25|6.415|6.45|6.23|6.36|6.335|5.97|6.56|6.7|7.49|7.75|7.91|8.07|8.21|8.495|8.17|8.4|8.57|8.3925|8.05|8.25|8.13|8.14||8.91|9.29|9.23|9.4|9.42|9.305|9.56|9.7|9.95|10.48|11.02|9.0401|8.99|8.94|8.76|8.5|8.59|8.95|9.615|10.055|9.75|9.55|10.25|9.74||9.9201|9.84|9.73|8.55|8.5007|8.5|8.3|7.13|6.91||6.74|6.73|6.43|6.3||6.37|6.175|5.97|5.69|5.75|5.78|6.145|6.54|6.69|7.2|6.85|7.25|7.84|8.8|8.54|9.67|9.9|9.27|9.48|9.42|9.26||9.04|8.73|8.5|8.44|8.46|8.645|9.06|8.76|9|8.87|8.41|8.38|8.0301|7.695|7.4|7.59|8.17|7.98|7.83|7.72|7.76|7.82|7.1|6.71|6.59|6.74|6.22|7.96|7.63|7.36|7.59|7.28|7.19|7.16|7.55|7.58|7.35|6.93|7.01|7.52|7.72|7.37|7.5|7.68|7.88|8.19|8.839|8.09|7.801|7.89|7.6697|7.945|8.6
02851|16837|/equities/old-second-bancor|R2000VALUE|14.461|14.4|13.96|14.32|14.27|14.29|14.62|14.79|14.94|14.76|14.96|15.44|15.55|15.72|16.09|15.86|16.14|16.17|15.94|15.91|15.86|15.89|15.94|15.79|15.83|15.5|15.59|15.235|14.75|14.025|13.99|13.54|13.46|13.61|13.6|13.33|13.15|12.97|12.69|12.89||13.06|13|13.09|12.93|13|12.96|12.945|13.15|13.39|13.485||13.84|13.59|13.6|13.49|13.39|13.34|13.45|12.9|12.39|12.52|12.11|11.73|11.71|12.06||12.02|11.96|12.275|12.27|11.92|11.85|11.93|11.33|11.18|11.27|11.11|11.12|11.175|11.11|11.36|11.565|10.79|11.52|11.52|12.06|12.24|12.29|12.18|12.3|12.77|12.77|12.88|13.32|13.2|12.96|13.02|13.05|13.09|13.05|13.14||13.21|13.39|13.46|13.86|13.85|13.74|13.99|14.15|14.21|13.56|13.73|13.96|14.57|14.11|14.23|14.09|13.84|14.42|13.11|14.6|15.25|15.71|15.76|16.2|16.245|16.25|16.43|16.58|16.65|16.63|16.75|16.815|17.15||17.05|16.71|16.64|16.84|17.02|16.8|16.02|17.01|17|17.11|17.05|16.78|16.645|16.5423|16.66|16.41|15.725|15.06|15.11|15.13|15.18|15.125|15.22|16.19||16.28|16.32|16.245|16.43|16.38|16.52|16.23|16.24|15.99||16.02|16.17|16.16|16.4||16.24|16.16|16.2|16.03|15.92|15.89|16.15|16.6|16.72|16.67|16.76|16.7|16.75|17.06|16.73|16.6616|17.26|16.84|17.12|17.17|17.3209||17.122|17.325|16.99|17.43|17.26|17.084|17.07|16.78|16.77|16.87|16.49|16.77|16.89|16.46|15.91|16.05|16.03|15.74|15.13|14.69|14.425|14.565|14.47|14.07|13.9|14.16|14.18|14.2|13.95|13.2252|13.33|13.28|13.26|13.21|13.33|13.33|13.28|12.91|13.03|13.06|13.15|13.14|13.45|13.39|13.62|13.91|13.89|13.52|13.2|13.23|13.21|13.34|13.65
02853|16443|/equities/kimball--international|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.35||12.34|12.36|12.43|12.38|12.36|12.405|12.39|12.33|12.35|12.48|12.525|12.45|12.48|12.4|12.2|12.17|12.16|12.25|12.21|12.26|12.24|12.18|12.155|12.22|12.31|12.27|12.26|12.2|12.2|12.18|12.14|12.17|12.195|12.225|12.22||12.235|12.19|12.27|12.37|12.34|12.32|12.31|12.29|12.26|12.1039|12.18|12.24|12.22|12.149|12.2|12.08|12.09|12.15|12.14|12.45|12.31|11.92|6.69|6.72|6.81|6.835|6.89|6.89|6.93|6.88|6.96|7.005|7.01||7.015|7.03|7.02|7.02|7.0646|6.99|7.01|7.08|7.04|7.11|7.37|7.6|7.34|7.12|7.11|7.11|7.09|7.01|7.06|7.14|7|7.05|7.1|7.23||7.22|7.105|7.17|7.04|7.04|6.82|6.54|6.62|6.54||6.37|6.35|6.31|6.41||6.31|6.2|6.21|6.13|6.11|6.14|6.26|6.28|6.19|6.22|6.29|6.441|6.51|6.73|6.8|6.92|7.06|6.94|7.05|7.14|7.39||7.42|7.41|7.42|7.46|7.185|7.335|7.51|7.47|7.45|7.28|6.93|7.19|7.18|6.94|6.8|6.96|7.33|7.21|7.06|6.88|6.85|6.79|6.59|6.53|6.56|6.53|6.58|6.625|6.59|6.24|6.28|6.29|6.29|6.3|6.51|6.59|6.685|6.292|6.29|6.32|6.39|6.34|6.39|6.36|6.56|6.8273|6.855|6.98|6.86|7.02|7.13|7.29|7.48
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|41.85|41.12|40.93|41.94|43.49|44.05|44.07|44.25|44.62|44.41|44.11|44.45|45.14|45.36|44.73|44.18|43.61|44.36|44.17|43.96|45.17|45.445|44.37|44.11|44.39|43.735|42.7|43.1|44.25|43.2339|43.57|43.75|44.105|45.5224|45.85|45.657|45.12|45.1001|44.9|45.08||46.52|46.81|46.11|44.51|44.85|45.535|48.21|45.95|46.1495|44.2982||44.82|43.97|43.2583|42.82|42.442|42.84|42.38|42.2401|40.9|42.09|41.02|39.3|39.16|40.3||40.41|40.95|41.9|42.93|42.5|42.54|42.5677|42.125|41.855|41.88|41.79|42.15|42.31|42.52|41.62|41.395|40.6|43.1|42.8322|42.97|44.26|44.23|44.03|44.87|45.73|45.25|46.35|46.21|47.2|46.69|46.82|46.25|45.16|44.5398|42.89||42.7879|42.91|43.74|44.2001|44.9|44.9348|45.27|44.87|45.0998|46.09|46.17|46.07|46|45.04|45.2|45.91|47.49|49.71|49.57|50.25|50.22|53.8301|52.5779|53.01|54.75|64.97|64.86|64.78|64.4301|61.35|58.77|57.415|57.02||57.0592|57.32|56.61|56.09|56.78|56.71|58|57.37|56.5|56.0876|55.76|55.365|56.29|55.9|55.3|53.41|51.9|51.34|48.88|53.24|52.14|50.62|52.21|51.3||50.5|50.11|50.26|49.53|49.87|48.1|47.17|47.4|48.55||49.41|50.04|49.35|50.3501||50.76|50.07|49.93|47.28|46.73|48.73|49.675|49.2|50.14|50.14|49.82|48.72|48.24|49.4|49.57|49.3|49.15|50.02|50.2485|49.8|52.01||50.95|51.51|48.5|49.31|50.21|51.21|52.4301|51.58|55.27|52.6|52.13|53.14|51.56|49.764|48|48.71|48.205|47.94|47.185|47.35|49.88|48.84|48.41|48.2213|47.7992|48.52|49.03|48.1|48.8501|48.0166|46.11|45.15|46.13|48.12|46.3|45.1147|44.76|43.83|41.42|40.13|41.0392|41.8|40.75|42.31|44.71|45.26|43.31|42.012|42.85|44.8|45.95|44.88|43.7415
02855|24339|/equities/w-t-offshore-inc|R2000VALUE|3.9201|3.96|3.88|3.89|3.95|4.1101|4.15|4.06|4.07|3.99|3.99|3.99|4.02|3.985|4.115|3.91|4.025|4.1001|3.95|3.78|4.22|4.325|4.195|4.18|4.2745|4.24|4.1|4.07|4.055|4.095|3.94|3.87|3.9|4.0825|4.03|3.915|3.86|3.735|3.615|3.825||3.85|3.855|3.805|3.69|3.665|3.7|3.675|3.75|3.92|3.86||3.99|3.99|3.94|4.03|3.97|4.095|4.13|4.15|3.9|4|3.97|3.775|3.77|3.79||3.98|4.07|4.31|4.32|4.19|4.11|3.97|3.9201|3.93|4.075|4.04|4.045|3.94|4.16|4.3|4.2|3.97|3.9|3.95|4.24|4.2|4.17|4.14|4.32|4.43|4.42|4.48|4.63|4.77|4.87|5.03|5.125|5.09|5.005|5.04||5.06|5.22|5.29|5.34|5.01|4.98|5.04|4.93|4.775|4.61|4.735|4.93|4.67|4.4901|4.3801|4.43|4.5|5.02|4.985|5.32|5.41|5.55|5.64|5.93|5.71|5.67|5.59|5.6|5.5499|5.36|5.4|5.185|5.31||5.5|5.9|5.78|5.87|5.85|5.76|5.65|5.81|5.73|5.7|5.75|5.66|5.635|6|6.06|6.33|6.3|5.9|6.045|6.16|5.92|5.7|5.83|6.08||5.785|5.58|5.475|5.24|5.32|5.15|5.015|4.89|5||5.49|5.33|5.41|5.6884||5.54|5.27|5.48|5.4|5.375|5.57|5.74|5.67|5.75|5.47|5.4|5.59|5.7|5.9|6.125|6.44|6.5515|6.63|6.8|6.58|6.89||6.7901|6.9101|6.2|6.7001|7.02|7.43|7.42|7.53|7.52|6.98|6.98|8.54|8.74|8.255|7.8|7.705|7.5599|7.12|7.2557|7.74|7.86|7.57|7.3|7.26|7.33|7.0308|6.85|7.125|6.96|6.7674|6.745|6.8|7.08|7.4711|7.26|6.85|6.5|6.25|5.62|5.57|5.435|5.1107|5.02|5.1|5.7|5.96|6.1|6.29|6.515|7.14|6.87|6.7006|6.6601
02856|16890|/equities/pacific-ethanol|R2000VALUE|3.34|3.39|3.485|3.54|3.6001|3.6|3.5973|3.595|3.695|3.66|3.75|3.97|4.22|4.21|4.135|3.78|3.545|3.79|3.71|3.72|3.865|4|3.87|3.845|3.741|3.775|3.66|3.65|3.645|3.71|3.8|3.51|3.4309|3.535|3.62|3.425|3.235|3.02|2.91|3.04||2.9|2.79|2.755|2.43|2.37|2.375|2.4|2.38|2.47|2.5||2.4|2.445|2.42|2.505|2.37|2.305|2.32|2.37|2.19|2.09|2|1.965|1.96|2.01||2.01|1.96|2.005|2.1|2.12|2.13|2.025|1.9|1.89|1.9899|1.92|1.81|1.81|1.53|1.36|1.4|1.31|1.27|1.2001|1.26|1.24|1.21|1.21|1.26|1.26|1.275|1.26|1.36|1.33|1.26|1.25|1.28|1.3|1.315|1.32||1.34|1.4|1.49|1.495|1.475|1.47|1.5125|1.54|1.49|1.45|1.45|1.4445|1.56|1.55|1.69|1.74|1.825|1.895|1.765|1.81|2.8001|2.87|2.9|2.99|2.92|2.89|2.92|2.88|2.91|2.9|2.92|2.845|2.84||2.91|2.955|3.13|3.19|3.19|3.1|3.19|3.32|3.305|3.31|3.435|3.43|3.295|3.12|3.14|3.2|3.15|3.0472|3.0476|3.1|3.06|3|3.04|3.11||3.16|3.06|3.05|3.035|2.95|2.775|2.75|2.81|2.85||2.8|2.67|2.61|2.665||2.88|2.82|2.92|2.76|2.61|2.63|2.7|2.89|3|2.98|3.01|3.145|3.12|3.12|3.31|3.335|3.38|3.295|3.43|3.455|3.6||3.535|3.53|3.475|3.555|3.47|3.59|3.645|3.54|3.66|3.38|3.48|3.475|4.03|4.005|3.93|4.03|4.11|4.06|3.92|4.01|4.11|4.13|4.08|4.005|3.985|3.98|3.945|3.83|3.745|3.662|3.5591|3.52|3.555|3.62|3.76|3.74|3.78|3.7056|3.64|3.67|3.68|3.63|3.625|3.705|4.08|4.07|4.05|3.84|3.66|3.77|3.73|3.93|4.05
02857|50840|/equities/genius-brands-intl.|R2000VALUE|1.49|1.46|1.47|1.4689|1.4801|1.46|1.43|1.42|1.5|1.7|1.8301|1.92|1.91|1.97|2|2|2.02|2.15|2.14|2.22|2.16|2.04|1.92|1.91|1.9|1.88|1.88|1.92|1.98|2.06|2.13|2.09|2.13|2.22|2.1|1.92|1.9|1.77|1.78|1.82||1.87|1.8|2.03|2.12|2.11|3.16|2.93|2.92|2.93|2.8501||3.02|2.71|2.8|2.45|2.377|2.4|2.4241|2.455|2.4|2.46|2.47|2.38|2.34|2.4532||2.5|2.5|2.62|2.68|2.5|2.43|2.53|2.52|2.5|2.47|2.45|2.48|2.5187|2.52|2.52|2.54|2.5|2.48|2.495|2.52|2.54|2.45|2.45|2.53|2.65|2.6|2.6|2.8|2.81|2.83|2.84|2.8|2.75|2.85|2.7001||2.64|2.6|2.85|2.63|2.61|2.61|2.53|2.54|2.51|2.4657|2.51|2.52|2.57|2.5|2.53|2.48|2.6|2.7|2.601|2.6001|2.78|2.95|3.07|3.12|3.07|3.05|3.01|3.12|3.11|2.94|3.21|3.505|3.56||3.65|3.6|3.5|3.65|3.31|4.196|6.1|6.3|6.8|7.1|7.2|7.02|7.1|6.8|6.702|6.62|6.753|6.713|6.82|6.81|6.45|6.4|6.4|6.5||6.3|5.806|5.635|5.3|5.223|5.201|5.2|4.776|4.776||4.61|4.601|4.5|5.03||5.3|5.27|5.335|5.5|5.65|5.77|5.85|5.95|6.02|6.4|6.4|6.3|6.6|6.8|7.22|7.151|7.2|7.22|7.405|7.4|7.019||6.9|6.81|6.705|6.71|6.81|6.851|6.8|6.851|6.666|6.501|6.45|6.85|6.5|6.401|6.5|6.5|6.502|6.15|6.15|6.1|6.15|6|5.922|6.026|6.3|6.3|6.432|6.322|6.32|6.367|6.32|6.326|6.35|6.41|6.601|6.25|6.202|6.012|6.004|6|6.102|6.1|6|6.02|6.5|6.6|6.7|6.601|6.541|6.6|6.6|6.733|6.81
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE|44.81|45.8267|45.52|45.78|45.52|44.8134|43.9|43.3334|43.5067|43.9734|44.2|44.7934|45.0734|44.6134|44.58|45.3121|45.9334|45.5867|46.0134|45.8867|46.28|45.2134|45.4134|45.42|47.03|46.96|46.5334|46.54|46.6067|45.8667|45.9334|45.9667|44.5467|44.9134|45.0267|44.62|44.4867|43.9467|43.2667|44.5334||44.9667|45.1934|45.2134|44.9867|45.1934|44.12|43.52|43.64|43.6967|43.7867||44.0267|43.98|43.9867|43.3667|43.02|42.5467|42.7736|41.7267|40.2767|39.6734|38.7534|38.6934|38.2534|39.1467||39.08|38.0334|38.5667|38.9667|38.22|38.26|38.9267|38.3467|37.88|38.2667|38.1334|37.66|38|37.1034|37.3067|37.06|36.5667|37.7267|37.56|38.2667|38.8867|37.7267|36.64|39.16|39.6734|39.3267|39.94|39.1667|39.3334|39.2467|39.4334|40.0534|40.4027|39.48|39.2134||38.7334|38.8134|39.2567|39.6467|39.7467|39.6934|39.3|38.8334|38.2001|38.1334|37.65|38.06|38.5534|36.7467|36.8934|36.5534|36.58|37.4134|36.4534|37.5467|38.13|38.3134|39.1467|39.4867|40.4942|40.1767|39.92|39.4|39.5567|38.7|39.538|39.6534|39.6667||41.5734|41.5134|40.1654|40.5734|39.8334|39.3067|39.6|39.4067|39.5134|40.2134|40.7334|40.3|37.72|37.8534|37.38|37.6667|37.38|37.1667|36.45|36.38|35.9067|35.4346|36.1267|36.3734||36.8134|36.69|36.6934|36.6334|36.6334|37.04|36.3067|36.6934|36.6067||37.2067|36.0734|36.6067|37.2667||35.9534|37.24|37.8134|37.3467|36.5334|36.18|35.43|34.6734|34.85|34.11|34.22|35.3334|36.32|36.1734|35.8067|35.4|35.08|34.35|34.3467|34.87|35.7334||35.4734|35.78|35.28|35.0334|34.3068|34.3134|35.3467|34.7934|34.8667|34.3334|33.0667|33.7067|34.08|33.7267|33.76|34.5734|35.14|35.3734|35.1133|34.64|34.3467|34.9867|35.06|34.1534|33.4267|34.1534|34.5334|33.6967|33.2467|33.3334|32.88|33.0334|32.6734|32.3067|33.1734|33.3467|33.54|33.1267|31.94|31.5366|32.26|31.2533|31.2533|31.3201|32.0267|32.8933|32.6416|32.3733|32.3|32.8667|32.84|33.3933|35.0334
02859|6385|/equities/sonus-networks|R2000VALUE|2.745|2.7|2.74|2.71|2.85|2.81|2.845|2.85|2.825|2.8938|2.88|2.8445|2.85|2.865|2.85|2.885|2.96|3.02|3.05|3.095|3.1|3.14|3.17|2.75|3.395|3.42|3.44|3.33|3.29|3.25|2.9|2.84|2.84|2.88|2.7909|2.74|2.68|2.6|2.59|2.74||2.78|2.63|2.6|2.51|2.53|2.62|2.76|2.78|2.83|2.85||2.84|2.89|2.85|2.78|2.675|2.725|2.81|2.76|2.79|2.79|2.88|2.75|2.68|2.755||2.71|2.62|2.71|2.86|2.855|2.785|2.75|2.67|2.63|2.545|2.5|2.505|2.6|2.56|2.58|2.6|2.56|2.59|2.543|2.56|2.5|2.3|2.3|2.35|2.39|2.49|2.48|2.495|2.62|2.74|2.76|2.91|2.92|3.12|3.25||3.24|3.15|3.2|3.21|3.32|3.3923|3.35|3.19|3.1|3.61|3.615|3.63|3.685|3.595|3.38|3.33|3.405|3.57|3.385|4.19|4.39|4.47|4.13|4.11|4.17|4.1601|4.205|4.28|4.2301|4.14|4.14|4.12|4.28||4.285|3.94|3.56|3.51|3.5|3.48|3.46|3.75|3.7291|3.765|3.62|3.67|3.53|3.36|3.34|3.415|3.4|3.2399|3.3305|3.32|3.155|3.09|3.06|3.04||2.97|2.97|2.89|2.86|2.86|2.73|2.695|2.7|2.75||2.7|2.58|2.57|2.59||2.57|2.5|2.58|2.54|2.57|2.65|2.8|2.87|2.7|2.58|2.45|2.27|2.245|2.41|2.46|2.44|2.47|2.42|2.46|2.53|2.57||2.56|2.59|2.65|2.72|2.58|2.565|2.66|2.7|2.699|2.65|2.465|2.55|2.5|2.455|2.44|2.5|2.55|2.59|2.63|2.5|2.75|2.6933|2.6|2.49|2.41|2.375|2.44|2.37|2.27|2.19|2.2|2.195|2.27|2.38|2.505|2.485|2.35|2.22|2.22|2.25|2.36|2.31|2.375|2.41|2.63|2.66|2.71|2.755|2.765|2.94|2.955|3.07|3.26
02860|16865|/equities/patriot-transport|R2000VALUE|27.93|27.71|27.8425|28.02|27.995|27.76|27.99|27.795|27.84|27.77|27.5|27.855|28.1322|28.055|28.025|28.32|28.175|28.095|27.93|28.03|28.085|28.0275|28.27|27.75|28.445|28.465|28.5|29.15|28.865|29.08|28.3055|28.515|28.35|28.45|28.575|27.83|27.755|27.23|27.315|28.01||28.25|28.72|28.535|28.565|28.525|27.955|27.74|28.14|28.41|28.795||29.26|28.75|29.345|29.72|29.77|29.61|29.645|29.685|29.105|28.16|27.635|26.625|26.225|26.5925||26.575|26.6375|27.475|27.295|26.89|26.725|26.79|26.5|26.7775|26.89|27.01|28.3832|28.38|27.525|27.8|28.3575|28.235|28.85|27.91|27.93|29|28.695|28.44|28.53|29.065|28.71|29.21|29.41|29.24|29.525|29.6|29.5484|29.215|28.96|28.625||28.4025|28.0375|28.6175|28.35|28.68|28.39|28.59|28.22|27.975|27.51|27.705|28.04|29.015|28.76|28.555|28.105|27.9|27.7544|27.301|27.87|28.625|28.445|27.01|26.7188|26.9|26.75|26.875|27.325|27.625|27.585|28.35|28|28.17||28.7525|28.685|28.875|28.965|28.855|28.855|28.825|28.57|28.9775|28.7|28.55|28.5517|27.985|27.6236|27.28|27.255|27.625|27.25|27.465|27.39|27.75|27.59|27.875|28.03||27.9|27.565|27.1|27.1|27.13|27.875|27.39|27.125|26.75||26.75|26.9808|26.75|27.085||27.005|27.5|27.98|27.8875|28.16|27.69|28.155|28.85|29.3|29.165|29.4125|29.355|29.545|29.01|29.26|29.145|29.29|29.175|28.375|26.75|26.855||26.885|26.6275|27.155|29.22|28.96|28.9069|29.035|28.73|29.03|28.3|27.23|28|28.21|28.15|29|29.505|29.85|29.9525|29.875|29.2475|29.06|28.785|28.65|28.205|27.9525|27.86|27.7549|27.6875|27.415|26.755|26.861|27.045|26.605|27.09|27.5|27.61|27.7|27.12|26.945|26.5977|26.815|26.75|26.54|26.67|27.52|27.97|27.7225|27.7375|27.785|28.055|28.205|28.5|29.25
02861|100234|/equities/lands-end-i|R2000VALUE|9.21|9.22|9.01|9.01|9.23|9.225|9.56|9.53|9.48|9.7|9.57|9.5|9.53|9.62|9.6|9.93|9.43|9.27|9.12|9.19|8.79|9.2|9.07|8.92|8.96|8.73|8.49|8.53|8.49|8.74|8.25|8.27|8.29|8.77|8.33|7.85|7.66|7.45|7.22|7.44||7.66|7.6935|7.815|8.09|8.52|8.44|8.2|8.32|8.53|8.31||8.375|8.465|8.42|8.29|8.2|8.18|9.07|8.98|8.44|8.53|8.33|7.075|6.2|6.86||7.54|7.77|8.24|8.06|7.94|8.155|8.41|7.725|7.36|7.695|7.31|6.79|6.46|6.59|6.98|7.02|6.86|7.02|6.7|6.92|6.7996|6.76|6.83|7.02|7.51|7.48|7.63|7.65|7.71|7.77|7.91|8.105|8.35|8.9|8.95||8.83|9|9.3|9.3|9.595|9.825|9.33|8.79|8.51|8.31|8.32|8.4125|8.49|8.59|7.848|6.84|6.52|6.62|6.31|6.46|7|7.09|7.1|7|7.76|7.715|7.51|7.55|7.77|7.75|8.15|8.07|7.97||8.24|8.54|8.35|8.26|8.33|8.0825|8.3|8.475|8.84|8.99|9.26|9.149|8.995|8.83|8.795|8.61|8.63|8.13|8.245|7.86|7.81|7.785|7.99|8.11||8.16|8.47|8.96|8.31|8.05|7.8337|7.535|8.14|7.7061||6.61|6.88|6.76|7.02||7.04|7.13|7.32|7.2|7.17|7.31|7.325|7.36|7.43|7.53|8.13|8.6|8.04|7.76|7.41|7.465|7.99|11.15|10.86|10.845|10.96||10.77|10.365|10.34|10.11|9.29|9.58|11.08|10.44|10.36|9.95|9.65|10.31|10.88|10.32|10.0177|9.91|10.42|10.35|9.98|10.07|10.19|9.21|8.86|8.52|8.21|8.05|8.62|8.28|8.06|8.57|8.66|8.68|8.6|8.455|8.535|8.28|8.21|7.61|7.6|8.11|8.33|8.1|7.92|7.65|8.06|8.2|8.15|8.01|8.03|8.36|8.525|9.1|10.19
02862|15670|/equities/capital-city-bank|R2000VALUE|30.25|30.25|30.04|29.86|29.56|29.61|30.19|30.06|30.27|30.22|30.54|31.23|31.46|31.188|31.63|31.4837|31.585|31.8014|31.96|31.6|31.86|32|31.68|32.15|32.7|32.44|32.88|32.67|32.53|32.72|32.735|31.69|31.485|31.93|32.03|30.8415|30.11|29.63|29.4|30.47||30.62|30.38|30.315|30.07|30.15|30.22|30.3|30.65|31.71|31.4||31.87|30.5559|31.75|32.13|31.36|32.19|32.62|32.51|30.84|30.85|30.38|30.05|29.72|29.51||29.56|29.44|29.72|30|29.65|29.33|30.29|29.425|28.74|29.27|28.68|28.55|28.74|28.62|29.215|29.44|28.03|29.13|28.77|30.405|29.8|29.75|29.35|28.36|28.26|28.16|28.42|28.6|28.23|28.12|28.32|28.505|28.6|29.0219|29.21||28.93|28.745|28.64|29.27|28.2225|28.18|29.375|29.82|29.0001|29.36|29.15|29.99|30.68|30.15|29.95|30.01|29.3|29.755|29.495|32.02|32.505|34.76|34.74|34.6|35.63|35.65|35.05|34.39|34.1401|33.75|33.75|33.75|33.8||34.005|33.46|33.23|33.29|33.28|32.97|33.16|33.455|33.13|33|32.74|32.49|32.33|31.82|31.78|31.85|31.3317|31.54|31.64|31.9|31.77|31.53|31.74|32.49||32.01|31.77|31.6|31.34|31.4|31.3|31.17|31.81|32.01||32.48|32.66|32.54|32.85||32.57|32.27|33|32.53|32.13|31.28|31.47|31.8|32.39|32.9|32.81|32.86|33|32.93|32.75|34.77|34.82|34.62|34.67|34.765|35.46||34.92|34.57|34.92|34.87|34.4|34.89|34.6833|34.555|34.59|35.245|34.77|35.02|35.26|34.61|34.39|34.69|34.85|35.25|34.65|34.69|34.35|33.415|33.855|32.79|33.61|34.12|34.32|35|34.35|32.825|32.93|32.5|31.7|31.91|32.05|32.1575|31.68|31.14|30.9601|31.41|31.31|31.28|30.94|31.35|32.35|33.07|32.66|31.5422|31.5815|32.05|31.82|31.648|32.03
02863|17221|/equities/southern-national-bancorp|R2000VALUE|8.805|8.8|8.81|8.85|8.72|8.71|8.92|9.04|9.01|9.03|9.033|9.3|9.51|9.48|9.65|9.65|9.77|9.69|9.58|9.331|9.44|9.335|8.78|9.64|9.55|9.4|9.25|9.24|9.23|8.99|8.63|8.46|8.42|8.54|8.47|8.32|8.3|8.2|8.14|8.37||8.41|8.38|8.3089|8.2819|8.4|8.525|8.04|8.28|8.29|8.47||8.2|8.11|8.11|8.19|8.0691|8.215|8.03|7.92|7.68|7.66|7.48|7.4|7.27|7.35||7.34|7.29|7.43|7.4101|7.29|7.41|7.49|7.12|7.06|7.02|7.01|7.1|7.21|7.1131|7.15|7.2|7.01|7.62|7.79|8.82|8.82|8.8519|8.92|8.96|9.38|9.51|9.57|9.62|9.6|9.59|9.64|9.7|9.645|9.57|9.5||9.4|9.31|9.17|9.5|9.51|9.51|9.56|9.61|9.64|9.375|9.47|9.655|9.7|9.59|9.45|9.8315|9.6116|9.805|9.35|10.1167|10.638|11.31|11.38|11.45|11.55|11.52|11.64|11.71|11.77|11.72|11.77|11.84|11.91||11.87|11.82|12.07|12.015|12.04|11.77|11.77|11.91|12.09|12.185|12.07|11.99|11.94|11.61|11.61|11.78|11.9|11.88|11.96|11.96|11.885|11.86|11.89|11.955||11.87|11.96|11.85|11.77|11.78|11.79|11.66|11.81|11.71||11.77|11.78|11.7|11.725||11.74|11.66|11.72|11.7203|11.76|11.675|11.81|12.01|12|12.04|12.06|12.05|12.06|12.01|11.98|12.26|12.31|12.1|12.2|12.17|12.43||12.39|12.4|12.46|12.48|12.29|12.32|12.32|12.41|12.56|12.19|12.15|12.1956|12.31|12.4|12.37|12.59|12.8|12.78|12.83|12.66|12.59|12.45|12.2601|12.1141|12.06|12.23|12.4|12.45|12.35|12.03|12|11.99|12|12.03|12.31|12.35|12.35|12.15|12.12|12.16|12.23|12.15|12.33|12.41|12.53|12.69|12.79|12.73|12.5|12.58|12.57|12.6|12.9
02864|20321|/equities/entercom-communications-corp|R2000VALUE|0.671|0.69|0.67|0.725|0.675|0.7201|0.6795|0.67|0.63|0.55|0.55|0.75|0.76|0.7551|0.73|0.8225|0.99|1|1.12|1.0601|1.2|1.06|1.18|1.09|1.05|1.06|1.1|1.05|0.84|1.15|1.15|1.02|1.06|1.01|0.98|1.18|1.785|1.8575|1.85|1.85||1.75|1.31|2.028|2.046|1.95|1.923|1.92|1.905|1.875|1.932||2.115|1.92|1.95|1.635|1.578|1.53|1.575|1.62|1.65|1.59|1.575|1.68|1.68|1.641||1.5|1.533|1.656|1.575|1.53|1.41|1.209|1.203|2.733|2.823|2.907|3.975|3.078|3.15|3.297|3.303|3.063|3.24|3.09|3.003|3.333|3.6|3.576|3.723|3.75|3.9975|4.146|3.972|3.753|3.546|3.48|3.183|3.261|3.36|3.42||3.258|3.3|3.2595|3.45|3.9|3.606|3.6|3.24|3.081|3.09|3.09|3|2.934|3.135|2.67|4.23|3.906|4.275|4.215|4.032|4.5105|4.275|4.845|5.136|5.469|5.352|5.904|6.168|6.654|6.75|6.6|7.353|7.377||7.833|8.181|8.181|8.403|8.433|8.466|8.511|8.466|8.88|9.372|9.996|9.93|9.348|9.306|9|8.7|8.7|8.4|9|8.4|7.914|7.833|7.965|8.7||8.403|8.1|8.055|7.524|7.227|6.9|7.503|7.329|6.885||6.33|6.036|6.003|6.183||6.228|6.378|6.606|6.606|6.636|6.753|7.125|7.5|7.503|7.581|8.04|7.875|7.938|8.418|8.85|8.952|8.715|8.58|9.54|9.75|10.2||10.092|9.54|9.33|9.768|9|11.355|10.707|9.528|10.02|8.88|8.853|8.1|9.045|8.745|8.718|10.35|10.425|10.2|10.425|10.425|10.506|10.368|10.2|10.407|10.521|10.734|10.638|9.9|9.597|8.718|8.718|9.087|10.203|10.239|11.4|12|12.243|11.6985|11.4|11.712|11.55|12|11.694|11.805|11.451|12.15|12.078|12.006|10.5|11.754|12.333|13.5|14.709
02865|24343|/equities/tejon-ranch-co|R2000VALUE|16.615|16.64|16.44|16.42|16.315|16.23|16.56|16.53|16.56|16.77|16.76|17.19|17.21|17.32|17.6585|17.6701|17.72|17.68|17.6|17.54|17.42|17.53|17.59|17.45|17.5|17.25|17.18|17.22|17.04|16.91|16.99|17.04|16.79|16.9301|16.9729|16.85|16.7528|16.88|16.7466|16.95||17.1|17.19|17|17.035|17.165|16.95|16.92|17.12|17.42|17.56||17.58|17.74|17.72|17.51|17.57|17.6|17.71|17.64|17.2|17.07|17.34|16.95|16.59|16.87||16.74|16.55|16.6|17|17|17.15|16.86|16.67|16.63|16.95|16.8|16.74|16.78|16.65|16.55|16.86|16.58|16.96|16.7|17.14|17.08|17.0271|16.8|17.16|17.42|17.436|17.34|17.37|17.785|17.935|17.9|17.82|17.815|17.97|17.8286||17.6|17.56|17.51|17.805|17.96|17.47|17.49|17.76|17.64|16.75|17.31|17.47|17.97|17.8|17.61|17.8212|17.82|18.195|17.82|18.04|18.81|18.84|18.77|18.94|19.305|19.205|19.17|19.08|19.28|19.17|19.05|18.917|18.86||19.6501|19.43|19.23|19.45|19.46|19.4|19.41|19.55|19.9178|19.92|20.12|20.08|19.9065|19.6718|19.59|19.77|20.04|19.86|19.72|19.67|19.6247|19.645|19.65|20.08||19.89|19.8301|19.64|19.31|19.3|19.0783|19.01|18.92|18.61||18.75|18.5521|18.43|18.63||18.4064|18.415|18.23|18|17.95|18.22|18.52|18.82|18.91|18.435|18.63|18.8096|18.85|19.18|19.2432|19.71|19.4316|18.67|18.84|18.75|18.95||18.81|18.72|18.61|18.56|17.91|17.9498|17.87|17.78|17.77|17.78|17.3175|17.3|16.75|16.08|16.14|16.51|16.69|16.61|16.4|16.29|16.18|15.88|15.7|15.2|15.14|14.8928|15.13|15.17|14.895|14.31|14.41|14.35|14.4|14.4|14.427|14.62|15.06|14.45|14.38|14.45|14.855|14.81|14.85|14.86|15.3|15.7003|15.725|15.82|15.75|16.2|16.39|16.49|17.16
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE|16.8|16.83|16.26|16.96|16.895|16.85|17.34|17.55|17.63|17.505|17.51|17.85|18.07|17.99|18.37|18.37|18.33|18.47|18.16|17.9201|17.7787|18.24|18.73|19.25|19.01|18.77|18.86|18.47|18.19|18.12|17.51|16.9|16.855|17.13|17.134|16.89|16.83|16.77|16.61|17.3||17.25|17.11|16.85|16.73|16.76|16.7432|16.49|16.45|16.72|16.53||16.8917|16.43|16.495|16.225|16.0801|16.285|16.18|15.58|15.45|15.27|15.13|14.77|14.86|15.375||15.28|15.25|15.85|15.94|15.3579|15.53|15.5|14.86|14.6|14.68|14.75|14.92|14.8|14.445|14.2426|14.73|14.16|14.19|14.0225|15.33|15.6|14.59|14.41|14.88|15.41|15.39|15.6|15.455|15.265|15.5|15.57|15.94|16.1|16.26|16.4101||16.89|16.35|16.41|16.68|16.77|16.25|16.8401|16.94|17.28|16.89|16.47|17.61|18.07|17.83|17.65|17.314|17.1587|17.38|18.0215|19.39|20.58|21.09|21.3319|21.38|21.3786|21.31|21.3685|21|21.22|21.07|21.61|21.59|21.66||21.56|21.26|21.26|21.07|21.12|21.53|21.29|21.6|21.52|21.9348|22.27|21.88|21.61|21.51|21.5|21.7|21.47|21.4799|21.515|21.51|21.6957|21.67|21.75|22.3558||21.9365|22.29|21.77|22.01|21.865|22.05|21.7|21.52|21.35||21.7|21.6837|21.9206|21.8369||21.96|21.91|22.02|21.5148|22.14|21.39|21.71|22.205|22.5901|22.4|22.76|22.945|22.8|22.7|23.02|22.5781|22.59|22.37|22.695|23.0001|23.15||23.2|23.4572|23.47|23.675|23.45|23.645|23.55|23.33|23.3|23.55|23.2|23.56|23.31|22.99|22.59|23.1|23.345|23.03|22.56|21.905|21.91|21.28|21.655|21.4932|21.21|21.5|21.49|21.7001|21.41|20.58|20.68|20.75|20.68|20.66|20.95|21|21.0225|20.71|20.75|20.89|20.8|20.84|20.68|20.56|20.9|21.2|21|20.5964|20.51|20.6|20.6|20.84|21.45
02867|16513|/equities/limelight-network|R2000VALUE|31.444|29.212|29.4204|28.832|28.04|27.068|24.376|27.264|29.172|28.8|27.5|28.096|27.96|28|29.24|29.732|29.2|31.004|30.464|30.44|30.02|30.956|30.212|30.212|30.84|30.2|30.004|30.48|30.812|32|31.32|32.4|31|27.8|26.98|26.244|25.4|23.604|25.2|26||26.004|26.44|26|24.4|24|23.604|22.8|19.06|18.248|18.532||18|18|18.248|19.024|18.532|20.4|20.896|20.8|20.8|20.672|20.524|20.4|19.34|19.64||19.6|19.404|21.2|22|21.2|21.244|19.34|18.532|20.2|20.832|20.76|22|23.24|22.98|23.204|22.032|21.68|22.4|22.8|24.6|25.004|23.436|24|22.408|22.72|24.2|24.844|25.04|26.68|27.42|27.2|28.4|28.4|28.8|28.004||27.2|27.2|29|30.2|30|30.036|28.06|28.004|28.2|28.4|28.408|29.868|31.612|31.2|31.748|32|32.04|34.124|34|40.8|42.8|47.2|49.6|49.6|48.476|47.2|47.2|48.8|46.8|48.4|48.4|50|51.6||52.4|56.8|56|54.8|54.4|53.2|56.4|62|63.4|64|64.4|63.2|60.8|61.6|61|60.4|59|56.6|54|52.804|51.6|51.8|56|56.2||56|53.8|51.6|51.6|51.2|47.6|46|44.8|44||42.4|40|39.608|40.4||41.6|41.2|43.6|46.4|46|48|48|50.4|50.2|49.6|49.2|50.4|50.8|54|58|58.8|57.6|54|54.8|56.2|56.4||56|56.4|56.4|53.8|49.6|48.6|50.4|50|50.8|31.68|86|89.2|90.4|90.4|94|96.8|106.04|106.8|106.4|110.8|114|112|108.8|110|111.4|110.8|110.8|105.6|104|104.4|106.4|108.2|111.2|116.4|120.4|120|116.4|108.4|111.2|110.4|114.8|106|104.4|106.4|114.4|120.004|121.2|122.352|121.8|125.6|128.8|134.4|133.6
02868|1008646|/equities/select-energy-services|R2000VALUE|8.081|8.07|8.05|7.96|7.97|8.09|8.17|8.18|8.29|8.345|8.24|8.22|8.19|8.175|8.15|7.87|8.09|8.28|8.22|8.25|8.33|8.38|8.335|8.34|8.41|8.36|8.355|8.098|8.015|8.19|8.19|8.2|8.16|8.22|8.3|8.06|8.11|7.85|7.69|7.89||8.07|7.965|7.81|7.7|7.59|7.44|7.38|7.62|7.72|7.81||7.95|7.97|7.975|7.98|7.85|7.705|7.72|7.7|7.48|7.56|7.46|7.155|7.12|7.24||7.43|7.51|7.7|7.685|7.53|7.43|7.49|7.46|7.39|7.42|7.36|7.33|7.415|7.37|7.45|7.44|7|6.84|6.96|7.145|7.11|7.02|6.98|7.13|7.19|7.19|7.19|7.2|7.22|7.38|7.42|7.425|7.465|7.43|7.31||7.27|7.24|7.2|7.295|6.59|6.57|6.5691|6.62|6.3|6.06|6.215|5.99|6.13|5.57|5.6086|5.515|5.89|6.035|6.25|6.67|6.93|7.23|7.39|7.635|7.505|7.3201|7.25|7.35|7.375|6.95|6.94|6.875|7.99||8|8.5|8.49|8.7469|8.62|8.28|8.1828|8.38|8.34|8.175|8.285|8.19|8.04|8.42|8.28|8.41|8.39|8.05|8.26|8.48|8.54|8.53|8.67|9.14||9.06|9.07|8.73|8.465|8.58|8.34|8.17|8.14|8.28||8.93|8.67|8.63|9.045||8.68|8.6|8.415|8.03|8.07|7.975|8.08|8.19|8.21|7.8|7.81|8.04|7.89|7.8|7.84|7.95|8.02|7.96|8.04|7.74|8.03||8.07|8.13|7.5|8.5216|8.2531|8.25|8.46|8.64|8.885|8.58|8.73|9.165|9.15|8.93|7.92|9|9.22|9.05|8.58|8.7|8.5301|8.5|8.345|8.18|8.11|8.09|7.8|7.865|7.66|7.52|7.48|7.66|7.865|7.975|7.92|7.52|7.31|7.035|6.815|6.64|6.45|6.33|6.08|6.26|7.04|7.0831|6.83|7.06|7.03|7.05|7.14|6.97|7.34
02869|15962|/equities/enterprise-bancor|R2000VALUE|28.53|28.17|28.0301|28.8|28.39|28.7|29.56|29.53|29.6|29.3387|28.32|29.43|29.86|30.06|30.93|31|30.43|31.4307|31.7|31.26|31.18|31.3|30.93|30.4701|30.37|30.11|30.27|30.34|29.41|29.24|28.37|28.06|27.77|28|27.885|27.99|28.23|28.44|27.8|28.5||28.85|28.8|28.9|28.5001|28.85|28.5001|28.45|28.72|29.47|30.26||30.444|30.1|30.15|30.7|30|30.74|30.9|29|27.37|27.66|27.2|26.755|26.41|26.6701||27.24|27.02|26.88|28.13|27.79|27.5|27.5601|26.8939|26.9701|26.9101|26.804|26.83|26.65|26.6253|27.07|26.95|26.2701|27.62|27.39|28.56|28.84|28.17|28.1|28.02|29|28.9807|29.675|29.37|29.19|29.54|29.65|30.59|30.51|30.78|31.2||31|30.75|30.68|30.91|31.25|30.95|31.4087|31.36|31.14|30.44|30.49|30.96|31.96|30.95|30.56|31.37|30.71|31.9|31|32.13|33.26|35.25|35.1|35.03|35.32|35.42|35.53|35.39|35.2|35.02|35.25|35.25|35||35.03|34.4|34.45|35.05|35.2|35.08|35.1|35.11|35.74|35.6491|35.62|35.4491|35.07|35.11|34.17|33.64|34.54|34.98|35.3|35.3|35.105|34.73|35.15|35.84||35.7732|35.04|35.6|35.08|35.3|35.25|34.62|34.8647|35.25||35.066|34.81|35.26|35.25||34.9|35.31|35.55|35.25|35.25|35|35|35.27|35.02|34.54|35.05|34.156|34.84|34.68|34.4|34.61|33.9103|34.05|34.31|34.24|34.42||34.5|34|34|34|32.71|32.64|32.6015|32.1209|32.83|31.9|31.3|32.8183|33.09|31.21|30.1809|30.2|31.16|31.1801|29.66|29.35|28.57|29.39|29.8|28.66|29.4|29.88|31.2282|29.7|29.34|29.2|29.5|29.3999|29.46|29.225|29.66|30.31|30.655|29.91|29.91|29.8159|29.86|29.8611|30.01|29.51|30.01|29.4215|29.83|29.3755|29.76|29.97|29.9|30.18|31.7058
02870|962332|/equities/smartfinancial-inc|R2000VALUE|22.86|22.81|22.9344|22.8437|22.66|22.62|23.095|23.18|23.22|23.19|23.69|24.14|24.49|24.48|24.675|24.2501|25.1|24.92|24.9|24.945|24.875|24.87|24.42|24.3|24.43|23.33|24.5|24.415|24.155|23.85|22.39|22.31|22.06|22.25|22.18|21.58|21.42|21.11|21.06|21.56||21.48|21.44|21.51|21.33|21.15|21.35|21.02|21.71|22.36|22.61||22.8|22.88|23.06|22.76|22.5611|22.65|22.8|22.79|22.27|21.44|21.11|20.78|20.84|21.65||21.57|21.56|21.56|20.12|21.81|21.5086|21.42|20.42|20.03|19.96|19.89|19.85|20.28|19.97|20.29|19.8401|18.86|19.79|19.88|20.76|21.45|21.47|21.5|21.66|21.66|21.635|22.09|22.03|21.89|22.32|22.31|22.54|22.35|22.22|22.56||22.56|22.51|22.59|22.66|22.67|22.555|22.965|23.11|23.3|22.25|22.11|22.56|22.94|22.525|22.15|22.31|21.7|22.005|20.11|23.51|24.81|26.3|26.42|26.91|26.89|26.68|27.01|27.28|27.1316|26.83|27.01|26.97|27.1872||27.47|27.38|27.2|27.35|27.3|27.1|27|26.93|27.45|27.4|27.34|26.92|26.97|26.6235|26.51|26.29|26.19|25.7209|26.85|26.905|26.95|26.64|26.82|27.08||26.1473|27.32|27.15|26.86|26.9|26.61|26.5|27.01|27.1||27.1813|27.39|27.27|27.42||27.26|27.69|27.66|27.44|27.13|26.29|26.71|27.25|27.96|28.115|28.1|28.285|28.3825|28.79|28.87|29.74|29.64|29.01|29.13|29.27|29.55||29.45|29.6|29.75|29.7|29.345|29.6|28.701|29.72|29.72|27.7975|28.59|28.495|28.715|28|27.69|27.87|28.57|28.8001|28.62|28.36|28.26|27.195|27|26.28|26.2|27.03|27.17|26.75|26.31|25.15|24.635|24.72|24.36|24.32|24.81|25.11|25.29|24.74|24.65|24.73|24.775|24.65|24.8155|24.56|24.67|24.95|25.04|24.91|24.51|24.69|24.64|24.7|25.21
02871|41330|/equities/tiptree-fin|R2000VALUE|16.4669|16.1802|15.9331|15.602|15.2412|15.7849|15.7156|15.5377|15.6662|15.4685|15.3944|15.172|15.597|15.4488|15.3054|15.5031|15.686|15.6169|14.8261|14.3121|14.4406|14.1342|14.4109|14.579|14.4406|14.2824|14.2528|14.3714|14.3763|14.3615|14.2824|14.1984|14.0946|14.2478|14.4802|14.4999|14.6778|14.7766|14.7668|14.7273||14.7964|14.7766|14.5592|14.1638|13.9118|13.7724|13.5906|13.8475|13.3632|13.4621||13.2051|13.7042|13.808|13.897|13.766|14.065|14.0551|13.7092|13.3237|13.3237|13.1557|12.9522|12.7899|13.1359||13.0865|12.8987|12.9184|13.0865|12.8493|13.1359|12.8789|12.869|12.533|12.7702|12.0091|11.9795|12.2661|12.6219|12.444|11.9893|12.5824|13.8871|13.6795|13.383|13.5708|13.6499|14.1737|14.5117|14.5197|14.3319|14.3071|14.1095|14.065|14.4208|14.3615|14.1539|13.897|13.9958|13.7685||13.719|13.6795|13.7487|13.9958|14.1638|13.9859|14.1836|14.0749|13.7882|13.6301|13.6795|14.2726|14.579|14.49|14.3615|14.6778|14.7223|14.8162|14.5997|14.8359|15.2017|15.3203|14.9793|14.8458|15.0139|15.4092|15.2115|15.7826|15.8342|15.7156|15.7156|16.3482|16.0616||15.765|15.8145|15.6959|15.8342|15.9825|15.5779|15.6798|15.4685|15.1127|14.9348|14.7519|14.6481|14.5888|14.5691|14.3615|14.5197|14.6481|14.5197|14.5394|14.5197|14.8755|14.8261|15.0139|15.0139||14.5888|14.4032|14.3269|14.2923|14.2923|14.1638|14.0749|14.0551|13.6499||13.4324|13.6795|13.7536|13.8475||14.0551|14.234|14.3022|13.9958|13.7412|13.6961|13.976|14.4505|14.5542|14.2528|14.5888|14.579|14.322|13.719|13.6202|13.5609|13.5807|13.1952|13.3435|13.2842|13.3632||13.3822|13.1|13.1|13.08|12.845|12.9001|12.818|12.5776|12.53|12.3|12.0108|12.43|12.47|12.31|11.92|12.14|12.07|11.57|11.65|11.65|11.665|11.62|11.58|11.48|11.155|11.24|11.29|11.06|10.8457|10.41|10.47|10.5|10.18|10.52|10.74|10.83|10.8|10.67|10.66|10.55|10.35|10.16|10.14|9.975|10.39|10.64|10.74|10.43|10.605|10.95|11.11|11.2509|11.83
02872|16048|/equities/ezcorp|R2000VALUE|8.67|8.6577|8.605|8.57|8.56|8.54|8.53|8.58|8.56|8.6|8.78|8.83|9.04|9.02|9.03|9.2|9.24|9.1|8.895|8.8|8.97|9.03|9.06|9.1|9.16|9.115|9.22|9.035|9.03|9.01|8.77|8.72|8.57|8.6217|8.47|8.49|8.47|8.24|8.035|8.23||8.29|8.27|8.11|8.08|8.02|8.24|8.51|8.25|8.21|8.24||8.29|8.425|8.595|8.58|8.545|8.59|8.57|8.52|8.29|8.2512|8.3199|8.25|8.26|8.24||8.24|8.45|8.47|8.65|8.66|8.695|8.75|8.632|8.64|8.72|8.74|8.83|8.955|8.97|8.995|8.68|8.41|8.62|8.52|8.64|8.6|8.735|8.635|8.65|8.64|8.69|8.77|9.1|8.95|8.96|9|8.88|8.83|8.74|8.71||8.65|8.43|8.44|8.4|8.49|8.41|8.44|8.475|8.32|8.025|8.02|8.13|8.32|8.21|8.09|8.12|8.13|8.37|8.27|8.525|8.7|8.73|8.76|8.765|8.91|8.73|8.7726|8.82|8.825|8.65|8.83|8.93|8.865||9.08|8.94|8.93|8.9725|8.88|8.91|9.07|9.02|8.94|9.13|9.152|9|8.88|8.81|8.87|8.995|9.03|9.04|8.93|8.43|8.4848|8.36|8.4502|8.61||8.64|8.8|8.955|8.88|8.81|8.72|8.5272|8.625|8.21||8.115|8.15|8.07|8.24||8.19|8.11|8.18|8.14|8.46|8.1|8.18|8.27|8.3|7.91|7.94|8.17|8.2|10.345|10.07|9.91|9.96|9.94|9.97|9.99|9.91||9.92|9.75|9.5|9.405|7.05|9.65|9.64|9.5931|9.59|9.39|9.205|9.175|8.93|9.1|9.05|9.29|9.41|9.3915|9.1251|8.78|8.71|8.58|8.4956|8.295|8.18|8.125|8.04|8.06|7.9401|7.91|7.788|7.76|7.78|7.75|7.88|7.86|7.99|7.6149|7.69|7.62|7.82|7.695|7.9881|7.9|7.99|8.1|7.99|7.67|8.075|8.18|8.24|8.35|8.509
02873|20335|/equities/oil-states-international-inc|R2000VALUE|7.64|7.59|7.46|7.505|7.38|7.5384|7.61|7.6|7.755|7.66|7.625|7.645|7.795|7.83|7.78|7.37|7.61|7.7368|7.7|7.62|7.715|7.77|7.35|7.2|8.67|8.775|8.73|8.42|8.27|8.2993|8.13|8.01|8.04|8.1|8.205|7.94|7.89|7.33|7.1899|7.43||7.5293|7.35|7.25|6.9998|6.92|6.89|6.72|6.7662|6.79|6.71||6.885|6.715|6.76|6.93|6.86|6.92|7.23|7.255|6.945|6.945|6.82|6.33|6.315|6.51||6.845|6.92|7.18|7.085|6.945|6.855|6.64|6.65|6.61|6.785|6.7225|6.69|6.8|6.81|6.88|6.945|6.58|6.6|6.545|6.75|6.25|7.37|7.41|7.63|7.73|7.75|7.7907|7.9359|8.07|8.165|8.185|8.2201|8.13|8.1399|8.2||8.08|8.09|8.21|8.735|8.12|8.035|7.97|7.77|7.52|7.32|7.51|7.625|7.9281|7.675|7.3|7.2329|7.36|7.83|7.81|8.51|8.93|9.45|9.95|9.92|9.84|9.66|9.1|9.11|8.97|8.6538|8.83|8.835|9.47||9.35|8.8|8.6301|8.94|8.63|8.42|8.34|8.435|8.3|8.16|8.23|8.15|8.12|8.23|8.14|8.33|8.31|8.16|8.26|8.425|8.17|7.92|8.03|8.34||7.972|7.88|7.79|7.37|7.54|7.2806|7.155|6.86|6.97||7.225|6.9|6.945|7.16||6.945|6.78|7.06|6.73|6.75|6.56|6.65|6.7|6.765|6.0301|6.02|6.265|6.22|6.29|6.4158|6.46|6.69|6.5446|6.42|6.27|6.53||6.465|6.7|6.05|6.8|6.75|6.9525|6.93|6.985|7.03|6.61|6.5225|6.82|6.69|6.6|6.48|6.535|6.39|5.78|5.5|5.78|5.54|5.2986|5.145|5.15|5.0998|4.635|4.465|4.43|4.35|4.17|4.22|4.235|4.32|4.52|4.5|4.335|4.2|4.025|3.88|3.79|3.91|3.69|3.505|3.525|4.155|4.24|4.23|4.3|4.31|4.47|4.63|4.54|4.83
02874|15613|/equities/sierra-bancorp|R2000VALUE|20.18|20.1|19.995|19.78|19.73|19.67|20.27|20.33|20.29|20.39|20.7|21.15|21.53|21.63|21.83|21.6133|21.5842|21.885|21.47|21|20.71|20.66|20.92|21.04|20.38|19.51|18.52|18.11|18.35|17.4506|17.68|17.33|17.06|17.15|17.16|17.02|16.86|16.68|16.3|16.78||16.89|16.88|17|16.81|17.04|17.21|16.77|16.91|17.31|17.44||17.13|17.04|17.1|16.91|16.825|16.89|16.885|16.875|16.44|16.52|16.22|16.04|15.94|16.11||16.14|16.15|16.41|16.49|16.05|15.97|15.64|15.555|15.35|15.44|15.08|15.36|15.56|15.27|15.62|15.67|15.01|15.48|15.51|16.42|16.31|16.22|16.01|16.14|15.884|15.9|15.91|16|16.005|15.81|16.02|16.01|16.31|16.6|16.6||16.34|16.26|16.39|16.7847|17.1|17.05|17.36|17.46|17.53|17.03|17.22|17.7|17.8|17.53|17.51|17.67|17.38|17.78|17.3|18.5|19.14|19.65|19.61|19.93|20.05|19.99|20.07|20.21|20.38|20.27|20.54|20.63|21.14||20.94|20.36|20.44|20.43|20.72|20.735|20.77|20.91|21.04|21.18|21.06|21.0301|20.91|20.81|21.05|21.295|21.15|21.1494|21.28|21.79|21.6|21.2401|20.915|21.0645||20.99|21|20.9585|21.09|21.02|20.8275|20.77|21.31|21.14||21.1299|21.26|21.23|21.54||21.68|21.42|21.57|21.4|20.89|20.91|21.02|21.57|22.11|22|21.96|21.96|21.92|21.76|21.725|21.98|21.65|20.88|21.11|21.13|21.3799||21.23|21.38|21.23|21.22|21.06|21.18|21.325|21.25|21.63|21.6|21.2785|21.43|21.51|21.215|20.9308|21.28|21.54|21.6415|21.47|21.43|21.34|21.28|21.51|20.7|20.57|20.77|20.97|21|20.79|20.405|20.2221|20.23|20.5|20.36|20.6|20.5|20.08|19.72|19.62|19.89|20.0001|20|20.05|20|20.31|20.5|20.55|20.5|20.25|20.51|20.5|20.57|21.15
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE|62.5|62.57|62.65|62.735|62.17|61.03|58.9|58.35|59.31|59.29|60.25|60.12|57.75|58.39|58|53.28|52.79|52.09|50.87|50.1301|50.52|52.0184|51.75|51.27|51.8901|52.53|52.41|52.1|51|50.95|51.45|49.765|49.98|50.47|51.06|50.3701|50.65|51.98|52.23|53.26||52.76|53.4|52.8701|52.74|52.43|51.33|50.94|50.805|51|50.625||50.7049|49.47|49.1|49.51|49.3151|49.21|48.96|48.65|48.52|47.44|46.13|44.66|44.27|44.88||45.93|45.215|45.61|45.96|45.02|45.5|44.065|43.3249|40.55|40|38.91|43.4298|42.71|42.9639|42.4|37.87|37.64|37.75|37.62|37.4|37.06|37.06|36.99|37.02|38.6|39.23|38.69|37.6|37.745|37.85|38|37.7|37.59|38.26|37.906||37.9952|37.11|37.27|38.33|39.05|38.81|38.29|37.265|38.09|36.54|37.52|38.51|39.61|39.2|39.025|38.885|38.22|39.31|40.3|38.58|42.61|42.69|43.11|43.76|44.3101|43.51|42.5|41.25|41.23|40.08|40.71|40|40.04||42.67|42.58|44.2464|44.72|44.6|44.12|44.24|44.6499|44.2721|44|44.09|44|43.39|42.77|42.09|42.795|42.98|42.7365|41.8901|40.96|41.35|40.97|41.22|41.84||42.35|41.1|40.79|40.87|41.12|40.1|39|38.89|39.43||39.57|38.5001|38.89|38.42||38.82|39.035|39.53|37.96|37.2|37.49|39.15|39.8|39.95|39.07|38.13|36.8|37.1|36.36|37.45|37.79|37.52|40.24|39.77|39.43|39.49||39.15|38.4105|37.81|39.05|37.14|36.74|35.65|36.34|35.35|35.56|32.16|36.58|37.6533|37.9|37.3|37.99|38.375|36.7701|37.74|36.29|37.05|36.57|35.96|34.87|34.33|34.79|34.5|33.72|32.9|31.81|32.3|31.21|31.94|32.09|32.33|31.97|31.675|31.67|31.48|31.09|30.955|30.53|30.86|31.08|32.25|33.4|33.71|34.39|34.86|35.995|35.62|34.7752|36.14
02876|13954|/equities/rpc-inc.|R2000VALUE|7.985|8.06|7.93|7.93|7.7769|8.065|8.12|8.09|8.13|8.09|8.095|8.28|8.33|8.23|8.2|7.89|8.052|8.29|7.9832|7.92|8.09|8.2|8.12|8.1801|7.46|8.92|8.76|8.485|8.39|8.62|8.44|8.11|8.1|8.11|8.03|7.7|7.61|7.17|6.96|7.0225||7.12|7.045|7.09|6.91|6.79|6.87|6.86|6.88|6.8908|6.91||7.31|7.47|7.455|7.51|7.46|7.46|7.485|7.3|7.1|7.08|6.94|6.63|6.54|6.685||7.01|7.1|7.34|7.29|7.23|7.16|6.8861|6.87|6.77|6.85|6.8|6.795|6.85|6.8|6.905|6.9551|6.67|6.7|6.78|7.15|7.255|7.2|7|7.36|7.46|7.42|7.43|7.61|7.5|7.53|7.555|7.705|7.5|7.73|7.77||7.7625|7.715|7.82|8.085|7.545|7.545|7.8384|7.81|7.645|7.38|7.59|7.92|8.05|7.65|7.46|7.28|7.42|7.785|8|8.41|8.57|9.05|9.32|9.3901|9.33|8.98|8.77|8.73|8.74|8.48|8.61|8.34|8.76||8.83|9.245|9.16|9.5507|9.4|9.13|8.97|9.205|9.145|9.28|9.175|9.02|9.3|9.57|9.28|9.29|9.125|8.76|8.39|8.44|8.41|8.44|8.84|9.53||9.515|9.72|9.51|9.34|9.45|9.03|8.58|8.41|8.395||8.7|8.4|8.37|8.67||8.47|8.33|8.67|8.38|8.35|8.09|8.295|8.38|8.46|7.92|7.865|8.05|8.11|8.38|8.48|8.95|9.02|8.92|8.95|8.76|9.12||9.11|9.5|8.7301|9.3|9.45|9.655|9.71|9.81|10.15|9.87|9.74|10.23|10.28|10.31|10.11|10.34|10.89|9.78|9.45|9.545|9.56|9.07|8.675|8.67|8.67|8.17|7.885|7.96|7.88|7.7|7.455|7.55|7.76|7.975|7.85|7.58|7.345|7.25|6.76|6.77|6.66|6.51|6.24|6.265|6.98|7.03|7.005|7.15|7.32|7.48|7.63|7.52|7.82
02878|21152|/equities/cato-corp|R2000VALUE|7.7|7.7|7.69|7.675|7.63|7.63|7.76|7.72|7.71|7.745|7.86|7.87|7.9|7.91|7.9|8.1|8.21|8.3793|8.31|8.32|8.46|8.395|8.25|8.25|8.33|8.31|8.22|8.2|8.25|8.07|8.17|8.11|8.03|8.02|8.02|8.04|8.211|8.12|7.96|8.14||7.99|8|8.01|8|8.07|8|7.96|7.89|7.86|7.83||7.94|8.01|8.05|8.08|7.93|7.98|8.3|8.444|7.98|7.95|8.01|7.91|7.91|8.37||8.34|8.27|8.58|8.4|8.24|8.245|8.25|8.05|8|8.06|8.17|8.13|8.11|8.2|8.24|8.21|8.04|8.23|8.12|8.2|8.21|8.25|8.17|8.17|8.36|8.36|8.39|8.4|8.48|8.46|8.5|8.48|8.45|8.59|8.515||8.45|8.47|8.52|8.65|8.72|8.78|8.63|8.63|8.62|8.55|8.56|8.565|8.71|8.52|8.52|8.58|8.56|8.78|8.65|8.76|8.92|9.12|9.02|8.96|9.03|9.15|9.07|9.2264|9.17|9.08|9.03|9.0387|9.1||9.23|9.27|9.3919|9.29|9.31|9.2|9.325|9.36|9.32|9.7852|10.145|10.18|9.89|9.86|9.87|9.99|10.055|9.9201|10.04|10.045|9.91|9.775|9.949|10.049||10.06|10.4|10.2|9.7415|9.73|9.52|9.24|9.485|9.33||9.29|9.0763|9.03|9.1081||9.02|8.51|9.14|8.84|8.49|8.4|8.84|8.87|9.065|8.96|9.14|9.23|9.18|9.3|8.73|9.99|10.1|10.16|10.12|10.11|10.37||10.17|10.23|9.92|9.86|9.88|10.72|11.46|11.19|11.43|11.12|10.79|11.16|11.7|11.57|11.33|11.53|11.89|11.83|11.65|11.6|11.5|11.29|10.85|10.6|10.35|10.33|10.31|9.98|9.85|9.37|9.52|9.525|9.47|9.47|9.55|9.58|9.77|9.4904|9.38|9.44|9.45|9.47|9.37|9.48|9.41|9.35|9.23|9.5|9.07|9.23|9.27|9.43|9.71
02879|949614|/equities/aduro-biotech-inc|R2000VALUE||||||||||||||40.295|40.27|40.28|40.26|40.25|40.2|40.12|40.26|38.95|38.95|38.89|38.92|39.06|38.95|38.86|39|39.19|39.33|39.22|39.08|39|39.08|39.05|38.87|38.96|38.57|38.53||38.4|38.37|38.5|38.455|38.39|38.4|38.17|38.17|37.88|37.83||37.67|37.45|37.62|37.68|37.27|23.75|23.37|23.78|24.32|24.1968|24.67|23.755|24.025|23.205||21.5|20.975|21.14|21.47|21.18|21.03|20.84|21.03|19.2|23.2|22.79|22.1|21.99|20.885|19.98|19.65|18.87|18.61|18.34|19.47|19.14|19.02|20.63|21.56|21.21|21.07|21.15|21.665|21.45|20.3|20.14|20.865|20.42|20.2|21.39||21.81|21.97|22.06|22.93|22.805|22.83|22.69|22.4808|22.22|21.78|21.63|21.52|21.8075|21.92|21.53|21.68|21.86|22.35|21.96|21.045|23.1534|23.06|22.84|23.09|22.77|22.43|21.91|21.32|21.23|21.62|22.0517|22.27|22.69||21.915|21.84|21.75|23.4391|23.38|24.11|24.28|24.13|24.01|23.95|23.88|24.31|24.26|24.68|24.17|24.42|24.495|25.58|25.745|25.8401|25.39|25.53|26.04|25.7||25.35|25.26|25.0203|24.86|24.68|24.1|24.31|25.47|24.87||25.7|25.03|25.04|25.72||26.2|25.645|24.665|24.83|24.44|24.435|24.5|24.01|23.78|22.48|22.505|22.51|22.66|22.21|22.55|22.34|22.06|20.4|19.86|19.88|19.86||20.46|19.685|20.26|21.14|21.03|20.85|21.175|21.155|20.83|21.89|21.92|22.5|21.52|21.25|21.05|21.27|21.52|21.645|21.58|21.81|21.87|20.82|19.92|19.89|19.9|19.97|20.3|19.345|19.11|18.62|18.69|18.39|18.39|19.31|19.7|19.42|19.47|19.54|19.4|18.975|19.485|18.43|18.44|18.62|19.29|19.855|19.64|19.93|20.53|20.86|21.5|21.43|22.49
02880|48368|/equities/container-store|R2000VALUE|33.45|33.75|33.15|34.05|33.3|34.5|36.9|37.5|37.875|37.8|36.975|38.4|38.55|39.3|38.1|37.05|38.1|37.5|37.05|38.1|52.65|51.9|51.825|51.075|50.1|48.375|48.15|48|47.925|49.2|47.925|47.85|46.8|47.1225|48|48.15|47.25|47.1|45.675|46.2||47.85|46.8|45.75|44.55|45.3|44.55|42.075|40.35|42.15|41.85||42.15|43.65|43.65|45.15|43.65|46.65|45.825|42.6|41.25|40.5|37.95|35.7|35.85|35.325||33.4095|33.75|34.125|34.2|32.25|33.195|37.5|33.75|40.05|41.85|42.15|42.6|42.9|44.1|44.5665|41.7|41.25|42.6|42.15|43.725|46.2|46.05|46.05|47.025|48.675|48.6|49.65|50.025|50.25|49.3515|49.275|49.35|49.8|50.4|47.25||46.65|46.65|49.2|50.4|49.65|48.9|48|48|48.45|48.45|49.5|50.7|51.675|49.5|49.65|51.225|50.55|52.35|55.95|57.45|60|61.5|61.95|62.7|66.3|64.95|64.5|64.8|64.5|64.65|65.7|65.55|65.55||72.3|70.95|69.15|64.65|62.4|62.25|62.85|68.025|76.65|80.85|84.3|82.35|77.25|76.95|76.0725|76.35|75.3|71.85|72.9|72.6|71.85|70.8|74.25|77.025||77.7|76.8015|74.55|72.45|69.9|68.25|67.2|66.6|65.01||63|61.6725|61.95|62.025||62.271|58.35|60.6|60|62.175|63.474|63.375|66.75|72.3|72|72.75|70.95|70.6245|69.225|69.15|70.2|71.1|69.075|68.7|69|70.65||70.35|68.1|65.55|66.45|66.975|67.5|72.225|71.85|69.45|67.35|63.6|66.45|65.625|64.5|66.774|66.75|72.195|81.3|82.05|81.375|80.4|76.05|75.9|75|75.15|74.7|79.65|79.425|81|77.1|77.4|73.8|73.5|78.3|78.45|77.175|79.05|73.8|72.15|73.2|77.4|75.15|76.425|76.65|79.35|78.75|82.65|85.8|85.8|89.1|88.05|90|99.6
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.98|24.2|24.27|24.215|24.21|24.38|24.33|24.34|24.25|24.26|24.17|24.16|24.24||24.24|24.22|24.22|24.11|24.04|24.03|23.92|23.89|23.82|23.78|23.71|23.62|23.85|23.82|23.8|23.695|23.75|23.85|22.7|6.59|7.1717|7.15|7.42|7.47|8.03|8|8.19|8.14|8.15|8.12|8.6|8.79|8.96||9.3|9.37|9.2543|9.7001|9.68|9.23|9.174|9.01|8.96|9.02|8.9515|8.46|8.3701|8.43|8.284|8.6001|8.62|8.85|8.77|8.69|8.8|8.85|8.88|10.06||9.47|8.76|8.7|8.43|8.61|8.78|8.84|9.3616|9.65||10.02|9.56|9.47|9.595||9.6|9.5806|9.1076|8.73|8.79|9.07|9.203|9.49|9.17|8.72|8.82|8.99|8.82|8.7301|8.84|8.9338|8.85|8.782|8.39|9.2203|9.11||8.5|7.54|7.535|6.6013|7.98|8.56|8.8|8.35|7.83|7.3|7|7.25|7.25|7.1|7.1|6.615|6.83|6.46|6.38|6.44|6.52|6.63|6.5404|6.73|6.6|6.63|6.5|6.33|6.86|6.72|6.8549|6.72|6.77|6.19|5.75|4.585|4.59|4.31|4.38|4.35|4.3567|4.176|4.06|4.12|4.2801|4.45|4.59|4.7|4.95|5.184|5.07|5.12|5.04
02882|15861|/equities/covenant-transpor|R2000VALUE|48.73|48.49|48.435|49.99|49.65|48.67|49.37|49.24|49.64|50.78|51.81|53.28|54.466|54.54|55.765|55.48|55.17|54.99|54.7347|54.01|53.2|54.43|52.59|49.19|47.65|46.8|45.6|45.775|45.92|45.5|44.71|43.6|43.41|43.25|42.89|43.79|45.24|44.13|43.5|44.005||43.51|43.75|43.51|42.54|41.96|41.035|41.16|40.03|39.67|39.72||39.78|39.06|39.16|39.68|39.435|39.665|40.74|40.04|38.79|38.79|39.01|38.06|38.06|38.49||38.74|38.4|38.3|38.67|39.24|39.11|38.62|37.61|37.57|37.8096|38.31|37.5|37.9|38.67|38.93|38.73|38.41|40.27|40.75|39.5|35.33|34.68|33.58|35.435|35.57|35.83|35.95|35.17|34.73|34.6201|34.74|34.6|34.97|35.025|33.7||32.8309|33.15|33.935|34.8|35|32.6922|34.3001|33.7|33.44|32.65|32.98|33.4|33.02|32.235|33.02|33.92|33.575|33.69|34.08|35.11|35.01|34.54|34.2145|34.32|35.25|34.73|34.5724|34.5|34.67|34.01|34.7501|34.21|33.65||33.65|32.4|32.8301|32.96|32.54|32.6|32.89|33.56|33.518|33.06|34.21|34.872|33.3|32.35|31.87|30.33|29.34|36.9752|36.69|36.5|35.6|35.49|35.88|35.98||35.76|35.26|35.21|34.42|33.38|33.24|32.84|33.59|34.32||34.41|35.1601|35.1|35.475||35.8202|35.0812|35.35|35.32|36.3|36.7201|36.8|37.5|37.43|37.01|36.45|36.82|36.65|36.9|35.7|37.32|37.83|37.395|37.232|37.65|38.145||38.09|38.22|38.6656|38.81|36.83|37.67|39.25|37.42|38.05|35.92|35.34|37.85|37.52|36.81|34.76|36.15|36.61|35.0803|34.57|35.31|35.23|36.11|34|29.01|30.74|32.12|31.97|31.29|30.95|30.0454|30.57|30.0173|29.53|29|29.68|29.59|29.63|28.2|28.66|28.995|28.35|27.97|27.15|27.06|27.77|28.43|27.8847|27.59|27.515|28.44|28.26|28.2256|29.06
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE|7.55|8.01|7.98|7.885|8.435|7.91|8.03|8.002|7.85|7.64|7.59|8.315|8.26|7.75|7.04|8.68|9.15|9.21|8.97|8.785|8.73|8.76|8.75|8.85|8.78|8.71|9.1216|8.97|9.27|9.2581|8.65|7.87|7.91|7.84|7.83|7.695|7.87|7.3876|7.3|7.66||7.91|7.72|7.86|7.47|6.91|6.81|6.31|6.27|6.27|6.25||6.34|5.95|6.09|5.6015|4.78|4.775|5.27|5.78|5.16|5.21|5.091|5.0625|5.46|5.9||6.1077|5.88|6.21|6.365|6|6.04|6.01|5.52|5.4551|5.48|5.465|4.86|4.76|4.56|4.48|4.68|4.47|4.26|4.37|4.655|4.5784|4.5|4.33|4.35|4.45|4.48|4.45|4.5|4.84|4.93|5.01|5.11|5.55|5.28|5.34||5.43|5.88|6.285|7.06|7.1|7.3|7.12|6.83|6.8|6.68|6.38|6.69|7.57|7.405|8.32|8.52|8.12|8.5|8.44|9.74|10.46|10.7|10.975|11.43|12.97|12.92|13.03|13.055|13.07|12.82|12.87|12.63|12.81||13.28|13.25|13.23|13.2|13.11|13.195|13.46|14.93|15.1908|14.82|15.26|15.07|14.615|14|13.08|13.42|13.27|12.94|13.45|13.29|12.95|12.85|13.02|13.48||13.5197|13.39|13.1227|12.74|12.675|11.82|11.455|11.68|11.6||11.78|11.37|11|10.995||10.8707|10.62|10.39|10.51|10.55|11.03|10.76|10.54|10.24|9.8|9.91|10.915|10.66|10.9|10.99|11.12|11.065|11.03|11.34|11.88|12.61||13.28|13.06|12.85|13.1|13.205|13.65|14.37|15.03|16.18|17.17|16.93|19.0249|18.89|18.48|18.38|18.82|18.84|18.82|18.34|17.81|18.11|17.87|17.34|17.26|17.02|16.6678|17.1665|16.38|15.98|15.64|15.3901|15.73|15.5|15.22|15.45|15.765|16.04|15.34|14.62|14.48|14.255|14.2|14.18|13.67|13.605|13.67|14.16|14.27|14.0331|14.12|14.03|14.07|14.3
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE|35.41|34.545|34.15|34.63|34.065|34.11|34.7078|35.02|35.3|35.85|36.29|36.45|36.515|36.3|36.37|35.04|35.05|35.24|36.98|38.69|37.13|37.84|38|37.2301|36.39|36.12|36.2|36.78|36.55|36.78|37.26|36.08|36.11|37.61|38.13|37.56|37.3|35.58|34.41|35.14||35.54|34.6401|33.86|33.46|33.33|32.7687|32.4176|33.725|34.03|33.71||33.43|33.48|34.13|33.7801|33.68|33.035|32.967|33.84|31.7|31.2601|30.34|28.28|28|29.09||29.43|29.29|29.45|29.8|29.5608|29|28.5|27.85|26.64|25.4|25.12|25.27|25.1|25.4|25.495|25.12|24.53|28.28|28.4|29.06|28.08|27.62|27.83|28.99|29.51|29.46|29.47|29|28.74|28.47|28.67|27.31|27.23|26.78|27.46||26.97|27.085|26.79|26.91|26.99|26.59|25.765|25.315|24.9801|24.508|24.83|25.83|26.28|25.59|25.685|24.67|23.35|23.63|23.8069|31.35|32.84|33.32|32.84|32.59|32.42|32.06|32.1|32.75|32.91|32.1|32.17|31.5|31.52||32.3001|32.87|32.58|32.65|32.3|31.6575|32.09|31.913|32.1|32.68|33.71|32.9919|32.3|31.35|30.895|30.43|30.36|30.16|29.19|29.38|28.12|27.72|27.94|27.92||27.515|27.205|26.57|25.9201|25.76|25.75|25.39|25.355|24.94||24.6788|24.105|23.86|24||24.1|23.85|24.11|24.43|24.59|24.41|24.45|24.38|24.36|24.1|21.62|21.77|21.62|21.76|21.71|21.47|21.21|21.45|21.5001|21.35|21.3||21.35|21.25|21.05|21.115|20.835|20.87|20.83|20.84|21.15|20.88|20.51|20.67|19.985|20.57|20.38|17|17.35|17.18|16.75|16.67|16.68|16.33|16.24|16.35|16.35|17.59|17.72|17.69|17.36|17.03|17.06|16.8|16.91|16.9|17.51|17.75|17.26|16.52|16.47|16.55|16.835|16.74|17.0617|17|17.5|18.78|19.29|19.04|18.635|19.03|18.4741|19.05|20.47
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE|48.8|49.21|48.49|48.68|48.89|49|49.65|49.28|48.88|48.71|47.758|47.055|45|44|40.1701|39.29|39|37.6|36.41|36.4|36.81|37.18|35.77|34.51|33.43|35.83|35.8|35.93|35.895|36.18|36.065|36.18|35.415|35.355|35.49|34.78|35|34.7|33.7051|32.74||32.5|32.575|33.07|36.5|37.5|37.6|37.85|41.32|42.2|42.0401||42.24|42.57|42.89|47.69|47.48|47.76|48.28|48.1264|47.05|46.26|45.56|45.5|46.01|48.57||49.1026|48.67|50.03|48.35|49.2692|48.81|48.71|48.35|47.87|47.91|48.07|47.92|47.605|47.35|47.01|47.24|46.27|46.57|46.245|47|47.2|46.04|47.0802|47.42|47.5|47.94|49.1|49.02|49.2|50|50.13|51.71|52.58|51.62|51.08||51.05|50.75|50.87|51.46|51.49|51.3|51.44|51.7|51.84|50.42|51.15|51.57|52.22|51.35|51.0301|51.915|51.25|52.505|52.07|52.31|53.76|54.19|53.82|54.03|54.1|54.53|54.14|54.05|55.88|56.5|56.42|57.34|54.67||55.13|53.04|53.2|54.63|55.26|58.65|61.93|59.5|58.85|60.32|58.2501|58.82|60.57|60.94|60.53|60.25|60.41|61.35|60.62|60.78|59.775|60.3|61.38|62.8||62.37|60.4|58.6|58.51|60.53|58.07|57.02|62.35|60.98||59.92|60.95|59.02|59.78||59.6|58.85|60.65|59.9|58.89|57.445|58.27|60.45|60.49|61.64|62.98|62.82|64.58|66.03|64.01|65|63.3|60.9|61.35|62.81|64.95||64.8|65.75|64|63.11|62.34|61.5516|62.72|62.82|65.25|64.49|62.9|63.5|62.69|61.21|58.605|61.69|62.2154|62.895|61.35|60.62|59.35|59.18|58.3|58|56.95|57.01|57.24|56.65|56.8|56.47|56.85|55.92|54.56|53.34|52.8941|53.01|53.03|50.66|50.31|49.48|48.99|49.035|49.06|49.12|51.16|50.33|49.82|50.48|49.59|49.07|49.03|49.43|49.29
02888|101910|/equities/peoples-fin|R2000VALUE|45.17|45|44.7|44.32|44.24|44.22|45.42|45.05|45.3|45.32|45.3241|46.01|46.45|46.22|44.9528|45.89|46.05|45.82|45.74|45.95|45.56|46.19|46.93|46.6|47.21|46.28|46.64|46.59|46.445|46.25|45.1501|44.76|43.75|43.26|43.32|41.5|41.99|41.84|41.525|43||42.97|43.01|43.35|42.99|42.3201|42.65|41.13|41.32|42.26|42||43.23|41|41.76|41.91|41.57|40.84|41.61|41.91|39.29|39.49|37.86|38.135|39.58|39.89||39.7501|39.8789|39.95|39.84|39.31|38.87|39.32|38.5|37.08|37|34.54|34.56|35.18|30.6|37.01|38.2|37.31|37.45|37.7633|40.36|40.1161|39.91|39.71|40.19|40.7101|40.85|41.14|41|41.01|41.26|41|42.3|41.63|41.5|42.01||41.44|41.19|41.83|42.09|42.5|43.05|43.57|43.26|43.47|42.5|42|43.11|44.32|42.14|41.44|45.4514|43.67|44.73|44.86|46.26|47.72|49.31|49.55|49.25|49.32|48.85|49|49.204|49.91|50|49.7841|49|49.215||50.87|50.9|50.9|51.02|51.49|51.65|52.78|53.1|52.51|52.75|51.87|50.9|50|50.2|50|50.5|50.77|50.1341|50.15|50.5|50.45|50.73|50.91|51||51.515|50.277|50.8|50.45|49.95|50|49.63|50|50.5||51|51.1|50.4|51.3||51.17|50.72|51.26|51.12|51.26|51.34|52.11|53.53|53.2|52.72|52.04|52.8|52.12|52.26|53.49|55.05|55.52|53.7|53.05|54.3|57.1||56.063|56.5|56.2|57.5|54.825|56.51|56.25|56.25|56.46|56.12|54.86|55.26|56.7|54.2105|54.7|54.22|53.52|54.75|54.75|53.5|53.4925|52.14|51.51|50.5|50.3|51.54|50.82|48.91|48.63|48.74|47.87|47.81|47.98|47.6|48.1|48.64|48.44|47|46.84|47.94|47.9|47.72|48.23|48.01|48.5|48.955|48.795|49.2|48.2775|48|47.55|48.26|50.01
02889|1156858|/equities/passage-bio-inc|R2000VALUE|14.9|14.9|14.932|14.284|14.5|14.42|14.6|15.014|15.018|15.204|15.7772|15.64|16|16.2|16.2|17|16.69|17.3|17.268|17.24|17.8|17.346|16.9|16.96|17.3|16.8|18.204|19.864|19.6|20|19.652|19.6|19.99|19.206|18.802|18.36|18.2|17.626|17.102|17.7||17.6|18.002|16.2|16.2|16|15.914|16.08|16.4|16.4|18.2||18.4|18.004|18.2|18.696|19.6|19.22|19.4|19.4|19.22|19.22|19.22|19|19.02|19.2||19.8|20|20.2|20|19.8|19.46|19|19.6|20|20|19.62|19.5|20.2|19.806|19.876|19.5|19.4|19.46|19.44|20|20.2|19.004|19|19.3|19.066|19.5|20|20.4|20.6|21|20.8|20.8|20.6|20.2|20.2||20.2|20.2|20.2|20|19|19.24|19.262|19.04|20|20.4|20.6|21|21.2|21.2|21|21|21|22|21|22.6|24.8|25|23.8|23.6|23.6|24.2|24.4|23.484|23.4|23|24|23.8|23.4||25|26|25|25|25.4|26.4|28|28.2|29.6|30|30.6|29.802|28|28.6|28|26|30.2|30.3|30.6|30.6|30.6|30.4|30.26|32.2||32|31.4|33.7|33|36.588|34.4|33.2|32.4|28.2||26|25|24.2|24||24.2|23.414|23.6|23.4|22.4|23.2|22.8|23.2|22|21|20.802|21|20.8|21.4|23|23.5|23.4|23.4|23.3|23.8|24.2||23.6|22.6|25.4|26|27.572|27.404|29|28.6|27|24.696|22.2|22.6|23|24|24.6|24.2|24.4|24.4|25.4|25.6|25.8|25.4|24.4|25|24.8|25.2|25.2|23.8|23.6|24.2|25|25.6|26|25.8|25.8|25.2|27.2|25|24.2|24|25|25|24.8|25.2|26.6|27.8|29.4|29.6|30.2|32.2|33.2|34|36
02890|24358|/equities/unifi-inc|R2000VALUE|6.39|6.1|5.94|5.85|7.25|7.25|7.25|7.26|7.34|7.27|7.36|7.41|7.52|7.35|7.34|7.31|7.42|7.48|7.74|7.63|7.8|7.88|8.08|8.01|7.7533|7.99|8.07|8.21|8.19|8.45|8.515|8.12|7.86|7.97|7.84|7.803|7.73|7.67|7.55|7.7712||7.965|8.03|8.12|8.02|7.89|7.55|7.14|7.11|7.08|7.17||7.37|7.04|7.34|7.42|7.26|7.5|7.53|7.5|7.1|7.17|7.41|7|7.03|7.1||7.07|7.07|7.35|7.69|7.83|8.16|8.26|7.865|7.64|7.66|7.59|7.64|7.79|8.02|8.385|8.03|8.07|8.33|8.01|8.38|8.63|8.36|8.35|7.45|7.14|7.31|7.72|7.65|7.81|7.68|7.53|7.52|7.67|7.64|7.41||7.39|7.445|7.765|8.1|7.925|7.78|7.52|7.34|7.07|7.2|7.18|7.143|7.86|8.14|8.1234|8.11|8|7.95|7.68|8.08|9.25|9.6|9.73|9.96|10.28|10.21|10.13|10.27|10.25|10.18|10.17|9.94|9.94||9.9|9.92|9.61|9.18|8.9|8.875|8.985|8.87|8.56|8.69|9.35|8.84|8.56|8.17|8.075|8.21|8.08|7.95|8.129|7.985|7.92|7.31|8.71|8.755||9.04|8.91|8.915|8.63|8.56|8.57|8.495|8.62|8.58||8.42|7.93|7.81|7.735||7.67|7.615|7.79|7.56|7.51|7.37|7.24|7.5619|7.94|7.94|8|8.15|8.41|8.42|8.63|8.59|8.5905|8.51|8.52|8.95|9.17||8.73|8.43|8.2|8.02|7.85|8.04|8|7.96|7.64|7.03|6.52|6.925|6.4473|6.33|9.04|9.1|8.93|8.62|7.96|9.096|9.33|9.24|9.13|9.19|9.15|9.06|9.335|9.38|9.2|9.11|9.2|9.23|9.09|9.1159|9.55|9.38|9.72|9.43|9.49|9.39|9.34|9.18|9.25|9.86|10.01|10.53|10.565|10.73|10.58|10.775|10.58|10.53|11.08
02891|16114|/equities/first-bancorp-(me)|R2000VALUE|24.2503|24.91|24.815|24.56|24.4807|24.83|25.2401|25.2|25.5|25.56|25.99|26.51|26.87|26.95|26.5601|26.5601|27.12|26.76|26.0501|26.05|25.8|26.38|26.5319|26.5716|26.3001|26.2|26.5|26.47|25.49|25.89|24.7083|25.18|24.63|24.78|24.41|24.1641|24.39|24.1443|23.9454|24.488||24.18|24.2651|24.1388|24.23|24.45|24.9|24.21|24.4564|25.18|25.67||25.6868|25.68|25.89|25.69|25.3332|25.5|26.5|25.62|24.47|23.8701|23.9683|23.61|23.39|23.59||24.145|23.905|24.28|24.62|24.21|24.2|23.68|22.975|22.69|23.22|22.61|22.5|22.58|23.04|23.23|23.5|22.5|23.1601|22.86|24.32|24.7|24.8|24.5996|25.01|25.1|24.7973|24.5589|24.06|23.92|24.05|24.24|24.7001|24.7666|24.69|24.92||24.87|25.15|25.01|25.49|25.6|25.62|26.0033|25.88|25.965|25.43|25.31|26.4|26.89|26.48|26.2601|26|26.03|26.0101|25.92|27.07|27.92|28.875|29.115|29|29.1|29.12|29.01|29.28|29.0801|29.03|29.4311|29.31|29.52||29.58|29.5595|29.6597|29.79|29.95|30.17|30.15|29.7047|30.235|30.1095|29.98|29.84|29.4219|29.12|28.97|28.94|29.0613|28.8|28.8615|28.85|28.7|28.5041|28.94|28.8948||29.16|29.01|29.0899|29.12|28.1801|29.2016|29.5695|29.5135|29.3177||29.85|30.005|29.51|29.55||29.76|29.51|29.5675|28.6029|29.27|28.75|29.14|29.8613|29.8806|30|29.77|29.82|29.7703|29.58|29.525|30.1393|30.5911|30.5|30.88|30.62|31.17||30.89|30.73|30.17|30.41|29.985|29.9263|31.04|31.1|31.24|30.785|30.48|30.99|30|29.8942|29.68|30.23|30.7|30.21|29.2009|29.59|29.37|29.28|28.4877|28.135|28.19|28.24|28.7815|28.75|28.7|27.95|27.42|27.55|27.82|27.45|28.04|28.1721|28.2022|27.5401|27.55|27.67|27.75|27.75|27.8352|27.93|28.18|28.21|27.96|27.9586|27.54|28.2|28|28.38|28.89
02892|21057|/equities/citizens-inc|R2000VALUE|2.9613|2.96|2.9|2.96|2.97|2.98|2.9801|2.92|2.96|3|2.91|2.93|2.92|2.97|2.86|2.83|2.81|2.65|2.58|2.51|2.53|2.53|2.53|2.57|2.51|2.4911|2.56|2.63|2.61|2.6201|2.51|2.44|2.42|2.3|2.33|2.54|2.51|2.52|2.48|2.4||2.35|2.36|2.4|2.33|2.29|2.32|2.41|2.37|2.31|2.26||2.19|2.22|2.245|2.56|2.23|2.08|2.14|2.22|2.13|2.09|2.06|2.03|1.91|1.75||1.64|1.79|1.78|1.91|1.95|2.17|2.03|1.99|2.03|1.885|1.88|1.75|1.67|1.69|1.73|1.72|1.73|1.76|1.84|1.89|1.87|2.1|2.16|2.22|2.215|2.15|2.12|2.25|2.33|2.32|2.295|2.58|2.42|2.85|3.52||3.51|3.46|3.54|3.54|3.59|3.5|3.46|3.3|3.26|3.07|3.05|3|2.95|2.92|2.9|2.84|2.9619|3.0101|3.1|3.19|3.02|3.05|3|2.96|2.91|2.91|2.96|2.835|2.9|2.76|2.8|2.7701|2.74||2.72|2.72|2.68|2.61|2.56|2.46|2.39|2.45|2.39|2.37|2.47|2.37|2.34|2.3|2.35|2.38|2.25|2.4|2.37|2.3|2.32|2.27|2.34|2.31||2.28|2.22|2.26|2.12|2.1009|2.05|2.11|2.0621|2.06||2.02|2.18|2.16|2.15||2.18|2.14|2.01|2.015|2.21|2.2|2.21|2.3|2.26|2.56|2.6|2.64|2.54|2.85|2.665|2.67|2.64|2.6275|2.67|2.72|2.77||2.9|2.84|2.8|2.89|3.1|3.205|3.2|3.15|3|2.75|2.21|2.15|1.925|2.22|2.42|2.53|2.65|2.69|2.7|2.6|2.5675|2.65|2.66|2.84|3.01|3.11|3.15|3.24|3.31|3.16|3.21|3.2|3.28|3.3|3.38|3.36|3.38|3.31|3.31|3.3|3.33|3.34|3.29|3.36|3.42|3.41|3.45|3.47|3.51|3.55|3.56|3.58|3.6077
02893|15513|/equities/axt-inc|R2000VALUE|2.37|2.29|2.2|2.22|2.35|2.37|2.3|2.27|2.37|2.4099|2.39|2.54|2.59|2.57|2.56|2.625|2.67|2.68|2.93|2.87|2.995|2.989|2.92|2.92|2.885|2.92|2.955|2.97|2.955|2.93|2.9|2.92|2.95|2.86|2.8|2.77|2.81|2.68|2.685|2.8199||3.43|3.41|3.309|3.3|3.325|3.32|3.24|3.225|3.28|3.315||3.515|3.575|3.73|3.67|3.71|3.51|3.55|3.58|3.3|3.31|3.38|3.299|3.385|3.5||3.32|3.25|3.2|3.32|3.365|3.39|3.3494|3.21|3.145|2.98|2.96|3.01|2.9599|2.9|2.855|2.78|2.71|2.65|2.52|2.47|2.58|3.07|3.14|3.01|2.985|3.0868|3.2|3.31|3.47|3.37|3.455|3.51|3.7011|3.705|3.805||3.76|3.725|3.84|3.9|3.85|3.82|3.7|3.63|3.655|3.69|3.76|3.8|3.75|3.675|3.71|3.59|3.48|3.55|3.5|3.72|3.87|3.955|3.96|4.08|4.27|4.15|4.28|4.37|4.4607|4.45|4.59|4.305|4.235||4.5|5.89|6.03|5.76|5.86|5.905|6.33|6.3|6.21|6.27|6.32|6.3178|5.92|5.67|5.67|5.7824|5.66|5.51|5.535|5.46|5.2771|5.22|5.31|5.16||5.11|5.08|4.99|4.915|4.86|4.53|4.47|4.4|4.33||4.321|4.34|4.23|4.22||4.34|4.18|4.35|4.36|4.46|4.66|4.7|5|4.97|4.92|4.94|4.98|4.99|5.105|5.16|5.16|5.24|5.01|5.09|5.14|5.34||5.32|5.11|5.1314|5.21|4.941|5.0167|5.195|5.11|5.1901|5.135|4.965|5.01|4.845|4.68|4.63|4.66|4.57|4.52|4.47|4.44|4.37|4.3|4.26|4.263|4.26|4.2299|4.2805|4.25|4.29|4.17|4.32|4.43|4.61|5.1|5.24|5.25|5.365|6.79|6.69|6.68|6.78|6.69|6.54|6.69|7.02|7.26|7.5423|7.57|7.51|7.86|7.97|8.18|8.53
02894|29688|/equities/tillys|R2000VALUE|8.41|8.235|8.24|8.3801|8.39|8.51|8.77|8.75|8.8|8.69|8.6427|8.825|8.89|8.97|8.8|8.65|8.61|8.915|8.77|8.49|8.44|8.45|8.22|8.1248|7.92|7.8201|7.75|7.72|7.8589|7.9|7.68|7.625|7.5|7.58|7.57|7.34|7.31|7.05|6.92|7.01||7.07|6.87|6.85|6.805|6.8|6.74|6.69|6.82|6.71|6.62||6.6912|6.51|6.54|6.52|6.455|6.6|6.47|6.27|6.05|6.15|6.4|7.29|7.69|7.905||7.7|7.66|7.545|7.25|7.17|7.41|7.92|7.82|7.82|7.9025|7.82|7.68|7.64|7.605|7.63|7.56|7.321|7.47|7.36|7.48|7.37|7.16|6.85|6.81|7.1|7.27|7.41|7.55|7.65|7.68|7.605|7.41|7.48|7.63|7.46||7.34|7.43|7.5|7.54|7.3|7.39|7.165|6.98|7|7.04|7.06|7.16|7.29|7.26|7.36|7.35|7.33|7.35|7.3|7.3|8.04|8.32|8.27|8.24|8.52|8.38|8.52|8.66|8.53|8.41|8.46|8.48|8.63||8.98|9.03|9.03|8.93|8.79|8.65|8.81|8.77|8.63|8.86|9.09|8.9949|8.76|8.58|8.4785|8.575|8.5|8.12|8.1|7.97|7.86|7.9|8.2|8.32||8.59|8.87|8.7|8.36|8.01|8.86|8.88|9.12|9.05||9.04|8.89|8.71|8.76||8.59|8.45|8.5|8.44|8.57|8.9|9.04|9.37|9.37|9.15|9.26|9.56|9.47|9.365|9.48|9.44|8.81|9.26|9.38|9.33|9.44||9.17|9.141|8.91|9.16|8.67|8.76|9.28|9.17|9.3|9.08|8.82|9.1|9.13|8.9665|8.82|8.88|8.88|8.77|8.59|8.5|8.54|8.2804|8.05|7.92|7.81|7.74|7.86|7.79|7.44|7.21|7.33|7.35|7.38|7.245|7.48|7.39|7.29|7.03|6.73|6.97|7.07|6.93|6.94|6.875|7.12|7.08|7.2|7.25|7.07|6.96|6.88|6.88|7.16
02895|21085|/equities/quantum-corp|R2000VALUE|11.8|11.608|11.6|11.6|12.266|12.134|12.352|12.45|12.5|12.6|12.6|12.9|12.996|12.8|13.7|13.78|19.94|21.402|21.2|21.8|21.6|21.2|20.8|20.6|21.4|21.6|21.2|21.2|21.4|21.4|21.6|20.4|20.4|21.4|21.4|21.4|20.6|21|21|21.7||21.6|21.2|21.6|21|20.6|19.4|21|21.2|22.2|21.8||21.2|20.2|20.8|20.8|20.2|20|19.22|20.2|20.8|23.8|24.2|22.002|21.4|23.6||20.8|19.802|20|20.6|21|19.686|18.8|18.6|18.5|18.502|18.502|18.5|18.6|18.5|18.61|18.6|18.4|18.8|18.8|19.2|19.3|19|19|19.3|19.2|19|19.5|20|19.402|19.4|19.036|19.434|20|20.2|20||19.6|19.794|19.802|21.2|20.618|20.2|20|19.422|19.5|19.46|19.8|19.46|19.8|18|17.28|18.86|18.564|18|17.72|19.608|20.6|20.4|21.4|20.8|21.2|22|22.628|22.6|22.2|23.4|24.8|24.6|25.8||27.4|28|28.2|29.414|29.4|29.23|28.8|29|30.6|30|31.4|35.4|35|33.99|33.2|31.2|31|30.6|32|31.8|31.6|31|30.8|31.4||28.6|28.6|27.228|24|24|23.6|22.8|22.8|21.6||20.6|20.6|20.6|20.82||21.6|20.6|21.2|21.2|20.1|20.5|22.6|22.6|20|20.6|21.6|21.6|21.6|23.1|24.6|23.4|23.8|23.998|24.6|25.4|25.6||26.8|26.1|25.866|27.6|27.2|27|27.8|26.8|27|26.8|25.3|25.8|26.6|24.986|24.4|26.6|27.4|26.8|26.2|26|25|21.6|21.8|22.4|22.2|21.6|22.6|22.4|22.2|21.4|21.6|22.4|23|23.4|25.4|24.8|25.2|21.8|21.6|21.6|22.2|21.6|24|24.6|26.6|27|28.2|29|28.4|28.5|30.9|32.4|33.4
02896|16241|/equities/home-bancorp|R2000VALUE|32.87|32.6|32.23|32.46|32.27|32|32.37|32.68|32.85|33.01|33.1301|34.05|34.61|34.26|34.54|34.6984|35.5|35.29|34.78|34.87|35.32|35.62|35.9208|35.43|35.05|34.18|34.15|34.17|34.81|35.41|34|33.7037|34|34.02|34.01|33.33|33.49|33.0001|32.42|32.89||32.91|33|33.48|33.02|33.055|33.51|32.6|32.7|33.22|33.06||33.19|33.82|34.3|34.4|34.12|34.55|34.51|34|31.98|32.06|31.3|30.815|30.79|31.51||31.12|30.97|31|31.73|31.41|31.55|31.155|30.01|29.49|29.85|30.05|29.6|29.2|28.99|29.25|28.84|27.745|28.62|28.66|30.1|31|30.95|30.51|31.04|32.2|32.51|32.73|32.886|32|31.45|31.73|32.8|32.58|32.59|32.44||32.34|32.26|32.65|33|32.69|32.86|33.54|34|34.3|33.55|33.5|33.92|33.78|31.99|31.86|31.8797|32|32.9|32.67|35.22|35.945|36.295|37.31|37.48|39.08|38.7449|39.28|39.3724|38.46|38.85|39.11|38.95|39.35||39.11|38.83|39.06|39.28|39.41|39.4|39.54|39.87|39.89|39.16|39.2|38.67|38.25|37.67|37.46|37.71|37.56|39|38.86|38.4801|38.8|38.42|39.04|40.06||39.7049|39.44|39.25|39.21|39.44|39.82|39.28|39.78|39.71||40.03|40.1001|39.78|40.1862||40.8|40.6|40.83|40.56|40.6|39.55|40.28|41.28|41.9|41.45|41.79|42.5|42.29|41.95|40.41|42.296|42.565|41.68|41.82|41.75|42.6||42.3|42.25|42.65|42.16|41.12|41.02|41.7|41.89|42.33|42.51|41.35|41.7|41.94|41.0101|39.7011|41.74|42.35|42.34|41.5348|41.88|41.17|40.19|39.61|39.7188|39.665|40.6975|40.354|39.7545|40.0492|39.2273|39.355|39|39.02|38.89|39.98|39.55|39.66|39.21|38.99|38.9|39.2|38.595|38.65|38.45|38.5|39.01|38.56|38.32|37.25|37.1607|36.85|36.59|37.23
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE|29.1496|29.26|28.8001|28.73|29.68|29.29|30.18|30.16|29.725|31|30.63|31.0409|31.3|31.38|31.44|31.8|31.89|31.8101|31.47|31.28|31.35|31.28|31.21|31|31|29.8489|30.52|30.56|30.555|30.2489|27.57|27.54|26.2982|26.71|26.661|26.45|26.78|26.8|26.32|26.94||27.04|26.95|26.99|26.616|26.68|26.63|26.2|26.43|26.52|26.81||27.39|27.11|27.06|26.71|26.1601|26.767|26.585|26.58|25.4|24.91|24.575|24.24|24.01|24.72||24.5|24.5|24.88|24.67|23.8|23.69|23.84|22.854|22.78|23|22.3|22.51|22.74|22.6|22.42|22.67|22.12|23|23.15|23.6174|24.1|23.56|23.31|23.36|24.13|24.24|24.1825|23.45|23.15|25|25.81|26.12|26.14|26.5|26.3085||26.17|25.52|25.65|25.91|27.205|27.13|27.89|27.5|27.62|27.72|26.89|27.54|28.49|27.9|28.25|28.0339|28.395|28.13|26.625|28|29.02|30|30.27|30.16|30.5916|30.6083|31|31.16|31.32|31.33|31.11|31|30.88||30.76|30.92|30.88|30.87|31.46|31.1|31.5619|32.55|33.085|33.4144|33.13|32.62|32.6811|31.43|32.53|32.51|32.49|32.66|33.29|33.81|34.21|34.43|34.3524|34.64||35.33|35.14|35.12|34.75|34.61|34.63|34.42|34.43|34.5||34.615|34.68|34.71|34.99||34.83|34.72|35.19|35.04|35.2|34.45|34.441|34.66|34.35|34.36|34.45|34.45|34.44|34.47|34.2|34.8572|35.21|34.5|34.61|34.66|35.11||34.93|35.21|35.605|35.68|35|35.45|35.43|34.85|34.56|35.1852|35.25|35.0621|35.485|34.985|34.5|36.44|36.92|36.05|35.94|35.66|35.62|35.64|35.1|35.1|34.875|35.4|35.535|35.84|35.3|34.7|35.06|35|35.145|35.06|35.45|35.35|35.14|34.62|34.59|34.475|34.38|34.46|34.58|34.1006|34.67|35.26|34.52|34.75|34.4501|34.84|34.29|34.47|34.55
02898|949584|/equities/farmland-partners-inc|R2000VALUE|9.7612|9.7362|9.7495|9.8209|9.8075|9.812|9.5533|9.6157|9.7406|9.7585|9.696|9.9458|9.9012|9.919|9.9859|10.0796|10.0796|9.9458|9.8477|9.8387|10.1153|10.1019|10.1732|10.1955|11.6896|11.6406|11.6714|11.6138|11.5157|11.5295|11.3819|10.9537|10.9983|11.0429|11.0786|11.0474|10.9537|10.8378|10.6282|10.8021||10.7843|10.7936|10.5969|10.5256|10.7709|10.4899|10.3829|10.4676|10.4631|10.7352||11.1054|11.0073|10.9404|10.927|10.7664|10.8199|10.7338|10.7486|10.365|10.4007|10.365|10.0573|10.035|9.9904||9.8477|9.7718|9.9146|9.8566|9.7049|9.6737|9.5176|9.4017|9.5265|9.4909|9.4998|9.4106|9.4552|9.3392|9.2946|9.3571|9.1073|8.9914|8.9512|9.1698|9.259|9.1608|9.1073|9.1787|9.3972|9.3794|9.4113|9.4017|9.4552|9.5711|9.5265|9.6871|9.705|9.8298|9.7049||9.6068|9.3838|9.3321|9.3125|9.2367|9.0108|9.1162|8.9646|8.9558|8.6994|8.7015|8.8659|8.8308|8.4918|8.4205|8.5186|8.6256|8.7238|8.5977|8.6774|9.0895|9.3125|9.1341|9.6693|9.5711|9.4118|9.3482|9.3571|9.2857|9.1519|9.1698|10.8168|10.8678||11.1232|11.0697|10.9983|11.0875|11.3016|11.2838|11.2928|11.2347|11.1767|11.2858|11.4622|11.3551|11.2838|11.373|11.3953|11.4961|11.5068|11.4623|11.5514|11.6406|11.5425|11.6718|11.8279|11.7565||11.596|11.3462|11.15|11.0519|11.1589|11.257|11.0994|11.1411|11.0609||10.8868|10.8343|11.0073|11.0073||11.0074|10.7753|10.5345|10.5077|10.4542|10.6683|11.0474|11.3016|11.5469|11.4713|11.5068|11.596|11.6406|11.6584|11.8502|11.6941|11.7655|11.5246|11.5692|11.7209|11.9349||13.1047|13.1342|13.1834|13.331|12.9669|13.1243|13.1932|13.331|13.2916|13.6261|13.4293|13.4286|13.4687|13.3998|13.2572|13.508|13.7343|13.695|13.7146|13.7146|13.6261|13.1735|13.1293|12.7997|12.8784|12.9177|13.0752|12.8095|12.7603|12.4553|12.416|12.1208|12.2487|12.4455|12.4652|12.534|12.4947|12.3078|12.2782|11.9733|12.2487|11.9831|12.6718|13.508|13.7343|13.8425|13.5376|13.7934|13.9114|14.0836|14.2754|13.9902|14.4132
02899|1165658|/equities/american-outdoor-brands|R2000VALUE|9.6|9.299|9.31|9.359|9.25|9.2|9.31|9.09|9.2132|9.32|9.3301|9.385|9.28|9.01|8.9|8.83|8.9101|9.2|9.26|9.57|9.2127|8.88|8.81|8.6763|8.65|8.67|8.85|8.88|8.93|8.9086|8.55|8.62|8.89|8.88|8.62|8.49|8.48|8.42|8.4406|8.62||8.71|8.39|8.225|7.72|7.6|7.56|7.65|7.6|7.5236|7.3||7.52|7.75|7.77|7.7538|7.68|7.98|7.95|7.655|7.48|7.42|7.31|7.096|6.97|7.32||7.26|7.7|7.97|8.01|7.73|7.88|8.2313|7.8201|7.82|7.81|7.7208|7.85|7.9942|8.07|7.8|8.38|8.4|8.56|8.485|8.69|8.44|8.46|8.49|8.5|8.59|8.9|9.01|8.945|9|9.05|8.8801|9.1|9.26|9.45|9.4||9.5278|9.39|9.34|9.2405|9.59|9.33|9.025|8.9001|8.979|8.915|9|8.91|8.95|9|9.16|9.04|8.9|9.01|9.05|9.76|10.06|9.83|9.62|9.65|9.6|9.2293|9.2453|9.1761|9.08|9.25|9.3427|9.01|9.33||9.95|10.09|10.4|10.3|10.19|10|10.19|10.42|10.56|10.42|10.41|10.6801|10.37|10.25|10.17|10.4487|10.41|10.24|10.28|10.66|10.31|10.02|10.19|10.5736||10.76|10.7|10.73|10.45|10.61|10.62|10.42|10.14|10.03||9.76|9.34|9.615|9.47||9.58|9.4454|9.47|9.495|9.495|9.51|9.7748|9.88|10.1|10.03|10.54|10.55|10.58|10.6601|10.78|10|9.51|9.18|9.3901|9.29|9.055||8.7101|8.3|8.03|8.1044|8.15|8.16|8.51|8.53|8.53|8.53|8.52|9.16|8.96|8.84|8.7|8.75|8.85|8.89|8.9101|8.883|8.9|8.7|8.43|8.58|9.01|8.8706|9.23|8.68|8.7|8.49|8.69|8.69|8.83|8.88|8.88|8.64|8.45|8.22|8.38|7.865|8|7.96|8.31|8.12|8.08|8.29|8.6601|9.36|9.06|9.13|8.95|8.94|8.52
02900|15757|/equities/century-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE|39.8973|39.6931|39.4306|40.85|40.2084|41.9096|41.9534|41.2583|42.0069|41.3166|40.891|41.1028|41.9583|43.1443|43.0033|42.2499|42.2985|42.0944|40.8792|41.025|41.2778|41.0055|39.9945|38.789|38.6286|37.8558|36.5676|35.5226|36.0038|36.0281|36.6892|36.4503|36.4965|38.5071|38.7527|37.8558|37.5252|37.0586|36.0962|36.7086||37.1461|35.8045|35.0608|34.1227|34.3852|35.1823|35.9892|35.9795|36.1545|35.3768||36.5239|36.3975|35.6878|34.9976|35.367|35.299|35.1338|35.0268|34.0255|34.9441|35.5226|35.124|34.5407|36.1448||37.0489|36.7475|37.0586|37.7585|38.8279|37.3405|36.825|37.9814|38.7776|38.8487|39.3369|39.3843|35.5548|34.5027|34.7491|35.5454|34.3321|34.9577|36.266|37.0051|37.8392|37.0051|37.2847|38.3511|37.9056|37.0146|38.5312|39.8298|40.4939|38.6639|37.7444|38.4933|37.3084|37.0431|36.684||36.7397|35.9767|36.1236|35.7918|40.1426|39.1094|40.716|41.3558|40.3891|39.9625|40.626|40.7705|40.8156|39.1568|38.5596|38.6927|38.9103|41.2326|39.0715|42.3037|42.5502|43.8772|42.4819|43.2895|44.1237|43.0146|43.2042|41.4696|40.7767|39.5264|37.1568|34.825|35.2705||35.498|35.337|34.8308|34.37|33.7823|33.3842|32.9387|32.1046|31.6306|30.7302|29.9908|29.5832|29.5264|27.5737|27.7538|27.1567|26.3196|26.351|26.3889|26.9576|27.4031|26.7775|27.3273|27.4505||26.2325|25.6827|25.8107|25.1187|25.0239|25.678|25.2704|25.2893|26.7112||28.2325|27.7965|27.8387|29.1662||28.7254|28.5026|29.8676|30.1804|30.0477|30.8155|30.1899|29.242|30.0477|29.2467|28.5311|28.8723|27.3557|30.4647|32.1709|30.6638|30.8392|31.5074|31.1946|30.3415|30.332||30.6448|32.2941|31.4505|31.5279|29.9163|30.9102|30.3131|30.0098|29.1282|29.5832|30.9102|31.5548|31.5927|31.934|30.5785|31.024|29.9529|28.9008|28.9197|29.697|30.4837|29.4316|30.0666|30.0666|30.0951|30.1519|30.2894|28.4742|27.6496|26.6069|25.441|24.7206|25.422|25.9595|25.1187|23.9718|25.1566|26.114|25.0492|24.787|25.9244|26.3984|26.1804|26.4647|28.9529|29.3178|28.7965|25.6395|25.3936|26.4846|26.1045|25.6732|25.4694
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE|7.75|7.74|7.6|7.6|7.63|7.52|7.75|7.66|7.65|7.77|7.7|7.805|7.91|7.835|7.97|8.0828|7.97|7.79|7.72|7.81|7.74|8.35|9.085|9.03|9.01|8.89|8.76|8.74|8.65|8.62|8.69|8.57|8.66|8.99|8.81|8.76|8.81|8.76|8.705|8.76||8.8|8.7602|8.76|8.76|8.81|8.5372|8.79|9.02|9.0363|9.035||9.19|8.9201|9|9.16|9.06|9.18|8.945|8.9132|8.83|8.73|8.5601|8.55|8.62|8.81||8.84|8.905|9|8.91|8.6188|8.51|8|7.77|7.76|7.81|7.76|7.81|7.6|7.42|7.62|7.33|7.08|7.45|7.7|8.83|9.5|9.35|9.2|9.54|9.98|9.9479|9.94|9.95|9.8076|9.86|9.85|10.03|10.1|10.09|9.95||10|9.865|9.9|9.95|10|9.85|10.19|10.03|10.19|9.9|10.02|10.11|10.32|10.31|10.11|10.12|10.18|10.37|10.26|11.0325|11.94|12.26|12.03|11.92|12|12.09|12.085|12.18|12.06|12.02|12.05|12.03|12.18||12.28|12.1|12.21|12.23|12.25|12.31|12.26|12.5|12.43|12.58|12.75|12.53|12.61|12.4026|12.39|12.305|12.415|12.25|12.2|12.25|12.12|12.125|12.22|12.35||12.4|12.44|12.56|12.379|12.35|12.45|12.21|12.23|12.155||12.35|12.225|12.25|12.335||12.42|12.36|12.49|11.98|12.06|11.71|12.175|12.77|13.12|13.4346|13.22|13.2|13.01|12.6|12.6|12.67|12.85|12.71|12.5596|12.75|13.16||13.01|13.12|13.055|13.17|13.01|13.01|12.95|12.88|13.09|13.1398|12.76|12.8|12.87|12.83|12.56|12.485|12.74|12.9132|13.0229|12.99|12.99|12.86|13.04|12.79|12.8|13.02|13.14|12.9|12.75|12.66|12.41|12.4|12.45|12.6|12.75|12.9|12.86|12.7|12.61|12.75|12.78|12.61|12.92|13|13.05|13.02|12.83|12.58|12.87|13.25|13.26|13.69|14.26
02903|15456|/equities/artesian-resource|R2000VALUE|45.375|45.6285|45.52|45.33|45.15|45.835|47|47.24|46.85|46.893|46.0201|46.04|45.84|45.34|44.53|44.37|45.45|44.93|45.01|45.01|45.13|45.27|45.61|45.7|47.14|47.82|48.53|49.02|48|47.48|47.385|47.695|48.12|47.03|46.67|45.69|46.12|46.135|46.255|46.65||46.74|46.61|46.37|47.18|47.6|47.62|47.72|48.6833|48.49|48.97||49.015|48.205|47.94|48.085|48.26|49.78|49.48|49.22|48.4475|48.31|48.95|48.185|48.575|48.91||47.58|47.53|48.63|48.86|47.8104|48.5|54.83|54.6|53.76|54.64|54.62|54.49|54.48|54.37|54.2|54.71|53.65|53.68|53.39|54.78|54.56|55.2|55.14|56.18|55.9|55.78|54.95|54.5|54.3|54.975|55.35|57.385|57.4|57.05|56.8||56.716|55.59|54.86|55.05|54.27|54|53.61|53.35|53.29|51.31|51.4|51.3|51.6|52.4|51.69|52.18|52.16|52.26|51.49|51.81|54.08|54.45|54.77|54.25|54.77|54.02|54.15|55.9|56.65|56.73|58.07|58.5|58.41||58.06|57.18|56.6839|57.3|57.28|56.67|56.5|57.69|60.01|61.1|59.84|59.8|58.34|56.95|57.08|56.68|61.12|61.19|60.175|58.94|58.89|59.2|59.09|60||58.8|57.92|58.65|59.03|59.5|59.3|57.9|59.07|58.1||58.18|57.7197|57.6|56.27||55.36|54.1|54.19|53.848|53.33|52.07|52.81|54.44|54.85|54.27|55.25|54.4|54.75|54.12|53.63|53.4179|53.91|52.57|52.78|54.04|55.73||55.17|54.81|55.77|52.7322|52.465|51.93|51.0277|51.06|51.11|51.45|51|50.8799|50.29|49.81|49.96|50.94|51.41|52|52.49|51.97|51.61|50.31|50.195|48.435|47.82|48.64|48.91|46.99|46.76|45.44|45.9201|45.73|45.61|45.64|47.64|48.37|48.41|48.17|48.035|47.955|48.9455|49.52|49.8|50.84|51.98|52.52|53.02|54.4735|55|55.27|54.83|53.69|52.89
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE|17.46|17.23|17.03|17|16.73|16.3701|16.395|16.41|16.52|16.82|17.0205|17.28|17.62|17.65|17.52|17.59|17.79|17.51|17.445|17.36|17.39|17.35|17.23|17.44|17.65|17.75|17.71|17.69|17.62|17.6117|17.495|17.2575|17.2|17.302|17.43|17.2|17.15|17.27|17.0475|17.21||17.17|16.9551|16.6|16.58|16.35|16.13|15.97|16.3602|16.595|16.77||16.84|16.6301|16.58|16.59|16.62|16.7|16.69|16.77|16.551|16.43|16.125|15.86|15.9|15.86||15.77|15.7|15.87|16.2|16.16|16.21|16.26|16|16.07|16.1165|15.9009|16.03|16.085|16.0301|16.2|16.2|16.13|16.25|16.06|16.25|16.66|16.61|16.605|16.7|16.72|16.44|16.35|16.25|16.4|16.35|16.21|16.37|16.5|16.47|16.44||16.655|16.58|16.66|16.84|16.81|16.64|16.47|16.46|16.4772|16.06|16.0625|16.02|16.49|16.1|15.98|16.28|16.25|16.49|16.02|16.14|16.76|16.86|17.43|17.57|17.48|17.4|17.11|17.54|17.54|16.88|18.625|18.64|18.5601||19.11|18.89|19.05|19.08|19.14|19.03|19.18|19.37|19.42|19.5001|19.6701|19.66|19.405|19.16|19.2|19.08|18.98|18.6|18.55|18.45|18.15|18.25|18.32|18.505||18.65|18.65|18.46|18.2777|18.01|17.97|18.06|18.44|18.32||18.06|17.89|17.95|18.03||17.9|17.67|17.88|17.92|18.075|18.05|18.33|18.55|18.61|18.17|18.81|19|19.14|19.01|19.12|19.0601|18.922|20.745|20.18|20.13|20.44||20.3|20.25|20.15|20.22|19.71|19.86|19.845|19.83|19.9111|20.11|19.63|19.6805|20.025|19.9501|19.5|19.95|20|20.05|19.8945|19.85|19.9|19.22|18.91|18.51|18.5|18.37|18.54|18.2341|17.82|17.18|17.5244|17.355|17.39|17.74|17.82|18.01|18.5456|18.49|18.48|18.35|18.63|18.62|18.71|19.19|19.45|19.76|19.92|20.23|19.6|19.46|19.47|19.54|20.4
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE|22|21.6|21.4|22.044|22.202|21.8|22.606|22.4|22.5|22.6|24.4|24|24.8|25.2|25.43|26|25.6|25.8|26.2|25.6|26|25.8|25.696|25.6|26|25.6|26.2|26.6|27.5|27.2|26.4|26.2|27|27.4|27.4|27.8|28.4|28|27.2|27.4||26|25.2|25.4|25.4|25.4|25.4|26.2|26.4|25.4|28.4||27.6|29.4|28|32.2|32|32.6|31.6|31.2|32.4|33|33.8|33.4|32.4|34||36|35.2|37|37.8|37.6|37|36|34.2|36.4|36|33|31.8|31.8|31|32|30.422|30.6|30.8|31|31|30.8|30|31.4|31.4|30.4|30.3|30.952|30|29.602|28.6|27.9|26.6|27.4|26.4|26.6||26|26.4|27|27.2|26.236|24.2|25.6|25.6|26.4|26|26.2|28.2|28.2|28.2|28.2|28.4|28.8|27.8|25.4|25.4|27.6|31|31.31|30.6|32.4|32.2|31.8|30.908|30.5|30.2|29.4|29.6|28.2||28|27.4|27.6|27.2|27.2|28|27.6|28.4|29.4|29.168|29|28.6|29|28.2|28.2|28.4|28.8|29.2|30|28.4|27.4|27.2|28.2|30||29.1|28.2|28|29|27.4|27|28|27.006|26.4||23.8|24.4|23.6|24.946||25.8|25.4|24.6|25.2|25|25.2|25.2|26|26|26.2|26.6|26.43|26.9|27.8|27.6|27.8|28|27|25.9|25.002|26.2||26.2|25.794|26|25.8|25.8|25.2|25.4|25.164|25.4|25.6|25|25.4|26.4|26.4|27.8|27.8|27.8|27|27.6|26.8|26.4|27.4|27|28|28.6|28.4|28.4|28|27.8|28.3|28.4|28.6|29|29|29.2|29|30|29.4|29.4|29.4|31.2|32.75|33.8|33.6|34|34.4|34.4|35|35.2|35.2|36.9|35|35.2
02907|20652|/equities/newpark-resources-inc|R2000VALUE|5.8535|5.87|5.875|5.845|5.48|5.39|5.42|5.3|5.26|5.19|5.08|5.1|5.165|5.2|5.27|5.06|5.135|5.215|5.28|4.99|5.46|5.5|5.41|5.29|5.47|5.4|5.32|5.305|5.2715|5.26|5.315|5.2|5.18|5.2|5.33|5.25|5.21|5.07|5.01|5.11||5.19|5.22|5.27|5|4.87|4.745|4.61|4.66|4.57|4.53||4.41|4.21|4.15|4.15|4.085|4.21|4.31|4.275|4.05|4.035|3.7501|3.47|3.4|3.61||3.8|3.845|3.995|3.89|3.88|3.86|3.745|3.67|3.73|3.78|3.78|3.77|3.825|3.8|3.86|3.89|3.84|3.73|3.72|3.92|3.87|3.835|4|4.03|3.94|3.925|3.899|3.85|3.85|3.93|3.91|3.96|4.03|3.9904|3.9401||3.9|3.96|4.03|4.045|3.815|3.81|3.9|3.84|3.7101|3.65|3.735|3.89|3.9|3.78|3.7|3.755|3.87|4.31|4.31|4.515|4.58|4.65|4.71|4.68|4.56|4.57|4.42|4.34|4.21|4.06|4.18|4.08|4.17||4.22|4.29|4.22|4.53|4.52|4.36|4.34|4.4201|4.36|4.23|4.33|4.265|4.31|4.21|4.08|4.21|4.245|4.455|4.54|4.675|4.6|4.49|4.485|4.75||4.75|4.52|4.5325|4.4111|4.52|4.475|4.29|4.06|4.005||4.04|3.84|3.85|3.865||3.81|3.745|3.8|3.74|3.74|3.79|3.895|3.92|3.91|3.81|3.81|3.95|3.91|3.93|3.97|3.92|3.965|3.885|3.855|3.85|3.955||3.98|4.04|3.6181|3.875|3.935|3.96|3.865|3.81|4|3.85|3.795|3.8|3.69|3.575|3.4|3.13|3.44|3.47|3.42|3.48|3.41|3.29|3.32|3.26|3.215|3.1|2.985|3|2.965|2.94|2.855|2.78|2.81|2.93|2.92|2.805|2.73|2.64|2.515|2.48|2.45|2.42|2.385|2.435|2.69|2.73|2.8|2.7376|2.82|2.84|2.87|2.83|2.975
02909|17198|/equities/summit-financial|R2000VALUE|24.27|24.68|23.9|23.61|23.62|23.565|23.44|23.64|23.845|24|23.55|23.42|23.75|23.5|23.3|22.98|23.365|23.18|23.34|23.02|22.55|22.5|22.31|23|22.52|22.54|22|22|21.87|21.78|21.11|20.55|20.4|20.5497|20.3|20.1|20.05|19.85|19.67|20.35||20.53|20.64|21.44|21.17|21.19|21.31|20.2|20.45|21|20.8||20.55|20.84|20.795|20.82|20.59|20.715|21|21.05|19.66|19.49|19.19|18.9299|19.01|19.42||19.2|19.2|19.39|19.48|18.91|19.09|18.79|18.24|17.91|17.06|17.37|17.64|17.8|17.34|17.67|17.83|17.61|18.56|18.45|19.2|19.34|19.155|18.49|18.89|19|18.89|19.0107|19.1|18.9203|19.03|18.93|19.39|19.29|19.73|19.8||19.39|19.4|19.27|20.31|20.55|21|21.1501|21.255|21.275|20.545|20.56|21.67|21.75|21.53|21.7009|21.22|21.1|21.75|20.89|22.25|23.17|24.39|24.53|24.72|25.0381|25.05|25.254|25.47|25.53|25.5|25.6|25.53|25.27||25.6418|25.59|25.895|25.51|25.87|25.87|25.65|26.25|26.21|26.4|26.21|25.81|25.64|25.6001|25.05|25.06|24.55|24.32|24.58|24.66|24.39|24.2|24.42|24.9001||25.1|25.12|24.8|24.6|24.53|24.59|24.655|24.62|24.54||24.65|24.61|24.75|24.88||24.88|24.7|24.87|24.7|24.7|24.49|25.095|26.24|26.035|26.68|27.14|27.43|27.43|27.65|27.51|28.25|28.29|27.75|27.94|28.31|28.771||28.39|28.7117|28.57|28.3|28.04|28.2601|28.6|28.28|28.58|28.74|28.34|28.83|28.14|27.48|27.93|28.46|28.67|28.98|29.12|28.835|28.8496|28.74|28.5|27.69|27.1701|27.6546|28.04|27.82|27.62|26.89|26.79|26.5|26.59|26.38|27.26|27.54|27.5|26.63|26.94|26.7034|26.84|26.89|27.05|27.31|27.65|27.7901|27.25|26.93|26.65|27.02|27|27.91|28.55
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE|0.063|0.072|0.071|0.08|0.095|0.08|0.095|0.087|0.08|0.101|0.11|0.11|0.121|0.101|0.115|0.115|0.11|0.091|0.11|0.084|0.08|0.074|0.071|0.095|0.102|0.102|0.1|0.09|0.121|0.121|0.121|0.13|0.14|0.152|0.136|0.133|0.136|0.151|0.18|0.132||0.38|0.25|0.285|0.283|0.329|0.355|0.4|0.51|0.519|0.539||0.52|0.539|0.539|0.539|0.539|0.539|0.539|0.51|0.54|0.567|0.55|0.538|0.55|0.55||0.559|0.56|0.56|0.56|0.564|0.57|0.58|0.58|0.58|0.58|0.58|0.58|0.61|0.609|0.612|0.61|0.58|0.58|0.58|0.62|0.62|0.631|0.62|0.62|0.62|0.63|0.637|0.62|0.61|0.612|0.6|0.58|0.58|0.57|0.563||0.563|0.563|0.57|0.552|0.552|0.56|0.55|0.553|0.55|0.54|0.664|0.585|0.566|0.54|0.55|0.573|0.53|0.533|0.543|0.655|0.713|0.752|0.74|0.74|0.76|0.751|0.71|0.72|0.75|0.742|0.743|0.731|0.74||0.78|0.762|0.78|0.769|0.74|0.77|0.764|0.792|0.8|0.825|0.79|0.77|0.77|0.79|0.81|0.781|0.771|0.71|0.71|0.717|0.71|0.701|0.76|0.861||0.763|0.721|0.722|0.718|0.728|0.73|0.75|0.7|0.68||0.68|0.654|0.67|0.682||0.75|0.76|0.75|0.74|0.78|0.802|0.915|0.96|0.97|1.06|1.16|1.22|1.23|1.29|1.41|1.48|1.74|2.5|2.48|2.62|2.62||2.56|2.55|2.54|2.71|2.66|2.65|2.72|2.7|2.63|2.67|2.53|2.66|2.76|2.75|2.8|2.84|2.87|2.84|2.85|2.8|2.81|2.76|2.76|2.85|2.92|2.82|2.61|2.51|2.88|3.11|3.2|3.021|3|2.81|2.61|2.49|2.38|2.236|2.01|2.17|2.317|2.18|2.002|2.27|2.01|2.409|2.465|2.6|2.75|2.86|2.85|2.97|2.9
02912|958240|/equities/provident-bancorp-inc|R2000VALUE|9.3|9.35|9.2001|9.12|9.29|9.28|9.45|9.38|9.225|9.16|9.3|9.6|9.62|9.65|9.61|9.69|9.52|9.53|9.75|9.55|9.5|9.49|9.73|9.53|9.28|9.3|9.05|8.99|9.07|8.99|9.02|8.85|8.74|8.79|8.76|8.42|8.5675|8.46|8.3504|8.43||8.26|8.22|7.89|7.8|7.91|7.9003|7.88|8.22|8.015|7.8||7.94|8.02|8.07|8.18|8.1|8.03|8|8.15|7.76|7.88|7.54|7.14|7.61|8.075||7.965|7.91|7.83|8.07|8.04|7.92|7.77|7.5|7.37|7.85|7.64|7.5|7.21|7|6.59|5.98|5.76|6.32|6.46|6.63|6.78|7.04|6.98|7.01|7.0198|7.12|7.465|7.115|7.03|6.63|6.52|6.37|6.315|6.37|6.36||6.4|6.31|6.36|6.7626|6.6|6.53|6.71|6.97|7.13|7.05|7.31|7.71|7.75|7.37|7.17|7.61|7.4|7.835|6.75|7.91|8.47|8.75|8.99|8.985|8.97|8.905|9.08|9.16|9.05|9.16|9.245|9.24|9.25||9.44|9.04|8.91|8.99|9.02|8.85|8.66|8.76|8.81|9|9.27|8.86|8.8201|8.86|8.83|8.12|8.03|8.23|8.25|8.27|8|7.84|7.41|7.42||7.3075|7.25|7.05|7.01|7.02|7.13|7.01|7.35|7.24||7.26|7.05|6.99|7.21||7.14|7.21|7.36|7.17|7.06|7.01|7.02|6.96|7.16|6.85|6.84|6.82|6.24|6.1|6.15|6.56|6.79|6.895|6.63|6.78|7.02||6.95|6.985|6.82|7.34|7.05|7.89|10.06|11.4|11.66|11.94|11.86|12|12.19|12.39|12.33|12.38|12.355|12.29|12.78|12.38|12.07|12.25|12.01|11.975|12.155|12.25|14.54|14.9|14.94|14.26|14.26|14.12|14.08|14.15|14.54|14.58|14.38|14.15|14.21|14.13|14.14|14.11|14.11|14.16|14.3|14.21|14.17|14.08|14.05|14.27|14.21|14.26|14.37
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE|26.205|26.1|23.75|25.73|25.74|26.01|26.46|26.66|26.51|26.89|26.67|26.74|26.56|26.55|26.75|26.4|26.59|26.72|26.55|26.26|26.11|26.27|26|26.04|24.55|25.09|25.31|25.16|24.78|24.82|24.29|23.935|23.34|23.72|23.32|23.01|22.75|22.69|22.38|22.78||21.9601|22.47|22.715|22.66|22.79|22.56|22.49|22.76|23.35|23.47||23.6|23.65|23.62|23.5|23.14|23.24|23.555|23.05|22.274|22.42|22.03|21.89|21.7039|21.58||21.66|21.515|21.69|21.14|20.76|21.67|21.3|20.58|20.21|20.22|19.98|19.87|20.01|19.91|19.98|19.34|18.75|19.78|19.73|20.31|20.2005|20.3|20.11|20.37|20.84|20.55|20.6592|20.36|20.7001|20.86|20.7|20.86|20.82|21.1601|21.01||20.91|20.503|20.68|21.2|21.03|21.1101|21.36|21.485|21.84|21.2|21.36|21.78|22.315|22|21.76|22.01|22.3001|23.015|21.595|23.18|24.49|25.1509|25.15|25.49|25.134|25.4|25.87|25.6754|26.58|26.59|26.64|26.216|26.86||27.155|26.88|27.18|27.2|27.62|27.34|27.58|28.02|27.92|27.885|27.9074|27.9101|27.62|27.54|27.485|28.11|27.26|27.46|27.85|27.2901|27.28|27.31|27.54|28.38||28.16|27.56|27.78|27.83|27.72|28.1|27.69|27.585|27.2||27.2|27.8001|27.6|27.93||27.88|27.56|28.14|27.76|27.79|27.64|27.66|28.86|29.43|29.9|30.01|30.33|30.31|30.14|30.1|30.43|30.71|29.79|30.36|30.14|31.1||30.89|30.97|30.86|30.9|30.22|30.71|30.62|30.56|30.74|30.35|30.13|30.3|30.37|30.35|29.81|30.27|30.44|31.08|30.538|30.13|29.62|29.2|28.32|28.2115|29.34|29.495|29.81|29.58|29.5|28.24|28.09|28.12|28|28.05|28.0034|28.08|27.53|27.6|27.42|27.29|27.4|27.19|27.425|27.1245|27.88|28.18|28.0123|27.65|27.39|27.35|27.3|27.2|27.63
02914|16752|/equities/northrim-bancorp|R2000VALUE|42.6|42.21|41.72|42.63|42.44|42.35|42.76|43.75|44.16|44.74|45.57|46.645|47.03|48.01|48.2378|48.55|48.995|49.0163|48.09|47.58|47.085|47.393|46.13|46.485|45.03|44.725|43.75|43.84|43.34|43.42|41.69|40.98|40.01|39.75|39.23|38.73|39.56|39.49|38.54|38.63||39.33|38.685|38.05|37.61|37.25|37|36.91|39.64|40.52|40.31||40.59|40.78|41.2|40.31|40.16|40.28|40.33|40.38|39.89|39.45|39.5|37.66|37.41|37.3||38.065|38.77|38.16|37.82|36.95|37.2|37.245|35.4101|35.4|34.825|34.805|34.72|35|35.0701|36.18|36.85|35.15|36.03|34.13|34.55|33.29|41.23|41.14|41.7|43.61|44.75|45.12|44.88|44.6101|44.9|45.055|45.23|45.3279|44.93|44.75||44.7744|44.39|45.36|46.795|46.63|46.56|46.76|47.02|46.77|45.02|45.15|46.42|45.43|45.02|44.6|45.0668|44.96|46.445|45.42|48.52|49.67|49.83|51.75|52.26|52.11|51.78|52.39|52.36|52.5|52.355|52.47|52.36|52.79||52.54|52.93|53.3|53.5|54.02|53.87|53.87|54.09|54.56|54.59|54.22|53.86|53.545|52.3|52.94|52.535|52.33|52.43|52.63|52.545|52.91|52.82|53.66|54||53.9|54.11|54.11|54.31|54.17|53.8765|53.9|54|54.22||54.1235|54.36|54.1043|54.56||54.3|54.08|53.83|53.65|53.515|53.04|53.2901|54.34|54.675|54.95|54.755|55.08|54.77|54.25|55.12|55.44|55.18|54.62|54.58|54.82|55.98||55.11|54.285|54|54|53.51|53.1008|53|52.9|51.85|51.62|50.975|50.77|50.05|49.75|48.66|48.255|48.244|47.61|46.77|44.48|43.57|43.495|42.85|42.6|42.57|42.86|43.13|43.45|43.13|42.02|42.085|42.0572|42|42.08|42.82|42.64|41.91|41.5|41.25|41.11|41.6|41.42|41.39|41.31|41.7|42|42.05|42.0956|42|41.7499|41.45|41.12|41.45
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE|13.25|12.75|12.765|12.75|12.379|11.625|11.4|11.2525|11.125|11|11.25|11.325|11.9375|12.2525|11.3775|10.25|11.2525|11.6275|13.0125|13.25|12.775|13.855|13.545|13.25|13.715|14.525|14.5|14.5|14.525|15.025|14.9375|13.315|12.83|13.0575|12.25|11.755|11.2975|11.7625|9.525|10.3025||10.5275|8.7525|9.2875|8.805|8.5275|9|9.25|10.375|2.66|3.3125||3.3525|3.4875|3.45|3.4|3.25|3.25|3.105|3.1125|3.0625|2.85|3.125|3.19|3.14|3.1275||3.375|3.4525|3.36|3.6875|3.65|3.65|3.65|3.6225|3.565|3.555|3.8|3.95|4.05|3.93|3.85|3.9075|3.9|3.875|4.0875|4.025|4.025|3.875|3.8|3.8|4.0425|3.7175|3.8425|3.8775|3.65|3.525|3.625|4.25|4.025|6.4|6.4||6.4625|6.585|6.7525|7|7.125|7.25|7.25|7.3225|7.5|7.74|8.0425|8.15|7.5|7.5|7.79|8|7.5|9|8.75|9.275|10.025|9.625|9.5|9.555|9.25|9.585|9.7875|9.55|9.5|8.3325|10.75|11.25|11.2775||11.885|11.5|11.51|11.79|12.7525|12.25|12.6275|12.5|12.5|12.375|12.025|12|11.825|11.925|12|12|11.7525|11.985|12.325|12.25|12.1025|12.75|13.7025|13.25||12.75|12.5|12.5625|12.375|12.25|11.9075|10.325|10|10.4525||8.775|8.6775|8.625|8.525||8.525|8.5|8.5|8.525|9|9.35|9.4675|9.3625|9.51|8.7625|8.9|9.35|10.25|10.48|11.6|10.3875|10.1375|9.7775|30.39|30|29||29.75|30.25|29|28.25|29.25|30.475|31.4325|32.75|34.25|31.5|30.5|30.25|27.2525|26.25|25.5025|24.0025|25.5|19.3|16.495|12|12.05|12.2525|12.0075|11.7525|11.6263|11.755|11.75|11.78|11.75|11.505|11.8175|12|11.5025|12.525|12.5|13|12.7525|12.5|12|11.25|11.25|10.85|10.515|10.75|11.55|12.075|12.275|12|12.25|11.9925|11.53|12.0525|12.0025
02917|24438|/equities/biotime|R2000VALUE|1.34|1.35|1.32|1.32|1.35|1.36|1.37|1.37|1.34|1.38|1.39|1.42|1.4|1.4006|1.41|1.38|1.37|1.4|1.37|1.38|1.41|1.42|1.37|1.39|1.36|1.35|1.37|1.4|1.4|1.42|1.36|1.35|1.34|1.36|1.38|1.38|1.35|1.36|1.31|1.33||1.36|1.375|1.36|1.35|1.32|1.33|1.34|1.46|1.44|1.4||1.41|1.46|1.42|1.3707|1.37|1.295|1.28|1.33|1.29|1.2604|1.2636|1.25|1.26|1.24||1.27|1.28|1.31|1.31|1.34|1.35|1.34|1.36|1.35|1.38|1.38|1.4|1.42|1.42|1.43|1.4|1.4|1.36|1.32|1.3|1.36|1.33|1.32|1.29|1.34|1.3212|1.36|1.37|1.37|1.365|1.375|1.35|1.37|1.355|1.34||1.36|1.36|1.45|1.49|1.4141|1.42|1.3753|1.37|1.3842|1.34|1.38|1.36|1.3799|1.34|1.34|1.33|1.34|1.38|1.36|1.35|1.37|1.36|1.34|1.36|1.37|1.35|1.34|1.27|1.23|1.22|1.24|1.26|1.255||1.34|1.34|1.32|1.33|1.3|1.33|1.4|1.3911|1.395|1.39|1.39|1.3793|1.4|1.45|1.39|1.38|1.38|1.44|1.46|1.46|1.43|1.41|1.43|1.5||1.47|1.37|1.39|1.32|1.3|1.295|1.16|1.19|1.21||1.08|1.06|1.03|1.04||1.06|1.12|1.18|1.14|1.2|1.23|1.24|1.29|1.33|1.22|1.22|1.25|1.26|1.39|1.41|1.42|1.43|1.41|1.38|1.37|1.4||1.42|1.41|1.4|1.42|1.28|1.27|1.3|1.36|1.3|1.26|1.22|1.22|1.22|1.29|1.3|1.3|1.315|1.26|1.2|1.16|1.13|1.09|1.05|1.0346|1.035|1.02|1.07|1.0601|1.02|1.03|1.075|1.14|1.16|1.17|1.17|1.17|1.175|1.1|1.13|1.15|1.14|1.12|1.12|1.11|1.17|1.18|1.18|1.18|1.23|1.29|1.26|1.26|1.29
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE|9.79|9.66|6.245|6.28|6.38|6.47|6.315|6.42|6.44|6.395|6.35|6.365|6.355|6.37|6.46|6.24|6.16|6.15|6|6.09|6.16|6.26|6.14|6.07|6.11|6.07|6.03|6.1|6.0999|6.36|6.285|6.245|6.145|6.26|6.31|6.355|6.22|6.14|5.98|6.07||6.08|6|5.87|5.895|5.72|5.64|5.64|5.76|5.77|5.8774||5.945|5.88|5.98|6.08|6.07|6.14|6.205|6.3|6.115|6.11|5.905|5.77|5.73|5.78||5.77|5.655|5.8099|5.86|5.87|6.025|6.03|5.955|5.96|5.945|5.97|5.93|6.015|6.0099|6.0909|6.19|6.115|6|5.83|6.14|6.16|5.995|6.23|6.21|6.33|6.33|6.36|6.47|6.52|6.4|6.32|6.26|6.28|6.32|6.28||6.36|6.335|6.415|6.5|6.62|6.51|6.4|6.13|6.08|5.755|5.865|5.89|6.13|6.05|6.03|6.44|6.45|6.65|6.8294|7.13|7.375|7.72|7.685|7.85|8.43|8.34|8.37|8.36|8.46|8.31|8.5|8.5|8.39||8.5|8.55|9.21|9.17|8.95|8.98|9.175|8.98|9.115|9.075|9.21|9.285|9.01|9.08|9.02|9.06|8.985|8.891|8.85|8.8001|8.56|8.48|8.499|8.59||8.61|8.61|8.3096|7.93|8.01|8.06|7.93|8.19|8.13||8.36|8.1|8.12|8.3084||8.2896|8.1765|8.3932|8.7129|8.6946|8.6475|9.0243|9.175|9.2127|9.0432|8.77|8.6664|8.5816|8.6098|8.6946|8.7511|8.9395|8.77|8.7417|8.7135|8.7511||8.8924|8.7794|8.7511|8.949|8.6852|8.949|9.1562|9.1185|9.1845|8.8077|8.1954|8.2048|8.0541|8.1012|8.2236|8.4591|8.6664|8.4403|8.2048|7.9599|7.9504|7.762|7.6019|7.5171|7.503|7.5736|7.6678|7.5171|7.2534|7.0273|7.1686|7.178|7.2816|7.357|7.6349|7.5831|7.7809|7.3852|7.4171|7.1592|7.5454|7.536|7.3287|7.3099|7.7432|8.4874|9.1091|9.0903|8.899|9.2033|9.0808|9.2504|9.5612
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE|4.075|4.04|4.06|4.08|4.22|4.24|4.4|4.5|4.5574|4.6|4.62|4.7|4.76|4.8|4.7501|5.24|5.31|5.28|5.24|5.25|5.47|5.51|5.44|5.41|5.4|5.5|5.4|5.39|5.38|5.56|5.52|5.4|5.35|5.33|5.28|5.21|5.12|5.08|5.12|5.15||5.1886|5.24|5.08|5.16|5.2|5.26|4.9|4.51|4.59|4.53||4.63|4.6|4.55|4.61|4.54|4.72|4.72|4.75|4.59|4.52|4.5|4.35|4.56|4.77||4.76|4.51|4.4166|4.57|4.68|4.77|4.75|4.71|4.65|4.6601|4.59|4.56|4.21|4.47|4.51|4.66|4.53|4.6|4.41|4.54|4.36|4.05|3.9738|3.96|3.76|3.58|3.51|3.53|3.64|3.61|3.66|3.66|3.69|3.84|3.77||3.75|3.8|3.8|3.97|4.045|3.97|3.935|4.04|4.13|4.15|4.165|4.26|4.29|4.16|4.2|4.33|4.36|4.59|4.71|4.88|4.67|4.52|4.6|4.61|4.83|4.64|4.59|5.82|5.91|5.8|5.8714|5.8|5.89||6.03|6|5.9615|5.99|5.98|5.965|6.12|6.18|6.18|6.32|6.3|6.26|6.16|6.01|5.96|5.97|5.91|5.9|6.01|6.02|5.8|5.83|6.12|6.24||6.45|6.36|6.24|6.24|6.3|6.35|6.29|6.115|5.81||5.65|5.62|5.6|5.74||5.69|5.59|5.68|5.6111|5.61|5.68|5.81|6.04|6.06|5.9|6.04|5.98|6|6.03|6.1|6.2|6.14|6.08|6.12|6.04|6.31||6.3|6.28|6.27|6.5|6.5|6.7|6.72|6.7|7.02|6.92|6.915|8.3|8.22|8.15|8.05|8.43|8.74|8.87|9.17|9.32|9.55|9.35|9.21|9.132|9.06|9.1956|9.35|9.36|9.21|8.92|9.1|9.23|9.14|9.19|9.47|9.45|9.42|9.34|8.53|8.47|8.84|8.68|8.75|8.645|9.1|9.37|9.26|9.53|9.28|9.36|9.3245|9.73|10.18
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE|9.43|9.47|9.56|9.575|9.76|9.77|9.89|9.97|9.96|10.165|10.05|10.1505|10.28|10.36|10.115|10.58|10.45|9.75|10.06|10.09|10.295|10.61|10.41|10.3|10.19|10.11|9.93|10.14|10.1|9.95|9.75|9.78|9.87|10.04|9.94|9.505|9.26|9.29|8.872|8.75||8.74|8.66|8.35|8.975|9.154|9.01|9.27|9.39|9.51|9.36||9.82|9.77|9.69|9.66|9.44|9.295|9.42|9.5|9.21|9.1999|9.27|9.11|9.02|9.135||9.17|9.14|9.21|9.2926|9.48|9.525|9.69|9.52|9.32|9.2|9.2|9.14|9.21|8.95|8.88|9.04|9.36|9.97|9.76|9.32|9.11|9.04|8.99|8.955|8.985|9.06|9.01|9.02|9.07|9.02|9.0675|9.07|9.051|9.06|8.85||8.83|8.8|8.7|9.275|9.25|9.14|8.54|10.275|10.42|10.42|10.56|10.88|11|10.97|10.77|11|10.55|11.01|10.51|10.44|11.72|11.65|11.715|11.75|12.09|11.9|11.89|11.96|11.94|11.87|11.98|12|11.99||12.07|12.1|12.07|12.035|11.975|11.99|12.1|12.55|12.51|12.54|12.31|12.28|12.02|11.825|11.68|11.61|11.55|11.34|11.3|11.07|10.7|10.75|10.87|11||10.862|10.84|10.57|10.24|10|9.89|9.76|9.84|9.74||9.91|10|9.955|10.05||10.26|10.2|10.36|10.31|10.35|10.48|10.555|10.83|10.91|10.5|10.66|10.48|10.54|10.435|10.55|10.63|10.74|10.44|10.48|10.5814|10.68||10.47|10.71|10.6782|10.69|10.55|10.705|10.91|10.85|10.73|10.89|10.58|10.805|10.72|9.82|9.65|9.84|9.95|10.015|9.97|9.86|10.01|9.61|9.52|9.41|9.6134|9.3449|9.726|9.609|9.2063|8.8426|8.8339|7.7946|7.8206|7.734|7.9072|7.8553|7.7254|7.5781|7.6214|7.5954|7.7773|7.3962|7.4655|7.4136|7.6561|7.8986|7.9592|7.8812|7.6604|7.7254|7.6474|7.6562|7.9895
02921|1089602|/equities/amalgamated-bank|R2000VALUE|17.43|17.28|17.35|17.51|17.75|17.72|18.27|18.503|18.56|18.58|18.45|19.1|19.32|19.24|19.32|19.14|19.7|19.46|19.32|19.2|19.27|19.75|19.175|18.5075|19.55|19.58|19.3|19.09|18.78|18.14|17.47|17.15|16.75|16.6|16.5|16.18|16.09|15.89|15.56|15.97||16|16.06|16.01|15.62|15.52|15.5|15.3|15.68|15.99|16.11||16.22|16.645|16.57|16.3444|16.16|16.31|16.26|16.37|15.35|15.13|14.7689|14.17|14.06|14.27||14.38|14.5|15.03|15.35|14.84|14.89|15.33|14.31|14.05|14.3|14.05|14.18|14.41|14.67|14.95|15.2|14.19|14.81|14.91|15.93|16.16|16.15|16.24|16.48|17.3|17.17|17.215|17.165|17.035|16.94|17.04|17.1|17.27|17.34|17.23||16.87|16.9|17.23|17.87|17.295|17.64|18.01|17.72|18.25|17.81|18.02|18.84|19.25|18.71|18.75|18.85|18.29|18.875|17.79|20.11|20.96|21.91|22.215|22.76|22.855|23.01|23.24|23.17|23.24|23.275|23.48|23.675|24||23.625|23.195|22.89|22.95|22.815|22.65|22.52|22.445|22.5|22.58|22.82|22.52|22.62|22.3|22|21.71|23.2135|22.67|22.925|22.9|22.75|22.5|22.71|23.11||22.9|22.75|22.78|23.015|23.09|23.54|23.055|23.23|22.78||22.41|22.83|22.99|23.0583||22.87|22.81|22.7337|22.75|23.66|23.3|23.9|24.27|24.59|25.03|24.61|24.5|24.91|26.05|25.79|26.09|25.9613|25.9086|26.01|26.315|25.47||25.27|25.07|24.98|25.29|25.43|25.54|24.71|23.94|23.86|24.22|23.375|23.001|23.72|23.74|24|24.51|23.05|22.68|23.09|23.2|22.7175|23.15|23.34|22.85|22.89|23.22|23.61|23.6116|23.375|21.1|22.18|22.1043|22.45|22.36|22.43|22.52|23.17|22.52|22.445|22.575|22.87|22.91|22.83|22.74|23.23|23.08|22.91|21.9123|22.36|22.92|22.71|22.53|22.71
02922|1081658|/equities/kezar-life-sciences|R2000VALUE|15.6|15.5|14.8|13.45|13.8|12.6|12.3|12.75|13.7|14.4|14.4|14.1|13.5|20|19.8|20.4|20.7|21.2|21.3|21.35|21.65|21.9|21.5|21.25|22.1|22|22.65|24|23.6|22.9|23.4|24.1|24.1|24.6|24.85|24.65|24.8|23.8|23.7|23.6||23.9|23.7|22.9|23.3|22.9|23.3|22.45|22.9|24.05|24.75||24.85|23.65|26|24.7|23.5|23.6|24.6|29|28.3|28.6|27.25|27.6|27.6|27.7||26.6|26.6|28|29.95|28.8|26.5|25.65|28.009|28.086|25.6|25|25.55|25.55|25.5|25.8|25.9|24.8|24.8|24.4|23.5|23.2|23.3|23.6|24.2|24.4|24.5|24.3|24.2|23.8|24|23.1|23.9|23.3|23.25|22.5||23.15|23.05|26.8|30|30.9|31.3|31.75|32|33.2|31.9|33.25|35.2|35.5|35.75|35.5|37.5|45.4|49.9|46.5|45.25|52.2|55.4|55.9|54.7|54.85|53.15|56|61.5|62.4|61.6|62.1|61.9|61.55||62.7|62.8|63.7|63.3|63.4|63.65|64|64.5|66|68.2|70.65|69.3|68.05|69.2|66.9|67|66.05|67.7|67.5|62.9|61.6|61.65|62.2|64.4||66.1|59.85|57.7|57.5|63.2|66.8|68.9|69.1|68.6||67.9|65.8|65.8|65.7||67.85|67.4|67.3|65.7|65.3|66.5|67.8|70.9|70|69.75|68.7|69.701|69.7|69.55|69.9|71.9|74.1|74.6|70.4|73.4|73.55||75.9|73.9|74.5|74.5|73.5|74.8|78.3|76.3|72.6|66.5|63.5|68.7|69.7|69.95|70.7|73.4|74.8|74.2|72.5|72.1|75.4|74.7|70.895|71.2|71.3|70.9|73.7|81|82.6|76|74.65|75.3|75.6|76.2|77.4|80.5|84|84.7|85.3|82.1|85.6|80|79.6|77.2|78.1|80.3|83.6|86.1|90.2|95.4|94.1|92.2|97
02923|102889|/equities/cymabay-therapeu|R2000VALUE|13.49|13.26|12.76|13.21|12.99|12.21|11.84|11.27|11.34|11.69|11.635|12|13.09|12.52|12.135|11.93|11.885|12.18|12.17|12.33|12.68|12.25|11.79|11.5|11.41|11.4|11.515|11.215|11.25|11.49|11.08|11.49|11.405|10.97|10.89|10.735|10.715|11|10.77|11.015||10.96|10|7.78|7.44|7.2609|7.37|7.76|8.34|8.25|8.09||8.07|8.35|8.7|8.96|8.945|9.1|9.29|9.355|9.415|9.33|9.13|8.89|8.78|8.735||8.53|8.39|8.385|8.495|8.675|8.93|8.99|8.93|9.13|10.19|10|10.17|10.33|9.99|10.17|10.3|9.82|9.98|10.1|10.69|10.3|10.01|9.765|9.73|10.1609|10.15|9.99|9.1903|9.73|8.92|8.745|8.73|8.665|8.91|8.66||8.495|8.48|8.47|8.56|8.414|8.59|8.6|8.655|8.46|8.445|8.705|8.76|8.755|9.29|9.05|8.62|8.91|8.86|8.0216|8.015|8.88|8.93|8.73|8.3714|7.93|7.95|8.0216|7.665|7.8|7.35|8.14|7.91|7.65||8|7.82|7.81|7.91|7.925|8.25|8.31|8.3239|8.295|8.23|8.42|8.18|8.39|8.1125|7.7488|7.765|7.73|7.51|7.02|6.595|6.61|6.35|6.592|6.64||6.03|5.93|5.91|5.88|5.8013|5.745|5.87|5.67|5.8712||5.9|5.5391|5.41|5.27||5|4.76|4.565|4.4|4.42|4.26|4.04|4.025|3.99|3.91|3.87|3.83|3.84|4.02|4.0278|3.855|3.355|3.23|3.215|3.27|3.27||3.21|3.17|3.17|3.26|3.27|3.35|3.66|3.46|3.47|3.29|3.155|3.3208|3.25|3.25|3.39|3.47|3.41|3.41|3.29|3.35|3.41|3.37|3.24|3.2099|3.26|3.28|3.37|3.32|3.295|3.2275|3.23|3.24|3.285|3.375|3.39|3.395|3.46|3.4|3.47|3.44|3.52|3.45|3.3101|3.36|3.435|3.53|3.79|3.82|3.695|3.84|3.725|3.605|3.58
02924|16836|/equities/orrstown-financial|R2000VALUE|21.71|22|22.01|22.1591|22.31|22.103|22.0401|22.39|22.5948|22.4|22.23|22.39|22.83|23.19|23.5|23.19|23.46|23.41|23.085|23.185|22.83|23.1245|23.313|22.35|22.03|21.46|21.05|21.33|19.5201|20.11|19.7|19.43|18.9088|19.2897|19.3401|19.25|19.645|19.35|19.13|19.26||18.58|19.04|18.75|18.8|18.7887|17.6206|17.92|18.4745|19.22|18.91||19.46|19.56|19.7|19.26|19.15|19.75|19.73|20.2|19.16|18.5|18.25|18.23|17.985|18.04||18.025|18.19|18.0178|17.96|17.275|17.21|16.5|16.49|15.76|16.01|15.52|15.56|15.7|16.06|16.25|16|16.185|17.15|17.89|18.95|18.78|18.54|18.23|18.23|18.74|18.67|18.71|18.25|18.31|18.96|19.15|19.45|19.28|19.28|19.27||19.66|19.5|19.54|19.86|19.84|19.688|19.94|19.71|19.66|19.9249|20.16|20.07|20.25|19.85|19.3|19.1|19.82|19.85|20.365|21.54|22.25|22.365|21.9101|21.88|22.93|22.6841|23|23|22.78|22.85|23.18|23|23.02||23.07|22.8701|23.5|22.98|22.46|23.2564|23.76|24.3|24.5815|24.45|24.62|24.44|24.25|24.15|24.19|23.66|23.55|23.34|23.1|22.9775|23.17|22.75|22.91|23.66||23.78|23.86|23.25|22.76|22.91|22.94|22.83|22.85|23.085||23.03|23.19|23.31|23.2061||23.59|23.81|24.9|25|25.0409|24.3301|24.575|25.03|25.65|25.82|25.61|26.66|27.41|26.8|26.5|26.76|26.69|26.13|26.82|26.98|27.16||27.11|26.6844|26.75|26.9|26.59|26.84|26.575|26.02|26.35|26.05|25.3988|25.49|25.5|25.26|25.3|25.6|26.21|26.15|25.7|25.55|25.27|25.24|24.51|24.45|24.17|24.685|24.18|24.59|24.37|23.1|22.9559|23.13|23.23|23.31|24|24.52|24.55|24.106|23.92|24.08|24.075|24.13|24.48|24.24|24.78|25.2|25.28|25.19|24.625|24.99|24.58|24.76|25.12
02925|31038|/equities/howard-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE|3.12|3.08|3.06|3.11|3.1501|3.195|3.19|3.15|3.23|3.3|3.3173|3.3|3.3294|3.33|3.338|3.28|3.3|3.29|3.24|3.2|3.24|3.32|3.2023|3.16|3.24|3.23|3.18|3.18|3.21|3.2094|3.2|3.23|3.28|3.33|3.36|3.29|3.27|3.19|3.13|3.17||3.24|3.232|3.175|3.18|3.22|3.24|3.22|3.23|3.25|3.25||3.33|3.32|3.27|3.25|3.255|3.3|3.365|3.49|3.3813|3.41|3.28|3.17|3.14|3.22||3.325|3.36|3.561|3.66|3.59|3.55|3.57|3.58|3.48|3.48|3.51|3.49|3.61|3.6|3.63|3.495|3.36|3.44|3.55|3.63|3.645|3.5825|3.52|3.59|3.7|3.54|3.68|3.635|3.73|3.73|3.8|3.715|3.69|3.66|3.55||3.56|3.525|3.62|3.61|3.65|3.62|3.66|3.6|3.595|3.51|3.55|3.55|3.5|3.37|3.3|3.36|3.4301|3.59|3.47|3.52|3.49|3.63|3.63|3.64|3.655|3.7|3.7112|3.715|3.67|3.55|3.41|3.27|3.22||3.24|3.2|3.2|3.25|3.22|3.21|3.22|3.23|3.2|3.2117|3.29|3.255|3.26|3.18|3.16|3.18|3.08|3.0745|3.11|3.1|3.08|3|3.04|3.035||3.01|3.04|3.02|2.85|2.9|2.82|2.71|2.72|2.84||2.85|2.75|2.81|2.86||2.85|2.85|2.93|2.76|2.735|2.7837|2.79|2.75|2.76|2.68|2.68|2.615|2.592|2.7344|2.7|2.68|2.75|2.76|2.8|2.77|2.87||2.88|2.9|2.81|2.9206|2.941|3.02|3.07|2.935|2.83|2.72|2.67|2.76|2.71|2.57|2.52|2.54|2.57|2.51|2.54|2.56|2.7|2.625|2.61|2.58|2.64|2.695|2.745|2.7|2.65|2.47|2.47|2.45|2.495|2.57|2.59|2.56|2.57|2.5|2.45|2.3511|2.5|2.51|2.57|2.7|2.89|3|3.03|2.92|3.05|3.23|3.25|3.22|3.29
02928|16659|/equities/mid-penn-bancorp|R2000VALUE|22|21.58|21.3308|21.19|21.03|21.3|21.445|21.28|21.07|21.01|21.24|21.87|22.4|22.68|23.26|23.35|23.75|23.7|23.55|23.39|23.35|23.4|23.895|24.1608|23.9|23.79|23.96|23.795|23.99|23.67|22.885|22.74|22.33|22.5|22.5|22.095|22.45|22.11|21.71|22.38||21.946|21.785|22.765|22.9|23.07|22.995|22.66|23.11|23.76|23.79||23.8893|24.55|24.67|24.45|24.31|24.505|23.91|25.14|23.35|23.05|22.77|22.13|22.06|22.53||22.19|21.89|22.47|22.0263|21.12|21.06|21.02|19.8601|19.78|19.7|18.91|18.87|18.32|18.45|19.35|19.5|18.25|19.3|19.75|21.79|22.11|21.507|21.45|22.82|23.27|23.13|23.33|23.44|23.515|23.46|23.92|24.44|24.4|24.72|24.51||24.6|24.52|24.61|25.39|25.3|25.36|25.41|25.5|25.53|25.52|25.6704|26.04|27.06|26.72|26.35|26.1201|25.5889|25.9|25.62|27.23|28.28|29.25|29.45|29.52|29.72|30|30.03|30.49|30.4201|30.255|30.71|30.65|30.86||31.14|31.01|30.99|30.88|31.28|31.15|31.24|31.67|31.36|31.83|31.86|30.96|31.29|30.75|30.4|30.23|30|29.86|30.17|30.27|30.18|30.15|30.06|30.215||30.06|30.34|30.22|30.29|30.2|30.32|30.06|30|29.5229||29.84|30.33|30.19|30.95||30.98|30.99|31|30.655|30.7188|30.2908|30.71|31.51|32|32|31.86|31.93|31.78|32.32|32.32|32.565|32.68|32.355|32.51|32.75|33.425||33.6|32.845|33.32|33.12|33.36|33.2|33.38|33.34|33.38|33.06|32.25|32.64|32.64|32.6|32.2026|33.06|33.44|33.66|31.0301|31.4453|32.42|31.875|31.1|31.5|31.1|30.99|31.295|31.17|31.025|29.085|29.29|29.36|29.08|29.21|30.02|29.74|28.6883|28.4503|28.7|28.5405|27.62|28.19|28.27|28.5673|28.74|28.4905|29.02|29.2|28.46|27.4987|28.4|28.43|28.885
02929|30911|/equities/radiant-logistics-inc|R2000VALUE|6.6301|6.61|6.58|6.69|6.67|6.66|6.64|6.54|6.52|6.03|6.59|6.84|7.06|7.18|7.26|7.15|7.285|7.26|7.34|7.42|7.53|7.6|7.4|7.335|7.25|7.21|7.33|7.375|7.305|7.45|7.48|7.185|7|6.91|6.87|6.83|6.75|6.69|6.52|6.59||6.6004|6.605|6.61|6.66|6.604|6.5|6.58|6.61|6.55|6.55||6.51|6.45|6.5|6.63|6.495|6.44|6.55|6.49|6.3116|6.4|6.255|6.175|6.125|6.13||6.06|6.06|6.2|6.38|6.46|6.43|6.3|6|6.13|6.12|6.01|5.94|6.11|6.235|6.21|6.28|6.32|6.42|6.33|6.53|6.42|6.3|6.2|6.3|6.46|6.4|6.32|6.22|6.25|6.46|6.48|6.45|6.33|6.34|6.44||6.19|6.13|6.24|6.4|6.28|6.16|5.9|5.45|5.36|5.21|5.22|5.28|5.33|5.2|5.23|5.26|5.21|5.37|5.28|5.419|5.6|5.57|5.601|5.68|5.81|5.61|5.5|5.5|5.5|5.6|5.6|5.45|5.51||5.54|5.57|5.8|5.67|5.55|5.53|5.66|5.735|5.7|5.67|5.76|5.72|5.6377|5.43|5.39|5.56|5.51|5.475|5.482|5.39|5.33|5.3301|5.295|5.23||5.195|5.29|5.37|5.245|5.23|5.14|5.05|5.18|5.06||5.02|5.06|5.03|5.14||5.19|5.07|5.09|4.93|4.9289|4.96|5.07|5.185|5.1101|5.18|5.24|5.25|5.34|5.3|5.33|5.3599|5.34|5.26|5.35|5.41|5.65||5.64|5.68|5.68|5.57|5.46|5.635|5.74|5.705|5.745|5.7501|5.74|5.91|5.94|5.93|5.85|5.95|6.045|6.02|5.96|5.95|5.98|5.86|5.735|5.67|5.74|5.74|5.7|5.62|5.55|5.5|5.53|5.55|5.5|5.53|5.88|5.92|5.965|5.68|5.67|5.67|5.64|5.61|5.49|5.47|5.74|6.0701|6.1|6.1827|6.14|6.65|6.755|6.69|6.7908
02930|17140|/equities/comscore|R2000VALUE|14|13.6|14.026|14.3|14.8|14.8|14.938|14.6|14.42|14.706|15.43|15.424|15.272|15.212|14.668|13.802|14.082|14.374|15.01|15.248|15|15.4|14.2|14.14|14.008|13.64|12.43|12.634|13.002|12|13.312|14.6|14.54|15.66|15.2|14.742|14.66|15|14.2|15.4||15.8|15.662|16|16|14.788|17|17.2|16.602|16.6|17.6||17|16.716|17.478|17.4|17.4|17.4|17.4|17.8|17.1|17.1|17.14|17.1|17.204|17.158||18.44|18.42|18.6|18.6|19.058|18.681|16.92|16|16.01|16.052|16|14.612|16.2|18.462|18.202|18.402|18.2|18.2|18.02|19.42|19.3|19.2|19.4|20.2|20.4|20.4|21|20.6|21|20.8|21.2|21.6|23|23.1|23||22.6|21.2|22.4|24.2|23.4|22.4|22.2|22.8|21.6|21.8|22.6|23|22|21.2|21.6|20.2|18.4|20|19.8|20.4|22.2|23.4|23.6|24.4|23.6|23.8|23.8|22.6|22.8|23.4|23.6|23.4|23.6||24|24.6|24.8|23.4|23.8|23.24|24.2|24.8|25.4|24.6|25.2|25.4|24.4|24.4|24.6|24.6|24|24.2|25.2|24.8|25.4|25.6|27|26.6||27.2|27.8|28|25.8|23.4|23.6|22.8|22.8|23.6||22.198|21.6|22|22.4||22.6|23.6|23.6|23.4|23.8|24|24.8|25.8|27|24.6|22.8|21.6|23.2|22|25.4|26.804|26.4|26.6|26.6|27.78|28.6||29|28.426|29.2|29.588|28.4|30.2|32|29|28.2|26.7|24.4|24|20.6|20|20.9|22.6|24|23.6|22.4|23.2|23.2|23.6|22.4|22.6|22.4|22.2|23.2|23|22.8|24.4|24.6|25|27.6|29|29.6|29.6|30|31.8|33|34.2|34.8|34.8|35.3|36.8|39.6|40.5|41|41|40.8|42.2|42.468|43.4|43.2
02931|16683|/equities/matrix-service-co|R2000VALUE|8.0819|8.05|7.9|7.687|7.62|6.69|6.29|6.21|6.02|6.02|6.17|6.43|6.5884|6.56|6.67|6.29|6.44|6.62|6.5|6.25|6.15|6.25|6.17|6.11|6.08|6.15|6.26|6|6.46|6.34|6.17|5.96|5.94|6.32|6.5|6.16|6.05|5.55|5.5|5.6||5.74|5.57|5.3463|5.51|5.53|5.5|5.37|5.35|5.3|5.381||5.47|5.7|5.63|5.81|5.7|5.79|5.7|5.88|5.58|5.5277|5.48|5.4|5.34|5.35||5.42|5.35|5.37|5.4503|5.83|5.83|5.5614|5.65|5.76|5.57|5.4|5.36|5.325|5.36|5.25|5.17|5|5.095|5.04|4.78|4.74|4.75|4.745|4.88|4.96|4.925|4.97|5|5.135|5.16|5.1|5.04|5.18|5.15|5.15||5|5.04|5.39|5.4|5.19|5.15|4.9|4.9|4.74|4.58|4.77|4.82|5.03|5.12|5.2|5.37|5.48|5.96|5.87|6.308|6.71|6.695|6.725|6.95|6.535|6.32|6.26|6.25|6.325|6.16|6.175|6.255|6.35||6.71|6.73|6.52|6.76|6.89|7.27|7.0305|9|9.09|9.15|8.36|8.58|8|7.64|7.68|7.88|7.835|6.9506|7.64|7.78|7.78|7.2|7.87|7.95||8|8.01|7.4613|7.5264|7.625|7.53|6.55|6.37|6.09||6.16|6.43|6.42|6.25||6.0561|6.085|6.161|6.2728|6.14|6.1|5.92|5.81|5.68|5.29|5.3|5.5495|5.62|5.61|5.55|5.422|5.0701|4.98|4.95|4.8775|5.14||5.205|5.49|4.95|4.95|5.05|5.02|5.17|5.22|5.35|5.43|5.26|4.88|4.83|4.57|4.46|4.6|4.83|4.78|4.7|4.63|4.56|4.4|4.17|4.2001|4.16|4.1|4|3.95|3.95|3.66|3.8|3.96|3.8956|3.78|4.32|4.155|4.24|4.14|4.0743|3.86|3.5|3.31|3.58|3.78|4.25|4.48|4.51|4.63|4.84|5.05|5.26|5.4|5.66
02932|48365|/equities/ashford-hsy-prm|R2000VALUE|2.7379|2.51|2.39|2.34|2.3|2.22|2.26|2.42|2.49|2.59|2.62|2.71|2.89|2.92|2.77|3.09|3.23|3.26|3.25|3.2799|3.56|3.62|3.55|3.52|3.535|3.56|3.56|3.69|3.6694|3.86|3.83|3.8|3.765|3.88|3.93|3.935|3.89|3.75|3.65|3.85||3.99|4.005|3.87|3.88|3.855|3.88|3.8|3.83|3.83|3.84||3.89|3.97|4.05|4.18|4.15|4.17|4.1893|4.13|4.05|4.055|4.09|4.04|3.96|3.945||3.84|3.88|3.98|4.01|4.035|4.05|3.99|3.87|3.85|3.9|3.94|4|3.9|3.87|3.935|3.9|3.78|3.78|3.715|3.825|3.67|3.5094|3.52|3.64|3.755|3.72|3.74|3.84|3.795|3.74|3.72|3.73|3.77|3.71|3.79||3.81|3.745|3.765|3.87|3.77|3.62|3.705|3.655|3.77|3.66|3.765|3.85|4.06|4.015|4|4.1293|4.1|4.31|4.2|4.365|4.58|4.61|4.64|4.6625|4.63|4.5138|4.505|4.66|4.82|4.87|4.83|4.82|4.7||4.77|4.7898|4.93|4.935|4.8|4.81|5.03|5.11|5.22|5.215|5.35|5.32|5.21|5.26|5.11|5.23|5.155|5.02|5.03|5.06|4.82|4.7|4.7402|4.7143||4.715|4.675|4.53|4.34|4.07|4.05|3.995|4.13|4.115||3.97|3.88|3.96|3.925||3.91|3.74|3.8|3.865|3.9|3.925|4.015|4.105|4.02|3.86|3.625|3.41|3.5|3.515|3.53|3.59|3.65|3.535|3.54|3.52|3.6||3.54|3.445|3.545|3.59|3.47|3.545|3.65|3.76|3.9|3.82|3.5645|3.615|3.661|3.66|3.725|4.44|4.86|4.7|4.655|4.74|4.82|4.71|4.68|4.615|4.615|4.72|4.745|4.65|4.535|4.12|4.1291|4.16|4.25|4.3|4.47|4.43|4.495|4.18|4.23|4.155|4.29|4.29|4.29|4.46|4.68|4.95|5.005|5.02|4.905|5.075|5.015|5.09|5.255
02933|28172|/equities/eros-international-plc|R2000VALUE|0.016|0.016|0.016|0.016|0.016|0.016|0.021|0.021|0.021|0.021|0.021|0.019|0.016|0.015|0.0109|0.0109||0.0002|0.0002||0.2|0.01|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.01|0.2|0.2||0.2|0.2|0.2|0.2|0.2|0.2|0.02|0.2|0.2|0.2||0.2|0.2|0.2|0.2|0.2|0.0002|0.0002|0.0002|0.21|0.24|0.21|0.2|0.21|0.21||0.21|0.21|0.21|0.21|0.21||0.21|0.21|0.21|0.21|0.21||0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21||0.21|0.21|0.15|0.19|0.19|0.18|0.15|0.15||0.15|0.15|0.15||0.017|0.15|0.11|0.15|0.1|0.05|0.05||0.1|0.017|0.017|0.017|0.017|0.017|0.017|0.016|0.016|0.016|0.015|0.025|0.01|0.01|0.0002|0.0002|0.03|0.02|0.0002|0.0112|0.0113|0.0113||0.0113|0.0113||0.0512|0.0114|0.0113|0.0111|0.051|0.051||0.051|0.051|0.05|0.1|0.05|0.065|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.14||0.1||0.12|0.1|0.24|0.1||0.05|0.12||0.12|0.05|0.05|0.0002||0.04|0.0002|0.1|0.1|0.1|0.25|0.1|0.1|0.1|0.05|0.05|0.23||0.23|0.23|0.23|0.22|0.21|0.2|0.3|0.3||0.3|0.3|0.26|0.26|0.2|0.1|0.35|0.44|0.45|0.45|0.55|0.51|0.58|0.41|0.41|0.41|0.4|0.41|0.41|0.35|0.41|0.41|0.41|0.41|||0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.28|0.31|0.31|0.21|0.21|0.5|0.4|0.4|0.4|0.55|0.55|0.45|0.35|0.35|0.11
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE|48.39|48.08|48.01|48|48.21|48.33|48.55|48.37|49.02|49.12|49.41|49.6|49.81|49.77|49.75|49.85|49.95|49.36|49.0201|49.59|49.11|49.01|49.85|50.02|49.8185|50|50|51.37|51.725|50.67|48.56|47.5|48|48.31|48.05|48.08|49.15|47.815|48.39|49.19||49.25|49.14|50.25|49.4284|51.14|52.0349|52.64|53.9025|53.99|53.17||51.25|51.625|52.1|53.51|53.61|53.31|53.45|52.35|51.74|51.42|49.6|49.01|49.12|50.694||49.23|48|48.1|50.08|47.57|46.6|44.71|44.15|44.37|44.13|44|45.28|45.45|44.56|44.56|44.5|43.5017|44.28|44.54|45.24|46|45.5|45.53|45.11|46.16|46.1105|46.2|46.5|46.3|47.18|46.45|47.8331|48.22|48.32|48.52||48.88|47.97|48.22|47.61|48.11|48.02|47.6|47.82|46.37|46.11|46.25|46.05|47.545|47.4|47.12|47.5|49.33|48.984|48.4|48.515|50.09|50.51|50.7|49.77|49.9741|50.365|50.01|49.95|49.8|49.3511|51.82|50.32|49.85||50.4|50.7484|49.79|49.62|50.13|49.1471|49.81|49.62|49.42|49.88|51.25|51.4|50.19|50.7|50.1|50.4|49.96|49.235|49.41|49.25|49|48.605|49.5|49.56||48.06|49.12|48.52|48.06|48.22|48.07|47.81|47.8|46.86||51.06|50.5601|50.06|50.19||50.48|50.0201|50.224|50.01|50.22|50|54|56.3|56.4003|53.46|55.18|56.05|54.31|53.5|51.85|51.78|51|52.5|52.55|53.45|55.55||55.01|54.345|55.02|55.78|56.35|55.89|56.35|56.53|57.43|58.35|57|57.96|58.27|56.43|56.16|55.11|54.86|56.92|57.1|57.67|57.95|56.5|56.4|54.85|54.67|54.04|55.83|54.41|52.85|49.75|50.3215|50.3|50.31|50.19|51.43|53.31|51.74|49.555|49.28|49.63|49.57|49.82|48.76|48.75|50.8|49.16|49.67|48.91|48.61|49.35|49.51|49.61|51.025
02936|17201|/equities/smith-micro-software|R2000VALUE|11.44|10.72|10.56|10.8784|11.68|11.92|11.68|11.12|11.4408|11.52|12.48|11.36|11.44|9.84|9.36|8.9608|8.88|8.72|8.8|8.8|8.88|9.04|9.04|9.2|9.2|9.28|9.2|9.2|9.12|9.68|9.6|8.96|9.04|9.04|8.8|8.96|8.96|8.72|8.64|8.72||8.56|8.48|8.48|8.4|8.64|8.64|8.8|8.88|8.96|9.04||9|8.8|8.8|9.12|9.04|9.36|9.36|9.76|9.96|9.52|9.28|9.04|9.36|9.36||9.44|9.28|9.6|9.76|9.6|9.84|9.76|9.6|9.36|9.52|8.96|9.92|10.64|10.32|9.84|9.2|8.96|9.28|9.28|9.28|8.88|8.64|8.56|8.8|9.12|9.04|9.44|9.84|9.92|9.36|9.04|8.8|8.8|8.48|8.48||8.48|8.6|9.36|9.16|8.48|8.48|8.08|7.84|7.8552|7.9288|8.16|8.52|8.72|7.6208|8.08|8.4|8.32|9.12|9.16|9.52|10.72|10.72|11.12|11.2|11.12|10.48|10.8|10.8|10.48|19.36|22|22.64|23.04||23.2|25.84|25.6|25.12|24.32|24.32|24.72|25.32|25.08|25.72|26.16|26.48|25.2|24.8|24.16|24.32|24.1608|23|23.6|23.44|22.4|22.36|23.6|22.96||21.04|20.32|19.84|19.2584|18.792|18.56|18.24|17.92|17.04||16.4|16.24|16.24|16.32||16.24|16.16|16.24|16|15.52|16.08|15.6|16.16|16.48|16.92|16.64|16.48|16.64|16.88|17.44|17.68|17.88|17.04|16.8|16.48|17.28||17.28|17.1208|17.84|18.04|18|18.56|18.4|17.8|17.28|15.12|16.4|17.6|17.92|17.48|17.68|17.36|18.24|17.84|17.56|17.68|17.68|16.4|16|15.72|16|15.88|16.96|16.8|16.88|17.28|17.64|17.68|18.12|18.24|18.72|18.48|18.08|17.772|18.08|18.24|18.52|18.64|18.92|19.56|19.9784|21.08|21.08|20.96|21.08|20.72|20.4|19.84|19.84
02937|1073373|/equities/surface-oncology-inc|R2000VALUE|0.9943|0.9302|0.9303|0.9151|0.94|0.8923|0.89|0.827|0.88|0.9017|0.89|0.891|0.9221|0.92|0.9149|0.9435|0.9856|1|0.9123|0.8734|0.9264|0.9001|0.925|0.92|0.92|0.899|0.9206|0.91|0.8902|0.95|0.95|0.9|0.8901|0.9364|0.965|0.9651|0.94|0.91|0.8902|0.8805||0.87|0.85|0.8503|0.85|0.8401|0.83|0.8215|0.81|0.77|0.775||0.7726|0.7124|0.73|0.74|0.7504|0.76|0.7504|0.7601|0.79|0.79|0.74|0.74|0.781|0.8||0.72|0.739|0.77|0.83|0.7341|0.6927|0.6257|0.598|0.602|0.5712|0.58|0.6|0.6|0.6001|0.5957|0.5721|0.562|0.5791|0.58|0.58|0.555|0.5697|0.57|0.63|0.62|0.62|0.6507|0.6655|0.6801|0.6801|0.66|0.64|0.645|0.653|0.65||0.63|0.6492|0.6393|0.68|0.613|0.606|0.61|0.625|0.62|0.615|0.62|0.625|0.65|0.66|0.67|0.65|0.67|0.68|0.6565|0.67|0.65|0.65|0.6805|0.6636|0.68|0.693|0.6301|0.6524|0.67|0.6631|0.69|0.7|0.72||0.75|0.76|0.791|0.79|0.8001|0.8|0.7999|0.919|0.9189|0.9189|0.9536|0.9511|0.91|0.92|0.92|0.9225|0.91|0.925|0.98|0.978|0.997|1|1|0.968||0.99|0.98|0.9694|0.95|0.95|0.9845|0.9034|0.8175|0.78||0.728|0.7303|0.68|0.6572||0.62|0.6109|0.6024|0.62|0.6501|0.69|0.78|0.82|0.844|0.8536|0.84|0.83|0.84|0.86|0.91|0.9|0.9022|0.9|0.932|0.9478|0.97||0.96|0.98|1.01|1.02|1.05|1.12|1.12|1.1|1.04|1.01|0.9595|0.9868|0.9834|1.06|1.22|1.21|1.23|1.22|1.22|1.1|0.9899|0.92|0.922|0.972|1.04|1.04|1.08|1.04|1.03|1.01|1.02|1|1.02|1.05|1.14|1.14|1.09|1.04|1.03|1.03|1.04|1.03|1.02|1|1.02|1.13|1.13|1.17|1.22|1.31|1.31|1.31|1.3527
02938|17609|/equities/olympic-steel|R2000VALUE|51.24|46.9001|48.065|49.23|50.1|50.14|50.1|50.01|49.9|48.6|48.31|49.02|48.745|48.9|49.72|49.23|50.6|50.28|50.29|50.29|52.52|54.97|54.18|54.4775|54.87|53.79|52.95|53.0201|53.1|52.8261|52.32|51.93|50.19|51.67|51.48|49.65|48.38|48.015|47.14|47.58||48.865|48.07|46.7365|45.7|45.27|45.06|44.897|45.41|46.19|44.54||44.82|45.3|45.82|46.54|46.5468|47.28|47.6|47.41|44.5|42.8|43.795|41.8|40.85|41.98||43.57|42.97|43.09|43.9|43.8278|43.999|42.31|41.65|41|41.83|41.25|41.6924|42.07|42.69|41.61|45.13|43.13|46.74|46.23|46.84|46.43|47.27|47.42|49.76|51.86|51|51.76|52.28|51.8|51.48|50.84|51.32|51.66|49.9811|47.87||47.68|47.51|48.42|50.75|51.22|50.75|50.38|50.51|50.425|47.89|48.87|49.11|49.475|46.61|45.6|45.61|45.7|49.72|49.03|50.64|53.58|54.23|54.5|54.01|53.65|54.5|52.384|49.56|46.7193|41.5313|44.12|45.54|46.585||48.81|46.58|45.83|46.02|45.045|44.96|45.42|46.545|47.03|45.9275|47.55|45.97|43.93|42.5328|41.9951|42.3|41.2501|40.98|40.625|40.63|38.7346|37.97|39.11|40.46||38.07|36.3164|34.74|33.02|33.54|32.89|32.2536|32.53|33.185||33.39|33.43|32.98|33.275||32.2207|31.621|32.78|30.8581|32.42|30.06|31.06|32.12|32.82|32|32.84|33.8472|35.05|36.305|34.41|34.23|33.81|34.02|34.81|35.01|36.38||35.85|34.76|31.84|30.54|29.6045|29.8605|29.015|28.6|29.96|28.8301|28.05|28.33|28.2524|26.16|26.39|26.75|26.96|26.61|26.09|26.4729|26.2401|25.87|25.46|24.7|23.5|23.4|23.89|23.46|23.02|22.62|23.45|23.49|22.68|22.9625|23.56|24.27|24.4905|23.41|22.71|22.835|23.28|22.91|22.9|22.855|24.39|24.94|25.4836|24.73|24.72|24.64|24.6|26.11|27.1
02939|1046340|/equities/atlantic-acquisition|R2000VALUE|4.77|4.72|4.77|4.7|4.7|4.685|4.68|4.63|4.721|4.75|4.72|4.96|5.155|5.1|5.185|5.275|5.2701|5.275|5.27|5.24|5.16|5.1755|5.19|5.09|5.1|5|5.04|5.23|5.0885|4.828|4.85|4.76|4.75|4.88|4.85|4.84|4.91|4.65|4.46|4.64||4.58|4.62|4.52|4.41|4.2357|4.18|3.8|4.08|4.16|4.2501||4.25|4.1394|4.16|4.16|4.0494|4.105|4.12|3.84|3.82|3.56|3.5396|3.42|3.55|3.5||3.5|3.4197|3.59|3.68|3.72|3.67|3.5201|3.5216|3.58|3.5101|3.53|3.52|3.5201|3.46|3.52|3.53|3.5|3.7|3.66|3.84|3.8101|3.76|3.73|3.69|3.7901|3.74|3.7101|3.7|3.7|3.76|3.7683|3.92|3.91|3.9|3.75||3.9|3.85|3.75|3.76|3.87|3.8577|3.91|3.9|3.8111|3.68|3.65|3.81|3.85|3.71|3.62|3.62|3.62|3.69|3.62|3.56|3.91|3.8834|3.81|3.8|3.95|3.81|3.81|3.83|3.76|3.66|4.15|4.12|4.1||4.18|4.18|4.2|4.14|4.15|4.28|4.28|4.8|5.095|5.44|5.4611|5.06|4.71|4.28|4.15|4.01|4.0144|4.01|4.01|4.06|4.1|4|4.03|4.12||3.95|3.99|4|3.98|3.96|3.99|3.96|3.94|4.04||3.7|3.7|3.7001|3.87||3.97|3.8509|3.87|3.86|3.81|3.78|4.08|4|4.02|4.02|4.0101|3.98|4.12|4.085|4.1|4.3501|4.44|4.255|4.12|4.18|4.6||4.6|4.65|4.6|4.9|4.575|4.73|4.79|4.83|4.9242|4.65|4.31|4.4401|4.32|4.0901|4.38|4.58|4.415|4.06|4.39|4.14|4.0291|3.86|3.65|3.62|3.62|3.62|3.6|3.56|3.58|3.59|3.58|3.55|3.61|3.66|3.84|3.96|3.8601|3.83|3.86|3.9001|3.9001|4|3.91|3.95|3.95|4.19|4.29|4.22|4.21|4.28|4.33|4.28|4.42
02940|17507|/equities/vera-bradley|R2000VALUE|6.76|6.79|6.67|6.7|6.59|6.6|6.78|6.64|6.58|6.66|6.77|6.84|6.86|6.69|6.63|6.87|6.79|6.83|6.72|6.73|6.6297|6.5|6.34|6.255|6.215|6.225|6.225|6.22|6.04|6.4|6.36|6.19|6.12|6.26|6.37|6.2|6.1|6.09|6.15|6.32||6.33|6.28|6.27|6.25|6.11|6.11|6.13|6.35|6.165|6.01||6.02|5.97|5.96|5.83|5.8|5.77|5.18|5.77|5.01|4.97|4.86|4.66|4.63|4.6||4.76|4.725|4.985|5.08|5.01|4.995|5.205|5.18|5.19|5.31|5.32|5.315|5.275|5.23|5.27|5.315|5.26|5.4|5.2|5.18|5.16|4.98|5.04|5.27|5.537|5.66|5.77|5.9|5.99|6.01|5.91|5.8999|6.01|6.16|5.88||5.73|5.791|5.78|5.9|5.911|5.865|5.75|5.71|5.7|5.755|5.805|5.89|6.01|5.905|5.695|5.54|5.52|5.47|5.41|5.415|5.46|5.43|5.26|5.335|5.39|5.27|5.28|5.3|5.35|5.36|5.45|5.58|5.555||5.625|5.57|5.525|5.455|5.33|5.31|5.44|5.28|5.58|5.48|5.62|5.83|5.705|5.78|5.503|5.4249|5.311|5.29|5.38|5.485|5.36|5.36|5.5|5.4738||5.36|5.292|5.18|5.13|4.88|4.91|4.745|4.76|4.58||4.2|4.1|3.99|4.0399||4.05|4.16|4.26|4.41|4.43|4.51|4.525|4.69|4.73|4.54|4.425|4.38|4.235|3.97|3.9275|3.685|3.76|3.51|3.51|3.53|3.75||3.63|3.5|3.45|3.47|3.44|3.43|3.56|3.535|3.43|3.26|3.1|3.21|3.255|3.175|3.09|3.14|3.215|3.13|3.0492|3.02|3.15|2.965|2.945|2.89|2.9199|2.95|3.035|2.97|2.94|2.84|2.95|2.995|2.97|3.01|3.095|3.1|3.12|2.965|2.88|2.925|2.96|2.92|2.905|3.04|3.02|3.14|3.21|3.28|3.25|3.31|3.29|3.4|3.47
02941|31035|/equities/fs-bancorp-inc|R2000VALUE|30.2336|30.3|30.54|30.4675|30.09|30.51|30.49|30.44|30.68|30.95|30.36|31|31.725|31.99|31.21|31.04|31.26|31.23|30.84|30.44|29.52|30.268|31.56|31.56|32.46|31.935|31.95|32.02|31.26|30.37|30.26|29.97|30.06|30.47|30.31|30.23|30.09|30.04|30|30.23||30.08|29.8901|29.74|29.88|29.77|29.93|29.6|30.27|30.4|29.2||28.44|29.61|30.75|30.59|30.27|30.7|30.77|30.51|30.18|30.17|28.845|28.38|28.11|28.51||28.83|28.6|28.39|28.63|28.15|27.73|28.55|28.6|28.06|27.3203|27.33|28.27|28.39|28.75|29.05|29|28.52|29.15|28.7|29.59|28.93|26.58|26.08|26.85|28.015|28.57|29.09|29.05|28.7801|29.075|29.36|29.26|29.13|28.63|28.57||28.75|28.61|28.59|29.52|29.795|29.62|30.185|30.12|29.7996|29.105|29.11|29.66|29.65|29.575|29.45|29.5|28.9201|29.7501|29.13|32.33|33.11|33.82|34.2|34.75|34.95|35.0601|35.55|35.47|35.64|35.76|35.45|35.8|36.02||36.61|36.61|36.74|36.63|36.42|35.86|36.54|36.5|36.68|36.27|36.41|35.74|35.235|34.9281|33.83|33.73|33.66|33.57|33.78|33.92|33.66|33.06|33.17|33.3||33.63|33.3863|33.345|33.27|32.56|32.81|32.82|32.58|32.91||33.1838|33.09|32.74|33.07||33.04|32.82|33.15|33.17|32.6|32.84|33.1|33.64|33.66|33.94|33.48|33.75|33.76|33.09|33.6|33.8952|34|33.8|33.83|33.74|33.85||33.48|33|32.345|32.91|32.47|32.48|32.97|33.1|32.65|32|31.18|30.35|30.25|30|29.6|29.37|28.56|28.19|28.1|27.62|27.1|27.11|27.54|27.52|27.5942|27.62|27.56|28|27.51|27.095|26.93|26.8|27|27.02|27.25|27.4327|27.5|27.22|27.05|27.06|27.16|27.31|27.5|28.0001|28.11|28.255|28.37|28.51|28.52|28.645|28.65|28.61|29.055
02942|16523|/equities/landec-corp|R2000VALUE|8.405|8.24|8.22|7.92|8.51|8.95|8.94|8.8|8.8404|9.25|9.56|9.96|9.9155|10.01|10.305|10.33|10.27|10.1807|10.125|10.15|10.08|10.32|10.18|10.05|10.07|9.82|9.96|10.21|10.02|9.94|10.21|9.86|9.58|9.8|9.7|9.6|9.56|9.37|9.05|9.35||9.37|9.61|9.05|8.45|8.21|8.185|8.51|7.96|7.98|7.87||8.28|8.25|8.47|8.45|8.51|8.29|8.27|7.9068|8.17|8.06|8.09|8|8|7.83||7.5|8.1|7.38|5.9106|5.1425|5.205|4.9|4.43|4.22|4.13|4.13|4.26|4.33|4.22|4.335|4.34|4.23|4.35|4.13|4.18|4.185|4.06|4.2|4.14|4.3|3.89|3.78|3.805|3.69|3.73|3.695|3.76|3.69|3.65|3.69||3.61|3.54|3.4|3.55|3.715|3.36|3.18|3.085|3.01|2.76|2.89|3.19|2.7|1.8|1.52|4.945|4.94|5.13|4.58|4.48|4.735|5.105|5.23|5.16|5.4278|5.52|5.52|5.76|5.72|5.77|5.92|5.92|5.85||5.8353|5.87|5.78|5.815|5.9|5.85|5.88|5.93|5.76|6.02|6.055|6.13|6.01|5.98|6.39|6.55|6.75|6.7117|6.47|6.74|6.87|6.73|6.95|7||6.96|6.95|6.67|6|6.1191|6.0101|5.94|6.33|6.27||6.39|6.75|6.77|6.715||6.78|6.82|6.73|6.66|6.48|6.23|6.64|7.14|7.57|7.52|7.71|7.87|7.91|7.83|7.81|8.04|8.265|8.39|8.14|8.02|8.265||8.36|8.3|8.57|8.84|8.74|8.8|8.7535|8.71|8.94|8.84|8.57|8.925|8.95|8.99|8.97|9.12|9.65|9.8433|9.21|8.74|8.5|8.13|8.06|8.07|8|8|8.23|8.23|8.105|7.98|8.03|7.88|8.02|8.21|8.29|8.58|9.07|8.95|8.85|8.7728|8.81|8.6|8.44|8.69|8.69|9.12|9.17|9.42|9.585|9.82|9.86|9.39|10.13
02943|48416|/equities/first-bank|R2000VALUE|11.45|11.46|11.5|11.5|11.49|11.52|11.63|11.78|11.71|11.72|11.96|12|12.01|12.01|12.18|12.23|12.56|12.4101|12.38|12.32|12.25|12.44|12.565|12.395|12.24|12.05|11.78|11.84|11.833|11.56|11.53|11.43|11.56|11.25|10.87|10.72|10.84|10.67|10.25|10.5||10.4|10.23|10.62|10.49|10.48|10.43|10.32|10.51|10.85|10.945||11.02|11.1|11.06|11.02|10.97|11.02|11.2|10.59|10.09|10.09|10.39|10.315|10.0215|10.43||10.35|10.31|10.67|10.62|10.225|10.11|9.52|9.79|10.04|9.65|9.4|9.235|9.35|9.11|9.22|8.86|8.59|8.7|8.6|9.25|9.64|9.59|9.37|9.155|9.58|9.62|9.6|9.62|9.65|9.73|9.68|9.941|9.95|10|10.02||10|9.93|9.76|10.03|9.975|9.96|10.26|10.555|10.79|10.47|10.61|11.0235|11.115|10.95|10.89|10.82|10.66|10.83|10.7101|11.6804|12.59|13.26|13.35|13.44|13.4646|13.37|13.46|13.63|13.52|13.46|13.645|13.61|13.6205||13.6|13.64|13.73|13.64|13.65|13.7365|13.68|13.7|13.7|13.63|13.78|13.54|13.42|13.34|13.25|13.23|12.95|13.11|13.36|13.4|13.071|12.93|13.16|13.47||13.6237|13.595|13.3889|13.2591|13.32|13.28|13.2432|13.4|13.41||13.53|13.56|13.73|13.5588||13.68|13.42|13.68|13.6|13.62|13.39|13.33|13.17|15.04|14.71|15.02|15.2|15.01|15.23|15.11|15.8|15.34|14.68|14.99|14.99|15.43||15.26|15.34|15.12|14.98|14.95|14.89|14.81|14.945|14.82|14.88|14.61|14.75|15.07|15.1646|15.18|15.525|15.78|15.53|15.23|14.75|14.1201|14.7|14.52|14.1|14.06|14.37|14.57|14.395|14.33|13.8|13.95|13.6689|13.8|13.3831|14.02|14.145|14.06|13.69|13.67|13.75|13.7101|13.66|13.944|13.92|14.15|14.49|14.68|14.3|14.22|14.68|14.62|14.855|15.28
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE|1.4527|1.47|1.4|1.43|1.5|1.51|1.515|1.55|1.62|1.69|1.66|1.71|1.67|1.28|1.92|1.93|1.965|1.9849|2.06|2.14|2.1|2.2301|2.15|2.115|2.16|2.13|2.13|2.06|2.06|2.13|2.15|2.14|2.21|2.31|2.4|2.56|2.51|2.41|2.43|2.41||2.55|2.51|2.41|2.34|2.15|2.17|2.06|2.26|2.3374|2.29||2.3719|2.0202|2.2|2|1.77|1.78|1.775|1.7004|1.73|1.7213|1.67|1.6|1.59|1.62||1.67|1.68|1.705|1.755|1.7413|1.72|1.795|1.68|1.63|1.475|1.47|1.4|1.38|1.95|1.99|1.94|1.91|2.06|2.03|2.12|2.01|1.98|2|2.01|2.11|2.1|2.155|2.09|2.1|2.185|2.23|2.25|2.24|2.3105|2.25||2.145|2.095|2.22|2.24|2.335|2.33|2.3|2.22|2.1283|2.05|2.1201|2.18|2.18|2.08|2.35|2.38|2.3501|2.66|2.82|3.1|3.54|3.59|3.42|3.3042|3.24|3.064|2.98|2.975|3.06|2.97|3.071|3.01|2.93||3.24|3.36|3.3219|3.32|3.1978|3.075|2.88|3.001|2.85|3.06|3.04|3.1|2.93|2.8701|2.86|2.77|2.52|2.3701|2.4101|2.52|2.31|2.2591|2.3664|2.33||2.4|2.37|2.3552|2.21|2.2701|2.08|2|1.82|1.54||1.31|1.17|1.06|1.03||1.03|1.05|1.1|1.11|1.16|1.15|1.2131|1.225|1.19|1.15|1.39|1.39|1.39|1.37|1.27|1.21|1.25|1.18|1.2|1.22|1.25||1.25|1.22|1.29|1.3|1.3|1.37|1.47|1.41|1.37|1.355|1.3|1.34|1.33|1.325|1.36|1.37|1.455|1.4302|1.41|1.41|1.37|1.31|1.28|1.31|1.25|1.29|1.37|1.35|1.34|1.3|1.4|1.44|1.49|1.56|1.695|1.69|1.7|1.58|1.63|1.6|1.71|1.67|1.65|1.78|1.88|1.93|2|2.03|2.045|2.145|2.13|2.235|2.33
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE|29.8|27|26.2|25.9|26.1|25.8|27.1|28.5|29.4|29.5|30.1|26.7|29.1|29.5|30|31.301|32.65|33.75|35.2|36.1|38.29|38|36.9|36.2|37.2|37.3|36.9|36.5|36.5|37.2|37.25|37.1|37.65|39.55|40.6|38.8|37.26|37.5|35.95|37.5||37|36.75|35.3|34.2|34.2|34.7|34.8|33.4|35.1|36.5||39.6|39.25|40.75|41.892|41.05|41.483|41.519|44.8|43.3|44.1|42.1|40.5|39.7|38.5||37.35|37.4|38.8|41.506|41.709|41.75|39.9|36.6|36.9|36.4|37.2|39.5|40.55|40.7|42.3|42.15|41.3|34.3|33.8|34|32.7|32|32.35|32.1|32.6|31.85|32.3|32.701|32.2|30.7|29.9|28.8|28.3|26.6|26.501||26.9|27.15|28.3|31|30.1|29.4|30.6|27.6|28.1|26.1|26.85|27.7|29.7|28.45|30.6|30.7|31.8|33.85|34.317|37.5|40.219|43.5|44.6|46.1|48|46.9|47.3|49.5|51.6|51.4|52.4|53.7|56||57.503|59.35|61.45|60.6|60.2|59.4|61.9|63.3|64.9|64.8|68.9|70.4|67.85|66.2|64.5|63.4|62|58.1|60.4|60.2|56.4|55.2|56.234|56||55.8|54.785|50.6|44.8|43.3|41.1|41.1|43.2|43.1||42.7|41.45|40.9|42.4||44.4|43.7|47.35|50.1|50.85|50.9|52.1|55.2|57.4|58.8|56|56.7|57.75|59.2|60.1|62|63.4|61.9|61.934|62.05|64.6||64.15|64.702|65|66.35|64.1|65.75|68.2|66.9|65.9|65.048|60.9|60.7|60.1|60.5|60.75|66.6|77.7|76|74|76|76.1|75.2|73.6|75.7|74.7|74.8|75|74.7|71.2|65.2|65.6|63.54|65.7|66.706|69.7|69.1|72.3|66.8|68|68|71.5|70.5|71.7|69.15|72.4|79.4|83.161|85|85.45|90.7|87.8|89.411|97.6
02947|15508|/equities/aviat-networks|R2000VALUE|32.995|33.24|31.82|30.58|27.955|27.51|27.9|28.41|28.95|29.03|29.78|29.75|29.8|29.99|30|29.85|30.12|30.0714|30|30.5|30.43|30.26|30.27|30.25|30.8|31|31.1|30.93|30.95|31.31|31.325|30.89|30.82|32|32.09|31.91|32.22|32.0606|31.96|33.035||33|33.21|32.14|31.51|31.08|30.94|30.9175|31.1914|31.67|32.09||32.7|32.6|32.845|32.64|31.66|31.54|32.39|32.13|31.13|30.854|30.75|30.375|30.36|30.61||30.46|30.4|30.47|30.5|30.675|30.89|29.735|29.38|29.53|30|29.385|29.0501|29.3201|27.02|27|28|21.15|31.85|32.19|32.81|32|31.64|31.3286|31.3|31.915|31.81|31.7412|32.25|32.34|32.57|33.42|34|33.78|33.845|33.4094||33.4957|33.6387|33.91|34|34.14|34.065|34|33.84|34.42|33.74|33.98|34.02|34.98|34.26|33.97|33|33.0497|33.71|33.6182|34.02|36.17|35.2106|34.8101|35.57|36.44|35.36|35.43|34.84|34.68|34.3338|34.53|34.14|34.69||34.78|35.13|35.7|35.52|35.13|34.8625|35.5|35.89|36.1|36.12|38.02|35.52|32.13|31|29.75|31.0006|30.81|29.67|30.53|30.635|30.765|30.2858|31.035|31.57||31.27|31.2|30.93|30.95|30.376|29.07|29.39|30.01|30.2687||30.71|30.46|29.9|30.55||30.8|30.77|31.25|30.35|30.24|30.71|30.82|31.07|31.26|30.47|30.8|30.705|30.732|31.465|31.78|31.67|31.2|30.27|30.5746|31.14|31.47||31.02|30.91|31|30.9488|29.815|29.56|30.4|29.3982|29.31|29.22|28|28.72|27.91|28.15|28.7|32.17|32.07|32.09|31.15|31.2|31.445|30.1|29.59|28.6701|28.0242|28.184|28.49|27.99|27.5|26.415|26.92|26.72|27.2569|27.5|28.33|28.17|28.19|26.95|26.79|26.245|28.07|27.67|27.74|28.45|29.74|31.02|30.7|30.365|31.2|31.35|31.38|31|31.47
02948|20460|/equities/park-electrochemical-corp|R2000VALUE|13.83|13.8|13.63|13.475|13.62|13.6|13.78|13.81|14|13.95|14.08|14.21|14.18|14.14|14.18|14.205|14.39|14.36|14.65|14.51|14.34|14.33|14.39|14.25|14.54|14.595|14.51|14.335|14.08|14.21|14.7|14.31|14.14|13.9|13.82|13.58|13.55|13.5|14.0101|13.7085||13.66|13.6|13.54|13.451|13.52|13.51|13.74|14.015|14.08|13.88||13.8075|13.51|13.53|13.68|13.43|13.555|13.67|13.7263|13.6294|13.45|13.5171|13.13|12.89|12.99||13.01|12.66|12.8|12.9|12.7|12.63|12.59|12.42|12.45|12.73|12.5|11.91|12.27|12.39|12.58|12.66|12.58|12.96|13.08|13.11|12.97|12.68|12.54|12.74|12.82|12.83|12.93|13.05|13.22|13.17|13.11|12.9|12.83|12.78|12.84||12.8|12.97|13.06|13.13|12.99|13.08|13.02|12.83|12.64|12.25|12.265|12.38|12.5|12.38|12.35|12.43|12.4|13.08|12.76|13.16|13.56|13.55|13.784|13.77|15.3892|15.1932|15.2119|15.1186|14.8553|14.6613|14.7733|14.7639|14.5306||14.8946|14.5213|14.6053|14.4655|14.1574|13.5694|12.9161|13.0561|13.2707|13.2427|13.3174|13.1494|12.8321|12.8741|12.3562|12.429|12.4478|12.5801|12.5335|12.6361|12.4448|12.3468|12.6361|12.7854||12.7201|12.6641|12.145|12.1462|12.2628|11.6656|11.0403|11.3202|11.5442||12.0202|11.4322|11.1803|10.7463||10.5432|10.2657|10.079|10.0893|10.4243|10.275|11.0776|11.6002|12.0482|11.9082|11.8242|11.8615|12.0015|12.2022|12.2908|12.1415|12.1882|12.1788|12.6828|12.7574|12.6951||12.3468|12.1835|12.1508|11.9969|11.6376|11.6096|11.4416|11.4416|11.6002|11.6656|11.6656|11.5629|11.3389|11.0963|11.0636|11.3949|11.4882|11.0776|10.9563|10.6157|10.2564|10.1444|10.1164|10.0417|10.0044|10.023|10.023|9.9857|9.8831|9.7151|9.7617|9.5751|9.4071|9.7057|10.163|10.303|10.387|10.2284|10.275|10.3497|10.0977|10.051|10.3963|10.4337|10.5363|10.401|10.3357|10.275|10.1537|10.1537|9.9204|9.9017|10.359
02949|1129463|/equities/acamar-partners-a|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1404|0.1501|0.158|0.167|0.166|0.165|0.165|0.1657|0.1665|0.1607||0.168|0.18|0.185|0.191|0.206|0.208|0.2075|0.202|0.2|0.2|0.1955|0.24|0.2352|0.24|0.25|0.262|0.2716|0.2705|0.266|0.26|0.2444|0.231|0.23|0.1704|0.2601|0.26|0.2663|0.2601|0.2601|0.255|0.2622|0.25|0.255|0.2801|0.3026|0.29|0.3|0.29|0.295|0.2908|0.32|0.318|0.311|0.31|0.3227|0.335|0.355|0.333|0.38|0.3862|0.39|0.3905|0.395
02950|16577|/equities/macatawa-bank-cor|R2000VALUE|9.06|9.1|9.05|9.06|9|9|9.07|9.05|9.06|9.05|9.16|9.12|9.45|9.48|9.49|9.47|9.65|9.65|9.68|9.66|9.7|9.82|9.94|10.01|9.94|9.795|9.81|9.8|9.7586|9.67|9.43|9.34|9.25|9.36|9.28|9.0301|9.05|8.99|8.88|9.15||9.22|9.2444|9.29|9.22|9.22|9.21|9.21|9.26|9.41|9.42||9.473|9.5|9.53|9.51|9.4467|9.375|9.54|9.37|8.86|8.79|8.84|8.74|8.61|8.6||8.65|8.66|8.86|8.68|8.61|8.68|8.69|8.49|8.44|8.3946|8.425|8.34|8.5|8.53|8.59|8.61|8.4404|8.865|9.125|9.35|9.31|9.2789|8.97|9.36|9.62|9.845|9.935|9.83|9.78|9.685|9.73|9.67|9.65|9.57|9.53||9.64|9.72|9.72|9.95|10.05|10.03|10.15|10.21|10.1701|9.81|9.8|10.11|10.34|10.21|10.15|9.94|9.63|9.86|6.96|10.04|10.31|10.595|10.71|10.76|10.7876|10.81|10.87|10.86|10.84|10.76|10.79|10.77|10.77||10.79|10.695|10.66|10.66|10.6763|10.56|10.71|10.8|10.79|10.84|10.63|10.59|10.77|10.84|10.37|10.4|10.265|10.295|10.31|10.47|10.54|10.47|10.48|10.83||10.82|10.83|10.8|10.51|10.83|10.93|10.86|10.88|10.81||10.88|10.73|10.7443|10.69||10.78|10.7|10.82|10.66|10.61|10.511|10.62|10.75|10.81|10.81|10.81|10.82|10.81|10.75|10.69|10.88|10.99|10.71|10.765|10.82|10.99||10.95|10.785|10.9|10.97|11.03|11.1|11.13|11.175|11.3|11.24|11.1197|11.39|11.6123|11.53|11.3727|11.3372|10.51|10.68|10.21|9.97|9.89|9.85|9.8|9.73|9.67|9.82|9.93|9.79|9.71|9.21|9.32|9.36|9.33|9.3|9.302|9.4|9.44|9.25|9.26|9.27|9.31|9.32|9.4|9.42|9.52|9.52|9.66|9.56|9.36|9.42|9.42|9.388|9.53
02951|29685|/equities/teekay-corp|R2000VALUE|5.7036|5.7558|5.754|5.8862|5.9384|5.921|5.8514|5.7992|5.7906|5.7471|5.6601|5.5916|5.6602|5.7992|5.7906|5.6523|5.6688|5.6254|5.321|5.6775|5.7036|5.621|5.3558|5.3167|5.3297|5.3906|5.321|5.3037|5.3428|5.408|5.5906|5.4862|5.5232|5.834|5.8166|5.721|5.6862|5.5036|5.4515|5.4578||5.3124|5.1819|5.0689|4.9993|5.0776|5.1124|5.0609|5.0776|5.1558|5.1254||5.2254|5.2689|5.2254|5.1819|5.1906|5.2254|4.9907|4.9515|4.9037|4.9733|4.982|4.8602|4.7385|4.8863||5.047|5.0515|5.1385|5.1819|5.2341|5.0776|4.8863|5.0167|5.0602|5.1211|5.208|4.9124|4.6103|4.5212|4.5646|4.5646|4.356|4.4994|4.6211|4.7255|4.8515|4.8168|4.8863|5.0211|5.0167|4.995|5.1037|5.2429|5.4558|5.3037|5.2211|5.0689|5.0428|5.0602|4.9559||4.9646|4.9212|4.9907|4.9667|5.2863|5.2254|5.3297|5.4036|5.3297|5.2819|5.4428|5.3124|5.1298|4.9037|4.895|4.7733|4.7211|4.995|4.7994|5.0863|5.1211|5.3906|5.2515|5.1385|5.3428|5.2167|5.3124|5.1906|4.9694|4.7646|4.6603|4.5212|4.4961||4.4603|4.5038|4.4864|4.4864|4.4516|4.4081|4.4429|4.3733|4.3342|4.2255|4.2299|4.1603|4.2299|4.0256|4.0082|3.9821|3.8966|3.8821|3.8865|3.9734|3.8778|3.6169|3.8517|3.956||3.8865|3.7995|3.8343|3.8125|3.7778|3.7039|3.6517|3.6778|3.8256||3.8256|3.6952|3.7213|3.9473||3.9464|3.8604|3.943|3.8951|3.8517|3.8517|3.8256|3.7778|3.7473|3.5387|3.5039|3.5474|3.43|3.6865|3.803|3.7389|3.8082|3.8082|3.7517|3.7213|3.8082||4.361|4.395|4.38|4.435|4.43|4.375|4.235|4.24|4.27|4.24|4.33|4.45|4.3|4.24|4.0806|4.05|3.97|3.81|3.845|3.9|3.889|3.78|3.75|3.825|3.82|3.83|3.81|3.66|3.48|3.39|3.21|3.224|3.305|3.38|3.36|3.3|3.43|3.55|3.465|3.459|3.5|3.42|3.425|3.5|3.6601|3.73|3.76|3.56|3.53|3.69|3.68|3.62|3.64
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE|6.51|6.82|7.3|7.26|6.886|7.2|7.2|7.4|7.448|7.988|7.3|8.226|8.4|8.2|8.6|8.2|8.362|9|9.29|9.3|9.4|9.424|9.418|9.36|9.3|9.256|9.09|9.2|9.262|9.2|9.19|9|9.5|9.9|9.7|9.602|9.322|9.2|9.298|9.456||9.022|9.02|8.444|9.022|9.1|9.404|9.154|10|10.741|9.282||10.02|9.2|8.8|8.6|8.8|8.2|8.076|8.2|8.2|7.6|7.73|8.549|8.316|8.32||8.2|8.34|8|7.826|7.82|7.7|8.31|8.21|8.35|8.28|7.62|7.6|7.3|7.4|7|6.9|7.814|7.362|7.98|8.2|8.024|8.6|8.6|8.602|10|9.78|9.014|10.416|9.6|9.7842|9.6474|9.5789|9.921|9.9895|10.3316||10.2632|10.1947|9.4421|8.8263|8.7579|9.3737|11.6316|11.4263|11.3038|11.221|11.2901|11.4263|11.6316|11.4947|11.3579|11.1526|11.3579|11.4947|11.0158|11.5631|11.6316|11.5974|11.6316|11.6316|11.6323|11.5974|11.5631|11.9053|11.9053|11.5631|11.9053|11.6316|11.1533||11.3579|11.0158|10.4684|10.4|10.0921|10.0579|10.1263|9.5789|9.3053|9.5098|9.921|10.0579|10.1263|9.921|9.9895|9.8526|10.7421|11.5631|11.6316|10.6059|10.127|10.1263|10.1947|9.6474||9.5105|10.4|10.4684|10.1947|10.1947|10.2632|10.4|9.9902|8.9632||8.6895|7.6632|7.7316|8.0059||7.8684|7.8684|7.8684|7.7316|7.5947|7.3895|8.4842|8.5526|8.5526|8.621|8.4842|8.4842|8.2447|8.3474|7.8684|8.5526|8.7579|8.4842|8.4842|8.3474|8.3474||8.4158|8.3474|8.3474|8.4842|8.5526|8.4842|8.5526|8.4842|8.5519|8.3474|8.3918|8.6888|8.5526|8.5526|8.2105|7.7316|8.5526|8.621|8.9632|8.4842|8.621|8.7579|8.3474|8.1421|8.0053|7.9368|8.4842|8.3474|8.0053|7.5263|7.4579|7.6632|7.8684|7.9368|8.0942|7.9368|7.8|7.5263|7.5947|7.2526|7.321|7.6632|7.6638|7.8|8.3474|8.2789|8.5526|8.2789|8.2112|8.5526|8.6895|8.0053|8.9105
02955|16946|/equities/powell-industries|R2000VALUE|82.77|82.38|80.13|79.62|78.5|76.93|76.405|76.38|77.37|80.92|79.82|79.0004|78.0421|77.845|77.505|77.2|79.295|81.53|81.96|73.01|60.82|60.44|60.49|59.99|59.53|60.2|59.16|58.81|62|61.8501|60.5|59.95|59.76|60.6|60.31|59.22|58.39|58.3|57.78|59.3||60.155|60.41|59.7814|59.61|59.41|58.92|58.24|59.52|59|56.26||56.05|56.77|57.46|59.19|61.445|61.86|61.81|61.9586|60.9|59.23|58.71|57.4|57.26|57.82||58.35|57.25|57.36|57.2985|57.86|57.63|57.81|55.75|54.855|54.5484|51.88|51.16|50.99|50.93|49.34|48.38|47.395|45.97|39.77|39.65|39.85|39.29|38.925|39.75|39|38.91|39.65|39.8|40.99|41.52|41.17|40.85|40.54|40|39.27||39.11|38.87|40.08|42.115|41.7|41.41|41.14|41.07|41.09|40.36|40.75|41.16|41.54|40.71|40.31|40.2|40.35|42.93|41.57|43.18|45.75|44.46|43.97|43.36|44.46|44.1118|44.18|43.66|43.51|42.2|42.12|41.55|41.48||42.3427|41.88|42.625|42.5069|42.575|42.5|42.38|44.89|44.75|44.4424|44.7|43.89|40.41|37.36|37.835|38.16|39.0784|39.07|39.38|38.76|37.87|38.3316|38.27|38||38.1991|37.59|37.6607|36.74|36.3816|35.5|35.03|34.42|33.98||34.8258|33.68|34.3|34.73||34.85|34.41|35.26|34.3378|35.585|35.95|35.99|36.4901|36.9208|35.275|34.87|34.1841|31.5|30|26.17|25.74|25.8|24.8576|24.9|25.42|26.3||26.82|26.13|25.7|25.4552|24.57|24.94|25.25|25.5001|25.9|25.4307|25.57|25.695|25.41|24.92|25.09|24.73|24.39|23.81|22.93|22.86|23.66|22.77|21.9|21.715|21.3|21.25|21.48|21.28|20.88|20.4117|20.6|20.55|20.79|20.8|20.45|21.69|21.79|20.2601|20.98|20.53|20.17|20.34|20.75|21.4945|22.4295|22.85|23.03|22.63|22.43|23.15|22.96|23.27|23.62
02956|1073036|/equities/homology-medicines-inc|R2000VALUE|21.33|20.7|20.7|20.9646|20.7|19.98|19.44|19.26|19.26|19.8|20.52|20.7|20.52|20.7|21.78|21.6|22.5|23.94|23.58|23.0706|23.58|22.32|20.16|16.74|18|17.28|18.18|18.54|17.46|17.1|16.7472|16.38|17.1|16.56|15.8994|15.732|15.0318|14.76|15.03|14.5818||14.94|15.48|14.4018|14.4|14.4|14.58|15.6798|16.02|16.3332|18.72||18.3582|17.73|18.54|18.36|19.62|19.62|19.26|17.8218|17.6877|17.28|17.64|17.1|17.1|17.46||17.487|18|18.54|18|18|18.54|18.18|18|17.8092|17.64|17.3052|17.1|17.46|17.64|17.28|17.55|17.28|16.2|16.2|16.2198|16.74|16.344|16.2|17.226|17.82|17.64|17.9694|17.82|18|17.82|17.9964|17.82|17.82|17.82|17.64||17.64|17.82|17.82|17.604|17.1|17.046|18|17.1|15.48|16.2|16.38|17.28|16.713|16.3818|17.1|17.64|18.18|19.26|19.44|20.7|23.4018|26.2818|25.38|24.6618|25.38|25.02|26.3394|27.18|24.57|24.84|24.3|23.58|25.2||26.46|26.1018|26.1|25.56|25.02|25.2|26.1|26.1|27|28.8|29.7126|28.98|27|26.28|25.74|27|26.46|27.36|28.8|28.98|27.9|27|27.54|28.98||28.26|28.26|26.82|27.36|27.9|24.8454|23.58|21.78|21.6||20.0304|19.8|18.72|20.16||20.88|21.24|22.3218|22.5|23.04|24.3|25.9218|27.36|26.64|24.66|24.66|25.02|25.02|25.2|25.38|26.28|26.46|25.2|23.94|25.38|27.36||27.9|29.7|29.88|33.84|35.46|31.5|28.98|26.1|25.2|24.66|23.4|24.84|24.84|24.3|24.3|26.1|26.1|26.28|26.28|26.1|26.1|26.82|24.66|25.02|24.84|24.66|24.12|23.4|24.3|25.1676|25.02|25.56|25.38|26.28|26.82|27|27.54|27.9|27.54|26.19|28.26|27.54|27.18|27.36|28.62|29.88|30.78|30.6|29.88|31.77|33.84|34.56|36.54
02957|20915|/equities/brt-realty-trust|R2000VALUE|18.6001|18.65|18.41|18.445|18.1|18.34|18.24|18.03|18.16|18.67|18.58|18.62|18.9068|19.03|18.55|18.7|19.17|19.08|19.02|19.06|19.175|19|19|19.28|19.74|19.79|20.11|20.23|20.05|20.29|20.13|20.13|19.8|19.8817|19.72|19.6|19.6|20.064|19.41|19.55||19.65|19.68|19.68|19.42|19.32|18.855|18.56|19.12|19.71|19.38||19.6|19.502|19.53|19.25|19.25|19.51|19.52|19.68|19.01|19.1|18.51|18.05|18.18|18.2||17.83|17.86|17.93|17.987|17.89|17.6|17.225|16.91|16.9|16.95|16.8105|16.71|16.627|16.43|17.12|17.17|16.761|16.76|16.77|17.155|17.27|17.45|17.67|18.15|18.51|18.37|18.46|18.55|18.61|18.63|18.44|18.6|18.62|18.76|18.7401||18.62|18.62|18.61|19.73|19.31|19.14|18.91|18.78|18.89|18.09|18.57|18.47|18.75|18.235|18.1601|18.07|18.52|19.89|19.6|19.91|20.77|20.9738|21|21.2567|21.33|21.0201|20.4|21.15|21.52|21.4|21.31|20.94|20.81||20.75|20.86|20.9|21.085|21.15|21.05|21.135|21.2|21.53|21.2662|21.14|21.18|20.93|20.33|20.11|19.91|19.94|19.9101|20.01|20.09|20.04|20.1|20.2|20.4||20.07|19.83|19.47|19.28|19.47|19.16|19.13|19.35|19.24||19.595|19.38|19.295|19.35||19.42|19.11|19.58|19.2|19.32|19.5375|20.13|20.775|20.6|20|20.12|20.18|20.115|19.67|19.75|20.25|20.52|20.05|20|20.17|20.4214||20.58|20.36|20.18|20.1825|19.93|20.27|20.34|20.6|20.75|20.86|20.41|20.7507|20.95|20.97|21.15|21.45|21.91|21.95|21.23|21.44|21.65|21.78|21.24|21.17|20.95|20.8544|21.025|20.3|20.0263|19.22|19.25|19.1|18.93|18.94|19.28|20.08|20.54|20.25|20.02|19.65|19.47|19.27|20.315|21.13|21.16|21.68|21.23|21.5|21.54|22.22|22.46|22.89|23.18
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE|14.34|14.36|14.31|14.365|14.25|14.22|14.28|14.29|14.46|14.46|14.56|14.61|14.63|14.69|14.55|14.52|14.65|14.6|14.77|14.81|14.91|14.85|14.94|14.88|15.14|15.09|14.9339|15.16|15.29|14.98|15.01|14.85|14.65|14.59|14.6|14.66|14.65|14.53|14.47|14.77||14.61|14.56|14.46|14.27|14.46|14.3201|14.29|14.34|14.54|14.68||14.8|14.77|14.77|14.82|14.82|14.94|14.99|15.1|14.8|14.8301|14.67|14.58|14.6751|14.38||14.32|14.3|14.56|14.665|14.5101|14.61|14.59|14.42|14.62|14.71|14.69|14.85|14.95|14.82|14.78|14.79|14.63|14.85|14.81|15.12|15.11|14.65|14.43|14.45|14.35|14.4999|14.45|14.3|14.31|14.4301|14.42|14.71|14.832|14.6212|14.3799||14.47|14.38|14.69|14.94|14.91|14.44|14.26|14.15|14.25|14.131|14.15|14.15|14.4|14.27|14.26|14.6687|14.64|14.645|14.39|14.36|14.8|14.94|14.92|15.105|14.71|14.5928|14.42|14.63|14.56|14.54|14.7817|14.64|14.8||15.1|15.22|15.2101|15.21|15.54|15.39|15.29|15.69|15.92|15.82|15.42|15.3|15.29|15.28|15.2|15.1651|15.16|15.1154|14.9|14.97|14.83|14.84|14.96|14.96||14.94|14.91|14.73|14.5|14.64|14.65|14.43|14.64|14.385||14.47|14.33|14.25|14.67||14.48|14.293|14.4007|14.18|14.32|14.66|14.81|15.05|14.97|15|15.0112|15.18|15.21|15.09|15.24|15.2784|15.21|14.98|15.1|15.16|15.4||15.475|15.72|15.56|15.56|15.35|15.585|15.38|15.39|15.535|15.64|15.2|15.3716|15.51|15.57|15.49|15.32|15.68|15.63|15.6101|15.64|15.4981|15.29|15.1141|15.07|15.04|14.99|15.13|14.87|14.6168|14.37|14.725|14.77|14.81|14.85|14.87|14.8496|15.07|14.68|14.62|14.4|14.39|14.2376|14.34|14.64|14.72|14.9713|14.98|15.31|14.8494|15.04|14.885|14.95|15.35
02959|949628|/equities/xbiotech-inc|R2000VALUE|5.15|5.1001|5.66|5.59|5.51|4.98|4.91|5|5|4.8|4.8327|4.93|5.06|4.86|4.8|4.9|4.9|4.93|4.98|5.015|5.06|4.89|4.92|4.95|5.23|5.23|5.17|5.3329|5.2076|5.19|5.24|5.22|5.17|5.22|5.33|5.22|5.41|5.26|5.22|5.3301||5.5|5.8|5.95|5.8443|5.92|5.88|5.6262|5.75|5.78|5.75||5.91|6.08|5.87|5.25|5.15|5.3|5.37|5.51|5.5|5.11|4.88|4.81|5|5.3||5.1|5.19|5.04|5|4.9|4.75|4.32|3.95|3.27|3.31|3.35|3.29|3.25|3.215|3.255|3.27|3.3|3.31|3.42|3.44|3.3|3.05|3.05|3.3|3.39|3.44|3.47|3.36|3.5|3.65|3.53|3.6|3.6|3.55|3.55||3.48|3.4|3.41|3.34|3.4201|3.3|3.3157|3.27|3.29|3.2|3.25|3.25|3.22|3.25|3.35|3.3|3.25|3.25|3.25|3.3|3.26|3.26|3.41|3.32|3.3074|3.27|3.33|3.31|3.2801|3.22|3.45|3.42|3.5||3.5|3.56|3.52|3.5|3.64|3.76|3.68|3.58|3.93|4.14|4.15|4.2|4.25|4.2|4.19|4.37|4.36|4.3|4.1|4.0457|4|4.04|4.23|4.4||4.51|4.28|3.91|3.73|3.59|3.54|3.4801|3.41|3.38||3.38|3.06|3.05|3||3.05|3.03|3.025|3.06|3.05|3.1|3.19|3.23|3.16|3.1|3.09|3.17|3.15|3.15|3.25|3.2|3.1401|3.01|3.05|3|3.14||3.25|3.27|3.3|3.4|3.425|3.6|3.61|3.51|3.5|3.45|3.45|3.5|3.5008|3.53|3.5|3.56|3.57|3.49|3.55|3.6353|3.54|3.4|3.3|3.29|3.25|3.3|3.55|3.66|3.62|3.5|3.58|3.62|3.79|3.67|3.63|3.5872|3.645|3.53|3.558|3.55|3.6|3.6|3.7|3.7|3.76|3.77|3.82|3.85|3.95|3.91|3.93|4.02|4.1
02960|16973|/equities/psivida-corp|R2000VALUE|10.3|11.2632|10.31|10.11|11.51|14.39|14.15|12.855|12.97|13.62|13.61|13.9|13.72|13.03|12.29|11.325|11.57|12.5097|12.43|11.53|12.18|11.99|10.68|10.1456|10.01|10.05|10.22|11.16|11.23|11.755|10.9221|10.62|10.46|9.2715|8.95|8.91|7.98|7.91|8|7.91||7.75|8.1576|7.81|7.26|6.84|6.65|6.045|6.175|6.31|6.59||6.52|6.73|6.78|6.2729|6.05|5.92|5.77|6.26|5.99|5.81|5.81|5.85|5.83|5.77||5.76|5.75|6.25|6.53|6.43|6.37|5.79|5.9|5.78|5.68|5.81|6.3|6.43|6.21|6.39|6.38|6.67|7.022|6.45|6.2|5.8906|6.25|6.82|6.69|6.2601|6.04|5.32|4.73|4.445|4.22|3.7119|3.36|3.32|3.26|3.22||2.95|2.93|3.1|2.87|2.89|3.0101|2.89|2.72|2.2808|2.21|2.28|2.38|2.44|2.3086|2.29|2.25|2.28|2.46|2.35|2.4001|2.65|2.82|3.11|3.19|2.865|2.8|3.1|3.3|3.29|3.25|3.44|3.5|3.42||3.435|3.55|3.455|3.72|3.96|4.02|4.11|4.17|4.47|4.52|4.5801|4.66|4.55|4.46|4.53|4.44|4.38|4.45|4.175|4.0702|4.03|3.9201|4.2|4.31||4.93|3.85|3.26|3.2|3.24|3.1|3.15|3.28|3.54||3.32|3.245|3.02|2.87||2.73|2.71|2.64|2.32|2.26|2.19|2.66|2.83|2.8601|2.84|2.82|2.99|3.03|3.09|3.2|3.0887|3.09|2.97|3.15|3.16|3.27||3.26|3.36|3.45|3.58|3.68|4.01|4.35|4.53|4.6|4.62|4.87|5.135|5.05|4.9|5.09|4.89|5.33|5.32|5.45|5.44|5.74|5.75|5.775|5.7|5.795|5.78|6.04|5.72|5.5|5.47|5.31|5.71|5.91|6.03|6.15|6.43|7.17|7.09|7.35|7.305|7.03|6.93|6.91|6.94|7.2|7.48|7.65|7.69|7.5|7.87|7.9|8.04|8.65
02961|1163124|/equities/nkarta-inc|R2000VALUE|1.73|1.72|1.68|1.78|1.77|1.76|1.78|1.83|1.8707|1.8|1.97|1.95|1.97|2|1.97|2.1|2.08|2.12|2.1507|2.1|2.26|2.14|2.03|2.02|2.055|2.08|2.08|2.08|2.05|2.0207|2|1.95|1.93|2.05|2.03|2.005|2.04|1.95|1.91|2.07||2.13|2.145|2.28|2.38|2.8|4.52|4.39|4.47|4.5627|4.63||4.83|4.35|4.38|4.7|4.66|4.615|4.7|4.79|4.68|4.79|4.6|4.42|4.55|4.5547||4.48|4.4|4.4|4.36|4.39|4.54|4.31|4.28|4.44|4.45|4.41|4.395|4.65|4.485|4.5|4.58|4.72|4.8|4.85|4.92|4.7625|4.69|4.41|4.52|4.41|4.55|4.565|4.61|4.47|4.48|4.2441|3.785|3.76|3.6|3.455||3.205|3.12|3.24|3.55|3.39|3.32|3.37|3.3809|3.42|3.28|3.345|3.37|3.51|3.665|3.63|3.6|3.6315|3.68|3.7|3.57|3.98|4.2199|4.36|4.4|4.54|4.24|4.157|4.17|4.21|4.19|4.395|4.72|4.84||5.02|5.03|5.01|4.89|5.1273|5.28|5.39|5.515|5.48|5.57|5.62|5.7|5.24|4.92|4.86|5.03|5|4.9|5.02|5.045|4.87|4.83|5.01|5.345||5.39|5.3|5.06|5.13|5.08|5.63|6.01|6.02|5.77||5.55|5.22|5.1|5.07||5.254|5.215|5.81|6.015|6.12|6.845|7.02|7.19|7.26|7.11|7.41|7.41|7.75|7.87|7.81|8.02|8.21|8.1|7.92|8.05|8.55||8.665|8.68|8.84|9.17|9.3988|9.75|10.58|11.04|10.42|10.39|10.8|11.43|11.61|11.85|12.06|12.23|12.65|12.54|11.96|12.08|12.28|12.425|12.26|12.45|12.33|11.92|13.22|13.23|13.15|12.66|12.64|12.73|13.3|13.28|13.79|13.41|13.28|12.9|12.575|12.34|12.69|12.25|12.02|11.46|11.98|11.8301|11.695|12.42|13.115|13.8301|13.65|13.4201|13.68
02962|1163026|/equities/akouos-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.16|13.13|13.105|13.16||13.15|13.155|13.19|13.19|13.2|13.41|13.38|13|13.24|13.35|13.29|13.19|13.16|13.1|13.1|13.12|13.12|13.1|13.17|13.17|13.16|13.17|13.15|13.19|13.22|13.14|12.9|6.9|7.15|7.2|7.15|6.71|6.62|6.8|6.8|6.48|6.74|6.627|6.0638|5.34|4.9402|4.66|4.25|4.2|4.21|4.2|4.4401|4.615|4.1|4.25|4.35|3.1477|3.28
02963|15905|/equities/donegal-group-(a)|R2000VALUE|14.53|14.61|14.6|14.41|14.29|14.34|14.65|14.73|14.8|14.68|14.6|14.63|14.6|14.61|14.72|14.69|14.84|14.77|14.68|14.61|14.3654|14.47|14.675|14.83|14.615|14.7723|14.52|14.5|14.4518|14.16|14.23|14.13|14.03|14.14|14.295|14.22|14.33|14.35|14.31|14.375||14.3|14.35|14.4|14.13|14.3876|14.4951|14.5|14.41|14.81|15.07||15.0801|15.08|15.31|15.39|15.31|15.32|15.27|15.08|14.72|14.46|14.41|14.26|14.27|14.46||14.52|14.5301|14.65|14.7001|14.47|14.45|14.42|14.33|14.3|14.225|14.0453|13.94|13.91|14.09|14.1707|14.29|14.025|14.03|14.03|14.18|14|14.4|14.46|14.65|14.71|14.72|14.76|14.6|14.74|14.56|14.52|14.76|15.13|15.22|15.05||14.99|14.915|14.976|15.01|14.995|14.97|15.03|15.035|14.99|14.42|14.46|14.69|14.88|14.79|14.52|14.34|14.04|14.29|14.28|14.5399|14.98|14.99|15.04|14.93|15.2842|15.315|15.28|15.19|15.31|15.03|14.95|15.02|15.09||15.08|15.065|15.1|15.14|15.11|15.06|15.09|15.25|15.2|15.15|15.2|15.04|15.055|15.03|15|14.98|15.1|14.99|15.04|15.015|14.9|15.1|15.0101|15.0208||14.7839|14.7|14.35|14.205|14.35|14.4|14.285|14.38|14.16||14.16|14.35|14.31|14.34||14.19|14.08|13.96|13.698|13.86|13.47|13.58|14.0001|14.25|14.17|14.31|14.46|14.43|14.61|14.615|14.52|14.75|14.63|14.89|14.92|15.01||15.11|15.12|15.22|15.11|15.22|15.26|15.16|15.025|15.22|15.12|15.21|15.39|15.1|14.65|14.55|14.475|14.59|14.43|14.48|14.24|14.68|14.64|14.7267|14.2|14|14.24|14.32|14.26|14.18|13.34|13.39|13.3|13.15|13.1|13.35|13.535|13.55|13.05|13.47|13.63|13.63|13.6|13.63|13.8|13.91|14.11|14.28|14.15|14.13|14.22|14.3|14.22|14.54
02964|31073|/equities/trovagene-inc|R2000VALUE|1.8|1.8|1.8|1.78|1.83|1.76|1.762|1.81|1.85|1.8|1.97|1.95|1.95|1.95|1.85|1.67|1.56|1.6701|1.665|1.682|1.7|1.58|1.43|1.41|1.4299|1.42|1.45|1.46|1.48|1.47|1.43|1.4|1.39|1.38|1.3824|1.42|1.4|1.39|1.3795|1.38||1.36|1.44|1.4214|1.41|1.4|1.4301|1.43|1.45|1.51|1.52||1.55|1.56|1.56|1.58|1.6|1.61|1.6|1.67|1.61|1.6008|1.56|1.58|1.57|1.58||1.58|1.62|1.66|1.7|1.66|1.67|1.655|1.69|1.69|1.715|1.68|1.68|1.6808|1.7|1.76|1.84|1.79|1.8|1.72|1.7315|1.565|1.49|1.46|1.4|1.4|1.37|1.37|1.48|1.475|1.49|1.48|1.48|1.475|1.49|1.48||1.48|1.48|1.52|1.55|1.62|1.59|1.52|1.48|1.46|1.48|1.4547|1.56|1.65|1.6|1.67|1.6999|1.67|1.73|1.6|1.71|1.77|1.8|1.7349|1.68|1.67|1.68|1.67|1.65|1.61|1.62|1.6|1.63|1.66||1.8302|1.8|1.84|1.76|1.82|1.78|1.76|1.92|2|1.9301|1.72|1.68|1.6952|1.76|1.72|1.7201|1.6913|1.66|1.67|1.71|1.66|1.65|1.555|1.5376||1.52|1.482|1.47|1.44|1.47|1.44|1.5001|1.49|1.38||1.3|1.28|1.26|1.24||1.24|1.22|1.22|1.2|1.25|1.31|1.38|1.3601|1.35|1.33|1.4|1.4|1.41|1.4601|1.53|1.46|1.48|1.49|1.3661|1.35|1.36||1.31|1.27|1.205|1.28|1.25|1.2801|1.3105|1.29|1.31|1.3|1.25|1.3|1.3|1.37|1.4|1.47|1.59|1.56|1.49|1.49|1.53|1.41|1.36|1.42|1.455|1.48|1.5494|1.52|1.53|1.55|1.52|1.49|1.44|1.475|1.54|1.56|1.5993|1.515|1.51|1.5|1.52|1.5|1.5255|1.5|1.59|1.67|1.62|1.59|1.5301|1.64|1.6|1.88|2.8395
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE|23|23.2675|22.5|22.255|22.0625|21.925|22.3375|21.75|22.015|21.25|21.5325|22.5875|23.46|23.5|22.515|22.7525|22.25|22.3775|22.75|22.7475|23.5|21.255|27.5|25|27.625|28.25|26.75|29|29.25|29.75|30.125|29.5|29.5|29.75|29.25|29.25|29.75|28.75|28|30.25||29.5|29.5|29|31|31.5|30.5|31.5|31.25|31|31||30.5|30.25|30.25|30.25|30|29.75|30.75|31.75|31.5|31.75|30.5|28.75|27.5|27.5||27.25|26.75|26.75|26.75|28.25|28.5|27.25|26.25|30.75|30.75|32.375|32.125|30.015|30.75|31.25|31|28.75|36.75|37|35.25|35.5|34.25|34.75|34.75|33.5|34.25|33.25|33.25|40.25|39.75|37.735|37.25|37|35|33.75||32.0225|31.2525|30.73|29.25|28.25|27.25|25.75|25|25.25|24.25|24.75|24.75|24.7525|24|25.25|24.56|24.9975|25.75|25.25|26.5|28|27.75|26|25.5|26.25|27.5|28.75|28|28.085|27.75|29.25|29|29||30|30|30|30.75|30.25|33.5|35|33.75|32.25|33|33.5|33.625|33.75|32.535|31.5|31.75|30|28.5|29.75|32.5|31.25|30|29.5|26.625||24.75|24|22.75|22.2575|21.985|20.75|20.75|19.75|19.5||19.25|19.6325|19.5|19.975||20.25|25.25|25.5|26|26.75|27.25|27.5|27.525|28.25|28|28|27.5525|27.75|29|29.25|29.75|29.25|28.5|29|29|28.25||27.75|28|27.5|26.5|26.5|26.25|26.5|26.75|26.5|26|25.5|25.8125|25.5|25.25|25.75|25.5|26.25|26.75|26.5|25.5|26|25.8|25.25|26|25.75|27.5|28|27|27|26.25|26.5|28|28|28.75|30|31|30.375|30.25|30.25|29.75|29.625|28.75|28.75|28|29.25|30.25|30.5|29.75|29.25|30.5|30.25|31.75|32.25
02966|16622|/equities/maiden-holdings|R2000VALUE|1.8136|1.83|1.8|1.75|1.76|1.76|1.76|1.8|1.835|1.87|1.9|1.85|1.72|1.72|1.75|1.85|1.89|1.9|1.9|1.88|1.9|1.93|1.87|1.895|1.89|1.855|1.86|1.89|1.82|1.8|1.75|1.7|1.64|1.7|1.73|1.73|1.765|1.84|1.9|1.97||2.02|2.04|1.98|1.99|1.94|2.03|2|2.11|2.13|2.16||2.07|2.08|2.11|2.14|2.15|2.12|2.1|2.09|2.08|2.08|2.06|2.0201|2.01|2.0636||2.05|2.06|2.09|2.17|2.07|2.05|2|1.9|1.8916|1.81|2.01|2|2.02|2.09|2.18|2.08|2.05|1.9993|2.06|2.2|2.13|2.14|2.12|2.14|2.15|2.1627|2.15|2.18|2.16|2.14|2.19|2.2|2.213|2.1703|2.11||2.12|2.12|2.14|2.05|2.05|2.06|2.04|2.06|2.07|2.01|2.04|2.04|2.065|2.02|2.07|2.22|2.225|2.44|2.355|2.52|2.47|2.47|2.45|2.43|2.43|2.3|2.3|2.32|2.31|2.28|2.3|2.295|2.3||2.3|2.41|2.39|2.42|2.38|2.42|2.46|2.4628|2.44|2.44|2.4|2.37|2.36|2.3048|2.31|2.3|2.3|2.31|2.33|2.32|2.3063|2.18|2.26|2.28||2.32|2.2806|2.25|2.2093|2.2|2.12|2.1|2.0521|2.06||2.04|2|2|1.96||1.95|1.93|1.9|1.8|1.88|1.94|2|2.05|2.06|2.09|2.04|2.09|2.05|1.98|2|2|2.03|2.03|2.09|2.09|2.1||2.12|2.12|2.12|2.11|2.14|2.15|2.17|2.17|2.2|2|1.88|2.11|2.1|2.1|2.09|2.11|2.2|2.2|2.21|2.2|2.2|2.21|2.23|2.18|2.2|2.2|2.24|2.22|2.19|2.1|2.12|2.12|2.12|2.03|2.07|2.08|2.1|2.07|2.0063|2.02|2.02|2|1.95|2|2.01|2.0702|2.07|2.08|2.11|2.09|2.14|2.2|2.2
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE|6.4588|6.3613|6.2904|6.4056|6.5651|6.6537|6.7423|6.7423|6.9195|7.1055|7.1055|7.1055|7.1942|7.141|7.203|7.1321|7.0435|7.0789|7.0967|7.1317|7.0967|7.0081|7.0258|6.9993|7.0789|7.0878|7.0967|7.2296|7.3447|7.327|7.2827|7.2207|7.1675|7.2251|7.1808|7.1321|7.1321|6.9372|6.9416|7.0258||7.0612|7.0789|6.9372|6.796|6.7423|6.6625|6.6182|6.636|6.5828|6.5828||6.4499|6.2107|6.1664|6.1309|6.0069|5.8474|6.317|6.2195|6.0069|5.9892|5.8563|5.8386|6.1442|6.1575||6.0955|6.0866|6.2591|6.317|6.3436|6.3835|6.41|6.1664|6.0246|6.0601|6.1575|6.0778|6.1575|5.9715|6.1044|6.0866|5.9848|6.1132|5.9892|6.1575|6.1221|6.0335|6.0778|6.0866|5.8917|5.8031|5.8209|5.7677|5.9095|5.8917|5.8829|5.9006|5.8829|5.9183|5.7589||5.7943|5.8031|5.9449|5.9906|5.9715|5.9538|6.0689|6.1575|6.1664|6.0165|6.1398|6.2461|6.0955|5.9626|6.0069|6.0335|6.1575|6.3524|6.2904|6.3967|6.6492|6.76|6.8131|6.7954|6.9283|6.9017|6.76|6.6715|6.7821|6.7334|6.7423|6.6714|6.9106||6.9372|6.9195|6.946|6.946|6.9017|6.8932|6.9372|6.9372|7.1587|7.1764|7.1675|7.1037|6.9992|6.946|6.946|6.9992|6.831|6.6625|6.0246|5.75|5.5196|5.4842|5.4842|5.4974||5.4753|5.4133|5.2893|5.2184|5.2538|5.1741|5.1121|5.245|5.0589||5.0589|5.0855|5.63|5.81||5.855|5.8|5.96|5.7712|5.95|6.24|6.27|6.35|6.33|6.47|6.55|6.58|6.69|6.815|6.99|6.94|6.92|6.84|6.9|7.05|7.17||7.25|7.345|7.3|7.24|7.21|7.26|7.1314|7.24|7.24|7.26|7.01|7|7.02|6.44|6.4|6.38|6.39|6.3912|6.39|6.34|6.29|6.32|6.37|6.46|6.41|6.49|6.49|6.44|6.4|6.45|6.45|6.41|6.285|6.41|6.41|6.45|6.53|6.46|6.45|6.53|6.58|6.55|6.64|6.63|6.66|6.83|6.86|6.68|6.49|6.79|6.7|6.81|6.892
02969|1052355|/equities/fidelity-d-d|R2000VALUE|45.35|46.3|45.3|45.6927|45.41|45.78|46.3|46.11|47.6|46.5|48.55|49.61|49.52|49.76|49.08|49.35|51.025|48.22|48.915|49.18|49.745|49.59|49.19|49.26|48.64|48.62|47.41|45|47.4|46.52|45.18|44.1106|43.81|45.01|44.92|45.12|46.28|46.51|45.09|47.2||48.2|48.27|48.2294|48.15|47.89|47.0401|47.725|48.75|49.0601|48.09||48.315|48.5601|47.95|46.61|45|44|42|39.69|38.1828|38.16|39|37.99|37.65|38.56||38.05|35.51|38.28|38.87|38.72|39.055|39.9|39.6|38.98|38.94|38.3|39.46|40.05|40.6|40.67|40.92|40.6|42.15|41.86|42.96|42.495|42.25|42.53|42.58|43|44.25|44.16|44.27|44|44|44.15|43.65|44.01|44.21|42.5|||44.5001|45.02|45.53|45.53|45.5|46.76|46.1162|45.3053|45|45.68|46.35|46.24|45.66|45.3142|45.89|43.5|43.92|43.02|46.24|47.53|47.7|47.75|47.59|48.27|49.23|49.3|49.3001|49.47|49.15|50.23|49|49.44||49.075|49.58|50.6|50.8|50.48|50.32|50.2317|49.23|49.025|48.75|48.35|48.35|47|46.406|46.5|46.13|45.79|46|45.74|46.07|45.7194|45.35|46.3|45.92||46.02|46.11|46.05|45.55|45|45.1|44.65|45.24|46.2||45.5|45.5|46.04|45.3||43.8|44.2|44.5|45.07|45.1|45.2|45.72|46.53|47|47.03|46.88|46|46.7|46.77|46.67|47.37|47.56|46.47|47.75|47.75|48.13||48.025|48.5|47.59|47.35|47.9216|47.05|46.5|45.97|46.3|46.46|46.05|45.6|46.05|46.3196|46.19|46.59|47.26|46.55|47|46.7|46|44.39|44.5|43.7|43.02|42|41|40.98|40.82|40.8|41.25|41|41|41.32|41.35|40.89|39.6952|40.21|40.02|39.5|39.45|39.25|40|40.05|40.44|41|40.71|41.15|40.74|40.99|40.79|40.705|41.6
02970|101858|/equities/castlight-h|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02972|15683|/equities/ceco-environmenta|R2000VALUE|12.8|12.71|12.55|12.79|12.8|12.785|13.03|12.75|12.97|13.17|13.155|13.47|13.45|13.655|13.1|12.83|11.55|11.46|11.46|11.76|12|11.85|11.51|11.78|12.22|12.62|12.625|12.79|13.155|13.15|13.326|12.76|12.86|13.27|12.99|12.75|13.005|12.8|12.65|13.07||13.37|13.26|12.75|12.5|12.67|12.34|12.69|13.09|12.95|12.93||12.77|13.06|13.29|13.05|12.83|12.82|12.74|12.75|11.89|11.99|11.5|10.71|10.675|11.12||10.99|11.31|11.745|12.15|12.24|12.44|11.88|11.61|11.53|11.51|11.55|11.44|11.92|10.75|11.6256|11.29|11.26|11.63|11.4762|11.5|11.11|11.11|11.35|11.74|12.48|12.35|12.62|12.795|12.864|13.27|13.22|13.32|13.095|12.92|12.5||12.445|12.55|12.68|13.62|13.74|13.85|14.12|14.23|13.91|13.52|13.7949|13.76|13.92|13.27|13.08|12.9|13.21|13.92|13.96|14.58|15.1201|14.7201|14.68|13.25|15.15|15.08|15.47|14.755|14.67|14.52|14.43|14.21|14.08||14.22|14.36|14.12|14|14.0001|13.1|14.34|14.29|14|13.75|14.1|14.135|13.91|13.84|13.4901|13.45|13.63|14.0634|13.93|14.35|14.028|13.45|13.5104|14.03||13.8508|13.79|13.31|12.1854|12.04|11.8|11.72|11.4419|11.27||11.48|11.34|11.4|11.6072||11.265|11.11|11.6471|11.33|11.38|11.515|11.92|12.26|11.9494|11.87|11.82|11.885|11.72|11.64|11.6|11.73|12.06|11.7183|11.7|11.88|11.8814||11.32|11.08|10.85|11|10.79|11|11.15|11.56|11.6|11.6|11.53|10.91|8.41|11.21|10.9|11.57|11.57|11.65|11.53|11.5|11.47|11.14|10.79|10.095|10.07|10.21|10.34|9.65|9.72|9.22|9.45|9.551|9.67|8.86|9.6|9.62|9.51|9.02|8.6379|8.78|9.0101|9.1|8.9811|8.93|9.1301|9.4|9.33|9.07|8.98|9.42|9.3677|9.351|9.48
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02974|16744|/equities/nn|R2000VALUE|2.11|2.08|2.04|1.9901|2.03|1.97|2.01|2.03|2.07|2.16|2.24|2.3|2.39|2.33|2.225|2.46|2.57|2.21|2.98|2.97|2.92|2.96|2.99|2.9522|2.9299|2.875|2.75|3.015|2.85|2.6|2.455|2.365|2.4|2.47|2.44|2.47|2.47|2.24|2.175|2.4337||2.36|2.3301|2.31|2.2574|2.1515|2.11|2.14|2.16|2.16|2.07||2.12|2.075|1.99|1.93|1.81|1.84|2.01|1.96|1.8925|1.7867|1.75|1.71|1.65|1.69||1.641|1.67|1.49|1.28|1.22|1.23|1.23|1.23|1.26|1.28|1.26|1.28|1.2201|1.0023|0.9725|0.98|1.075|1.04|1|1.03|1.03|1|1.02|1.07|1.055|1.05|1.08|1.09|1.07|1.06|1.04|1.06|1.04|1.06|1.05||1.07|1.03|1.01|1|0.99|0.97|0.967|0.982|1|1.01|1.06|1.1|1.21|1.2|1.15|1.21|1.25|1.41|1.35|1.36|1.54|1.825|1.9001|1.86|1.84|1.78|1.79|1.84|1.91|1.88|1.9|1.97|2.03||2.16|2.18|2.16|2.15|2.07|2.13|2.13|2.1391|2.14|2.225|2.25|2.21|2.07|2.04|2.03|2.0888|2.08|1.9697|2.03|1.95|1.87|1.8|1.92|1.95||1.8435|1.78|1.7|1.7|1.61|1.49|1.49|1.46|1.45||1.37|1.2801|1.25|1.38||1.4|1.38|1.55|1.6|1.57|1.5789|1.67|1.7136|1.77|1.67|1.6|1.64|1.71|1.77|1.77|1.72|1.86|1.85|1.9|1.86|1.93||1.92|1.91|1.87|1.86|1.83|1.86|1.91|1.9099|1.92|1.9|1.82|1.98|1.955|1.95|1.99|2.0296|2.361|2.3|2.22|2.22|2.1491|2.04|1.94|1.865|1.945|1.88|1.86|1.8|1.71|1.7001|1.7|1.7433|1.68|1.62|1.63|1.645|1.68|1.68|1.68|1.76|1.95|1.97|2.08|2.06|2.18|2.25|2.28|2.31|2.33|2.35|2.31|2.25|2.24
02975|1166560|/equities/oncorus-inc|R2000VALUE|0.03|0.03|0.03|0.04|0.03|0.03|0.02|0.03|0.02|0.02|0.02|0.03|0.03|0.03|0.03|0.03|0.03|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04||0.04|0.04|0.04|0.04|0.03|0.03|0.04|0.04|0.05|0.1121||0.1172|0.07|0.0723|0.071|0.0666|0.092|0.103|0.102|0.101|0.0922|0.1006|0.1756|0.1769|0.165||0.191|0.1901|0.18|0.2102|0.305|0.3006|0.3|0.3|0.3|0.3|0.31|0.3074|0.31|0.31|0.3096|0.3232|0.3376|0.314|0.3101|0.31|0.31|0.3021|0.316|0.33|0.34|0.291|0.29|0.33|0.33|0.3151|0.2962|0.28|0.31|0.291|0.3084||0.301|0.3|0.32|0.32|0.3153|0.3104|0.3252|0.325|0.3365|0.3203|0.3201|0.3376|0.32|0.32|0.3427|0.302|0.3301|0.3|0.251|0.33|0.38|0.3801|0.382|0.38|0.38|0.39|0.379|0.3801|0.356|0.34|0.334|0.33|0.3575||0.4|0.38|0.3804|0.37|0.4025|0.4028|0.4001|0.41|0.4028|0.4212|0.42|0.4215|0.4164|0.398|0.3951|0.4|0.3811|0.3706|0.3906|0.3895|0.365|0.37|0.4162|0.33||0.3255|0.2901|0.291|0.2901|0.2598|0.29|0.28|0.29|0.245||0.2411|0.241|0.23|0.2556||0.2657|0.2656|0.273|0.2988|0.2813|0.2721|0.3616|0.37|0.3616|0.4|0.361|0.361|0.35|0.421|0.431|0.4501|0.431|0.41|0.598|0.6|0.61||0.6|0.6|0.6|0.5101|0.5312|0.5362|0.5|0.49|0.5|0.502|0.5036|0.512|0.58|0.55|0.59|0.6451|0.6672|0.662|0.644|0.66|0.66|0.63|0.66|0.712|0.73|0.73|0.755|0.797|0.805|0.7801|0.78|0.78|0.78|0.8011|0.8501|0.8591|0.85|0.85|0.7786|0.85|0.87|0.9|0.82|0.83|0.83|0.9301|0.9611|1|1.06|1.1|1.07|1.03|1.11
02976|20960|/equities/futurefuel-corp|R2000VALUE|5.0075|5.0632|5.0284|5.0354|5.0632|5.0841|5.0458|5.0145|5.0771|5.0493|5.1814|5.3414|5.0871|5.2579|6.8646|6.8026|6.8993|6.7046|6.6628|6.635|6.6489|6.7046|6.6906|6.6906|6.7463|6.6211|6.5863|6.6211|6.628|6.5376|6.4194|6.4055|6.329|6.5098|6.3985|6.2247|6.1134|6.0717|5.9395|6.0056||6.1551|6.0632|5.8839|5.7448|5.79|5.8421|5.6265|5.6961|5.863|5.8213||5.8074|5.9952|6.0995|6.3847|6.2386|6.1447|6.2281|6.0995|5.8908|5.863|5.9882|5.8143|5.8433|6.2177||6.2647|6.3638|6.3846|6.4159|6.3916|6.5063|6.3499|6.2803|6.169|6.1064|5.9812|5.8108|5.8074|5.3553|5.3205|5.2788|5.1814|5.2579|5.098|5.1814|5.2023|5.1466|5.0841|5.1745|5.2857|5.2232|5.3387|5.3588|5.4179|5.4248|5.4596|5.5396|5.5083|5.4179|5.2997||5.1466|5.1466|5.1188|5.1536|5.0176|4.9658|4.9241|4.9867|5.0075|4.8337|4.8894|4.9867|5.0562|4.9658|4.9728|4.9867|4.8963|5.6335|5.4735|5.2857|5.9117|5.8982|5.9048|5.8908|6.023|5.9917|6.0369|5.9465|5.9743|5.9604|6.0508|6.0369|6.1621||6.2247|6.2664|6.2002|6.2247|6.2177|6.0299|6.0438|6.2455|6.2212|5.9256|6.2455|6.2386|6.3151|6.3206|6.2247|6.2803|6.2699|6.4124|6.4333|6.5209|6.4681|6.3961|6.5029|6.5446||6.3846|6.3568|6.4194|6.0438|5.9604|5.9117|5.7795|5.8978|5.7865||5.6022|5.6926|5.6752|5.7656||5.6822|5.717|5.9673|5.9186|6.0021|5.7865|5.8421|5.8004|5.863|5.6891|5.703|5.9197|6.0091|5.9465|5.9743|5.9263|5.9952|5.8421|5.8421|5.8283|5.863||5.8004|5.7458|5.6057|5.6544|5.3554|5.4596|5.6092|5.6335|5.6196|4.8893|4.6459|4.7085|4.8267|4.5555|4.4164|4.4581|4.5277|4.7224|4.6876|4.5833|4.5138|4.4779|4.472|4.4164|4.326|4.4546|4.472|4.3538|4.2773|4.0965|4.1382|4.1451|4.0825|4.0547|4.1243|4.0269|4.3538|4.2356|4.1695|4.1034|4.0756|4.0373|4.013|4.0373|4.2147|4.2842|4.3538|4.3955|4.2703|4.2773|4.3121|4.4651|4.6076
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||6.13|6.14|6.135|6.13|6.13|6.125|6.13|6.12|6.13||6.12|6.11|6.11|6.11|6.1|6.1|6.1|6.1|6.1|6.09|6.085|6.07|6.07|6.07||6.08|6.05|6.05|6.05|6.05|6.05|6.05|6.05|6.05|6.05|6.05|6.05|6.05|6.04|6.05|6.04|6.03|6.04|6.04|6.03|6.03|6.02|6.01|6|5.9984|5.98|5.95|5.95|5.95|5.94|5.94|5.94|5.94|5.93|5.93||5.93|5.94|5.94|5.94|5.94|5.94|5.94|5.92|5.93|5.95|5.96|5.95|5.865|1.49|1.5|1.56|1.52|1.6|1.57|1.57|1.67|1.68|1.65|1.65|1.6036|1.5733|1.57|1.535|1.56|1.41|1.335|1.37|1.42||1.51|1.52|1.5|1.47|1.44|1.51|1.5|1.58|1.58|1.62|1.63|1.6|1.61|1.62|1.633|1.62|1.67|1.8|1.91|1.88|2|1.95|2.11|2.13||2.05|2.12|1.97|2|1.9901|1.825|1.8|1.8|1.75||1.46|1.47|1.48|1.67||1.76|1.75|1.76|1.75|1.76|1.82|1.9|1.95|1.92|2.08|2.01|2.0101|1.97|2.07|2.12|2.11|2.18|2.2062|2.12|2.28|2.24||2.07|2.04|1.965|2.0276|2|1.916|1.87|2.01|1.95|1.95|1.89|2.01|2|2.19|2.23|2.36|2.3305|2.31|2.33|2.33|2.32|2.3558|2.3301|2.32|2.36|2.36|2.35|2.4|2.42|2.4|2.46|2.5|2.5|2.56|2.58|2.58|2.55|2.4502|2.46|2.47|2.44|2.44|2.45|2.43|2.44|2.46|2.41|2.41|2.4|2.48|2.49|2.52|2.65
02978|15889|/equities/daktronics|R2000VALUE|8.4097|8.34|8.1501|8.1|8.11|8.09|7.88|7.4394|7.68|7.88|8.06|7.9|7.81|7.78|7.68|7.61|7.45|7.45|7.29|7.27|7.1174|7.02|7.01|6.91|6.74|6.78|6.68|6.64|6.46|6.5|6.53|6.44|6.33|6.49|7.06|5.99|6.11|6.0395|6.0014|6.27||6.32|6.37|6.27|6|6.135|6.04|5.94|6.77|6.65|6.62||6.63|6.53|6.6161|6.64|6.74|6.8|6.61|6.77|6.5|6.32|6.36|6.2|6|6.33||6.1314|5.97|5.84|5.8013|5.71|5.83|5.804|5.51|5.33|5.28|5.13|5.07|5.06|4.9995|4.894|4.9|4.735|4.73|4.7|4.71|4.77|4.66|4.87|5.0996|5.31|5.29|5.52|5.48|5.59|5.6131|5.57|5.47|5.725|5.6292|5.26||5.21|5.26|5.47|5.56|5.52|5.4|5.34|5.22|5.17|5|5.07|5.15|4.88|4.8496|4.72|4.61|4.51|4.51|4.4|4.31|4.26|3.9|3.925|4.0837|4.02|3.985|4.05|3.995|4|3.955|4.02|3.935|3.96||4.03|4.09|4.06|4.05|3.8936|3.8|3.85|3.975|3.955|3.895|4.09|4.035|4.0818|3.975|3.63|3.565|3.306|3.27|3.315|3.18|2.96|2.91|3.17|3.14||3.11|3.065|3.105|2.95|2.81|2.76|2.76|2.875|2.86||2.6|2.64|2.65|2.75||2.81|2.805|2.81|2.692|2.53|2.43|2.31|2.21|2.245|2.02|1.7|1.75|1.46|3.26|3.31|3.36|3.25|3.3|3.26|3.39|3.51||3.49|3.39|3.55|3.59|3.495|3.58|3.56|3.59|3.62|3.4819|3.45|3.3367|3.435|3.395|3.34|3.38|3.38|3.35|3.33|3.29|3.26|3.13|3.03|3.015|2.88|2.89|2.91|2.85|2.79|2.67|2.7|2.71|2.75|2.78|2.81|2.78|2.77|2.69|2.66|2.665|2.72|2.6799|2.65|2.81|2.86|2.91|2.88|2.87|2.85|2.91|2.91|2.97|3
02979|100200|/equities/celladon-corp|R2000VALUE|24.9|24.9|24.6|25.668|25.8|22.515|21.3|20.13|19.89|17.43|16.5|17.133|18.3|17.79|19.38|21.114|21.3|20.703|20.1|18.438|19.5|20.4|20.46|19.515|20.1|20.208|21.657|22.56|24|23.4|21.855|21.9|23.436|23.43|22.83|21.984|21.009|21|20.4|22.305||20.1|17.1|15.795|18.69|22.323|22.95|25.536|25.5|26.19|27||26.4|27.906|27.6|27.3|27.003|27.9|28.8|30|31.05|31.5|31.8|31.8|32.4|33.303||33|34.5|35.1|35.1|35.1|34.5|34.8|34.5|36.3|32.1|30.942|32.55|33.6|30.9|32.4|33.099|34.35|32.4|31.5|30.6|29.76|29.463|29.4|30|30.3|30|30.3|30|30.3|31.2|31.2|32.4|27.6|23.7|22.599||24|25.5|26.1|25.5089|26.1|26.34|27.3|26.1|29.085|28.5|28.5|28.5|31.2|32.4|30.3|34.8|33.6|35.1|35.7|35.1|40.2|46.2|48|46.2|48.6|49.5|50.7|54.75|53.1|53.7|56.7|57.3|58.5||63.45|66|64.8|67.86|67.8|70.5|63.267|60.6|64.2|60.9|60.636|58.5|53.103|49.8|42.6|41.1|41.7|40.2|42|41.55|39.9|39.6|40.8|43.2||41.7|39.3|39.6|36|35.4|33.15|34.5|36.96|35.535||33.9|35.4|32.1|30.3||33.3|33.6|31.521|32.4|32.4|33.3|37.5|36.6|36|33.3|34.35|28.8|111.3|116.7|117.9|132.6|133.5|125.4|128.7|123|119.097||123|117.6|117.9|120.6|122.4|128.934|134.4|131.1|122.4|119.55|118.8|120.3|127.5|125.4|136.2|144.6|152.7|149.7|146.7|145.8|149.4|147|145.242|150.909|151.95|156.3|171|169.5|172.5|160.107|166.5|162.3|165.75|186|195.15|202.2|218.1|214.2|225.6|225.9|237.486|224.7|216|208.8|209.7|215.4|210|207.069|211.8|219.9|214.5|209.7|196.803
02980|16495|/equities/lifetime-brands|R2000VALUE|6.485|6.63|6.7|7.02|7.05|6.8513|6.91|6.77|6.525|6.26|6.8|6.59|6.9362|7.15|6.935|6.2678|5.88|5.55|5.33|5.315|5.49|5.46|5.495|5.46|5.48|5.59|5.69|5.7|5.6|5.6|5.6|5.58|5.61|5.5323|5.55|5.75|5.75|5.64|5.66|6.13||5.71|5.52|5.24|5.1|5.465|5.1|4.8|4.34|4.31|4.64||4.8|4.81|4.93|5|4.91|4.92|5|4.94|4.9|4.95|4.935|4.75|4.9|4.91||4.95|4.92|5.19|5.25|5.15|4.875|4.915|4.935|4.98|4.77|4.6843|4.77|5|5.02|4.92|4.91|4.82|4.93|4.85|4.795|4.85|4.81|4.75|4.84|4.9201|4.97|5.005|5.12|5.135|5.01|4.95|5.09|5.24|5.21|5.32||5.5014|5.52|5.51|5.775|5.86|5.6|5.4|5.68|5.38|5.31|5.4|5.46|5.3524|5.3|5.2|5.26|5.4|5.53|5.53|5.52|5.96|5.775|6|6.15|7.075|7.16|7.305|7.76|7.76|7.7|7.975|7.715|7.89||7.68|7.6|7.563|7.59|7.8|7.55|7.615|7.89|7.9109|7.9|7.875|7.82|7.8|7.92|7.92|7.915|7.83|7.73|7.87|7.81|7.85|7.7|7.72|7.9||7.765|7.64|7.52|7.5|7.61|7.67|7.52|7.64|7.52||7.52|7.59|7.58|7.66||7.82|7.63|8.11|8.01|8.13|8.2|8.2313|8.27|8.22|8.21|8.65|8.92|9.22|8.8|8.46|8.47|8.315|7.69|7.6|7.6|8||7.72|7.62|7.8|7.56|7.18|6.9482|6.9|7|6.99|6.83|6.56|6.89|6.9|6.6114|7|7.57|8.1|8.43|8.0276|7.735|7.82|7.3244|6.7301|6.71|6.74|6.6|6.72|6.73|6.6512|6.48|6.48|6.43|6.38|6.85|7|6.87|6.59|6.475|6.74|6.85|7.03|7.03|7.49|7.42|7.8801|8.54|8.615|8.41|8.09|7.95|7.93|8.31|8.36
02981|1080088|/equities/avrobio|R2000VALUE|18.12|17.94|17.88|17.88|17.76|17.64|17.76|17.88|17.76|17.94|17.94|14.76|18.3636|18.6|18.24|17.52|17.52|18|17.2452|18|18|18|17.88|17.64|17.16|17.16|16.98|17.28|17.1672|16.92|17.76|16.92|16.44|16.32|15.24|11.7564|11.5524|11.526|11.4|11.52||11.2812|10.6812|10.5612|10.68|10.572|10.8|11.0424|11.4|11.8824|12.72||13.2|12.96|12.96|13.2|13.98|13.92|14.16|13.56|12.36|12.6|12.84|12.6|12.72|12.84||13.68|13.44|14.76|14.88|14.16|9|7.506|6.84|7.23|7.02|7.44|7.818|7.56|8.1612|8.0424|7.92|7.5612|7.7844|7.812|9.6024|10.4856|10.2636|10.32|10.5612|10.8|10.332|10.4316|10.812|10.842|11.04|11.16|10.56|10.68|10.92|10.92||10.5312|10.8|11.1|11.4001|11.1672|10.8|11.28|12.36|10.92|10.5336|10.08|14.76|14.7828|14.28|14.28|14.4|14.2992|14.1|12.78|12.9972|16.32|15.9612|16.56|16.9188|16.92|16.8|16.68|16.32|16.2012|14.28|15.48|18.72|18.96||18.12|17.64|18.24|18.6|18.36|20.04|16.32|10.0764|10.32|10.32|10.7664|11.046|10.6968|10.5624|10.3344|10.44|10.08|10.3764|10.32|10.1976|10.0032|9.6|10.1124|10.5468||10.236|10.1472|9.6672|10.0824|8.9976|9.1344|10.0932|9.018|8.364||8.2524|8.2932|7.8528|8.64||8.7588|9.0096|9.3984|8.64|8.3028|9.12|9.3012|9.36|9.24|8.64|8.6784|9.132|9.2388|8.49|10.2|9.0972|10.452|10.44|10.308|10.26|10.3212||9.9612|9.9588|9.1224|9.0792|8.5212|8.46|8.76|8.64|7.9572|7.5732|7.56|7.2|7.56|7.812|7.812|7.9776|8.16|8.1216|7.8|7.8|7.92|7.956|7.68|7.6584|7.7424|7.74|7.2612|7.08|6.72|6.72|7.2|7.32|7.5|7.8684|7.824|7.74|7.6488|7.6116|7.71|7.692|7.74|7.7376|7.932|8.16|8.6016|9|9.24|9.384|10.05|9.96|10.2|10.02|10.6116
02982|1096079|/equities/capital-bancorp|R2000VALUE|19.2|19.25|19.45|19.43|19.24|19.2566|19.2933|19.28|19.77|19.71|19.95|20.19|20.295|20.315|20.285|19.47|20|19.835|19.91|19.84|19.96|19.8185|19.3|20.445|20|19.78|19.8|19.66|19.44|19.25|18.74|18.275|18.25|18.42|18.31|17.92|17.85|18.3|17.66|17.81||18.38|18|17.995|17.77|17.83|17.86|17.66|17.9|18.09|18.55||18.85|18.3|18.6|18.3136|18.42|18.5|18.52|18.78|17.65|17.08|16.845|16.75|16.71|16.74||17.11|16.9|17.03|17.48|16.51|16.83|16.8001|15.9|15.8|15.8|15.55|15.64|15.75|15.57|15.65|15.3601|15.5|15.79|15.6|16.3|16.7|16.74|17.08|17|16.99|16.7|16.25|16.31|16.29|16.2|16.41|16.28|16.11|15.92|15.71||15.76|15.81|16.05|16.57|16.56|16.6|16.7|16.87|16.8|16.28|16.31|16.62|16.0721|16.18|16.47|16.37|16.12|16.62|15.32|17.22|18.58|19.21|19.38|19.59|19.9|20.06|20.25|20.2759|20.25|20.75|20.93|20.92|21.05||21.24|20.9889|21.05|20.88|20.93|20.9|20.95|21.19|21.535|21.75|21.7|21.81|21.47|21.41|21.35|21.3166|21.66|22.61|22.6458|22.86|22.8257|22.86|23.17|23.1501||23.21|23.0115|23.1|23.04|23.1|23.05|23.03|23.03|23.08||23.12|23.25|23.12|23.13||23.4427|23.2501|23.2501|23.275|23.49|23.25|23.81|24|23.95|24.03|24.06|24.2494|24.1101|24.0001|24.02|24.48|24.3657|23.9886|23.885|24.05|24.33||24.2418|24.229|24.01|24.02|23.85|23.99|23.88|24.11|24.175|23.985|23.52|23.67|23.68|23.55|23.63|24.1|24.17|24.62|24.14|24.0877|23.88|23.66|23.82|23.75|23.87|24.11|24.72|24.11|23.87|23.74|23.75|24.09|23.9178|23.71|23.64|24|24.06|23.37|23.06|23.14|23.11|23.17|23.18|23.31|23.61|23.91|23.7201|23.4|23.07|23.933|24|24.33|25.12
02983|1153038|/equities/hbt-financial-inc|R2000VALUE|18.91|18.96|18.48|18.48|18.58|18.43|19|18.75|18.69|18.63|19.02|19.31|19.54|19.74|19.92|19.79|19.38|19.9|19.89|19.7|19.655|19.64|19.55|19.63|19.8|19.415|19.38|19.21|19.85|19.71|19.28|18.59|18.57|18.83|18.77|18.4088|18.23|18.02|18.03|18.18||18.16|17.9853|18.42|18|17.83|17.91|17.76|18.06|18.58|18.945||18.99|19.27|19.295|19.36|19.0301|19.27|19.29|19.63|18.39|18.37|18.15|17.45|17.51|17.88||17.93|17.7|17.92|18.2|17.97|17.83|17.87|17.35|17.14|16.85|16.745|16.67|16.33|16.57|16.93|17|16.8101|17.25|17|17.24|17.34|17.25|17.95|17.68|18.35|18.6|18.71|18.37|18.4|18.3|18.45|18.75|18.75|19|18.93||18.88|18.89|19.12|19.54|19.01|18.76|19.23|19.41|19.415|19.06|19.35|19.78|20.08|19.6|19.33|19.63|19.68|20.33|20.3|21.12|21.69|22.49|22.48|22.45|22.05|22.09|22.36|22.31|21.71|21.5|21.68|21.71|22.2||22.26|21.85|22.125|21.905|21.66|21.53|21.56|21.965|22.11|21.865|20.95|20.91|20.88|20.62|20.33|20.4|20.32|19.99|19.48|19.54|19.41|19.25|19.36|19.96||19.715|20.02|19.57|19.59|19.51|19.74|19.25|19.315|19.18||19.24|19.56|19.47|19.6||19.5|19.28|19.43|19|19.185|18.2164|19.08|19.435|19.44|19.23|19.285|19.36|19.375|19.18|19.66|20.35|19.74|19.28|19.24|19.54|20.16||20.11|20.5|20.41|20.455|20.36|21.08|21.25|21.56|21.57|21.04|20.31|20.1564|19.87|20.87|20.6|20.46|20.4301|20.1576|18.44|18.81|18.945|18.66|18.4017|18.1|18.01|18.27|18.22|18.44|18.525|18.19|18.0294|17.84|17.92|17.5|17.7|17.91|17.82|17.7|18.01|17.69|17.9|17.75|17.81|17.69|17.6501|18.02|17.68|17.55|17.48|17.18|17.2598|17.55|18.07
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE|22.5|23.1|23.5|23.6|24|24.5|23|27.55|30.5|31.05|31.82|31.05|31.805|31.465|32|30.15|32.5|32.85|27.725|24|23.25|24.1|23.05|22.0751|25.46|24.55|22.715|29|28.5|30.29|27.63|29.5|25.625|19|19|18.5|18.5|17|16.5|17.06||16.5|16.515|16.505|16.515|16.29|16.585|16.8|16.59|16.59|17.555||18.5|18.41|18.6|19|18.5|18.35|18.505|18.275|17.685|17.5|17.55|17.5|17.5|17.505||17.6|18|17.8|19|19.5|18.25|18.5|17.5|17.5|17.5|18.1|18.5|19.01|19|18.53|19.01|18|17.5501|18.15|19.005|17.705|17.51|17.5|17.525|19|20.025|20|20.555|21.54|21.505|21.605|22|21.2|23.3|21.585||21.5|21.5|22.505|23.5|23.6|23.5|21.5|22.25|21.165|20.61|20.6|22.5|24|24.39|26.1|28.23|29.5|30.5|28.105|29.6|30.5|32|33|33.5|32.63|32.6|33.505|34|34.75|33|33.005|33.5|34||32.5|31.55|33.405|34.04|35|190|198.5|186.5|203|209|203.55|200.5|202.5|225|226|232.5|237.5|234|250|237.5|236|225|225.5|220.075||208|205.5|193.12|167|160|174.5|151.5|172.5|183.505||165.5|135|126.625|128||106.24|95|93.885|99|97.42|102|102|102.5|105|102|100.5|100.5|100|100|108.5|109.5|108.5|105|103.5|98|98||96|97.5|98|94|89|104.5|109|110|107.5|107.005|102|101|111|116.5|100|90.4|87|82|80.5|82.5|83.5|79.5|80.5|81.5|82|83.5|88|85.5|93|90|85.5|85|87|91|94.5|92.5|86.44|86|89.5|89.5|90|90.5|90.5|85|88.5|96|98|100.5|101.065|100|101|103.99|102
02985|16192|/equities/greenlight-reinsu|R2000VALUE|10.77|10.93|10.95|10.88|10.85|10.785|11|11.01|11.11|11.32|11.2586|11.16|11.13|11.245|11.38|11.4593|11.34|10.925|10.28|10.275|10.25|10.14|9.99|10.055|9.94|9.94|9.94|9.985|10.14|10.16|10.14|10.13|9.98|10.21|10.28|10.25|10.16|10.1|10.03|10.155||10.34|10.5|10.21|9.83|9.78|9.81|9.77|9.86|9.77|9.78||9.75|9.67|9.96|9.96|9.88|9.935|9.74|9.79|9.62|9.56|9.63|9.48|9.575|9.63||9.69|9.5466|9.87|9.92|9.73|9.7|9.75|9.58|9.49|9.56|9.51|9.71|9.742|10.095|10.08|10.05|10.01|9.96|9.77|9.85|9.5|9.78|9.6101|9.78|10.005|9.9638|10.16|10.01|9.74|9.62|9.89|10.04|9.83|9.52|9.31||9.33|9.285|9.3|9.44|9.295|9.33|9.38|9.4|9.42|9.23|9.44|9.51|9.56|9.45|9.48|9.67|9.58|9.6475|9.55|9.51|9.91|9.86|9.5657|9.55|9.4305|9.31|9.07|9.17|9.16|9.11|9.25|9.3|9.39||9.58|9.64|9.3815|9.75|9.68|9.53|9.61|9.635|9.43|9.36|9.38|9.2827|9.695|9.58|9.38|9.32|9.34|9.11|9.06|9.11|9.31|9.11|9.27|9.08||8.99|8.8|8.71|8.41|8.51|8.48|8.44|8.21|8.06||8.15|8.0062|7.933|7.985||7.98|7.98|7.825|7.75|7.62|7.57|7.52|7.58|7.62|7.6|7.59|7.68|7.65|7.745|7.775|7.75|7.72|7.6473|7.65|7.72|7.85||7.7543|7.78|7.76|7.82|7.65|7.67|7.67|7.72|7.79|7.88|7.91|7.84|7.71|7.48|7.6|8.33|8.3101|8.12|7.81|7.75|7.65|7.62|7.59|7.35|7.3|7.3614|7.49|7.46|7.5|7.25|7.28|7.29|7.39|7.35|7.62|7.81|7.68|7.49|7.43|7.4|7.33|7.23|7.3|7.42|7.58|7.8|7.8|7.859|7.8|7.95|7.84|7.8|7.92
02986|16923|/equities/preformed-line-pr|R2000VALUE|164.8|162.8853|159.31|162.79|165.11|161|158.01|156|157|160.73|159.4|160.07|159.55|158.2393|160.18|160.65|163.256|163.77|155.21|177.03|170.8|172.43|172.71|169.5|173.27|170.53|170.04|172.33|175.32|173.69|172.02|167|165|166.85|162.995|160.7007|153.94|153.98|151|158.935||157|149.61|152.28|166.37|161.04|161.42|162.26|164.72|165.31|164.31||164.16|162.2016|156.5|171.49|163.375|160.6|163.15|157.11|151.85|148.56|146.02|143|152.582|151.1758||154.9624|152.29|152|154.01|151.46|150|147.77|146.77|144.6|149.29|146.24|144.58|143.559|141.02|140.26|149.33|131|125.01|126.32|124.35|122.58|119.67|119.46|122.3|125.31|126.27|126.77|127.74|125.92|125.56|125.16|124.77|124.93|119.78|119.64||119.26|121.3|122.53|120.11|126.96|125.78|124.27|122.7355|123.52|121.18|120.3447|121.99|120.32|118.79|115.93|115.04|114.6847|115.95|113.61|117.1|121.26|119.54|118.97|114|109|93.01|88.6|88.615|88.5456|88.8|90.65|91.58|91.21||93.111|93.24|92.7|92.3321|92.08|91|90.4|88.76|88|88|89.19|88.79|88.9|85.2543|85|84.57|85.13|85|86|86.2|83.28|84.9161|84.65|85.11||85.87|84.92|83|81.36|80.25|78.86|78.525|80.23|80.4||81.59|80.8|79.44|81.275||80|84.006|84.69|82.9|83.55|83.27|84.445|86.76|88|86.61|88.43|89.86|91.8|90.63|87.99|88.297|92.02|89|87.25|86.65|88||87.56|87.525|88.32|84.69|83.2|83.62|84.62|81.1901|84|82.71|80.05|81.85|81.7573|80.72|81|80.3019|80.62|79.37|79.22|79.09|77.305|76.32|75.06|71.08|73.36|73.6428|74.2235|72.56|72.37|70.6|71.35|72.1|71.48|71.5|72.5|72.21|73.16|71|70.66|70.16|71.7101|71.655|71.225|71.51|73.1|73.68|74.11|75.5|76.04|77|76.54|75.37|79.32
02987|998045|/equities/ni-holdings-inc|R2000VALUE|12.8|12.73|12.5325|12.76|12.88|12.86|12.925|12.84|12.89|13.12|13.01|13.01|13.1062|13.07|13.1|13.2801|13.3066|13.31|13.33|13.27|13.8|13.9287|13.92|13.92|14.01|13.71|13.99|13.74|13.85|14|13.92|13.7659|13.67|13.9198|13.68|13.6873|13.91|13.62|13.83|14.445||14.64|14.77|14.25|14.22|14.25|14.02|14.14|13.96|14.12|14.4||14.23|13.72|14.32|14.35|14.52|14.565|13.94|14.36|13.44|13.41|13.52|13.255|13.52|13.3815||13.24|13.21|12.78|13.02|13.05|13.1|12.71|12.86|13.12|13.28|12.5395|12.94|12.83|13.245|13.05|12.16|12.3201|12.8|12.06|12.94|13.115|13.29|13.1|12.78|13.44|13.36|13.21|13.15|13.45|13.41|13.39|13.55|13.16|13|12.97||12.99|12.98|12.9|12.88|12.89|12.92|13|12.8|12.23|12.76|12.6|12.53|12.39|12.26|12.71|12.5|12.37|12.5653|12.2802|12.7048|13.7|13.75|13.4041|13.17|13.51|13.46|13.45|13.81|13.8|13.6414|13.74|13.71|13.75||13.89|13.7|13.7|13.63|13.56|13.79|13.65|13.81|13.705|13.83|13.645|13.9|13.27|13.095|13.01|13.22|13.31|13.44|13.68|13.59|13.39|12.995|13.25|13.26||13.2|13.1801|13.27|13.16|13.11|13.295|13.35|13.32|13.37||13.22|13.6|13.46|13.46||13.18|13.31|13.24|13.18|13.22|13.26|13.51|13.6|13.56|13.65|13.3867|13.9|13.74|13.46|13.12|13.1|13.0924|13.24|13.13|12.91|13.23||13.1|12.9831|13.4|13.1206|13.05|13.175|13.35|13.38|13.47|13.15|13.1|13.51|13.27|13.22|13.27|13.41|13.35|13.5377|13.41|13.75|13.77|13.59|14.08|14.07|13.98|13.57|14.06|13.83|13.6|13.935|13.49|13.51|13.26|13.15|13.43|13.01|13.21|12.82|13.23|12.7|12.76|12.55|12.55|12.75|12.76|12.75|12.75|12.7|12.755|12.6|12.7|12.76|12.86
02988|1169488|/equities/afc-gamma|R2000VALUE|8.7881|8.7611|8.6664|8.5932|8.5515|8.4502|8.1324|8.1662|8.3452|8.4839|8.5988|8.6597|8.707|8.7215|8.4501|8.8152|8.9335|9.0382|9.0459|9.045|9.2816|9.2208|9.579|9.5317|9.5385|8.9571|8.6529|8.6326|8.7678|8.8963|8.849|8.5515|8.5245|8.6394|8.6529|8.4772|8.4771|8.4771|8.3149|8.3903||8.3419|8.396|8.5274|8.9977|8.8287|8.6529|8.6259|8.8016|8.6259|8.5177||8.5245|8.5109|8.4636|8.3825|8.3014|8.1601|8.3014|8.3217|8.0107|7.9701|7.9431|7.7741|7.7065|7.8417||7.6051|7.6051|7.7741|7.9296|7.6389|7.6051|7.3685|7.0643|7.1082|6.9494|6.9075|6.6992|6.9494|7.2806|7.355|7.3212|7.3778|7.6862|7.5916|7.9228|8.0918|7.9228|7.8417|7.862|7.9229|7.9363|7.9025|7.8147|7.8417|7.8687|7.7471|7.6254|7.6052|7.5037|7.4969||7.7133|7.6727|7.8079|7.9904|8.1189|8.0445|8.5312|8.3893|8.3284|8.0175|8.0851|8.1932|8.2338|8.112|8.0377|8.0594|8.0039|8.1527|8.3352|8.5785|9.4438|9.3357|10.3632|10.4038|10.3835|10.4004|10.4173|10.3429|10.3159|10.3091|10.5593|10.5525|10.5998||10.5322|10.6032|10.7418|10.6877|10.6201|10.468|10.4376|10.5998|10.6269|10.6133|10.7384|10.6471|10.4849|10.5119|10.4579|10.539|10.4781|10.4105|10.5052|10.6201|10.5593|10.539|10.8702|11.0257||11.0467|10.9311|10.7823|10.5052|10.5999|10.5593|10.4105|10.4781|10.4376||10.397|10.4105|10.7553|11.0257||11.0189|10.9311|11.0595|11.073|11.1609|11.3137|10.9716|10.9851|11.2217|11.2691|11.2893|11.2758|11.1947|11.2488|11.5597|11.7085|11.793|11.4381|11.3637|11.2691|11.3891||11.3164|11.1879|11.1677|10.9649|10.5863|10.6742|10.7485|10.6761|10.6201|10.5322|10.2415|11.0933|11.2555|11.1541|10.9851|11.215|11.4921|11.4245|11.3231|11.2927|11.1812|10.6809|10.5863|10.5356|10.4984|10.5457|10.9108|10.8567|10.8364|10.2415|10.255|10.3362|10.397|10.5762|10.8094|10.7147|10.9175|10.2889|10.2956|10.3767|11.1846|11.2555|10.9446|11.0865|11.2757|11.3534|11.1541|11.0596|11.0663|11.5935|11.6206|11.6544|11.8302
02989|16914|/equities/park-ohio-holding|R2000VALUE|18.08|18.66|18.4401|18.55|18.68|18.425|18.46|18.69|18.6201|18.32|18.53|18.1|18.15|18.35|18.52|18.16|18.18|18.26|19.115|19.205|18.94|19.16|18.8401|18.55|18.32|18.605|18.49|18.68|18.73|18.65|18.57|18.15|18.06|18.9|18.57|17.99|18.23|18.18|17.61|18.51||18.84|18.73|18.51|18.6|17.7698|17.32|17.52|18.39|17.96|17.4484||17.455|17.42|17.33|17.22|16.8|17.045|17.37|17.07|16.43|16.41|16.6|15.4502|15|14.94||15.0545|14.85|15.12|15.53|15.12|15.57|15.575|15.68|15.5|15.95|15.86|15.0674|15.24|15.01|14.86|15.05|13.76|12.975|12.342|12.55|12.52|12.25|12.07|12.17|12.13|12.28|12.3|12.33|12.4|12.3|12.14|12.02|11.97|11.9|11.6||11.6|11.52|11.525|11.9|11.92|11.92|11.26|11.17|11.07|10.9|11.05|11.55|11.7|11.44|11.3|11.965|11.615|12.1|12.1|13.4|13.75|13.88|14.1486|13.74|13.495|13.1|13.04|13.2|13.58|13.25|13.96|13.195|13.44||13.9|14.11|14.1009|14.135|14.43|14.5|14.2|14.34|14.21|14.06|14.1653|13.97|13.062|13.25|12.83|12.83|12.6|12.26|12.7816|12.445|12.06|12.62|13.5001|13.76||13.75|12.9|12.4|12.8|12.4|12.3|12.04|12.16|12.29||12.2|11.82|11.85|11.755||11.61|11.6|11.815|11.1344|11.02|11.03|11.25|11.6|11.4|11.395|11.97|12.15|12.3|12.76|13|12.835|13.18|13.1|12.91|14.74|14.9092||15.2|14.49|14.52|14.27|14.36|14.425|14.13|12.9|13.5441|13.45|12.66|12.5016|12.3|12.01|11.62|11.65|11.33|11.11|11.01|10.98|10.59|10.3|10.53|10.54|10.51|10.75|11.13|10.94|10.52|10.5|10.67|10.99|11.44|11.51|11.5537|11.72|11.58|11.1559|11.31|11.155|11.51|11.65|11.56|11.72|12.5|12.76|13.22|13.51|14.06|14.52|14.31|15.03|15.55
02990|940832|/equities/avalanche-biotec|R2000VALUE|16.8|16.2|15.2|16.05|15.5|15.1|15.188|15.7|15.9|16.8|17.5|17|18.1|18.2|18.1|17.5|18.2|20.15|20.8|20.9|20.6|20|18.2|17.6|16.7|17|20|20.2|21|22.008|21.2|20.3|19.6|20|18.9|18.1|17.2|15|15.2|15.2||15.012|15.394|14.9|14|13.52|11.9|13.3|15.3|15.2|14.7||14.3|13.9|14.621|14.6|13.3|14.7|14.6|13.5|13|11.1|11.4|11.4|11.1|9.5||9.357|8.6|8.635|8.8|8.185|7.43|7.5|7.7|8|8.1|8|8.216|8.027|7.72|7.938|7.621|7.629|7.6|7.21|7.558|7.1|7.9|7.82|8.213|9.02|9.3|8.6|8.7|8.8|8.3|8|7.281|7.209|7.1|6.81||6.81|6.901|6.9|6.839|7.15|7.11|7.254|7.81|7.577|7.3|7.251|7.343|7.6|7.7|7.51|7.888|7.315|7.546|7.31|7.645|7.902|7.9|7.437|7.446|7.351|7.25|7.1|7|6.901|6.7|6.35|6.27|6.25||6.2|6.3|6.16|6.16|6.22|6.1|6.51|6.601|6.804|6.8|6.95|6.7|6.6|6.5|6.75|6.5|6.6|6.353|6.35|6.43|6.555|6.322|6.416|6.421||6.707|6.604|6.517|6.56|6.401|6.2|6.3|6.3|5.75||5.499|5.51|5.355|5.31||5.6|5.482|5.429|5.6147|5.9|6|6.261|6.25|6.281|6.191|6.16|6.15|6.3|6.39|6.422|6.41|6.51|6.5|6.6|6.545|6.85||7|6.8|6.91|7.13|6.375|6.3|7.001|7.188|7.05|7|6.8|7.213|7.7|7.3|8.12|8.416|8.65|8.65|8.901|9.001|9|8.8|8.53|8.52|8.5|8.52|9.1|9.025|9.008|9|9|9.1|9.3|9.701|9.901|10.1|10|9.664|9.464|9.206|8.8|8.8|9.1|9.5|10|10.2|10.2|10.5|10.7|10.85|10.6|10.5|10.4
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE|14.24|13.6|13.32|13.77|13.33|13.471|12.41|12.12|11.42|11.39|11.21|10.91|10.59|10.445|10.39|14.2|14.27|14.16|13.73|13.805|14.71|14.83|14.64|14.57|15.09|15.055|14.7|14.65|14.92|15.1|14.72|14.53|14.71|14.34|14.07|14.07|13.93|13.92|13.925|14.48||14.7|14.62|14.58|14.58|14.54|14.73|14.7942|14.96|14.82|14.7||14.84|14.5|14.49|14.85|14.82|14.69|14.91|14.91|14.37|14.41|14.97|14.5725|14.75|16.56||16.3|16.28|16.4|16.53|16.32|16.12|15.851|15.53|15.5|15.54|15.3873|15.315|14.91|16.083|15.95|16|15.71|16.48|16.31|16.18|16.18|16.245|15.93|16.69|17.45|17.42|17.37|17.48|17.41|17.3201|17.37|17.53|17.43|17.35|16.7301||16.65|16.55|16.76|16.97|16.42|17.0061|16.635|16.415|16.2|15.67|15.85|15.89|15.91|15.59|15.51|15.37|15|15.79|15.785|16.37|17.01|17.04|16.58|20.095|20.19|19.93|19.695|19.47|19.372|19.15|19.15|19.09|18.83||19.25|19.01|19.045|18.85|18.64|18.24|18.55|18.81|18.615|18.57|18.965|18.78|18.46|18.27|17.5605|17.71|17.59|17.36|16.96|16.78|16.98|17.14|17.25|17.16||16.755|16.71|16.74|16.41|16.5|16.14|16.18|15.9202|15.95||15.77|15.77|15.45|15.1||15.24|15.035|14.43|14.44|14.3327|14.68|14.9|15.26|15.105|15.1|15.31|15.68|15.65|15.6636|15.59|15.6|15.57|15.4|15.095|15.3|15.76||15.585|15.92|15.53|15.64|15.35|15.15|16.94|16.99|17.46|17.2|15.53|18.45|18.46|18.52|18.77|19.33|20.13|20.46|20.37|20.09|20.025|20.3599|20.35|19.66|19.325|18.82|19.15|18.64|18.3|18.11|18.02|18.15|18.46|18.57|18.95|19.08|19.39|18.49|18.0894|18.22|18.2301|18.22|18.1259|17.81|18.64|19.9|19.72|19.6332|19.73|20.4185|20.29|20.29|20.91
02992|20884|/equities/mistras-group-inc|R2000VALUE|5.4|5.4|5.37|5.47|5.56|5.5|5.51|5.57|5.57|5.67|5.4|5.55|5.5|5.35|5.315|5.15|5.29|5.48|5.97|7.61|7.71|7.36|7.35|7.4|7.58|7.59|7.71|7.7|7.68|7.67|7.75|7.61|7.5685|7.66|7.72|7.74|7.64|7.74|7.62|7.6623||7.7216|7.62|7.57|7.52|7.47|7.01|6.89|7.66|7.63|7.41||7.32|7.47|7.2|7.09|6.95|7.198|7.2|7.13|7.01|6.78|6.85|6.98|6.98|7.24||7.21|7.19|7.17|7.22|7.23|7.02|6.9|6.82|6.76|6.89|6.9|6.72|6.765|6.77|6.75|6.75|6.32|8.05|7.72|7.8|7.88|7.5261|7.54|7.61|7.68|7.704|7.49|7.9101|8.01|7.8999|7.63|7.54|7.42|7.535|7.21||7.37|7.0901|7.128|6.68|6.59|6.5502|6.57|6.45|6.5|5.95|6.01|5.44|5.47|5.4|5.38|5.5|5.59|5.68|5.48|5.3985|5.45|5.31|5.31|5.3|5.3296|5.25|5.365|5.39|5.26|5.101|5.2|5.22|5.32||5.43|5.51|5.45|5.375|5.4|5.33|5.37|5.385|5.3375|5.31|5.3301|5.3|5.25|5.1|5.07|5.11|5.12|5.21|5.16|5.12|5.03|5.06|5|5.07||5|5.03|5.01|4.97|4.93|4.94|4.9|4.89|4.85||4.9|4.83|4.83|5.09||4.95|4.9|5|4.91|4.88|4.94|4.9872|4.52|4.1073|4.24|4.07|3.95|3.88|3.85|3.82|3.88|3.9|3.88|3.88|3.8991|3.94||3.86|3.84|3.8|4.12|4.03|4.1|4.26|4.17|4.24|4.19|3.38|4.42|4.47|4.39|4.3|5.13|4.68|4.5|4.74|4.74|4.7|4.65|4.63|4.74|4.71|4.7|4.65|4.52|4.355|4.57|4.45|4.64|4.7|4.68|4.69|4.725|4.7004|4.4501|4.39|4.45|4.545|4.52|4.74|4.71|4.708|4.73|4.7156|4.77|4.7157|4.6397|4.65|4.7|4.955
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.48|1.5||1.55|1.64|1.65|1.72|1.81|1.85|1.8299|1.78|1.86|1.93|1.92|1.92|1.94|1.91|1.94|1.86|1.79|1.78|1.77|1.78|1.7127|1.76|1.77|1.71|1.705|1.605|1.69|1.56|1.6|1.55|1.5|1.48|1.51|1.45|1.43||1.4245|1.4|1.42|1.47|1.45|1.44|1.43|1.45|1.45|1.36|1.3401|1.46|1.41|1.4309|1.44|1.46|1.435|1.4301|1.35|1.38|1.51|1.54|1.55|1.44|1.1521|1.19|1.17|1.14|1.08|1.07|1.1|1.11|1.17||1.21|1.22|1.22|1.2577|1.25|1.27|1.26|1.26|1.32|1.41|1.38|1.35|1.4|1.41|1.39|1.37|1.35|1.34|1.32|1.325|1.27|1.28|1.29|1.29||1.25|1.2214|1.15|1.13|1.13|1.14|1.03|1.01|0.951||0.95|0.8855|0.8322|0.826||0.821|0.8298|0.851|0.87|0.8789|0.91|0.96|0.97|0.9801|1.08|1.12|1.14|1.25|1.3|1.32|1.35|1.35|1.25|1.23|1.25|1.25||1.235|1.24|1.23|1.29|1.3005|1.33|1.37|1.35|1.34|1.31|1.27|1.32|1.35|1.37|1.42|1.46|1.51|1.54|1.53|1.52|1.56|1.58|1.55|1.52|1.525|1.525|1.57|1.59|1.62|1.6|1.6|1.64|1.65|1.69|1.77|1.77|1.76|1.689|1.5978|1.72|1.72|1.69|1.72|1.84|1.94|2.07|2.11|2.12|2.2|2.38|2.33|2.45|2.4
02995|17495|/equities/village-super-market|R2000VALUE|22.58|22.89|22.9268|22.8301|22.81|22.74|23.44|23.52|23.5301|23.75|23.335|23.81|24|23.8|23.63|24.2001|24.14|23.95|23.93|23.55|23.25|23.21|23.15|23.15|23.4352|23.34|23.43|23.31|23.3|23.07|22.95|22.9744|22.51|22.92|23|22.8|22.51|22.5|22.05|22.23||22.5101|22.5|22.17|21.58|22.02|22.1|21.87|22.42|22.3|22||22.18|22.34|22.02|22.31|22.31|21.83|21.92|22.14|20.875|20.66|20.62|20.34|20.59|20.4903||20.86|20.805|20.79|20.5556|20.76|20.59|20.82|20.6071|20.25|20.76|20.76|20.72|20.65|20.81|21.04|21.335|21.0077|21.57|21.49|21.565|21.755|21.595|21.7801|22.04|21.955|21.9046|21.77|21.651|21.7|21.735|21.45|21.53|21.6|21.83|22||22.01|22.26|22.53|22.79|22.73|22.5936|22.64|22.55|22.71|22.25|22.23|22.64|22.7501|22.6656|22.64|22.8|22.61|22.7|22.75|22.59|23.31|23.21|22.94|22.51|22.44|22.28|22.18|22.23|22.355|22.0822|22.11|22.12|22.25||22.77|22.89|22.55|22.535|22.29|22.22|22.405|22.56|22.87|23.0583|23.05|23.2|22.97|22.8562|22.59|22.69|22.63|22.56|22.62|22.87|22.6199|22.6|22.65|23.2||23.5516|23.26|23.05|22.73|22.64|22.75|22.5601|22.78|23.3||23.1596|23.31|23.31|23.55||22.9315|23.14|23.71|23.76|23.76|23.1|23.41|23.91|23.94|23.5201|23.95|23.81|23.04|22.72|22.28|22.26|22.25|21.78|21.62|21.455|21.23||21.05|20.73|20.56|22.67|22.45|22.52|22.77|22.17|21.89|22.79|22.358|22.0758|22.0401|22.03|22.48|22.09|22.0702|21.96|22.12|22.03|21.7105|21.78|21.28|21.01|20.81|20.64|20.81|20.3253|20.0881|19.55|19.65|19.27|19.41|19.23|19.3018|19.53|19.58|19.3|19.09|19.14|19.26|19.46|20.03|20.34|20.88|21|21.065|20.98|20.98|20.99|21.03|21.14|21.53
02996|16665|/equities/marlin-business-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02997|52760|/equities/ptgi-holding|R2000VALUE|15.5|15.3|15.052|15.3|16.8|16.4|15.7|15.7|16.1|16.5|16.5|16.8|17.5|15.9|15.45|14.6|15|15.4|15.2|15.7|16.3|15.8|14.7|17.173|17.25|17.2|17.2|17.4|17.5|17.8|17.9|18.1|18|18.5|18.4|18.2|17.6|17.3|16.773|17||17.45|17.2|17.2|17.2|17|16.8|16.9|15.3|14.8|14.7||14.6|18.8|18.75|18.5|16.6|15.15|14|13.7|12.9|13.1|13.4|12.7|12.4|12.6||12.6|12.5|13.2|14.2|14.3|15.8|15.1|14|14.2|15.6|16.3|17.8|26.4|26.2|26.45|26.6|25.6|26.8|27.3|27.8|28.4|28.5|28|28.2|28.75|28.9|29.1|29.1|29.5|29.25|29.05|29.1|29.6|29.55|29.1||28.9|28.573|28.693|29.209|29|28.65|28.7|29.3|29.225|28.7|28.4|29.65|30.2|29.723|29.8|28.8|29|29.6|29.1|30.8|33.8|32.4|31.7|32.8|32.91|29.5|28.8|29.25|28.801|28.5|29.1|29.1|29.1||29.2|29|29|28.4|26.8|29|30.25|30.4|30.3|30.201|31.5|31.2|30.8|30.3|28.5|29.4|29.1|27.6|26.2|25.6|24.1|23.9|25.1|25.561||25.4|24|24.3|23.1|22.6|22.418|21.1|21.1|18.4||12.7|12.6|12.75|13.4||13.9|13.4|13.3|13.4|13.3|12.9|14.4|15.2|14.701|13.5|13.1|13.3|14.2|14.3|13.901|12|11.88|10.346|11|11.6|11||10.2|10.2|10.3|10.3|9.9|10|9.548|8.813|8|7.975|7.6|8.045|8.1|7.481|7.62|7.3|7.097|7.269|7.5|7.355|7.92|7.859|7.67|7.732|7.58|7.3|6.551|7.223|7.282|6.7|6.55|6.379|6.87|7|8.071|7.7|7.801|6.853|7|7.09|7.98|8.1|8|8.118|9.389|10.4|12.2|12.9|13.9|14|14.2|14.3|14.2
02998|16106|/equities/flexsteel-industries|R2000VALUE|21.04|22.03|22.27|21.62|20.78|20.01|21.7518|20.131|20.3|20.04|18.5|19.8955|20.76|20.423|20.82|20.808|19.6|20.35|19.57|19.36|19.45|19.3801|19.125|18.6|19.5|19.675|20.24|20.04|19.625|19.96|19.5981|19.97|19.7|19.815|20.06|19.43|19.2|19.275|18.665|19.1||19.29|19.06|18.48|18.9362|18.6|18.452|18.6|18.71|18.57|18.32||18.7|18.595|18.42|18.76|16.47|18.35|18.36|18.34|18.34|18.31|18.4|18.26|18.3|18.4105||18.16|18.21|18.3527|18.235|17.94|17.17|17.17|17|17.13|17|16.918|16.5001|16.5|16.355|16.5|16.25|16.15|16.36|16.555|16.58|16.9|16.89|17.4|17.77|17.77|17.4001|17.3|17.36|17.452|17.8125|18.05|18.58|17.2501|18.19|18.65||19.1|19.13|19.13|19.49|19.14|19.49|19.12|19.19|19.13|19.55|20.352|20.35|21.5|21.5701|20.125|19.875|19.15|18.93|18.7201|18.67|19.2|19.24|19.2801|19.61|19.62|20.25|20.87|20.7001|20.42|20.24|21.185|20.53|20.4401||19.86|20.085|20.09|19.88|19.6054|19.075|19.125|19.05|18|18.7|18.98|19.32|19.215|18.695|18.135|18.2|17.84|17.9|18.22|18.3|18.3|17.51|17.587|16.85||16.01|17.03|16.27|15.87|15.89|15.445|15.66|15.79|15.38||15.39|15.32|15.73|15.3241||15.4|15.4|15.35|15.12|14.0791|13.9|14.03|14.32|14.51|14.75|14.74|15|14.6557|14.96|14.96|14.75|14.64|14.6|15.225|15.39|15.465||15.61|15.33|15.25|14.8001|14.65|14.68|14.56|14.85|14.68|14.58|14.59|14.72|14.63|14.5|14.47|15.08|15.02|14.92|15.66|15.04|14.23|13.46|13.56|13.77|13.58|13.98|13.93|13.75|13.57|14.02|14.15|14.07|14.7|14.81|15.4|15.25|16.25|15.64|15.5|15.0694|15.65|15.4|15.33|15.18|15.01|15.21|15.03|15.3212|14.88|15.35|16.01|16.345|16.375
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE|8.4|8.4|8.37|8.36|8.38|8.37|8.37|8.35|8.35|8.33|8.33|8.32|8.32|8.33|8.33|8.31|8.35|7.64|7.32|7.5|7.5|7.5|7.64|7.54|7.67|7.8|7.87|7.92|8.03|7.99|7.9|7.805|8|8.14|8.15|7.89|7.855|7.525|7.3501|7.63||7.63|7.8|7.86|7.995|7.82|7.735|8.02|8.59|8.59|8.64||8.6|8.86|8.76|8.15|8.36|8.24|8.04|7.98|7.61|7.5699|7.36|7.19|7.17|7.17||7.2|7.23|6.78|7.28|7.43|7.2801|7.5|7.44|7.25|7.26|7.3|7.2483|7.1009|7.06|7.085|7.22|7.15|7.56|7.34|7.6|7.75|7.33|7.21|7.23|7.77|8.0294|8.25|8.25|8.25|8.25|8.26|8.37|8.26|8.31|8.17||8.0813|8.06|8.09|8.21|8.14|8.05|8|8.0401|8.13|8.25|8.1|8.1|8.38|8.26|8.205|7.99|7.99|8.05|7.78|7.99|8.0195|8.05|8.08|8.03|7.91|7.865|7.96|7.935|7.76|8.01|8.09|8.2|8.24||7.95|8.2028|8.4301|8.65|8.8|8.82|8.87|8.95|8.71|8.7|8.65|8.6601|8.43|8.42|8.25|8.2025|8.17|7.99|7.88|7.94|8.005|8.05|8.04|8.02||8.05|8.22|8.0523|8|7.8501|6.775|7.15|7.34|7.3||7.175|7.1|6.84|6.8499||6.83|6.71|6.54|6.23|6.52|6.63|6.51|6.52|6.4899|6.305|6|6.16|6.08|6.035|6.1|6.31|6.48|6.22|6.26|6.6|6.69||6.7|6.7|6.6001|6.3202|6.5|6.57|6.72|6.54|6.3723|6.67|6.44|6.23|6.41|6.11|6.09|6.23|6.63|6.69|6.63|6.6144|6.64|6.25|6.13|6.17|5.97|6.29|6.41|6.26|6.11|5.89|6.06|6.04|6.36|6.325|6.56|6.22|6.43|6.18|6.16|6.08|6.2|6.1|6.12|6.08|6.45|6.54|6.66|6.97|6.95|7.03|6.94|6.9178|7.19
03000|976457|/equities/secureworks-corp|R2000VALUE|6.38|6.31|6.31|6.275|6.35|6.27|6.35|6.35|6.325|6.48|6.465|6.81|6.89|6.98|6.96|7|7.05|7.01|7.2|7.45|7.6|7.515|7.46|7.31|7.26|7.23|7.26|7.41|7.53|7.42|7.39|7.37|7.36|7.36|7.3|7.1527|7.1|6.835|6.57|6.61||7.13|7.01|7|6.89|6.87|6.97|6.98|6.71|6.78|6.95||7.23|7.2|7.09|6.6208|6.55|6.81|6.66|7.97|8.08|8.09|8.15|7.95|7.92|8.55||8.43|8.28|8.26|9.02|8.88|8.76|8.71|8.7|8.56|8.34|8.34|8.38|8.59|8.53|8.36|8.69|8.55|8.78|8.852|8.902|8.87|8.92|8.97|9.6|9.5|9.22|8.865|8.56|8.45|8.4|8.39|8.39|8.3801|8.37|8.325||8.3601|8.25|8.61|8.561|8.3|8.2149|8.24|8.24|8.05|7.76|8.06|7.98|7.91|7.465|7.365|7.46|7.27|7.32|6.81|7.275|7.6|7.8|7.71|7.58|7.71|7.64|7.6|7.5258|7.745|7.65|7.68|7.64|7.6||7.535|7.75|8.025|7.94|8.28|8.5|8.357|8.33|8.3975|8.32|8.23|8.25|8|7.66|7.18|7.3|7.28|7.0223|7.19|7.22|6.91|6.88|7.12|6.895||6.7|6.66|6.495|6.2828|6.375|6.21|6.1656|6.2006|6.105||5.77|5.38|5.28|5.33||5.36|5.415|5.63|5.48|5.52|5.62|5.75|6.13|6.08|6.18|6.32|6.25|6.2|6.36|6.575|6.51|6.63|6.69|6.955|7.23|7.41||7.235|6.97|7.1|7.15|7.09|7.43|7.56|7.25|6.8|6.27|6.18|6.58|6.5|6.41|6.94|7.49|7.705|8.05|7.73|7.75|8.01|8.07|7.95|7.86|7.66|7.65|7.45|7.22|7.11|7.2|7.065|7.16|7.5|7.85|8.09|8|8.02|7.96|7.86|7.72|8.07|7.98|7.98|7.88|8.22|8.2|8.2|8.5|8.57|9.01|9.14|9.72|9.86
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE|33|33.305|33.645|33.63|33.65|33.575|33.135|32.265|32.71|33.58|32.59|31.4475|31.7751|31.675|31.8|31.73|31.73|31.435|31.755|31.7375|31.225|31.225|31.775|31.515|31.47|31.265|31.33|31.285|31.315|30.825|30.585|31.075|31.15|31.0339|31.025|31|30.785|30.895|29.6375|29.305||29.26|28.94|28.7075|28.615|28.345|26.88|26.32|27.63|28.175|27.235||25.0625|24.845|24.6525|24.81|24.25|22.1235|19.73|19.2822|19.185|18.93|18.975|18.7125|18.4188|18.55||19.03|18.8275|18.905|19|19.11|19.9|19.93|19.875|19.76|20.055|19.9275|19.62|20.05|19.99|20.5225|20.855|20.8475|20.87|20.39|20.535|20.6611|20.915|21.165|21.185|21.66|21.7|21.225|21.2|20.22|20.3952|20.4163|20.938|20.735|20.45|20.2675||20.347|20.227|20.31|20.11|19.605|19.07|18.63|18.005|18.565|18.0075|17.315|17.935|18.635|18.8075|18.76|19.795|19.59|19.875|19.815|19.0298|18.5|18.7663|18.765|18.715|18.3275|18.615|18.5228|18.56|18.5567|18.26|18.345|18.095|18.095||18.31|18.325|18.7001|18.6505|18.6901|18.73|18.78|18.925|18.6|18.52|18.1574|18.115|18.125|17.6602|17.615|17.1369|17.3025|17.2125|17.205|17.35|17.525|17.3|17.275|17.19||17.305|17.5|17.4525|17.2651|17.2911|16.995|16.7|16.71|16.725||16.34|16.5|16.37|16.415||16.32|16.435|16.51|16.38|16.16|15.88|15.95|16.005|16|16.6|16.75|16.78|16.41|15.99|15.79|15.99|16.2|16.14|15.82|15.85|15.98||15.72|15.99|15.33|15.55|15.69|15.54|15.53|15.24|15.43|15.41|15.38|15.17|15|14.96|14.66|14.7|14.85|14.77|13.92|13.69|13.27|13.4|13.29|13.4|13.45|13.3|13.47|13.19|12|11.07|11.26|11.18|11.32|11.1|11.4|11.81|11.97|12.16|12.06|12.03|12.07|12.01|11.94|12.01|12.63|13|12.66|12.51|12.74|12.7|12.7|12.95|13.15
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.03
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE|18.8|19.596|19|20.2|20.2|20.2|20.2|20.2|20.2|20.2|21.208|23|23|23.8|24.4|24.4|24|23.2|23.8|24|25|25.2|25.2|25.2|24.8|24.38|24.2|24.4|24.6|24.2|25|25.2|25.8|25.4|25.03|24.6|23.8|24.2|23.8|23.976||23.6|22.8|26.2|26|25.2|25|26|26|26.2|26.382||25|26.6|26.8|27|26.6|27|27.4|27.8|27.8|27.7|26.8|29.174|28.2|28.2||27.6|27.6|31.2|32|28.4|29.2|29.8|27.6|28.6|29|29.236|29.8|29.6|30|31.202|30.8|28.8|28.4|29.8|28.8|28|27.06|27.8|28|26.6|29.4|32.402|32.4|32.4|30.6|29.442|29|29.2|29.2|29.6||29.1|29.4|29.256|28.8|28.4|26.2|25.6|26.2|26.4|26.4|26.6|28.206|28.2|27.2|27|27|27.6|27|26|27.8|29.2|31.002|30.4|29.4|29|31.2|30.8|29.802|29|29|29.2|28.8|28.202||28.2|28.6|28.5|28.998|28.2|28.652|29.2|29.8|29.6|28.8|29.3|27.8|28.6|27.2|28.4|29|28.2|29|28.2|30.2|30|29|29|31.2||31.2|30.7|30.2|29.8|30|29.6|27.8|29.2|28.8||28.602|27.7|27.6|27.2||28.4|28.6|29|28.8|29.6|29.2|30.4|31.6|33|32.2|29.734|29|28.8|28.7|28.6|29|28.4|27.6|27.5|27|26.6||26.2|26|26.4|27.2|27|27.6|27.6|28.6|28.404|28.2|27|27.8|27.5|27|26.6|26.6|28|28.6|28.8|28.9|28.6|29.4|28|29.2|29.6|29|29|29|29.9|29.2|30|30|30|31|32|32.4|33.2|32.4|31|31.8|32.8|34|34.146|33.6|35.4|35.6|37.2|37|36|38|38.6|37.6|39
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE|2.195|2.1001|2.08|2.33|2.51|2.37|2.315|2.44|2.43|2.425|2.505|2.505|2.44|2.62|1.97|1.92|1.93|1.6|1.6|1.62|1.67|1.71|1.65|1.63|1.65|1.69|1.8|1.86|1.91|1.96|1.91|1.8601|1.865|1.969|1.88|1.91|1.93|1.67|1.595|1.58||1.71|1.7|1.54|1.755|1.77|2.03|2.27|2.2175|2.15|2.2827||2.34|2.34|2.3001|2.215|2.15|2.18|2.3|2.33|2.37|2.41|2.21|2.2|2.22|2.31||2.27|2.25|2.48|2.79|2.53|2.53|2.44|2.67|2.78|2.86|2.755|3.05|3.3|3.18|3.12|3|2.7399|2.64|2.6|2.6|2.3551|2.395|2.44|2.47|2.68|2.61|2.59|2.35|2.21|2.19|2.23|2.31|2.45|2.58|2.66||2.75|2.76|2.765|2.98|3.0725|2.95|3.16|3.16|3.335|3.42|3.57|3.71|3.85|3.7651|3.92|4.0408|4.13|4.28|4.01|3.93|4.89|5.3|5.22|5.31|5.18|5.01|5.33|5.6|5.6801|5.82|5.93|6.335|6.54||6.5874|6.81|6.86|7.33|7.43|7.378|7.9175|8.32|8.24|7.75|7.59|7.0601|6.245|6.71|6.61|7.16|7.23|6.82|7.115|7.23|7.15|6.64|6.87|6.91||6.5|6.375|6.31|6.24|6.27|6.4|6.32|6.01|5.38||5.1265|5.1024|4.9241|4.87||4.83|4.93|5.03|4.74|5.26|5.7|6|5.5146|5.4601|5.37|5.5801|4.855|4.75|4.765|4.8768|4.43|4.5|4.365|4.08|4.02|4.235||4.21|4.09|4.05|4.11|4.25|4.4|4.66|4.7|4.66|4.1444|4.2606|4.22|4|4.07|3.76|3.8|4.04|4.1|3.99|3.965|3.86|3.71|3.66|3.72|3.78|4.17|4.22|4.18|4.24|3.89|3.71|3.62|3.955|3.86|3.7401|3.4|3.39|3.32|3.26|3.2|3.15|3.035|2.94|2.95|3.0201|3.19|3.27|3.34|3.33|3.415|3.36|3.42|3.5
03005|1153684|/equities/89bio-inc|R2000VALUE|16.81|16.78|16.25|15.87|16.6317|16.29|16.17|15.06|15.29|15.61|15.93|15.92|16.06|14.44|15.26|15.13|15.55|15.875|15.37|15.26|15.2|15.66|15.43|14.9273|15.19|15.77|15.66|17.25|17.4181|17.18|17.58|18.26|18.01|18.5|18.33|18.53|18.56|18.2701|18.38|18.54||18.24|17.74|17.68|17.87|16.95|18.86|18.93|18.68|18.99|19.69||19.08|20.61|21.0501|21.78|20.25|19.97|19.9994|19.81|19.28|18.81|18.38|17.53|17.0341|17.11||16.3528|16|16.21|16.51|16.9|16.73|16.61|16.71|16.35|17.75|17.5|17.27|17.8|17.02|16.8|15.9|15.72|15.72|15.445|16.03|15.15|14.84|15.1401|15.26|15.55|16.08|16.24|16.72|16.62|15.6773|14.525|14.15|14.03|14.17|14.26||14.52|14.5738|14.46|14.9|15.06|14.69|15.51|16.31|15.91|15.75|13.65|13.35|10.78|11.57|11.98|12.6|12.64|12.71|12.05|11.17|12.52|12.8|13.05|13.66|13.0015|13.33|13.48|13.16|12.78|12.715|13.05|13.22|13.72||13.35|12.61|12.81|13.26|13.62|13.69|14.23|14.41|14.22|13.11|12.39|11.7|11.58|10.73|10.885|11.35|11.46|11.685|11.93|11.7125|11.79|10.52|10.6|10.36||10.28|10.29|10.38|10.3|10.46|11.4506|11.95|11.72|11.45||11.95|11.78|11|10.97||10.85|11.31|11.0401|9.86|7.01|10.2701|9.82|9.29|8.2306|8.14|8.0158|8.015|7.53|7.8492|8.135|8.03|7.93|7.44|7.785|7.86|8.09||7.82|8.1|8.0201|8.3|8.52|9.16|9.67|9.1|8.54|8.42|8.5|8.48|8.1904|8.54|8.68|8.94|9.45|9.29|9.18|9.27|8.75|8.45|8.24|8.6|8.23|8.3|8.4332|7.71|7.53|7.67|7.6815|7.51|7.39|7.31|6.76|6.32|5.61|5.24|5.43|5.45|5.4618|5.24|4.9613|4.85|5.21|5.5002|5.42|5.52|5.6195|5.62|6.25|6.35|4.735
03006|17502|/equities/voxx--international|R2000VALUE|8.57|8.42|8.056|8.26|8.53|8.1572|8.45|7.94|7.85|7.58|7.9|7.95|8.15|8.23|8.31|8.7|8.75|8.935|9.15|9.0401|9.1|8.92|8.88|8.87|9.265|9.3|9.205|9.36|9.53|10.1|10.53|10.53|10.5|9.76|9.67|9.125|11.25|12.54|12.41|12.3||11.96|12.21|11.95|11.78|11.46|10.88|11.12|11.5|11.4|11.14||11.59|11.75|11.76|11.74|11.67|11.2|11.41|11.08|10.47|10.1|9.95|9.72|9.4|9.19||9.02|8.77|8.75|9.08|9.15|8.55|8.25|8.23|8.46|11.94|11.99|11.67|12.3|12.7502|12.55|12.42|12.52|12.92|12.36|12.31|12.2|12.28|12.25|12.13|12.41|13.58|14.34|14.12|13.755|13.6|13.7|13.665|13.3402|13.12|12.1||12.25|12.14|12.375|12.21|11.9301|11.87|11.97|11.91|12.04|11.93|11.99|11.7|11.76|11.55|11.39|11.42|11.38|11.41|11.15|11.45|11.7|11.45|11.515|11.84|11.87|11.49|11.25|11.35|11.181|11.05|11.02|11|10.9||10.64|10.28|10.33|10.245|10.4027|10.3|10.501|10.54|10.24|10|10.41|10.47|10.4|10.0753|9.92|10.0837|10.05|10.11|9.5|9.8|9.59|9.2|9.1|9.97||10.09|9.96|9.5|8.1|8.9675|8.6|8.4|8.42|8.375||8.21|8.0709|7.85|8.09||8.3|8.06|8.51|8.43|8.4471|8.11|8.5|9.05|9.2242|9.24|9.32|9.5453|9.52|9.49|9.74|9.91|10.61|10.7|10.625|10.61|10.88||10.79|10.555|10.24|10.09|10.07|10.5|10.88|9.985|10.2|10.355|9.88|9.82|9.6629|9.2|9.22|9.26|9.19|8.735|8.27|8.46|8.62|8.5|8.09|7.555|7.305|7.04|7.01|6.49|6.25|6.23|6.5|6.85|6.79|7.14|7.655|7.79|7.97|7.61|7.56|7.595|7.39|7.08|6.66|6.69|7.06|7.35|7.18|7.07|7.26|7.345|7.33|7.685|8.14
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE|3.13|3.175|3.18|3.13|3.11|3.045|3.09|3.01|3.04|3.08|3.16|3.16|3.33|3.2901|3.22|3.29|3.25|3.465|3.43|3.43|3.63|3.58|3.35|3.4|3.55|3.61|3.76|4.28|4.415|4.79|4.84|4.66|4.82|4.84|4.8|4.65|4.55|4.32|4.26|4.51||4.59|4.76|4.95|4.98|3.15|1.71|1.7654|1.73|1.75|1.95||1.96|2.01|2.05|2.0308|1.955|1.96|2.05|2.1|2.2993|2.24|2.1|1.8|1.8|1.7665||1.68|1.6881|1.68|1.68|1.7542|1.64|1.57|1.7|1.77|1.81|1.8539|1.816|1.82|1.69|1.87|1.75|1.5301|1.45|1.45|1.43|1.43|1.43|1.46|1.48|1.5203|1.5|1.52|1.56|1.5521|1.49|1.45|1.51|1.5|1.5|1.5||1.627|1.71|1.81|1.85|1.8|1.72|1.8115|1.76|1.7|1.7987|1.78|1.79|1.7|1.62|1.5952|1.63|1.63|1.55|1.3|1.22|1.4401|1.61|1.67|1.78|1.82|1.83|1.73|1.74|1.8|2.025|2.08|2.32|2.405||2.61|2.61|2.61|2.85|2.86|2.81|2.89|2.88|2.915|2.86|2.8317|2.91|2.95|2.9912|2.89|2.91|2.87|2.86|2.84|2.86|2.7|2.31|2.77|2.64||2.34|2.14|2.1|2.1|2.075|1.92|1.99|1.86|1.79||1.61|1.5085|1.27|1.28||1.24|1.22|1.26|1.32|1.4|1.45|1.45|1.46|1.51|1.56|1.56|1.47|1.605|1.71|1.72|1.95|1.97|2.03|2.0585|2.1|2.02||2|2.03|2.07|2.11|2.2|2.33|2.36|2.42|2.36|2.22|2.13|2.14|2.2|2.13|2.23|2.11|2.33|2.04|1.91|1.7|1.67|1.51|1.54|1.41|1.3518|1.2|1.25|1.18|1.25|1.25|1.28|1.34|1.43|1.52|1.55|1.65|1.71|1.69|1.63|1.66|1.7|1.74|1.86|1.85|2.02|2.15|2.25|2.46|2.51|2.58|2.67|2.765|2.95
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|6.15|6.14|6.14|6.14|6.14|6.14|6.13|6.12||6.12|6.12|6.12|6.11|6.11|6.11|6.11|6.11|6.11|6.11|6.11|6.07|6.085|6.08|6.06|6.05|6.03|6.06|6.02|6.03|6.1|6.1|6.1|6.09|6.09|6.09|6.09|6.09|6.09|6.1|6.1|6.1|6.1||6.11|6.11|6.1|6.1|6.09|6.1|6.1|6.11|6.1|6.09|6.08|6.08|6.07|6.08|6.06|6.06|6.05|6.05|6.05|6.04|6.02|5.98|6|6||6|5.99|6|6|5.99|5.98|5.97|5.96|5.955||5.99|5.98|5.98|5.97||5.96|5.945|5.96|5.97|5.95|5.93|3.07|3.09|3.02|2.93|2.85|2.83|2.75|2.71|2.72|2.73|2.76|2.535|2.43|2.5|2.6101||2.595|2.42|2.16|2.12|2.19|2.31|2.43|2.385|2.53|2.38|2.43|2.47|2.73|2.84|2.93|3.25|3.37|3.335|3.35|3.34|3.37|3.39|3.33|3.17|3.28|3.42|3.4|3.4|3.29|3.06|3.13|3.2401|3.1421|3.13|3.31|3.35|3.41|3.305|3.32|3.33|3.45|3.37|3.485|3.49|3.5|3.55|3.5|3.541|3.645|3.8|3.8|3.78|3.9
03009|16702|/equities/natures-sunshine|R2000VALUE|16.4301|16.16|16|16.08|15.995|15.94|15.804|15.17|15.585|15.97|16.04|16.215|15.53|14.5|13.78|14.12|13.66|13.56|13.96|13.4701|13.61|13.85|13.8081|13.36|13.65|13.57|13.67|13.56|13.87|13.54|13.5|13.44|13.34|13.46|13.305|13.2|13.205|13.02|13.025|13.51||13.34|13.39|13.64|13.45|13.065|12.8|12.27|12.345|12.5|12.74||12.9|12.37|12.34|12.31|11.97|11.75|11.83|11.72|11.61|11.864|11.15|10.89|10.8212|11.11||10.7665|10.75|10.8|11.02|10.69|10.77|10.83|10.49|10.42|10.06|10.6098|10.4604|10.41|10.3|10.59|10.34|10.275|10.2101|10.43|10.53|10.7|10.37|10.4|10.49|10.4701|10.65|10.4473|9.86|10.03|10.02|9.955|10.3|10.51|10.89|10.38||10.29|9.9101|9.99|9.91|10.08|9.8906|10.19|10.01|10.545|9.8962|9.8|10.72|10.5638|9.9519|9.925|9.01|9.55|8.71|8.26|8.32|8.35|9.36|9.63|9.73|10.09|10.0203|10.11|10.56|10.0907|10.19|10.04|9.75|9.59||9.28|9.225|8.82|8.85|9.2|9.2|9.34|9.25|9.1|9.27|9.61|10.175|10.12|10.2084|9.92|9.725|9.54|9.43|9.42|9.33|9.3|9.15|9.5|9.64||9.308|9.31|9.15|9.01|8.87|8.44|8.31|8.29|8.11||8.24|8.28|8.32|8.33||8.2955|8.18|8.28|8.16|8.08|8.01|8.17|8.01|7.93|8.11|8.09|8.475|8.38|8.54|8.53|8.4|8.26|8.6|8.88|8.81|9||8.7201|8.57|8.74|8.5349|8.5|8.3174|8.16|8.0569|8.1|8.19|8.28|8.51|8.5|8.07|8.16|8.195|8.4|8.24|8.7|8.552|8.4993|8.35|8.3|8.2|8.03|8.09|8.42|8.19|7.9887|7.97|7.95|8|7.97|8|8.03|8.23|8.46|8.08|8.01|8.11|8.52|8.41|8.41|8.31|8.49|8.58|8.53|8.46|8.53|8.745|8.885|8.92|9.12
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE|6.94|6.87|6.85|6.885|6.86|6.99|6.66|6.59|6.48|6.69|6.8|6.53|6.51|6.81|6.87|6.78|6.84|6.965|6.89|6.93|7.11|7.05|6.7|6.65|6.75|7.09|7.02|7.03|7.14|7.03|6.86|6.81|6.67|6.53|6.39|6.2|6.1|6.08|6.09|6.2||6.62|6.51|6.3|6.43|6.1|6.15|6.25|6.2|5.99|6.02||6.05|5.97|6.14|6.24|6.11|6.51|6.48|6.62|6.77|6.76|6.72|6.6|6.75|6.74||6.97|7.455|8.07|8.33|8.16|7.67|7.74|8.0472|7.5329|7.67|6.51||3.99|4.865|6|6.09|5.965|6.315|6.4|6.47|6.275|6.2209|6.33|6.15|6.33|6.475|6.5|6.57|6.545|6.01|5.9|5.9|5.79|5.82|5.68||5.61|5.49|5.72|6.29|6.41|6.65|6.57|6.3|6.48|7.54|7.78|7.97|8.325|8.03|8|7.92|8.0015|8.06|7.74|7.86|8.61|8.73|8.74|8.59|8.765|8.75|8.8643|8|8.31|8|8.28|8.12|8.18||8.21|8.06|7.75|7.75|7.6|7.44|7.48|7.24|6.99|6.9|6.96|6.8|6.76|6.4|5.97|6.16|6.325|6.31|6.27|6.33|6.56|6.75|6.91|7.28||7.29|7.13|6.66|6.71|6.67|7.02|7.15|7.92|8.285||8.24|7.97|7.65|7.655||8.01|7.71|7.66|7.53|7.53|7.38|8.26|8.26|7.18|7.01|7.13|7.32|6.8636|7.03|6.99|6.54|6.13|5.96|5.98|6|6.114||6.11|6.08|5.87|5.92|5.86|5.94|6.0612|5.83|5.8786|5.81|4.25|5.72|5.8|5.86|6.05|5.89|6.13|6.08|5.63|5.545|6.08|5.84|5.51|5.45|5.75|5.2|5.35|5.26|5.04|4.91|4.96|4.915|5.04|4.78|5.02|4.94|5.28|5.25|5.13|5.14|4.91|4.75|4.56|4.45|4.46|4.71|4.75|4.6646|4.84|5.02|5.01|5.02|5.135
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE|9.03|9|9.17|9.01|9.072|8.95|9.02|9.06|9.4|9.41|9.26|9.44|9.42|9.53|9.64|9.6|9.71|9.65|9.56|9.65|9.5905|9.65|9.84|9.45|9.4|9.52|9.65|9.5614|9.5|9.585|9.22|9.2|9.06|9.18|8.9617|9.0322|9.03|8.87|8.915|8.96||9|8.85|8.93|8.81|8.83|8.67|8.65|8.61|8.6|8.5421||8.52|8.51|8.5|8.65|8.86|8.73|9.24|9.18|8.59|8.7|8.51|8.51|8.3336|8.48||8.36|8.466|8.51|8.34|8.33|8.36|8.35|8.07|8.14|7.97|7.98|7.96|8.2|8.35|8.5788|8.35|8.16|8.43|8.21|8.77|8.61|8.33|8.21|8.605|8.52|8.75|8.6914|8.6308|8.573|8.76|8.89|8.9|8.91|9.06|9.05||9.13|8.9304|9|9.66|9.79|9.761|9.7801|9.755|9.76|9.845|9.81|9.87|9.94|9.89|9.75|9.79|10.05|10.21|10.04|10.51|10.91|11|11.14|11.08|11.26|11.31|11.2|11.22|11.1069|11.16|11.3241|11.3414|11.5||11.615|11.59|11.45|11.4|11.4999|11.31|11.25|11.35|11.17|11.32|11.29|11.37|11.35|11.07|10.81|10.905|10.86|10.955|10.935|11.03|11.06|10.97|11.4|11.31||11.1801|11.21|11.21|11.21|11.34|11.34|11.48|11.48|11.44||11.36|11.43|11.26|11.48||11.53|11.55|11.3901|11.45|11.48|11.36|11.46|11.58|11.51|11.44|11.61|11.6|11.4354|11.41|11.225|11.57|11.655|11.7|11.57|10.95|11.39||11.27|11.2752|11.1792|11.085|11.0085|11.2|10.99|10.84|10.85|10.4499|10.04|10.2|10.45|10.1737|10.04|10.27|10.1643|10.05|9.94|9.925|9.91|9.83|9.97|9.94|9.98|9.98|9.8401|9.85|9.8|10.07|9.8217|9.97|10.07|9.8|9.7354|9.7753|9.81|9.41|9.48|9.5|9.3|9.42|9.55|9.36|9.45|9.25|9.26|9.25|9.355|9.32|9.27|9.36|9.61
03012|1061143|/equities/restorbio|R2000VALUE|1.66|1.625|1.66|1.725|1.73|1.77|1.8534|1.87|1.95|2.03|2.06|2.08|2.18|2.01|2.1|2.1606|2.11|2.34|2.36|2.385|2.51|2.5808|2.495|2.5|2.39|2.405|2.45|2.81|2.93|3.12|3.085|3.07|3.055|3.22|3.2903|3.205|3.18|2.9515|2.9439|2.75||2.415|2.32|2.25|2.05|1.9801|4.55|4.23|4.34|4.23|4.18||4.37|4.4|4.4901|4.78|4.87|5.32|5.31|5.32|5.14|5.24|5.06|4.61|5.4|5.48||5.34|5.32|5.535|6.16|6.25|6.24|6.195|6.52|6.805|6.37|6.34|6.52|6.85|6.45|6.3|6.38|6.21|6.11|6.02|5.85|5.64|5.77|5.88|6|5.985|6|5.98|5.94|5.98|5.64|5.56|5.3|5.25|5.51|5.47||5.4|5.27|5.13|5.68|5.725|5.68|5.56|5.51|5.85|5.7|5.64|5.91|6.395|6.4|7.29|7.06|7.33|7.76|7.02|6.82|7.33|7.49|7.59|7.475|7.465|7.42|7.53|7.8|7.65|7.63|7.68|7.85|7.78||7.77|7.85|7.41|7.59|7.977|7.8|7.96|8.175|8.28|8.45|8.675|9.1|8.77|8.685|8.53|8.8592|8.77|8.705|8.67|8.6|8.36|8.19|8.345|8.61||8.39|7.49|7.47|7.42|7.565|8.085|8.15|8.16|8.4||8.4|8|7.72|7.58||7.82|7.56|7.94|8.155|8.3|9.28|9.93|10.24|10.39|9.38|16.87|19.165|19.17|19.22|18.89|18.01|18.06|17.41|16.4425|16.57|16.65||17.14|17.1|16.54|16.77|15.96|17.3401|20.11|20.13|20.84|19.4686|18.47|18.79|18|17.3|16.51|16.7|16.48|16.43|16.1|16.17|16.33|15.93|15.76|16.36|16.16|15.86|16.17|15.51|16.4|14.5824|14.91|14.43|14.5|14.81|14.98|14.7|14.67|14.07|13.3|12.75|13.88|13.5|13.685|13.08|13.5301|14.25|13.76|13.59|14.62|16.76|16.85|17.12|16.01
03013|21030|/equities/invacare-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.013|0.011|0.015|0.017|0.016|0.015|0.015|0.016|0.016|0.016|0.016|0.015|0.015|0.015|0.017|0.016|0.016|0.016|0.015|0.013||0.015|0.014|0.014|0.015|0.017|0.015|0.015|0.015|0.016|0.019|0.018|0.018|0.023|0.017|0.017|0.016|0.018|0.016|0.02|0.027|0.029|0.03|0.03|0.03|0.027|0.029|0.029|0.03|0.032|0.03|0.03|0.029|0.029||0.029|0.03|0.029|0.03|0.032|0.035|0.033|0.026|0.026|0.026|0.03|0.051||0.66|0.658|0.58|0.57|0.56|0.56|0.56|0.599|0.56|0.517|0.53||0.6|0.52|0.58|0.51|0.493|0.465|0.45|0.48|0.41||0.38|0.38|0.38|0.4||0.39|0.39|0.39|0.39|0.39|0.36|0.35|0.394|0.378|0.37|0.34|0.35|0.385|0.38|0.43|0.423|0.353|0.34|0.33|0.35|0.36||0.36|0.36|0.34|0.33|0.405|0.452|0.495|0.49|0.49|0.511|0.483|0.508|0.65|0.65|0.674|0.72|0.74|0.728|0.735|0.65|0.643|0.551|0.53|0.57|0.592|0.622|0.65|0.661|0.67|0.652|0.684|0.75|0.75|0.78|0.79|0.78|0.78|0.78|0.77|0.765|0.81|0.82|0.825|0.861|0.87|0.9|0.903|0.971|0.996|1.03|0.98|0.97|0.984
03014|102927|/equities/vital-thera|R2000VALUE|1.65|1.65|1.57|1.67|1.71|1.64|1.585|1.54|1.58|1.63|1.69|1.72|1.82|1.82|1.8|1.87|1.86|1.99|2.13|2.11|2.295|2.32|2.07|2.02|2.17|2.28|2.3|2.35|2.51|2.6107|2.555|2.5|2.5|2.568|2.51|2.5399|2.5|2.43|2.34|2.25||2.25|2.275|1.97|1.62|1.43|1.425|1.47|1.54|1.6|1.58||1.59|1.59|1.6408|1.69|1.66|1.6901|1.65|1.64|1.59|1.575|1.55|1.61|1.63|1.7||1.63|1.595|1.73|1.91|1.82|1.77|1.73|1.65|1.67|1.715|1.695|1.67|1.77|1.69|1.61|1.585|1.57|1.66|1.655|1.65|1.62|1.58|1.52|1.49|1.48|1.53|1.55|1.5501|1.49|1.43|1.4|1.36|1.37|1.3|1.29||1.36|1.46|1.45|1.46|1.45|1.41|1.445|1.42|1.47|1.395|1.43|1.57|1.645|1.64|1.63|1.61|1.64|1.67|1.6001|1.63|1.895|2.12|2.14|1.895|1.91|1.96|1.9508|1.88|1.78|1.8|1.85|1.86|1.91||1.95|1.965|1.96|1.93|1.99|1.94|2.02|2.23|2.48|2.55|2.51|2.455|2.32|2.111|2.06|2.06|1.8715|1.85|1.72|1.75|1.7|1.46|1.49|1.5||1.525|1.43|1.3913|1.4|1.35|1.3|1.33|1.35|1.33||1.33|1.2511|1.26|1.27||1.26|1.23|1.17|1.14|1.11|1.16|1.2|1.15|1.21|1.17|1.15|1.1309|1.13|1.23|1.34|1.34|1.33|1.31|1.33|1.36|1.32||1.32|1.31|1.31|1.37|1.4|1.42|1.46|1.42|1.45|1.46|1.44|1.37|1.43|1.49|1.53|1.7001|1.76|1.685|1.73|1.705|1.69|1.65|1.65|1.96|9.15|9.01|9.0601|8.66|9.52|8.96|7.5701|6|4.7601|3.6|3.6|3.36|3.2197|3.11|3.09|3.0457|3.3|2.99|2.96|3.01|3.13|3.34|3.33|3.82|3.67|3.805|3.93|4.05|4.26
03015|30798|/equities/ibio-inc|R2000VALUE|6.03|6.02|6.292|6|6.802|6.8|7.348|7.844|8|8|8.2|8.8|8.202|9|8.866|10|10.62|10|9.8|9.72|10.02|10.02|10|10|10.2|10.378|10.6|10.5|11|10.7639|10.32|11.05|11|11.62|11.695|11.632|11.94|11.8|11.6|11.802||11.8|11.552|11.6|11.6|12.2|13.2|12.73|12.8|13.4|13.624||13.81|13.6|13.8|14.614|14.236|14.8|15.02|15.438|14.72|14.8|14.6|13.8|13.9|13.602||14.8|15.8|16.704|18.0339|18.4|18.522|18.514|18.474|18.4|18|20|20|21.2|21.2|21.4|21|21.2|21.4|21|21.2|21|21.6|21|23.4|23|25.2|22.406|20.8|20.4|20.2|20.6|20.6|20.9|22.2|22||23.4|23.8|28.8|31.4|41.002|41.2|43.6|44.2|42.8|39|40.8|40.8|46.2|38.002|37.6|36.2|33.102|33|34.2|33.2|30.6|37.036|32.2|30.2|31.8|27|25.602|24.2|23.7|21.6|22.2|29.4|29.4||26.6|15|16.6|16.82|17.8|17.4|20.4|22.402|17.612|16.504|14.444|14.2|14|14.2|14.2|14|13.8|13.8|14.602|14.08|13.6|13.4|13.502|14.022||14.202|13.22|12.2|10.914|10.504|10.6|11|10.812|9.2||8.2|8.4|8.2|8||8|8.402|8.202|7.8|7.8|7.6|7.2|11|11.2|11.2|12.04|11.554|13.4|31.6|33.2|30.602|31.09|29.6|30|29.8|31||30.8|30.8|30.62|32|33.4|34.8|34.2|32.4|32|29.2|29.2|30|32.8|35.346|36.8|40.51|41.2|41.4|40.4|40.6|41.6|40.2|40.2|40.6|41|41.2|45.2|41.602|42.8|44.2|47|45.4|60.3|70|76.5|84.2|80.55|76.5|82.55|90.6|100|150.3|160.1|157.95|163|175.25|165.3|175.5|140|142.5|145|145.3|135.5
03016|1131052|/equities/replay-acquisition|R2000VALUE|15.75|15|15.1|14.8|15.1|15.2|15.8|15.8|16.1|16.3|16|16.4|16.7|17.1|17.3|19.3|19.4|19.4|18.5|18.673|18.2|19.3|18.9|19.1|19.5|19.2|19|19.3|19.3|18.991|18.7|18.6|19.1|19.7|19.717|19.3|19.7|18.2|18.2|18.8||18.6|19|19.1|19.1|19.4|18.5|18|18.2|17.5|16.6||17.2|17.2|17|17.5|17.2|17.2|17.4|17.2|15.9|14.8|14.5|13.915|13.7|15.586||14.8|14.8|15.1|14.73|13.9|13.5|13.2|13.2|13.4|13.32|13.4|15|15.1|16.1|15.5|15.6|15.5|15.5|16|15.85|16.1|15.9|16.1|16.3|16.3|16.5|16.6|16.6|17.019|17.201|17.8|18|18|17.5|17.8||17.3|13.9|12|12.3|11.9|12.2|12|12.2|12.5|12.8|13.4|13.5|13.9|13.4|13.4|13.5|13.6|13.8|14.169|14.6|15.2|15.4|15.1|14.8|14.9|14.8|14.6|14.4|14.6|14.8|14.85|14.9|15||15.5|15.8|16.1|15.9|15.9|16|16|15.7|16|16|17.1|17.4|17.4|17.6|18.2|17.7|17.8|17.3|17.4|17.1|16.8|16|16.4|15.61||15.3|14.6|14.1|14.1|14.1|13.8|13|13|12.5||12.5|12.7|12.5|12.5||12.6|12.8|13|13|13.2|13.1|13|13.3|13.4|13.9|14.1|13.8|12|12|12.8|13|13.5|12.6|13|13.8|13.1||13.9|14.7|15.31|15.3|14|13.9|13.9|13.7|12.7|14|13.5|14.3|14.4|14.41|14.6|14.8|15.5|15.2|14.8|14.8|15.2|14.7|15|16.8|16.6|16.8|16.3|15.9|15.7|15.4|14.8|15|14.9|15.6|16|16|16.6|14.9|14.1|14.3|14.1|13.5|13.3|13.3|14.45|15|15|14.6|15|15.2|15.1|15|13.8
03017|20854|/equities/crawford---comp-a|R2000VALUE|10.18|10.21|9.68|9.59|9.585|9.52|9.61|9.52|9.63|9.57|9.5772|9.43|9.57|9.51|9.43|9.43|9.54|9.6|9.7|9.63|9.29|8.88|8.74|8.95|9.97|9.89|9.86|9.99|9.71|9.79|9.81|9.6|9.7|9.91|10.02|10.12|10.07|10.25|10.1603|10.54||10.96|10.92|10.49|10.22|10.355|10.21|9.77|10.215|10.45|10.43||10.25|9.96|9.9|9.76|9.65|10|9.99|10.0501|9.98|9.85|9.85|9.745|9.77|9.7||9.71|9.5|9.65|9.74|9.7|9.39|9.26|9.36|8.93|9.65|9.4|9.21|9.365|9.53|9.2|9.04|8.99|8.95|8.94|8.87|8.99|8.94|8.89|8.98|9.07|8.97|8.96|8.6|8.65|8.34|8.39|8.09|8.365|8.58|8.8||8.955|8.75|9|8.44|8.27|8.3|8.34|8.75|8.12|7.5469|7.46|7.7574|7.68|7.37|7.2201|7.1|7.17|7.1858|6.964|6.82|6.76|6.5738|5.58|5.35|5.55|5.55|5.56|5.52|5.59|5.6162|5.86|5.81|5.8||5.86|5.86|5.84|5.85|5.87|6|6.06|6.12|6.25|6.35|6.41|6.35|6.34|6.24|6.22|6.22|6.2|6.2|6.24|6.29|6.24|6.15|6.25|6.2231||6.33|5.86|5.415|5.33|5.39|5.39|5.335|5.44|5.48||5.26|5.18|5.13|5.5||5.34|5.2067|5.21|5.3|5.335|5.54|5.475|5.41|5.27|5.74|6.11|6.09|6.03|6.08|6|6.09|6.32|6.28|6.38|6.42|6.46||6.38|6.35|6.4|6.422|6.28|6.3|6.33|6.45|6.7|6.5|6.3261|6.28|6.22|6|5.68|5.69|5.93|5.99|6.08|5.82|5.96|5.88|5.88|5.83|5.92|6.02|6.11|6.08|5.9913|5.77|5.77|5.66|5.95|5.96|6.1|6.26|5.96|5.655|5.65|5.68|5.66|5.22|5.27|5.32|5.44|5.55|5.645|5.75|5.7|5.65|5.5|5.79|6.03
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE|11.54|11.3|11.0374|11.14|11.33|11.11|11.2|11.27|11.41|11.68|11.96|12.02|12.03|12.09|12.41|11.882|11.76|11.9201|10.97|9.86|11.81|11.6264|11.9|11.5501|11.595|11.6301|11.67|11.5|11.2788|11.14|11.18|10.86|10.82|11.09|11.45|11.12|10.81|11.13|10.9|11.485||12.42|12.3415|12.25|12.13|13.2|13.5|13.3|14.85|15.04|13.9||13.838|13.92|13.81|14.425|14.8|14.03|14|13.3146|12.6744|12.25|11.81|11.18|11.55|11.85||12.33|12.14|12.28|13.06|12.67|12.48|12.18|11.81|11.715|11.05|10.86|10.56|10|9.65|9.55|9.6|9.58|10.34|11.68|11.62|11.9|11.42|11.12|11.0644|11.78|11.84|12.14|12.28|12.8|12.44|11.74|11.48|12.22|13.98|13.13||12.71|12.71|13.375|14.07|14.56|14.29|13.64|13.54|13.21|12.67|12.93|12.9|12.83|12.725|12.91|13.6932|12.88|13.32|13.23|13.93|15.05|14.57|14.58|14.79|14.47|13.67|14.55|15.93|15.53|15.68|15.9644|15.8448|15.93||15.9731|15.5|15.32|15.344|14.83|15.1|15.0829|14.82|15.6229|15.37|15.24|14.83|14.71|15.49|15|14.54|14.61|14.54|13.12|13.13|13.03|12.95|13.34|13.32||13.66|12.925|12.86|13.01|12.58|12.25|12.29|12.4108|12.38||12.2201|11.827|11.8|12.7||12.32|12.0066|12.67|12.21|11.7|12.69|12.61|12.97|12.8|13.22|12.7164|12.4|12.8901|12.9563|12.2101|12.275|12.5501|12.2201|12.02|10.51|10.7||10.95|10.89|10.7111|10.87|10.46|10.5|10.47|10.43|9.8979|9.78|9.4|9.23|9.24|8.7239|8.16|7.6|6.6|6.65|6.62|6.55|6.07|6.01|5.945|6.01|6.41|6.48|6.51|6.32|6.35|6.28|6.29|6.45|6.53|6.65|6.5924|6.69|6.61|6.5|6.5|6.51|6.5114|6.5205|6.363|6.59|6.84|7.05|7.02|6.67|6.58|6.61|6.81|7.07|7.3098
03019|16229|/equities/gtx|R2000VALUE|6.002|6.04|6.3|6.202|6.1|6|5.84|6.1|6.1|6.244|6.802|6.1|5.846|6.568|6.651|6.6|6.42|7.1|7.601|7.3|7.206|7.202|7.2|7.46|7.802|8.102|8|8.702|8.5|8.6|8.7|8.7|8.6|8.524|8.202|7.476|7.234|7.01|6.81|6.812||7.05|6.8|7.03|6.8|6.7|6.8|6.808|7.2|7|7.62||7.9|7.002|6.7|6.7|6.42|6.12|6.12|6|5.882|5.936|5.842|5.602|5.7|5.6||5.806|5.83|6.176|6.102|5.762|5.904|5.9|5.8|5.8|5.7|5.7|5.8|5.87|5.86|6.222|6.2|6.256|6.556|6.222|6.068|6.064|5.902|5.822|6.2|6.1|6.198|6.1|6.62|6.8|6.6|5.8|5.602|5.42|5.4347|5.22||5.4|5.84|5.56|15.3|15.4|15|14.872|15.24|14.69|16.8|14.384|12.8|11.902|12.6|13.186|14|13.96|13.602|15|14.2|17.4|17.78|17.82|18.2|17.7|17.6|17.4|17.826|17.82|17.91|18.2|18.602|19||20.2|20.4|20.4|20.8|20.6|20.6|20.6|20.8|21|21.2|21|22|22|22|23|22.8|22.8|22.6|22.776|23.2|23|23.822|24.2|25.462||25|24|22.2|20.8|20.2|20.6|20.2|19.6|19.8||18.206|18.2|18.12|18.12||17.706|18|17.4|17|16.6|17.788|18.2|18.2|19.2|19.182|20|20.8|20.8|20.6|18.2|18|18.1|18|18.586|18.586|18.698||18.66|18.692|19.2|20|19.4|19.122|20|18.4|17.396|17.2|17.2|17.4|17.6|17.6|19.6|20|20.2|21|20.402|21|20.8|20.8|19.18|19.6|20.2|20.6|21.2|21.6|21.6|20.5|20.2|19.768|20.8|20.402|21.4|20.2|20|18.202|17.2|17|15.8|15.606|15.64|15.406|16.4|17.1|17.2|17.43|18.02|19.178|19.602|20.4|21
03020|15609|/equities/bassett-furniture|R2000VALUE|15.26|15.33|15.41|15.16|15.38|15.26|15|15.12|15.33|15.83|16.14|16.1|17.07|17.1|17.3393|17|17.46|17.4|16.87|16.8701|17.09|16.95|16.85|16.76|16.87|16.45|16.17|16.1475|16.18|16.26|15.63|15.509|15.7|15.8|15.57|15.94|16.07|16|15.955|15.2||15.05|15.03|14.83|14.8|14.67|14.19|14.04|14.2|14.4|14.02||14.01|14.25|14.33|14.522|14.64|14.66|14.47|14.565|14.1775|14.07|13.5|13.3|13.51|13.6101||13.61|13.7|13.8476|13.76|13.65|13.72|13.87|13.68|13.8|13.91|13.79|13.77|13.92|14.01|14.245|14.47|14.305|14.5|14.27|14.22|14.1201|14.17|14.18|14.11|14.44|14.43|14.71|14.72|15.15|15.42|15.76|15.8|15.8001|15.76|15.73||15.85|16.7012|17.13|17.56|17.55|17.42|18.52|18.35|18.495|18.3935|18.535|17.82|18.11|17.73|17.76|18|18.01|18.21|18.12|18.17|18.47|18.5|18.72|18.85|18.845|18.56|18.37|18.395|18.635|18.1126|19.0701|18.4952|18.13||18.34|18.34|18.34|18.35|18.46|18.4075|18.63|18.9|19.5|19.65|19.48|19.0351|18.9313|18.88|18.66|18.61|18.36|18.4525|18.55|18.08|17.75|18.3531|18.3089|18.42||17.99|17.3588|17.32|17.27|17.51|17.31|17.095|16.8|16.99||16.98|16.741|16.68|17.01||16.94|16.74|16.99|16.97|16.94|17.2|17|17.24|17.56|17.31|17.45|17.705|17.745|18.04|18.135|18.19|18.37|18.375|18.3|18.51|18.61||18.71|18.9011|19.09|18.87|18.1125|18.3|18.46|18.67|18.6908|18.6|18.215|18.68|18.27|18.01|16.6917|17.32|17.91|17.71|17.53|17.08|16.68|16.43|16.27|16.46|16.44|17.06|17.59|17.38|17.45|17.61|17.55|17.51|15.64|15.26|16.01|16.115|16.03|15.58|15.5|15.89|16.21|16.01|16.43|16.409|17.07|17.41|17.66|17.9|17.5968|17.58|17.8|18.06|18.82
03021|1072329|/equities/lazydays|R2000VALUE|335.1|333.9|326.7|330.603|330|329.85|333|333.3|339|343.2|345|365.1|373.5|382.8|380.355|372.69|378|384.3|383.331|383.4|382.8|378.6|378.3|372.3|366|362.1|361.5|354.3|351.6|341.4|339|333.3|336.9|349.5|352.5|346.2|331.5|323.403|326.4|350.4||338.4|323.7|305.1|308.4|317.4|315|316.8|332.4|321.6|326.1||323.1|333|337.2|345.45|343.5|348|345.9|336.6|341.7|336.792|334.5|341.4|351.9|348||344.205|340.8|351.6|339.3|334.2|342.6|333.9|319.5|317.25|332.25|321.9|317.811|315|317.4|319.8|318|324.9|334.95|323.4|340.5|338.4|368.7|359.766|364.8|370.8|372|369|368.1|365.568|358.8|344.1|328.5|329.4|323.1|318||313.5|312.6|341.7|343.2|347.7|345|345|343.8|342.6|342|343.8|366.6|363.9|351.3|353.4|333|344.25|353.4|350.4|371.7|381|375|384.9|387.45|398.4|366.6|361.8|354.297|349.5|345.9|355.5|371.4|370.2||377.7|380.25|376.803|384.6|382.8|379.35|383.55|380.7|381|382.65|383.25|384.9|387.3|383.7|381.6|383.4|377.1|381.6|382.65|382.5|377.1|369|371.4|388.8||387|381.9|377.4|376.2|380.7|369|366.3|368.4|359.4||352.2|352.2|355.5|357.9||361.2|360.303|365.1|364.2|365.4|376.8|383.7|407.1|403.65|408.9|410.4|414.6|397.905|396|393.078|400.5|404.763|401.7|398.7|404.7|410.1||406.8|408.6|404.4|433.35|412.2|428.4|438.6|423.891|398.4|426.045|402.9|403.35|394.2|372|351|361.2|367.5|372.9|373.8|369.9|371.7|353.7|351.3|347.85|345|345.9|372.9|377.7|375|385.5|382.05|378|379.8|381.9|384.75|380.1|386.7|399.6|393.3|384.6|393.6|384.6|380.7|375.45|381.9|403.2|412.5|436.5|454.5|457.2|451.2|457.2|481.5
03022|1043280|/equities/mustang-bio|R2000VALUE|153|148|142.5|146|145|142.5|151.5|157.5|161.5|172.5|188.5|201.04|225|230.5|230.58|225|228.5|240|240|240|250|236.005|223.5|217|230|234|235|237.75|247.5|250.5|246|259.5|257.5|271|264.5|263.5|287.5|280.5|275.96|298||295.715|297|292.5|295|305|332.5|338.5|327.505|350.25|352||370|332.515|330|331.5|323|309.06|295.5|300.5|298.93|277.5|275.5|303|310|268.5||250|239.25|232.5|215.765|200.5|197.505|207.5|214.5|211|217|225.5|225|222.5|208.5|207.5|206.5|201.75|198.5|198.55|203|207.835|195|191.5|190|201|191|190|187.505|167.5|160.5|160.5|141|141|155|150||161.005|144.5|217.5|243.75|265.8|268.125|262.5|266.25|257.25|258.75|262.95|270.225|258.825|258.6|268.125|279.375|281.625|293.325|300|309.75|340.125|345|345|375|382.125|379.125|388.575|375.225|375.75|383.4|414.975|413.25|432.075||457.95|471.375|465|457.5|450|496.425|495|504.75|526.5|487.5|502.8|495|480|488.4|480.075|517.575|506.25|490.425|495.75|510.9|480|454.5|451.05|465||435|390|384.075|382.5|405|390.45|330|292.5|270.075||255|251.625|255|248.325||263.325|247.5|236.325|236.325|236.25|263.175|280.5|292.5|300|300|300|293.55|287.7|300.75|345.825|367.5|367.5|352.5|354.6|364.275|367.5||360|363.911|375|386.625|375|367.5|352.5|337.5|336.675|322.5|300|322.5|309.75|352.5|375.75|390|397.5|385.725|375|352.5|345|335.7|331.875|337.5|337.5|339|344.925|338.925|338.625|345|337.5|345.3|345|352.5|373.2|362.475|356.025|346.725|345.15|347.25|358.5|326.4|311.25|331.35|332.175|390|390.075|407.475|412.5|438.225|435|435|465
03023|16478|/equities/kvh-industries|R2000VALUE|5.3|5.3|5.161|5.21|5.335|5.24|5.3|5.4|5.17|5.44|5.425|5.11|5.9799|6.13|5.8453|8.545|8.55|8.51|8.4716|8.44|8.48|8.385|8.45|8.51|8.61|8.5417|8.62|8.7|8.7144|8.69|8.6675|8.49|8.4301|8.43|8.47|8.619|8.71|8.7|8.65|8.9||8.89|9|8.6561|8.6|8.57|9.215|9.07|9.71|9.51|9.46||9.61|9.37|9.53|9.505|9.0001|9.48|9.39|9.46|9.46|9.41|9.235|8.81|8.855|8.93||8.62|8.49|9.08|9.25|9.38|9.3969|9.29|9.41|9.3|9.39|9.58|9.43|9.57|9.88|10.08|10.22|10.13|10.3706|10.21|10.32|10.32|10.44|10.45|10.5|11.085|10.955|10.82|10.93|11.026|11.1|11.6|11.57|11.57|11.42|11.28||11.23|11.2|11.68|11.25|11.18|11.26|11.11|10.995|11.12|10.5|10.14|10.1|10.15|10.08|9.6201|9.25|9.6111|9.715|9.5601|9.816|9.7534|9.66|9.2373|9.8001|9.87|9.5981|9.5253|9.8601|10.04|9.91|9.94|9.9144|9.9||9.81|9.78|9.735|9.79|9.87|9.81|10.06|9.83|9.855|9.86|9.8324|9.89|9.96|10.05|9.87|10.17|9.86|9.81|10.14|10.115|10.33|10.1|10.37|10.48||10.425|10.07|10.04|10.1562|9.955|9.92|9.823|9.95|9.91||9.82|9.6901|9.53|9.3||9.26|9.35|9.62|9.55|9.38|9.45|9.6|9.78|9.675|9.9|9.93|9.74|10.1488|9.78|10.55|11.0615|11.12|11|10.9481|10.83|10.94||10.91|10.732|10.76|10.8101|10.7|10.9916|10.9|10.54|10.3|10.42|10.1701|10.34|10.49|10.5|10.7872|10.2801|10.4|10|10.19|10.02|9.885|9.64|9.4|9.26|9.09|9.086|9.35|9.06|8.97|8.77|8.8|8.71|8.86|8.71|8.97|9.12|9.17|9.09|9.06|9.035|9.1062|9.08|9.02|9.14|9.295|9.44|9.51|9.57|9.38|9.485|9.54|9.585|9.85
03024|16124|/equities/republic-first|R2000VALUE|0.23|0.2|0.25|0.19||0.28|0.65|0.62|0.63|0.74|0.75|0.781|0.7963|0.751|0.8031|0.92|0.9|0.935|0.931|0.9|0.92|1|0.9494|0.93|0.87|0.84|0.78|0.7603|0.75|0.76|0.76|0.7601|0.76|0.79|0.77|0.85|0.85|0.87|0.865|0.9005||0.902|0.9|0.88|0.95|0.945|0.9501|0.93|0.96|0.9575|1||1.01|1.04|1.08|1.0717|1.07|1.1|1.19|1.21|1.1709|1.14|1.1501|1.14|1.26|1.29||1.45|1.43|1.45|1.32|1.21|1.23|1.1|1.03|1.0001|0.9671|0.83|0.751|0.74|0.7|0.74|0.6977|0.6241|0.6502|0.88|0.975|1.21|1.2|1.185|1.24|1.26|1.22|1.23|1.21|1.22|1.2|1.21|1.25|1.21|1.23|1.2||1.26|1.32|1.45|1.49|1.1631|1.19|1.19|1.17|1.22|1.12|1.16|1.265|1.25|1.25|1.185|1.5094|1.55|1.67|1.56|1.6|1.66|1.81|1.87|1.865|1.9|1.865|1.95|1.995|2|2|2.025|2.02|2.03||1.97|1.99|2|2.01|2.05|2.065|2.07|2.07|2.11|2.21|2.28|2.25|2.18|2.14|2.15|2.24|2.23|2.22|2.28|2.35|2.31|2.27|2.24|2.38||2.4|2.49|2.43|2.37|2.29|2.155|2.15|2.17|2.04||2.11|2.07|2.01|2.01||1.96|1.964|2.07|2.14|2.13|2.3|2.33|2.43|2.545|2.51|2.46|2.4|2.41|2.3801|2.4|2.46|2.51|2.46|2.51|2.63|2.75||2.72|2.63|2.605|2.6257|2.615|2.64|2.68|2.61|2.68|2.65|2.53|2.68|2.69|2.6501|2.615|2.67|2.77|2.81|3.015|3|2.99|2.945|2.97|2.94|2.93|2.94|2.99|2.91|2.9|2.82|2.86|2.85|2.9|2.89|2.93|2.95|2.88|2.78|2.82|2.815|2.95|2.905|2.88|2.86|2.95|3.15|3.155|3.08|3.04|2.69|2.58|2.62|2.75
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE|21.08|20.85|20.678|21.1|20.49|20.29|20.43|20.98|20.905|21.01|21.1|21.25|21.74|21.3|21.86|22.23|22.34|22.26|22.25|23.37|23.25|23.08|23.695|23.61|23.64|23.33|23.355|23.59|24|24.16|24|23.72|23.43|22.625|22.53|22.2444|22.35|22.35|21.93|22.75||22.751|22.9001|22.98|22.491|22.43|22.14|22.005|22.13|21.32|20.935||20.75|21.36|21.09|21.42|20.22|20.84|20.8|20.71|19.84|19.605|19.17|18.855|18.92|19.314||19.83|20.07|20.29|20.51|20.99|21.06|21.11|21.1|21.33|22.16|22.42|22.02|21.81|22.46|22.12|21.91|21.5201|22.35|21.7|21.13|21.516|21.83|21.81|22.2|21.86|21.15|21.12|21.075|21.16|21.54|21.32|21.45|21.94|21.58|21.55||21.19|21.84|22.34|22.7|22.28|21.87|21.65|21.41|21.26|21.02|21.065|20.92|21.0015|20.822|21.18|20|18.98|19.3001|18.62|18.82|19.89|19.7|19.71|19.735|19.89|19.96|19.66|19.96|19.1|18.64|19.22|18.95|19.5||20.235|20.6|20.46|20.33|19.58|19.9|20.37|21.1|20.3|20.42|20.64|20.32|19.95|19.33|19.18|19.47|19.45|18.89|18.9494|18.765|19.08|19.05|19.23|19.9||20.33|19.9|18.93|18.66|18.585|18.56|18.5|18.57|18.13||18.87|18.46|17.5825|17.89||17.71|17.5|17.83|17.95|17.99|18.21|18.18|18.555|18.25|17.92|18.04|17.86|17.72|17.605|17.44|17.33|17.43|16.78|17.09|17.31|17.68||17.55|16.91|16.74|16.84|16.38|16.81|16.875|16.8|17.12|17.02|16.74|16.13|16.57|17.05|16.74|17.45|18.17|18.093|18.26|17.62|17.265|17.05|16.56|16.35|16.3|16.4|16.7181|16.46|16.565|16.1|16.37|16.55|16.55|16.51|17.19|17.46|17.93|17.01|16.8446|16.89|17.21|17.06|17.05|16.75|17.01|17.16|17.08|16.7|16.855|16.7|16.62|16.95|16.71
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE|9.14|9.04|9.02|8.98|8.72|8.63|8.82|9.64|9.7|9.52|9.53|9.7|9.58|9.445|9.15|9.04|9.11|9|8.95|9.28|9.29|9.32|9.36|9.31|9.3511|9.31|9.26|9.195|9|9.195|8.78|8.51|8.43|8.45|8.38|8.26|8|7.9276|7.95|8.1||8.08|8.13|8.08|7.82|7.8|7.63|7.42|7.51|7.6|7.6||7.72|7.81|7.6001|7.45|7.35|7.34|7.7|7.58|7.5|7.52|7.26|7.27|7.31|7.52||7.384|7.49|7.43|7.53|7.54|7.4701|7.85|7.71|7.79|7.79|7.7701|7.72|7.7|7.75|7.87|7.77|7.02|7.23|7.29|7.61|7.6|7.603|7.6089|7.63|7.73|7.73|7.64|7.56|7.66|7.8|7.84|7.76|7.745|7.56|7.5001||7.6|7.4|7.31|7.29|7.25|7.27|7.25|7.12|7.05|6.8|7.06|7.3|7.3241|7.2|7.23|7.023|6.85|6.87|6.71|7.16|6|6.73|7.52|7.53|7.51|7.29|7.44|7.1973|7.12|6.89|6.71|6.52|6.43||7.15|7.2|7.25|7.29|7.52|7.24|7.64|7.75|7.86|7.83|8.36|8.3|7.85|7.9|7.85|7.91|7.8|7.445|7.56|7.79|7.38|7.21|7.52|7.56||7.51|7.2|7.05|6.6|6.44|6.04|5.95|5.33|4.78||4.4301|4.97|4.85|4.7||4.77|4.72|4.75|4.4738|4.64|4.85|5.02|5.21|5.37|5.5|5.4|5.6|5.665|5.63|5.99|6.42|6.7448|6.63|6.96|7.1079|7.41||8.38|8.7|8.23|9.46|9.4|9.38|9.54|9.4|9.47|8.28|8.01|8.2302|9.1|8.91|9.232|9.74|10|10.2|10.01|10|9.84|9.04|9.07|8.44|8.435|8.4|8.53|9.05|8.379|8.73|11.4883|11.06|11.17|11.4|11.43|11.96|11.88|11.72|11.72|11.31|12.33|11.95|12.16|12.33|12.75|13.62|13.98|14.61|14.014|13.9136|14.3|14.37|14.5
03027|20673|/equities/biglari-holdings-inc|R2000VALUE|182.89|182.9|185.0001|185|181.3474|178.0001|179.68|179.07|179.7|183.82|187.22|187.95|193.64|194.09|190.72|192.0301|194.125|197.37|202.7675|202|202.1|200.8942|201.2664|201|201.69|201.19|201.57|199.88|197.04|197.13|197.04|197.05|200.46|201.51|200.83|197.11|197.04|195.2|195|196.57||195.5|194.4501|189.84|187.29|189|191|191.012|192.25|191|190.9538||197.11|199.68|200|200.62|197.97|197|197.78|201|206|208|209.805|205.87|202.9225|205.58||201.69|198.58|193.98|192.055|190.18|191.4|191.65|187.01|186.7|183.32|182.8|182.025|182.05|183.0188|183.95|185.3|182.58|182.88|175.81|171.26|171.77|172|172|170.59|173.53|170.27|166.01|165.6|165.36|165.36|163.73|164.06|163.15|164.14|165||165.12|166.03|166.45|167.34|166.425|164.4|165|163.17|163.1|163.1|164.47|165.425|168.9|168.07|171.21|172.5|173.45|178.5|176.45|179.6423|180.42|179.5|179.77|179.62|180.9701|177.9082|177.01|178.79|178.15|170.28|171.35|170.84|170||169.07|168.82|169.51|169|167.4014|169.9445|169.42|164.0201|168|164.14|165.35|163.75|161.4|161.5|157.55|157.65|158.49|152.71|150.18|148.75|147.63|147.1574|146.51|145.27||145.22|145.32|144.525|142.45|140.82|140.46|140|138.27|137.8423||137.86|137.76|137.25|137.4051||137.75|137.79|138.2|136.3|135.24|138.72|138.51|139.91|139.9|141.7|141.32|141.1|141.5|140.54|141.02|141.73|140.37|140.33|140|138.45|140.42||140.96|143.06|143.69|143.035|142.36|142.21|142|141.97|141.77|140.65|137.47|140.32|140|138.3|136.26|136.7|137.55|136.72|134.15|134.04|131.95|129.6|131|128.47|126.88|125.26|127|126.5|125.95|121.65|123.51|124.97|123.5|123.28|126.36|123.47|121.57|117.375|115.6|115.22|119.36|118.52|118.53|119|121|120.64|123.53|124.11|122.5|122.51|122.5|122.94|126
03028|1137408|/equities/atreca-inc|R2000VALUE|0.35|0.3452|0.3321|0.3502|0.37|0.3892|0.394|0.37|0.39|0.3803|0.42|0.51|0.5|0.8605|0.88|0.855|0.85|0.95|0.9345|0.92|0.963|0.9199|0.88|0.9049|0.9076|1.01|1.03|1.02|1.02|0.97|0.956|0.97|0.962|0.9834|0.96|0.94|0.9601|0.93|0.9201|0.95||0.95|0.9764|0.95|0.93|0.9001|0.8801|0.8801|0.95|0.96|1.11||1.14|1.1028|1.1|1.15|1.19|1.17|1.1|1.08|1.02|0.98|0.9764|0.9401|0.99|1.01||1.01|1.02|1.12|1.136|1.12|1.0502|1.07|1|1.05|1.05|1.04|0.9535|1.095|1.05|1.01|0.9912|0.9806|0.935|0.945|1|0.901|0.886|0.8699|0.8801|0.9|0.8932|0.904|0.902|0.9101|0.9201|0.9|0.91|0.9001|0.9498|0.9001||1.01|1.01|1.01|1.02|1.1|1.1|1.2|1.22|1.18|1.18|1.17|1.2291|1.2453|1.2301|1.23|1.3397|1.29|1.38|1.32|1.32|1.39|1.4227|1.42|1.36|1.37|1.22|1.2|1.42|1.4|1.39|1.54|1.54|1.52||1.55|1.6723|1.65|1.65|1.53|1.46|1.48|1.57|1.51|1.47|1.66|1.75|1.7101|1.5501|1.55|1.54|1.54|1.501|1.52|1.54|1.45|1.4004|1.5|1.62||1.56|1.36|1.38|1.38|1.1|0.96|0.95|0.9105|0.81||0.79|0.8|0.7595|0.78||0.7719|0.79|0.83|0.8595|0.8677|0.91|0.9637|0.95|0.9|0.895|0.87|0.87|0.8501|0.9|0.985|0.9903|1.01|1.05|1.05|1.07|1.08||1.0601|1.07|1.06|1.08|1.05|1.45|1.43|1.4|1.43|1.39|1.38|1.54|1.53|1.53|1.53|1.5|1.48|1.44|1.42|1.45|1.46|1.45|1.39|1.46|1.49|1.47|1.55|1.45|1.46|1.51|1.46|1.52|1.57|1.67|1.7524|1.66|1.68|1.56|1.52|1.5301|1.56|1.5|1.5|1.555|1.62|1.74|1.81|1.87|1.88|2|1.97|1.88|1.87
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE|4.95|4.89|4.82|4.8917|4.76|4.6|4.65|4.65|4.64|4.58|4.7693|4.73|4.71|4.7308|4.87|4.85|4.73|4.94|4.6964|4.68|4.95|4.81|4.73|5.12|5.04|6.16|6.28|6.66|6.3963|5.9825|5.94|6.01|5.91|5.95|5.92|5.4|5.26|5.16|5.0601|5.19||5.22|5.3|5.48|5.4|5.21|5.15|5.29|5.55|5.6201|5.35||5.55|5.62|5.7|5.91|6.01|5.81|5.81|5.95|6.06|6.19|6.31|5.98|5.79|5.6421||5.86|5.76|6.05|6.54|6.35|6.22|6.31|6.47|6.605|6.17|6.01|6.3601|6.47|5.76|5.75|5.73|5.62|5.5982|5.52|5.49|5.2781|5.2284|5.392|5.58|5.55|5.6|5.7473|5.92|5.72|5.5|5.4516|5.2601|5.21|5.3121|5.4||4.8831|4.865|4.71|5.32|4.8701|4.51|4.12|3.62|3.5|3.2554|3.15|2.89|2.76|2.59|2.68|2.7715|2.75|2.8101|2.68|2.51|2.8|2.91|2.9601|2.9|2.8402|2.72|2.855|2.675|2.64|2.7196|2.75|2.77|2.64||2.79|2.62|1.96|2.14|2.32|2.32|2.3299|2.53|2.47|2.6177|2.45|2.41|2.3615|2.2|2.25|2.17|1.802|1.68|1.72|1.74|1.77|1.62|1.69|1.7356||1.74|1.68|1.65|1.61|1.62|1.58|1.46|1.23|1.11||0.991|1.11|1.05|1.11||1.1|1.1|1.05|1.15|1.25|1.32|1.295|1.26|1.43|1.3915|1.46|1.48|1.2091|1.245|1.35|1.36|1.36|1.19|1.44|1.44|1.3929||1.5|1.48|1.49|1.5027|1.5|1.52|1.65|1.71|1.77|1.65|1.61|1.54|1.49|1.45|1.6|1.52|1.58|1.76|1.7|1.87|2.18|2.15|2.19|2.22|2.32|2.28|2.66|2.43|2.61|2.2212|2.265|2.34|2.45|2.57|2.57|2.445|2.51|2.45|2.42|2.53|2.3|2.44|2.55|2.58|2.815|2.86|2.9|3.01|3|3.19|3|2.93|3.09
03030|1072283|/equities/gordon-pointe-a|R2000VALUE|7.47|7.59|7.49|7.51|7.38|7.39|7.225|7.14|7.43|7.5178|7.8546|8.2316|7.63|8.39|8.28|9.15|9.5901|10.2372|10|10.3306|10.4|10.14|10.4031|10.4|10.6|10.48|11.2522|12.05|11.31|10.65|10.0005|9.86|10.11|9.7|9.51|9.4|8.86|8.69|8.5771|9.3274||9.885|10.1707|10.9301|11.1|10.77|10.9573|9.485|9.51|8.98|8.1||8.0147|8|8.22|8.0895|7.95|7.87|7.7101|7.84|7.42|7.5501|6.995|6.5252|6.5294|6.66||6.52|6.8255|6.81|6.86|6.965|6.6601|6.66|6.4|6.32|6.85|6.605|6.52|6.8|6.89|6.9|7.08|7.27|7.67|7.7337|7.95|7.7801|7.5501|7.87|8.1927|8.28|8.1101|8.14|8|8.09|8.04|8.0268|8.02|8.16|8.05|8.02||8.13|8.65|9.0001|9|8.752|8.75|8.6376|8.55|8.6499|8.36|8.61|8.37|8.13|8.5048|8.75|8.8741|8.81|9.1282|8.8|8.6|9.0001|9.62|9.525|9.4759|9.81|10|9.86|9.77|9.56|9.67|10.08|10.05|10.13||10.0001|10.4|10.25|10.3|10.4701|11.08|11.8|12.3237|12.57|12.635|13.015|13.1732|12.5401|13.5|13.74|13.7301|13.6501|13.6101|12.76|12.6531|12.1601|12.16|12.8|12.8||13.43|14.35|13.0301|11.5849|10.16|8.74|8.2101|8.15|7.96||8|7.5727|7.56|7.36||8.8|11.44|11.4576|11.693|11.88|12.342|12.5444|12.65|12.8832|12.76|13.1054|12.892|12.837|12.771|13.09|12.1|12.54|12.232|12.32|12.452|12.738||12.65|13.0922|13.288|13.64|13.64|14.3|15.4|14.96|14.08|13.64|13.112|13.64|13.222|12.87|12.3332|12.8106|12.21|11.8206|11.6666|11.8844|12.2166|11.6644|11.242|11.44|11.6996|11.6644|12.3222|12.2562|12.0208|11.66|11.99|12.98|12.5752|12.98|13.86|13.222|13.101|12.1616|12.1066|12.1|12.606|12.4322|12.826|12.98|13.2|13.8556|13.9612|13.64|14.74|14.9996|14.751|14.52|15.18
03031|17310|/equities/carrols-restauran|R2000VALUE|6.571|6.45|6.58|6.6|6.765|6.97|7.06|7.16|7.2|7.09|6.95|6.8301|6.04|6.75|5.99|5.76|5.69|5.52|5.52|5.6164|5.58|5.7|5.46|5.51|5.37|5.17|5.335|5.44|5.5|5.35|4.9701|4.76|5.0401|5.24|5.34|5.005|4.94|4.96|4.7|4.69||4.86|4.85|4.59|4.45|4.29|4.455|4.38|5.03|4.76|4.51||5.16|5.2901|5.23|5.77|5.52|5.71|5.68|5.51|5.275|5.56|5.11|5.37|5.18|5.05||5.48|5.44|5.23|5.6073|5.18|4.89|4.86|5.1|4.83|4.8582|4.72|4.33|4.19|4.07|3.67|4.1|4.16|4|3.76|3.75|3.73|3.7259|3.69|3.47|3.64|3.3|3.34|2.99|2.94|2.82|2.55|3.2601|3.0872|2.881|2.7||2.62|2.53|2.5|2.23|2.21|2.16|2.215|2.21|2.14|2.07|2.16|2.1739|2.2001|2.115|2.05|2.05|2.02|2.01|1.96|1.97|2.16|2.19|2.17|2.03|2.03|2.0111|2.06|2.03|1.9|1.88|1.85|1.87|1.87||1.95|1.98|1.97|1.95|1.93|1.97|1.934|2.05|2.01|2|2.03|2.07|2.14|2.1|2.09|2.075|1.92|1.88|1.88|1.98|2.05|2.05|2.13|2.02||1.8794|1.57|1.52|1.5611|1.555|1.49|1.48|1.42|1.37||1.31|1.35|1.36|1.37||1.33|1.35|1.39|1.38|1.4|1.435|1.43|1.42|1.45|1.38|1.3802|1.37|1.45|1.49|1.49|1.46|1.48|1.48|1.48|1.48|1.46||1.52|1.49|1.48|1.465|1.51|1.55|1.655|1.64|1.67|1.595|1.62|1.67|1.66|1.69|1.57|1.64|1.6501|1.65|1.665|1.65|1.62|1.52|1.48|1.52|1.56|1.56|1.59|1.56|1.53|1.48|1.45|1.55|1.58|1.62|1.68|1.74|1.705|1.59|1.59|1.535|1.48|1.42|1.44|1.575|1.65|1.75|1.81|1.8|1.79|1.925|1.99|2.07|2.07
03032|1061145|/equities/solid-biosciences|R2000VALUE|3.6|3.7|3.73|3.71|3.72|3.67|3.6414|3.64|3.585|3.6472|3.66|3.6848|3.6995|3.755|3.72|3.665|3.7|3.75|3.83|3.94|4.05|4.27|4.38|4.35|4.51|4.475|4.41|4.7|4.68|4.62|4.605|4.7843|4.9|5|4.97|5.04|5.25|5.21|5.2701|5.24||5.2101|5.1156|5.11|5.13|5.1647|5.22|5.32|5.42|5.9101|6.24||6.02|6.0033|6.0032|6.0963|6.26|6.26|6.189|6.2094|6.16|6.12|6.17|6.15|6.1|6.01||5.95|6|6|6.06|5.91|6|5.99|6.0693|6.2|6.21|6.3|6.2|5.9|5.43|5.1767|5.3|5.34|4.85|5.1188|4.7501|4.88|4.62|4.55|4.43|4.6001|4.86|4.8|4.75|4.76|4.89|5.06|5.21|4.76|4.58|4.5239||4.5001|4.5001|4.72|4.68|4.46|4.3|4|3.86|3.68|3.61|3.53|3.4|3.55|3.6412|4.11|4.6|4.8|4.99|5|4.88|5.13|5.25|5.095|5.1|5.25|5.26|5.5|5.5|5.71|5.855|6.17|6.63|6.615||6.66|6.5001|6.55|6.8001|7|6.8|7.15|7.32|7.65|7.51|7.56|7.51|7.5141|7.49|7.425|7.3601|7.2|7.1194|7.1601|7.235|6.9146|6.75|7|6.85||6.4624|6|6|5.95|5.8|5.76|5.7848|5.58|5.36||5.3|5.28|5.23|5.21||5.57|5.57|6|5.91|6.01|6.51|6.4347|6.35|6.47|6.31|6.305|6.36|6.47|6.22|6.41|6.61|6.65|6.47|6.53|6.575|6.62||6.56|6.5|6.61|6.532|6.495|6.4709|6.51|6.2936|6.37|6.24|6.07|6.01|6.03|6.01|6.04|6.06|6.25|5.92|5.8901|6.3|6.75|6.48|6.48|6.3|6.6|6.612|6.6|6.6|6.6|6.48|6.795|6.675|6.75|6.7575|7.0875|7.1259|7.197|6.99|6.999|6.6|7.023|7.05|7.2|7.5|7.5|8.13|8.25|8.7|8.7045|8.25|9.15|9.3015|9.4515
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE|3.9847|3.87|3.96|4.08|4.01|4.02|4.04|4.04|4.18|4.27|4.3|4.2|4.16|4.14|4.1381|4.2|4.09|4.28|4.47|4.44|4.72|4.73|4.63|4.56|4.53|4.595|4.49|4.5|4.54|4.38|4.29|4.2602|4.16|4.17|4.23|4.06|3.995|4.03|3.86|3.97||4.03|4.01|3.995|4.045|3.98|3.8801|3.91|4.34|4.3|4.125||4.08|4.08|3.91|3.8|3.885|3.89|3.88|3.87|3.785|3.76|3.6515|3.49|3.47|3.42||3.32|3.3|3.27|3.31|3.3|3.32|3.4|3.38|3.37|3.3|3.34|3.4|3.37|3.35|3.4|3.4|3.2901|3.44|3.63|3.65|3.66|3.525|3.4376|3.55|3.75|3.86|3.87|3.83|3.76|3.9307|3.91|3.9|3.83|3.895|3.72||3.76|3.61|3.75|3.73|3.67|3.57|3.67|3.77|3.6|3.45|3.35|3.3|3.26|3.29|3.28|3.46|3.3|3.4|3.47|3.67|3.76|3.74|3.82|3.81|3.82|3.68|3.73|3.75|3.7|3.7|3.76|3.74|3.71||3.69|3.71|3.75|3.91|3.96|3.89|3.9|3.82|3.81|3.9|3.87|3.92|3.81|3.83|3.81|3.7872|3.76|3.83|3.85|3.665|3.58|3.5|3.435|3.42||3.56|3.48|3.42|3.41|3.44|3.405|3.47|3.49|3.53||3.38|3.42|3.485|3.57||3.63|3.61|3.66|3.43|3.4|3.5|3.59|3.64|3.75|3.72|3.73|3.735|3.75|3.78|3.5301|3.56|3.62|3.68|3.81|4.005|4.03||4.04|3.83|3.84|3.8|3.85|3.84|3.835|3.7318|3.66|3.72|3.61|3.62|3.48|3.5063|3.3701|3.4|3.32|3.26|3.18|3.1301|3.14|3.12|3.09|3.1|3.109|3.02|3.01|3.05|3.05|3.03|3.0499|3.06|3.06|3.135|3.34|3.25|3.37|3.21|3.35|3.25|3.33|3.32|3.25|3.29|3.32|3.52|3.5|3.62|3.78|3.86|3.68|3.52|3.44
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE|11.9997|11.9526|11.8584|11.8961|12.1975|12.3011|12.2584|12.0091|12.1222|12.0939|12.1033|12.2069|12.3576|12.1787|12.0549|11.849|12.0751|11.8773|11.2934|11.5099|11.5765|11.5074|11.4817|11.5288|11.7737|11.7477|11.7454|11.736|12.1787|11.8679|11.6324|11.444|11.5853|11.6512|11.5853|11.6983|11.5476|11.4723|11.4016|11.5476||11.4628|11.4346|11.0484|10.9636|11.218|11.2933|11.1709|11.1238|10.8506|10.7706||10.9448|10.9166|10.8036|10.7376|10.5115|10.3609|10.7359|10.2572|10.0783|9.8899|9.8899|9.7816|10.0594|10.4505||10.5869|10.7941|10.8224|10.7658|10.7188|10.9071|10.7658|10.5021|10.4173|10.2855|10.2431|10.2384|10.0594|10.0688|10.342|9.8062|9.3718|9.871|9.8516|9.8428|10.0783|9.9464|10.2949|10.3703|10.342|10.1395|9.8899|9.8899|10.163|10.2007|10.2196|10.0818|10.0029|10.2428|10.2666||10.2007|10.2761|10.6528|10.7188|10.9166|10.667|10.4927|10.3797|10.2196|9.9841|9.9699|10.1348|10.2855|10.1442|10.0406|10.0123|9.6291|9.7674|9.7957|10.1442|10.2478|10.1207|10.05|10.1536|10.2384|10.1536|10.1065|10.0783|10.1583|10.0312|10.1819|9.466|9.5321||9.5367|9.4849|9.3295|9.353|9.4048|9.5508|9.7015|9.5414|9.3718|9.3531|9.1081|9.2494|9.1835|8.948|8.948|8.9574|8.9009|8.7219|8.6937|8.6675|8.0626|7.5352|8.8821|9.4001||9.3436|9.2777|9.0799|8.9386|8.948|8.8444|8.6717|8.496|8.3734||8.5524|8.4158|8.364|8.5712||8.5053|8.477|8.4469|8.6737|8.4865|8.4236|8.543|8.8161|9.0893|8.9762|9.0516|9.0422|9.0045|9.0516|9.127|9.4378|9.3973|9.2098|9.1929|9.5461|9.4943||9.6516|9.4189|9.4189|9.2871|10.6811|10.8506|10.7282|10.8224|10.8129|10.9354|10.8129|10.7847|10.7847|10.7376|10.6246|10.7658|10.8789|10.6434|10.5167|10.3985|10.2666|10.229|10.3608|10.2478|10.1725|10.0877|10.5492|10.3137|10.2196|9.9652|9.8993|9.871|9.6309|9.6638|9.8145|10.0029|10.521|10.1631|9.8899|10.1348|10.3232|10.2384|10.4739|10.6622|11.1991|11.3027|11.623|11.736|11.557|11.736|12.0607|12.3671|12.725
03037|989653|/equities/cogint-inc|R2000VALUE|3.96|4.008|4.116|4.1106|4.1106|4.2|4.2|4.11|4.02|4.0125|3.78|3.66|3.78|3.84|3.9078|3.804|3.7668|3.6684|3.666|3.678|3.672|3.6|3.72|3.846|3.96|3.9966|3.978|3.969|3.9906|3.9|3.942|4.0824|4.1004|4.032|4.002|3.9006|3.84|3.6318|3.6006|3.852||3.72|3.6006|3.6|3.66|3.63|3.606|3.606|3.744|3.78|3.96||4.0561|4.0326|4.02|3.9942|3.78|3.78|3.786|3.8412|3.7812|3.684|3.675|3.66|3.6666|3.726||3.8334|3.726|3.756|3.72|3.66|3.78|3.705|3.525|3.3402|4.398|4.44|4.416|4.32|4.3068|4.305|4.212|4.26|4.326|4.4094|4.32|4.32|4.3512|4.365|4.35|4.332|4.464|4.4232|4.4706|4.428|4.5912|4.6806|4.638|4.53|4.26|4.206||4.47|4.62|5.04|4.92|4.86|4.77|4.68|4.566|4.5|4.6194|4.92|4.2|4.0392|3.93|4.1136|3.831|6.84|7.14|7.5|8.16|9.0606|8.52|8.64|8.4|8.34|8.286|8.58|8.46|8.52|8.58|8.7|8.52|8.58||9.66|9.78|9.84|9.36|9.06|9.24|9.24|9.24|9.18|8.82|8.82|8.1|7.92|7.86|7.68|8.22|8.4|8.46|8.52|8.16|8.1|7.8|8.2914|8.46||8.16|7.86|7.26|7.1838|7.2|7.14|7.2|7.08|6.5238||6.24|6.3|6.36|6.18||5.82|5.7606|5.82|5.76|5.9598|6|5.82|6.24|6.24|6.42|6.42|6.45|6.48|6.72|7.02|7.32|7.5|7.44|7.5|7.56|7.86||8.16|8.04|7.74|7.6806|7.68|7.74|7.8894|7.08|6.96|6.84|6.84|7.32|7.32|7.26|7.14|7.26|7.56|7.44|7.38|7.08|7.452|7.2|7.08|7.08|7.2|7.2|7.62|7.68|7.44|7.8|7.8798|7.98|7.86|7.92|7.8006|8.82|8.46|7.86|7.62|7.62|7.98|7.62|7.56|7.68|8.3898|8.4|8.34|8.52|8.34|8.82|8.58|9|8.94
03038|21142|/equities/startek-inc|R2000VALUE|3.1|3.05|2.9|2.92|2.9|2.87|2.98|2.97|2.98|3.02|3.3328|3.11|2.9756|3.05|3.1|3.09|3.0907|3.0503|3.15|3.15|3.2099|3.1999|3.06|3.04|3.19|3.2|3.2|3.1613|3.1|3.12|2.69|2.84|2.9001|2.89|2.86|2.75|2.72|2.8209|2.83|2.84||2.86|2.87|2.85|2.85|2.81|2.84|2.79|2.79|2.81|2.8045||2.78|2.8|2.8|2.8|2.77|2.96|2.88|2.86|2.6403|2.65|2.8|2.85|2.9|2.93||2.87|3.09|2.96|2.91|2.88|2.88|3.01|3.01|3.05|3.13|3.12|3.05|3.01|3.05|3.07|3.02|3.01|3.12|3.16|3.2505|3.2371|3.16|3.01|2.96|2.97|3.19|3.32|3.35|3.43|3.451|3.4668|3.6|3.62|3.6039|3.55||3.7|3.7|3.65|3.54|3.9|3.9|3.905|3.81|3.8|3.66|3.6254|3.77|3.71|3.7|3.7|3.6|3.5|3.51|3.49|3.585|3.7|3.75|3.75|3.78|3.77|3.82|3.83|3.75|3.63|3.73|3.82|3.82|3.745||3.87|3.89|4.09|4.11|4.1|4.05|4.08|4.15|4.17|4.05|4.06|4.14|4.1279|4.022|4.01|4.11|4.18|4.1088|4.0978|4|3.91|3.9564|4.03|4.1394||4.12|4.02|4.0305|4.07|3.81|3.7868|3.68|3.71|3.75||3.62|3.7|3.75|3.7401||3.74|3.72|3.6386|3.48|3.42|3.34|3.35|3.7|3.67|3.76|3.87|3.82|3.87|3.8501|3.62|3.56|3.6|3.62|3.55|3.41|3.5||3.42|3.06|3.05|3.06|3.12|3.23|3.21|3.1|3.06|3.12|3.3|3.4|3.31|3.42|3.415|3.5|3.5|3.62|3.52|3.39|3.3701|3.53|3.53|3.4101|3.39|3.35|3.3824|3.34|3.32|3.27|3.26|3.25|3.25|3.41|3.4|3.33|3.27|3.03|3|3.08|3.13|3.05|3.02|3.06|3.31|3.3|3.36|3.29|3.31|3.4|3.45|3.49|3.75
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE|6.9054|6.5474|6.9422|6.9614|6.9037|6.9037|7.077|7.154|7.231|7.4236|7.6354|7.568|7.2901|7.4043|5.6905|5.3679|5.0454|5.1224|4.978|4.8432|4.9738|4.8046|4.6987|4.5832|4.6611|4.4676|4.5254|4.4773|4.2524|4.2943|4.1018|3.9862|3.9573|4.1018|4.0921|4.1114|3.7166|3.6988|3.8418|4.0247||4.1884|4.2558|4.2943|4.2654|4.3328|4.2654|4.2077|4.4291|4.2173|4.2654||4.0921|3.9958|4.198|4.3617|4.718|4.8624|4.9587|4.9943|4.8913|4.8239|5.0117|5.0646|4.9493|4.7662||4.9654|5.1224|5.3762|5.6905|5.5171|5.0454|4.8735|4.9876|4.4292|3.8129|4.0632|4.1403|4.2751|4.0921|4.3329|4.1403|4.0632|3.8996|4.1402|3.8129|3.2544|3.0811|2.8549|2.8019|2.5227|2.4033|1.9738|1.4635|1.425|3.0715|3.0763|3.0124|2.9174|2.9078|2.7923||2.6191|2.5227|2.7056|2.6527|2.619|2.4908|2.3686|2.3494|2.3205|2.359|2.1279|2.282|2.2723|2.1664|2.2049|2.3397|2.3108|2.3012|2.2723|2.3108|2.6478|2.3783|2.4938|2.476|1.4733|1.685|1.7042|1.6754|1.685|1.5684|1.4154|1.3673|1.3095||1.5695|1.5791|1.4539|1.0688|0.8859|1.8294|2.2338|2.3686|2.3301|2.1857|2.2916|2.1857|1.7909|1.7331|1.7909|1.7909|1.7042|1.6561|1.6272|1.6046|1.5796|1.4515|1.2517|1.2133||1.2132|1.1554|1.1073|1.011|0.9629|0.9077|0.9436|0.9677|0.9444||0.7039|0.674|0.7318|0.7414||0.8184|0.7231|0.6431|0.5199|0.4718|0.4807|0.4718|0.4718|0.4333|0.3438|0.3177|0.3269|0.2985|0.31|0.3155|0.3251|0.32|0.3101|0.3|0.2921|0.3||0.305|0.3003|0.3005|0.332|0.335|0.33|0.33|0.3399|0.3201|0.35|0.34|0.3801|0.4001|0.401|0.4018|0.4011|0.4011|0.3912|0.4|0.4157|0.42|0.4099|0.42|0.4301|0.4608|0.4955|0.4955|0.4903|0.4868|0.52|0.543|0.5621|0.585|0.6101|0.62|0.6068|0.7|0.642|0.624|0.6|0.65|0.673|0.7|0.7035|0.78|0.79|0.7767|0.851|0.8511|0.852|0.8697|0.86|0.8801
03040|1156304|/equities/velocity-financial-llc|R2000VALUE|12.2|12.19|11.76|11.89|12.55|12.5|12.69|12.05|13|13.05|13.07|13.1|12.71|13.22|13.69|13.14|13|12.5|12.0303|12.26|12.14|12.24|11.92|11.7|12.0936|12.05|11.8|12.16|12.09|12.34|11.4|11.95|11.76|11.86|11.71|11.4069|11.21|10.87|11|10.96||11.0245|10.78|11.61|11.45|11.7184|12.25|11.49|11.22|11.19|11.2||11.41|11.01|10.56|11.11|10.79|10.88|11.09|10.99|9.59|9.11|8.96|8.74|8.81|8.94||8.98|8.9408|8.88|8.95|8.96|8.95|8.9|8.871|8.83|8.92|8.89|8.81|8.87|8.76|8.86|8.88|8.42|8.62|8.51|8.8|8.87|8.57|8.28|8.11|8.94|8.95|8.8365|8.88|8.9|8.89|8.7|8.92|8.91|8.86|8.87||8.78|8.88|8.72|8.875|8.81|8.91|8.85|8.7918|8.87|8.75|8.41|8.69|8.51|8.2503|8.21|8.5|7.95|7.81|7.95|8.19|8.65|8.89|9.2187|9.135|9.48|9.4336|9.465|9.62|9.7|9.55|9.68|9.63|9.62||9.75|9.815|9.65|9.95|10.09|10.07|10.16|10.15|9.77|10.001|10.32|10.56|10.07|9.8|9.66|9.77|9.89|9.9102|9.9299|9.84|9.8|9.71|9.87|9.87||10|9.8|9.86|9.87|9.99|9.83|9.45|9.65|9.35||8.54|9.52|9.25|8.9||9.55|9.24|9.5|9.38|9.27|9.36|9.6|9.52|9.68|9.65|9.61|9.88|9.89|9.72|9.78|10.14|9.76|9.9|9.99|10.02|10.15||10.1098|10.19|9.72|9.78|9.75|9.95|9.9441|10.1|10.07|9.85|8.7|8.15|8.32|9.05|9.04|9.41|9.38|9.63|9.87|9.87|9.75|9.69|9.87|9.99|10.01|10.15|10.414|10.14|10.4|10.22|10.76|10.77|10.895|10.85|10.89|11.02|11.25|10.88|10.55|10.63|10.6516|10.9|11.11|11.16|11.85|12.04|12.07|12.02|11.68|11.71|11.44|11.53|12.07
03041|961750|/equities/associated-capital-group-inc|R2000VALUE|34.8349|35.0447|34.6155|34.7872|35.0733|34.8349|33.8241|33.7954|32.8895|34.4344|34.2722|33.4808|34.9779|34.8778|34.7586|34.6823|34.8253|34.7586|35.0923|34.9016|35.2354|35.0065|34.9779|35.016|34.6831|34.9302|34.6155|34.5488|34.8635|34.8444|34.6632|34.4725|34.1782|33.4808|34.0815|32.1553|33.1375|32.8943|32.8037|32.7751||33.4426|33.7192|33.557|33.4521|32.8418|32.7846|32.8991|33.0516|33.0516|33.4331||33.9099|33.8717|33.8867|33.6057|33.5952|33.9671|34.482|34.5392|34.3676|34.5392|34.6823|34.6728|35.0351|37.7719||37.8101|37.4286|36.866|36.3035|37.0806|36.0459|36.0173|35.3307|34.568|35.2544|34.8063|34.9207|34.6632|35.0351|34.8349|35.0447|34.2341|34.6918|34.9302|35.6073|35.5977|35.5215|35.3917|34.873|35.4261|35.3021|35.0637|35.3403|35.0828|35.3308|34.1006|31.9741|31.9931|29.8476|29.571||34.6155|33.9022|34.3295|35.2068|35.14|33.8622|35.2163|34.8349|35.0828|35.14|35.5596|35.2354|34.668|35.1877|35.1686|34.9588|34.8635|34.8063|33.8813|34.1387|34.339|34.4916|34.6537|34.0625|34.9493|34.3485|33.8717|34.3485|35.2036|34.482|34.4725|34.3295|33.7096||35.14|35.0256|35.2831|35.1877|34.7586|34.5774|34.9302|34.5106|34.8063|34.8063|35.1496|36.8183|36.1222|34.3771|34.339|35.3117|34.6757|34.8063|35.7885|35.8552|35.9982|35.1495|35.0065|35.0923||36.8183|37.9627|37.9054|37.9054|37.6575|37.8673|37.3619|37.9627|38.2487||39.0974|39.1451|39.1356|38.6397||38.8018|38.9831|39.3931|37.5908|37.5431|38.6206|38.5443|38.1616|38.7923|39.0021|39.8317|39.9366|39.9366|39.0211|38.7827|38.5348|36.3606|36.2366|36.8088|38.4967|||38.716|38.3194|38.8781|38.573|36.8183|36.7993|38.4776|38.1915|39.1547|37.7243|37.6766|37.8673|38.3918|38.6683|38.7759|39.5266|38.5348|38.0771|38.9163|38.983|38.8018|38.1534|38.6111|38.7541|38.7255|37.3047|38.5634|37.3752|37.3619|36.8946|37.6003|37.8578|37.5717|37.0949|37.6861|36.6086|36.4178|35.5119|35.0542|34.3105|34.8063|33.9862|33.7954|33.948|36.25|37.2|37.29|37.33|38.11|38.96|39.33|39.63|40
03042|1169946|/equities/talis-biomedical|R2000VALUE|6.595|6.3|6.3175|6.04|6.45|6.26|6.1197|6.23|6.48|6.8|7.07|7.2|7.51|7.2056|7.3|7.1821|7.36|7.36|7.2515|7.37|7.32|7.2978|7.34|7.0901|7.4014|7.51|7.3|7.235|7.0801|7.25|7.1001|7.63|7.8301|7.995|7.79|7.26|7.16|6.92|6.85|6.618||6.9|6.75|6.6975|6.72|6.66|6.66|6.8145|7.08|7.05|6.8145||6.75|6.666|6.615|7.254|7.2015|7.3935|7.2015|7.155|7.05|7.065|7.008|6.9|7.0515|7.2075||7.215|6.9015|7.275|6.903|6.8565|6.6255|6.618|6.5505|6.75|6.48|6.8265|7.533|7.8015|7.6515|7.5015|7.3515|7.2015|7.5|7.095|7.35|7.2|7.125|7.305|7.3035|7.206|7.125|7.053|6.7575|6.825|6.78|6.825|6.9|6.915|6.915|6.933||7.125|7.125|6.915|7.05|6.9765|6.9|7.05|6.7965|6.6945|7.0245|7.47|7.95|7.8|7.8|8.028|8.4|8.4|8.4|8.3325|8.2635|8.7|8.7|8.55|8.4765|8.4765|8.4975|8.331|8.5245|8.55|8.3325|8.565|8.565|8.742||8.565|8.949|9|9.009|8.8875|8.8875|8.8875|9.15|9|9.0165|8.889|8.895|8.85|8.742|8.7|8.6355|9|9.15|9.048|9.3015|8.7315|8.7|8.37|7.815||7.95|7.8|7.8075|7.5825|7.5|7.125|7.05|6.765|6.765||6.315|6.369|6.342|6.975||6.825|6.765|7.065|7.125|7.1265|7.878|7.5|7.125|7.065|7.275|7.8|7.8015|7.8|8.001|7.95|8.2005|7.875|7.56|7.503|7.5|7.704||7.5|7.125|7.065|7.515|7.605|7.5015|6.75|7.965|8.25|8.568|8.265|8.7|9.225|9.4665|9.675|9.6015|9.3795|9.8062|9.647|9.45|9.4545|9.159|9.45|9.312|10.08|9.975|10.095|10.05|10.125|10.0215|11.1|10.05|10.05|10.311|10.5|10.65|10.1468|10.05|9.9975|10.1805|10.425|10.425|10.365|10.2105|10.8|11.553|11.415|11.7|12.5115|13.05|13.0658|12.195|13.3515
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE|9.51|9.475|9.4|9.4|9.46|9.42|10.35|10.27|10.445|11.02|11.09|11.29|11.4|11.411|11.5901|11.64|11.74|11.15|10.72|10.57|10|9.67|9.61|9.45|9.45|9.39|9.53|9.6|9.6|10.1201|10.23|10.165|10.25|10.4111|10.41|10.2|9.75|9.6|9.6|9.61||9.38|8.85|8.76|8.52|8.384|8.23|8.09|8.16|8.3|7.98||7.76|7.61|7.55|7.51|7.9601|7.7|7.49|7.23|6.96|7.03|7.12|6.84|7.12|7.28||7.17|6.94|6.88|6.68|7.03|6.95|6.93|6.58|6.43|6.33|6.2129|6.1474|6.11|6.05|5.85|5.84|5.74|5.85|6.1|6.49|6.41|6.29|6.23|6.27|6.18|6.2874|6.2|6.08|6.1|6.01|6.12|6.06|6.04|6.1|6.03||6.09|6.1501|6.1343|6.06|5.87|5.93|6.01|6.08|6.2104|5.9459|5.9501|6.1001|5.94|5.8|6.4|6.35|6.3514|6.3022|6.0731|6.37|6.76|6.68|6.725|6.63|6.61|6.45|6.56|6.3858|6.4|6.2501|6.44|6.21|6.59||6.7|6.7|6.74|6.83|6.77|6.8|6.8|6.75|6.87|6.8|6.81|6.8401|6.56|6.32|6.0483|6.34|6.1|6|6.03|6.32|6.28|6.28|6.18|6||5.71|5.7|5.7|5.4|5.17|5.25|5.33|5.46|5.18||5.15|5.3|5.33|5.35||5.39|5.305|5.3|5.52|5.535|5.5501|5.5|5.66|5.4|5.35|5.34|5.36|5.3|5.33|5.323|5.42|5.435|5.25|5.25|5.36|5.35||5.23|5.31|5.21|5.56|5.44|5.46|5.34|5.2066|5.25|5.1|4.94|4.94|4.92|4.8188|4.61|4.64|4.8101|4.81|4.9|4.9223|5|4.81|4.61|4.64|4.57|4.75|4.645|4.68|4.48|4.595|4.6|4.54|4.64|4.74|4.91|5.03|4.95|4.7|4.7527|4.89|4.95|4.99|4.93|4.975|4.98|5.03|4.95|5.25|5.14|5.18|5.36|5.51|5.795
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.505|3.495|3.49|3.49|3.48|3.47|3.46|3.455|3.445|3.44|3.44|3.41|3.42|3.41|3.41|3.41|3.41|3.4|3.385|3.38|3.43|3.43|3.43|3.43|3.43|3.43|3.43|3.43|3.43|3.44|3.44|3.44|3.44|3.43|3.43|3.4475|3.44|3.44|3.44
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||||||||||||||22.085|22.77|22.37|21.8|21.255|21.07|20.94|20.71|20.92|20.61|20.92|20.9|21.1973|20.9|21.07|21.09|21.22|21.01|21.15|21.1501|21.18|21.3|21.4|21.3|21.24|21|21.24||21.24|20|20.58|3.82|3.8|3.81|3.9|4.5101|4.5|4.69||5.071|4.7316|4.495|4.32|4.29|4.43|4.46|4.5|4.45|4.3|4.265|4.0571|4.19|4.58||4.9|5.58|6.91|6.34|5.8513|7.1019|6.4336|5.85|6.24|6.11|6.24|6.37|6.24|6.89|6.76|6.5|6.5|7.3463|7.3463|8.06|8.97|9.1156|9.1|9.0532|8.58|8.437|7.3463|6.526|7.15|7.93|8.45|8.671|8.7217|8.5631|8.97||8.71|10.0555|10.7926|12.09|12.09|12.09|12.09|12.09|12.1641|13|13.65|13.91|13.26|12.09|12.7595|12.61|14.04|9.49|9.1416|11.713|14.3|15.4713|15.86|15.73|15.47|14.95|13.52|11.31|11.18|11.05|8.918|8.905|8.84||9.3054|9.5212|8.4513|8.45|8.32|8.45|8.45|8.19|8.06|8.9713|9.1|9.23|9.2235|8.9311|8.5826|8.216|8.06|8.06|7.3473|8.97|7.54|6.5|6.5|5.2676||4.797|4.485|4.3251|4.29|4.42|4.1106|4.355|4.3589|4.3706||3.9585|3.835|3.7973|3.77||4.043|4.0456|4.16|4.0443|4.095|4.1665|4.29|4.3329|4.3043|4.3017|4.0352|3.9|4.628|4.81|4.68|5.265|5.135|5.1272|5.3313|5.7473|5.46||5.4613|5.5263|5.9163|5.2|5.3625|5.733|5.889|6.2296|6.123|5.889|6.1113|6.5065|6.5065|6.89|6.1165|6.24|6.24|6.513|6.63|5.8955|6.24|5.915|5.993|5.993|6.11|6.1152|6.24|6.24|6.37|6.266|6.5|6.539|6.63|7.15|6.8913|6.5013|5.5913|6.63|6.37|6.1152|6.279|6.37|6.253|6.253|6.773|6.63|7.67|8.0925|8.2602|8.32|8.502|8.4695|8.3525
03046|17355|/equities/team|R2000VALUE|8.81|8.92|8.99|8.9|9.3394|8.89|8.66|8.87|8.8|9.03|9.5901|10|9.4999|8.78|8.4107|8.6901|8.74|9.13|8.57|8.79|8.6|8.33|7.71|7.74|7.79|7.61|7.52|8.2916|8.51|9|8.51|8.51|8.31|8.46|8.1|8.28|8.5579|8.62|8.55|9.06||8.21|7.31|6.31|6.3|6.46|6.3415|6.475|6.31|6.33|6.3901||6.28|6.1108|6.55|6.78|6.72|6.85|7.09|7|6.51|6.46|6.45|6.68|6.82|7.31||6.29|4.6|4.27|3.994|4.025|4.0201|4|4.0284|3.5301|4.01|4.26|4.409|4.62|4.62|4.62|4.7301|4.6206|5.2218|4.9757|4.93|4.95|5.02|5.1501|5.12|5.23|5.24|5.44|5.566|5.51|5.4|5.14|5.41|5.42|5.59|5.38||5.34|5.14|5.11|5.3306|5.2|4.9|5.5|6.2|6.5|6.24|6.19|5.69|6.13|6.3|6.32|6.71|6.48|8|7.31|7.35|7.52|7.52|7.5001|7.72|7.2631|7.06|7.16|6.9|7.44|7.27|8|6.8031|6.67||7.38|7.46|7.56|7.7598|7.81|8|8.13|8.5|8.86|8.4|8.35|8.27|7.7|7.5|7.5|7.7|7.71|7.11|7.53|7.81|7.76|8.174|8.6|8.4||8.91|8.41|8.14|7.805|6.88|6.57|6.383|5.85|5.5||5.06|5.21|5.06|5.55||5.57|5.41|5.565|6.301|6.301|6.2|6.6|6.8|6.8|6.6|6.911|6.902|6.726|6.695|6.785|7|6.701|6.5|6.401|6.8|7.001||7.099|6.918|6.712|6.8|6.978|7.011|7.61|7.801|7.7|7.6|7.52|7.539|7.549|7.977|7.2|7.3|6.673|6.9|6.72|7.7|8.02|7.9|8.015|8.251|8.3|8.732|8.6|8.704|8.501|8.202|8.2|9.1|9.1|10.2|10|10.1|10.1|10.4|10.4|10.4|10.9|10.4|10.7|10.45|10.5|11.6|11.7|12|12|12.3|12.85|12.65|13.7
03047|20885|/equities/nl-industries-inc|R2000VALUE|4.8439|4.7957|4.8219|4.8439|4.8439|4.8627|4.9378|4.9284|4.919|4.9378|5.0598|5.1349|4.9591|5.0173|4.8439|5.0317|5.0787|5.1631|5.3602|5.3321|5.3884|5.3321|5.3555|5.3509|5.3978|5.1726|5.1726|5.2382|5.2382|5.21|5.2194|5.2664|5.2758|5.3321|5.2382|5.1725|5.3227|5.1819|5.1162|5.2288||5.1725|5.1632|5.1256|5.088|5.0598|5.0692|5.1256|5.2141|5.2851|5.3602||5.3696|5.4166|5.4917|5.426|5.4259|5.5374|5.5386|5.5668|5.4353|5.2382|5.2194|5.0787|5.1537|5.1819||5.1162|5.0787|5.0598|5.1069|5.21|5.0786|5.2335|5.2194|5.1866|5.257|5.1725|5.3133|5.379|5.3978|5.426|5.5105|5.5574|5.7921|5.4729|5.8109|5.9188|5.8672|5.6794|5.8859|5.961|6.0428|6.0361|6.1582|6.0831|5.9799|6.0925|6.1018|6.0643|5.9517|5.8484||5.8296|5.67|5.8014|5.6794|5.5956|5.4918|5.3978|5.5762|5.6419|5.4912|5.5104|5.6231|5.8258|5.7733|5.6419|5.7733|5.5855|5.7264|5.8672|6.0361|6.3835|6.6088|6.69|6.8012|6.8528|6.759|6.712|6.759|6.6182|6.6088|6.6839|6.5806|6.5806||6.59|6.7167|6.6463|6.5806|6.5806|6.6557|6.6558|6.807|6.5712|6.7684|6.8716|6.7402|6.5712|6.5712|6.5712|6.5712|6.8059|6.6933|6.6848|6.7684|6.8355|6.7026|6.8059|6.9279||6.8904|6.8717|6.8716|6.5806|6.6275|6.4586|6.1284|6.1582|5.9141||6.2051|6.1415|5.9235|5.8641||6.0455|6.008|5.9126|5.8766|6.1863|6.0267|6.4493|6.421|6.299|6.4022|6.2858|6.2614|6.2145|6.299|5.7545|6.421|6.1488|6.1667|6.299|6.6698|6.8444||6.8716|6.9408|6.8669|7.172|6.7026|6.9092|6.8247|6.7965|7.05|6.8528|6.6651|6.8998|7.0885|7.2565|7.1532|7.8291|8.1108|8.1671|8.0141|7.8198|7.8573|7.5851|7.463|7.5006|7.4161|7.2471|7.285|7.3692|7.1908|7.0406|7.05|6.9488|7.1157|7.1814|7.3197|7.51|7.3692|7.1251|7.0969|7.1748|6.8998|6.9445|6.8998|6.9373|7.3599|7.5381|7.6696|7.6132|7.3785|7.6273|7.632|7.6226|8
03048|16857|/equities/prime-acquisition|R2000VALUE|13.6806|13.8|13.2|13.16|12.9|13.75|14.03|13.75|14|13.95|13.9|14.13|14.25|14.31|14.65|13.47|13.67|14.37|13.86|13.6701|14.08|14.07|13.51|13.65|14.13|14.19|13.32|12.8|12.68|11.8|12.83|12.22|12.25|13.34|13.16|12.7|12.07|11.14|10.58|11.26||11.15|10.82|10.75|10.5599|10.44|11.39|12.05|12.31|13.1464|12.835||14.1|15.26|14.83|14.4|14.23|14.56|14.93|14.54|12.39|13.47|13.015|12.31|11.96|13.24||13.83|14.04|14.84|15.25|14.22|14.04|13.56|13.31|13.28|13.26|14.0001|13.81|16.4|15.65|15.91|15.54|14.91|15.5|17.21|18.76|19.055|18.79|18.4744|19.0401|20.17|22.335|22.565|22.55|23.415|23.72|23.4528|23.65|23.36|23.35|23.51||23.42|23.6|23.44|24.05|22.83|22.95|22.32|21.93|21.1635|20.32|20.8001|21.2|21.515|20.83|20.4|20.48|20.01|21.81|21.65|21.6525|24.05|25.8|25.8782|27.778|27.5|27.13|26.78|26.75|26.8|26.61|26.77|25.85|26.0142||26.79|28.0628|28.3|27.97|27.85|27.81|27.0917|26.4|26.05|26.82|27.33|26.7|26.9|27.5|28.05|28.81|29.5001|27.69|27.73|25.72|25.23|25.15|25.11|24.09||23.67|23.86|23.75|23.65|23.59|22.8|21.72|22|22||22.59|22.34|21.93|22.3||21.17|20.82|20.79|20.16|20.045|19.6|19.26|19.91|20.47|19.64|20.3|21.42|21.44|21.57|21.495|22.74|23.28|23.47|23.22|22.22|22.45||22.35|22.3|21.45|21.9|22.021|22.5|21.55|23.89|22.8|21.62|21.62|23.22|23.6|23.33|21.9532|22.15|23.1|22.32|21.59|22.51|22.2772|21.3|21.1|21|21.4|21.21|20.36|20.74|20.69|20.32|20.59|21.41|22.09|23.77|24.6281|25.03|24.2|22.76|21.51|21.515|20.9901|19.5981|18.94|19.775|21.9|23|22.6411|23.08|23.285|26.15|27.2|26.28|26.85
03049|29712|/equities/valhi-inc|R2000VALUE|12.77|12.77|12.83|12.785|12.7501|12.76|12.78|12.75|12.765|12.9474|13.03|12.75|12.75|13.05|12.75|13.475|13.8001|13.7598|14.52|14.675|15.01|15.25|15.08|15.45|15.43|15.3501|15.42|15.3|15.37|14.65|14.1|14.24|14.0001|14.56|14.1085|13.56|13.35|13.05|12.73|12.61||12.83|12.83|12.84|13.21|13.36|13.55|12.91|13.09|13.59|13.6||13.92|13.83|14.01|13.9841|13.62|13.68|13.61|13.489|13.305|13|12.9|12.125|12.25|12.98||13.0859|13.19|13.4|13.64|13.41|13.23|13.055|12.53|12.61|12.715|13.18|13.63|13.71|14.1613|14.46|15.1592|14.68|15|15|15.2|15.19|14.86|15.33|15.6|16.5|16.52|16.6|16.71|16.5|16.8|16.76|16.6701|16.51|16.995|16.55||16.07|16.2529|16.1999|16.5|17|17.3468|16.92|16.515|16.3|15.9544|16.05|16.75|17.1|16.5|15.59|17|17.22|18.12|18|19.75|21.7|22.85|23.13|24.2401|23.9401|24|24.045|23.5|23.71|23.69|24.07|24.11|24.02||24.225|24.3|24.83|24.53|24.74|24.465|24.16|24.61|24.96|24.6|25.28|25.04|25.25|25.1|24.97|25.4582|24.77|24.385|23.73|24.2609|23.0246|22.68|23.5|24.2373||24.35|24.29|23.8336|22.76|22.7198|22.11|21.84|21.49|21.1628||21.52|21.55|21.536|22.12||21.24|21.11|21.87|21.8801|21.79|21.52|21.5101|22.07|22.08|22.68|23.26|23.265|23.35|23.1001|22.16|21.78|22.005|21.2886|22.07|23.125|23.8839||23.54|23.6|23.3|23.36|22.8817|23.4|24.94|23.87|23.56|21.19|20.83|22.23|23|24.63|25.97|27.07|26.72|26.02|26.1|26.3201|26.45|26.04|25.42|24.67|24.74|25.7|25.995|25.31|24.5765|24.755|24.6301|24.74|24.995|24.65|25.6559|25.36|24.87|24|25|24.39|24.38|23|24.36|24.41|26.09|27.03|27.02|27.24|27.2|28.31|28.35|29.29|30.15
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE|2.19|2.1701|2.17|2.15|2.17|2.14|2.2|2.25|2.23|2.16|2.08|2.11|2.2|2.2011|2.15|2.145|2.16|2.2601|2.23|2.21|2.21|2.2|2.17|2.17|2.13|2.11|2.1|2.19|2.1|2.1|2|2|2.05|2.03|2.05|2.06|2.06|2.11|2.09|2.11||2.1001|2.125|2.02|2.11|2.11|2.2|2.18|2.17|2.16|2.27||2.29|2.36|2.36|2.26|2.28|2.28|2.29|2.3|2.3|2.25|2.2701|2.2|2.35|2.36||2.27|2.23|2.41|2.37|2.27|2.23|2.24|2.12|2.0908|2.08|2.18|2.1837|2.27|2.21|2.21|2.28|2.18|2.03|2.02|2.06|2.02|2.01|2.05|2.02|2.02|2.1|2.06|1.94|2.01|1.91|1.92|1.9|1.92|1.9601|1.941||2.18|2.1895|2.18|2.16|2.1804|2.14|2.12|2.24|2.22|2.23|2.23|2.2409|2.26|2.23|2.21|2.23|2.2|2.28|2.26|2.18|2.31|2.3|2.31|2.31|2.35|2.23|2.2001|2.14|2.15|2.17|2.2706|2.33|2.37||2.48|2.45|2.621|2.61|2.64|2.78|2.99|3.12|2.97|2.82|2.8041|2.8756|2.77|2.72|2.7|2.86|2.72|2.5501|2.52|2.49|2.49|2.4|2.41|2.53||2.6601|2.4174|2.55|2.39|2.16|2.19|1.19|1.16|1.08||1.05|1.06|1.05|1.0708||1.03|1.01|1.03|1.0073|1.01|0.9741|1|0.9903|0.9547|1|1.01|1.02|1.02|1.08|1.1|1.1201|1.11|1.08|1.07|1.07|1.04||1.01|1|1.02|1.07|1.0801|1.01|1.05|1.05|1.03|1.01|0.99|1.01|1|1|1.09|1.07|1.08|1.09|1.14|1.16|1.1315|1.0701|0.962|1.09|1.13|1.12|1.16|1.11|1.13|1.1649|1.1312|1.15|1.16|1.26|1.36|1.3107|1.42|1.36|1.37|1.31|1.2699|1.16|1.32|1.36|1.3701|1.47|1.51|1.63|1.7|1.74|1.74|1.72|1.74
03051|1169333|/equities/home-point-capital|R2000VALUE||||||||||||||||||||||2.32|2.32|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.3|2.31||2.31|2.31|2.31|2.3|2.31|2.31|2.31|2.31|2.31|2.31||2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.31|2.3|2.3|2.3|2.3|2.3|2.29||2.295|2.28|2.29|2.28|2.27|2.27|2.27|2.26|2.26|2.26|2.26|2.25|1.83|1.81|1.75|1.7|1.67|1.75|1.85|1.87|1.89|1.86|1.86|1.92|1.97|1.85|1.83|1.86|1.77|1.67|1.83|1.87|2.07|2.1|1.98||1.68|1.5|1.9857|1.98|1.91|2.0463|2.0427|2.145|1.9194|1.9|2.01|1.98|1.93|2.01|1.78|1.69|1.72|1.78|1.68|1.85|1.87|1.8608|1.7728|1.6506|1.57|1.53|1.5752|1.57|1.6|1.61|1.62|1.6203|1.75||1.84|1.81|1.86|1.87|1.8712|1.97|2|2.04|2.02|2.04|2.04|1.8149|1.71|1.79|1.72|1.64|1.64|1.61|1.65|1.62|1.59|1.57|1.655|1.61||1.67|1.65|1.68|1.67|1.5841|1.5528|1.3|1.38|1.24||1.235|1.31|1.27|1.26||1.27|1.24|1.1652|1.03|1|0.99|1.13|1.21|1.11|1.25|1.28|1.2801|1.29|1.36|1.45|1.46|1.5|1.58|1.58|1.57|1.58||1.65|1.45|1.7|1.75|1.77|1.6801|1.75|1.71|1.6699|1.42|1.51|1.63|1.54|1.51|1.6259|1.68|1.66|1.6778|1.67|1.62|1.68|1.575|1.41|1.57|1.56|1.58|1.6|1.58|1.66|1.65|1.63|1.665|1.67|1.675|1.55|1.4|1.36|1.36|1.54|1.59|1.58|1.5|1.6|2.05|2.06|2.05|2.12|2.21|2.21|2.27|2.21|2.21|2.2001
03052|24437|/equities/compx-intl|R2000VALUE|20.1787|20.3337|20.0652|19.792|19.8957|23.6638|24.3986|22.8254|23.0232|22.6087|21.45|21.2052|21.3558|20.8188|20.7246|20.2159|20.7246|20.442|20.0303|20.2065|21.2899|21.271|21.8457|21.6667|21.921|22.3261|22.4203|22.458|22.5663|22.1518|21.6284|21.4312|21.2949|21.4783|21.1545|20.5362|20.5362|20.4609|20.1594|20.0275||20.5362|20.0558|20.4797|20.1668|20.0841|20.3667|20.4326|19.9899|19.8391|20.7632||20.2746|18.3036|19.3822|18.8123|18.1529|18.7087|18.737|17.8986|17.0225|17.5029|17.2486|17.192|17.5217|17.3333||16.9849|17.1072|17.2391|17.192|17.2768|17.3333|17.3899|17.3522|17.9174|17.7101|17.8138|17.0601|17.4842|17.4087|17.4205|16.9188|16.8717|17.5217|16.8906|17.1449|17.0507|16.8152|16.5797|16.6739|16.721|16.8812|16.9565|16.6739|16.7116|17.1732|17.3804|17.4181|17.0884|17.2486|17.3899||17.0601|16.9481|17.5029|17.013|17.0319|16.9942|16.5938|16.9711|16.9848|16.8341|16.4855|16.721|16.6268|16.1222|15.6377|15.7319|15.308|15.5435|15.3551|17.429|17.8986|17.663|17.6642|17.7196|17.3522|17.5217|17.4652|17.5029|17.4841|17.1921|17.663|17.663|17.6536||17.5312|17.0696|17.2361|17.3051|17.3293|17.2674|17.663|17.5123|17.5688|17.68|17.9739|17.9551|17.663|17.6159|16.5138|17.2203|17.192|17.1429|17.0225|17.0413|17.0413|17.0931|17.2486|17.1496||17.192|17.3946|17.1638|17.0978|16.721|17.0036|16.2523|16.1935|16.9471||17.229|16.7211|16.721|16.8246||16.7304|17.4652|17.7572|18.1435|17.9551|17.7007|17.6913|17.7902|17.9268|17.9174|17.8043|17.7855|17.7007|16.9565|17.3333|16.9471|17.6725|17.437|18.2188|18.1953|18.2659||17.9645|18.0775|17.8043|17.192|16.7964|17.0319|16.7304|16.9|16.4384|17.1638|17.1638|16.7399|16.8492|16.3065|15.9297|16.3348|16.4101|16.7775|16.721|16.9848|17.2477|17.663|17.2002|17.2768|16.9754|17.013|17.7341|16.9188|16.6331|16.9659|16.9283|16.8152|16.3792|15.7696|16.2506|16.0616|16.0993|15.6283|15.2797|15.1201|15.0828|15.3268|15.3833|15.5529|16.542|17.4558|18.6051|18.8406|18.4562|19.7826|19.1703|19.208|19.4246
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH|177.36|175.36|173.96|175.16|171.74|181.32|183.28|181.48|184|178.64|177.08|176.7|177.46|178.44|176.84|174.56|177.56|178.72|175.88|177.4|182.42|183.84|179.62|177.96|176.96|179.44|172.5|170.38|169.94|171.9|172.28|170.74|171.8|172.5|170.36|167.4|165.2|163.9|163.88|173.84|176.78|174.18|169.8|170.66|171.76|172.62|175.28|174.78|174.5|171.64|168.94|170.76|173.18|172.34|172.86|169.9|162.82|158.3|157.38|158.66|157.24|157.7|153.3|147.62|151.16|154.44|153.5|151.96|151.46|153.4|158.6|158.42|157.82|162.84|159.34|161.5|164.94|163.84|164.42|162.48|165.08|167.42|160.82|153.96|156.62|158.6||157.14|157.28|156.32|159.1|161.36|160.06|159.12|161.28|162.66|162.1|162.92|161.38|163.44|164.02|||162.46|162.56|161.36|161.6|154.24|147.36|142.26|140.46|140.24|139.92|138.74|139.18|141.76|137.7|140.02|137.54|139|143.74|143.7|146.72|144.6|139.38|144.12|144.8|143.08|139.08|140.1|139.46|138.36|135.32|139.16|136.32|136.94|140|141.2|143.02|137.88|138.12|137.52|136.58|154.72|153.26|152.12|154.06|153.66|149.34|146.24|145.08|145.26|146.6|144.84|144.94|147.98|145.5|144.18|143.84|148.74|147.7|146.82|145.3|143.5|140.86|138.48|139.48|137.2|137.52|132.2|129.02|126.2|126|124.16|125.78|125.3||123.86|124.4|122.5|117.5|119.8|116.66|117.64|121.54|117.18|115.8|117.38|114.6|116.38|118.42|121.6|122.1|123.88|120.8|120.08|121.26|123.1|123.24|121.84|122.02|123.14|125.96|127.84|129.1|127.66|131.32|128.72|119.76|116.26|111.5|108.9|94.97|93.4|96.55|97.95|98.34|96.8|99.26|97.2|94.62|102.1|101.84|112.44|114.62|118.28|112.36|111.74|107.46|111.3|112.5|113.22|115.56|121.14|121.92|119.68|115.02|116.74|122.82|124.36|127.3|128.82|129.44|132.78|133.5|134.1|133.32|132.32|135.78|140.82|142.9|145.78
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE|224.7|223.15|221.65|222.1|220.65|220.7|220.5|219.05|220.9|220.3|219.45|222.8|222.3|216.3|214.45|211.35|212.75|211.1|210.35|211.4|215.1|217.4|218.45|216.3|213.95|215.3|213.85|214.2|210.45|209.5|209.6|209.25|209.85|210.15|208.45|206|203.85|202.7|202.35|206.65|213.15|213.4|211.7|211.05|210.75|209.65|207.7|207.2|206.6|208.65|209.1|209.15|209.7|208.55|208.55|207.4|208.25|207.15|208.7|207.95|209|209.8|205.85|200.65|198.6|206.7|206.95|202.95|202.65|205.05|211|210.5|210.45|208.95|207.95|208.15|209.5|207.45|210|211|214.85|216.05|211.65|220.2|222.65|222||224.2|223|221.6|221.8|221.75|221.25|220.65|219|216.7|215.6|217.35|217.8|216.35|216.2|||213.25|212.35|213.05|212.45|210.5|210|206.65|204.65|204.95|201.1|205.35|207.65|204.2|192.48|200.05|200|203.05|210.05|207.3|217.7|222.1|220.7|221.45|221.65|220.2|219.5|220.65|218.4|216.45|215.2|216.5|214.25|215.9|216.65|213.1|219.7|218.95|220.15|219.8|218.85|221.15|219.9|218.75|218.3|219.6|220.5|218.75|218.5|218.85|221.15|221.35|219.95|220.15|218.8|217.9|217|218.2|217.95|218.15|216.85|215.2|214.2|213.6|212.8|209.1|208.75|205.55|202.3|200.7|200.9|200.7|202.15|202.5||201.45|201.95|199.7|198|198.12|197.3|198.48|203.25|202.9|202.9|202.55|203.3|202.85|202.65|201.75|200.7|202.15|203.1|203.95|202.9|203.85|204.9|204.1|203.35|202.6|202.6|198.92|200.1|199.02|199.86|198.42|189|187.7|186.58|187.1|185.18|183.46|184.7|183.54|181.52|178.48|177.32|176.88|174.74|173.88|169.88|171|171.02|170.1|167.56|167.42|162.84|162.86|162.66|163.26|163.82|164.02|164.96|162.98|158.3|159.9|157.58|156.22|163.74|165.04|167.14|168.6|169.1|171|171.36|172.64|171.9|171.48|174.1|170
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE|45.465|45.06|44.94|45|45.355|45.745|45.48|45.115|45.41|45.425|45.525|46.12|46.7|46.74|46.52|46.145|46.695|46.46|46.765|47.605|48.41|48.705|47.52|47.345|47.025|47.16|46.935|47.27|47.015|46.755|45.04|44.86|45.295|45.665|45.645|44.84|44.89|43.035|42.865|43.855|44.395|44.585|43.97|43.71|43.03|42.74|42.195|41.93|42.12|41.94|42.35|43.975|45.215|45.805|46.415|46.02|45.905|45.645|46.5|46.27|46.3|46.335|45.215|44.415|44.415|45.885|46.535|45.84|45.455|46.135|47.065|47.165|47.545|47.12|46.68|46.93|47.285|46.765|46.79|46.645|46.44|46.66|46|45.47|45.275|45.175||44.82|47.86|49.365|49.67|49.325|49.225|50.27|50.26|50.1|49.7|48.835|48.525|47.81|48.7|||48.295|48.16|48.92|48.195|47.89|47.355|46.35|45.9|45.3|44.985|46.02|46.125|45.855|44.045|44.47|44.285|44.485|45.565|45.59|47.1|47.82|47.43|47.85|48.15|48.535|47.215|48.29|47.53|47.815|48.07|51.98|51.4|52.03|52.4|51.36|51.69|51.1|51.04|51.16|51.24|52.75|52.77|52.62|52.82|53.16|52.83|52.22|52.17|52.18|52.43|52.02|52.44|52.57|52.25|51.94|52.03|51.65|52.72|51.82|52.67|52.53|51.41|51.25|52.29|51.52|50.82|49.29|48.21|46.575|46.39|46.35|46.48|46.57||45.65|45.51|45.84|45.01|45.52|45.335|45.705|47.15|46.705|46.645|47|46.96|47.23|47.505|47.58|47.555|47.655|48.245|48.67|48.83|49.325|49.305|48.74|48.315|48.39|49.15|48.525|49.03|49.8|50.32|48.92|47.135|46.95|47.105|46.3|44.92|44.19|44.755|45.315|45.17|44.885|44.75|44.61|45.325|45.605|44.95|44.59|44.75|44.25|43|43.06|41.5|41.265|41|40.32|40.65|41.2|41.38|41.425|38.9|39.005|38.23|37.9|39.42|39.5|39.115|40.615|40.89|41.47|41.04|41.01|41.82|42.265|43.945|44.04
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE|50.41|49.97|49.74|49.845|50.14|50.06|50.02|50.04|50.64|50.59|51.63|52.43|52.12|52.18|51.66|51.16|51.45|51.11|51.27|52|52.97|52.49|51.91|51.45|51.09|49.82|51.17|51.19|51.08|51.05|50.1|50.17|49.845|49.88|49.365|49.445|49.435|48.275|48.515|50.1|50.52|50.48|50.46|50.41|49.465|50.16|50.04|50.17|50.17|50.63|50.87|51.62|51.77|51.62|51.37|50.8|50.92|50.89|51.94|52.05|51.85|52.12|51.72|51.46|52.14|53.42|54.31|53.26|53|53.67|53.45|53.92|54.03|54.04|53.05|53.2|52.19|53.48|53.68|58.06|57.92|58.01|57.59|57.2|56.69|57.09||58.91|59.58|59.81|59.97|60.13|59.77|60.91|60.88|61.08|61|60.96|59.94|59.35|60.01|||59.53|58.6|58.82|58.63|58|57.27|56.9|56.3|55.7|54.8|55.77|56.63|56.36|54.89|55.53|55.18|55.73|55.98|56.06|56.83|58.02|57.27|57.17|57.3|56.86|55.67|55.8|55.4|58.58|58.62|58.86|58.54|58.77|58.68|58.73|58.91|59.29|59.8|58.56|58.65|60.25|58.43|58.08|56.11|56.41|56.09|56.26|56.03|56.28|56.01|55.67|55.1|55.21|55.63|55.83|55.44|56.07|56.78|57.13|56.41|55.84|54.7|51.39|50.59|49.38|49.325|49.08|48.73|48.47|48.325|48.55|48.31|48.305||48.355|48.37|48.75|48.545|48.63|48.435|50.48|51.43|52.21|52.32|52.32|52.25|52.45|52.77|53.07|54.16|54.3|55.18|55.41|55.2|55.17|54.47|54.37|54.29|53.48|52.79|51.76|52.55|51.5|49.96|50.17|49.93|49.55|51.22|53.6|53.15|52.47|53.16|53.47|52.7|51.75|51.61|50.87|50.54|50.07|49.13|49.015|49.4|49.65|48.62|48.82|48.54|48.465|47.255|47.045|47.31|47.665|48.595|48.245|46.7|47.025|47.19|47.01|48.16|48.31|49.43|51.45|51.59|51.92|51.56|52.05|53.01|53.5|53.78|52.7
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH|120.55|120.8|119.35|119.75|119.3|118.65|119|118.7|119.4|119.95|119.75|120.5|120.8|119.55|118.7|118.85|118.05|118.55|119.05|115.65|116.75|117.8|117.65|117.15|115.95|115.65|114.45|114.3|113.4|114.75|115.3|115.7|116.25|116|115.45|115.75|116.05|116.35|118.2|119.9|120.3|120.5|119.6|119.35|119.05|118.85|119.7|120|119.55|121.1|120.25|120.7|119.6|119|118.8|117.45|117.75|116.5|116.95|118.05|118.85|119.1|118.7|118.6|118.8|121.1|123.5|122.7|121.9|121.4|124.65|125.95|126.9|126.4|126.1|125.4|126.5|125.8|124.8|123.55|125.2|125.55|125.65|123.4|126.5|125.9||126.05|125.45|124.1|124.4|124.75|123.9|123.1|122.45|120.65|120.55|120.2|121.3|120.2|120.95|||120.05|119.5|120.8|119.8|118.2|117.4|118.1|117.65|117.85|116.95|115.95|115.4|114.3|112.75|112.7|112.05|110.85|110.95|110.45|110.75|110.85|110.85|110.4|111|111.4|110.55|109.05|112.15|113.05|113.05|113.95|113.2|112.55|112.35|112.45|112.65|112.1|112.15|110.3|109.35|110.1|109.75|109.6|111.6|110.6|110.5|111.05|110.75|109.05|109.25|109.45|109.95|110.5|111.25|110.4|110.5|110.3|109.85|109.5|108.25|107.7|107.6|108.55|107.9|107.5|106.75|108|106|106.4|107|105.85|106.4|106.9||105.95|106.1|105.9|105.65|106.15|105.3|106.1|105.9|106.6|106.45|105.55|105.5|104.7|104.5|103.8|104.8|104.2|102.7|102.7|103.4|104.05|103.65|102.3|102.25|102.05|101.85|100.5|98.74|97.96|97.9|97.14|97.72|96.58|95.54|96.06|94|93.84|93.38|94.72|96.62|94.04|96.22|97.98|99.92|99.72|98.52|99.04|99.6|99.52|99.4|99.8|97.68|99.92|99.92|99.58|100.8|100.35|100.25|98.54|98.08|99.7|99.4|99.3|100.65|99.22|99.26|99.02|100.75|101.75|101.3|102.4|103.25|102.85|104.1|102.35
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE|96.48|95.64|96.11|96.7|98.29|99.5|98.35|97.51|98.64|98.73|98.83|98.82|99.85|101.38|101.18|101.14|103.02|102.78|101.98|102.94|103.4|110.68|108.62|105.96|105.82|108.14|106.92|107.48|106.72|106.14|106.32|106.1|105.58|106.82|106.54|105.16|106.12|107.04|107.88|110.5|111.1|111.96|111.32|109.9|107.94|107.54|107.46|107.52|107.86|109.7|109.26|110.64|110.54|111.58|111.94|110.22|108.46|107.86|106.94|105.46|105.7|105.42|103.72|102.14|101.12|103.96|103.66|102.74|101.96|102.12|103.62|103.04|102.56|100.48|99.1|98.7|99.58|99.25|107.66|107.58|108.24|107.36|103.38|100.14|100.06|99.92||98.2|100.52|100.26|100.96|100.28|99.38|98.94|102.88|103.1|102.24|102.64|101.82|101.14|99.69|||97.73|98.72|101.18|100.62|100.3|99.14|97.63|98.58|97.82|96.28|96.88|97.25|96.73|92.37|93.83|93.91|92.54|93.3|93.77|96|97.25|100.42|100.8|100.96|99.35|97.59|98.22|97.01|97.85|97.19|98.53|97.66|97.97|99.62|98.7|98.29|97.63|97.4|97.61|97.42|97.99|96.55|96.78|96.22|96.5|94.58|93.06|91.13|91.32|92.39|91.89|91.1|90.89|90.02|89.32|89.58|91.13|90.52|91.31|90.73|91.64|90.33|89.84|89.48|87.08|87.56|86.01|85.71|83.6|83.24|82.94|82.99|83.5||83.08|82.94|82.94|82.7|82.92|82.16|82.41|83.51|83.73|83.8|82.8|82.4|84.36|84.91|85.04|84.63|84.42|84.8|83.37|83.04|83.51|83.78|82.8|82.94|83.53|82.69|81.53|81.36|84.3|84.13|83.26|79.9|79.37|80.39|79.21|76.22|75.06|79.52|79.8|78.84|78.12|78.71|77.53|77.27|75.74|76.33|76.83|77.15|76.5|74.8|74.42|72.19|71.43|70.3|70.55|71.47|71.61|70.64|71.6|68.61|68.78|68.44|70.25|71.54|70.59|71.12|73.63|73.46|74.57|73.83|72.75|73.86|73.88|74.66|74.21
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE|72.7|72.56|71.48|71.94|72|72.06|71.66|70.88|71.52|71.32|71.34|70.64|70.08|70.02|67.9|67.8|67.1|66.32|67.5|67.88|70.1|70.48|69.6|69.02|68.74|68.44|68.16|68.22|67.3|66.9|66.46|68.5|68.54|70.52|70.08|69.92|68.88|68.22|68.56|69.86|69.9|70.38|70.3|70.2|70.92|70.12|69.76|69.32|69.78|70.06|70.2|71.88|71.06|71.24|73.92|73.12|73.02|71.78|75.46|75.18|74.9|75.14|74.42|73.38|72.84|74.4|74.48|73.62|73.14|73.66|74.66|74.34|76.16|75.52|74.86|75.7|75.68|75.4|76.06|73.64|73.92|74.38|73.72|73.36|73.12|72.82||72.64|72.02|72.64|74.54|73.36|72.94|73.3|72.24|70.34|70.12|69.26|68.92|68.74|68.36|||67.4|67.48|68.46|68.58|68.64|68.32|67.84|68.12|67.38|66.62|67.1|67.4|66.9|65.02|65.56|65.4|65.46|65.88|66.96|68.56|69.4|70.5|71.62|71.48|71.82|70.14|70.72|71.4|72.08|71.12|72.06|70.6|72.46|72.68|71.62|72.62|71.56|70.16|69.54|68.6|70.4|69.86|69.46|69.72|70|69.02|68.58|68.06|68.6|69.5|68.88|67.84|67.54|67.26|66.34|66.36|67.58|67.32|66.54|66.24|65.6|65.86|64.62|64.8|64.04|63.42|63.5|63.34|59.82|59.44|59.3|59.2|59.16||58.66|58.22|58.22|56.5|55.98|54.94|56.38|57.9|59.02|59.26|59.64|60.08|59.96|59.96|60.1|60.06|60.12|59.5|60.58|61.16|68.08|67.2|66.54|65.36|64.64|64.98|64.32|65.44|66.08|66.94|66.2|63.88|62.94|63.2|62.68|61.5|60.4|61.66|61.8|60.82|60.1|60.4|60.64|59.84|58.86|57.82|58.22|58.38|57.9|55.26|55.82|53.58|53.84|56.92|61.4|61.94|63.72|64.3|63.86|61.2|61.5|60.06|59.12|60.28|61.24|61.34|63.66|65|65.7|63.86|64.02|66.68|67.84|69.34|68.48
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE|67.62|67.58|67.04|68.2|68.12|69.02|65.8|65.08|65.66|66.26|66.54|66.58|66.38|69.02|68.8|69.3|70.64|70.84|70.84|71.32|71.78|72.26|70.82|71.56|72.06|73.08|71.84|71.44|71.26|70.84|69.22|68.18|68.76|68.28|67.22|67.48|66.82|66.84|66.84|67.12|65.72|65.84|68.24|67.94|68.1|66.48|65.72|66.12|66.42|67.9|68.98|71.34|71.44|70.98|70.76|70|69.26|68.1|67.12|65.94|65.96|66.22|63.72|62.5|62.04|65.24|65.26|64.52|63.36|64.36|66.92|67.2|68.42|67.66|65.72|65.62|66|65.18|64.72|65.04|63.08|63.16|61.74|61.02|62.38|62.78||61.52|63.4|63.12|63.3|65.26|64.66|65.54|68.48|69.14|68.3|66.36|65.68|65.5|65.24|||64.16|64.22|68.38|68.56|68.48|66.7|65.76|65.42|64.38|63.72|64.84|66.58|65.34|61.88|63.98|65.24|66.38|70.22|69.56|73.36|76.44|74.92|71.68|72.26|68.82|67.86|68.16|67.22|66.26|66|68.02|67.5|67.9|69.46|69.08|69.52|67.9|67.5|68.1|67.84|70.74|70.44|69.08|68.38|68|65.06|64.26|62.94|63.56|64.76|63.4|62.8|62.82|61.88|60.58|62.44|64.82|66.86|66.34|65.58|65.3|63.9|63.34|63.56|61.54|60.8|59.84|58.76|56.68|55.98|55.64|55.88|56.34||54.92|54.84|55.32|54.74|55.66|56|57.06|57.1|56.6|55.3|55.96|54.3|54.86|55.5|56.1|55.92|56.44|57.28|56.56|56.52|56.26|56.32|54.92|55.76|55.86|55|54.68|57.44|59.22|60.54|60.28|53.84|54.08|54.2|53.5|50.4|48.35|51.38|52.48|51.64|50.72|51.4|50.32|50.22|50.7|49.63|48.59|49.18|49.7|48.23|47.83|45.96|46.13|46.15|46.39|46.33|46.46|45.49|47.92|44.64|44.31|44.44|45.81|47.39|47.42|48.24|53.02|54.16|55.2|55|53.6|55.28|55.52|56.7|57.82
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE|48.34|48.15|48.05|47.72|46.36|47.35|46.98|47.8|47.95|47.77|47.91|46.25|46.26|46.49|46.74|46.75|46.69|46.97|46.82|46.89|47.89|48.76|48.75|48.98|48.84|47.97|47.98|48.61|48.75|48.69|47.35|47.4|46.85|47.78|47.17|47.06|46.97|46.46|46.08|46.58|43.98|47.39|47.07|46.58|46.21|49.44|48.5|47.9|46.24|44.32|37.17|40.31|40.14|38.85|40.44|39.93|38.97|38.6|38.83|38.25|38.06|38.04|36.74|35.98|35.86|37.77|38.37|38.31|37.71|38.55|39.5|39.37|39.72|39.88|38.57|38.88|38.98|38.94|39.34|39.34|39.64|39.63|38.39|37.91|38.1|37.77||37.65|36.24|35.98|36.43|36.81|36.58|36.93|37.44|37.13|36.7|35.87|35.75|36.19|36|||36.05|36.47|37.88|37.51|37.91|37.72|36.73|36.62|36.55|35.83|37.17|37.86|37.22|35.89|36.31|35.52|35.11|35.92|36.24|38.54|39.24|38.9|39.11|38.94|39.04|38.44|41.06|40.72|40.53|40.04|40.99|40.53|41.67|41.9|41.63|41.84|41.61|41.05|41.19|41.57|42.2|42.45|42.4|42.48|43.41|42.51|42.01|41.68|41.67|41.86|41.5|41.93|42.12|41.59|41.17|40.71|40.89|40.96|38.32|40.06|40.17|41.2|41.15|42.53|41.47|41.12|39.5|38.16|36.73|36.5|36.56|36.7|36.51||36.01|36.28|36.02|35.52|35.65|35.31|35.59|36.89|36.32|36.06|36.04|35.71|36.21|36.37|36.7|36.8|37.06|37.78|36.6|36.8|37.2|36.82|36.04|34.83|34.82|35.21|35.17|35.31|35.66|36.72|35.93|34.51|34.65|36.15|35.15|33.07|32.65|33.47|33.51|34.31|34.37|34.34|34.53|33.09|35.27|35.39|34.85|34.57|34.1|33.12|33.32|32|31.78|31.81|30.24|30.48|31.01|31.25|31.1|28.79|28.75|27.69|28.05|28.58|28.7|28.51|29.33|29.32|29.66|29|28.74|29.58|29.99|31.44|31.82
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|67.24|66.61|66.61|66.88|67.22|67.61|66.77|66.39|67.32|67.84|68.09|68.56|69.11|69.92|69.5|69.58|70.71|70.86|70.07|69.66|70.66|72.55|71.78|68.77|69.12|71.01|70.69|70.45|71.27|71.38|71.9|71.84|72.22|71.94|71.94|71.45|71.06|70.88|71.03|71.95|71.89|73.39|72.98|72.73|71.86|71.27|70.58|71.32|71.95|73.98|74.24|75.19|74.83|74.55|74.41|72.5|72.93|72.6|72.42|71.52|71.5|71.65|71.01|69.93|69.48|70.9|70.96|70.16|69.49|69.58|70.96|70.94|70.67|68.81|67.15|67|67.77|67.7|67.26|66.84|66.58|66.52|64.99|64.51|68.93|69.56||68.35|69.66|69.1|69.38|69.1|68.31|67.95|69.56|69.42|69.13|69.79|69.13|68.9|68.42|||67.4|68.23|70.36|70.05|70.32|70.38|69.83|71.74|70.24|67.82|70.29|70.5|70.05|67.02|68.35|68.79|69.72|71.24|71.42|72.25|73.66|74.96|75.15|75.26|73.62|72.19|72.74|71.76|72.41|71.94|74.05|73.47|73.62|74.82|73.54|71.7|71.32|71.11|71.47|71.4|71.9|71.22|71.59|70.69|71.13|69.56|68.23|66.82|67.23|68.51|67.7|67.21|67.06|66.08|65.28|65.52|66.92|66.45|66.62|66.73|67.96|67.79|66.88|66.89|64.95|65.36|64.3|63.66|61.89|61.33|60.85|61.08|61.66||60.8|60.72|61.76|61.52|61.98|61.61|62.04|64.07|63.79|63.98|63.15|62.59|63.07|63.57|63.51|63.4|63.25|62.73|61.54|61.27|61.95|62.02|61.16|61.66|61.55|60.66|59.41|60.51|64.31|64.46|63.74|59.82|59.59|59.71|59.13|57.23|56.52|58.04|58.6|57.91|56.74|57.78|57.07|57.2|56.92|56.08|56.38|57.04|55.9|53.84|53.28|51.85|51.75|50.65|51.63|52.37|53.16|52.3|53.4|51.08|50.98|51.77|53.13|54.39|53.01|53.61|55.88|55.89|56.82|55.88|55.62|56.99|56.98|58.04|56.89
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH|35.075|34.28|34.115|34.85|34.785|34.83|34.75|35.23|36.56|37.25|38.32|37.635|38.02|38.615|38.53|36.745|37.655|38.01|36.86|37.395|39.07|40.42|39.3|39.94|39.275|38.65|40.18|39.75|40.01|40.86|39.51|39.295|41.335|41.93|39.68|38.985|38.71|37.725|39.4|41.355|42.01|40.31|38.395|38.605|38.03|36.28|34.83|34.6|34.01|33.88|34.425|35.57|35.47|35.07|35.965|35.73|35.55|34.155|33.7|33.825|33.99|35.365|35.6|34.64|34.82|36.64|36.985|36.66|35.65|35.315|35.89|36.84|39.56|40.355|39.205|39.32|39.37|39.075|38.535|37.57|37.75|38.23|39.045|37.605|36.76|36||35.31|30.4|32.285|32.935|32.995|32.735|32.66|32.465|32.46|32.275|31.54|30.675|30.945|30.82|||29.445|29.31|30.375|30.16|30.58|30.24|29.35|29.34|29.59|29.49|30.4|30.65|31.15|29.45|30.72|30.17|31.51|33.92|33.57|35.5|36.32|36.91|37.19|37.87|37.56|37.06|37.49|37.17|37.05|37.19|38.48|38.35|38.29|39.47|39.64|41.38|41.74|41.2|43.68|44.72|47.56|53.34|53.32|54.66|54.96|55.02|53.36|54.1|53.88|52.4|51.46|50.16|50.12|50.9|50.3|49.78|51.16|49.68|49.25|49.17|47.75|47.48|44.95|44.84|43.43|45.32|45.63|43.96|43.84|44.78|44.76|44.78|44.66||44.2|43.55|43.77|41.47|39.8|39.7|40.23|42.55|39.85|39.1|39.66|39.98|40.41|40.46|41.75|41.12|42.23|39.72|38.6|38.51|39.8|40.42|39.62|40.21|42.25|43.5|43.29|43.82|44.07|43.87|42.26|35.48|33.88|33.84|34.17|33.37|32.37|33.51|34.24|32.96|32.64|33.7|35.63|33.78|33.13|34.25|34.78|34.8|35.28|31.27|31.73|30.61|32.14|31.97|33.93|36.4|38.57|37.76|37.52|35.47|36.12|36.04|36.59|36.89|37.22|38.12|40.8|41.28|40.92|42.07|43.91|44.93|45.7|46|49.01
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE|10.178|9.964|9.878|9.855|9.758|9.822|9.797|9.762|9.811|9.832|9.87|9.907|9.91|9.926|9.826|9.64|9.962|9.937|9.741|9.754|9.949|10.056|10.086|10.058|10.184|10.276|10.13|10.13|10.04|9.917|9.693|9.55|9.549|9.391|9.259|9.299|9.227|9.083|9.049|9.458|9.622|9.636|9.544|9.38|9.246|9.142|8.903|9.119|9.171|9.251|9.305|9.355|9.304|9.621|9.858|9.755|9.808|9.786|9.824|9.685|9.61|9.612|9.619|9.5|9.442|9.59|9.633|9.518|9.484|9.676|9.77|9.723|9.744|9.552|9.398|9.579|9.625|9.57|9.53|9.682|9.562|9.606|9.36|9.134|9.518|9.612||9.676|9.233|9.217|9.501|9.822|9.802|9.867|9.81|9.848|9.681|9.508|9.476|9.57|9.475|||9.318|9.217|9.315|9.349|9.139|9.163|8.956|8.769|8.623|7.945|9.295|9.643|9.499|8.313|9.135|9.256|9.582|10.024|9.832|10.382|11.47|11.456|11.564|11.626|11.448|11.366|11.536|11.458|11.388|11.294|11.386|11.266|11.45|11.584|11.768|11.55|11.394|11.3|11.294|11.266|11.674|11.6|11.304|11.182|11.314|11.388|12.118|12.094|12.178|12.154|11.916|11.512|11.844|11.904|11.832|11.63|11.884|11.784|11.75|11.514|11.702|11.61|11.542|11.588|11.362|11.424|11.1|10.87|10.64|10.588|10.558|10.594|10.672||10.608|10.61|10.326|9.858|9.886|9.689|9.679|10.078|10.048|9.944|9.934|9.923|9.937|9.993|10.136|9.832|9.905|10.064|10.094|10.206|10.33|10.244|10.174|10.13|10.15|10.1|9.946|10.116|10.162|10.126|10.01|9.611|9.593|9.731|9.645|9.614|9.586|9.738|9.706|9.635|9.696|9.35|9.07|9.107|8.925|8.713|8.778|8.812|8.648|8.498|8.476|7.737|7.596|7.687|7.756|7.766|7.848|7.901|7.676|7.249|7.517|7.461|7.476|8.128|8.446|8.601|8.656|8.712|8.97|8.942|8.978|9.05|8.916|8.934|9.01
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH|163.75|162.7|163|163.6|161.95|161.85|161.3|162|163.75|167.25|167.95|168.9|168.9|170.3|168.95|167.9|166.5|167.95|166.6|168.5|170.7|172.8|174.2|170.4|167.35|164.35|165.25|166.45|165.25|165|163.55|163.6|162.5|159.7|159.85|159.65|160.85|160.45|162.3|167.55|167.9|168.5|167.2|167.05|166.15|166.3|166.95|165.75|165.05|166.75|167.3|167.65|168.45|166.65|166.7|164.6|164.25|163.3|161.65|162.5|162.25|163.1|163.6|162.2|161.35|163.35|163.9|162.8|163.15|165.15|166.95|168.65|166.75|166.05|163.65|171.3|171.7|173.15|171.55|172.2|173.05|174.1|174.4|172.4|171.85|171.2||170.5|168.65|182.95|182.7|182.75|181.6|179.3|178.65|177.2|178.2|180.6|181.9|182|179.9|||178.5|177.8|176.15|174.8|177.5|176.9|180.15|179.3|178.7|177.35|177.95|177.65|174.1|169.35|168.9|168.65|164.95|164.6|164.75|165.55|163.65|163.9|165.5|165.2|166.35|163.3|164.95|164.05|164.6|163.95|163.1|164.25|165.4|171.3|168.85|170.75|171.55|170.55|168.15|169.1|167|165.7|165.4|166.05|163.9|166.6|164.35|161.7|161.9|161.7|160.5|160.45|160.4|161.8|162.5|164.55|163.65|162.6|162.45|161.8|160.85|160.55|160.4|156|155.25|157.4|158.7|160.4|159|161.3|160.95|162.05|162.8||162.2|163.4|161.55|161.7|163.4|165.15|165.75|167.2|166.55|167.9|170.95|170.75|172.75|173.1|174.4|177.2|174.95|172.45|172.2|172.5|172.15|172.95|172.2|170.7|169.65|169.9|168.15|165.2|160.9|161.65|162.15|160.8|161.1|158.25|157.65|157.85|159.6|161.6|161.45|163.95|163.75|163.2|161.3|160.3|159.1|154.95|155.4|161.95|162.7|160.7|159.5|160.1|161.7|164.85|166.05|167.4|169.8|171.3|166.35|166.35|165.95|164.75|165.15|164.95|163.15|165.1|167.4|167.85|168.6|165.95|169.9|170.8|171.65|170.95|169.75
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE|42.5|42.29|41.825|42.1|42.615|43.03|42.895|42.6|43.025|43.48|43.23|43.505|43.61|43.875|43.475|43.01|43.315|43.68|43.09|42.95|44.295|46.53|46.045|45.71|45.09|45.535|46.125|45.87|45.63|45.695|45.59|45.38|45.585|45.325|44.405|44.015|43.615|43.065|43.465|44.77|44.9|44.61|44.37|44.15|43.645|43.175|42.62|42.81|42.135|42.575|43.845|44.05|43.67|43.48|42.745|42.32|41.75|41.665|41.97|41.705|41.905|42.475|42.45|41.575|41.88|42.07|41.84|41.46|40.71|40.98|42.025|42.105|41.8|41.1|40.305|40.535|40.76|41.065|40.82|41.515|41.725|41.775|41.3|43.015|43.2|43.18||42.64|41.545|41.7|42.32|43.45|43.015|43.235|43.18|42.845|42.855|42.585|42.43|42.255|42.14|||41.655|41.915|42.445|42.3|42.345|42.31|41.51|41.37|41.345|41.155|42.045|41.67|41.43|39.655|40.225|39.04|39.425|40.455|40.175|40.3|39.835|40.445|40.67|41.22|40.505|39.895|40.18|39.85|39.42|39.885|40.5|39.705|40.11|40.54|39.26|40.8|40.88|40.675|40.56|40.765|41.565|41.185|41.57|41.78|42.2|40.875|39.42|38.635|39.095|39.455|39.45|39.365|39.765|39.625|39.565|39.17|40.15|38.985|38.22|37.75|37.42|36.98|37.205|37.13|35.9|36.305|36.435|36.035|35.3|35.18|34.885|35.045|35.1||34.77|34.6|34.805|34.085|34.72|35.72|36.085|38.535|37.9|37.525|37.845|37.675|38.175|38.095|38.41|37.78|37.98|37.665|37.53|37.895|38.15|38.115|37.605|37.76|37.925|38.395|37.82|38.025|38.75|38.87|38.465|35.405|35.05|34.62|35.38|34.395|34.185|35.2|35.73|35.49|35.16|35.79|35.22|34.315|34.055|33.245|33.74|34.145|33.9|32.76|32.655|31.575|31.92|31.965|30.475|30.725|31.805|31.835|31.805|30.545|30.62|30.1|29.675|30.09|29.8|30.06|31.4|31.91|32.98|33.1|33.05|35.7|35.865|36.715|36.44
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|19.424|19.258|19.1|19.132|19.14|19.038|18.994|18.906|18.878|18.85|18.836|18.832|18.766|18.514|18.604|18.502|18.624|18.672|18.654|19.124|19.664|19.842|19.614|19.55|19.22|19.672|19.732|19.528|19.418|19.356|19.154|19.684|19.836|19.634|19.478|19.328|19.416|19.408|19.58|19.726|19.946|19.904|19.908|19.84|19.928|19.712|19.494|19.446|19.142|19.12|19.188|19.198|19.292|19.06|18.882|18.764|18.958|18.878|18.724|19|19.12|19.348|19.138|20.705|20.635|20.685|20.98|20.805|20.715|21.695|21.8|21.725|21.59|21.78|21.785|21.81|21.685|21.415|21.29|21.18|21.21|21.24|21.25|21.1|21.165|21.14||21.69|22.135|22.03|21.995|21.92|22.19|22.335|22.4|22.39|22.19|22.15|22.07|22.3|22.135|||22.235|22.42|22.325|22.235|22.135|22.08|21.85|21.85|21.765|21.585|21.735|21.575|21.865|21.315|21.405|21.625|21.41|21.4|21.13|21.36|21.47|21.355|21.37|21.265|21.09|20.935|21.07|21.23|20.905|20.91|21.02|20.84|20.75|20.745|20.395|20.43|20.415|20.435|20.14|20.06|20.13|20.07|19.91|20.015|20.145|20.445|20.205|20.255|20.15|20.205|20.23|19.934|20.01|20.2|19.8|20.055|20.225|20.45|20.32|20.285|20.115|19.924|19.832|19.504|19.594|19.13|19.02|18.844|18.684|18.638|18.782|18.92|18.822||18.798|18.912|18.886|18.724|18.764|18.702|18.882|19.002|19.022|19.118|18.944|19.176|19.33|19.336|19.45|19.432|19.472|19.152|19.406|19.566|19.68|19.572|19.516|19.512|19.288|19.044|18.728|18.882|18.852|18.862|18.604|18.954|19.53|19.576|19.464|19.376|19.266|19.376|19.21|19.116|18.756|18.544|18.484|18.332|18.054|17.982|18.028|18.162|17.99|17.85|17.64|17.364|17.45|17.528|17.498|17.518|17.634|17.928|17.94|17.35|17.418|17.464|17.506|17.812|17.818|18.26|18.546|18.634|18.692|18.64|18.87|19.05|18.936|19.202|19.298
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|11.39|11.29|11.19|11.175|11.065|11.025|11.08|11.12|11|10.91|10.955|11.05|11|11.045|10.725|11.015|10.91|11|10.975|11.22|11.44|11.41|11.495|11.6|11.435|11.46|11.52|11.465|11.415|11.33|11.33|11.36|11.445|11.42|11.26|11.25|11.175|11.175|11.395|11.58|11.675|11.67|11.54|11.465|11.44|11.315|11.33|11.295|11.275|11.25|11.325|11.3|11.095|11.105|11.24|11.23|11.295|11.36|11.31|11.33|11.2|11.275|11.135|11.21|11.255|11.235|11.19|11.07|11.14|11.1|11.265|11.28|11|11|11.86|11.97|12.025|12|11.84|12.02|12.11|12.065|12.06|11.925|11.965|11.885||11.895|11.92|11.915|11.9|11.965|11.995|11.875|11.835|11.73|11.67|11.745|11.8|11.795|11.755|||11.605|11.565|11.395|11.335|11.445|11.39|11.175|11.105|11.055|10.87|10.99|10.925|10.815|10.57|10.53|10.48|10.245|10.22|10.065|10.18|10.135|10.15|10.255|10.315|10.2|9.964|10.015|10.32|10.37|10.34|10.225|10.105|10.2|10.155|9.922|9.918|10.005|10.02|9.954|9.868|9.924|9.872|9.75|9.836|9.976|9.98|9.95|9.94|9.926|10.04|10.04|9.99|9.986|9.918|9.866|9.722|9.8|9.752|9.874|9.908|9.942|9.882|9.82|9.716|9.822|9.788|9.7|9.47|9.344|9.258|9.156|9.174|9.138||9.066|9.1|9.1|8.972|8.96|8.886|9.042|9.134|9.058|9.088|9.048|9.058|9.184|9.186|9.09|9.094|9.088|9.03|9.018|9.038|9.07|8.968|8.892|8.986|9.04|8.974|8.748|8.782|8.922|8.764|8.692|8.54|8.486|8.552|8.59|8.498|8.39|8.418|8.472|8.294|8.198|8.164|8.26|8.158|7.84|7.842|7.966|7.818|8.026|7.876|7.708|7.28|7.412|7.55|7.656|7.742|7.798|8.002|8.152|7.85|7.842|7.646|7.604|7.824|8.052|8.132|8.234|8.192|8.22|8.422|8.55|8.688|8.902|9.112|9.07
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE|44.41|44.43|44.27|44.51|43.9|44.02|43.93|44.26|44.83|45.22|45.13|45.14|47.37|47.59|47.23|46.84|46.52|46.42|46.07|45.16|46.98|47.2|47.06|47.64|47.05|47|46.67|48.42|48.45|48.35|47.51|46.62|45.72|45.7|44.92|43.38|42.72|42.66|42.58|43.36|43.4|43.51|42.92|42.69|41.81|41.2|43.88|43.42|42.6|42.3|42.63|42.51|42.51|42.86|42.26|41.55|42.11|41.83|42.44|41.44|40.83|40.55|40.3|39.89|39.63|40.08|40.36|39.52|40.6|40.88|41.4|42.55|42.41|41.93|42.54|43.58|43.14|43.76|43.79|42.34|42.09|42.06|42.17|42.07|42.49|42.71||42.97|41.99|42.02|41.5|41.65|39.71|38.61|40.27|40.9|41.55|42|39.99|40.29|40.51|||39.67|39.13|39.01|39.22|38.43|38.13|37.88|37.74|37.41|36.44|37.23|37.22|36.42|35.79|35.84|36.44|36.55|36.52|36.15|35.72|35.92|35.78|35.9|36.79|35.74|35.04|35.37|36.77|37.63|37.44|36.83|38.61|37.16|36.77|36.95|37.02|36.55|37.12|36.04|35.17|35.24|36.12|35.52|35.03|34.8|34.66|34.22|34.06|34.28|33.08|32.42|32.36|33.29|33.53|33.39|33.06|33.47|33.3|33.1|32.56|32.72|32.3|31.88|31.98|31.95|31.64|30.6|28.82|30.35|30.45|29.4|29.61|29.64||29.36|29.16|29.22|28.96|29.4|29.09|29.88|30|29.54|29.35|30.1|29.77|29.8|29.43|30.46|30.2|29.66|29.59|29.6|29.74|29.4|29.31|28.56|28.83|29.32|28.97|28.87|29.28|29.57|29.6|28.91|27.55|27.65|28.16|27.76|28.06|27.52|27.38|26.45|25.95|26.26|28.36|27.61|27.32|27.12|27.33|27.59|27.3|27.31|27.02|26.6|26.3|26.55|26.46|26.19|27.35|27.77|28.32|28.9|27.98|28.59|28.18|28.22|28.71|29.08|29.34|30.08|31.4|31.7|32.46|33.01|33.24|33.07|34.59|33.45
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE|29.49|29.45|29.18|29.19|29.07|29.05|29.06|28.97|29.13|29.53|29.82|29.57|29.68|28.79|28.53|27.99|27.92|27.79|27.85|27.73|28.5|28.53|28.48|28.59|27.85|27.73|27.55|27.93|26.6|26.28|26.1|26.09|25.87|25.7|25|24.64|24.52|24.45|24.72|25.66|25.81|25.43|24.94|24.6|24.27|24.02|24.73|24.93|24.77|25.34|25.34|25.47|25.29|25.28|25.3|25.05|25.44|25.78|25.65|25.72|25.62|25.86|25.92|25.6|25.58|26.13|26.75|26.28|26.51|26.62|27.36|27.33|27.15|26.99|27.61|27.78|27.47|27.54|27.49|27.68|26.14|25.16|25.07|24.71|25.39|25.35||25.89|25.69|25.3|25.35|25.7|25.21|25.18|25.52|25.62|25.47|25.5|25.01|25.2|25.19|||24.93|24.81|24.76|24.7|24.39|24.27|23.8|23.72|23.85|23.33|23.92|24.29|23.94|23.29|23.36|23.34|23.36|23.67|23.49|23.51|23.86|24.04|24.3|24.59|24.87|24.81|25.03|25.83|26.17|26.05|25.8|26.87|28.81|28.84|28.26|28.25|28.24|28.16|27.93|28.01|27.6|27.49|26.93|26.85|26.67|26.5|26.41|26.38|26.36|26.17|26.15|26.82|27.59|27.89|27.99|27.71|28.21|28.24|28.4|28.04|28.02|27.38|27.4|28.27|28.22|27.68|27.17|26.58|26.24|26.02|25.65|25.84|25.96||25.87|25.86|25.68|25.44|25.62|25.47|25.71|26.24|25.95|25.59|26.36|26.29|26.03|25.98|26.44|26.5|26.2|26.28|25.6|25.78|25.25|25.21|24.73|24.43|24.11|23.64|23.48|23.65|23.85|23.52|23.46|22.97|22.88|23.01|22.88|22.48|22.48|22.85|22.69|22.51|22.06|22.78|21.91|21.75|21.41|21.43|21.31|20.41|20.39|19.965|19.69|19.755|20.03|20.27|20.24|20.91|21.47|21.63|22.21|21.46|21.33|21|20.98|21.56|21.71|21.84|22.03|23.34|23.9|24.48|25.24|25.32|25.19|25.97|25.65
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|74.18|73.88|73.34|73.68|73.9|76|75.48|75.66|76.64|76.54|75.74|74.8|75.28|75.78|76.02|75.34|75.8|75.44|73.56|73.8|72.96|72.94|72.98|69.98|69.28|69.76|70.44|71.42|72.18|72|70.86|70.62|71.8|71.38|69.8|68.52|67.24|67.56|69.92|73|73.52|74.9|74.7|73.86|73.8|72.58|72.2|72.08|71.66|72.8|71.22|72.34|71.7|71.1|73.02|72.22|72.2|71.9|71.08|70.1|69.44|69.36|68.36|67.5|66.66|67.94|68.22|67.86|67.38|67.3|69.14|69.74|69.34|69.24|68.76|68.28|67.92|67.08|69.24|68.12|69.34|69.42|68.62|67.48|67.96|67.62||66.8|67.72|67.8|68.58|69.46|68.76|69.86|70.26|70.24|69.28|68.46|67.08|66.76|65.88|||64.6|65.08|66.86|66.46|66.7|65.66|65.14|64.02|63.04|61.06|63|63.4|61.82|58.48|59.32|59.38|59.96|61.72|60.8|63.18|65.12|65.12|65.38|65.68|65.84|65.02|65.22|64.74|64.12|63.86|63.48|63|63.36|64.32|63.32|63.34|62.66|62.54|62.54|62.4|61.96|61.88|62.78|62.68|63.4|63.42|62.8|62.26|61.66|60.3|58.82|58.28|57.6|58.16|58.22|57.98|58.72|59.3|58.8|58.66|58.5|57.32|57.24|58.44|57.52|57.06|56.12|55|53.4|53.28|53.32|53.54|53.82||52.88|52.38|52.24|51.58|51.88|50.88|51.44|51.48|51.46|51.18|51.22|50.6|50.76|50.8|51.02|51.4|51.46|51.84|52.32|52.3|52.3|52.08|51.14|50.98|51.16|50.4|49.79|50.86|51.82|51.72|50.78|48.66|48.72|48.06|47.46|46.59|44.87|45.99|46.96|46|45.28|45.27|44.69|43.9|43.04|42.8|43.17|43.22|42.27|40.85|40.29|39.76|39.96|40.88|40.07|40.23|41.24|41.71|42.13|39.99|39.85|38.73|39.58|41|40.18|40|41.7|42.88|43.25|44.61|44.86|45.65|45.32|46.69|47.33
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH|26.75|26.43|26.36|26.42|26.22|25.71|25.42|25.61|24.97|24.05|24.05|23.63|23.9|22.6|23.93|24.44|24.33|24.53|24.3|24.66|25.3|25.69|25.2|24.31|23.62|23.7|22.37|21.65|21.57|22.7|22.48|22.56|23.37|23.63|23.86|23.68|23.82|22.74|23.2|23.54|23.81|22.84|22.03|22.4|22.13|21.47|20.21|20.37|18.38|18.275|18.055|18.22|18.305|18.015|17.96|18.25|17.975|17.69|18.215|18.4|18.71|19.69|20.35|20.76|21.72|21.88|22.01|21.71|21.62|21.44|21.6|21.78|22.49|22.45|22.25|22.14|22.74|23.71|23.13|22.68|23.11|23.81|23.6|22.77|23.14|23.36||22.96|24.86|24.52|24.67|24.88|24.27|23.71|23.44|23.42|23.48|24.2|23.58|22.67|22.92|||22.02|21.32|21.53|21.26|20.48|18.895|17.8|17.5|17.335|16.96|15.64|16.63|16.225|15.4|15.66|16.61|16.595|17.415|17.545|17.425|17.83|18.865|19.855|21.41|19.9|19.21|20.43|20.93|20.55|20.71|21.2|21.24|21.03|21.53|21.51|21.56|21.38|21.53|21.88|22.2|24.32|23.24|22.66|22.93|23|21.9|20.96|21.85|22.33|22.98|23.02|22.34|22.83|22.82|22.73|22.93|24.79|24.77|25.16|26.34|25.02|25.03|24.32|24.25|23.62|23.9|22.89|21.07|20.7|20.53|20.02|20.16|20.35||20.22|20.63|21.1|20.48|20.66|20.73|21.32|22.79|23.24|22.98|23.93|24.16|23.94|23.87|24.84|24.45|24.33|22.64|22.59|23.45|23.92|23.47|22.54|23.03|23.33|23.71|23.71|25.58|26.41|27.22|24.91|21.93|22.3|21.91|21.05|20.82|20.44|21.18|20.55|20.01|20.06|21.38|22.15|21.09|20.62|19.94|20.44|21.39|22.52|20.69|21.61|20.24|21.04|20.85|20.08|20.37|21.67|21.6|22.08|20.91|20.7|21.08|21.94|22.36|21.72|21.68|21.93|23.49|24.21|24.68|23.93|24.77|24.74|25.17|24.67
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE|71.4|71.96|71.9|71.68|71.72|71.64|71.38|71.56|71.58|71.2|70.54|70.42|69.52|69.1|68.72|68.48|68.5|68.54|69.04|69|69.56|70.18|70.76|70.64|69.72|70.34|69.96|70.54|70.24|71.04|70.58|71.34|71.28|70.82|70.24|69.56|69.82|69.98|70.2|70.42|72.16|72.92|72.28|72.04|72.24|71.92|71.74|71.3|71.18|72.14|71.62|72.82|73.56|73.92|74.12|73.26|75|74.52|74.82|74.64|74.3|74.52|74.36|74.06|74.22|74.68|75.92|75.62|75.74|75.66|76.52|77.44|77.94|77.78|77.44|76.62|75.38|74.8|74.16|73.68|74.04|73.46|72.42|71.74|72.98|72.74||72.54|72.72|72.24|71.8|73.86|74.96|75.1|75.62|74.64|74.5|73.96|73.42|73.66|73.64|||73.46|73.26|72.42|71.46|70.76|70.06|69.66|69.22|69.14|68.5|68.72|67.8|66.48|65.02|65.3|65.7|65.46|65.96|65.98|67.08|67.24|66.06|66.7|69.14|68.9|68.16|68.16|68.62|68.74|68.32|68.52|68|67.48|66.92|66.32|66.28|66.86|66.6|65.68|65.4|65.44|64.72|64.56|64.6|64.84|64.64|64.74|64.86|64.24|64.06|64.52|64.7|64.56|65.4|65.2|65.52|66.76|65.54|64.86|64.66|63.62|64.12|64.22|63.08|64.64|66.02|66.04|64.9|64.78|64.58|64.66|65.24|65.76||65.7|65.76|66.2|65.76|65.52|64.98|65|65.5|65.76|66.06|67.12|67.18|67.02|67.5|68.06|68.44|68.28|67.82|68.28|68.28|68.32|67.36|67.44|67.3|66.74|66.66|65.82|66.38|67.08|66.48|65.92|64.6|62.76|60.64|62.18|61.18|61.24|62.5|63.02|63.32|62.52|62.24|62.16|62.38|61.54|61.94|62.8|63.04|62.98|61.92|61.38|59.96|61.32|61.26|60.44|60.86|61.16|61.42|61.26|60.32|60.42|59.62|59.12|60.22|60.38|60.44|60.92|61.14|61.06|61.48|61.58|61.92|62.64|63.12|62.44
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH|32.505|32.165|31.5|32.05|31.995|32.385|32.03|31.475|32.09|32.75|32.68|32.945|33.355|34.175|33.935|33.475|34.15|33.57|33.785|38.135|39.315|38.985|38.01|36.295|36.615|36.775|36.635|36.205|36.375|37.33|37.78|37.445|38.25|37.705|37.04|36.195|35.395|34.615|34.96|36.495|36.645|37.125|36.43|35.955|35.485|34.995|35.235|35.505|35.97|36.795|37.18|37.865|37.99|37.965|38.065|37.89|36.93|36.41|35.73|35.48|34.86|34.96|35.435|34.745|33.835|34.555|34.625|33.165|33.005|33.54|35.5|35.565|35.85|34.775|33.91|33.735|33.39|33.29|33.095|32.77|32.7|33.17|32.66|31.98|33.265|33.5||32.08|31.51|32.9|33.745|34.065|33.9|34.18|35.665|36.385|35.81|35.89|35.365|35.185|35.305|||35.005|35.255|36.485|36.77|36.755|36.18|35.085|33.535|34.23|33.92|35.01|34.555|34.415|33.025|34.02|32.605|33.135|33.94|33.56|34.505|35.025|34.26|34.16|34.27|33.93|32.21|33.575|33.28|33.71|33.595|34.315|33.82|34.3|34.73|34.89|35.785|35.75|35.435|35.26|35.065|35.735|35.49|35.73|35.43|35.26|34.68|33.115|32.37|32.89|33.22|32.89|31.49|31.61|31.39|30.965|31.325|32.23|31.75|31.545|31.21|30.775|30.86|30.435|30.44|29.48|29.335|28.99|28.7|28.605|28.43|27.98|27.94|28.305||28.405|28.7|29.25|29.02|29.325|29.495|30.075|31.79|31.335|30.905|30.9|30.765|30.665|31.025|31.65|31.5|32.005|30.87|30.43|30.61|31.535|31.585|31.06|31.075|31.165|31.8|30.93|31.81|31.285|28.955|29.195|27.395|27.505|26.325|25.43|24.615|24.005|24.685|24.64|24.515|24.22|24.61|25.455|25.35|25.09|24.535|24.225|24.41|24.745|23.655|23.72|22.14|23.245|23.055|23.955|24.525|24.905|24.63|23.66|22.08|21.87|22.105|22.165|23.22|22.63|22.745|23.78|23.6|23.695|23.775|23.65|24.345|24.17|24.63|25.405
03075|1097708|/equities/linde-plc|STOXX600/DAX|349.95|352.45|349.15|348.2|346.45|338.6|343.4|342.6|346.2|345.85|345.3|347|346.15|344.6|347.35|346.35|343.8|345.8|346.85|349.75|351.8|350|349.75|344.05|343.5|344.65|344.55|340.2|332.4|336.5|334.45|333.95|333.5|334.25|330.25|319|330.6|331.05|329.45|336.2|345.15|345.7|347.9|340.35|340|336.7|337.75|337|332.85|334.85|337|338.6|341.65|342.1|343.6|332.35|333.05|333.45|333.75|334.45|336.1|334.25|330|329|328.2|327.05|330|330|328.2|325.7|329.8|340.1|340.05|335.95|335|335.7|335.95|333.2|333.45|331.25|331|330.15|326.1|325.65|330.7|334.5||327.6|327|325|330.3|330|329.6|328.55|327.75|326.35|325.65|324.25|322.65|325.3|325.3|||323.05|323|325.6|324.55|320|319.2|320.3|318.15|319.45|312.9|311.8|314.4|314.8|305.05|312|308.4|308.25|313.05|312.55|322|329.45|331.85|326.1|333.65|329|329.4||321.75|323.95|305.4|309.8|302.55|299.75|299.55|298.7|303.05|308.35|308.2|308.1|306.6|310.35|310.5|296.9|296.85|298.55|299.7|300.5|297.85|295.15|298.1|298.15|296.85|297.7|298.65|297.6|297.85|300.8|305.3|303.8|301.75|299|297.5|298.45|295.15|289.15|286.4|297.5|297.45|297.45|304.6|306.95|307.75|310.4||306.95|306.25|307.05|305.15|308.9|305.3|310.75|319.65|316.8|316.5|314.5|314.25|314.8|315.95|316.3|316.35|317.6|318.35|320.35|329.1|329.85|330.5|328.8|325.6|322.7|318.9|317.65|320.8|322.5|318.95|320.15|313.7|312.6|310.85|307.7|305.45|297.15|301.3|300.4|299.4|291.15|285.55|286.95|273.55|292.1|285.7|288.9|287.55|287.25|283.15|285.65|274.9|278.1|275.4|277.85|280.4|283.75|284.6|280.3|274.2|275.1|272.55|272.55|275.8|274.05|271.7|278.3|278.55|279.8|278.95|279.35|284.6|284|287.3|284.95
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH|161.4|160.85|159.5|160.65|158.45|157.25|157.95|157.8|158.85|159.95|160.15|161.7|162.5|162.45|161.25|159.45|159.85|160.15|157.25|155.8|159.65|159.7|159.2|159.15|155.85|153.3|153.75|149.4|148.55|149.05|148.3|148.8|148.55|148.8|146.05|145.8|145.6|146.05|146.45|146|147.1|148.65|149.25|147.9|147.35|147.2|152|152.1|149.1|150.9|153.15|155.95|163.75|162.35|168.15|168.45|168.85|168.15|168.05|169.05|168.7|166.8|164.1|163.25|162|164.05|164.75|163|164.05|163.5|164.8|164.85|161.9|159.95|159.15|161.55|163.85|162.9|160.15|160.5|160.5|161.15|163.35|163|159.4|159.1||159.5|160.1|159.75|161.3|164.85|160.1|156.65|161.1|162.55|164.85|163.55|161|160.4|172.75|||174.45|170.55|168.05|166.95|170.05|169.85|168.6|169.75|169.7|164.7|164.1|164.65|164.85|162.45|163|165.05|163.4|167.95|169.1|171.8|173.8|174.65|177.3|177.9|177.9|170.25|176.15|178.95|181.85|181.85|183.05|180.85|182|182.85|180.45|183.1|186|187.05|183.7|181.1|184.55|181.5|181.7|184.2|181.35|179.55|181.7|190.05|188.8|189.95|191.85|187.5|189.15|188.25|186.9|187.15|192.45|195.8|197.95|193.6|193.3|193|189.35|187.65|184.15|184.8|186|180|179.05|180.9|180.55|179.35|179.6||178.35|177.85|177.2|176.9|177.85|177.1|181.2|187.45|180.9|178.2|175.5|171.95|172.1|172.85|175.15|174.9|174.9|171.1|172.05|173.75|174.6|170.8|170.2|171.75|173.65|174.65|174.75|179.15|179.8|178.45|173.55|164.75|167.7|163.15|163.25|161.95|162|163.7|162.85|163.35|166.7|167.85|166.5|162.8|161|156.8|161.05|160.25|170.25|166.25|166.1|158.5|163.45|163.1|163.6|166.8|168.35|172.45|168.95|163.35|162.6|160.65|157.8|158.05|158.5|157.6|161.85|164.05|165.4|165.75|165.55|171.9|171.55|172.85|173.25
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH|205.6|204.8|202.6|203.6|203.9|203.5|201.8|199.8|201.4|203.5|204.4|206.4|207.6|209.2|211.3|210.4|212.4|210.9|208.2|213|212.2|210.4|208.5|205.7|204.2|208.9|223|224.4|222.3|223|221.9|222.9|223.5|223.6|225.9|224.1|222.7|216.8|221|230.3|230.5|235.9|234.3|235.4|235.9|232.1|234.3|230.5|230.3|235.9|234.5|231|224.4|224.3|226.3|227.3|226.4|221.5|217.4|221|217|217|215.9|216.7|215.4|219.8|221.7|218.7|219|217.6|223.9|228.8|229.2|231.1|231.3|228.4|227.2|227.1|226.3|225.9|224|224.7|225.3|229.1|236.2|235.2||234|236.2|229.9|238.8|242.6|240.7|239|239.7|238.7|229.5|228.4|229.5|229|229.2|||227|227.3|228.2|226.5|228.5|227.3|226.7|226.1|226.6|222.9|226.7|227.8|223.2|214.6|218.6|217.9|216.9|220.4|217|226.9|229.7|231.9|232.9|233.2|231.7|229.4|230.1|227.6|232.3|230.3|230.1|229|228.4|227.2|227|226.7|215.3|212.6|224.4|222.6|226.5|225.1|224.7|226.3|229.5|230.2|227.2|226.9|225.5|226.5|223.3|224.6|225.2|227.1|225.6|223.9|227.2|222.7|221.4|220.3|218.5|214|215.3|214.3|214.3|211|204.4|204.3|202.7|202.2|203.1|204.5|205.5||202.6|203.2|203.2|201.1|201.9|199.3|199.5|201.8|201.9|203.5|202.9|201.4|199.3|201.6|200.4|199.65|198.1|197.65|197.25|196.6|197.45|196.35|196.5|193.3|190.35|187.9|178.1|178.15|177.65|175.55|175.85|177.75|177.7|180|180.8|180.75|177.2|178.1|180.15|179.35|176.9|171.6|170.55|173.8|173.9|170.9|171.95|172.2|169.2|164.75|163.7|157.15|155.95|156.95|156.5|156.95|158.05|158.2|156.2|150.5|151.4|151.7|149.2|153.8|152.05|153.2|154.55|152.8|153.9|153.75|154.05|159.8|162.8|166.3|171.05
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|356.4|355.6|354|354.4|352.9|352.7|354.2|352.1|353|348|346.3|346.3|346.3|345.9|340.6|339.4|339.2|337.3|336|335.3|341.4|342.6|347.3|343.7|337.5|339|337.8|339.2|332.1|328.4|334|331.2|331.6|331.3|329.2|325.8|325.5|324.7|326|334|337.6|341.8|340.4|336.6|336.3|331.3|327.9|326.4|326.4|328.5|327.5|327.7|327.4|323|325.5|321.6|323.6|321.2|327.5|327.8|335.6|337.3|337.2|332.6|332.2|333.6|332.7|328.2|329|328.9|334|332.2|332.6|328.5|318.8|321.3|325.1|326|320.3|325.2|329.3|326.8|333.3|333.8|335.7|334.4||335.5|333.8|332.5|332|332.8|332.8|331.5|329.5|325.1|324|329.3|331.3|327.9|327.2|||322.8|321.7|320.7|317.7|320.6|321.5|318.4|315.5|314.1|307.4|314|315.4|313.7|292.4|299.8|302.5|302.3|308.6|313.4|324|327.9|328|327.6|327.3|326.4|324.5|324|320.3|320.9|319.5|304.2|321.4|325.7|329.6|325.6|325.2|323.5|324.9|323.6|322.7|326.5|327.2|323.6|320.5|319.3|324.6|321.2|329|329.2|330.9|331.1|330.1|326.9|325.7|327.1|324.2|324.7|322.6|320.7|321.2|320.1|316.8|320.7|323.1|320.5|317.3|308.8|303.3|301|303.2|302.5|303.7|304||300.8|302.2|300.4|297.7|297.5|296.3|297.6|304.4|306.2|306.1|304.1|304.8|304.5|301|300|299.1|298.1|297.7|295.5|293.5|296|295.7|295.4|293.8|291.6|291.2|286.5|288.7|285.9|279.3|285.1|281.4|277.8|268.8|269.8|268.2|268.6|268.8|267.6|267.2|264.3|264.7|261.1|256.7|256.1|243.1|247.8|248.3|246.2|245.4|243.1|236.1|237.1|237.1|245.5|249.2|249.6|255.5|247.6|240.9|245.1|238.1|231.1|241|244.5|248.3|250.7|250.1|251.2|252.6|258.8|257.8|259.8|263.4|257.1
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|49|48.53|48.51|48.58|48.77|49.03|48.81|48.19|49.56|49.78|49.92|50.22|50.58|50.6|50.64|49.98|51.94|52.2|52|52.36|52.98|53.78|53.1|52.62|52.8|54.24|53.66|53.7|53.78|53.6|53.08|53.04|53.2|53.4|52.72|52.12|52.02|51.48|51.62|52.42|52.92|53.24|54.9|54.82|53.8|53.32|53.52|53.72|53.66|55.52|56.38|57.08|57.2|56.74|57.94|57.02|56.56|55.74|55.22|54.56|54.88|54.06|52.64|51.86|51.74|53.94|54.06|53.86|53.68|54|54.58|53.62|53.34|51.48|50.76|51.3|52.1|51.8|51.24|51.08|51.02|50.9|50.06|49.62|49.05|49.53||48.38|49.36|49.54|49.89|50.66|50.08|49.98|51.72|52.22|52.54|52.8|52.18|52.6|52.72|||51.66|51.76|52.62|52.7|52.64|52.58|51.08|51.46|51.32|50.44|51.54|52.12|51.14|49.82|50.82|50.9|51.94|54.18|54.76|56.38|57.96|58.64|58.3|57.2|53.52|53.54|53.88|52.94|53.34|53.12|54.58|54.08|54.54|55.4|55.3|55.54|55|54.74|54.76|54.8|56.4|55.44|55.96|56.22|56.54|55.52|54.4|53.9|54.18|54.3|54.06|53.52|54.1|54.52|54|54.08|54.92|54.86|54.88|54.38|56.08|56.54|55.7|54.78|53.48|53.48|53.18|52.56|51.5|50.56|49.95|49.92|50.46||50.1|49.79|50.62|50.68|51.52|51.96|52.8|54.86|55.46|55.7|55.66|56.1|57|57.52|58.28|57.16|57.38|58.3|57.36|57.72|57.98|58.1|57.36|57.36|57.82|57.86|56.6|56.18|59.48|59.02|59.28|56.02|56.32|57.34|56.5|55.7|54.92|56.76|56.94|55.8|55.62|56.6|56.98|56|56.8|56.8|56.98|57.12|58.62|57|56.82|55.8|55.64|55.52|57.6|59.94|60.08|57.96|57.96|55.36|57.44|59.52|66.38|68.22|69.34|69.2|70.92|70.14|71.06|67.38|65.26|66.26|66.78|67.06|67.76
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH|60.48|60.1|59.44|59.96|58.2|61.62|62.18|61.82|63.74|63.84|63.7|64.5|64.3|63.44|63.06|62.88|62.34|61.42|60|59.18|59.88|60.54|59.68|59.36|56|56.24|55.78|56.4|57.56|57.94|56.14|55.22|56.02|56.02|54.26|52.84|51.44|51.3|51.46|53.32|53.9|53.78|52.9|52.84|53.24|52.7|51.54|51.6|46.97|47.52|48.36|49.38|50.3|50.12|50.96|50.34|49.52|47.9|47.16|47.05|46.11|46.61|45.22|43.9|44.46|44.85|44.54|43.81|44.17|45.08|46.91|46.43|46.22|48.88|48.98|49.95|50.74|51.36|50.8|50.2|50.68|51.68|51.36|50.54|51.5|51.7||51.72|51.48|54.62|56.16|56.1|55.16|54.74|55.16|55.36|55.44|55.12|54.48|54|54.08|||53.02|54|54.9|55.46|55.86|54.98|53.28|52.42|52.44|52.24|52.76|53.4|52.42|49.81|50.38|50.46|50.3|51.56|51.8|52.16|52.32|52.82|53.82|54.8|56.66|54.72|56.24|59.4|60.82|59.48|59.98|58.7|59.6|61.26|61.24|62.04|60.82|60.46|60.7|60.02|63.42|63.36|63.72|64.58|65.28|62.38|61.38|61.28|59.5|59|59.6|61.12|61.9|61.86|61.24|61.42|62.56|62.7|61.86|61.9|62.12|62.72|61.22|62.08|60.24|59.06|57.2|56.14|56.12|55.9|54.88|55.24|54.8||54.32|54.6|52.8|50.46|51.06|50.36|51.52|53.3|51.62|50.92|50.92|50.32|48.8|48.8|49.7|49.31|49.56|48.12|47.56|48.64|49.48|49.28|48.88|48.85|49.92|50.34|51.28|52.24|50.92|50.78|49.51|44.26|44.48|45.1|45.74|41.31|45.48|45.87|45.67|44.45|44.75|45.57|45.15|43.23|43.84|42.97|45.78|46.71|48.02|45.65|45.9|44.28|46.83|46.54|45.96|47.39|49.79|49.11|47.76|45.64|46.46|50.68|50.76|51.46|52.42|51.6|54.06|54.88|55.68|56.6|55.66|56.86|59.68|60.56|60.42
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH|41.633|41.4429|41.1727|41.1727|40.8424|39.9417|39.4713|39.2411|39.3913|39.4913|39.8216|39.5714|39.6214|40.0218|40.7423|40.5622|41.1627|40.7323|42.4837|42.2535|42.6638|42.5938|42.3936|42.794|42.1534|41.9333|41.7031|40.8624|40.8224|40.5922|40.6523|40.5722|40.9225|41.2627|40.8824|40.8324|40.5322|40.6923|40.8924|40.8924|41.0926|41.0926|40.5822|40.2519|40.6022|40.5221|41.0626|40.9125|40.5422|41.2527|41.2828|41.623|42.3536|42.1034|42.2535|42.4437|42.2835|42.0834|41.623|42.0033|42.6038|42.7739|42.2335|42.3436|42.0834|42.6538|42.794|42.4837|42.5337|42.1134|42.5538|41.4729|41.643|41.3928|41.1627|41.4829|41.4829|40.9925|41.4729|40.8424|40.8424|41.4729|41.5229|40.292|40.332|40.5221||39.9917|39.6715|39.6515|40.6422|40.9325|40.7423|40.7323|41.2627|41.6831|42.0934|42.1735|42.1935|42.1635|42.2335|||41.9633|41.5029|41.4929|41.5129|41.603|41.8532|41.9833|42.1935|42.794|42.3836|42.1334|42.7739|42.5538|42.6638|43.1943|43.2943|42.5337|42.2936|43.2943|43.3844|43.4245|43.3744|43.4945|43.3544|43.1642|42.4937|42.6739|43.4144|43.5345|43.5846|43.7747|43.8348|43.8248|44.4653|44.2951|44.7655|45.1258|45.1258|45.346|45.6662|45.8564|46.2167|45.2959|45.5461|45.1158|44.8656|44.5954|44.6354|45.0658|45.2759|45.7363|45.6562|46.1066|46.3067|46.0165|45.8564|46.2667|46.5069|46.7471|46.667|46.8872|46.7271|46.3968|46.4869|46.4368|46.8372|47.2975|45.7363|45.336|46.8572|46.4468|46.2367|46.3668||46.2067|46.2967|45.9765|45.5862|45.9665|45.7063|46.0465|46.4769|46.9272|46.8672|46.5669|46.1166|45.9264|46.0165|46.4669|47.2775|47.3376|46.8872|47.1374|47.0273|46.9372|46.8772|46.4869|46.4368|46.1466|45.7663|45.8664|45.426|45.8264|46.1366|45.5962|43.8348|43.1342|42.5538|41.8632|42.6338|43.3044|43.9849|43.9849|43.5445|43.5546|43.5345|43.5546|42.5838|42.6438|42.5137|42.894|43.6847|44.9557|44.8656|44.8756|43.4245|44.135|43.0742|41.653|43.7147|43.8848|43.7147|43.0642|42.2835|42.2135|41.9633|41.3528|42.6739|42.2936|41.643|42.3636|43.0241|42.894|42.884|43.4845|44.8856|44.9757|45.366|45.7263
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE|39.58|39.22|38.86|38.91|38.73|38.18|37.89|38.2|38.43|38.66|38.51|38.88|38.62|38.26|38.48|38.25|37.84|38.04|37.94|38.08|38.86|38.9|38.93|39.86|40.17|39.35|39.76|39.69|39.41|38.94|38.91|39.21|39.37|39.08|38.41|38.8|38.28|38.81|39.19|39.97|40.12|39.92|39.79|39.45|39.75|39.51|39.49|39.62|39.95|39.67|39.81|39.83|40.04|39.29|39.7|38.83|39.63|39.25|38.97|39.06|39.11|39.08|38.78|38.96|38.83|38.88|38.83|38.39|39.3|40.21|40.59|40.96|40.85|41.05|41.74|42.21|42.32|42.14|41.12|41.72|41.47|41.3|40.98|41.59|41.58|41.67||42.08|41.81|41.42|41.05|40.69|40.84|40.71|40.33|40.13|40.3|40.12|40.7|40.81|40.46|||39.85|39.08|39.11|39.41|39.23|38.75|38.08|38.04|37.56|37.36|38.37|38.31|38.54|37.56|37.52|38.11|38.15|38.56|37.93|38.32|38.2|37.84|38.62|38.78|38.93|38.56|38.94|39.64|39.94|39.9|39.96|40.02|39.43|39.26|38.85|38.95|38.78|39.44|39.54|39.5|40.07|40.3|40.12|40.09|39.98|40.65|40.35|40.06|40.62|41.02|41.85|42.01|41.68|41.37|41.03|40.81|40.73|41.11|41.6|41.88|40.59|39.22|39.2|38.81|38.65|38.5|38.07|39.49|41.15|41.44|41.17|41.27|41.39||41.2|41.77|41.41|40.95|41.47|41.23|41.8|41.96|41.57|41.98|41.77|41.64|42.1|41.53|41.48|41.39|41.94|41.33|41.59|41.78|41.61|41.04|40.12|40.99|40.88|40.74|39.07|39.46|38.84|38.42|39.5|38.73|38.45|38.3|38.18|38.45|38.07|38.85|39.05|38.64|38.33|38.26|38.43|38.29|37.14|36.64|37.38|36.05|38.71|38.67|38.55|36.62|36.71|36.26|37.52|38.63|38.78|39.82|38.13|37.05|37.49|37.79|37.59|38.25|38.8|39.47|40.26|40.01|39.96|40.17|40.09|40.76|41.38|41.69|41.4
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE|127.26|126.56|125.66|125.78|127.34|125.4|123.9|122.7|123.88|125.98|125.6|125.36|124.48|123.8|122.44|121.38|121.3|120.04|120.68|122.22|123.24|123.3|122.44|119.44|118.52|119.04|119.58|119.34|125.34|127.62|127.58|126.84|127.28|126.04|123|122.18|120.58|120.64|120.96|122.18|122.8|122.7|122.88|122.74|121.16|120.58|121.3|122.48|121.38|122.78|124.28|124.38|125.16|122.9|124.06|123.74|122.14|122.46|121.22|122.88|122.8|122.72|122.96|121.86|121.12|121.86|121.78|120.58|119.86|119.72|121.7|123.36|123.8|122.1|121.2|120.08|118.96|120.76|121.74|122.02|122.06|122.24|121.4|120.96|122.48|121.74||122.46|120.96|121.52|121.36|119.32|113.1|114.86|115.58|115.26|115.76|115.6|114.48|115.56|115.48|||115.8|116.24|115.24|115.34|115.26|114.62|113.48|113.48|114.06|113.3|113.12|113.48|112.62|110.38|111|108.5|107.04|107.92|106.28|109.42|109.52|110.1|110.76|109.76|107.84|105.42|106.26|107.32|107.62|106.92|108.72|107.34|107.36|108.62|108.2|109.86|109.76|109.8|109.2|109.12|110.94|110.32|110.28|111|110.64|109.9|107.56|106.14|103.74|102.4|101.46|105.14|106.24|106.48|105.84|106.02|107.4|106.18|107.02|106.98|105.62|103.8|103.26|102.18|100.22|100.14|98.6|97.1|96.44|96.12|96.29|96.52|96.76||96.92|97.4|98.16|97.26|98.79|97.45|99.3|102.72|102.28|101.46|101.44|101.32|101.64|102.84|104.58|105.08|105.2|103.5|102.92|104.56|105.5|105.08|105.42|105.24|104.9|104.54|106.68|105.48|104.36|105.26|104.12|97.6|96.92|96.68|95.61|94.9|95.08|96.65|96.43|96.67|96.28|96.93|95.84|93.66|90.51|89.37|88.24|89.14|89.54|86.97|86.87|83.25|85.3|85.31|85.53|86.73|87.45|86.79|86.15|82.16|81.95|81.35|81.68|82.4|80.98|79.58|82.44|82.42|82.53|82.29|83.16|84.56|85.21|86.25|86.51
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH|350.9|347.9|346.6|350|347.3|348|347.8|349.6|364.8|365.1|360.5|360.1|360.1|355.6|348.5|345.2|353.3|358.7|357.4|352.3|365.5|367.6|362.5|360|347.6|342.7|344.3|314|317|315.7|306|303.9|310.4|312.5|306.6|308.1|305|302.5|307.8|318.2|315.6|312.4|303.6|300.3|293|291.9|304.5|306.9|301.6|298.1|295.1|295.8|346.1|337.3|335.5|332.6|331.2|328.2|332|337.4|332|329.8|321|314.4|311.3|317.3|319|309.3|314.7|320.9|331.7|326.8|335.3|333.2|324.4|335.5|339|339.7|347.6|345.4|341|359.5|361|343.8|346.5|343.9||347.5|346.1|345.2|347.7|348.4|332|336.4|380.3|384|389.3|393.2|390|389.3|389.7|||387.2|378.4|374.5|372.9|377.3|404.2|400.1|397.7|391.6|381.5|382.8|387.6|386.4|379.7|386.1|378.7|381.5|400.4|394.2|394.3|390.1|393.3|404.2|400.2|400.3|393|398.6|402.1|416|414.1|422.7|415.2|412.5|424|421.5|430.7|434.5|435.5|434.3|430.1|437.5|445.5|452.5|456.6|439.5|421.8|409.7|399.9|407.3|414.1|420.3|395.3|398.4|399.2|394.8|395|404.8|400.6|414.9|404.1|397.5|391.4|376.8|363.2|356|360|348.6|342.3|344.2|369.3|355.3|350.7|349.8||343.9|344.1|339.1|333|335|339|355.4|363.1|353.6|345.3|350.8|347.4|351.1|354.5|366.7|366.3|365.7|352|353.4|363.4|369.2|365.3|362|358.3|371.6|368.6|368.4|378.1|392.8|395.4|398.9|358|361.3|343.2|336|332.9|329.4|340.7|338.7|352.7|347.6|351.3|348.1|335.2|331.8|318.7|312.9|311|382.3|368.1|364.5|348.9|357.5|352.2|370.4|380.6|394.1|390.9|378.9|352.7|345.4|344.5|350.5|351.9|350|348.4|352.1|361|361.2|368.3|380.5|416.9|424.4|424.3|428.4
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE|138|136.6|135.14|135.6|136.38|135.64|134.5|133.5|135.62|136.74|137.26|137.3|137.24|135.72|145.98|145.16|146.5|145.96|145.58|146.02|150.3|152.94|152.66|150.4|149.2|149.92|149.8|150.36|146.9|148.36|148.72|148.46|149.96|147.52|146.04|144.04|141.46|141.72|142.08|145.26|146.78|148.02|149.88|149.72|150.4|155.98|155.32|154.1|157.48|159.76|161.5|162.72|163.78|163.9|163.58|161.56|158.54|157.66|157.64|156.54|157.72|157.28|155.76|154.52|152.26|155.16|155.54|153.12|150.9|150.82|153.84|157.56|157.3|153.52|150.8|149.18|149.82|148.8|147.1|147.52|149|149.72|147.82|147.7|147.56|147.1||145|144.1|143.18|144.86|145|143.32|144.74|145.86|146.44|146.02|144.42|143.28|143|142.76|||139.98|143.18|147.3|147.52|148.34|146.82|144.2|142.66|140.76|138.98|142.52|142.46|139.44|134.66|136.3|137.02|137.7|141.2|140.36|146.6|149.32|147.72|147.5|147.1|144.62|142.82|144.98|142.54|142.94|141.46|144.58|142.14|142.34|144.38|144.12|146.32|144.58|144.68|144.48|144.88|145.82|139.64|140.72|142.52|142.7|141.1|142.54|142.52|142.66|142.88|142.74|142.04|142.28|141.88|140.48|140.44|144.32|141.76|141.7|141.54|139.78|138.2|136.48|136.44|132.92|133.98|131.8|130.44|129.34|129|127.8|128.2|128.88||127.94|128.04|127.74|125.9|126.76|126.08|126.36|132.6|134.48|131.44|131.42|131.8|131.82|133.46|133.84|132.24|131.8|130.56|131.48|131.04|130.26|130.2|129.98|128.14|127.4|129.56|127.1|120.94|120.72|121.18|121.06|114.96|115.34|113.48|112.22|108.86|106.9|110.32|111.42|110.6|109.78|110.26|110.86|108.4|107.1|104.94|106.78|107.74|108.06|103.42|103.84|101.58|101.52|101.76|101.38|102.66|104.26|103.28|102.12|97.93|98.92|96.83|95.07|97.92|97.51|96.81|97.95|97.95|99.18|99|99.82|101.68|101.8|104.54|105.16
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE|13.08|12.97|12.88|12.93|12.88|12.99|12.83|13|13.34|13.33|13.3|13.68|13.28|13.36|13.91|14.22|14.34|15.28|15.59|15.26|15.3|15.26|15.6|15.75|15.62|15.41|15.16|15.2|15.4|15.33|15.34|15.2|15.35|15.49|15.23|15.11|14.79|14.55|14.84|15.12|15.86|15.99|15.63|15.13|14.61|14.11|13.78|14.5|22.79|22.47|22.45|22.66|22.79|22.74|23.49|22.93|23.75|23.68|23.57|24.16|23.98|23.92|24.17|23.67|23.37|24.03|24.08|23.83|23.4|23.25|23.67|23.85|24.02|23.85|23.41|22.83|22.16|21.64|21.55|22.06|22.24|22.33|21.97|21.71|22.05|22.1||21.63|21|20.96|20.71|20.92|20.99|20.94|20.84|21.25|21.32|21.4|21.27|21.09|20.97|||20.36|20.62|20.96|20.55|19.89|19.84|19.43|19.25|18.75|18.32|18.83|18.84|18.98|17.77|17.94|18.05|18.14|19.09|18.55|19.62|19.83|19.68|19.82|19.89|19.3|19.14|19.15|18.61|18.68|18.66|18.26|17.84|18.34|18.8|18.96|19.09|19.01|18.95|18.91|18.61|18.79|18.23|17.7|18.52|18.93|19.01|18.75|18.85|18.37|18.57|18.52|18.63|18.94|18.68|18.11|18.66|19.11|18.89|18.71|18.66|18.31|17.95|17.57|17.83|17.75|17.7|17.75|17.24|17.09|17.55|17.44|17.46|17.55||17.26|17.26|16.84|16.74|16.59|16.54|16.73|17.36|16.98|16.68|16.55|16.3|16.18|16.41|16.2|15.81|15.81|15.7|15.57|15.7|16.02|15.54|15.15|14.65|14.46|14.45|14.09|14.27|14.05|13.96|13.94|12.78|12.64|12.24|12.17|11.94|11.64|11.77|11.88|11.72|11.39|11.38|11.2|10.8|11.04|10.82|10.84|11.3|11.27|10.86|10.8|10.25|10.28|10.52|10.68|10.79|11.26|11.28|11.81|11.05|11.12|11.16|11.39|11.8|11.32|11.45|11.88|11.91|11.88|12.05|12.18|13.02|13.34|13.68|14.02
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH|45.74|45.53|45.25|45.72|45.95|45.44|45.4|45.34|46.03|46.18|46.23|46.95|47.07|47.61|47.93|47.97|48.61|48.03|48.02|48.12|52.18|52.42|52.42|52.22|51.68|50.68|50.6|51|50.42|50.78|50.18|51.28|51.02|50.36|49.36|49.8|49.39|48.92|49.21|50.16|50.68|50.3|50.74|50.2|50.24|49.89|50.38|50.38|50|50.6|51.06|51.76|52.6|52.08|52.3|52.56|52.32|52.06|51.98|52.36|53.3|53.38|53.44|52.62|52.62|53.24|53.48|52.38|52.58|52.08|53.14|53.22|53.2|52.78|52.48|53.36|53.78|52.94|52.82|52.14|56.3|56.82|56.72|57.14|56.54|56.06||55.62|55.48|55.1|56.66|56.38|54.6|53.54|53.28|53.54|53.48|53.42|53.9|53.94|54.04|||53.74|52.78|52.5|52.56|52.32|51.22|50.14|51.06|50.92|50.24|50.2|50.22|50.04|50.36|50.26|48.8|48.53|48.97|48.94|50.14|49.84|49.93|50.22|50.24|49.71|48.57|48.72|49.35|48.73|48.41|49.51|49.41|49.81|50.3|49.16|49.95|50.84|50.9|50.86|51.66|53.02|53.84|52.52|52.54|51.92|50.04|48.84|48.99|47.85|48.28|48.68|47.75|48.82|47.68|48.11|48.34|49.28|49.21|49.72|49.15|48.5|47.88|46.98|47.18|46.33|47.19|46.72|46|45.9|46.66|45.88|45.86|45.78||45.37|45.48|45.43|45.05|47.21|47.76|48.26|50.56|50.06|49.65|49.5|48.88|49.04|48.72|50.58|50.6|50.56|50.48|50.42|50.6|51.4|50.72|49.69|51.44|51.56|50.96|51.02|51.32|51.26|50.96|50.08|47.53|46.19|45.67|45.56|44.78|44.53|46.24|46.71|46.37|45.94|46.12|46.04|45.45|46.09|45.3|44.7|44.35|44.74|43.27|43|41.42|42.48|44.45|44.23|44.74|44.93|45.33|45.08|43.3|42.34|41.47|40.54|41.27|41.06|40.32|41.43|43.16|43.49|43.96|44.62|46.44|46.83|48.08|49.32
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH|93.98|93.04|91.72|91.8|89.46|88.64|88.16|87.96|89.46|90.4|90.12|91.68|92.22|92.42|91.68|91.78|92.06|91.78|92.38|93.56|97.38|98.86|98.76|97.48|95.66|95.26|95.92|95.6|95.92|96.16|95.24|95.56|96.22|95.9|93.8|93.48|93.12|92.08|92.04|93.48|94.18|93.8|94.22|92.92|92.62|92.86|93.26|91.98|91.12|91.74|92.42|93.42|94.92|92|90.76|90.08|90.12|91.4|95.5|97.02|98.96|98.94|100.05|100.05|99.72|101.05|102.8|102.4|102.75|102.75|104.8|105.5|105.2|104.25|104.45|107.35|108.2|108.15|107.45|107.2|108.3|109.45|109.4|107.75|108.65|108.05||108.2|107.45|107.1|107.1|107.7|107|106.05|105.4|105|104.55|104.15|103.15|101.75|101.75|||100.4|97.94|97.46|98.34|98.1|98.02|98.82|98.4|97.92|97.62|96.42|94.86|95.5|96.38|96.24|93.28|92.48|93.48|92.34|93.36|94|91.52|95.24|95.66|96.66|94.92|95.4|96.28|97|96.22|97.3|95.54|96.08|96.28|95.06|96|95.12|95.42|94.78|94.16|97.04|99.04|98.68|99.64|98.88|97.38|97.02|97.04|96.84|96.82|98.14|96.72|97.5|96.02|104.25|104.6|105.85|103.6|104|102.5|102.5|105.6|105.2|104.1|102.8|102.8|103.2|101.1|100.9|101.45|101.7|102.6|102.35||101.85|101.6|102.9|102.9|104.05|102.55|104.4|105.05|105.8|105.65|104.55|103.8|105.15|105.2|105.6|107.3|109.95|107.6|107.25|108.35|110.2|109.4|106.75|106.2|107.25|109.3|108.35|108.4|109.7|109.75|108.45|102.05|100.95|97|97.4|98.08|97.84|101.7|101.45|103.3|102.8|103.7|103.05|99.24|98.86|96.02|97.38|97.16|97.46|94.88|94.48|91.94|96.54|94.24|98.1|99.86|101.7|100.8|99.92|98.02|98.6|96.7|97.98|99.78|96.66|99.18|98.74|98.54|97.76|97.5|98.1|99.1|100.75|103.5|104.55
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE|112.84|112.14|111.22|112.06|113.06|114.42|114.08|113.1|113.9|115.1|115.5|115.66|117|117.28|116.88|115.22|117.74|117.94|117.4|118.4|118.9|120.56|118.76|118.1|121.7|125.28|124.16|123.36|123.28|122.2|121.82|121.52|122|122.54|122.34|120.26|120.38|120.06|120.46|122.08|122.64|123.48|122.74|122.22|120.8|119.04|121.08|121.48|121.9|124.62|125.14|127.34|128.6|128.9|131.16|129.66|127.74|125.56|124.2|122.32|122.04|121.34|118.94|116.7|116.02|118.72|119.72|118.04|117.52|118.82|119.72|119.64|120.04|118.16|115.08|116.02|118.6|119.1|118.82|126.66|125.48|126.46|124.84|122.5|121.76|122.74||120.12|120.5|119.84|120.34|121.5|120.26|120.96|123.68|126.46|126.2|126.16|124.28|125.1|124.96|||122.78|123.38|125.4|125.44|124.54|123.28|121.2|120.88|119.7|116.12|120.94|123|121.18|116.48|119.02|120.12|122.54|125.5|128.76|132.22|136.64|138.7|138.38|139.02|127.68|126.34|128|127.38|128.32|127.8|131.38|129.04|130.34|131.96|129.58|129.84|130.08|128.52|128.18|127.8|129.46|127.7|130.26|129.34|131.18|128.5|126.7|124.88|125.12|125.38|124.36|122.84|122.92|124.12|122.7|122.34|124.44|123.16|124.74|123.76|127.58|127.08|126.34|126.74|124.14|125.78|122|120.04|117.2|115.46|114.3|114.54|115.62||113.9|112.84|119.06|119.14|121|133.38|133.02|135.92|135.64|135.2|135.22|135.24|137.6|138.7|139.54|137.34|138.48|138.52|134.8|134.82|135.78|137|136.16|138.16|139.2|139.34|136.86|136.04|142.24|142.22|140.48|134.04|133.98|135.38|132.8|128.52|126.86|130.46|130.1|127.44|125.4|129.36|129.56|127.74|129.34|127.24|128.26|129.52|129.66|125.64|123.62|121.02|120.64|121.34|123.86|130.12|130.06|126.56|128.1|122.82|125.76|126.7|132.22|136.02|137.06|140.1|145.16|143.56|146.48|143.62|144.7|147.58|148.66|148.72|149.14
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE|20.43|19.92|20.25|20.28|19.785|19.385|19.185|19.53|20.08|20.27|20.18|20.7|20.74|20.74|20.21|19.83|20.09|19.73|20.1|20.26|20.84|20.99|20.72|21.13|20.74|20.73|21.01|20.56|20.54|19.84|19.055|18.9|19.235|19.195|18.43|17.91|17.565|17.34|17.525|18.595|18.345|17.825|17.54|17.3|16.91|17.265|16.95|17.275|17.445|17.64|18.015|18.255|18.39|18.195|18.225|18|18.445|18.13|18.03|17.82|17.66|17.63|17.17|16.675|16.24|17.29|17.335|17.405|17.645|17.955|17.47|17.185|17.3|17.2|18.2|18.32|18.21|18.18|18.63|18.14|18|18.14|18.57|17.6|18.42|18.73||19.05|18.82|18.89|18.32|18.73|18.48|18.54|18.86|19.15|18.86|18.7|18.24|18.2|17.63|||16.8|16.59|17.09|16.89|17.01|16.87|15.3|15.27|16.41|16.46|17.35|17.66|18.5|18.61|17.94|18.98|19.36|20.13|19.47|19.96|21.04|21.84|22.02|22.9|22.62|21.87|22.28|23.51|23.8|23.8|24.61|24.37|24.87|25.41|24.71|24.73|25.51|25.76|25.67|25.87|26.4|26.29|25.98|26.4|27.22|26.42|25.82|25.43|25.44|26.13|26.03|26.21|26.44|26.11|25.79|26.09|26.82|27.2|27.07|26.91|26.4|25.42|25.01|24.1|23.84|24.11|23.27|22.8|22.34|21.89|21.78|21.69|21.62||21.52|21.46|21.12|20.61|21.27|21.11|23.36|23.58|22.67|22.66|23.16|22.82|22.91|23.22|23.6|23.3|23.27|23.49|23.52|23.51|24|23.2|22.67|23.25|23.54|23.84|23.63|23.95|24.45|24.7|24.59|22.22|22.38|21.75|22.15|21.03|20.81|21.54|22.41|21.86|21.81|21.81|21.88|20.97|20.8|20.54|20.31|20.47|21.02|20.3|19.23|18.59|19.13|19.69|19.86|20.58|21.17|21.41|22.34|21.75|21.04|20.34|20.29|20.98|21.45|21.17|22.12|22.89|22.67|23.48|23.57|24|24.55|25.39|26.22
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH|27.07|26.7|26.34|26.27|26.51|26.52|26.48|26.4|27.17|27.22|27.36|27.74|28.43|28.4|28.84|29.95|30.59|30.29|29.4|28.86|30.31|30.7|30.35|30.45|30.45|30.75|30.28|29.86|29.4|29.5|27.72|27.43|27.8|28.17|26.17|25|24.19|23.82|23.93|25.06|25.52|25.47|25.98|25.98|25.74|27.04|26.44|26.16|25.26|25.52|25.39|26.07|26.08|25.25|25.08|24.7|24.51|24.02|24.21|24.83|25.22|26.09|26.81|26.28|26.78|27.78|27.99|27.76|28.25|28.89|29.97|30.52|30.87|30.82|30.39|30.56|31.45|31.97|31.39|31.24|31.63|32.28|31.9|31.79|34.7|35.57||36.4|35.78|35.31|35.67|36.6|36.56|37.02|36.47|36.91|36.99|36.79|36.26|36.06|36.9|||36.54|36.96|38.22|37.91|37.57|36.16|34.43|34.3|33.81|33.76|33.78|33.44|33.42|32.84|33.7|33.31|33.53|34.3|34.41|35.02|36.03|36.66|37.07|38.16|37.19|36.64|36.99|36.88|37.38|37.82|38.64|37.9|38.7|39.28|38.19|38.65|39.35|38.86|39.27|39.26|42.09|41.88|42.34|42.66|43.96|43.3|42.04|41.9|41.72|42.51|42.08|41.61|41.81|42.53|41.86|40.95|42.77|41.94|42.57|41.52|39.88|39.27|37.68|38.95|37.8|37.34|36.31|34.71|33.42|33.11|32.51|32.56|32.69||31.93|31.89|31.55|30.66|31.37|31.13|31.67|33.93|32.71|30.6|30.68|30.65|30.71|30.56|30.8|30.61|30.43|29.23|28.76|28.17|28.79|28.98|28.23|28.6|28.65|29.94|30.58|31.87|32.68|32.37|29.79|25.55|25.34|25.02|24.55|24.35|22.3|22.48|23.62|23.12|23.8|24.83|23.72|22.47|22.1|22.51|22.48|22.7|23.37|21.75|21.91|20.98|21.16|20.4|20.02|20.37|21.35|20.65|20.67|19.425|19.375|19.18|19.22|20.01|19.225|19.31|20|20.64|20.53|21.33|20.93|21.57|21.31|22.11|22.94
03092|19756|/equities/3u-holding-ag|DAXCLASSIC|2.26|2.27|2.3|2.32|2.3|2.26|2.39|2.44|2.48|2.48|2.49|2.46|2.48|2.47|2.43|2.49|2.49|2.47|2.5|2.55|2.54|2.54|2.52|2.65|2.65|2.65|2.71|2.71|2.72|2.7|2.69|2.61|2.6|2.27|2.27|2.22|2.19|2.17|2.21|2.21|2.21|2.2|2.3|2.3|2.3|2.33|2.33|2.35|2.37|2.4|2.38|2.41|2.41|2.46|2.5|2.56|2.53|2.53|2.7|2.72|2.77|2.73|2.79|2.8|2.78|2.82|2.85|2.82|2.75|2.63|2.58|2.72|2.8|2.69|2.65|2.52|5.06|5.14|5.28|5.3|5.38|5.34|5.32|5.32|5.38|5.44||5.38|5.32|5.34|5.34|5.38|5.4|5.46|5.46|5.46|5.44|5.34|5.24|5.26|5.36|||5.32|5.7|5.64|5.5|5.34|5.28|5.22|5.24|5.24|5.18|5.14|5.08|5.08|5.08|5|4.95|4.94|5|4.95|4.88|4.78|4.52|4.46|4.44|4.3|4.3|4.27|4.3|4.27|4.27|4.28|4.27|4.25|4.26|4.24|4.24|4.22|4.21|4.2|4.24|4.27|4.17|4.08|4.07|4.05|3.99|4|3.98|3.95|3.99|3.99|4.07|4.07|4.08|4.08|4.08|4.1|4.11|4.1|4.1|4.09|4.09|4.1|4.13|4.11|4.15|4.13|4.15|4.11|4.12|4.09|4.1|4.11||4.13|4.18|4.12|4.12|4.09|4.02|4.22|4.2|4.22|4.23|4.23|4.21|4.23|4.25|4.22|4.28|4.27|4.28|4.28|4.24|4.23|4.21|4.18|4.15|4.18|4.2|4.15|4.14|4.12|4.06|4.05|3.98|3.97|4|3.97|3.97|3.95|3.96|3.94|3.93|3.91|3.98|3.99|3.97|3.98|3.96|3.94|3.95|3.95|3.94|3.96|3.87|3.83|3.89|3.91|3.9|3.9|3.83|3.77|3.74|3.75|3.75|3.75|3.72|3.75|3.76|3.75|3.81|3.82|3.84|3.88|3.9|3.88|3.88|3.88
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP|32.75|32.85|32.85|32.7|32.85|32.85|32.8|33|32.85|32.85|32.85|32.9|32.85|32.85|33.05|32.85|32.85|32.8|32.9|32.9|32.85|32.8|32.65|32.8|32.6|32.65|32.3|32.95|32.95|33|33.1|32.95|32.75|32.9|32.8|33.1|33.45|33.3|33.55|33.55|33.55|33.55|33.7|33.75|33.6|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.5|33.55|33.9|33.6|33.45|33.4|33.1|33.1|33.15|33|33|32.9|33|33|33.95|33.75|32.8|32.7|32.9|32.8|32.8|33.25|33.6|32.85|32.85|32.8|32.75|32.75|32.75|32.75|32.7||32.7|32.7|32.6|32.7|32.7|32.65|32.7|32.7|32.45|32.8|32.8|32.8|32.8|32.6|||32.9|32.85|32.85|32.85|32.88|32.9|32.92|32.88|32.86|32.86|32.86|32.86|32.86|32.9|32.88|32.8|32.8|32.88|32.8|32.8|32.9|32.96|32.96|32.98|32.96|32.76|32.96|32.96|32.94|33|33|32.94|32.92|32.88|32.86|32.9|32.9|32.88|32.96|32.98|33|33|32.72|32.96|32.92|32.94|32.94|32.76|32.96|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.02|33.04|33.02|33|32.96|32.96|33|32.74|32.9|32.98|32.96|32.96|32.96||32.98|32.94|32.96|32.96|32.88|32.98|32.98|32.98|32.98|32.98|32.98|32.96|32.98|33|33|33|33.08|33.1|33.1|32.98|33|32.98|32.94|33.02|33|33|33|33|33|33|33.04|32.98|32.98|32.98|32.98|32.92|33|33|32.8|33.02|33|33|33|33|32.96|32.98|32.98|32.96|32.98|32.98|32.98|32.96|32.96|32.92|32.82|32.94|32.9|32.92|32.86|32.88|32.86|32.76|32.86|32.9|32.82|32.8|32.26|32.66|32.9|32.9|32.9|32.9|32.9|32.9|32.9
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC|5.97|5.64|5.62|5.595|5.67|5.485|5.32|5.22|5.45|5.47|5.47|5.45|5.485|5.72|5.825|5.895|6|5.99|5.79|5.94|6.29|6.425|6.305|6.3|6.485|6.335|6.285|6.16|6.22|6.3|6.32|6.22|6.3|5.875|4.984|4.374|4.35|4.31|4.41|4.66|4.834|4.75|4.602|4.578|4.602|4.572|4.48|4.504|4.442|4.5|4.7|4.764|4.824|4.77|4.81|4.798|4.712|4.61|4.48|4.496|4.554|4.518|4.6|4.5|4.5|4.33|4.272|4.354|4.414|4.434|4.442|4.482|4.6|4.58|4.634|4.7|4.56|4.818|4.93|4.9|5.155|5.59|5.6|5.58|5.53|5.51||5.52|5.32|5.265|5.295|5.27|5.12|5.08|5.07|5.28|5.27|5.22|5.125|5.055|4.956|||4.942|5.065|5.23|5.085|4.87|4.715|4.53|4.54|4.61|4.725|4.745|4.515|4.56|4.61|4.78|4.605|4.615|4.685|4.735|4.905|5.01|5.09|5.19|5.24|5.2|5|5.1|5.25|5.19|5.1|5.3|5.27|5.54|5.6|5.5|5.68|5.75|5.76|5.76|5.7|5.9|5.95|5.87|5.9|6.24|6.13|5.95|5.85|5.86|6.04|5.97|5.89|6.04|6.13|6.11|6.06|6.25|6.2|6.06|6.06|5.91|5.9|5.94|7.11|7.1|6.93|6.8|6.32|5.99|5.85|5.62|5.59|5.87||5.78|5.73|5.88|5.78|5.91|5.99|6.26|6.59|6.08|5.78|5.97|5.88|5.71|5.94|6.22|6.06|5.93|5.55|5.62|5.66|5.61|5.45|5.1|5.04|5.32|5.45|5.51|5.68|5.88|5.98|5.7|5|5.12|5.22|5.19|5.31|5.05|5.18|5.01|4.935|5|5.16|5.16|4.94|4.765|4.81|5.05|5.3|5.35|5.5|5.37|5.62|5.98|5.79|6.04|5.8|5.49|5.23|5.01|4.78|4.77|4.8|4.81|5.11|5.05|4.91|5.1|5.22|5.33|5.32|5.21|5.61|5.7|6.58|6.81
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC|1.7|1.74|1.69|1.72|1.78|1.75|1.6|1.62|1.58|1.56|1.61|1.58|1.63|1.61|1.58|1.51|1.55|1.5|1.54|1.52|1.56|1.54|1.54|1.54|1.54|1.5|1.56|1.66|1.93|1.93|1.93|1.83|1.81|1.85|1.74|1.83|1.83|1.84|1.83|1.85|1.84|1.8|1.88|1.82|1.87|1.8|1.74|1.78|1.78|1.78|1.74|1.68|1.72|1.74|1.68|1.69|1.66|1.66|1.62|1.56|1.62|1.54|1.37|1.33|1.3|1.28|1.34|1.32|1.34|1.3|1.35|1.51|1.48|1.51|1.55|1.51|1.51|1.46|1.46|1.56|1.6|1.55|1.62|1.57|1.57|1.53||1.56|1.51|1.57|1.55|1.49|1.53|1.54|1.48|1.53|1.45|1.45|1.58|1.58|1.55|||1.52|1.5|1.54|1.49|1.45|1.5|1.6|1.57|1.69|1.63|1.63|1.65|1.65|1.65|1.64|1.67|1.7|1.68|1.72|1.63|1.53|1.83|1.78|2.04|1.97|1.93|1.83|2.02|2.08|2.04|2.2|2.2|2.14|2.2|2.34|2.34|2.36|2.38|2.42|2.42|2.38|2.34|2.38|2.38|2.3|2.24|2.26|2.4|2.36|2.44|2.48|2.4|2.46|2.42|2.48|2.48|2.44|2.5|2.5|2.4|2.38|2.32|2.26|2.16|2.2|2.18|2.24|2.14|2.2|2.18|2.26|2.2|2.08||2.12|2.18|2.14|2.18|2.26|2.26|2.2|2.26|2.36|2.2|2.28|2.26|2.26|2.1|2.16|2.18|2.2|2.1|2.62|2.5|2.52|2.5|2.5|2.4|2.42|2.46|2.38|2.5|2.44|2.48|2.66|2.56|2.68|2.68|2.78|2.52|2.44|2.44|2.4|2.24|2.18|2.12|2.14|2.14|2.1|2.24|2.24|2.24|2.24|2.14|2.1|2|2.02|2.36|2.38|2.42|2.38|2.34|2.24|2.12|1.99|2.14|2.12|2.28|2.3|2.34|2.42|2.26|2.1|2.4|2.52|2.92|3|2.8|3.2
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC|2.4|2.54|2.44|2.5|2.42|2.54|2.48|2.44|2.5|2.56|2.56|2.56|2.52|2.46|2.4|2.44|2.36|2.4|2.56|2.46|2.48|2.4|2.5|2.44|2.46|2.52|2.5|2.4|2.32|2.4|2.5|2.44|2.38|2.34|2.42|2.44|2.44|2.4|2.42|2.46|2.22|2.26|2.28|2.36|2.32|2.36|2.38|2.38|2.28|2.38|2.4|2.34|2.32|2.4|2.34|2.38|2.38|2.26|2.22|2.1|2.14|2.22|2.22|2.2|2.18|2.18|2.1|2.2|2.12|2.2|2.24|2.2|2.2|2.14|2.16|2.08|2.06|2.1|2.1|2.04|2.18|2.16|2.2|2.24|2.22|2.04||2.02|1.99|1.94|1.92|2.02|1.99|2.42|2.4|2.38|2.42|2.34|2.44|2.38|2.4|||2.38|2.4|2.32|2.34|2.23|2.33|2.35|2.42|2.32|2.32|2.32|2.28|2.25|2.33|2.38|2.44|2.3|2.3|2.25|2.3|2.4|2.35|2.36|2.36|2.39|2.3|2.41|2.49|2.45|2.41|2.39|2.5|2.41|2.5|2.5|2.46|2.5|2.5|2.6|2.52|2.36|2.32|2.27|2.17|2.1|2.14|2.15|2.1|2.25|2.29|2.22|2.14|2.1|2.09|2.01|2|2|1.97|1.96|1.95|1.95|1.93|1.81|1.81|1.895|1.82|1.9|1.82|1.86|1.84|1.7|1.73|1.7||1.6|1.62|1.75|1.735|1.72|1.78|1.84|2.02|1.97|1.96|1.975|1.96|1.92|1.95|1.955|2.03|2|2.05|2|1.985|1.93|1.85|1.95|1.95|1.95|1.95|2.02|2.03|1.995|2.04|1.91|1.98|1.91|2.08|2.17|2.17|2.11|2.13|2|2.06|2.04|2.07|2.15|2.15|2.2|2.24|2.3|2.25|2.26|2.25|2.2|2.33|2.25|2.05|1.97|1.955|1.955|1.685|1.66|1.55|1.5|1.525|1.525|1.65|1.595|1.65|1.75|1.735|1.785|1.76|1.78|1.73|1.855|1.945|1.965
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|3.5589|3.6048|3.7006|3.7351|3.6853|3.6815|3.7083|3.7772|3.7198|3.7159|3.6738|3.7926|3.7926|3.8155|3.7849|3.8002|3.7428|3.7543|3.7926|3.7926|3.7543|3.8155|3.8194|3.8155|3.7926|3.8194|3.8385|3.8385|3.8385|3.7926|3.7887|3.7543|3.7964|3.8117|3.8117|3.7926|3.8194|3.8309|3.8155|3.8309|3.8117|3.7274|3.7734|3.8768|3.7236|3.8309|3.9611|3.8539|3.8768|3.7811|3.8385|3.8385|3.8768|3.8692|3.9764|3.9458|3.9305|3.8615|3.8615|3.8922|3.8155|3.8309|3.8155|3.8155|3.8155|3.8615|3.9994|4.0684|4.0301|4.0607|4.0684|4.0224|4.099|4.0301|4.214|4.2982|4.1986|4.2906|4.3672|4.2906|4.4361|4.5128|4.5204|4.5204|4.4898|4.5664||4.5128|4.4285|4.4055|4.4974|4.4974|4.4974|4.4974|4.4285|4.4438|4.6277|4.4821|4.3978|4.3978|4.2906|||4.4285|4.3749|4.597|4.666|4.6392|4.643|4.6468|4.8192|4.8192|4.6354|4.9418|4.9418|4.984|5.2215|5.3632|5.4437|5.5126|5.5279|5.4398|5.39|5.5433|5.4437|5.4552|5.4169|5.5318|5.5548|5.6927|5.7348|5.777|5.8995|5.9302|5.9072|5.9034|5.9072|6.026|5.8421|5.8344|5.8536|5.9685|5.9072|5.9762|5.777|5.777|5.7348|5.8038|5.7003|5.6735|5.6314|5.7999|5.9149|5.8612|5.8919|5.8229|5.8574|5.9762|5.9762|5.9762|5.8995|6.0145|5.9302|6.0221|6.0719|5.8382|5.957|6.0068|5.888|5.8995|5.8651|5.6812|5.7233|5.9953|5.9762|5.6237||5.367|5.3824|5.4207|5.459|5.4475|5.5165|5.6735|5.6812|5.5548|5.6007|5.6773|5.6275|5.6314|5.5701|5.6007|5.6429|5.5931|5.5165|5.5433|5.413|5.8995|5.9149|5.7808|5.8382|5.9378|5.8459|5.8842|5.9378|6.1447|6.0949|6.2098|6.2903|6.2826|6.3478|6.4512|6.5393|6.501|6.6044|6.6619|6.6466|6.2826|6.1677|6.0949|6.1256|6.0911|6.0489|6.0451|6.0336|6.0413|6.0489|6.0796|5.9915|6.0566|6.0719|6.1179|6.0987|6.0758|6.0681|6.1102|5.5471|5.413|5.2981|5.0223|5.0606|5.0759|4.915|5.0261|5.1027|5.2138|5.4935|5.6697|5.7348|5.9417|6.0987|6.1371
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC|20.5|20.7|20.9|21|21.2|20.9|20.3|20|20.8|22|22.1|20.6|19.65|18.9|18.6|18.75|18.65|18.85|18.85|18.8|18.85|19.25|19.2|19.1|19.1|19.15|19.1|19.1|19.1|18.8|18.6|18.6|19.05|18.7|18.15|18.5|18.7|18.95|18.9|19|18.9|19|18.35|17.7|17.75|17.85|17.55|18.05|18.2|18.3|18.65|18.7|18.8|18.8|18.95|18.9|18.7|18.4|18.4|18.05|18.05|18|18.4|18.5|18.55|18.95|19.05|19.1|18.95|19|19.1|19|18.95|19.2|19.6|20.1|20.1|19.85|20.7|20.3|19.75|19.25|19.1|19.15|18.95|18.95||18.9|18.95|18.95|18.9|19.05|19|18.95|18.9|19.1|18.9|18.95|19|18.95|19.15|||18.95|19.1|19.05|19.1|19.15|19.25|19.25|19.2|19.15|19.35|19.4|19|19|18.7|18.85|18.8|18.8|18.8|18.75|18.4|18.7|18.75|19.15|19.5|20.3|19.6|19.3|19.5|18.45|18.85|18.8|18.6|18.7|17.95|17.9|18|18.2|18.25|18.6|18.2|18.15|17.3|18.45|19.25|19.15|19.1|19.2|19.1|18.75|19.4|19.1|18.6|18.5|18.1|17.85|17.85|17.8|17.7|17.9|17.45|17.4|17.15|17.3|17.3|17.35|17.3|17.15|17.6|17|15.5|15.6|15.6|15.75||15.6|15.9|15.85|15.95|15.85|16.55|16.2|16.2|16.6|16.65|17.25|16.95|17.45|17.75|18.5|19.5|19.65|19.5|19.05|18.45|18.5|18.25|18.05|18|17.85|18|17.15|17|17.05|16.65|16.55|16.25|16.1|16.35|16.2|16.25|16.25|16.4|16.25|15.85|15.55|15|15|15.05|14.95|15.15|15|15|15|15|15.05|15|14.8|15.05|15|15.45|16|16.4|16.7|16.45|15.7|15.65|15.5|15.6|16.2|16.3|16.2|16.35|16.3|16.65|16.7|16.7|16.75|16.8|16.65
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|108.8|110.2|110.4|109.2|108|107.4|106.2|104.6|105.8|109|108.2|107.4|107.2|109.2|109|107.4|107.2|107.8|105.8|104.8|104|102.8|102.6|103.8|104|104.2|109|110.8|110.8|110|106.6|106|108.6|109.2|106.6|107.2|105.4|105.8|104.8|104.4|109.2|109.6|110.6|109|110.8|110.8|111.6|111.4|112.6|114.6|114.6|115.2|119.2|119.8|121|121|119|119|119.4|121.8|121.4|121.8|119|119.2|118.6|118.8|118|116|116.6|118|119.4|120.6|120.8|124.6|125|126.4|129.6|128.6|131.4|126.4|131|130.8|130.4|130.2|130.6|130.4||131.4|129.8|125|122|131.2|132.2|132|133|134.2|134|134|128.2|128.6|129.8|||130.6|132.2|134.6|134.4|135.8|138|135|132.6|134.6|130.2|125.6|125.2|122.4|115|118.2|116.8|114.2|115.4|115.6|121|121.6|123|123|127|126.4|125.8|123.8|120.8|123.2|122.2|125.8|123.6|124.4|124.6|124|124|123|122.8|122.2|121.6|124|124.6|125.2|126.8|128.2|128.2|127.4|125.4|126.4|126.2|125.2|125.4|128|129.2|125.6|125.4|126.6|128.8|127.4|125|122|120.4|119.6|120.8|120|118.8|117.8|115.6|115|114.8|114.2|115.2|116||116|116.4|118|113.2|116.2|115.4|115.4|115.2|112.2|110.8|111.4|111|113.6|117.4|118.8|117.2|114.2|111|109.6|110.2|110.8|112.8|111.2|111.8|111.4|110|110|109.4|113.6|113.4|114|107.6|110|107|102.6|102.2|100.8|102|102|102.2|102.4|101.6|101.2|93.6|91.8|90.3|92.5|92.8|93.5|89.8|89.6|85.2|87.5|86|87.2|88.1|90.5|90|87.3|82.1|82.8|80.8|80.6|83|84.5|83.2|86|87.1|87.7|89.2|91|91.9|91.2|94.3|97.7
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE|1.4055|1.396|1.4015|1.4025|1.416|1.3965|1.3935|1.402|1.3995|1.3635|1.3915|1.404|1.4525|1.47|1.423|1.4|1.412|1.3975|1.4|1.3685|1.383|1.398|1.3665|1.393|1.3805|1.386|1.3865|1.3605|1.3505|1.34|1.2695|1.26|1.253|1.3135|1.2185|1.1875|1.1415|1.121|1.1195|1.138|1.125|1.065|1.055|1.0715|1.092|1.0985|1.0605|1.0575|1.001|1.016|1.032|1.059|1.099|1.0875|1.084|1.068|1.091|1.099|1.0795|1.031|1.0115|1.002|0.9706|0.9386|0.895|0.8764|0.9016|0.902|0.902|0.9772|1.0015|0.981|0.9784|0.9822|0.9948|1.028|1.0005|0.9936|1.019|1.011|1.0235|1.0485|1.0715|1.052|1.121|1.1305||1.17|1.1735|1.168|1.141|1.1875|1.192|1.2175|1.222|1.2925|1.3565|1.286|1.2275|1.225|1.186|||1.16|1.154|1.255|1.2825|1.313|1.374|1.2|1.302|1.46|1.412|1.6055|1.6485|1.822|1.8625|1.8915|1.972|2.204|2.256|2.163|2.206|2.297|2.446|2.506|2.51|2.42|2.333|2.357|2.388|2.367|2.354|2.428|2.375|2.418|2.516|2.435|2.446|2.492|2.552|2.524|2.555|2.602|2.62|2.591|2.63|2.716|2.598|2.535|2.496|2.523|2.574|2.559|2.543|2.717|2.581|2.669|2.672|2.828|2.861|2.822|2.774|2.771|2.604|2.539|2.492|2.439|2.48|2.406|2.295|2.232|2.161|2.118|2.121|2.103||2.064|2.064|2.053|2.06|2.297|2.271|2.478|2.539|2.413|2.357|2.372|2.266|2.226|2.316|2.372|2.307|2.313|2.244|2.336|2.498|2.537|2.474|2.48|2.4|2.4|2.424|2.421|2.432|2.503|2.474|2.372|2.103|2.087|2.029|2.028|1.892|1.8475|1.9255|2.023|1.9825|2.001|2.008|1.974|1.8765|1.8845|1.8305|1.84|1.888|1.9795|1.8925|1.83|1.7315|1.9755|2.033|2.097|2.142|2.218|2.244|2.341|2.197|2.169|2.13|2.075|2.179|2.275|2.249|2.351|2.467|2.458|2.552|2.522|2.601|2.654|2.767|2.846
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC|8.95|8.7|8.9|8.8|8.8|8.9|8.85|8.6|8.85|8.75|8.75|8.9|8.65|8.55|8.2|8.3|8.35|8.35|8.35|8.25|8.2|8.15|8.05|8|7.8|7.75|7.55|7.35|7.55|7.9|7.85|7.85|7.7|7.8|7.75|7.85|7.7|7.8|7.85|7.9|7.95|7.85|7.6|7.85|7.75|7.85|7.85|7.75||8.1|8|8|8|8|8.15|8.15|8.15|8.9|9.1|9|8.7|8.1|7.75|7.75|7.85|7.85|7.7|7.85|7.75|7.5|7.6|7.7|7.5|7.6|7.6|7.85|7.85|7.75|7.95|8.15|8.15|8.2|8.15|8.25|8.6|8.7||8.6|8.65|8.75|8.65|8.8|8.8|8.65|8.4|8.05|8.4|8.4|8.35|8.25|8.1|||8.05|7.95|8.15|7.8|7.9|7.92|7.92|7.78|7.3|7.1|7.22|7.22|7.12|7|7.16|7.06|7.2|7.2|7.2|7.16|7.26|7.22|7.14|7.44||7.34|7.26|7.46|7.3|7.26|7.02|7|6.98|6.44|6.46|6.6|6.7|6.66|6.7|6.6|6.6|6.76|6.6|6.7|6.5|6.76|6.78|6.62|6.6|6.64|6.64|6.5|6.32|6.46|6.16|6.26|6.2|6.48|6.7|6.9|6.86|6.74|6.58|6.6|6.36|6.44|6.7|6.66|6.7|6.62|6.4|6.54|6.42||6.34|6.3|6.4|6.5|6.38|6.8|6.58|6.46|6.46|6.4|6.36|6.3|6.34|6.24|6.34|6.38|6.5|6.58|6.62|6.5|6.36|6.44|6.44|6.4|6.2|6.3|6.2|6.54|6.46|6.66|6.7|6.78|6.94|6.92|7.02|6.92|7.08|6.8|6.78|6.7|6.84|6.84|6.7|6.86|6.86|6.96|7|7.04|6.98|6.88|7.04|6.78|7.1|6.94|6.86|7.12|7|6.82|7.32|7.46|7.4|7.5|7.38|7.6|7.5|7.16|7.72|7.3|6.9|6.88|6.6|6.12|6.3|6.02|6.2
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC|15.26|15|14.92|15.04|14.94|14.76|14.68|14.66|15.26|14.78|14.2|13.5|13.36|13.06|13.02|12.78|12.88|12.96|13.04|13.2|13.28|13.34|13.52|13.4|13.34|13.46|14|13.76|14.12|14.34|14.52|14.5|14.38|14.02|14.22|14.34|14.12|13.94|13.88|14.2|14.2|13.9|13.92|13.84|13.9|13.74|13.56|13.86|14.1|14.16|14.06|14.36|14.48|14.22|14.4|14.44|14.1|14.12|14.26|14.34|14.5|14.56|14.32|14.2|14.1|14.4|14.42|14.58|14.54|14.86|15.16|15.08|15.32|15.28|15.36|15.32|15.88|16.12|16.1|16.64|17|17.02|16.6|16.6|16.5|16.56||16.38|16.46|16.4|16.82|17.14|16.56|17|16.8|17.06|16.96|16.28|16.2|16.2|16.2|||15.82|15.94|15.2|15.1|14.96|15.14|14.84|14.7|15.08|15.02|15.2|15.32|14.82|14.26|14.4|14.22|14.04|14.22|13.96|14.64|15.36|15.02|14.28|13.62|13.46|13.44|13|13.12|13.18|13.34|13.24|12.88|12.76|12.6|12.62|12.64|12.84|12.9|12.64|12.88|12.8|12.78|12.84|12.62|12.9|12.9|13.4|13.7|13.52|13.56|13.52|13.02|13.24|13.82|13.54|13.74|13.8|13.7|13.54|12.66|12.58|12.26|11.74|11.7|11.48|11.28|11.62|11.76|11.5|11.48|10.98|11.36|11.52||11.5|11.6|11.64|11.68|12.1|12|12.06|12.2|12.1|12.06|12.04|12.2|12.26|12.38|12.52|12.5|12.48|12.44|12.14|12.14|12.14|12.08|11.82|11.74|11.66|11.68|11.66|12.2|12.06|12.62|12.54|12.4|12.66|12.32|12.6|12.5|12.14|12.44|12.4|11.64|11.38|11.42|11.26|10.92|10.7|10.74|10.84|10.8|10.82|10.18|10.24|10.1|10.8|10.76|10.9|10.9|11.1|11.2|11.5|10.9|10.7|10.66|11.02|10.78|11.18|12|12.5|12.6|12.74|13.04|13.62|14.12|14|14|13.98
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|74.4|73.78|73.46|73.62|73.72|73.94|72.3|72.1|73.5|73.1|73.58|73.78|74.86|75.8|75.64|74.74|75.26|82.82|80.66|81.8|83.2|83.74|81.88|82.1|82.42|81.5|79.22|79.08|80.8|80.86|80.42|80.68|82.58|83.52|81.38|79.9|78.76|76.24|75.8|77.94|79.24|78.98|78.1|76.1|76.96|78.72|78.48|78.16|77.5|77.2|78.98|81.36|82.5|81.24|80.76|78.46|76.84|78.2|78.9|78.5|77|77|73.68|71.72|70.74|72.36|73.12|72.82|71.72|72.28|74.56|73.92|74.82|74.96|74.64|75.08|75.4|75.9|75.1|82.14|84.4|84.28|82.2|81.88|82.1|83.22||82.88|83.54|82.74|83|84.24|83.96|84.96|85.12|85.6|86.94|86.44|85.52|83.76|82.64|||79.48|78.42|81.56|82.1|83.82|84.28|82.34|82.42|80.42|79.78|80.92|82.3|84.36|78.5|80.78|78.68|80.42|83.76|82.08|84.52|87.52|88.64|90.04|92.5|93.68|92.26|93.3|90.84|90.12|89.76|93.14|93.24|95.22|95.8|95.28|96.08|95.34|96.78|98.64|95.74|99.9|99.12|94.06|94.24|99.36|98.84|96.86|95.78|96.76|94.96|94.64|94.04|92.78|94.24|92.28|91.62|92.98|91.9|90.4|87.96|85.06|85.58|84.6|83.54|81.06|78.42|76.96|77.26|76.66|76.36|77.9|78.46|78.76||78.24|76.86|72|78.08|78.1|76.9|78.5|78.4|77.78|77.88|78.52|77.1|75.7|76.34|77.66|76|74.5|74.28|73.8|72.92|73.76|73.52|72.8|71.9|71.46|73.48|72.88|74.44|75.22|76.14|74.02|68.1|69.3|66.68|65.4|63.58|61.94|64.46|64.56|63.16|62.9|64.18|62.04|60.46|59.64|59.04|58.82|59.26|58.78|57.16|55.88|52.26|53.3|54.4|54.68|54.76|56.4|55.62|56.82|52.62|52.68|52.16|51|53.6|51.34|52.72|54.48|55|54.8|53.94|55.02|56.56|58.28|62.48|62.52
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC|7.5|7.404|7.362|7.512|7.478|7.476|7.386|7.384|7.54|7.594|7.682|7.8|7.894|8.116|8.102|8.2|8.386|8.67|8.662|8.42|9.574|9.762|9.53|9.632|9.506|9.4|9.47|9.28|9.18|8.734|8.572|8.884|9|8.626|8.216|7.914|7.758|7.822|8|8.57|8.674|8.416|8.276|8.29|8.06|7.62|7.444|7.498|7.568|7.646|7.782|7.92|8.062|8.02|8.116|8.13|8.262|8.302|7.794|7.912|7.78|7.954|8.038|7.95|7.89|8.016|8.15|7.898|7.776|7.722|7.922|7.88|8.076|7.882|7.72|7.882|7.76|7.84|7.944|7.77|7.628|7.814|7.922|7.56|6.758|6.824||6.97|6.726|6.514|6.542|6.606|6.454|6.574|6.406|6.636|6.898|6.892|6.634|6.644|6.69|||6.382|6.334|6.612|6.52|6.41|6.28|6.12|5.91|6.18|6.2|6.38|6.46|6.48|6.38|6.655|6.775|6.82|6.99|6.75|6.975|7.045|7.475|7.55|7.59|7.32|7|7.03|7.18|7.11|7.035|6.885|6.99|7.125|7.245|7.36|7.575|7.485|7.58|7.555|7.665|7.77|7.725|7.595|7.895|7.99|7.61|7.305|7.25|6.985|7.6|7.6|7.495|7.74|7.705|7.685|7.805|8.995|9|8.89|8.84|8.795|8.65|8.46|8.28|8.065|8.27|8.23|8.145|7.81|7.675|7.525|7.65|7.585||7.52|7.735|8.58|8.27|8.44|8.31|8.05|8.445|8.06|8.27|8.385|8.185|8.405|8.47|8.775|8.62|8.51|7.9|7.915|7.835|8.075|8.125|7.57|7.755|7.96|8.27|8.095|8.555|9.64|9.62|9.17|8.15|8.305|7.73|7.365|6.905|6.505|6.805|6.875|6.785|6.695|6.67|7.03|6.55|6.35|6.43|6.355|6.53|6.355|5.905|5.72|5.41|5.5|5.645|5.89|6.06|6.36|6.2|6.34|6.035|6.155|6.405|7.08|7.505|7.47|7.405|8.345|8.34|8.235|8.495|9.27|9.565|9.73|10.12|10.57
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC|5.05|5.1|5.05|5|5.1|4.76|4.72|4.78|5|5|5|5.05|5.15|5.15|5.15|4.84|4.7|4.84|5.25|5.2|5.2|5.3|5.25|5.3|5.2|5.2|5.2|5.2|5.15|5|5.25|5.1|5.1|5.1|5.1|4.92|4.82|5.05|5|5.15|4.94|4.74|4.84|4.84|4.9|4.84|4.78|4.8|4.76|4.74|4.56|4.64|4.66|4.68|4.7|4.62|4.64|4.58|4.48|4.48|4.5|4.46|4.32|4.04|4.1|4.14|4.24|4.5|4.5|4.46|4.36|4.48|4.62|4.38|4.36|4.54|4.44|4.48|4.44|4.44|4.4|4.4|4.4|4.5|4.46|4.44||4.5|4.38|4.4|4.5|4.52|4.54|4.54|4.3|4.6|4.42|4.66|4.62|4.7|4.7|||4.5|4.6|4.76|4.52|4.61|4.74|4.72|4.76|4.61|4.66|4.63|4.85|4.5||4.71|4.7|4.61|4.75|4.48|4.61|4.7|4.6|4.73|4.8|4.79|4.75|4.79|4.85|4.82|4.92|4.94|4.82|4.9|4.93|4.77|4.76|4.8|4.69|4.72|4.64|4.69|4.63|4.53|4.46|4.62|4.66|4.56|4.79|4.79|4.78|4.74|4.63|4.67|4.73|4.65|4.56|4.58|4.64|4.59|4.59|4.57|4.5|4.53|4.4|4.52|4.45|4.57|4.5|4.33|4.3|4.52|4.56|4.68||4.56|4.5|4.51|4.42|4.4|4.69|4.56|4.57|4.58|4.68|4.74|4.64|4.74|4.82|4.75|5|4.9|4.73|4.72|4.57|4.85|4.86|4.99|5.2|5.3|5.3|5.3|5.3|5.3|5.3|5.3|5.04|5.02|5|4.45|4.42|4.4|4.6|4.53|4.98|4.94|4.99|5.08|5.1|5.16|5.1|5.1|5.1|4.9|4.86|5.02|4.94|5.04|5.04|4.94|4.94|5.32|5.14|5.3|5.32|5.36|5.38|5.54|5.7|5.62|5.68|5.7|5.7|5.7|5.7|5.8|5.84|6.04|6.02|6.02
03111|6326|/equities/bauer-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||6.1|6.12|6.24|6.24|6.26|6.26|6.26|6.26|6.26|6.26|6.26|6.24|6.24|6.26|6.26|6.26|6.24|6.26|6.24|6.22|6.24|6.22|6.24|6.24|6.24|6.22|6.24|6.26|6.4|6.4|6.4|6.4|6.42|6.4|6.4|6.4||6.4|6.4|6.4|6.34|6.38|6.4|6.4|6.36|6.3|6.32|6.28|6.32|6.3|6.32|||6.3|6.28|6.32|6.3|6|6.02|6.16|6.12|6.12|6.14|6.24|6.1|6.04|5.98|6|5.94|6|6.02|5.9|6.04|6.06|6.06|6.02|6.02|6|6.02|6|6.02|6|5.9805|5.9209|5.9408|5.9408|5.9408|5.9607|5.9209|5.9607|6.0203|6.0004|6.0004|6.1991|6.3183|6.4574|6.4574|6.517|6.4772|6.4176|6.4176|6.358|6.3978|6.3183|6.358|6.358|6.1792|6.1991|6.0799|6.219|6.2984|6.1395|5.9607|5.8613|5.7818|5.8613|5.8613|5.9011|5.9408|5.8613|5.9408|5.8216|5.6825|5.7024|5.6626|5.762||5.7222|5.6626|5.6825|5.8613|5.7024|6.0799|6.2786|6.358|6.4574|6.5766|6.5766|6.6362|6.5965|6.6163|7.2919|6.6561|7.272|7.3515|7.2521|7.2521|7.5303|7.3912|7.4906|7.4906|7.2521|7.1131|6.974|6.8945|6.7951|6.7554|6.6561|6.4772|6.3779|6.5567|6.5567|6.4971|6.4574|6.517|6.6362|6.358|6.5567|6.5567|6.8349|6.7554|6.7355|6.7554|6.5766|6.6362|6.6163|6.4971|6.3978|6.358|6.358|6.3183|6.2786|6.4574|6.5567|6.4971|6.7753|6.5369|6.2587|6.2984|6.2388|5.9607|6.9541|7.0733|7.1528|7.4707|7.3515|7.0534|7.4906|7.6098|7.7886|7.729|7.6296
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC|47|||||47.4|||42.6|42.6|44.3||47.1||52.4|49.1|49.6|49.5|48.4|48.4|49.4||46.9|48.7|51.6|48.5|48.5|48.5|47.6|46.2|48.6|48.2|49.3|48|50.8|50.6|50.8|50.6|51.8|52|52|51.2|51.4|51.4|50.4|53|50.4||51.4|52||51.4|52.6|53.6|53.6|53.8|55.6|54.6|52.2|53.4||56.4|55.2|55.8|52.4|54.4|55.2|54.8|53.8|55|56|54.4|55.4|56.4|56.4|56.4|56.6|55.2|54.4|54.4|57|54.6|55.2|57.6||57.8||56.2|54|56.6|55.8|55.8|53.8|56.2|57.4|58.6|56.6|58|59.8|||||59|60|56.2|58.2|57.6|55|55|55|55|55.6|55.6|55.6|55|57|52.8|56|56|54.8||56|55.8|55.6|54.4|54.4|54.6|54.6|54.4|53.8|||53.2|53|53.8|53|52|52.4||55.8|54.6|53|54.6|53.2|53.2|54|53.6|53.2|53.2|55.6|54|56|56||56.8|56.8|54.2|55.6|56.6|55.8|55|52|52.8|53||53.2|54.4|54|57.6||55|60.6|55||55||55.6|56.8||55.8|||59.2|59.2|57|56.8|54.4|57|57.6|59.8|60.2|63|63|63|63|64.8|63|63.8||58.4||59.6|63.4|64.2|64.8|58.4|60|61.6|62.8||61.8|62||60.2|62|57.2|60.2|53.6|50|48.6|47.8|48.5|47.6|46.8||49||44|47|48.4|49.7|50|52||56.6|50.2|52||54.2|56.2|56.2|56.4|63.6|61.2|59.8|60|60.8|60|60.8|61|61.4
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP|32.1|30.8|30.35|30.5|30.55|30.55|30.3|31|31.5|31.4|31.9|32.15|32.45|32.5|32.6|33.35|35.55|36.7|36.75|38.05|37.9|37.85|37.75|38.05|37.85|38.1|37.75|38|37.45|37.6|37.1|36.75|37.3|37.3|37.3|37.5|37.45|37.3|37.15|37.3|37.35|37.5|37.5|37.5|37.5|37.5|37|36.85|37.2|37.7|38.05|38.8|38.65|38.4|38.7|38.65|38.5|38.6|38|37.8|38.75|39.3|38.45|37.65|37.5|38.2|38.2|38|37.6|37.8|38.35|37.85|38.1|37.5|37.4|37.6|37.3|36.35|36.55|38.5|38.35|38.45|37.75|37.8|37.9|38.25||38.45|38.8|38.35|39.5|39.55|39.45|39.3|39.3|39.35|39.1|38.7|38.25|38|38.15|||37.8|39.65|40.05|40.1|40.05|39.9|40|40.1|40.5|40.6|41.4|41.5|41.6|39.65|40.3|40.05|39.9|40|39.7|40.9|41.3|40.95|41.35|41.6|41.25|40.8|42.3|41.4|40.85|40.2|40.5|40.5|40.85|40.4|41|41.45|41.2|41.55|42.3|42.1|42.15|41.9|41.55|41.3|41.35|41.4|41.9|41.4|42|42.25|41.95|41.8|42.5|42.8|42.7|42.85|43.6|43.8|43.85|43.8|43.1|42.55|42.3|42.45|41.9|42.2|42.65|43.2|43.4|43.15|42.7|43.15|43.55||43.15|43.65|43.85|43.45|43.9|43.65|44.05|45.35|45.85|45.5|45.5|45|44.85|45.15|45.2|45.55|46|46.05|46.5|46.65|46.45|47.2|47.8|47.9|47.3|46.45|46.5|45.25|45.5|44.7|45.8|45.9|45.7|45.5|45.25|45.1|44.3|44.95|44.9|45.6|45.35|44.85|43.8|42|41.55|40.9|40.8|40.65|40.85|40.2|40.45|40.55|41.25|41|41.1|41.35|41.95|42.15|42.25|40.15|39.7|39.2|39.8|40.9|39.45|40.3|41.6|41.7|41.7|42.35|42.5|43|43|43.5|43.6
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|32.36|31.26|31|31.32|31.92|30.82|30.72|30.92|31.48|32.72|33.46|35|35.38|35.42|35.66|35.18|35.16|34.88|34.04|34.16|34.48|33.76|33.92|32.46|33.54|33.38|33.14|33.04|33.62|33.46|31.34|33.4|33.72|33.38|33.96|33.48|32.62|32.96|33.52|34.3|35|34.18|33.86|33.54|32.92|32.66|33.32|33.56|31.8|32.5|33.62|34.24|34.6|34.4|34.78|34.92|36|35.76|35.46|35.68|35.36|36.26|35.02|34.56|34.68|36.16|36.1|36.36|36.34|36.34|37.84|36.8|38.56|38.46|38.16|38.92|38.98|38.7|38.32|38.4|37.6|37.62|36.96|34.5|38.66|39.64||39.62|38.78|38.14|39.06|39.8|39.54|39.98|40.32|40.64|40.42|39.22|39.1|39|38.28|||37.84|38.04|40.18|41.5|40.64|41.24|40.2|40.26|40.2|39.96|42.16|42.92|43.2|42.7|44.38|44.08|44.02|43.96|43.12|44.56|45.36|44.72|45.2|44.42|42.36|43.28|47.88|49|48.78|47.58|48.8|47|50.85|50.95|49.94|48.88|47.28|46.2|45.18|49.04|49.96|50.05|49.64|50.45|51.45|51.5|52.2|51.85|52.15|52.9|54.7|53.55|53.55|54.35|52.85|51.65|53.15|53.75|52.05|50.45|50.3|49.98|48.9|46.92|45.34|45.5|45.42|45.2|45.26|44.8|44.16|44.44|44.2||43.9|43.64|42.7|42.44|42.6|42.32|43.06|43.18|42.8|41.26|40.76|40.1|40.88|41.46|42.1|40.94|40.24|40.32|40.78|40.98|42|41.68|41.06|40.7|40.32|39.7|38.6|38.28|40.46|41.32|41|37.78|38.04|37.06|36.22|34.86|34.24|33.96|33.84|34.52|34.5|33.28|33.5|32.36|32.58|31.6|32.9|33.36|34.36|33.5|33.22|31.72|32.62|32.02|31.08|31.44|32.82|32.48|32.82|30.58|30.48|29.68|29.04|29.7|30.08|30.58|31.38|31.92|31.86|31.34|31.3|33.26|34.6|36.64|38.68
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP|45|45.3|45|44.5|45.15|44.6|44|44.2|42.45|45.55|45.45|45.2|46.65|45.05|44.7|45.85|45.9|46.5|47|47|47.25|47|46.15|47|47|47|47|47.45|47.05|47.2|47.05|48.2|47.7|47.25|46.35|46.5|46.55|45.55|45.1|47.75|48.7|48.65|47.55|47.15|46.7|48|47.6|47.95|48.75|48.35|48.4|49.3|49.6|49.85|49.95|49.8|50|49.4|48.8|48.8|48.8|49|48.4|47.25|47|48.05|49.05|47.9|47.05|47.55|47.45|47.85|48.1|48.4|48.55|47.9|47.85|46.6|45.85|47.3|48.25|47.65|46.2|47.65|48.7|49.8||48.4|49.35|48.95|49.2|49.3|47.85|45.9|48.65|49.45|49.65|50.8|50.5|49.85|49|||49.55|49.6|48.1|48|47.8|48.5|48.8|49.15|47.3|46.4|47.3|46.6|46.35|45.7|45.55|45|46.85|47|46.5|48.5|48.5|48.8|49.8|49.3|48|48.5|48|48|48.15|48.5|49.3|49|49.4|49.1|48|47.05|47.5|47.55|45.5|45.55|45.5|45.55|45.5|45.65|45.75|45|45|44.5|44.85|45.55|44.55|44.5|45|44.6|44.2|43.35|42.9|42.95|42.35|42.75|42.6|42.2|42.8|42.95|42.2|41.45|41.05|41.85|40.15|39.95|39|39.05|39.9||39.4|37.95|37.4|37.25|37.15|35.25|34.85|35.4|35.4|36|36|36|36|36.1|36.1|36.05|35.2|33.85|33.8|34.95|34.15|34.6|32.2|32.25|33.15|31|31|31|30.8|31.5|29.7|29.7|29|30.55|30.55|30.05|29.55|29.3|29|30|30.6|30.15|29.2|28.7|28.5|28.2|28.6|28.5|28.8|28.3|29.1|28.75|29.2|29.95|32.05|32.6|32.9|32.7|33.8|33.6|33.5|33.2|32.5|32.5|32.8|32.05|33.6|34.05|34.6|34.7|34.45|34.25|35.75|35.3|34.8
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC|3.75|3.88|3.78|3.83|3.82|3.83|3.83|3.83|3.91|3.95|3.84|3.82|3.8|3.95|3.81|3.82|3.8|3.94|3.95|4.14|4.1|4.18|4.35|3.99|3.77|3.82|3.78|3.81|3.85|3.79|3.8|3.76|3.63|3.8|3.78|3.68|3.67|3.79|3.66|3.88|3.65|3.75|3.89|3.71|3.53|3.4|3.94|4.05|4|4.18|4.35|4.38|4.41|4.4|4.4|4.46|4.45|4.46|4.41|4.59|4.52|4.53|4.3|4.42|4.3|4.35|4.48|4.51|4.33|4.24|4.47|4.45|4.18|4.27|4.2|4.05|4.62|4.66|4.66|4.68|4.71|4.56|4.8|4.83|4.73|4.72||4.82|4.79|4.7|4.84|4.83|5.04|5.18|5.34|5.46|5.16|5.26|5.4|4.88|4.8|||4.96|5.22|5.14|5.2|5.2|5.26|5.42|6.1|6.3|6.3|6.39|6.3|6.32|6.42|6.3|6.04|6.07|6.1|6.14|6.23|6.26|6.34|6.3|6.2|6.25|6.19|6.31|6.41|6.43|6.49|6.5|6.61|6.93|7.01|7.01|7|7.1|7.32|7.36|7.48|7.5|7.6|7.65|7.43|7.55|7.8|7.9|7.97|7.87|7.8|7.65|7.07|7.12|7.12|7|7.42|7.45|7.41|7.54|7.6|7.57|7.29|6.61|6.39|6.26|5.72|5.72|5.6|5.37|5|4.95|5.07|4.8||5|5.07|5.05|5.5|5.5|5.37|5.35|5.63|5.65|5.95|6.6|6.79|7.02|7.1|7.13|7.2|7.3|7.09|6.92|6.85|6.95|7.4|7.81|6|4.55|4.495|4.355|4.25|4.41|4.285|4.25|4.4|4.325|4.345|4.395|4.505|4.505|4.435|4.485|4.34|4.405|4.355|4.355|4.27|4.31|4.22|4.4|4.4|4.45|4.36|4.485|4.355|4.335|4.275|4.4|4.255|4.3|4.405|4.5|4.34|4.22|4.2|4.125|4.745|4.995|5.51|5.72|5.92|6.07|6.12|6.04|6.01|5.7|6.36|6.45
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC|2.39|2.38|2.43|2.47|2.47|2.475|2.435|2.49|2.495|2.455|2.46|2.5|2.315|2.3|2.35|2.45|2.44|2.48|2.505|2.595|2.61|2.57|2.52|2.645|2.63|2.67|2.65|2.65|2.6|2.505|2.35|2.955|3.065|2.99|2.93|2.985|3.005|2.905|3.02|3.12|3.04|3.05|3.085|3.005|3|2.96|2.96|2.955|3.095|2.96|3.095|3.15|3.105|3.01|2.99|3|2.985|2.95|3.11|2.985|3.05|3.2|3.005|2.98|3.05|2.97|2.91|3|3.05|3.1|2.875|2.79|2.79|2.835|2.85|2.605|2.75|2.625|2.74|2.77|2.77|2.8|2.79|2.79|2.835|2.8||2.955|2.93|2.89|2.845|3.015|2.905|2.88|3.04|3.07|2.875|2.86|2.85|2.835|2.835|||2.835|2.795|2.805|2.8|2.885|2.905|3.115|3.02|3.005|3.03|3.115|3.17|3.03|2.885|3.16|3.22|3.415|3.31|3.25|3.32|3.475|3.45|3.575|3.52|3.55|3.415|3.515|3.55|3.315|3.2|3.5|3.405|3.275|3.375|3.495|3.56|3.595|3.64|3.525|3.6|3.8|3.68|3.515|3.65|3.7|3.805|3.8|3.775|3.805|3.83|3.815|3.77|3.89|3.93|3.915|3.9|4.1|4.15|4.1|4.1|4.265|4.25|4.265|4.28|4.08|3.94|3.84|3.92|3.875|3.77|3.75|3.75|3.75||3.75|3.845|3.78|3.715|3.92|3.92|3.935|4.18|3.99|3.93|4.045|3.945|3.82|4|4.09|3.71|3.48|3.32|3.44|3.4|3.3|3.14|3.1|3.11|3.125|3.1|3.055|2.85|3.04|3.025|3.015|3.005|3.05|3.085|3.02|3.065|3.115|3.06|3.035|2.92|2.82|2.83|2.815|2.75|2.75|2.885|2.75|2.74|2.76|2.705|2.645|2.6|2.56|2.605|2.62|2.685|2.69|2.53|2.465|2.33|2.35|2.22|2.405|2.595|2.53|2.815|2.865|3.105|3.055|3.065|3.05|3.1|3.2|3.37|3.325
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP|31.1|30.76|30.4|30.6|30.78|30.58|30.32|30.22|30.98|31.46|31.36|31.5|30.76|32.1|31.98|31.28|32.02|32.16|32.24|32.56|32.62|32.78|32.5|33.1|33.38|33.32|33.16|33.36|33.72|34|34|34.92|35.44|35.4|34.7|34.4|34.36|34.32|34.9|35.42|35.7|35.54|34.06|33.98|31.6|31|30.58|30.84|31.24|31.46|31.72|31.98|31.5|31.86|32.66|32.38|32.78|32.12|32.16|32.6|32.66|33|33.4|33.14|32.9|33.58|33.7|33.88|33.94|34.4|35.2|35.28|35.12|34.8|34.8|34.52|35.18|35.42|34.2|37.62|37.72|37.82|37.72|37.78|38.04|38.24||37.26|36.08|36.08|36.82|36.88|36.98|38.18|38.6|38.68|39.08|38.88|38.9|38.48|38.76|||38.42|38.46|39|38.94|38.98|39.44|38.74|38.3|38.58|38.12|38.86|39|38.34|36.8|38.02|37.38|37.5|37.3|37.3|36.84|37.6|37.9|37.7|37.78|37.94|37.42|37.42|37.38|38.02|37.94|37|36.9|36.7|36.54|35.36|35.36|34.2|33.3|31.9|31.86|32.3|32.1|31.74|31.84|31.86|31.74|31.5|31.06|31.5|31.76|31.54|31.48|31.22|30.84|30.32|30.04|30.16|29.68|29.32|29.7|28.86|29.04|28.78|28.9|28.3|28.38|28|27.56|27.16|27|27|27.36|27.66||27.46|27.52|27.22|26.98|27|26.84|26.56|26.38|26.78|27.1|27.16|26.84|26.74|27.08|27.26|27.54|27.32|27.14|27.02|26.94|27.52|27.62|27.44|27|26.62|26.54|25.2|26.58|26.08|26|26.2|25.24|24.62|28.92|28.56|28.5|27.68|28.06|28.4|28|27.62|27.62|27.56|27.18|26.5|25.74|26.42|26.24|26.42|26.3|26.2|25.46|25.4|26.1|25.6|25.94|26.18|26.44|25.96|25.38|25.66|26.26|25.98|26.78|26.5|26.52|27.48|27.32|27.4|27.92|27.98|28.84|29.1|29.04|28.68
03119|19781|/equities/biotest-ag-st|DAXCLASSIC|42|42.4|42.4|42.4|42.6|42.4|42.4|42|42.6|42.6|42.4|42|42.4|42.4|42|42.2|42|42|42|42.4|41.4|42.4|42.4|42.4|42.4|42.4|42.6|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.2|42.4|42.2|42.2|42.4|42.4|42.4|42.4|42.4|42|42|41.4|42.4|42.4|42|42.6|42.2|42.2|42.6|42.6|42.4|42.2|42.2|42.6|42.6|42.2|42.4|42.4|42.4|42.2|42.6|42.6|42.6|42.8|42.6|42.8|42.6|42.6|42.2|42.6|42.6|42.6|42.2|42.6|42.6|42.6|42.6|42.8|42.4|43|43.2||42.2|42.2|42.6|41.8|41.4|42.4|42.2|42|41|41.8|41.8|42.6|42.4|42.6|||42.4|42.4|42.4|42|42.5|41.8|42.2|41.1|43.1|42.9|42.9|43.1|43.1|42.3|42.3|42.1|42.5|42.7|42.7|42.5|42.7|42.7|42.7|42.7|42.7|42.7|42.7|42.5|42.7|42.7|42.7|42.6|42.6|42.3|42.6|42.6|42.6|42.4|42.6|42.4|42.4|42.7|42.4|42.5|42.7|42.7|42.4|42.6|42.6|42.6|42.4|42.5|42.3|42.5|42.7|42.7|42.7|42.7|42.8|42.8|42.5|42.8|42.8|42.9|42.8|42.5|42.5|42.8|42.3|42.1|43.1|42.9|42.9||42.8|43|42.9|43.1|43.1|43.1|43.2|43.1|43.2|42.9|42.8|43|42.5|43.1|43.1|43|43|43.3|43.1|43|43.4|43.3|43|42.3|42.3|42.7|42.7|42.5|42.2|42.9|42.3|42.2|42.7|42.2|42.2|42.6|42.6|42.6|42|42.8|42.5|42.5|42.3|42.3|42.2|41.5|42|41.9|41.9|42.3|42.1|42|41.6|41.8|41.8|41.5|41.8|41.6|42.1|42|41.9|41.1|41.3|41.6|41.5|41.9|42.3|41.1|41.5|41.1|42.1|42.1|41.9|42.5|42
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC|31|31.4|31.2|31.4|31.4|31.2|31.2|31.2|31|31.2|30.8|31.2|31|30.8|31.2|31.8|31.6|31.2|31.8|31.4|31.4|31.2|31.4|31|31.6|31.8|32|32|31.8|31.8|32|31.6|31|30.8|31.2|31.4|31.4|31.2|31.4|31.4|31.8|31.6|31.6|31.4|31.4|31|31.4|31.2|31.6|31.4|31.4|31.2|31|31.2|31|31.6|31.6|31.8|31.6|31.4|31|31.6|31.6|31.6|30.8|31.8|31|30.6|30.8|31.4|31.4|31.8|30.6|31.2|31|31.2|32|31.8|32|31.6|31.2|31.2|31.6|31|31.2|31.8||32|31.8|31.8|31.6|31.2|31.4|31.2|30.6|30.6|30.4|30.6|30.8|30.8|30.6|||29.6|30|30|31.2|31.7|31.6|31.4|31.4|31.7|33|32.5|32.5|33.4|33.3|33|33.6|33|32.6|32|32.6|32.8|33|32.6|33.1|33|33.3|33.4|33|33.2|32.7|33|33.1|33.6|33.3|32.8|33|33.4|33.4|33.4|33.4|33.6|33.2|33.2|32.8|33.2|33.6|33.2|33.1|33.6|33.5|33.4|33.7|33.7|33.9|33.5|33.1|33.2|32.8|32.6|33.5|33.5|33.8|33.8|33.8|33.7|33.6|33.6|33.5|33.9|34|34.4|33.2|33.3||33.6|33.7|33.8|33.7|33.9|33.1|33|33.5|33.6|33.9|34.1|33.8|34.2|34.2|34.1|34.4|34|34|34.4|34.5|33.5|34.1|34.4|34.2|33.5|34.1|33.6|34|34.5|34.4|34|33|34.7|34.4|34.6|34.4|34.6|34.5|34.3|34.5|34.1|34.6|35|35.3|35.2|34.9|34.4|34.1|34.4|34|34.7|34|34.4|34|34.2|34.5|34.7|34.5|34.7|34.4|33.5|33.8|34.3|34.8|34|34.9|34.9|34.7|35.1||35.2|34.7|34.9|35|34.9
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE|89.6|89.35|89.1|89.45|90.35|91.8|90.35|90.2|90.95|91.4|91.4|91.05|91.95|94.15|94|94.5|96.05|95.75|95.8|96|96.5|102|100.5|98.9|98.7|101|99.85|99.95|98.95|97.9|97.9|97.85|97.7|98.95|98.95|98.45|98.1|99.35|100.2|101.9|102.3|103.4|103|101.5|99.95|99.55|99.5|99.1|99.45|101.4|101.2|101.6|102|102.3|103.2|102.8|101.9|100.3|99.5|98.5|99|99.2|97.5|96.2|94.05|97|97.3|96.15|96|96.05|97.65|97.25|96.95|95|93.65|93.75|94.6|94.35|103.8|103.3|103.3|101.6|98.35|95.55|94.75|94.75||93.25|94.9|94.05|94.9|94.65|93.65|93.35|96.45|96.9|96.3|96.85|96.05|95.85|94.1|||92.05|93.2|94.7|94.25|94.15|93.4|91.55|91.9|91.75|90.25|91.2|91.35|90.7|87.2|88.4|88.5|87.5|87.6|88.25|89.85|90.35|92.8|93.1|93.25|91.55|90.4|90.35|89.15|89.6|89.4|89.85|89.7|90.35|91.5|91.1|90.15|89.95|89.75|90.1|89.9|90.6|89.45|89.35|89.2|89.35|87.45|86.6|84.8|85.05|86.15|85.7|85.55|85.65|84.5|84.1|84.65|85.75|85|85.05|84.5|85.35|84.5|84|83.7|82.15|82.7|81.6|81.4|80|79.45|79|78.75|79.5||79|79.15|79.1|78.85|79|78.3|79.5|80.55|80.9|80.05|79|79|81.55|81.55|81.25|80.65|80.9|80.4|79.2|78.6|78.75|79.1|78.35|78.6|79.2|79.15|78.05|77.15|79.9|79.85|79.15|76|75.65|76.35|75.6|72.65|71.35|75|74.9|73.7|73.1|73.55|72.75|72.3|70.85|71.15|72|72.1|71.05|69.2|69.1|67.25|66.75|66.15|66.05|67.5|67.3|66.7|67.65|65.4|65.6|64.6|66.5|67.5|66.5|66.75|69.45|69|69.8|69.5|68.55|69.25|69.25|70.55|70.4
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP|4.46|4.35|4.38|4.35|4.29|4.3|4.3|4.32|4.38|4.35|4.41|4.405|4.32|4.295|4.29|4.27|4.27|4.225|4.165|4.24|4.3|4.29|4.26|4.25|4.24|4.235|4.235|4.135|4.155|4.17|4.17|4.15|4.225|4.27|4.265|4.295|4.28|4.235|4.24|4.295|4.26|4.275|4.35|4.335|4.295|4.265|4.29|4.335|4.28|4.325|4.335|4.45|4.53|4.58|4.5|4.495|4.45|4.37|4.31|4.28|4.23|4.255|4.195|4.115|4.065|4.11|4.025|5.78|5.62|5.45|5.24|4.915|4.47|4.475|4.415|4.435|4.37|4.44|4.45|4.52|4.46|4.375|4.285|4.18|4.205|4.26||4.41|4.38|4.36|4.23|4.17|4.015|4.01|4.04|4.055|4.075|3.98|3.955|3.94|3.9|||3.765|3.845|3.82|3.88|4.094|4.068|4.052|3.982|4.016|4.022|4.056|3.972|3.89|3.726|3.764|3.768|3.77|3.762|3.76|3.87|3.832|3.95|4.344|4.32|4.298|4.232|4.272|4.238|4.268|4.234|4.272|4.288|4.322|4.312|4.21|4.218|4.19|4.146|4.06|4.088|4.172|4.14|4.1|4.108|4.088|4.124|4.076|4.072|4.09|4.064|4.07|4.072|4.1|4.14|4.112|4.072|4.08|4.046|4|4|4.014|3.992|4.012|3.998|3.918|3.94|3.828|3.82|3.72|3.656|3.624|3.616|3.628||3.606|3.604|3.56|3.516|3.536|3.518|3.56|3.548|3.55|3.566|3.558|3.514|3.502|3.562|3.616|3.568|3.534|3.488|3.47|3.508|3.58|3.534|3.492|3.44|3.478|3.496|3.502|3.506|3.568|3.552|3.678|3.564|3.6|3.704|3.672|3.622|3.604|3.74|3.76|3.716|3.644|3.674|3.654|3.572|3.428|3.454|3.49|3.406|3.428|3.402|3.494|3.412|3.436|3.43|3.318|3.31|3.356|3.262|3.284|3.19|3.23|3.222|3.26|3.218|3.012|2.978|3.528|3.582|3.618|3.596|3.592|3.684|3.636|3.702|3.758
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC|4.75|4.74|4.67|4.66|4.61|4.71|4.56|4.54|4.54|4.65|4.59|4.71|4.69|4.62|4.53|4.55|4.52|4.53|4.67|4.72|4.64|4.47|4.45|4.42|4.39|4.45|4.41|4.42|4.55|4.41|4.39|4.47|4.4|4.38|4.09|4.08|4.1|4.1|4.11|4.12|4.2|4.2|3.98|3.96|4.07|4.01|4.25|4.45|4.48|4.3|4.66|4.66|4.72|4.78|4.65|4.68|4.67|4.68|4.68|4.7|4.74|4.7|4.78|4.73|4.84|4.8|4.74|4.76|4.58|4.73|5.04|5.04|5|5.24|5.04|5.06|5.06|5.18|5|5.2|5.06|5.08|5.5|5.5|5.5|5.7||5.8|5.94|6.06|5.9|5.94|5.8|5.62|5.62|5|5.1|5.12|5.34|5.34|5.26|||5.14|5.42|5.4|5.4|5.48|5.66|5.9|5.72|5.96|6.2|6.24|6.3|6.04|6.32|6.6|6.9|6.86|6.56|6.56|6.82|6.8|6.82|6.8|6.8|6.8|6.76|6.8|6.7|6.5|6.6|6.6|6.54|6.64|6.7|6.42|6.6|6.62|6.7|6.62|6.62|6.6|6.44|6.5|6.32|6.28|6.2|6.08|6.06|6.16|6.04|6.06|6.08|6.06|6.14|6.06|6.1|6.32|6.6|6.4|6.1|6.2|6.06|5.9|5.76|5.82|5.94|5.9|5.7|5.72|5.7|5.38|5.2|5.2||5.1|5.24|5.32|5.72|5.78|5.72|6.18|6.02|6.1|6.3|6.5|6.32|6.3|6.44|6.38|6.46|5.8|5.74|5.78|5.7|5.72|5.68|5.7|5.7|5.4|5.58|5.42|5.62|5.52|5.42|5.68|5.64|5.88|5.58|5.5|5.52|5.54|5.5|5.5|5.6|5.66|5.68|5.66|5.24|5.1|5|4.96|4.82|4.9|5|4.82|4.94|4.75|4.75|5.2|4.9|5.1|4.87|4.2|4.08|4.3|4.4|4.92|5.1|5.2|5.1|5.44|5.62|5.52|5.24|4.7|4.7|5.14|5.26|5.72
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.5|13.6|13.7|13.8|13.9|14.6|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.6|16|16|16|16|16|16|16.3|16.4|16.4|16.3|16.2|15.8|15.1|14.9|15.4|15.8|15.8|15.8|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.8|16|16|16|16.1|16.1|16.1|16.1|16.1|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.1||16|15.2|15|15|15|15|15|14.8|15|15|15.1|15.2|15.2|15.1|||15.2|15.1|15.2|15.2|15.2|15.2|15.2|15.2|15|15.2|15.4|15|15.2|15.2|15|15.2|15.2|15.2|15.4|15.4|15.6|15.6|15.6|15.6|15.6|15.5|15.4|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.6|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|15.9|16.1|16.1|16.2|16|16.1|16||16|16.1|15.8|15.3|16.1|16.1|16.1|16.1|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.3|15.9|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.5|15.7|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.5|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.6|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8|15.8
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|2.382|2.388|2.384|2.416|2.432|2.494|2.514|2.53|2.644|2.542|2.592|2.59|2.628|2.61|2.586|2.606|2.7|2.658|2.57|2.564|2.62|2.692|2.66|2.71|2.682|2.676|2.606|2.7|2.716|2.708|2.732|2.716|2.724|2.574|2.434|2.302|2.292|2.218|2.202|2.306|2.336|2.318|2.228|2.284|2.22|2.19|2.124|2.088|2.074|2.08|2.064|2.08|2.14|2.11|2.14|2.13|2.124|2.196|2.17|2.01|2.062|2.152|2.192|2.17|2.13|2.122|2.132|2.08|2.1|2.144|2.234|2.184|2.24|2.22|2.22|2.234|2.224|2.49|2.446|2.492|2.486|2.474|2.49|2.532|2.656|2.678||2.634|2.634|2.528|2.494|2.5|2.48|2.53|2.44|2.446|2.42|2.4|2.084|2.128|2.16|||2.02|2.014|2.466|2.494|2.418|2.416|2.266|2.294|2.262|2.264|2.32|2.308|2.244|2.13|2.218|2.242|2.224|2.326|2.242|2.324|2.386|2.524|2.516|2.554|2.566|2.512|2.506|2.404|2.316|2.286|2.368|2.38|2.564|2.538|2.524|2.576|2.318|2.122|2.232|2.196|2.238|2.184|2.164|2.318|2.29|2.258|2.202|2.22|2.206|2.228|2.22|2.18|2.204|2.172|2.118|2.086|2.112|2.11|2.09|2.112|2.138|2.06|2.054|2.06|1.983|2.038|2.058|1.95|1.853|1.855|1.817|1.847|1.782||1.706|1.708|1.717|1.677|1.682|1.652|1.767|1.997|2.062|2.086|2.1|2.112|2.112|2.234|2.282|2.258|2.246|2.198|2.1|2.292|2.216|2.2|2.14|2.11|2.09|2.024|1.986|2.002|2.054|2.11|2.03|1.914|1.894|1.8|1.756|1.72|1.662|1.689|1.652|1.58|1.609|1.607|1.481|1.436|1.4|1.398|1.398|1.379|1.357|1.284|1.275|1.259|1.252|1.247|1.241|1.238|1.257|1.224|1.215|1.157|1.124|1.1|1.122|1.195|1.185|1.198|1.304|1.367|1.394|1.389|1.373|1.422|1.481|1.491|1.46
03126|19866|/equities/metro-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|89.5|88|87|86.8|87.4|88.1|87.8|88.5|89.4|89.2|89|90|89.6|91.2|91.8|92.8|93.1|92.7|92.8|92.3|93.3|93.7|94|93.7|92.8|93.3|95.3|95.7|95|94.8|95.1|95.6|97.1|97.1|95.6|93.4|93.3|94.1|94.3|91.6|92.5|92.9|88.8|88.8|88.6|86|82.2|82.1|82.1|82.3|83.3|83.1|84.1|85|85.5|86.6|87.4|87.1|86.9|89.9|89.9|89.9|90|89|89|89.1|88.5|88.7|89.6|91.5|94.5|95.4|95|95.1|93.4|93.7|94.1|95.2|94.4|94.3|94.1|95.1|95|93.7|93.6|93.2||92.2|92.2|92.5|94|94.8|95.8|94.8|94.8|95.4|97.3|98.6|98.6|97|97.4|||95.8|94.3|95.6|94.5|95|94.4|93.1|93.3|92.2|92|92.6|92.9|93.2|90|91.7|93.1|91.4|91.4|89.6|91.5|92|92|92.3|92.2|90.8|90.4|92.6|92.9|94.5|94.8|95.3|94.6|95.4|96.1|96|95.6|95|93.9|91.6|91.4|92.9|93.2|92.5|93|94.6|93.5|90.5|91|92.8|93.7|94.8|94.2|95.5|95.6|94.9|94.5|93.6|92.7|93.1|92.4|90.2|89.1|89|90.5|88.2|88.2|87.6|87.4|87.5|88|87.3|87.7|88.1||86.8|87.2|88|87.4|87.7|86.7|87.2|89.3|90.9|89.9|91.4|91.8|92.7|94.7|96|96.4|96.5|94.8|94.2|93.5|93.1|93.5|90.7|91.5|90.6|88.6|88|88|88.7|86.2|85.9|82.2|82.6|81.6|80.5|78.1|77.5|78|78.9|78.9|79.5|78.7|79.1|78.3|76.5|74.9|75.4|76.3|74.7|73.9|73.5|70.7|71.4|71.4|72.1|73.5|74.6|75.2|75.3|73|72.4|71|71.3|72|71.5|71.5|72.6|70.4|70.7|71.5|70.5|71|69.9|72.8|75.5
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE|10.13|10.02|9.914|9.94|10.01|10.18|10.055|9.932|10.085|9.96|10.055|10.1|10.04|9.978|9.95|9.768|10.23|10.37|10.6|10.605|10.71|10.81|10.77|10.69|10.915|11.065|11.005|11.16|11.075|10.99|10.885|10.985|11.05|10.87|10.805|10.445|10.21|9.988|9.98|10.05|10.13|10.18|10.035|9.808|9.724|9.6|9.194|9.522|9.982|10.18|10.145|10.175|9.932|9.97|9.948|9.952|9.848|9.73|9.778|9.55|9.352|9.33|9.414|9.27|9.4|9.582|9.636|9.502|9.584|9.66|9.858|9.75|9.6|9.546|9.106|9.824|9.964|9.92|9.716|9.828|9.714|9.752|9.432|9.23|9.484|9.608||9.908|10.235|10.045|10.24|10.565|10.505|10.675|10.28|10.075|9.944|9.716|9.67|9.696|9.79|||9.596|9.464|9.638|9.638|9.566|9.51|9.34|9.206|8.93|8.41|9.316|9.78|9.546|8.31|8.982|9.384|9.3|9.802|9.586|10.86|11.67|11.715|11.755|11.68|11.275|10.94|11.24|11.015|10.75|10.555|10.575|10.545|10.87|10.92|11.175|10.665|10.05|10.015|10.115|10.085|10.255|10.115|10.025|9.986|9.828|9.804|10.345|10.3|10.08|9.872|9.586|9.464|9.574|9.588|9.482|9.292|9.62|9.468|9.476|9.328|9.108|9.336|9.318|9.416|9.324|9.32|9.292|8.87|8.708|8.76|8.796|8.852|8.886||8.814|8.834|8.706|8.208|8.096|7.694|7.63|7.734|7.682|7.732|7.772|7.716|7.674|7.734|7.718|7.672|7.722|7.95|7.802|7.874|7.954|7.95|7.944|8.044|8.03|8.034|7.872|7.962|7.82|7.644|7.624|7.462|7.622|8.234|8.138|8.126|7.986|8.066|8.194|8.078|8.172|8.178|8.202|8.076|8.062|7.86|7.81|7.768|7.842|7.606|7.634|7.15|7.002|7.12|7.24|7.266|7.288|7.34|7.47|6.998|7.15|6.968|7.058|7.488|7.724|7.624|7.854|7.82|8.014|7.862|7.76|7.812|7.58|7.552|7.656
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP|0.41|0.414|0.405|0.4045|0.403|0.41|0.41|0.4205|0.4015|0.4115|0.4105|0.42|0.42|0.43|0.43|0.414|0.416|0.42|0.43|0.42|0.42|0.42|0.402|0.401|0.44|0.44|0.4195|0.435|0.4355|0.4325|0.462|0.462|0.43|0.4405|0.44|0.419|0.3905|0.408|0.4095|0.415|0.39|0.382|0.398|0.39|0.3955|0.4|0.4005|0.4005|0.415|0.4|0.4|0.4005|0.391|0.3905|0.4005|0.39|0.4|0.412|0.4|0.396|0.39|0.405|0.4005|0.3945|0.405|0.392|0.39|0.42|0.3665|0.39|0.3965|0.3975|0.4195|0.4205|0.4205|0.4|0.39|0.38|0.4|0.401|0.42|0.41|0.375|0.424|0.41|0.411||0.44|0.42|0.42|0.4305|0.4205|0.42|0.39|0.4405|0.45|0.431|0.4305|0.46|0.4495|0.37|||0.367|0.3845|0.3905|0.3905|0.395|0.386|0.387|0.41|0.45||||0.575|0.575|0.575|0.575|0.58|0.575|0.575|0.575|0.578|0.594|0.6|0.6|0.588|0.588|0.578|0.601|0.6|0.601|0.6|0.601|0.606|0.622|0.626|0.642|0.654|0.682|0.65|0.69|0.693|0.684|0.66|0.6|0.618|0.6|0.581|0.577|0.572|0.578|0.565|0.56|0.539|0.546|0.546|0.54|0.54|0.531|0.56|0.527|0.551|0.53|0.551|0.55|0.504|0.482|0.4605|0.4545|0.42|0.3495|0.385|0.3815|0.39||0.4|0.499|0.5|0.541|0.541|0.556|0.563|0.624|0.613|0.623|0.67|0.64|0.71|0.73|0.691|0.699|0.761|0.782|0.781|0.773|0.8|0.74|0.45|0.2995|0.28|0.73|0.681|0.67|0.671|0.675|0.693|0.76|0.802|0.81|0.799|0.85|0.88|0.881|0.862|0.853|0.801|0.801|0.817|0.801|0.8|0.812|0.8|0.79|0.6|0.62|0.6|0.4805|0.72|0.841|0.84|0.802|0.85|0.851|0.838|0.86|0.86|0.859|0.89|0.94|0.939|1.114|1.25|1.29|1.43|1.43|1.43|1.432|1.43|1.43|1.432
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|5.8|5.5|5.9|5.7|5.6|5.75|5.3|5.2|4|||||8.5|8.85|9.35|9.7|9.7|9.7|9.65|10|10.1|10|||||10.8|||||10.4|8.8|||||||||||||8.8|9.25|9.45|9.85|10|10.2|10.2|10.1|10.2|10.2|10|9.95|10.2|10.4|10.3|10.3|10.5|10.5||11||11.4|11.5||12|12.5|12.7|12.6|12.6|12.6|12.7|12.7|12.7|13||14.1||15|15.2|15.5||15.7|15.7|15.5|15.7|15.7|15.8|15.8|15.8|15.9|16|16.2|16.2|16.3|16.4|||16.4|16.4|15.1||15.8||16.4|17.6|17.2|17.2|17.4|17.7|18|18.3|18.3|18.2||18.9|19.3|19.7|20.4|20.2|20.4|20.4|20.6|20.6|20.8|20.8|20.8|20.8|20.8|20.8|21|21.4|21.2|21|21|20.8|21.6|21.6|21.4|21.4|21.4|21.2|21.6|21.6|21|20.8|21||22.2|22|22.4|22.6|22.6|22.6|22.8|23|23.2|23.2|23.4|23.6|23.6|24.4|24.4|24.4|24.4|24.4|25.2|25.4|25.8|25.8|26||26.2|27.2|27|27.8|28|28|28|28|28|28|28.2|28|28.4|28.4|28.4|28.4|28.4|28.4|28.4|28.8|28.6|28.6|28.6|28.6|28.6|28.8|28.8|28.8|28.8|29|29|28.4|28.8|24.8|25.2|25.2|25.2|25.2|25.2|25.2|25.2|25.2|25.2|25.2|25.4|25.4|25.6|25.6|25.6|25.6|25|25.2|25.6|25.6|25.6|26|27.2|27.4|27.6|28.4|28.6|28.8|29|29|29.2|29.6|29.8|29.8|29.8|30|30.2|30|29.8|30.2|30.4
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|56.1|55.7|55.35|55.25|57.85|58.5|59.25|58.65|60.4|61.35|61.65|61.55|61.3|61.55|61.95|60.9|60.55|57.2|57.55|58.85|59.2|61.4|61.95|63.2|63|64.3|64.1|63.4|62.8|62.9|61.8|60.2|59.65|59.85|58.9|57.95|56.8|56|56.65|56.7|57.5|57.2|56.9|57.35|56.7|56.3|56.15|56.45|55.65|54.55|56|56.75|57.9|58.5|59.5|59.3|63.2|70.7|69.65|69.9|68.5|67.85|66.55|63.2|62.75|63.1|62.9|61.45|60.85|59.7|64.9|63.8|63.2|60.2|58.05|59.25|58.85|58.75|58.45|57.65|57.45|57.3|55.95|54.9|56.25|56.75||58.15|57.95|57.1|57.25|57.1|57.3|57.05|56.95|56.45|55.95|57.35|56.8|55.3|55.35|||55.15|55.25|56.1|56.25|56.5|55.5|54.15|53.9|53.95|53.95|54.7|59.2|58.5|56.45|57.8|57.55|56.55|58.3|57.65|60.35|60.9|60.25|60|59.65|59.8|59.7|60.5|62.1|62.1|61.3|62.15|60.35|61.9|62.75|63.6|64.95|63.9|63.7|63.2|61.95|63.2|65.7|65.2|65.15|64.65|63.5|63.5|63.8|65.15|65.2|64.35|64.3|64.7|65.25|63.75|63.55|62.85|62.05|62.8|63.2|63|63.1|62.4|61.05|59.45|58.9|57.5|59.3|59.25|59.35|58.6|59.1|59.7||59.3|59.3|60.05|59.05|59.95|60.15|61.7|62.3|62.15|61.4|61.05|60.15|59.5|60.3|61.2|60.7|59.7|58.6|58.6|58.65|58.55|58.4|58|54.75|53.35|54.2|53.9|55.85|58.45|57.6|54.65|51.8|51.7|50.6|47.66|47.54|46.92|47.92|48.4|48.04|47.3|47.64|47.4|46.2|45.66|45.6|46.24|46.82|47.3|45.88|45.36|43.3|43.46|45.12|45.3|45.84|46.5|45.28|42.96|41.88|41.06|40.32|40.92|42.4|42.26|43.9|47.64|49.24|49.7|49.5|49.92|51.05|51.4|52.05|52.4
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC|2.22|2.15|2.12|2.1|2.05|2.05|2.11|2.02|2.15|2.1|2.08|2.06|1.95|1.95|1.945|1.945|1.95|1.89|1.89|1.86|1.85|1.905|1.905|1.915|1.995|1.92|1.97|1.975|1.985|2|1.995|1.93|1.88|1.99|1.95|1.95|1.9|1.81|1.845|1.805|1.845|1.785|1.785|1.81|1.81|1.835|1.835|1.845|1.81|1.92|1.85|1.85|1.825|1.85|1.855|1.775|1.78|1.81|1.815|1.815|1.895|1.8|1.86|1.805|1.805|1.805|1.815|1.875|1.91|1.915|1.915|2|1.98|1.91|1.8|1.775|1.775|1.725|1.7|1.68|1.665|1.655|1.7|1.68|1.62|1.7||1.71|1.755|1.71|1.71|1.68|1.58|1.635|1.675|1.685|1.685|1.69|1.685|1.71|1.67|||1.67|1.765|1.755|1.72|1.645|1.77|1.72|1.7|1.81|1.91|1.84|1.965|1.935|1.98|1.955|2.04|1.995|2.09|2.04|2.06|2|2.01|2.1|2.11|2.16|2.27|2.27|2.16|2.09|2.27|2.34|2.25|2.18|2.2|2.27|2.29|2.38|2.29|2.23|2.3|2.3|2.3|2.28|2.21|2.29|2.33|2.33|2.3|2.37|2.4|2.36|2.31|2.36|2.33|2.32|2.38|2.31|2.41|2.39|2.35|2.28|2.28|2.3|2.28|2.2|2.25|2.3|2.49|2.29|2.16|2.18|2.3|2.25||2.18|2.17|2.19|2.28|2.2|2.25|2.28|2.48|2.43|2.24|2.24|2.14|2.07|2.06|1.915|1.805|1.78|1.78|1.755|1.78|1.805|1.83|1.78|1.82|1.85|1.85|1.89|1.87|1.87|1.76|1.855|1.72|2.07|2.08|2.14|2.04|2.05|2.06|2.04|2.04|1.975|1.97|1.9|1.83|1.855|1.86|1.985|1.945|1.955|1.95|1.92|1.915|1.89|1.905|1.92|1.95|1.92|1.95|1.945|1.975|1.91|1.955|1.955|2|1.96|2|2.05|2.05|2.05|2.06|2.06|2.06|2.08|2.08|2.07
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC|1.58|1.45|1.5|1.48|1.58|1.57|1.57|1.57|1.58|1.59|1.58|1.5|1.5|1.55|1.67|1.67|1.65|1.71|1.82|1.88|1.94|1.95|1.9|1.9|1.87|1.84|1.84|1.72|1.77|1.73|1.65|1.66|1.65|1.63|1.6|1.62|1.6|1.61|1.6|1.66|1.65|1.92|1.97|2.02|2.06|2.02|2.02|1.98|1.98|1.96|1.92|1.97|1.94|1.94|1.96|1.96|1.96|1.86|1.84|1.85|1.83|1.83|1.8|1.81|1.75|1.81|1.79|1.7|1.78|1.79|1.84|1.94|1.95|1.95|1.95|1.96|1.93|1.92|1.91|1.88|1.97|1.98|1.99|1.94|2|2.08||2.06|2.06|2.06|2.06|2.04|2.04|1.99|1.94|1.93|1.96|1.93|1.97|1.99|2.1|||2.12|2.12|2.14|2.24|2.2|2.19|2.2|2.14|2.28|2.29|2.38|2.35|2.4|2.44|2.41|2.42|2.45|2.44|2.44|2.4|2.44|2.56|2.6|2.5|2.48|2.5|2.53|2.5|2.57|2.5|2.68|2.63|2.62|2.73|2.65|2.59|2.66|2.64|2.63|2.64|2.64|2.55|2.54|2.52|2.49|2.45|2.44|2.47|2.45|2.44|2.5|2.51|2.41|2.48|2.44|2.33|2.56|2.51|2.42|2.5|2.47|2.48|2.44|2.43|2.49|2.42|2.45|2.44|2.43|2.4|2.22|2.24|2.19||2.18|2.27|2.33|2.28|2.27|2.38|2.35|2.28|2.31|2.37|2.38|2.37|2.37|2.33|2.34|2.35|2.38|2.39|2.33|2.38|2.29|2.33|2.31|2.45|2.48|2.5|2.41|2.29|2.36|2.2|2.14|2.08|2.09|2.09|2.09|2.08|2.08|2.15|2.15|2.13|2.09|2.08|2.08|2.05|2.05|1.97|2.03|2.07|1.93|1.83|1.89|1.84|1.825|1.83|2.03|2.11|2.1|2.07|2.05|2.21|2.15|2.05|2.12|2.29|2.5|2.6|2.8|2.76|2.77|2.8|2.82|2.8|2.78|2.78|2.73
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP|46.2|47.94|47.88|47.88|47.8|46.96|46.76|46.48|46.2|43.64|42.76|42|41.84|42.3|42.42|42.36|42.52|42.5|42.48|42.66|42.9|43.56|43.02|43.5|43.12|42.62|42.4|42.84|42.76|42.5|42.18|41.68|42.36|42.82|43.26|42.9|43.54|42.84|43.76|44.8|44.92|45|44.68|45|43.76|43.28|43.64|44.46|44.08|44.42|45.52|45.72|45.92|46.6|46.32|46.08|46.2|45.92|45.86|47.02|47|47.26|47.6|46.72|46.52|46.44|46.86|45.6|45.38|45.4|46.02|45.18|44.96|44.96|45.26|45.3|44.92|43.12|43.48|43.6|43.6|43.96|43.4|43.62|43.72|43.7||44.5|44.52|44.52|45.42|45.12|44.3|44.56|43.88|42.1|42.08|42|41.08|40.26|40.14|||40.42|39.2|38.7|37.7|36.88|37.5|37.2|36.62|37.56|37.36|36.22|36.36|37.44|36.28|36.88|36.5|34.3|37.54|37.2|37.64|39.42|39.4|39.4|39.44|38.96|38.4|38.4|38.18|38.16|37.88|37.46|36.58|37.3|38.1|38.06|38.42|38.18|37.94|37.36|38.02|38.62|38.5|37.52|38.52|37.5|37.86|37.5|37.5|38|37.56|37.84|37.38|37.76|38.44|37.68|36.8|38.42|40.08|40.38|39.7|39.22|38.1|37.98|37|35.76|37.14|37.2|37.82|37.6|37.42|36.78|36.44|36.64||36.52|36.68|36.44|36|36.24|36.14|37.28|38|38.12|38.9|39.4|38.74|39.76|40.32|41.26|42.06|41.94|41.02|41.24|41.58|42.78|42.86|43.16|43.72|44.38|44.08|43.58|43.72|42.44|43|43.56|41.2|41.76|40.4|39.24|38.2|37.98|38.6|38.12|38.14|37.8|39.22|39.3|38.56|37.88|36.96|37.34|38.48|39.68|39.8|39.98|38.44|38.6|38.32|37.98|38.6|39.08|38.82|37.9|36.82|36.24|35.82|35.94|37|37.16|37.08|36.66|37.14|36.92|36.44|37.4|39.24|41.26|41.88|44.32
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|31.1|31.1|30.9|31.1|30.9|30.7|30.5|30.5|30.5|30.6|30.45|30.5|30.5|30.3|30.3|30.3|30.3|30.35|30.3|30.3|30.3|30.3|30.1|30|30.3|30.3|30.3|30.05|29.9|30.05|29.5|29.15|29.5|29.75|28.7|28.75|29.15|28.7|28.8|28.7|28.4|28.75|28.6|28.25|27.95|27.55|27.45|28|28.1|28.3|28|28.25|28.65|28.75|29.2|29.3|29.2|29.1|28.95|28.8|28.65|28.8|28.4|28.25|28.35|28.45|28.25|28.35|29.4|29.5|30|29.75|29.4|29|28.2|28.35|28.7|28.35|28.3|28.35|28|27.95|27.85|27.65|27.5|28.35||27.8|27.5|27.3|27.6|27.7|27.85|27.75|27.4|27.2|27.2|27.5|27.2|27.5|27.55|||26.95|26.9|27.4|27.1|27.6|26.85|26.45|26.5|26.9|26.6|26.95|27.25|26.85|26.05|26.25|26|26.2|26.4|25.5|26.8|28.3|28.65|29.1|29.6|30.35|29.7|29.6|30.55|30.5|30.3|30.4|30.25|30.45|31.1|30.25|30.25|30.55|30.5|30.85|30.3|30.25|29.8|29.5|29.2|29.5|29.5|29.6|29.25|29.5|29.5|29.35|29.3|29.7|29.75|29.7|29.4|29.55|29.45|29|28.65|28.6|28.45|28.5|28.45|28.35|28.25|28.05|27.65|27.6|27.75|26.55|26.35|26.65||27|27.15|26.65|26.7|26.5|24.6|25.4|27.3|27.65|27.65|28.65|28.85|28.5|28.75|28.85|28.3|28.1|27.15|26.8|26.9|26.8|26.3|26.35|26.25|26.55|26.9|26.65|26.3|27.15|27.4|27.55|26.5|26.15|25.6|25.5|25.35|25.1|25.6|25.55|25|24.4|24.35|23.85|23.15|23.3|23|23.05|22.9|23.1|22.15|22.15|21.5|21.75|22.05|22.65|22.75|22.7|22.6|21.55|20.65|20.75|20.45|20.8|21.1|21.45|21.25|22.6|23.3|23.15|23|23.3|24.9|25.4|25.7|25.8
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|23.5|23.5|23.55|23.5|23.7|23.75|23.75|23.55|23.85|23.75|22.6|23.4|23.1|23.05|23.05|22.75|22.35|21.95|21.9|22.25|22.05|21.75|21.9|21.95|22|21.55|21.5|20.9|21.35|21.25|20.9|20.6|20.95|21.25|21.35|20.75|20.5|21|20.6|20.4|20.85|20.75|20.85|20.65|20.8|20.65|21|20.9|20.85|20.65|21|21.05|20.55|20.6|20.5|20.75|21|20.75|20.7|20.7|20.55|20.55|20.15|19.84|19.82|20.05|20.35|20.15|20|20.4|20.55|20.55|20.65|20.55|20.3|20.35|20.15|19.88|19.7|19.6|19.72|20.25|20.3|20|20.2|19.52||19.96|19.7|19.3|19|19|19|18.88|18.62|19.1|19.56|19.18|18.64|18.62|18.7|||18.66|18.6|19.08|19.02|18.91|18.72|18.33|18.12|18.3|18.24|18.93|18.66|19.3|19.2|19.26|19.2|19.12|19.13|18.77|19.31|19.76|20.44|20.8|20.88|21.08|21|21|21|20.52|20.48|20.42|20.36|20.3|20.38|21|21.16|21.3|21.34|21.5|21.46|21.5|21.3|21.22|21.32|21.52|21.6|21.48|21.26|21.42|21.3|21.36|21.46|21.52|21.54|21.36|21|21.82|21.88|21.6101|22.6014|22.6212|22.3635|22.5618|21.967|21.4713|21.511|22.2247|22.5618|22.0265|21.055|20.9757|21.0352|21.055||20.8171|20.6783|20.0042|19.9646|20.0637|20.9162|20.1034|19.8655|20.3214|20.4801|20.718|20.5792|20.1827|20.3611|21.3722|21.5506|21.1343|21.0947|21.511|21.7687|22.5419|22.7997|23.1764|22.9385|22.8393|22.8195|22.6807|22.5618|22.9781|22.8988|22.879|21.8679|22.2247|21.7093|20.7774|21.1541|20.9955|20.8369|21.2731|21.2136|21.392|21.1145|21.392|21.3524|21.174|20.7576|21.392|21.2533|21.1145|21.2136|21.1938|21.0947|21.3722|22.0265|22.6609|22.8591|22.879|22.2644|22.5419|22.304|21.6101|21.1938|21.055|20.9559|20.4602|20.5395|21.2136|21.7093|21.8084|21.9273|21.6894|22.4626|23.1169|24.0685|23.9099
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC|6.04|6.14|6.1|6.12|6.16|6.1|6.2|6.2|6.2|6.14|6.14|6.14|6.2|6.2|6.02|5.96|5.94|5.92|5.84|5.92|5.82|6|6|5.86|5.88|6|6.02|5.52|5.4|5.4|5.52|6|6.16|6.2|5.84|6.06|6.3|6.3|6.3|6.2|6.3|6.16|6.22|6.24|6.22|6.26|6.3|6.32|6.36|6.42|6.42|6.54|6.64|6.74|6.72|6.76|6.86|6.76|6.52|6.52|6.42|6.4|6.28|6.2|6.1|6.2|6.46|6.6|6.6|6.64|6.62|6.58|6.5|6.56|6.56|6.7|6.64|6.6|6.8|6.8|6.82|6.92|6.98|6.84|7.12|7.2||7.5|7.58|7.54|7.58|7.68|7.62|7.32|7.4|7.74|7.62|7.42|7.5|7.22|7.2|||7.34|6.9|6.7|6.68|6.72|6.5|6.46|6.48|6.46|6.5|6.52|6.76|6.9|7.24|7.46|7.54|7.7|7.42|7.32|7.5|7.78|8.02|7.98|7.98|7.9|7.86|7.92|8.02|8.1|8.16|8.04|8.02|7.68|7.78|7.56|7.3|7.44|7.52|7.5|7.72|7.84|7.8|7.9|7.86|7.96|7.9|7.82|7.86|7.9|7.96|7.98|7.94|7.96|7.96|7.88|8.04|8.12|8.2|7.92|7.86|7.7|7.3|7.2|6.98|7.32|7.94|7.94|7.88|7.6|7.44|7.4|7.56|7.56||7.62|7.76|7.74|7.66|7.76|7.84|7.84|7.92|7.88|7.98|7.78|7.68|7.68|7.6|7.68|7.62|7.66|7.58|7.56|7.58|7.58|7.52|7.7|7.8|7.9|7.9|7.96|7.96|7.9|7.9|7.94|8|7.9|8.08|8.04|7.9|8.1|8.2|8.12|8.12|8.1|8.18|8.2|8.14|8.08|8.14|8.44|8.48|8.32|8.2|8.24|8.24|8.16|8.3|8.46|8.3|8.3|8.36|8.28|8.5|7.92|8.38|8.26|8.32|8.24|8.58|8.88|9.14|9.14|9.2|9.12|9.52|9.72|9.76|9.82
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|7.135|7.13|7.02|6.99|7|7.06|6.965|6.92|7.11|7.095|7.13|7.225|7.04|7.01|7.545|7.555|7.59|7.605|7.415|7.355|7.435|7.505|7.445|7.4|7.21|7.13|6.965|7.1|7.015|7|6.945|6.93|6.935|7.005|6.925|6.82|6.765|6.625|6.65|6.79|6.83|6.72|6.625|6.635|6.52|6.405|6.34|6.44|6.46|6.64|6.615|6.69|6.62|6.64|6.665|6.65|6.7|6.645|6.65|6.71|6.805|7.29|7.14|7.035|6.99|7.27|7.295|7.44|8.3|8.5|8.57|8.41|8.255|8.155|8.02|7.9|7.81|8.385|8.415|8.4|8.285|8.27|8.14|8.05|8.2|8.245||8.115|8.115|8.06|8.09|8.18|8.12|8.23|8.39|8.42|8.285|8.14|8.02|8.025|7.86|||7.7|7.635|7.88|7.97|7.925|7.965|7.675|7.63|7.75|7.345|7.95|8.205|8.985|8.34|8.835|8.765|8.91|9.01|8.775|9.28|9.53|9.395|9.52|9.625|9.5|9.34|9.345|9.255|9.205|9.205|9.12|9|9.06|9.15|8.98|9.075|8.96|8.855|8.795|8.785|8.825|8.61|8.54|8.52|8.445|8.465|8.285|8.33|8.53|8.515|8.49|8.485|8.62|8.525|8.43|8.335|8.595|8.58|8.47|8.36|8.035|7.795|7.76|7.835|7.76|7.735|7.69|7.375|7.325|7.25|7.2|7.215|7.25||7.14|7.145|7.085|6.915|6.94|6.965|6.975|7.13|7.055|7.14|7.145|7.125|7.275|7.405|7.53|7.52|7.51|7.525|7.415|7.49|7.55|7.595|7.525|7.475|7.415|7.445|7.385|7.49|7.455|7.32|7.63|7.245|7.32|7.395|7.855|7.69|7.615|7.675|7.55|7.455|7.37|7.43|7.335|7.09|7.07|7.05|7.155|7.185|7.35|7.23|7.09|6.81|6.825|6.9|6.905|6.91|6.88|6.99|6.995|6.805|6.93|6.865|6.755|7.155|7.33|7.455|7.98|8.025|8.08|8.23|7.985|8.26|8.22|8.27|8.5
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC|20.4|20.34|20.36|20.26|20|19.85|19.81|20.06|20.2|20.36|20.46|21.02|21.54|21.84|21.44|21.2|21.54|22.02|21.9|21.92|22.24|21.96|21.78|22.14|21.9|22.2|22.4|22.3|22.24|21.8|21|20.84|21.02|21.16|20.5|20.12|20.26|20.96|21.44|21.92|21.8|21.12|20.64|20.36|19.82|20.28|20.42|20.82|21.18|21.04|20.96|21.22|21.36|21.36|21.54|21.44|21.26|20.54|20.7|20.32|19.67|19.61|18.74|18.3|18.16|18.6|18.64|18.96|18.97|19.3|19.01|19.09|19.7|19.1|19.18|19.38|18.99|18.84|19.16|18.8|19.02|19.14|19.61|19.2|19.8|20.14||20.06|19.84|19.99|19.75|20.12|20.14|20.16|20.52|20.82|20.5|19.87|19.17|18.86|18.56|||17.52|17.59|17.75|17.83|17.565|17.36|16.61|16.665|17.3|17.385|18.17|18.17|18.665|18.56|18.605|19.88|20.57|20.7|20.04|20.47|20.96|21.6|21.94|21.78|21.15|20.8|20.87|21.36|21.61|21.61|21.87|21.74|21.76|22.16|21.68|21.63|21.79|22.07|22.13|22.16|22.42|22.41|22.25|22.48|22.94|21.91|21.61|21.3|21.41|21.75|21.78|21.87|22.22|22|22|22.32|23.04|23.22|23.1|23.04|22.6|21.26|20.99|20.27|20.5|20.7|20.57|20.37|20.09|19.86|19.545|19.585|19.46||19.565|19.555|18.85|18.46|19.4|19.4|20.62|20.62|20.17|20.23|20.69|20.26|20.2|20.36|20.62|20.55|20.55|20.54|21.01|20.92|21.02|20.7|20.74|21.02|21.38|21.52|21.43|21.73|22.19|21.97|21.66|20.2|20.17|19.74|20.16|19.81|19.59|19.96|20.48|19.82|19.865|20.1|19.665|18.98|18.815|18.735|18.62|18.59|18.975|18.04|17.56|16.88|16.985|17.3|17.745|18.275|18.85|19.125|19.925|19.195|18.55|18.165|17.41|18.06|18.44|18.32|19|19.69|19.94|20.53|20.12|20.07|20.43|21.62|22.3
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP|4.226|4.124|4.054|4.06|4.116|4.086|4.046|4.12|4.192|4.288|4.308|4.442|4.494|4.51|4.824|4.826|4.922|4.898|4.872|4.848|4.944|4.946|5|4.972|4.94|4.954|4.85|5.19|5.225|5.235|5.355|5.35|5.355|5.39|5.28|5.205|5.05|5.075|5.095|5.17|5.16|5.29|5.33|5.285|5.275|5.18|5.06|5.06|5.145|5.165|5.24|5.46|5.635|5.68|5.72|5.585|5.51|5.52|5.545|5.565|5.52|5.545|5.55|5.535|5.515|5.605|5.615|5.61|5.55|5.695|5.815|5.71|5.69|5.63|5.315|5.43|5.56|5.685|5.62|5.66|5.72|5.8|5.645|5.485|5.815|5.84||5.73|5.805|5.725|5.77|5.8|5.78|5.91|5.9|5.97|5.94|5.85|5.725|5.67|5.64|||5.43|5.885|5.9|5.88|5.92|5.835|5.72|5.66|5.615|5.58|5.725|5.705|5.63|5.215|5.415|5.115|5.445|5.5|5.405|5.69|5.82|5.815|5.96|5.94|5.94|5.82|5.82|5.69|5.755|5.665|5.65|5.405|5.45|5.415|5.275|5.305|5.245|5.22|5.265|5.245|5.32|5.295|5.27|5.17|5.1|5.095|4.936|4.904|4.9|4.82|4.68|4.602|4.58|4.568|4.428|4.46|4.56|4.528|4.496|4.528|4.486|4.472|4.416|4.294|4.21|4.182|4.124|4.082|4.052|4.016|3.928|3.922|4.002||3.966|3.958|4.048|4.014|4.048|3.96|4.068|4.138|4.248|4.28|4.34|4.26|4.252|4.302|4.348|4.3|4.316|4.256|4.24|4.286|4.3|4.278|4.218|4.224|4.27|4.22|4.132|4.108|4.1|4.048|4.026|3.966|4.104|4.062|3.92|3.784|3.628|3.794|3.844|3.756|3.738|3.722|3.642|3.534|3.454|3.404|3.41|3.458|3.418|3.296|3.32|3.244|3.25|3.27|3.236|3.276|3.312|3.308|3.342|3.108|3.04|2.99|3.11|3.204|3.232|3.228|3.394|3.502|3.532|3.48|3.5|3.516|3.496|3.6|3.658
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC|7.38|7.4|7.66|7.5|7.66|7.68|7.66|7.66|7.58|7.52|7.5|7.38|7.48|7.38|7.38|7.38|7.4|7.38|7.5|7.5|7.54|7.52|7.7|7.78|7.78|7.76|7.64|7.74|7.6|7.82|7.76|7.78|7.82|7.84|7.82|7.74|7.8|7.8|7.72|7.64|7.64|7.58|7.66|7.54|7.58|7.5|7.52|7.62|7.66|7.72|7.78|7.8|7.64|7.7|7.76|7.7|7.6|7.56|7.7|7.6|7.7|7.6|7.58|7.52|7.66|7.6|7.68|7.7|7.7|7.86|7.86|7.66|7.8|7.78|7.5|7.9|7.8|7.84|7.82|7.74|7.8|7.78|7.94|7.8|7.64|7.8||7.76|7.7|7.8|7.74|7.7|7.76|7.7|7.7|7.78|7.62|7.48|7.4|7.5|8.16|||8.3|8.22|8.3|8.7|8.94|8.89|8.71|8.82|8.54|8.53|8.71|8.71|8.63|8.38|8.6|8.85|8.71|8.95|8.79|8.82|9.21|9.12|9.17|9.33|9.3|9.13|9.22|9.3|9.13|9.2|9.21|9.2|9.27|9.28|9.35|9.28|9.35|9.35|9.35|9.35|9.31|9.37|9.2|9.38|9.38|9.4|9.4|9.3|9.2|9.27|9.31|9.36|9.5|9.5|9.56|9.46|9.28|9.36|9.15|8.6|8.6|8.67|8.74|8.86|8.9|8.97|8.88|8.88|8.69|8.36|8.5|8.56|8.7||8.72|8.74|8.64|8.65|8.74|9.04|9.24|9.37|9.3|9.15|9.61|9.61|9.49|9.71|9.8|9.81|9.98|9.66|9.75|9.87|9.64|9.64|9.82|9.71|9.9|9.9|9.99|9.7|9.65|9.8|9.95|9.98|9.97|10|9.75|9.9|9.94|9.94|9.98|9.97|9.52|9.8|9.99|9.8|9.8|9.92|9.9|9.9|10|9.9|9.9|9.82|9.95|9.61|10.4|10.3|10.2|10|9.9|10.1|10|9.72|9.78|9.94|10.28|9.92|10.6|10.28|10.5|10.5|10.7|10.6|10.72|11.08|11.14
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|4.21|4.195|4.12|4.3|4.16|4.18|4.16|4.25|4.33|4.285|4.245|4.345|4.395|4.43|4.32|4.265|4.22|4.125|4.16|4.24|4.315|4.44|4.46|4.49|4.51|4.49|4.505|4.465|4.52|4.525|4.34|4.41|4.46|4.45|4.425|4.46|4.92|5.18|5.21|5.34|5.24|5.11|5|4.965|4.86|4.86|4.82|4.85|4.935|5.02|5.18|5.26|5.54|5.49|5.46|5.4|5.43|5.43|5.41|5.32|5.32|5.39|5.29|5.21|5.22|5.35|5.46|5.45|5.55|5.58|5.87|5.87|5.86|5.99|6|6.09|6.11|6.08|6.65|6.55|6.57|6.69|6.66|6.56|6.64|6.71||6.77|6.65|6.63|6.58|6.71|6.69|6.81|6.79|6.94|7|6.9|6.73|6.69|6.75|||6.84|6.79|7.28|7.28|7.5|8.12|7.99|8.19|8.52|8.59|8.58|8.52|8.64|8.61|8.64|8.6|8.87|8.86|8.6|8.86|9.04|9.19|9.36|9.3|8.95|8.72|8.45|8.49|8.42|8.38|8.4|8.29|8.53|8.61|8.48|8.53|8.52|8.79|8.73|8.68|8.71|8.75|8.63|8.8|8.98|8.97|8.76|8.46|8.54|8.78|8.8|8.65|8.83|8.81|8.72|8.65|9|9.11|8.93|8.85|8.61|8.17|8.12|8|7.91|8.04|8.01|7.83|7.65|7.59|7.33|7.34|7.43||7.32|7.29|7.34|7.21|7.25|7.22|7.53|7.56|7.35|7.38|7.47|7.36|7.33|7.51|7.73|7.58|7.59|7.37|7.5|7.5|7.69|7.58|7.43|7.52|7.63|7.64|7.62|7.63|7.8|7.79|7.73|7.24|7.28|7.12|7.2|6.95|6.77|6.98|7|6.87|7.34|7.34|7.26|7.05|6.96|7.17|7.23|7.23|7.3|6.9|6.79|6.51|6.75|6.94|7.16|7.25|7.38|7.39|7.69|7.54|7.71|7.59|7.5|7.7|8.16|8.29|8.6|8.84|8.87|9.23|9.1|9.3|9.42|9.71|9.91
03144|6315|/equities/gildemeister|DAXCLASSIC|42.5|42.7|42.6|42.7|42.6|42.6|42.5|42.5|42.5|42.5|42.5|42.6|42.5|42.5|42.6|42.6|42.5|42.5|42.5|42.6|42.6|42.5|42.6|42.5|42.6|42.7|42.6|42.5|42.5|42.5|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.2|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.4|42.2|42.2|42.2|42.2|42.3|42.2|42.2|42.1|42.1|42.1|42.3|42.2|42|42.5|42.2|42.3|42.4|42.5|42.3|42.3|42.4|42.2|43|43|43|42.9|43|43.2|43|43|42.6||42.6|42.8|42.8|42.8|42.9|42.9|42.6|42.6|42.5|42.4|42.9|42.4|42.4|42.3|||42.3|42.4|42.3|42.4|42.4|42.4|42.4|42.3|42.5|42.3|42.3|42.2|42.2|42.2|42.2|42.3|42.5|42.5|42.4|42.5|42.5|42.4|42.4|42.4|42.4|42.4|42.2|42.4|42.4|42.5|42.4|42.4|42.4|42.4|42.4|42.3|42.2|42.2|42.1|42.3|42.3|42.1|42.1|42.1|42.1|42.1|42|42.1|42|41.9|41.9|42|42|41.9|41.9|41.9|41.9|41.9|41.9|42|42|42|42|41.8|41.8|41.9|41.9|41.9|41.9|41.7|41.7|41.7|41.8||41.7|41.8|41.7|41.7|41.7|41.7|41.7|41.6|41.6|41.6|41.6|41.5|41.5|41.6|41.5|41.5|41.6|41.6|41.7|41.6|41.6|41.5|41.6|41.5|41.5|41.5|41.5|41.3|41.3|41.2|41.3|41.2|41.2|41.2|41.1|41|41.1|41.1|41.1|41.1|41|41.1|41|41.1|40.9|40.9|41|41|41.1|41|41.1|41.1|41|41.1|41|41|41|41|41.1|41|40.7|40.8|40.8|40.8|40.8|41|41.1|41|41|41.1|41.1|41|41.1|41.1|41.1
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP|27.28|26.72|26.2|26.58|26.28|26.02|26.18|26.34|26.8|27|27.12|27.34|27.98|28.44|28.74|28.78|29.16|28.44|27.38|27.14|28.02|28.14|27.86|27.52|27.4|28.2|28.02|27.82|27.78|27.82|27.6|27.38|27.38|27.62|27.5|27.76|27.9|28|27.9|27.98|27.86|28.4|29.12|28.98|29.28|29.34|29.22|29.02|29.04|29.12|29.46|29.88|30.92|31.04|30.3|29.18|28.32|28.6|28.12|28.1|28.22|28.2|27.94|27.48|27.26|27.6|27.58|27.18|27.26|27.74|28.34|28.42|28.4|28.4|28.1|28.1|28.22|28.34|28.36|28.76|30.36|31.5|31.1|31.1|31.1|31.26||31|30.48|30.56|30.56|31.1|30.96|31.14|30.68|31.48|31.58|31.5|31.16|30.96|30.92|||30.5|30.86|32.32|32.4|32.6|32.7|32.08|31.88|31.78|31.12|32.14|32.54|32.02|30.02|30.82|30.88|31.1|31.84|31.58|33.4|33.68|34.48|35|34.94|34.72|34.68|35.86|35.2|35.74|35.22|33.28|34.54|35.04|35.14|34.92|35.52|35.34|35.1|34.98|34.54|34.62|34.46|34.6|34.56|34.44|34.42|34.54|34.02|34.12|34.58|34.8|34.82|34.9|35.22|34.8|34.56|35.46|34.98|34.76|34.92|34.78|35.2|34.92|34.58|33.5|33.32|32.72|32.14|31.72|31.5|31.4|31.64|31.76||31.38|31.3|32.1|32|32|31.86|32.66|33.16|33.82|33.56|33.56|33.06|32.66|32.96|32.86|33.08|32.28|32.04|32.1|32.18|32.24|32.06|31.9|31.42|31.26|31.3|31.3|31.46|31.42|32.14|30.86|28.54|28.66|28.44|27.76|27.08|26.3|26.68|26.88|26.56|26.44|26.76|26.14|25.44|25.32|24.98|25.3|25.4|24.9|23.9|23.98|23.12|23.16|23.1|22.9|23.2|23.48|23.24|22.04|20.78|20.86|20.28|20.92|21.3|21.48|21.16|21.92|21.5|21.82|21.62|21.3|20.8|20.96|21.48|21.06
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC|31.8|31.8|31.68|31.72|31.76|31.66|31.2|31|31.54|31.56|31.6|31.7|31.6|31.6|31.42|31.34|31.38|31.06|30.88|30.88|31.26|31.82|31.6|30.8|29.6|29.3|29.24|29.24|28.98|28.5|28.24|27.9|28.08|28|27.54|27.2|27.04|26.64|26.84|27.8|28|27.84|27.8|27.52|27.22|27.02|26.96|27.28|27.58|27.88|28|28.68|28.98|31.24|31.5|31.5|31.52|31.4|31.22|31.04|31|31.1|30.82|30.3|30|30.58|30.56|29.72|29.42|28.8|30.6|30.86|30.6|30.36|30.18|30.1|30.24|29.9|29.76|29.76|29.74|29.86|29.26|28.78|29.04|29.44||29.38|28.16|29.52|30.14|30.28|30|30.24|30.2|30.18|30.02|29.72|29.66|29.52|29.12|||28.26|28.24|28.2|28.3|27.94|27.96|27.52|27.42|27.58|26.94|28.06|28.16|27.4|25.72|27.02|27.68|27.76|28.08|28.54|29.5|30.3|30.3|30.62|30.46|30.5|30.36|30.52|30.28|30.26|30.2|30.06|29.9|30.76|31.08|30.78|31|30.8|30.86|30.7|30.7|31.3|31.46|31.3|31.2|30.76|30.76|32.94|32.82|32.88|33.2|33.1|32.52|32.92|32.96|32.68|32.4|33.04|32.88|32.66|32.18|32.18|32|31.88|31.1|30.82|31|31|30.18|30.28|30.24|29.96|30.08|30.22||30.06|30.06|29.78|29.24|29.3|29.02|29.62|30.28|30.38|30.3|30.72|30.54|30.86|29.96|30.06|29.88|29.84|30.14|30.18|30.04|30.2|30.26|29.68|29.5|29.66|29.24|28.84|29.14|29.76|29.48|29.6|27.88|27.96|27.32|27.34|26.92|26.54|27.06|27.58|27.1|26.82|26.5|25.76|26.4|26.02|25.5|25.54|25.42|25.52|24.42|24.56|23.16|23.16|23.66|24.14|24.62|24.84|25.16|25.1|24.08|24.06|24.1|24.46|25.24|25.1|25.1|25.64|25.76|26.24|26.32|26.58|26.8|26.24|27.82|27.9
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC|11.45|11.4|11.25|11.15|11.15|10.9|11.1|11.05|11.15|11.2|11.2|11.2|11.1|10.9|10.75|10.8|10.75|10.7|10.5|10.55|10.5|10.85|10.9|10.95|10.85|10.9|10.9|10.8|10.95|10.65|10.7|10.8|10.8|10.8|10.5|10.4|10.6|10.65|10.5|10.65|10.8|10.85|10.9|10.75|10.9|10.85|10.9|10.95|10.95|10.9|10.95|10.85|10.85|10.85|10.85|10.95|10.8|10.75|10.7|11.1|11.2|11.2|11.05|10.85|10.75|11|10.95|10.8|10.7|10.7|10.7|10.75|10.65|10.7|10.65|10.5|10.45|10.65|10.45|10.45|10.35|10.4|10.3|10.45|10.6|10.5||10.4|10.45|10.4|10.4|10.5|10.35|10.35|10.6|10.8|10.65|10.6|10.65|10.6|10.4|||10.65|10.6|10.4|10.45|10.4|9.96|10.7|10.7|10.75|10.7|10.7|10.7|10.75|10.7|10.65|10.85|10.4|10.6|10.55|10.65|10.7|10.7|10.7|10.85|10.8|10.6|10.7|10.85|10.75|10.7|10.75|10.8|10.85|10.8|11|11.25|11.2|10.9|11.2|11.15|11.45|11.35|11.15|10.95|10.6|10.1|10|10.05|10.4|10.45|10.4|10.55|10.55|10.5|10.3|10.35|10.45|10.45|10.3|10.1|10|9.96|9.96|9.98|10|10.2|10.3|10.25|9.92|9.84|9.9|10|9.94||10.05|9.98|9.98|9.82|9.84|9.86|9.8|10.1|10.1|10.35|10.3|10.3|10.3|10.3|10.3|10.4|10.4|9.92|9.98|10|10|10|10.1|10|9.84|9.9|9.84|9.84|9.78|9.92|10|10|10.05|10.1|10.1|10|10|9.96|9.8|9.86|9.78|9.82|9.88|9.76|9.8|9.8|9.62|9.34|9.46|9.52|9.66|9.48|9.52|9.6|9.78|9.8|9.78|9.96|9.94|9.48|10.1|9.92|9.9|10.4|10.8|10.5|10.45|10.95|10.9|10.7|10.7|10.7|10.75|10.95|10.9
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC|48.5333|46.4666|46.0666|46.1333|45.4666|45.9333|46.2|45.8|47.1333|48.4|48.6666|50.1333|51.0666|50.8666|50.7333|50.7333|50.7333|50.1333|50.0666|49.7333|49.6666|49.9333|50.3999|50.2666|50|50.5333|50.0666|50.0666|50.1333|49.8666|49.8666|49.3333|49.6666|49.6666|49.2|48.6666|48.5333|48.4666|48.4|48.3333|47.3333|47.8666|49|48.1333|47.3333|46.2|46|46.3333|46.4666|48.4666|49|49.0666|50.8666|51|51.4666|51.4666|51|49.8666|50.3999|51.5999|50.4666|51.1999|50.3333|48.6666|47.8666|49.3333|50.2|48.8666|50.0666|51.4666|52.2666|53.9333|54.7999|55.3999|53.8666|53.7999|54.5333|53.7999|53.7333|53.4666|52.5333|52.5999|51.9999|51.8666|52.1999|52.7999||50.8666|51.8666|53.2666|54.3333|54.8666|52.9333|53.3333|53.5333|53.6666|53.3999|53.3333|52.0666|51.3333|51.7999|||51.3999|51.9999|53.3999|54.1333|54.1333|53.1333|51.9333|51.8666|50.5999|49.1333|49.6666|49.6666|50.3333|48|49.5333|50.8666|49.9333|50.9333|49.8666|51.3333|52.1333|51.7999|52.0666|53.3333|53.6666|53.3333|53.5999|53.3333|52.6666|52.2666|53.5333|53.4666|56.4666|56.3333|56.5333|56.5333|57.7333|55.7333|55.4666|54.3333|55.1333|53.3333|52.8666|53.1333|52.7999|52.8666|51.2666|50.8666|49.7333|48.5333|47.6666|47.3333|47.4|45.4666|44.8666|44.8|46|46.3333|47|47.8|48.6|49.4666|49.5999|50.3999|49.5999|49.5999|50.2|48.6|46.6666|46.3333|46.8|47.4666|47.6||47.4|47.4|46.7333|46.4666|46.5333|47.2|47.2|47.4|47.6|46.9333|47.2|46|45.7333|46.3333|46.6666|45.3333|44.4|44.4666|43.8|44.6666|45.8|47.4666|46.7333|46.4|46.6666|47.2|47.5333|47.5333|50.0666|51.4666|50.3333|47.8666|48.3333|48.2|47.7333|46.3333|45.2666|44.6666|45.0666|46.2|46.6666|46.6|46.2666|45.2|43.8666|44|44.3333|44.2|43.9333|43.0666|43.2|41.9333|42.6666|42.4|42.1333|42.6666|42.3333|42.2|40.4|38.8666|38.4666|38|38.8|39.3333|39.3333|39.8666|41.3333|41.3333|41.5333|41.6666|42|42.6666|42.4|42.8666|43.7333
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP|5.83|5.74|5.705|5.765|5.83|5.99|5.9|5.77|5.865|6.01|5.93|6.19|6.195|6.295|6.305|6.38|6.64|6.85|7.045|7.54|7.665|7.7|7.67|7.75|7.58|7.67|7.9|8.01|7.97|8.06|8.03|7.975|8.165|8.125|8.28|8.01|7.955|8|8.065|8.025|7.99|8.015|8.105|8.14|8.105|8.065|7.96|7.96|7.805|7.925|8.02|8.37|8.52|8.59|8.5|8.22|8.04|8.07|8.18|8.41|8.435|8.51|8.435|8.43|8.505|9.12|9.25|9.3|9.21|9.245|9.49|9.39|9.46|9.27|9.02|9.28|9.335|9.27|9.315|9.11|9.845|10.42|10.07|9.925|9.95|10.07||9.775|9.635|9.35|9.365|9.5|9.13|9.155|9.31|9.495|9.485|9.46|9.425|9.135|9.74|||9.625|9.625|9.685|9.425|9.27|8.69|8.04|7.945|8.06|7.985|8.045|8.17|8.105|7.6|7.935|8.135|7.87|8.25|8.1|8.57|8.78|8.72|8.85|9.04|8.95|8.595|8.73|8.59|8.75|8.695|8.385|8.265|8.06|8.09|8.1|8.2|8.115|8.08|8.07|7.985|8.22|8.1|8|8|8.235|7.86|7.805|7.785|7.68|7.995|7.825|7.71|7.775|7.615|7.555|7.58|7.975|7.845|7.8|7.87|7.625|7.56|7.565|7.72|7.465|7.52|7.34|7.175|6.995|6.845|6.54|6.565|6.595||6.48|6.495|6.69|6.545|6.7|6.725|6.79|7.06|7.13|7.115|7.205|7.08|7.16|7.32|7.34|7.42|7.335|7.205|7.355|7.26|7.24|7.31|7.12|7.185|7.285|7.135|7.05|7.085|7.365|7.58|7.435|7.035|7.1|7.115|6.78|6.67|6.865|7.015|7.155|7.045|6.995|7.075|7.07|6.915|6.965|6.83|6.835|6.885|6.815|6.64|6.62|6.38|6.24|6.19|6.175|6.215|6.195|6.04|6.085|5.725|5.805|5.78|5.995|6.215|6.15|6.17|6.6|6.63|6.75|6.625|6.52|6.6|6.6|6.795|7
03150|955862|/equities/elumeo-se|DAXCLASSIC|2.84|2.8|2.86|2.72|2.8|2.7|2.56|2.64|2.7|2.52|2.54|2.4|2.4|2.3|2.2|1.98|2.28|2.34|2.3|2.4|2.6|2.62|2.62|2.52|2.5|2.58|2.58|2.7|2.68|2.7|2.62|2.56|2.56|2.6|2.56|2.56|2.52|2.5|2.58|||2.6|2.5|2.46|2.48|2.48|2.5|2.52|2.5|2.66|2.66|2.46|2.54|2.42|2.5|2.64|2.64|2.64|2.64|2.64|2.68|2.6|2.4|2.32|2.32|2.32|2.22|2.16|2.32|2.32|2.34|2.38|2.46|2.46|2.38|2.5|2.44|2.4|2.46|2.64|2.78|2.74|2.74|2.76|2.76|2.76||2.74|2.78|2.84|2.86|3.06|3.14|3.18|3.18|3.14|3.1|3.14|3.26|3.1|2.9|||2.84|2.8|2.7|2.46|2.68|2.7|2.81|2.79|2.72|2.8|2.85|2.86|2.87|2.87|2.92|2.86|2.91|3.03|2.95|3.13|3.11|3.13|3.1|3.13|3.09|2.97|3|3|3.09|3.17|3.11|3.06|3.21|3.18|3.1|3.19|3.18|3.16|3.14|2.98|2.91|2.91|2.86|2.89|2.9|2.91|2.9|2.9|3.04|3|2.97|3.01|3.02|2.97|3.06|3.06|3.13|3.1|2.97|2.97|3.12|3.01|2.97|2.8|3.08|3.08|3.08|3.08|3.08|2.85|2.93|2.9|3.01||3.07|3.16|3.2|2.99|3.16|3.14|3.16|3.16|3.1|3.22|3.27|3.18|3.24|3.22|3.24|3.29|3.29|3.15|3.11|3.07|3.07|3.03|3.04|2.99|3.1|3.1|3.14|3.01|2.85|2.67|2.39|2.31|2.34|2.35|2.35|2.34|2.32|2.4|2.41|2.38|2.45|2.44|2.45|2.46|2.39|2.48|2.45|2.47|2.4|2.36|2.39|2.37|2.37|2.37|2.37|2.37|2.37|2.37|2.37|2.37|2.4|2.3|2.27|2.38|2.42|2.43|2.69|2.73|2.8|2.9|2.81|2.87|2.98|2.98|2.85
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP|14.19|13.81|13.665|13.66|13.48|13.33|13.28|13.265|13.4|13.125|13.22|13.815|14.15|14.375|14.295|14.375|14.325|14.49|14.48|14.755|15.16|15.045|14.89|15.255|15.47|15.205|15.125|15.07|15.22|14.98|14.8|14.78|14.95|15.21|14.785|14.825|14.625|14.1|14.16|14.285|14.86|14.845|14.73|14.8|14.86|14.8|14.835|14.9|15.055|15.165|15.62|15.72|15.86|15.675|15.855|15.735|15.96|15.78|15.725|15.785|15.655|15.67|15.375|15.105|14.98|15.16|15.095|14.93|15.085|15.205|15.725|15.79|15.38|15.23|16.14|16.185|15.805|15.71|15.72|15.595|15.53|15.8|15.765|15.335|15.24|15.5||15.52|15.475|15.25|15.185|15.28|15.255|15.185|14.855|15.08|15.58|15.675|15.52|15.525|15.535|||15.69|15.705|15.59|15.45|15.275|14.825|14.075|15.84|16.07|16.17|16.255|16.335|16.555|15.97|16.205|16.595|16.985|16.8|16.415|16.85|16.725|16.88|17.075|17.435|17.67|17.245|17.415|18.275|18.405|18.295|18.175|18.125|18.52|18.71|18.445|18.37|18.015|18.05|17.9|18.02|18.12|18.585|18.315|18.35|18.135|18.035|17.745|17.43|17.555|17.915|17.565|17.145|16.95|16.865|16.425|15.945|17.72|18.41|18.66|18.71|18.4|17.8|17.8|17.61|17.6|17.53|18.11|18.015|18.405|18.455|17.95|18.205|18.38||18.305|18.58|18.465|18.095|18.73|18.465|19.055|19.08|18.26|18.78|18.63|18.905|18.915|19.085|19.49|19.32|19.99|19.095|18.88|19.455|19.475|19.5|18.835|18.725|18.815|18.84|18.725|19.2|19.22|19.935|20.12|18.9|19.095|18.99|18.93|18.885|18.685|18.92|18.92|18.71|18.8|18.445|18.17|17.65|17.27|17.145|17.155|17.6|18.715|18.54|18.26|17.36|17.625|17.495|18.2|18.665|18.955|18.9|19.25|17.995|18.2|18.195|17.97|18.245|18.13|18.1|19.285|19.845|19.96|20.58|20.65|21.52|21.91|21.75|21.57
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC|0.476|0.476|0.476|0.45|0.426|0.55|0.55|0.55|0.55|0.65|0.62|0.65|0.65|0.65|0.65|0.65|0.65|0.6|0.66|0.66|0.6|0.545|0.68|0.68|0.68|0.62|0.82|0.77|0.7|0.875|0.58|0.36|0.31|0.262|0.3|0.276|0.3|0.31|0.31|0.272|0.252|0.27|0.24|0.23|0.256|0.346|0.346|0.33|0.336|0.32|0.45|0.33|0.364||0.5||0.9|1.09|1.09|1.08|1.13|1.13|1.14|1.15|1.15|1.15|1.15|1.15|1.15|1.15|1.12|1.16|1.2|1.19|1.16|1.16|1.14|1.14|1.15|1.12|1.11|1.08|1.01|0.925|1.02|1.03||1.05|1.1|1.09|1.1|1.1|1.14|1.13|1.18|1.16|1.17|1.21|1.18|1.24|1.21|||1.34|1.3|1.5|1.59|1.59|1.58|1.57|1.59|1.59|1.59|1.68|1.68|1.68|1.65|1.63|1.64|1.66|1.7|1.71|1.7|1.71|1.71|1.71|1.71|1.72|1.7|1.71|1.69|1.7|1.66|1.68|1.67|1.7|1.85|1.9|1.85|1.69|1.58|1.54|1.54|1.48|1.53|1.53|1.53|1.5|1.46|1.45|1.44|1.44|1.45|1.48|1.47|1.45|1.43|1.43|1.47|1.44|1.41|1.37|1.37|1.37|1.37|1.37|1.37|1.33|1.38|1.37|1.37|1.37|1.34|1.34|1.34|1.29||1.28|1.25|1.29|1.38|1.38|1.29|1.29|1.31|1.37|1.37|1.32|1.3|1.3|1.31|1.37|1.35|1.41|1.41|1.41|1.4|1.36|1.36|1.38|1.37|1.38|1.38|1.4|1.49|1.48|1.48|1.48|1.52|1.49|1.51|1.51|1.62|1.62|1.67|1.69|1.77|1.77|1.74|1.78|1.71|1.75|1.76|1.79|1.75|2.06|2.06|2.04|2.08|2.06|2.08|2.1|2.08|2.08|2.1|2.1|2.1|2.08|2.08|2.06|2.08|2.08|2.06|2.08|2.12|2.12|2.12|2.12|2.12|2.12|2.12|2.16
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE|17.515|17.35|17.29|17.24|17.34|17.425|17.435|17.505|17.635|17.57|17.6|17.845|17.965|17.95|18.19|18.04|18.25|18.185|18.32|18.38|18.62|18.72|18.425|18.52|18.36|18.255|18.225|18.275|18.3|18.04|18.07|18.105|18.22|18.435|17.93|17.515|17.2|17|16.955|17.365|17.295|17.255|17.15|16.965|16.875|16.685|16.68|16.48|16.615|16.53|16.515|17.335|17.64|17.61|17.855|17.76|17.895|17.935|18.425|18.245|18.26|18.42|17.845|17.545|18.745|19.295|19.465|19.435|19.48|19.465|19.445|19.42|19.505|19.195|18.925|19.115|19.52|19.305|19.28|19.19|18.945|19.46|19.17|18.985|19.145|19.14||19.175|19.025|19.14|19.415|19.395|19.35|19.53|19.5|19.61|19.45|19.18|19.095|19.025|19.055|||18.695|18.67|19.105|18.85|19.165|19.125|18.775|18.61|18.465|18.19|18.835|19.07|18.97|18.15|18.26|18.48|18.57|19.11|19.125|19.76|20.13|20.04|20.6|20.86|20.39|19.8|20.13|20|20.18|19.96|20.26|20|20.1|20.07|19.86|19.915|20.03|20.01|20.14|20.05|20.61|20.89|20.86|21.15|21.01|20.63|20.32|20.09|20.2|20.22|20.06|20.11|20.1|20.01|19.835|19.63|19.88|19.67|19.45|19.42|19.28|19.17|19.235|19.72|19.435|19.46|18.665|18.415|18.015|17.85|17.825|17.96|17.965||17.705|17.695|17.67|17.425|17.685|17.57|17.65|17.99|17.69|17.64|17.825|17.8|18.175|18.3|18.53|18.4|18.49|18.39|18.515|18.65|18.905|18.93|18.675|18.695|18.805|18.79|18.76|18.865|19.235|19.4|18.78|18.17|18.305|18.405|18.56|18.295|17.95|18.28|18.47|18.62|18.5|18.505|18.63|18.395|18.46|18.23|18.185|18.345|18.075|17.53|17.44|16.83|17.165|17.185|16.715|16.93|17.325|17.595|17.765|16.79|16.86|16.515|16.84|17.34|17.33|17.33|17.735|17.725|17.95|17.915|17.82|18.28|18.51|19.24|19.65
03154|949641|/equities/ferratum-oyj|DAXCLASSIC|3.44|3.5|3.26|3.42|3.16|3.28|3.18|3.2|3.3|3.2|3.24|3.24|3.26|3.3|3.28|3.22|3.1|3.02|3|3.2|3.18|3.16|3.18|3.3|3.34|3.3|3.44|3.38|3.44|3.46|3.28|3.36|3.48|3.38|3.38|3.38|3.38|3.1|3.36|3.28|3.18|3.18|3.4|3.6|3.6|3.6|3.58|3.64|3.5|3.66|3.66|3.76|3.8|3.82|3.82|3.82|3.8|3.82|3.78|3.8|3.88|3.86|3.82|3.96|4.1|4.1|4.2|3.72|3.72|3.9|3.92|3.8|3.8|3.9|3.8|3.84|3.94|3.9|3.9|4|4|4.08|3.98|3.92|4|4.02||4.02|3.82|3.86|3.82|3.82|3.9|3.92|3.96|3.92|4.08|4|4.08|4.14|4.08|||4|3.84|3.58|3.6|4|3.98|3.9|3.95|4|4.1|3.92|4|4|4|4.2|3.86|3.6|3.65|3.65|3.8|3.8|3.88|3.81|3.72|3.72|3.76|3.86|3.7|3.57|3.56|3.81|3.78|3.8|3.86|3.76|3.76|3.78|3.77|3.57|3.43|3.5|3.43|3.46|3.38|3.46|3.38|3.42|3.54|3.51|3.51|3.42|3.5|3.5|3.45|3.47|3.45|3.45|3.41|3.5|3.41|3.26|3.46|3.3|3.4|3.39|3.31|3.2|3.42|2.94|2.86|2.86|2.7|2.88||2.85|2.7|2.52|2.54|2.52|2.68|2.61|2.71|2.7|2.67|2.6|2.73|2.65|2.65|2.64|2.8|2.85|2.81|2.94|2.94|2.94|2.9|2.87|2.9|2.81|2.8|2.75|2.74|2.79|2.85|2.86|2.89|2.85|2.75|2.76|2.7|2.75|2.8|2.81|2.64|2.58|2.6|2.55|2.57|2.54|2.54|2.51|2.55|2.7|2.4|2.37|2.31|2.25|2.27|2.33|2.35|2.35|2.37|2.31|2.29|2.16|2.2|2.21|2.24|2.25|2.22|2.22|2.26|2.21|2.28|2.23|2.17|2.29|2.34|2.38
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC|43.28|42.94|44.1|44.5|44.9|44.8|45.06|45.06|45.32|45.04|45.1|45.56|45.68|44.86|44.84|44.58|45.02|45.18|44.58|45|45.96|46.7|46.94|46.98|47.3|47.5|47.26|47.12|47.6|48.6|49.12|48.14|48.92|48.34|47.94|47.9|47.98|47.54|46.5|45.76|46.52|46.86|48.36|48.5|48.3|47.94|48.06|47.94|48.7|49.78|49.66|49.46|50.05|50|49.26|48.94|48.5|47.98|45.96|46.12|45.9|46.36|46.66|46.5|46.14|46.82|46.8|46.26|46.66|47.94|48.34|48.04|48.42|47.96|48.7|48.42|48.2|47.54|46.86|46.5|47.14|47.02|47.18|46.7|46.8|46.26||46.74|44.3|42.26|41.4|40.2|40|39.7|39.6|39.62|39.86|39.64|39.36|39.32|39.3|||38.82|38.5|38.5|38.12|38.24|37.86|37.68|37.32|37.98|38.06|37.76|37.62|38.16|37.58|38.32|38.94|37.76|36.94|36.36|37.06|37.7|37.18|36.68|36.36|36.08|34.58|34.02|32.98|33.2|32.84|32.12|33.72|33.56|33.6|33.82|34.08|33.52|33.72|33.3|33.16|34.64|34.56|34.88|34.84|34.82|34.42|34.26|34.4|34.62|34.86|35.42|34.84|34.86|35.64|35.86|35.9|36.82|36.54|36.34|36.26|36.08|36.08|35.88|35.96|36.3|36.92|37.3|36.48|36.18|36.38|35.74|35.84|35.68||35.42|35.6|35.2|34.42|34|33.58|33.96|34.48|34.38|34.18|34.48|34.34|34.56|34.78|35.66|35.22|35.06|34.54|34.74|34.68|35.26|37.22|36.82|37.36|37.16|36.62|36.76|36.92|37.86|37.34|35.9|33.04|33.66|32.7|32.32|31.56|29.98|29.16|32.4|31.94|31.9|32.26|31.52|30.68|29.64|29.26|29.24|29.56|29.6|28.1|29|27.56|27.56|29.26|30.04|29.5|32.98|32.82|33.46|32.68|32.06|31.66|31.76|32.62|32.62|32.78|33.88|34.38|34.6|35.58|35.22|35.84|35.84|36.52|37.74
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|7.86|7.78|7.76|7.94|7.846|8.062|8.178|8.24|8.58|8.75|8.75|8.602|8.85|9.008|8.906|8.91|9.1|8.942|8.68|8.59|8.78|8.864|8.758|8.442|8.408|8.702|9.274|9.234|9.462|9.34|9.204|9.33|9.438|9.21|8.97|8.946|8.682|8.68|8.702|8.666|8.9|8.914|8.84|8.868|8.72|8.8|8.82|8.726|8.674|8.752|8.858|8.73|8.356|8.252|8.282|8.47|8.532|8.53|8.55|8.628|8.62|8.762|8.926|8.698|8.736|9.038|9.104|8.938|9.038|9.132|9.432|9.618|9.896|9.78|9.524|9.61|9.734|9.694|9.632|9.46|9.43|9.51|9.07|9.374|9.584|9.598||9.42|8.822|9.146|9.006|9.13|9.036|9.072|9.118|9.192|9.068|9.024|8.592|8.178|8.116|||7.786|7.69|8.022|7.916|7.688|7.548|7.276|7.246|7.418|7.304|7.608|7.78|7.734|7.13|7.488|7.656|7.756|7.962|7.728|8.318|8.66|8.76|8.76|8.514|8.312|7.958|8.04|7.26|6.99|6.95|7.77|7.76|8.002|8.21|8.074|8.21|8.02|8.08|7.952|7.96|8.202|7.9|7.67|7.654|7.976|7.946|7.802|7.73|7.894|8.036|8.07|7.83|7.926|7.92|7.622|7.61|7.83|7.68|7.83|7.502|7.33|7.154|7.076|6.902|6.656|6.808|6.702|6.53|6.366|6.288|6.12|5.99|6.092||5.85|5.834|5.76|5.592|5.62|5.822|5.912|6.07|6.182|6.12|6.128|6.25|6.066|6.4|6.308|10.06|10.3|9.784|9.846|9.96|10.1|10.21|9.99|9.92|10.05|10.33|10.25|10.74|11.1|11.15|10.06|8.904|9.04|9.1|8.62|8.41|8.416|8.9|8.846|8.752|8.81|9.01|9.052|8.77|8.64|8.634|8.918|8.752|9.222|8.782|8.704|8.75|9.044|9.168|9.436|9.596|9.564|9.556|9.304|8.708|8.82|8.802|8.3|8.41|8.312|8.316|8.56|9.006|9.038|9.5|9.53|9.922|9.88|10.1|10.095
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC|3.24|3.28|3.24|3.28|3.22|3.24|3.12|3.16|3.24|3.24|3.14|3.2|3.26|3.3|3.2|3.36|3.26|3.36|3.3|3.34|3.22|3.22|3.34|3.28|3.32|3.26|3.28|3.26|3.38|3.14|3.2|3.26|3.3|3.4|3.34|3.32|3.28|3.3|3.3|3.36|3.14|3.12|3.22|3.1|3.14|3.14|3.26|3.22|3.22|3.28|3.22|3.3|3.26|3.28|3.3|3.34|3.36|3.3|3.46|3.4|3.3|3.44|3.46|3.46|3.42|3.56|3.52|3.44|3.56|3.5|3.44|3.5|3.52|3.46|3.44|3.5|3.42|3.48|3.44|3.54|3.52|3.42|3.5|3.56|3.56|3.58||3.6|3.5|3.68|3.52|3.46|3.46|3.52|3.62|3.62|3.56|3.56|3.58|3.58|3.5|||3.6|3.6|3.6|3.64|3.53|3.51|3.54|3.46|3.46|3.46|3.49|3.49|3.6|3.56|3.55|3.48|3.5|3.55|3.49|3.42|3.54|3.48|3.42|3.46|3.42|3.4|3.5|3.48|3.38|3.37|3.39|3.39|3.39|3.39|3.56|3.57|3.58|3.56|3.6|3.63|3.57|3.57|3.59|3.63|3.66|3.69|3.71|3.62|3.55|3.56|3.5|3.56|3.48|3.51|3.58|3.56|3.53|3.61|3.51|3.61|3.59|3.5|3.53|3.51|3.42|3.4|3.44|3.41|3.44|3.41|3.38|3.4|3.36||3.4|3.4|3.3|3.3|3.32|3.32|3.3|3.32|3.2|3.26|3.2|3.26|3.25|3.23|3.22|3.24|3.2|3.09|3|3|2.94|3|3.01|3.19|3.19|3.07|3.15|3.05|3.14|3.03|3.06|3.18|3.16|3.16|3.05|3.13|3.07|3.15|3.07|3.17|2.94|3.02|3|2.95|2.9|2.94|2.91|2.87|2.94|2.94|2.84|2.76|2.79|2.79|2.79|2.84|2.78|2.78|2.85|3|2.86|2.86|2.99|2.95|2.92|3.04|3.12|3.14|3.16|3.13|3.09|3.15|3.18|3.17|3.19
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP|48.71|48.46|47.7|48.76|49.38|48.97|48.05|47.64|48.3|48.21|48.6|48.75|49.5|49.36|48.7|47.03|45.43|45.55|45.58|45.84|47.17|47.27|46.54|48.23|46.79|46.73|46.51|47.72|48.55|48.61|47.58|47.9|48.66|49.1|48.99|48.57|47.22|46.48|46.44|47.92|48.44|48.8|48.63|49.14|48.51|47.44|47.12|47.01|49.03|48.66|48.28|48.7|48.11|47.82|47|46.6|45.86|45.6|45.72|46.23|45.1|46.62|47.75|47.08|46.7|47.29|47.28|47.1|47.22|46.8|48.86|48.97|49|49.68|46.65|46.51|46.55|45.8|46.24|46.08|45.55|46.68|45.45|44.3|46.98|47.5||47.93|46.82|46.65|47.18|47.75|47.12|46.5|46.25|46.18|45.52|45.62|46.07|47.88|47.8|||47.51|46.54|46.83|45.94|45.18|44.05|42.82|42.23|42.09|41.6|44.64|44.85|44.83|43.5|44.66|45.44|45.15|46|47.95|50.66|50.78|51.26|51.22|50.66|49.61|49.18|49.97|50.5|49.68|49.28|49.21|47.44|48.86|49.95|50.26|50.24|50.46|50.54|50.74|50.72|53.1|52.7|52.86|52.84|52.66|52.94|51.88|50.78|51.32|52.74|51.86|51.12|50.1|50.94|50.1|49.08|48.2|47.28|47.3|46.95|46.76|44.69|43.84|42.89|42.59|42.25|40.67|40.04|38.3|38.05|38.79|38.89|39.34||38.6|38.48|38.9|38|38.45|38.06|39.83|40.8|41.69|41.51|41.6|40.85|41.17|41.43|42.62|42.38|41.85|41.18|40.49|41.06|41.63|42.16|41.58|42.31|41.81|42.3|42.26|42.31|43.8|43.65|43.61|41.04|41.31|39.85|39.6|39.34|38.5|38.81|39.17|38.03|37.36|37.51|36.67|36.21|36.36|35.72|36.16|36.8|37.08|37|37.3|36.13|35.56|36.79|35.85|37.78|37.79|37.73|37.89|35.94|36.64|36.5|36.76|38.69|38.62|38.87|41.45|42.96|44.4|42.63|43.05|44.09|44.25|44.88|44.2
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC|11.12|11|10.9|11.08|11.02|10.7|10.38|10.3|10.4|10.36|10.26|10.38|10.4|10.4|10.32|10.38|10.76|10.52|10.4|10.38|10.72|10.48|10.4|10.54|10.34|10.84|11|10.94|10.96|11.02|10.92|10.98|11.12|11.22|10.8|10.92|11.04|10.68|10.62|10.84|11.16|10.78|10.66|10.54|10.42|10.36|10.5|10.64|11.04|11.06|11.02|10.94|10.96|10.84|11.1|11.1|10.98|10.64|10.62|10.58|10.52|10.5|10.44|10.46|10.56|10.98|10.92|10.62|10.34|10.12|10.12|10.1|10|10.06|10.26|10.36|10.38|10.34|10.36|10.42|10.46|10.56|10.36|10.2|10.2|10.62||10.44|10.46|10.36|10.56|11.02|10.52|10.58|10.38|10.64|10.62|10.52|10.52|10.66|10.78|||10.16|10.2|10.32|10.12|9.73|9.37|9|9.08|9.2|9.07|9.1|9.3|9.49|8.89|9.21|9.15|9.12|9.17|9.16|9.45|9.8|9.81|9.99|9.83|9.67|9.46|9.56|10.06|9.8|9.68|10.36|10.62|10.68|10.56|10.68|10.72|10.66|10.58|10.4|10.56|10.6|10.38|10.4|11.04|11.04|11.14|11.54|11.24|19.78|20.15|20.2|20.15|20.7|20.65|20.7|20.6|21.7|21.75|21.8|21.5|21.05|22.1|21.9|22.65|22.2|22.95|22.55|22.6|22.15|21.5|21.15|20.9|21||20.65|20.75|20.25|19.9|20.45|20.7|21.35|22.3|22.35|22.2|22|22.15|22.3|22.2|24.2|23.85|23.95|24.4|24.2|24.6|25.5|25.1|24.45|24|24.05|24.1|23.3|23.35|23.95|24|21.85|20.4|21.3|20.6|20.05|18.68|18.6|19.18|19.74|18.76|18.64|18.32|17.68|16.6|16.6|16|16.58|16.4|16.32|15.92|16.5|15.84|16.1|16.86|16.76|17.18|17.68|17.12|17.5|17.42|17.7|17.7|18.42|19.7|20.4|20.55|22.1|23.4|23.6|23.1|23.5|24|24.6|25.15|26.7
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC|30.25|30.15|30|30.05|29.95|29.9|29.75|28.9|29.9|29.7|29.75|29.7|29.85|29.9|29.95|29.7|30|29.85|29.6|29.55|29.85|29.9|28.35|29.95|29.9|29.8|29.8|30.05|30.2|30.2|30|29.95|29.95|29.95|29.8|29.95|29.55|29.35|29.15|29.3|29|28.95|28.9|28.35|29.8|29.25|29.7|29.45|29.4|29.45|29.65|30.15|29.85|29.9|30.1|29.65|29.4|29.4|29.8|29.5|29.35|30.15|29.6|29.45|29.3|29.65|30.35|29.7|29.85|30.05|30.5|30.6|30.6|30.4|30.25|30.4|30.4|30.3|30.35|29.95|29.95|29.85|29.45|28.5|28.85|29.75||29.15|31.2|31.35|31.75|31.95|31.9|31.55|31.35|31|30.8|30.75|30.55|30.9|30.75|||30.5|30.65|31.2|31.2|31.3|31.3|31.05|30.75|30.7|30.45|30.65|30.55|30.15|29.7|30.15|29.9|29.55|29.3|29|29|28.5|29.7|31.55|31.65|31.35|31.05|30.75|30.45|30.55|30.1|31.3|31.2|31.55|31.5|31.4|31.3|31.1|31|30.7|30.6|30.9|31.1|30.85|30.75|30.7|30.65|30.35|30|30|30.1|29.8|29.85|30.25|30.45|30.15|29.95|29.3|29.6|29.15|29.1|29.2|29.25|29.15|29|28.95|28.3|28.8|28.3|28|27.7|27.6|27.85|27.95||27.9|28|28.05|28.2|28.3|28.15|28.6|29.1|28.85|28.85|28.65|28.65|28.8|29|28.8|28.55|28.55|28.05|27.95|28.2|28.85|28.75|28.9|28.55|28.2|27.85|27.7|27.45|27.7|27.7|27.45|26.8|27|26.85|25.9|25.25|24.75|24.75|24.4|24|23.95|24.05|24.05|23.5|23.15|23.15|23.25|23.1|22.5|22.2|22.3|22.45|22.55|22.35|21.9|22.05|22.45|22.3|22.7|22.05|21.65|21.1|21.2|21.65|21.75|21.8|22.1|22.05|22.5|22.5|22.05|22.4|22.4|23.05|23.3
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC|37.9|37.4|37.06|37.26|37.22|37.06|37.08|37.3|37.04|36.8|36.7|36.7|36.7|36.54|36.8|36.88|37|37.08|36.9|37.12|37.52|37.12|35.82|37.6|37.18|37.22|37.46|37.96|37.94|37.64|37.12|36.68|36.68|36.74|36.12|35.46|35.3|35.02|34.76|35.54|35.76|36.12|35|33.46|34.7|34.22|34.12|33.94|33.8|33.88|33.64|34.14|34.18|34.48|34.94|34.6|34.26|34.02|34.14|33.94|33.84|34.16|34.04|33.44|33.12|33.48|34.44|34.18|34.36|34.72|35.3|35.52|35.52|35.4|35.24|35.36|35.52|34.94|34.82|34.76|34.68|34.8|34.5|33.84|34.8|35.66||35.2|36.7|36.98|37.72|37.72|37.76|38.04|36.98|36.96|37.1|37.14|37.16|37.1|37.24|||37.08|36.98|37.54|36.98|37.34|37.54|37.52|37.28|37.64|37.74|38.2|38.4|37.9|37|37.48|37.26|36.84|36.6|36.36|36.8|35.96|36.6|38.78|39.18|38.92|38.54|37.94|37.6|36.78|36.18|37.64|37.2|37.34|37.3|37.14|36.98|36.36|36.36|36.24|35.86|36.72|37|36.62|36.24|36.2|36.6|36.3|35.76|35.98|36.06|35.76|35.94|36.22|37.04|36.56|36.38|35.88|35.8|35.52|35.1|34.2|34.38|34.3|33.92|33.04|32.94|33.4|33.06|32.66|32.74|33.16|33.26|33.58||33.18|33.28|33.76|33.14|33.2|33.06|33.3|34.1|33.46|33.18|33.42|32.94|32.92|33.2|32.96|33.04|33.18|33|33.34|33.36|34.14|34.38|34.5|34.06|33.54|33.5|34.74|34.42|34.62|34.36|33.76|32.62|32.76|32.46|31.54|30.64|30.02|29.76|28.86|28.7|28.84|29.02|28.64|28.12|27.9|27.94|28.16|28.2|28.32|28.04|28.3|26.96|27.32|26.84|27.18|27.32|27.86|27.7|27.1|25.64|25.48|24.98|24.72|24.76|24.96|25.8|26.26|26.2|26.3|26.28|26.52|26.94|27.06|27.5|28.1
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC|2.4|2.36|2.36|2.36|2.36|2.38|2.38|2.38|2.38|2.4|2.32|2.82|2.82|2.84|2.66|2.52|2.46|2.58|2.68|2.7|2.7|2.78|2.7|2.62|2.54|2.72|2.78|2.98|3.22|3.24|3.24|3.26|3.32|3.22|3.24|3.26|3.26|3.26|3.26|3.26|3.24|3.2|3.3|3.4|3.36|3.2|3.1|3.1|3.1|3.14|3.1|3.1|3.1|3.1|3.1|3.1|3.02|3.1|3.1|3.1|3.12|3.14|3.14|3.12|3.12|3.02|3.02|3.04|3.04|3.04|3.12|3.04|3.1|2.9|2.98|2.98|2.98|2.98|2.98|2.98|2.98|3|3|3|3|3||3|2.9|3.1|3.14|3.18|3.18|3.12|3.12|3.14|3.12|3.22|3.24|3.16|3.2|||3.36|3.1|3.18|3.2|3.26|3.06|3|3.04|3.12|3.16|3.1|3.08|3.1|3|3|3.06|3.22|3.3|3.24|3.24|3.18|3.52|3.5|3.32|3.44|3.46|3.34|3.36|3.34|3.26|3.26|3.06|3.22|3.1|3.26|3.18|3.22|3|3.1|3.24|3.48|3.46||3|3.34|3.36|3.36|3.4|3.36|3.46|3.4|3.16|3.4|3.46|3.54|3.54|3.56|3.48|3.32|3.32|3.58|3.7|3.6|4.06|4.14|4.1|4.22|4.12|4.08|4|4|3.76|3.54||3.5|3.7|3.5|3.52|3.2|3.2|3.24|3.36|3.32|3.36|3.3|3.2|3.12|3.12|3.14|3.14|3.18|3.2|3.16|3.2|3.28|3.34|3.42|3.6|3.42|3.54|3.56||3|2.88|2.82|3.16|3.26|3.28|3.54|3.56|3.6|4.4|4.38|4.38|4.38|4.54|4.54|4.6|4.68|4.66|4.68|4.66|4.66|4.62|4.46|4.42|4.5|4.34|4.36|4.36|4.06|4.06|4.06|4.02|4.08|4.2||4.28|4.32|4.5|4.4|4.36|4.54|4.58|4.66|4.78|4.66|4.74|4.56
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH|36.09|35.86|35.74|35.75|35.23|34.87|34.82|35.17|35.63|35.96|36.11|36.67|36.46|36.23|36.95|36.98|37.19|37.64|38.03|38.06|38.33|38.1|37.93|37.53|37.22|37.79|37.78|37.83|37.69|37.58|36.81|36.62|36.83|36.9|36.69|36.54|36.33|35.82|36.21|36.49|37.87|37.99|37.99|37.72|38.16|37.75|37.62|37.53|37.53|38.05|38.3|38.7|39.25|38.97|39.59|39.12|38.8|38.81|39.85|39.98|39.85|39.91|39.55|39.08|38.3|38.81|38.83|38.4|38.43|39.2|40|39.96|40.39|40.02|40.03|40.25|40.13|40.03|39.98|39.52|40.04|39.98|39.88|42.4|42.41|42.38||41.95|42.73|42.46|42.85|43.27|43.27|43.49|43.55|43.61|43.14|42.1|41.52|41.66|41.53|||41.35|41.36|41.54|41.45|41.83|42.08|42.07|42.11|42.25|41.59|42.4|42.6|42.22|40.76|41.47|41.29|41.13|41.66|41.24|42.91|43|43.32|42.04|41.49|41.63|41.4|41.62|40.76|41.3|41.08|41.01|40.39|40.58|40.83|40.15|41.49|41.12|40.96|40.87|40.55|41.42|40.96|41|41.44|41.82|41.1|41.33|41.19|40.97|41.03|40.85|40.52|40.48|40.32|40.37|40.33|40.87|40.35|39.98|40.04|39.35|39.52|39.66|39.98|39.2|38.52|38.5|37.67|37.82|37.65|37.53|37.74|38.01||37.4|37.75|38.52|38.62|38.65|38.4|38.7|39.56|39.26|39.33|39.43|39.25|39.25|39.14|39.34|39.08|38.98|38.57|38.78|39.19|39.59|39.7|39.72|39.62|39.49|38.85|38.47|38.55|38.96|39.08|39.67|37.98|37.95|37.44|36.94|35.64|33.99|35.33|35.64|35.36|35.31|35.37|35.35|34.99|34.16|33.46|33.91|34.32|34.75|33.54|33.82|32.56|32.39|33.02|33.2|33.54|34.06|33.95|33.79|32.13|32.4|31.87|31.18|31.64|31.73|31.28|32|31.99|32.08|31.77|32.08|32.89|33.47|34.38|34.26
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP|115.1|115|114.3|113.7|112.9|114.4|116.2|115.5|115.8|117.6|117|115.9|114.5|112.8|110.4|102.8|101.4|102.7|102.9|104.3|107.6|107.2|107.1|107.8|106.6|105.8|106.2|104|103.6|102.7|105.6|104.4|105.6|107|106.9|106.9|107.3|105.2|97.3|102.8|105.3|103.2|102.4|99.05|98.65|99|105.1|107.4|105.3|106.2|106.7|106.7|108.3|108.5|107.8|108.2|107.2|104.6|105.1|107|107.7|105.7|104.8|102.2|101.7|103.3|102.9|100.4|100.2|100.1|102.6|101.7|98.9|98.45|98.75|97.9|98.25|99.65|98.2|96.7|97.45|98.15|96.7|98.8|97.9|97.1||95.65|94.2|92.3|89.7|88.3|86.4|86.5|87.4|90.55|90.4|90.15|88.75|86|85.5|||85.3|90.6|90.3|89.95|90.15|89.35|90.85|91.3|91.3|90.05|88.45|87.4|86.25|84.4|86.85|87.65|87.55|87.15|86.35|87.1|85.7|83.6|85.2|86.5|84.6|82.85|82.15|81.95|81.8|79.45|75.6|75.3|76.35|76.85|74.75|75.1|72.1|71.6|70.9|71.45|74.7|74.2|71.55|70.45|70.25|69.95|68.05|66.25|67.7|68.5|68.25|67.3|68.35|68.75|67|67.25|69.45|69.75|70.9|70.45|70.2|69.6|69.15|69.35|68.6|66.2|64.6|63.95|63.1|62.8|63|62.9|62.8||62.85|62.75|62.9|62.3|63|62.5|62.2|61.15|61.6|61.95|60.95|60.65|60.35|65|70.6|70.8|70.6|67.4|66.9|67.25|67.25|68.3|68.2|69|68.85|68.3|68.8|66.9|66.7|66.85|65.85|65.7|64.45|63.25|61.7|59.85|56.95|57.45|57.75|58|58.1|58.85|59.55|58.55|58.25|57.95|59.2|58.5|57.5|54.75|55.75|53|52.4|51.8|52.95|53.65|53.45|52.25|51.4|49.16|48.94|48.04|46.84|47.5|46.94|46.66|48.22|48.68|48.5|47.58|48.82|51.2|50.9|52.45|53.5
03165|19214|/equities/gesco-ag|DAXCLASSIC|22.6|21.9|21.9|22|21.5|21.1|21.1|22.2|22.6|22.8|22.7|22.5|22.4|23|22.5|22.3|22.1|22.3|22.4|22.3|22.3|22.1|22.4|22.6|22.6|22.8|22.7|22.6|22.9|22.3|22.4|22.5|23.4|23.1|23.1|23|22.5|23.3|23|23.9|23.9|24.3|24.2|24.3|24.5|24.3|24.4|24.5|24.8|24.6|24.6|24.6|24.5|24.5|24.4|24.2|25.2|25.3|25|24.8|25.1|25.6|25|24.4|24.6|25.1|25.3|25.3|25.2|25.2|25.5|25.5|25.4|25.3|25|25.1|25.1|25.6|26.1|26.1|26.4|26.8|26.7|27|27|27||26.9|27.1|27.7|27.7|28|27.3|27.2|26.8|27|26.8|26.5|26.5|26.4|26.9|||26.7|26.7|26.5|26.3|26.4|26.2|26|26|25.9|25.8|25.8|25.7|25.5|25.4|25.6|25.3|25.3|25.2|25.5|25.7|26.2|25.8|25.6|25.6|25.8|25.5|25.5|25.5|25.7|25.1|25.3|25.2|25.3|25.3|24.9|25|24.8|24.8|25|24.8|24.9|24.4|24.5|24.4|24.5|24.5|24.5|24.5|24.5|24.7|24.6|24.6|24.8|24.7|24.6|24.7|24.6|24.5|24.5|24.2|24.2|24.2|24.2|23.7|23.8|24.2|25|25|24.3|23.2|22.9|22.7|22.6||23|23.2|22.9|22.6|23.1|23.3|23.7|23.9|23.8|23.9|23.9|24.1|24.4|24.5|25.1|25.3|25.1|25.2|25.4|25.4|25.8|25.9|25.9|25.9|25.7|25.5|25.5|25.6|25.8|25.9|25.3|24.8|24.9|25.1|25|24.8|25|25.2|25|24.6|24.2|24.3|24.2|24.2|24|23.2|23.2|22.6|23|21.5|21.5|21.5|21.5|22|22.2|22.2|22.1|21.9|21.7|21.5|21.5|21.5|21.5|22.3|22.1|22|23.9|24.7|24.5|25|25|24.3|24.3|25|24.6
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP|0.399|0.4134|0.421|0.4164|0.408|0.395|0.3532|0.371|0.3772|0.38|0.391|0.4|0.43|0.4686|0.488|0.4848|0.491|0.464|0.471|0.47|0.485|0.516|0.4992|0.4974|0.581|0.585|0.5995|0.591|0.591|0.6035|0.5865|0.591|0.5845|0.573|0.547|0.548|0.5635|0.561|0.568|0.603|0.6205|0.606|0.6|0.62|0.5995|0.602|0.5605|0.5335|0.5605|0.533|0.568|0.5855|0.609|0.621|0.6635|0.6325|0.65|0.567|0.53|0.53|0.528|0.5205|0.51|0.507|0.5015|0.5065|0.5025|0.515|0.5175|0.5315|0.5505|0.55|0.5725|0.6|0.6065|0.603|0.62|0.666|0.68|0.6445|0.663|0.7095|0.7195|0.715|0.76|0.7675||0.7705|0.7985|0.862|0.8695|0.8995|0.865|0.877|0.894|0.9195|0.904|0.8875|0.8895|0.892|0.8505|||0.842|0.84|0.876|0.9345|0.9175|0.9295|0.912|0.8865|0.8855|0.8915|0.906|0.91|0.9525|0.8865|0.895|0.897|0.94|1.016|0.973|1|1.013|1.017|1.046|1.031|1.012|1.001|1.011|1.015|1.024|1.037|1.06|1.053|1.07|1.05|1.113|1.132|1.155|1.151|1.151|1.128|1.17|1.16|1.171|1.209|1.174|1.154|1.14|1.138|1.135|1.12|1.139|1.117|1.148|1.171|1.137|1.162|1.274|1.338|1.341|1.305|1.259|1.233|1.262|1.29|1.2|1.268|1.247|1.212|1.146|1.128|1.081|1.082|1.085||1.086|1.082|1.083|1.062|1.08|1.072|1.09|1.147|1.097|1.072|1.08|1.065|1.069|1.08|1.143|1.15|1.114|1.082|1.096|1.123|1.124|1.08|1.08|1.112|1.159|1.206|1.211|1.2|1.262|1.33|1.301|1.27|1.46|1.679|1.634|1.664|1.639|1.656|1.686|1.681|1.773|1.786|1.732|1.622|1.608|1.611|1.637|1.652|1.686|1.608|1.626|1.552|1.549|1.476|1.465|1.347|1.206|1.126|1.161|1.057|1.051|1.05|1.039|1.11|1.134|1.135|1.164|1.201|1.25|1.271|1.307|1.356|1.326|1.366|1.437
03167|13151|/equities/grammer|DAXCLASSIC|13.8|13.6|13.8|13.7|13.6|14.1|14|13.6|13.8|13.8|13.7|13.9|14.1|14.8|14.5|14.6|14.4|14.2|14.1|14.1|14.2|14.2|15.3|15.7|15.4|15.6|14.4|13.6|13.3|12.7|12.4|12.6|12.5|12.6|12.4|12.4|12.6|12.4|12.3|12.7|13|12.8|12.4|12.2|12.9|12.9|13.2|12.9|13.1|13.6|13.5|13.7|13.5|13.5|13.1|13|13.1|13|13.3|13.4|13.3|12.9|12.9|12.7|12.6|13.8|14.4|14.3|14.8|15.2|14.5|15|14.7|14.8|15.3|15.1|16.1|16.4|15.5|15.1|15.9|16.3|16|15.3|15.8|17.2||16.4|16.5|16.3|16.4|16.2|15.9|16|15.7|15.7|15|15|14.9|14.7|14.6|||14.2|14.2|14.6|14.6|14.35|14.2|14.15|13.9|13.85|14.15|14.6|14.5|14.1|13.75|13.75|13.75|13.5|14.05|13.75|13.8|13.9|14.15|13.1|12.3|13.2|13.5|13.85|13.45|13.5|13.95|14.1|13.25|13|12.9|13.05|13.5|13.65|13.5|12.3|12.45|12.65|12.65|12.6|12.3|12.4|12.3|12.2|12.3|12.2|11.95|12.15|12.4|12.6|12.25|12.25|12.25|12.2|12.2|11.9|12.4|12.2|11.05|10.85|10.7|10.55|10.45|10.3|10.15|10.35|10.4|10.6|10.5|10.4||10.4|10.4|10.1|9.9|10.35|10.1|9.86|9.8||9.92|10|10.1|10|10.05|9.72|10.25|10.05|10.1|9.56|9.9|10.8|10.8|10.8|10.85|10|10.65|10.5|10.1|10.65|11.1|10.8|10.7|10.9|10.75|10.45|10.3|10.7|10.9|10.45|10.65|9.8|8.16|8.04|8.2|8.02|7.54|8.3|8.4|8.26|8.32|8.34|8.42|8.26|8.2|7.96|8.04|7.94|8.02|8.08|8.08|7.9|8.16|7.7|8.72|8.5|9.32|9.64|9.72|9.6|9.56|9.62|10.05|10.1|10.15|10.3
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|7.63|7.395|7.38|7.55|7.35|7.205|7.21|7.28|7.355|7.18|7.07|7.205|7.485|7.43|7.155|7.125|7.255|7.2|7.19|7.19|7.315|7.44|7.51|7.72|7.79|7.83|7.815|7.75|7.875|7.665|7.295|7.325|7.365|7.46|7.11|6.99|7|6.935|7.27|7.61|7.585|7.205|7.12|7.04|7|7.025|6.965|7.025|7.1|7.2|7.29|7.44|7.5|7.58|7.695|7.615|7.74|7.71|7.52|7.7|7.595|7.595|7.13|6.75|6.73|6.875|6.82|6.86|6.94|7.1|7.17|6.95|7.28|7.345|7.165|7.345|7.15|7.03|7.125|7.045|7.02|7.13|7.2|6.985|7.205|7.195||7.23|7.16|7.215|7.185|7.425|7.43|7.52|7.505|7.495|7.435|7.09|6.92|6.87|6.64|||6.355|6.315|6.55|6.46|6.36|6.315|6.01|6.005|6.53|6.5|6.795|6.82|7.13|7.25|7.33|7.515|8.52|8.75|8.43|8.52|8.735|9.115|9.305|9.585|9.515|9.3|9.335|9.545|9.61|9.54|9.6|9.51|9.64|9.76|9.64|9.66|9.715|9.915|10.02|10.13|10.29|10.28|10.16|10.21|10.46|9.945|9.775|9.705|9.83|9.94|10.01|9.945|10.26|10.21|10.19|10.25|10.56|11|11.03|10.97|10.72|10.05|9.995|9.69|9.58|9.66|9.625|9.355|9.22|9.145|8.9|9.02|8.975||9.08|9.045|8.86|8.665|8.935|8.825|9.245|9.505|9.28|9.325|9.435|9.52|9.49|9.6|9.675|9.355|9.34|9.51|9.765|10|10.02|9.8|9.645|10.07|10.28|10.29|10.27|10.4|10.66|10.63|10.47|9.74|9.845|9.83|9.67|9.33|9.255|9.615|9.92|9.75|9.685|9.8|9.73|9.49|9.375|9.355|9.35|9.415|9.64|9.345|8.955|8.625|9.045|9.095|9.405|9.815|9.95|9.815|10.23|9.95|9.74|9.5|9.22|9.48|9.705|9.77|10.16|10.35|10.28|10.61|10.42|10.41|10.69|11.1|11.45
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|23.4|23.1|23.1|23.25|23.4|23.25|23|23.2|23.8|23.85|23.8|23.9|23.85|23.75|26.05|25.9|25.65|25|23.95|24.4|24.65|25.05|24.8|25.45|24.8|25.4|25.75|25.7|25.9|25.8|25.8|26|26.6|26.8|26.9|26.85|27.25|27.8|27.95|27.2|26.2|25.9|26.4|25.55|25.7|25.6|25.7|26.65|26.95|27.1|27.3|27.95|27.85|27.95|27.3|27.3|26.95|26.75|27.5|27.6|27.8|28.15|27.9|27.6|27.7|29.05|28.95|28.35|28.7|28.85|29.2|29.1|29.05|29.05|28.6|28.75|28.85|28.9|28.65|30.8|30.9|30.7|30.1|30.65|31.45|31.2||31.7|31.1|30.5|30.95|31.45|30.55|31.3|30.9|30.35|30.1|31|30.05|29.3|28.3|||26.9|25.6|25.3|25.35|25|24.56|23.58|23.22|22.64|21.94|23.34|23.34|23.68|22.5|23.46|23.2|23.62|23.9|24|25.48|25.72|25.92|26.12|25.86|26.74|29.5|29.34|29.26|29.54|29.4|29.44|29.16|29.76|29.5|28.96|28.22|27.28|28|27.94|27.62|28.36|27.74|27.4|27.64|26.92|27.3|26.58|26.28|26.04|26.08|25.66|25.3|25|24.46|24.24|23.86|24.16|24.06|24.18|23.94|23.9|23.24|22.88|23.22|22.34|21.26|19.7|20.46|19.67|19.14|18.75|18.9|19.03||18.66|18.83|18.75|18.7|19.2|19.16|19.24|20|19.91|19.82|20.1|19.81|19.9|20.2|20.8|21.04|20.7|20.6|20.84|20.68|20.88|21.3|20.98|20.74|21.1|21.22|20.88|20.78|20.68|21.18|21.64|21.72|21.88|21.36|21.3|20.86|20.46|20.64|20.72|20.58|20.74|19.8|19.86|19.67|19.58|19.67|19.75|19.83|20.22|20.04|19.75|19.75|19.64|19.6|19.78|19.88|19.99|20.44|19.5|18|18.01|17.99|18.4|18.96|19.87|20.62|21.04|21.04|21.54|22.46|23|23.22|23.86|24.32|24.1
03170|19198|/equities/h-r-ag|DAXCLASSIC|4.88|4.91|4.84|4.87|4.92|5.02|5.02|5.02|5.04|5.06|5.08|5.08|5.16|5.08|5.02|5.06|5.1|5.02|5.18|5.16|5.22|5.18|5.34|5.2|5.12|5.1|5.12|5.12|5.12|5.14|5.12|5.12|5.1|5.1|5.12|5.12|5.1|5.12|5.16|5.2|5.22|5.18|5.2|5.16|5.18|5.18|5.18|5.18|5.18|5.2|5.24|5.3|5.36|5.38|5.24|5.24|5.24|5.2|5.22|5.22|5.22|5.2|5.2|5.2|5.2|5.18|5.2|5.16|5.14|5.22|5.28|5.26|5.28|5.28|5.28|5.26|5.28|5.28|5.3|5.28|5.32|5.34|5.34|5.34|5.22|5.22||5.12|5.12|5.46|6.16|6.16|6.16|6.1|6.1|6.06|6.02|6.06|5.98|6.06|5.98|||5.94|6.1|6.14|6.26|6.2|5.96|5.88|5.86|5.9|5.9|5.82|5.8|5.86|5.8|5.82|5.78|5.8|5.82|5.76|5.8|5.8|5.74|5.8|5.84|5.94|5.88|5.94|5.9|6.06|6.02|5.98|5.9|5.92|5.9|5.92|5.98|6.02|6|6|6.12|6.12|5.92|6.04|6.08|6.04|6.06|6|5.96|5.94|5.96|6.04|6|6.02|6.1|6.1|6.06|5.96|6.22|6.2|6.28|6.32|6.32|6.36|6.4|6.38|6.24|6.18|6.14|6.1|5.98|6|6|6||6.02|6.1|6.04|6.02|6.04|6.04|6.1|6.1|6.14|6.16|6.2|6.2|6.26|6.14|6.14|6.14|6.12|6.18|6.08|6.16|6.24|6.14|6.2|6.16|6.14|6.22|6.36|6.4|6.52|6.5|6.42|6.36|6.38|6.42|6.44|6.34|6.42|6.5|6.64|6.5|6.52|6.5|6.6|6.54|6.54|6.42|6.48|6.28|6.38|6.36|6.3|6.32|6.2|6.32|6.3|6.3|6.3|5.9|5.64|5.66|5.58|5.6|5.9|5.96|5.78|5.78|5.88|5.88|6.1|6.2|6.34|6.28|6.36|6.38|6.52
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|6.47|6.39|6.38|6.44|6.35|6.36|6.34|6.51|6.58|6.59|6.54|6.59|6.51|6.51|6.46|6.43|6.46|6.49|6.47|6.47|6.5|6.53|6.49|6.57|6.59|6.58|6.54|6.53|6.54|6.37|6.3|6.3|6.35|6.33|6.25|6.27|6.24|6.23|6.32|6.48|6.37|6.36|6.39|6.31|6.3|6.22|6.58|6.61|6.65|6.66|6.66|6.76|6.92|6.9|6.85|6.81|6.8|6.81|6.79|6.87|6.78|6.83|6.66|6.6|6.54|6.56|6.57|6.51|6.58|6.57|6.64|6.64|6.59|6.62|6.71|6.84|6.81|6.83|6.88|6.92|7.02|7|6.99|6.9|6.9|7.01||6.87|7.25|7.22|7.04|7.07|7.02|7.02|7.02|7.09|7.16|7.19|7.17|7.13|7.11|||7.07|7.04|7.13|7.23|7.14|7.1|6.93|6.94|7.1|6.91|6.98|6.98|7.13|6.99|7.05|7.05|7.06|7.17|7|7.18|7.27|7.47|7.5|7.5|7.44|7.38|7.45|7.44|7.41|7.36|7.47|7.44|7.51|7.59|7.51|7.51|7.55|7.59|7.53|7.47|7.59|7.48|7.36|7.42|7.46|7.29|7.18|7.09|7.16|7.15|7.09|7.11|7.18|7.16|7.02|7.06|7.15|7.19|7.15|7.2|7.12|6.95|6.91|6.91|6.87|6.92|6.88|6.79|6.76|6.71|6.65|6.66|6.72||6.71|6.67|6.7|6.6|6.67|6.64|6.75|7|6.92|6.96|7.03|6.93|7.01|7.13|7.16|7.22|7.25|7.17|7.35|7.41|7.4|7.4|7.28|7.39|7.45|7.28|7.25|7.31|7.49|7.48|7.56|7.24|7.25|7.28|7.32|7.2|7.13|7.22|7.28|7.15|7.1|6.98|6.94|6.76|6.72|6.81|6.58|6.59|6.67|6.66|6.56|6.33|6.47|6.52|6.59|6.65|6.78|6.72|7|6.92|6.69|6.55|6.23|6.5|6.57|6.7|7.03|7.33|7.4|7.56|7.4|7.43|7.82|7.9|8.01
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP|10.12|10.04|10|10.24|10.32|10.4|10.26|10.34|10.7|10.8|11.14|11.38|11.52|11.56|11.52|11.54|11.58|11.6|11.6|11.58|11.8|11.6|11.42|11.14|11.64|11.6|11.52|11.46|11.48|11.48|11.44|11.4|11.5|11.58|11.46|11.44|11.4|11.24|11.2|11.3|11.44|11.38|11.36|11.24|11.26|11.22|11.32|11.4|11.48|11.6|11.74|11.84|11.8|12.3|12.34|12.64|12.5|12.38|12.3|12.36|12.24|12.46|12.34|12.1|12.08|12.18|12.14|12|11.96|12|12.14|12.04|12.14|12.12|12.24|12.26|12.28|12.6|12.72|12.84|12.64|12.6|12.42|12.32|12.34|12.38||12.4|12.36|12.2|12.06|12.14|12.24|12.38|12.58|12.54|12.38|12.14|12|11.9|11.5|||11.58|11.46|11.48|11.42|11.3|11.16|11.08|11.06|11.12|11.1|10.98|10.98|11.06|11.2|11.74|11.54|11.58|11.7|11.5|11.82|11.92|11.96|12.1|12.06|11.98|11.54|11.92|12.5|12.54|12.44|12.52|12.56|12.72|12.72|12.64|12.7|12.74|12.86|12.7|12.7|12.86|12.74|12.6|12.74|12.86|12.92|12.9|12.9|13|12.98|12.86|12.7|12.86|12.88|12.88|12.86|13.06|13.06|13.14|13|12.86|12.82|12.92|12.78|12.54|12.6|12.32|12.2|11.94|11.9|11.66|11.7|11.82||11.76|11.82|11.56|11.5|11.34|11.4|11.7|11.84|11.42|11.5|11.5|11.52|11.62|11.72|11.8|11.76|11.64|11.44|11.64|11.9|11.8|11.8|11.7|11.88|11.92|11.9|11.84|11.88|12.16|12.22|12.44|12.04|12.06|12|11.92|11.7|11.56|11.86|11.88|11.84|11.9|11.9|11.68|11.58|11.5|11.24|11.24|11.24|11.28|11.16|11.14|10.78|10.96|10.94|10.96|10.98|11.1|11.14|11.48|11.04|11.08|11.12|11.16|11.5|11.28|11.38|11.52|11.54|11.58|11.36|11.5|11.78|11.82|12.24|12.22
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE|194.7|196.5|194.65|194.9|193.7|192.05|193.95|193.6|197.3|197.4|195.95|196.45|195.8|198.35|188.7|191.15|190.65|190.45|190.4|190.45|193.15|194|197|193.7|193.05|194.6|192.65|193.3|190.45|188.65|190.6|189|188.95|188.6|186.6|186.05|186.1|184.35|185.8|191.5|192.7|193.4|192.1|190.25|190.95|189|188.45|187.4|189.85|190|188.65|189.4|190.3|188.45|189.8|188.6|190.25|187.8|192.05|193.4|200.5|201.7|203|200.2|199.25|198.9|198.95|196.3|194.75|195.3|196|194.9|192.65|191.3|189|189.85|190|190.15|187.9|188.2|188.55|187.35|185.8|185|189.9|189.6||189.8|188.25|188.65|188.05|186.45|186.4|184.5|181.8|180.2|179.05|182.05|183.2|182.05|181.65|||179.3|178.3|176.7|174.45|177.95|177.25|175.35|173.5|173.95|167.35|168.55|170.65|169.2|158.55|162.25|161.9|162.2|165.55|167.8|173.05|176|180.65|180|180.9|181.3|181.95|183.2|182.35|183|182.3|179.3|180.35|179.7|181.5|179.05|179.55|178.1|179.3|178.35|177.65|177.75|179.6|178.45|176.55|177.35|175.45|175.1|185.65|186.3|186.9|188.25|187.2|185.4|185.05|187.15|185.6|183|181.35|179.15|180.6|178.05|181.4|185.65|187.8|189.15|190|186.7|183.95|182.3|185.5|184.85|185.85|186.45||184.25|185.4|182.3|181.95|182.35|181.6|182.4|184.8|185.55|185.85|185.6|184.4|184.35|181.5|181.85|181|180.05|179.5|178.9|178.25|179.4|179|177.95|176.35|177.25|176.6|175.25|174.4|172.8|171.5|172|169.3|167.9|164.25|163.15|162.05|162.4|164.5|165|164.5|162.9|162.4|160.35|158.25|157.7|149.9|153.25|154.9|154.75|154.75|152.65|150.4|149.9|150.55|152.75|154.15|154.65|158.45|154.9|150.75|152.4|148|143.3|150.05|151.4|152.65|156.4|155.05|156.1|156.6|159.15|159.8|159.9|162.55|158.95
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC|181.9|179.9|177.8|176.5|178.4|182.6|180.4|183.1|183.8|187.5|182|179.5|178.4|180.5|191|193.3|191.4|199.3|199.5|202|205.8|203|200.6|199.4|195|201.2|204.6|200.2|205.2|225|226.4|224.6|222|213.2|212.2|198.7|195.3|191|190.6|190.4|189.8|185.5|185.9|188.4|192.3|187.1|182|180|180.3|180.5|181.7|182.4|187.7|188.6|186|181.9|180.4|179.3|181.8|182.5|178.7|181.3|180|181|179.6|183|185.3|180.3|179.4|178.9|179.5|183.6|180.2|187.1|183.4|183.2|184|185.5|185|187.1|191.3|195.2|189.9|186.8|263.2|267.4||267.2|295|305|318.6|309.8|302|299|309.8|348|324|312.6|298.4|294.2|294.8|||288.2|289|291.8|291|297.2|296.4|294|296.6|292.4|289|292.8|294.6|294|292.2|291|290.8|285.6|293|276.8|291|289|289|289.2|290|283.4|277|271.8|270.4|268|261|271.2|274|276|269.2|264.2|267|260.6|254|258|254|255|224.2|214.8|211.2|210|207|201|196|200|195|195.9|193.7|210|207.8|205.6|202|206|203|195.5|187|185|183|183.8|178.8|166.4|174.2|174.3|184.8|177.6|177.5|183.3|185.5|189.6||190|188.5|186.5|180.4|183.9|185|181.5|184.5|186|184.4|183.6|181.7|187.1|189.7|194.7|191.8|197|198.2|192.3|190.4|192.1|189.6|186.2|185.6|185.3|182.8|185.2|185.1|182.2|184.3|179.1|159.7|168.7|171.1|165.5|161.3|159.5|169.9|185.4|178.3|177.4|184.3|191.4|185.3|189.6|182.9|179.9|183.1|185.7|181.1|178.2|165.6|168.5|165|173.4|175|178.4|180.8|182|171.3|169.2|166.8|170.6|170.5|163.6|162.6|172.2|181.8|183.9|185.8|182.2|199.7|205.4|204.8|215
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC|35|35.1|36.3|35.1|35.1|35.6|35.8|36.2|36|35.8|36|36.1|37.5|36.8|36.6|36.3|36.4|36.4|36.7|36.7|36.8|36.8|36.8|36.7|37.8|38|38|38.1|38.5|38.2|38|38.1|37.7|38.3|37.4|37.5|37|37.6|37.1|37.5|37.8|37.8|38.1|37.4|37.5|37.1|37.2|37.6|37.6|37.6|37.5|40.1|40.1|41.6|40.1|39|39.7|42.5|43.6|43.4|42.8|42.8|42.3|41.2|41.9|42.2|42.5|42.2|42.4|42.2|42.1|42.8|42.8|43.1|43.2|44.4|44.2|42.8|42.8|43|42.9|42.8|42.7|42.4|42.8|42.5||41.9|42|41.7|42|42.1|42.8|42.2|42.4|43|42.9|43.8|44|43.6|43.8|||43.5|43.5|43.5|43.6|43.4|42.6|42.5|42.5|42.5|42.9|43.4|43|44.3|42.9|43.4|42.9|42|42.8|42.3|43.4|44|43.9|43.2|42.5|44.4|42.4|41.2|41|42.1|42.5|44.6|44.9|45.2|44|43.5|44|43.9|44.1|44.7|44.8|45|44.3|44|44|44|41.7|41|41.5|42.2|42|41.8|42.2|42.2|41.4|40.3|40|39|40.1|40.1|40|40.2|39.6|39.6|39.6|39.7|39.6|40|40|39.5|39|39.1|39.2|38.6||39.6|39.7|39|38.5|38.6|38.7|39.6|39.5|38.2|38.6|38.6|38.2|38|39|40|39.7|39.5|39.4|39.3|39.1|39.9|39.6|38.9|38.2|38.2|38.1|38.2|39.3|39.1|39.5|39.1|37.9|38.4|38.9|38.4|38.2|37.7|39.7|39.8|39.7|40.6|40.1|39.7|40.3|41.2|40.6|40.5|39.7|40.4|38.6|38.9|38.9|38.1|37.6|36.8|35.3|34.9|34.9|34.5|34.6|34.5|34.9|33.2|33.3|34.5|35|35.2|35.5|35.4|36.1|36.8|38.2|38.3|39|38.9
03176|6324|/equities/heidelberg|DAXCLASSIC|1.254|1.271|1.252|1.276|1.281|1.274|1.26|1.257|1.287|1.317|1.32|1.316|1.384|1.399|1.406|1.399|1.408|1.412|1.385|1.405|1.428|1.434|1.444|1.459|1.441|1.455|1.453|1.462|1.458|1.481|1.483|1.466|1.503|1.493|1.457|1.449|1.422|1.4|1.394|1.415|1.421|1.432|1.409|1.396|1.41|1.402|1.421|1.412|1.429|1.45|1.483|1.516|1.524|1.509|1.542|1.668|1.656|1.63|1.621|1.639|1.653|1.655|1.683|1.63|1.641|1.678|1.681|1.641|1.64|1.647|1.696|1.704|1.744|1.716|1.687|1.698|1.706|1.722|1.732|1.75|1.745|1.786|1.747|1.738|1.757|1.773||1.788|1.757|1.666|1.69|1.69|1.682|1.69|1.686|1.69|1.659|1.602|1.563|1.55|1.539|||1.572|1.585|1.668|1.651|1.696|1.702|1.679|1.625|1.642|1.621|1.64|1.647|1.636|1.562|1.625|1.622|1.609|1.666|1.635|1.711|1.755|1.757|1.7|1.8|1.778|1.705|1.691|1.653|1.685|1.654|1.709|1.68|1.721|1.721|1.739|1.767|1.784|1.732|1.731|1.75|1.865|1.758|1.919|1.96|1.955|1.943|1.87|1.84|1.827|1.652|1.648|1.647|1.663|1.65|1.61|1.608|1.653|1.631|1.629|1.63|1.605|1.621|1.62|1.643|1.594|1.602|1.609|1.54|1.481|1.475|1.423|1.443|1.472||1.434|1.442|1.484|1.479|1.517|1.5|1.531|1.598|1.567|1.555|1.57|1.55|1.557|1.589|1.631|1.642|1.636|1.614|1.608|1.627|1.651|1.662|1.653|1.677|1.706|1.722|1.744|1.733|1.757|1.73|1.697|1.611|1.599|1.451|1.396|1.36|1.317|1.367|1.391|1.379|1.361|1.35|1.346|1.311|1.297|1.28|1.215|1.219|1.235|1.211|1.22|1.164|1.131|1.125|1.124|1.15|1.179|1.195|1.198|1.12|1.117|1.09|1.142|1.174|1.154|1.176|1.248|1.283|1.294|1.257|1.262|1.318|1.317|1.371|1.41
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC|65.3|64.6|64.1|64.9|64.5|65.2|64.9|64.6|65.7|65.5|66.3|66.3|66.9|68.1|68.4|68.7|70|69.8|70.8|70.9|71.7|70.9|71.7|71.6|71.1|72.1|72.2|71.6|71.7|73.2|71.9|71.7|71.6|71.8|71.1|70.9|71.1|71.2|71.4|70.7|70.2|71.3|71.2|70.9|70.4|69.4|70.3|69.3|69.7|69.9|71.1|70.9|71.2|71.7|72.5|72|72|72.1|72.1|72|71.5|72.7|72.1|70.3|70.8|71.7|71.6|70.4|70.6|70.2|71.5|72.4|71.9|71.9|71.8|71.6|71.6|71.8|70.8|70.5|70.1|71.4|71|70.5|71.8|74.1||75.3|76.6|77.3|77.7|78.8|77.7|77.6|79.3|80.2|79.7|78.5|78|77.9|76.9|||76.9|78|79.1|78|79.6|79.05|78.45|78.4|77.1|75.55|75.9|76.2|75.3|74.4|75.65|76.7|77.55|78.15|76.5|80.45|81.7|81.8|81.8|81.85|80.5|79.75|80.75|80.45|80.4|79.95|80.8|80.75|79.65|78.6|78.25|79.75|77.7|76.75|77.15|77.1|78.5|77.9|77.85|77.85|78.3|77.8|76.95|75.55|75.8|74.95|74.65|74.35|74.65|75.85|75.1|75.25|77.7|77.6|76|79.55|80.05|79.1|77.95|80.6|78.3|79.7|77.75|76.7|76.05|75.45|73.55|73.55|74.65||73.2|73.25|76.8|77.05|76.65|76.8|77.7|78.85|78.9|78.4|79.5|79.4|79.45|79.8|79.65|80.6|80|79.85|79.45|79.95|81.1|80.8|79.75|79|79.1|77.4|76.9|78.6|78.2|76.75|74.65|72.55|72.4|74.45|75|74.3|75|79.7|78.7|76.95|75.3|74.35|73.8|72.35|71.8|70|70.2|69.45|68.8|66.65|66.4|65|66.1|66.15|67|67.8|67.6|66.5|68.5|66.2|65.55|66.45|68.3|70.75|70.1|69.5|71.45|71.3|71.85|70.4|69.55|70.55|70.15|71.5|71.3
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE|64.18|64.2|64.24|64.04|64.2|63.7|63.64|63.8|64.48|64.36|63|63.76|62.52|62.76|62.14|61.96|61.6|61.58|62.06|62.2|62.84|63|63.82|63.78|63|62.78|62.8|63.5|63.32|63|62.54|63.02|63|62.48|62|61.56|61.58|61.78|62.16|62.48|63.68|64|63.86|63.68|63.92|63.7|63.6|63.14|63.02|63.98|63.52|64.54|65.28|65.44|65.7|65.14|66.2|66|66.5|66.84|66.76|67.1|67.12|66.58|66.52|66.52|67.24|67.7|67.46|67.9|68|68.88|69.4|69.4|69.22|68.44|67.98|67.64|67|66|66.98|66.78|66|65.7|66.96|66.7||66.48|66.72|66.02|65.84|67.72|68.76|68.84|68.82|68.22|68.88|68.54|68.28|68.54|68.8|||68.68|68.24|66.92|66.56|66.4|65.75|65.6|65.35|65.6|64.65|65.3|64.5|63.4|62.4|62.7|62.95|62|62.25|62.1|62.45|62.7|61.6|62.4|65.05|65.05|64.85|64.8|65.2|65.3|64.8|65.1|64.7|64.35|63.85|63.05|62.85|63.6|63.05|62.35|61.65|61.75|61.25|60.85|60.8|61.15|61.1|60.95|61|60.4|60.45|60.6|60.65|60.25|60.8|61|60.95|62.05|61.4|61.15|60.8|60.65|60.65|60.65|59.55|61|61.3|61.05|60.05|60|59.7|59.85|60.3|60.8||60.65|60.5|60.8|61|61|60.7|61.05|61.45|61.4|61.55|62.9|62.25|62.8|63.15|63.55|64.05|63.75|63.7|64.25|64.1|64.05|63.7|63.2|63.4|62.6|62.3|61.7|61.95|62.65|62.25|61.9|60.95|59.35|58.15|58.95|57.6|57.35|58.7|58.95|59.2|58.35|58.35|58.1|58.25|57.4|58.25|59.2|59.05|59|58.1|58.15|56.55|57.85|58|57.55|57.75|57.95|58.8|58.6|57.5|57|57|56.9|58|57.8|58.1|59|59.15|59.25|59.25|59.55|59.95|60.05|61.15|60.8
03179|1173428|/equities/hgears-ag|DAXCLASSIC|3.42|3.48|3.58|3.55|3.65|3.7|3.74|3.88|3.96|3.99|3.95|3.9|4.01|3.69|3.99|4.14|3.98|3.9|3.98|3.9|3.99|3.94|4.06|4.02|4.15|4.26|4.24|4.24|4.4|4.43|4.52|4.96|5.1|5|4.93|4.89|4.85|4.91|4.9|4.79|4.88|4.86|4.72|4.2|4.02|4.13|4.81|4.98|5.02|4.99|4.98|5|4.98|5|5.12|5.18|5.24|5.14|5.26|5.3|5.12|5.1|5.24|5.84|5.76|5.64|5.8|5.8|5.68|5.7|5.78|5.7|5.8|5.86|5.7|5.9|5.84|5.96|5.96|5.84|6.18|6.16|6.12|6.18|6.02|5.9||5.76|5.78|5.84|5.7|5.7|6|5.9|6.08|5.98|5.9|5.72|5.78|5.7|5.6|||5.64|5.62|5.7|5.84|5.62|5.5|5.92|5.9|5.84|5.68|5.96|6.02|6.1|6.26|6.46|6.46|6|6|5.8|5.96|5.92|5.88|5.98|6|6.06|6.34|6.2|6.32|6.42|6.48|6.46|6.5|6.6|6.54|6.38|6.4|6.4|6.26|6|6|6.2|6.02|6.28|6.48|6.58|6.42|6.68|6.6|6.66|6.76|6.9|6.88|7.1|7.18|7.5|7.52|7.62|7.7|7.9|7.7|7.76|7.56|7.6|7.88|7.8|7.6|7.4|7.1|7|7.24|7.2|6.88|6.42||5.58|5.5|5.54|5.38|5.2|5.12|5.4|5.44|5.38|5.34|5.7|5.9|6.16|6.3|6.42|6.7|6.8|6.68|6.72|6.7|6.72|6.82|6.8|6.98|6.98|7|6.94|6.96|7|7|6.92|7|6.94|6.98|6.96|6.9|6.94|6.94|6.94|6.98|6.98|6.94|6.98|6.98|6.98|6.6|6.76|6.96|6.96|6.82|6.78|6.86|6.9|6.9|6.86|6.82|6.7|7.28|7.7|7.3|7.56|7.8|7.86|8.1|8.04|8|8.2|8.18|9.24|9.74|10.2|9.76|11.05|11.45|11.4
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC|3.22|3.34|3.26|3.34|3.3|3.38|3.46|3.46|3.3|3.3|3.48|3.44|3.48|3.46|3.4|3.34|3.22|3.22|3.24|3.38|3.32|3.38|3.32|3.4|3.48|3.48|3.48|3.48|3.48|3.38|3.48|3.38|3.3|3.42|3.38|3.44|3.34|3.34|3.3|3.36|3.42|3.48|3.36|3.42|3.5|3.5|3.5|3.48|3.44|3.5|3.5|3.46|3.44|3.46|3.5|3.5|3.5|3.42|3.48|3.5|3.44|3.44|3.44|3.44|3.44|3.5|3.44|3.48|3.46|3.5|3.44|3.44|3.44|3.5|3.5|3.5|3.44|3.48|3.52|3.54|3.56|3.6|3.56|3.54|3.6|3.52||3.52|3.56|3.54|3.6|3.52|3.62|3.52|3.5|3.52|3.52|3.52|3.58|3.54|3.64|||3.54|3.54|3.56|3.64|3.56|3.62|3.62|3.62|3.62|3.62|3.62|3.54|3.56|3.6|3.64|3.64|3.58|3.64|3.58|3.62|3.58|3.66|3.66|3.66|3.66|3.66|3.58|3.58|3.62|3.58|3.58|3.6|3.64|3.58|3.6|3.7|3.7|3.7|3.62|3.7|3.62|3.62|3.62|3.6|3.62|3.64|3.72|3.7|3.62|3.74|3.76|3.74|3.6|3.64|3.76|3.6|3.6|3.72|3.6|3.76|3.62|3.76|3.76|3.74|3.78|3.7|3.74|3.7|3.7|3.62|3.76|3.76|3.76||3.6|3.76|3.64|3.7|3.68|3.7|3.7|3.6|3.7|3.72|3.6|3.6|3.74|3.58|3.76|3.6|3.7|3.6|3.6|3.6|3.6|3.62|3.6|3.66|3.76|3.64|3.76|3.62|3.78|3.78|3.86|3.8|3.78|3.76|3.88|3.78|3.88|3.88|3.78|3.9|3.78|3.84|3.72|3.86|3.74|3.9|3.8|3.88|3.7|3.7|3.88|3.86|3.66|3.66|3.66|3.66|3.66|3.66|3.68|3.68|3.7|3.68|3.64|3.78|3.88|3.68|3.88|3.68|3.88|3.64|3.68|3.88|3.88|3.82|3.82
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP|95.85|94.45|94.6|94.1|95.3|94.25|92.75|91.4|91.75|91.6|91.75|90.75|90.35|90.4|88.7|88.3|88.4|87.4|87.35|88.05|89.1|88.65|89.3|89.3|82.5|79.35|79.3|79.6|80|78.9|77.85|78.1|78.65|78.85|78.5|77.15|76.85|75.7|78.15|78.45|78.6|78.75|78|78.05|78.1|77.65|77.2|78.4|79.7|79.9|79.9|78.7|79.2|79.25|80.15|80.5|81.05|80.25|80.65|79.5|79.95|79.5|78.75|78.2|77.45|77.8|77.8|75.7|75.15|75.5|76.4|75.55|74.95|74.4|74.6|75.15|75.75|76.9|76.25|73.9|76|76.35|75.75|74.85|74.7|74.55||74.6|75.55|80|80.45|80.85|80.45|79.55|80.45|80|80.75|80.9|80.35|80.1|79.4|||79.7|79.05|79.1|76.6|76.7|76.1|75.02|74.04|73.96|73.1|73.74|73.3|70.54|68.68|68.82|68.4|67.7|68.06|67.16|67.16|69.94|69.4|68.64|67|65.24|64.44|64.62|63.8|63.44|61.14|57.5|56.92|57.88|59.1|58.64|59.32|59.06|59|58.36|57.98|59.62|59.22|59.14|59.18|59.88|59.94|58.3|57.8|58.18|58.42|57.96|57.6|57.4|57.44|57.52|57.5|58.2|57.62|57.5|56.9|57|56.32|56.58|57.5|56.18|55.7|54.92|53.76|52.7|52.46|52.46|52.84|52.82||52.4|52.24|51.6|51.16|51.58|51.54|52.24|52.88|53.38|52.8|54.16|53.86|54.42|55.3|55.48|54.54|55.48|54.82|54.32|54.2|54.24|54.98|54.54|53.92|53.8|53.2|52.46|53|53.18|53.26|52.04|52.22|52.1|52.04|51.74|49.85|51.66|52.04|53.04|51.88|53.02|52.94|51.88|51.24|49.51|48.3|49.03|49.72|49.62|48.01|47.99|45.96|46.43|46.6|46.56|47.48|48.01|49.08|49.55|47.76|47.36|45.97|45.6|46.89|46.32|46.6|47.86|48|48.38|47.9|48.65|48.5|47.7|48.61|48.46
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP|7.62|7.5|7.5|7.5|7.5|7.5|7.5|7.55|7.5|7.5|7.5|7.5|7.44|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.48|7.33|7.37|7.38|7.3|7.44|7.5|7.47|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.51|7.5|7.5|7.51|7.5|7.5|7.5|7.51|7.51|7.51|7.51|7.55|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.5|7.52|7.5|7.5|7.5|7.5|7.54|7.36|7.5|7.5|7.36|7.5|7.5|7.5|7.5|7.49|7.5|7.5|7.5|7.5|7.49|7.5|7.5|7.5|7.37||7.42|7.5|7.5|7.36|7.48|7.48|7.26|7.1|7.22|5.88|5.92|5.93|6|5.79|||5.81|5.97|5.77|5.88|6|5.805|5.715|5.6|6.005|6.3|6.225|6.2|6.245|6.24|6.62|6.7|6.72|6.715|6.945|7.01|6.96|7.01|7.01|7.01|6.98|7.01|7.01|7|7|7|7|7|7|7|7|7|7.04|7|6.985|6.92|6.96|7|7|6.91|6.975|7|7|6.96|7|6.995|7|6.995|7|6.905|7.1|7|7|7.15|7.02|7|7.03|7.005|6.99|6.945|6.96|6.725|6.75|6.645|6.88|6.97|7.355|7.4|7.405||7.38|7.445|7.455|7.45|7.415|7.435|7.46|7.425|7.45|7.385|7.44|7.47|7.47|7.475|7.495|7.49|7.485|7.475|7.47|7.485|7.48|7.48|7.455|7.455|7.47|7.445|7.45|7.465|7.525|7.51|7.505|7.53|7.52|7.495|7.475|7.48|7.49|7.485|7.465|7.455|7.475|7.47|7.46|7.45|7.45|7.45|7.45|7.45|7.455|7.455|7.455|7.45|7.425|7.425|7.46|7.455|7.35|3.3|3.002|2.928|2.76|2.66|2.5|2.546|2.5|2.554|2.75|2.76|2.86|2.948|2.992|3.05|3.218|3.198|3.2
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|70.35|68.7|68.05|69.45|69|69.4|69.8|69.1|69.95|71|71.55|71.7|72|72.3|72.15|72.2|73.7|73.4|72.1|72|72.9|72.8|72.45|70.8|70.15|70.85|69.35|69.25|69.2|69.65|68.55|68.35|68.7|69.8|68.55|68.65|68.8|69.75|70.2|72.95|72.95|72.2|71.4|70.95|70.1|68.8|69.2|67.9|66.9|67.5|68.35|69.55|70|69.2|70.2|70.05|68.65|67.9|67.7|68.25|67.9|68.55|68.25|66.35|66.2|66.55|66.55|65.5|66.2|66.5|66|66.1|67.65|66.65|65.4|66|75.3|74.8|75.75|75.55|76|75.25|74.2|73.4|73.1|73.3||75.4|75|73.8|73.85|74.8|74.65|75.3|75.2|75.5|75.4|74.15|72.55|72.2|70.95|||70.05|70.95|73.45|73.2|72.9|71.75|69.75|69.1|70.75|70.55|71.9|72.55|73.45|71.2|72.7|72.4|72.15|73.1|73|75.1|75.85|77.45|77.35|78|77.8|76.4|77.35|77.95|76.4|78.05|78.35|78.15|79.25|81|80.25|80.15|80.6|80.5|80|81|82.3|81.6|80.8|81.8|82.7|81.6|79.8|79.85|80.2|80.75|81.3|81.05|82.25|81.8|80.8|81.5|82.25|82.2|80.95|80.4|80.15|79.1|79.2|80.8|79.5|80.75|79|78.25|76.75|77.25|76.05|75|74.95||74.15|73.55|73.1|71.6|71.95|71.25|71.8|73.85|75.05|74.85|75.55|75.55|74.35|74.5|75.6|74.5|75.3|75.05|74.95|74.9|75.65|75.6|74.85|74.6|74.6|74.2|73.6|73|75.05|77.5|74.45|69.6|69.6|69|68.3|66.1|65.8|68.25|69.25|68.5|68|68.85|67.6|65|63.55|63.45|64.8|65.35|67.35|65.8|65.9|65.1|67.8|66.8|66.1|65.4|65.05|65.2|65.85|63.2|62.2|59.55|61.45|61.9|64.3|64.65|66.05|66.15|66.55|66.85|66.8|67.7|67.2|68.55|69.75
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|46.9|46.9|46.9|46.85|46.85|46.8|46.8|46.75|46.8|46.8|46.8|46.75|46.8|46.8|46.9|47|46.9|47.05|46.8|46.95|47.2|47.25|47.3|47.3|47.2|46.75|47|46.7|46.7|46.7|46.6|46.6|46.5|46.5|46.5|46.2|46|46.2|47.5|47.4|46.2|46.5|46.7|46.8|45.1|45|43.2|47.6|47.5|47.55|47.6|47.6|47.55|47.5|47.6|47.6|47.7|47.5|48|47.6|47.5|47.6|47.6|48|47.5|47.7|48.2|48.6|48.6|48.6|48.5|50.4|50.4|50.5|50.5|50.5|52|52.1|52.3|52.3|52.8|52.4|52.4|52.3|52.3|52.4||52.3|52.2|52.1|51.6|52.9|53.1|52.6|52.7|52.7|52.7|52.6|53|52.8|52.9|||52.9|52.8|52.3|53|53|53|52.9|52.9|53.6|53.7|55|54|54.6|55|55.1|55|55.2|53.6|55|54.7|56|56|56|56|55|55.3|54.6|55.4|55.6|55.3|55.4|55.2|55.3|55.4|55.3|55.3|55|55|55.2|55.3|55.3|55.3|55.3|55.1|54.5|54.5|54.6|54.3|52.2|53.6|54.7|54.7|54.9|54.8|54.8|53.5|55|55.1|55.1|55.6|55.5|55.5|55.6|55|55|55.5|54.5|53.1|52.2|53|53.5|53.5|53.6||53.5|53.5|53|53|53|52.5|52.5|53|52.5|52.5|52.5|52|52|51.1|52.5|49.6|49.75|49.7|49.7|49.65|49.5|49|49.4|49.3|49.35|49.2|49.5|49.95|49.1|48.6|48|47.9|47.3|47.25|47.2|47.2|47|47|46.9|47|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.9|46.95|46.9|46.9|46.8|46.85|46.7|46.7|46.7|46.65|46.6|46.5|46.9|46.8|46.85|46.3|46.7|46.3|46.8|46.8|46.8
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|68.08|67.78|67.52|68.26|68.74|69.72|69.46|69.04|70|69.54|69.16|69.78|70.14|70.42|70.26|68.98|70.32|70.38|70.46|69.3|72.58|72.88|72.58|72.48|71.92|72.92|72.18|73.12|73.18|73|72.66|72.86|73.92|74.84|72.72|71.28|69.96|67.48|67.5|69.7|70.44|70.84|69.98|68.94|69.24|68.64|67.94|68|68.72|69.34|69.36|69.72|69.1|67.44|69.72|68.92|68.98|67.98|67.36|67.2|64.88|65.48|65.14|63.6|63.38|65.62|65.56|64.72|63.64|64.58|65.8|66.14|66.2|66.36|65.6|65.98|65.48|65|66.04|66.4|67.9|67.82|68.48|66.54|66.16|66.54||67.62|67.38|66.76|67.24|67.86|67.14|66.74|67.22|67.58|66.7|67.44|67.02|66.34|65.78|||64.64|66.1|65.76|65.64|65.16|63.6|62.42|60.68|59.46|58.84|58.34|58.88|57.66|54.94|55.9|55.32|55.96|57.36|57.7|59.38|62.2|64.5|63.7|64.46|65.76|64.68|64.62|64.5|64.74|64.08|64.1|63.1|62.76|63.02|62.22|62.3|61.5|61.66|60.64|60.26|61.68|61.5|61.26|61.5|62.32|62.58|62.3|61.92|61.28|60.3|59.8|59.76|59.08|58.9|57.78|57.64|58.14|58.76|59.96|58.68|60.62|60.28|59.36|58.74|57.8|57.04|55.64|54.62|54.24|54.02|53.5|53.88|53.62||52.74|53.22|52.62|51.12|51.36|51.84|51.74|52.32|52.28|52.32|52.42|52.2|52.12|52.28|52.98|53.2|53.06|52.8|52.42|52.3|51.72|51.98|51.6|51.86|51.74|51.56|50.96|50.62|49.46|48.81|48.61|46.65|46.83|46.13|45.78|45.24|44.41|46.2|46.28|46.21|46.19|47.21|47.51|46.92|46.5|46.25|46.51|46.38|46.56|46.42|46.61|45.1|46.49|45.91|47.27|48.37|48.68|48.15|48|46.8|47.28|45.61|46.69|48.86|50.24|50.44|52.66|53.14|53.52|52.58|52.78|53.92|54.38|54.52|53.88
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|167.8|165|165|164.9|161.8|159.6|153.6|149|151.5|150.4|153.6|153.7|164.7|167.6|168.2|164.2|169.2|167|160.2|151|155.4|186.9|185.9|185.8|180.4|178.8|170.1|162.2|161.8|156.5|150.2|149|150|154.6|153.1|155.7|158.1|158.8|160.4|163|164|163.5|162.2|159.6|158.7|152.5|145|144.1|148.3|154|156.4|168.9|172.4|167.8|164.8|163|155|153.2|152.5|147|152.2|153.4|160|148.8|144.7|140.9|140.3|136.8|134.6|132.9|139.1|136.5|139.3|139.7|138.2|139.2|139.8|140.9|141.4|139.6|135.3|133.9|137.2|133.9|133.1|132.1||140.2|135.9|134.4|132.5|132|128|125.5|122.1|140.1|138.1|137.6|134|131.1|131|||126.5|126|128.5|127|124.1|120|114.5|112.9|115.9|115|115.7|117.7|118.9|111.5|117.2|120.6|120|116.6|111.3|110.2|132.1|138.7|140.5|141.8|143.9|135.4|139.4|139.1|140.9|139.9|142.7|142.2|146|146.9|147.7|147.3|142|144|141.1|142|144|142|136.2|130|127.5|129|126.2|124.2|128.6|131.8|132.4|130.3|137.3|143.2|134.4|143.8|126.2|124|120|113|113.2|110.1|109.4|107.3|98.6|104.5|102.7|100.7|98.05|97.3|92|93.55|95.9||94.3|94.05|93.15|89.45|93.4|94.6|99.05|102.3|99.35|100.2|100.3|101.9|103.7|106.7|110.9|109.2|106.3|101.6|103.4|107.4|107.9|111|106.3|103.4|106.8|108.6|108|108.4|112.4|124.5|123.1|108.6|108.9|106.1|103.5|102.3|101.4|102.3|100.2|97.3|95.5|95.75|92.05|88|86.7|82.15|81.35|83.45|86|81.2|82.25|77.2|80|82.4|82|84.15|88|89.3|89|87.75|87.3|85.95|84.95|79.8|72.55|78.7|146.7|152.8|151.6|159.9|160.1|168|185.3|186.9|197.4
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|22.25|22.1|22.15|22.1|22.25|22.35|22.65|22.75|23|23.05|23.25|22.95|23.5|23.35|23.65|23.25|24.1|23.45|23.8|23.8|23.8|24.25|24.05|24.3|24.25|24.4|24.4|24.35|24.4|24.45|24.45|24.1|24.4|24.4|23.95|23.65|23.8|23.85|24.05|24.1|25.25|25.55|25.15|24.9|25.1|24.9|24.65|24.55|24.4|24.75|24.8|24.9|25.7|25.55|25.95|25.65|25.3|24.85|24.75|24.75|24.55|24.8|24.95|24.5|24.6|25|25.1|25.05|25.15|25.3|25.75|25.65|25.85|25.85|26.1|25.95|25.65|25.55|26.4|26.85|26.7|26.7|26.1|25.95|25.95|26.25||26.2|26.25|26.2|26.4|26.65|26.1|27|26.9|26.65|26|25.85|25.3|24.9|24.65|||24.4|24.55|24.9|24.8|24.85|23.6|23|22.5|22|22.05|22.55|22.25|22.2|21.5|21.7|21.75|21.45|21.85|21.75|22.5|23|23.05|23.2|23.1|23|22.65|22.85|22.7|23.05|23.25|24.75|24.6|24.7|24.7|24.15|24.45|24|24|23.9|23.85|24.6|24.05|23.95|24.7|24.65|24.75|24.25|24.15|24.55|24.65|24.3|24.2|24.3|24.5|24.45|24.45|25.1|25|24.8|24.85|24.7|24.35|24.05|23.85|23.35|23.45|22.75|22.15|22.15|21.9|21.2|21.25|21.15||20.7|20.7|20.65|20.2|20.45|20.1|20.75|21.35|21.65|21.65|21.15|21.3|21.05|21.55|22.15|22.2|21.95|22.1|22|22.35|22.85|22.95|22.35|22.4|22.15|21.7|21.65|21.6|22.35|22.75|22.6|21.65|21.65|21.2|20.9|20.35|19.88|20.25|20.1|19.78|19.52|19.58|19.38|18.72|18.16|17.84|17.92|17.88|18|17.58|17.78|17.22|17.44|17.6|17.58|17.92|18.1|18.24|18.34|17.94|17.9|17.52|17.3|17.74|17.6|17.48|18.28|18.86|18.9|18.92|19.06|19.5|19.6|20.25|20.15
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP|5.79|5.79|5.81|5.99|5.93|5.9|5.72|6.02|6.18|6.06|6.1|6.03|6.4|6.5|6.4|6.4|6.4|6.37|6.25|6.14|6.2|6.24|6.08|6.16|6.03|5.84|5.95|5.99|5.94|5.85|5.76|5.69|5.72|5.68|5.55|5.47|5.53|5.49|5.51|5.57|5.68|5.46|5.22|5.13|5.08|5.04|5|5.02|5.18|5.3|5.3|5.41|5.43|5.41|5.82|5.61|5.56|5.36|5.25|4.975|4.96|4.9|4.85|5.09|4.92|5.03|5.19|5.17|5.35|5.64|5.71|5.52|5.61|5.65|5.72|6.01|5.94|6.03|6.36|6.6|6.63|6.68|6.73|6.71|6.74|6.85||7|6.96|7.1|7.17|7.25|7.24|7.4|7.5|7.86|7.83|7.69|7.68|7.53|7.39|||7.41|7.45|7.69|7.79|7.71|7.71|7.53|7.48|7.59|7.73|7.84|7.87|8.03|7.85|8|8.04|8.27|8.38|8.15|8.36|8.46|8.31|8.43|8.6|8.73|8.7|8.73|8.83|8.84|8.9|9.05|8.9|9.04|9.26|9.07|9.11|9.18|9.25|9.07|9.09|9.09|8.88|8.71|9.3|9.37|9.51|9.31|9.09|9.15|9.2|9.22|9.08|9.11|8.82|8.7|8.81|8.79|8.72|8.91|8.8|8.72|8.47|8.38|8.55|8.34|8.39|8.36|8.29|8.07|7.98|7.6|7.61|7.72||7.5|7.44|7.48|7.32|7.45|7.55|7.9|8.02|8.19|8.15|8.4|8.55|8.49|8.61|8.69|8.59|8.59|8.39|8.71|8.65|8.64|8.64|8.45|8.57|8.65|8.32|8.31|8.29|8.53|8.21|8.29|7.75|7.78|7.84|7.94|7.6|7.44|7.5|7.43|7.35|7.49|7.6|7.3|7.05|7.17|6.98|6.75|6.73|6.85|6.8|6.28|5.76|5.69|6.35|7.44|8.11|8.49|8.55|8.65|8.52|8.28|8.16|7.82|8.17|8.42|8.62|8.81|8.91|8.87|8.81|8.66|8.65|8.67|8.69|8.6
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP|46.85|46.25|46.45|46.35|46.75|46.35|46.55|47|47.1|47.15|47.1|46.2|46.55|48.9|49.65|48.5|50.6|51.3|50.6|52|52|52|51.3|51.3|50.6|49.65|49.45|49.35|49.75|49.9|49.2|49.05|50|50.4|49.65|49.4|49.25|49.05|48.95|48.95|48.55|48.4|48.6|48.85|48|47.9|48.05|48.65|48.6|48.85|48.45|49|50|50.9|50.9|49.9|49.5|49.95|49.65|49.5|49.45|49.6|48.9|48.4|48.05|48.75|49.55|49.45|49.2|49.45|49.7|49.05|48.9|48.8|48|48.05|48.15|46.6|48.45|48.65|49.9|49.9|49.2|48.6|47.75|49.7||49.45|49.8|49.9|51.6|51.6|51.7|51.4|51.4|50.4|49.5|49.3|48|47.55|46.8|||46.65|48.3|48.1|48.05|48.3|48.3|48.25|47.4|48.3|46.65|46.9|48.25|49.6|45.9|48.25|47.85|48.5|49.85|49.3|51.4|51.3|52.2|52.4|53.2|53.4|53.5|53.7|53.9|52.8|52.5|52.4|52.1|52.3|52.5|52.5|54|52.8|51.7|52|51.6|52|51|50.4|50.8|51.2|51.8|52|52.8|53.6|54.6|54.7|55.1|53.5|52.5|52.5|52.4|52|51.1|51.6|52.3|51.6|51.8|52.8|53.7|52.9|52.9|53.2|53.3|52.6|52.6|52.1|51.4|52.5||50.6|51.2|51.7|51.1|50.9|50.3|50.9|51.5|51.9|51.3|51.2|52.1|51.9|53.3|53.4|53|51.4|51|49.9|49.6|50|49.95|49.2|49.05|49.05|48.35|47.45|47.2|47.45|46.9|44.15|44.05|44.15|43.6|41.65|41.75|42.35|42.4|43.2|41.8|41.25|40.1|39.45|39|39.05|38.6|39.4|39.15|38.8|37.4|37.6|37|37|37.05|37.1|37.4|37.5|37.2|37.5|35.25|34.45|34.05|34.55|34.9|35.5|35.85|37.45|39|38.7|38.6|37.95|39|38.65|38.55|38
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|29.74|28.88|28.68|28.76|29.28|29|28.14|28.24|29.42|30.02|29.72|29.72|29.9|30.38|33.12|33.1|33.38|33.44|33.02|32.98|33.52|33.24|33.58|33.58|32.9|32.64|32.3|32.3|32.46|32.82|32.8|32.58|33.56|33.8|33.32|33.22|32.64|33|33.24|33.28|33.3|33.04|31.62|31.4|31.42|30.74|30.46|30.48|30.82|31.02|30.9|32.38|31.54|32.4|32.04|31.68|30.5|30.62|30.42|30.18|29.8|29.9|30.18|29.76|29.48|30.18|30.48|29.6|29.54|30.38|31.28|31.08|31.14|31.1|30.9|30.68|31.08|30.48|31|30.62|30.74|32.86|33.46|33.34|33.8|34.04||34.6|33.94|33.02|32|29.8|30.02|30.42|29.9|30.16|30.12|29.56|30|29.82|29.78|||29.48|29.78|31.3|30.86|31.7|34.08|33.56|33.24|32.92|32.56|32.62|32.8|32.78|30.48|30.86|30.8|30.92|31.8|31.62|33.34|34.26|34.16|33.88|33.88|34.38|34.7|34.86|34.46|34.86|34.28|35|34.16|34.46|34.84|33.92|34.44|34.56|34.62|34.78|34.24|34.84|34.78|35.08|35.74|35.66|36.62|36.38|36.04|35.6|35.5|34.78|33.94|33.46|33.66|32.14|31.72|31.66|31.32|30.76|30.86|30.5|30.2|30|29.36|28.22|28.1|27.58|26.76|26.72|26.34|26.38|26.44|26.52||25.98|25.9|26.42|26.32|26.62|26.8|27.14|28|28.04|27.46|27.84|27.5|27.64|28.12|28.72|28.4|27.6|27.32|26.94|27.38|27.9|27.68|27.2|27|26.86|27.2|26.84|27.72|28.28|28.34|27.56|25.7|25.84|25.8|25.16|24.88|23.46|24.66|24.82|25.08|24.92|24.72|24.36|23.62|23.12|22.94|22.72|22.8|22|21.14|21.2|20.1|20.34|20.54|20.3|20.58|21.04|20.98|21.64|20.3|20.1|20.14|20.38|20.64|20.62|19.77|20.58|21.12|21.32|19.98|20.2|21.02|21.38|22.74|22.68
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|17.265|17.13|17.06|16.98|17.205|17.44|17.52|17.285|17.55|17.36|17.535|17.695|17.8|17.255|17.655|17.765|17.895|17.285|16.81|16.775|17.16|17.325|17.075|17.18|17.1|17.81|17.585|17.61|17.75|16.75|16.27|16.155|16.265|16.43|16.535|16.405|16.175|15.7|15.59|15.87|15.925|15.895|15.66|15.46|15.44|15.39|15.54|15.595|15.515|15.22|15.23|15.355|15.49|14.935|14.35|15.655|15.485|15.285|15.5|15.27|14.765|15.36|15.065|14.59|14.86|15.185|16.3|15.925|16.12|16.22|16.52|16.475|16.645|16.57|16.405|16.475|16.5|16.12|16.155|17.565|16.68|17.63|16.97|16.91|17.51|17.57||17.2|17.73|17.89|17.72|18.24|18.36|18.62|18.68|18.96|18.935|18.775|18.78|19.06|18.905|||18.51|18.045|19.14|19.38|19.52|19.2|18.83|18.735|18.345|18.7|18.955|19.17|19.525|18.42|19.395|19.49|20.46|19.915|20.23|20.66|21.16|21.29|21.59|22|22.34|22.01|22.5|21.98|22.37|21.77|21.12|20.65|21.22|21.5|21|20.57|20.71|20.7|21.2|20.72|21.44|21.46|21.12|21.18|21.09|21.15|21.15|21.83|21.86|22.34|21.6|21.31|21.59|21.88|21.7|21.62|22.08|21.05|20.67|20.67|20.3|19.85|19.97|19.965|19.175|18.735|18.595|18.78|18.495|18.315|18.44|18.48|19.05||18.67|18.645|18.795|18.475|18.525|18.34|18.565|18.36|18.78|18.62|19.12|18.52|19.15|20.11|20.31|20.17|20.59|20.69|20.7|21.09|20.95|20.66|20.49|20.28|19.95|20.35|20.17|20.78|21.72|21.17|20.79|20.26|21.38|21.33|21.17|21.29|21.11|22.1|22.42|22.24|22.23|22.44|22.21|21.4|21.35|21.32|20.8|20.57|20.02|19.715|19.73|19.695|19.64|21.01|20.56|20.48|20.26|20.44|20.45|19.125|19|18.555|18.11|18.69|17.52|19.225|20.77|20.76|20.77|19.87|19.5|21.51|21.68|21.87|22.58
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC|13.7|13.8|14.4|15.6|15.3|15.4|15.8|16|16.2|16.3|16.3|16.3|16.3|16.1|16.3|16.3|16.8|16.8|16.8|16.8|16.8|17.2|17.2|17.1|17.6|17.9|17.8|17.7|17.5|18|18.6|18.3|19.6|19.5|19.5|19.5|19.6|18.6|18.4|18.8|18.4|18.8|18.5|18.5|17.9|17.6|17.8|17.9|17.8|17.8|17.8|17.7|17.5|17.6|17.6|17.5|17.4|17.3|17.3|17.2|17|17.3|17.5|17.2|17|16.8|16.6|16.6|16.7|16.9|17|17|17|16.9|16.9|17.2|17.2|17.8|17.8|17.6|17.9|17.8|17.8|17.8|17.9|17.9||17.4|16.8|16.7|16.7|16.7|16.8|16.8|16.9|16.8|16.7|16.8|16.6|17|17.4|||17.3|17|17.2|17.2|17.1|17.35|17.5|17.55|17.2|17.5|17.15|17.6|17.2|16.3|16.35|16|15.55|16.9|16.9|17.3|17.4|17.2|17.1|15.5|15.55|15.45|15.2|15.35|15.15|15.25|15.15|15.25|15.5|15.5|15.3|15.3|15.35|15.5|15.15|15.35|15.3|15.3|15.3|15.45|15.55|15.25|15.25|15.25|15|15.2|15.25|15.2|15.45|15.7|15.35|15.5|15.25|15.5|15.65|15.35|15.2|15.15|15.15|15|15.2|15.1|15.25|15.1|15.05||15.25|15|14.95||15.25|15.15|15.5|15.7|15.8|16.05|16.1|16.4|16.2|16.15|16.35|16|16|16|15.45|15.65|15.8|16.05|16.2|15.8|16.4|16.5|16.6|16.4|16.2|16|15.5|15.4|14.65|15.45|15|14.8|14.7|14.6|14.6|14.45|14.4|14.3|14.3|14.6|14.6|14.7|14.95|14.95|15|15|15.15|15.2|15.15|15.25|15.3|15.5|15.4|15.25|15.05|15.2|15.1|15.7|15.7|15.75|15.75|16|16|16|16.2|16.5|16.5|17.2|16.85|16.85|16.6|16.3|16.35|16.15|16.2
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|35.01|34.66|34.24|34.62|34.92|35.13|34.85|35.07|35.96|36.3|36.76|36.49|36.78|37.71|37.3|36.24|37.2|37.08|36.98|36.46|37.58|37.7|37.31|35.39|34.64|34.97|34.62|34.87|35.32|36|35.09|34.77|34.76|35.07|34.48|33.94|32.96|32.07|34.52|35.16|36.22|36.34|35.18|33.07|32.2|30.97|30.78|30.81|29.8|30.29|30.2|32.01|32.57|33.43|34.04|34.19|34.18|34.19|33.64|33.37|32.77|33.42|33.22|32.44|32.27|33.01|32.89|32.62|32.64|33.23|34.32|34.65|35.01|34.55|33.75|33.9|34.09|34.16|35.25|34.59|36.02|36.07|37.25|36.76|37.82|37.5||36.2|35.04|34.88|35.65|36.14|35.54|37.1|35.06|35.7|35.06|34.42|33.88|33.52|33.29|||32.39|32.34|34.57|34.54|35.27|35.1|34.16|33.56|32.39|31.93|30.97|30.8|29.85|27.48|28.67|29.24|29.5|30.4|29.6|32.73|34.89|34.83|35.73|35.25|35.55|36.13|37.19|36.42|36.72|36.04|36.43|35.86|36.18|37.47|37.21|37.98|37.21|36.97|37.1|36.65|38.35|38.35|38.17|38.6|39.04|38.74|36.93|36.6|36.04|36.34|36.18|36.03|35.88|36.61|34.16|33.74|35.13|34.73|34.76|34.51|31.7|33.59|32.64|34.21|32.6|31.9|29.85|28.02|27.11|26.69|26.43|26.74|26.8||26.05|26.07|26.51|26.45|26.88|26.7|27.67|28.77|28.4|27.43|26.76|26.19|26.19|26.98|28.46|27.82|27.04|26.5|26.91|27.49|26.99|26.42|26.2|25.82|25.66|26.58|26.75|27.31|28.01|27.69|26.69|24.78|25.1|24.1|23.8|23.44|22.15|23.13|22.63|22.17|21.5|20.92|21.52|20.65|21.22|21.27|21.87|22.28|21.83|20.53|20.72|19.355|19.585|19.88|18.92|19.235|19.87|19.92|20.27|19.39|19.17|18.66|19.63|20.36|20.12|19.035|19.49|20.18|21|21.18|21.67|21.96|23.75|33.51|34.44
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP|7.35|7.235|7.3|7.41|7.425|7.42|7.41|7.56|7.61|7.605|7.56|7.61|7.7|7.63|7.65|7.855|7.945|7.875|8.04|8.255|8.43|8.455|8.635|8.75|8.68|8.665|8.48|8.41|8.425|8.36|8.375|8.425|8.425|8.435|8.42|8.42|8.47|8.48|8.48|8.55|8.77|8.84|8.81|8.8|8.81|9.12|8.905|8.88|9.06|9.08|9.17|9.215|9.165|9.21|9.215|9.215|9.09|8.895|8.81|8.805|8.705|8.855|8.88|8.825|8.815|9.105|9.205|9.16|9.02|9.065|9.035|9.025|9.185|9.32|9.65|9.61|9.7|9.565|9.51|9.61|9.75|9.83|9.975|9.99|9.97|10.02||10.01|9.985|9.925|9.83|9.915|9.91|9.93|9.95|9.99|9.995|10.01|9.98|9.965|9.955|||9.91|9.82|9.915|9.87|9.805|9.85|9.975|10.15|9.805|9.775|9.83|9.78|9.76|9.785|9.98|9.81|9.8|9.91|9.275|9.31|9.45|10.16|10.29|10.42|10.38|10.31|10.28|10.11|10.05|9.99|10.05|9.97|10.32|10.07|9.84|9.855|9.715|9.695|9.6|9.59|9.74|9.745|9.615|9.64|9.75|9.7|9.585|9.65|9.91|9.93|9.785|9.795|9.855|9.995|9.79|9.69|9.91|9.92|9.855|9.75|9.625|9.645|9.585|9.595|9.395|9.33|9.255|9.275|9.235|9.085|9.01|9.01|9.02||8.92|8.815|8.73|8.37|8.505|8.42|8.61|8.675|8.72|8.75|8.805|8.885|8.86|8.975|9.08|8.95|9.015|8.995|9.08|9.06|9.2|9.135|9.01|8.89|8.795|8.88|8.875|9.065|9.31|9.175|8.99|8.53|8.68|8.52|8.5|8.145|7.565|8.02|7.995|7.815|7.675|7.73|7.425|7.255|7.29|7.105|7.05|7.195|7.165|7.05|6.89|6.8|6.43|7.365|7.335|7.195|7.135|8.075|8.145|7.725|7.64|7.535|7.505|8.45|8.195|8.185|8.6|8.535|8.545|8.56|8.44|8.71|8.925|9.21|9.27
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC|53.6|53.1|52|51.5|52.4|52.2|51.6|52.1|52.6|54.7|55.6|56.1|58.8|58.6|58.8|57.2|57.1|56.5|55.5|57.4|58.3|58.5|59.8|60.5|60.6|60.5|60.3|60.4|62|61.5|61|61|59.5|60.4|59.6|60.2|59.7|56.2|59.2|60.1|60.8|60.7|59.3|59|59|58.3|56|55.4|55.2|54.2|51.3|51.1|48.2|46.95|46.95|47.4|46.9|46.9|46.5|46.2|46.4|49.1|48|47.5|47.55|48.05|48.7|49.8|49.8|49.5|50.2|50.2|51.2|49.75|49.1|50|49.8|51.5|49.8|48.8|50.1|47.35|47.45|44.95|46.05|45.9||45.35|44.9|44.7|43.65|44.1|45.05|45.5|45.65|45.75|47.15|47.15|46.6|44.9|43.85|||43.2|43.5|42.95|43.15|42.6|39.2|39.2|39.7|39.9|39.2|39.5|39.2|39.7|38.5|39.5|39.3|39.8|39.6|38.9|37.7|39.5|40|40|40|41.5|41.4|41.3|41.4|41.6|41.4|41.1|39.5|42.3|45.4|44.2|45.2|43.1|42.3|41.3|41|40.7|40.7|41.3|41.1|39.4|40.8|39.6|38.1|38.8|38.6|38.6|38.3|38.2|37.9|37.5|37.2|37.3|36.5|35.1|36.5|37|36.4|34.5|34.3|34.1|32.8|32.6|33|31.5|31.4|31.8|31.6|31.6||32.2|31.5|31.7|31.1|30.3|30|30|30.8|30.7|30.3|30.8|30.8|31.7|31.9|31.7|30.4|29.5|28.7|28.3|28.4|28.8|29|28.6|27.6|26.4|25.7|25.5|25.4|25.6|26|26.6|26.8|26.9|26.9|27|26.8|26.8|27.3|27.3|27.6|27.4|27.5|27.5|27.4|27.8|27.6|28.1|27.9|27.8|26.8|27|26.7|27.8|27.8|28|28.2|29.4|29.8|28.2|26.5|25.4|25.3|25.4|25.7|26.1|26.3|27.5|28.3|28.7|28.4|28.5|29|29.5|29.1|31
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH|61.32|61.06|60.84|61.22|62.54|61.98|61.48|61.38|62.94|63.58|63.32|63.46|64.4|65.24|62.5|61.94|62.94|62.44|62.42|62.36|63.1|63.2|62.72|62.56|61.98|61.92|62.1|61.7|61.7|62.52|62.66|64.94|65.26|63.1|65.24|64.96|63.64|62.18|62.02|64.46|64.62|67.8|68.7|67.58|67.7|66.52|65.56|64.2|63.8|64.08|64.62|65.96|65.66|64.76|65.3|64.44|63.88|64.76|64.88|64.84|64.62|64.86|64.7|63.62|63.6|65.1|65.82|65.78|65.12|64.74|66.52|67.74|67.34|67.02|65.96|65.92|66.22|65.8|64.98|63.6|63.36|63.24|63.02|62.62|62.44|62.78||61.8|60.68|60.92|61.44|61.86|61.2|62.24|62.64|62.04|61|59.52|58.92|59.8|59.98|||58.74|58.14|60.4|60.36|60.86|61.32|61|59.92|59.5|58.7|60.6|61.56|58.94|55.9|57.2|57.52|58.36|61|60.18|62.5|63.34|63.78|64.4|65.16|64.1|64.4|64.88|64.42|65.32|65.18|62|62.44|62.78|63.5|62.98|63.22|62.58|62.68|62.44|61.8|63.18|62.6|63|63.02|62.88|61.28|60.04|59.44|59.8|59.72|60.38|60.22|59.38|59.4|57.04|57.04|58.02|58.38|58.88|59.2|58.42|58.62|57.94|58.4|55.72|55.36|52.98|51.3|51.1|50.92|50.76|50.82|50.96||50.4|50.64|52.68|51.9|51.36|50.74|52.22|52.6|50.98|50.8|51|50.8|52.24|53.62|55.04|54.64|53.6|53.92|53.94|53.5|53.92|54.52|53.62|53.28|53.18|53.26|52.22|53.08|53.22|54.82|53.26|50.36|47.31|46.9|46.8|45.2|44.52|45.72|46.01|45.41|45.29|45.76|45.04|44.08|44.83|44.48|45.1|45.12|44.62|43|43.13|43.24|43.9|44.07|44.62|45.1|46.3|46.25|46.3|44.04|43.04|42.31|42.44|43.17|43.3|43.44|43.99|44.21|44.71|44.28|44.44|45.15|44.86|47.12|48.34
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.72|14.6|14.3|14.5|14.46|13.94|13.96|13.8|14.2|14.34|14.22|14.3|14.2|14.58|14.66|14.78|14.9|15.64|15.62|15.9|16.08|16.56|17.54|18.64|18.42|18.44|18.7|18.66|18.86|19.02|19.1|18.88|19.18|19|18.82|18.66|18.9|19.1|19.12|19.3|19.38|19.12|18.96|18.82|18.9|18.68|18.38|18.3|18.74|18.92|19.16|19.72|19.6|19.7|19.68|19.18|18.66|18.6|17.68|17.44|17.86|17.68|17.54|17.08|17.2|17.72|17.74|17.4|17.16|17.56|17.46|17.28|17.32|17.6|17.68|17.58|17.84|17.68|17.74|18.3|18.64|18.66|18.04|18.18|18.04|18.1||18.54|18.22|18|18.44|18.64|18.5|19.3|19.4|19.42|19.14|18.94|19.34|19.24|19.06|||19.34|19|19|19.32|18.98|19.02|18.44|17.62|17.86|17.7|18.12|17.68|17.58|16.46|16.74|17.2|17.24|17.7|17.64|18.34|18.98|19.04|18.9|18.7|18.72|18.98|19.3|18.8|19.12|18.74|19.04|18.62|18.58|18.54|18.7|18.62|19.02|18.84|18.68|18.54|18.14|18.16|17.6|17.42|17.62|17.78|17.64|17.72|17.72|17.98|17.8|17.74|17.96|18|17.58|17.22|17.82|17.56|17.4|17.62|17.92|17.7|17.4|17.44|17.26|17.58|16.9|16.62|16.32|16.16|15.74|15.64|16||15.58|15.62|16.04|15.82|15.74|15.56|15.8|16.56|16.2|16.36|16.34|16.16|16.06|16.2|16.26|16.2|15.94|15.6|15.12|15.26|15.5|15.58|15.18|15.32|15.1|15.42|15.4|15.36|15.78|15.98|16.18|15.38|14.92|13.54|13.34|12.86|12.12|12.46|12.56|12.5|12.46|12.72|12.64|12.18|12.22|11.9|12.08|12.2|11.74|11.44|11.6|11.1|11.02|10.92|11.38|11.18|11.58|11.64|11.64|10.92|10.96|10.74|10.7|10.92|10.98|11.08|11.5|11.6|11.5|11.2|11.04|11.4|11.3|11.5|11.64
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP|98.15|96.65|96.1|96.2|96.25|95.9|95.2|95.25|95.95|97.25|97.15|98.4|98.9|99.9|100.5|100.4|101|100.9|99.9|98.6|100.1|108|107.9|106.8|108.1|109.6|109.5|110|109.7|110.9|110.2|104.2|104.1|104.8|104.4|104.9|105.2|103.8|106.6|108.1|109.3|109.5|108.9|108.1|108.1|107.8|108|107.7|107.4|109.4|110.9|112.7|110.1|111.2|107.6|105.9|105.5|105.2|106.2|106|105.8|105|103.7|103.3|101.7|103.1|102.9|101.9|101.2|103|107.4|109.5|109.6|108.4|107.2|107|107.5|107.6|107.4|108.7|108.7|108.2|110.6|116.8|117.8|116.5||117.9|116|114.4|111.7|111.6|112.3|109.4|109.1|109.5|109.7|108.4|107|105.9|104.7|||103.7|103.4|107.2|106.7|108.2|109.4|107.9|108|108|106.6|106.5|106.7|106.4|100.8|103.1|103.4|104.3|107.4|105.6|112.2|113.6|114.1|114.5|113.6|114.1|114.2|114.5|115|113.3|111.8|110.6|109.1|110|108.6|108.6|109.4|110|109.7|109.8|109.1|109.9|107.2|105.9|108|106.9|107|106.9|105.7|104.8|103.8|103.8|102.9|103.8|105.1|105.2|105|105.9|105.1|104.8|104.1|103.5|104.9|105.5|105.8|105.4|105|105|104.7|103.5|104.8|103.8|104|104.6||103.6|103.8|103.8|103.4|103.4|102.4|104.7|104.4|108|107.6|106.9|106|105.8|106.5|107.2|108.1|107.7|105.9|105.5|105.7|106.3|106.9|106.8|106.2|105.6|105.6|103.7|103.5|103.9|103.5|104.9|102.6|99.1|100.4|94.55|92.6|89.3|91.2|92.65|93.45|94.4|94.7|94.75|94.6|93.9|92.8|93.05|91.95|92.85|91.6|93.75|91.1|91.9|92.3|91.45|92.85|94.35|94.75|92.1|87.25|88.95|87.5|86.85|86.4|85|84|85.9|87.95|88.2|86.4|84.35|84.45||84.55|82.95
03199|32433|/equities/kuka|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.6|83.7|83|82.8|83|83|83.3|83.2|83.2|83.1|83.1|82.9|82.9|83.2|82.8|83|83.4|82.8|82.7|82.5|82.5|83.1|82.6|82.5|82.5|82.5|82.5|82.5|82.6|82.5|82.5|82.5|82.5|82.5|82.5|82.5|82.5|83.1|83.1|83.3|83.5|83.4|83.3
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|54.6|54.5|54.3|54.2|54.5|54.3|53.9|53.9|54.3|54.6|54.8|55.2|55.3|55.7|55.3|55.8|56.1|55.8|55.7|56.2|56.4|56.7|55.8|56|56.5|56.2|55.9|56.3|56.2|56.1|56.6|56.8|57.2|57.6|57.4|57.3|56.6|56.6|56.3|57|57.2|56.1|55.5|55.8|55.8|55.4|55.4|55.8|55.5|55.6|56.1|56.9|57.1|57.1|57.7|57.3|57|55.5|55.7|55.9|54.8|55.2|54.4|54|53.5|54.8|55.6|55.3|55.2|57.3|57.2|57.5|58.4|58.1|58.6|58.5|57.2|57.1|58.7|60.1|60.3|60.4|60.1|60.5|59.2|58.9||58.1|57.2|57.4|57.8|58|57.6|58.4|59.2|59.2|59.5|59.7|59.6|59.3|59.6|||59|58.7|59.8|60|59.9|59.2|59.2|59.2|60.1|59.6|60.7|61.3|60.5|59.4|60.3|59.8|59.4|59.8|60.2|60.1|60.3|60.1|61.5|61.7|62|62.1|62.9|63.1|62.3|62.5|63.3|63.7|63.9|63.2|62.5|62.9|62.1|62.5|62.6|61.9|63.3|62.7|62.3|62|62.3|61.1|61.9|61.5|62|62.4|61.9|62.3|63|63.4|64.3|63.6|65|65|65.4|65.9|65|65|65.2|66|66|66.5|65.9|64.6|64.2|64.1|63.6|63.2|62.6||62.5|61.6|62.3|60.6|60|59.5|59.9|60.9|61.7|61.4|63.1|62.7|63.5|64.9|65.6|65.4|65.5|64.5|64.3|64.7|65.8|66.5|64.5|63.9|63|61.9|60.9|60.3|60.9|59.3|61|60|59.6|60.7|60.7|60.1|59.7|59.6|59.3|58.5|59.5|59.3|59|58.5|58.3|57.5|58.2|57|56.6|55.9|56.4|54.6|55.3|56|56.6|56.5|56.5|57.9|57.1|55.3|55.6|54.3|54.6|55.9|56|56.1|58.2|58.6|62.2|60.2|60.1|59.8|60.5|59.8|63.1
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE|28.29|27.87|27.6|27.68|27.83|27.99|27.91|27.62|27.26|27.38|27.62|28.23|28.74|29.24|29.02|28.5|28.41|27.72|28.76|29.25|30.03|30.39|29.85|29.91|29.85|29.92|29.51|29.45|29.68|29.85|28.93|28.92|29.34|29.47|29.34|28.59|28.4|27.56|27.47|27.58|27.83|27.82|27.52|27.47|27.48|27.4|27.04|26|26.11|25.8|25.75|31.52|32.73|32.2|33.24|32.86|32.52|33.1|33.9|34.05|34.1|34.43|33.9|33.32|33.18|34.31|34.45|34.47|33.9|35.58|35.85|35.24|35.29|35.15|34.4|34.92|35.31|34.67|34.56|34.2|35.54|35.84|35.22|34.95|35.8|35.87||35.63|35.07|34.71|35.01|35.36|35.28|35.8|36.14|36.19|36.15|35.75|35.77|36.15|36.84|||36.11|36.23|37.66|37.49|37.23|37.19|36|35.59|34.93|34.15|36.4|36.22|35.39|33.64|34.48|32.98|34.8|38.05|38.38|40.73|41.9|41.97|42.64|42.91|43.93|43.09|43.88|43.75|43.88|43.47|44.62|43.79|44.49|45.04|44.42|44.48|44.42|44.31|44.99|45.01|45.99|46|45.65|46.23|47.02|45.9|45.55|45.37|45.62|45.87|45.79|45.14|45.47|45.04|44.31|44.17|45.04|44.78|43.88|43.85|44.01|44|42.91|42.97|43.28|42.69|40.78|39.44|37.98|37.47|37.27|37.42|37.29||36.31|36.24|36.42|35.26|35.82|35.56|36.03|36.61|35.8|35.56|35.83|35.64|36.67|37.07|37.84|37.8|37.77|37.23|38.16|38.17|38.26|38.08|37.32|36.85|36.94|36.96|36.78|37.05|38.04|38.17|37.11|35.44|34.84|35.95|35.3|33.71|32.62|33.75|33.95|34.09|34.06|33.99|34.33|33.59|34.14|33.76|33.5|34.1|34.16|33|33.16|31.82|32.05|31.99|31.29|31.42|32.21|32.74|32.4|29.19|29.11|28.16|28.92|30.43|30.41|30.52|31.99|32.35|32.82|32.52|31.56|33.28|33.84|34.9|36.18
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|61.16|60.26|60.86|60.78|59.16|57.78|57.52|58.24|60.18|60.96|60.38|62.4|63.08|63.16|62.14|61.7|61.38|60.46|60.82|61.9|63.1|63|63.22|64.5|62.66|62.84|63.68|62.58|62.54|61.32|58.38|58.94|58.48|57.7|54.76|52.9|52.34|52.6|53.46|55.74|55.02|52.8|52.2|50.4|49.66|50.72|49.75|50.56|50.58|50.86|51.88|53.1|54.1|53.32|53.32|52.76|53.44|52.76|52.68|51.8|50.68|50.6|48.49|47.18|46.17|47.81|47.81|49.23|49.82|51.28|51.46|50.82|51|51.38|51.62|52.38|52.1|52.04|53.2|52.08|52.3|53.66|54.74|53.06|54.34|54.16||54.72|53.72|53.56|52.74|54.28|53.26|53.66|54.32|54.1|53.8|53.44|52.04|51.6|50.26|||48.53|48.52|49.98|49.26|48.86|48.84|47.01|46.81|49.95|49.91|50.7|50.54|52.4|52.94|53.4|55.08|56.38|57.98|53.76|55.54|58.54|67.3|68.9|68.62|68.16|68.16|66.74|68.4|69.14|69.2|69.84|68.48|69.66|70.3|69|68.94|70.42|71.16|71.22|71.58|72.9|72.74|71.74|72.28|74.5|73.04|71.44|69.88|69.66|71.5|71.28|71.96|72.98|71.88|70.94|71.78|73.12|73.4|73.02|72.42|71.66|68.8|67.76|65.84|65.18|65.98|64.24|62.28|61.46|60.86|59.84|59.9|59.42||59.66|59.28|58.04|57.14|59.34|60.32|65.46|64.94|61.54|61.82|62.3|61.2|60.5|60.92|61.58|60.78|60.6|60.68|61.22|61.78|62|60.84|58.56|61.52|62.6|62|62.86|64.38|65.94|64.64|64.56|61.1|65.78|65.86|65.98|63.5|62.5|64.52|65.92|63.94|63.86|65.52|64.88|61.72|60.64|59.8|59.42|59.32|60.1|57.06|54.96|52.28|54.16|56.9|58.42|59.84|60.82|60.66|62.38|59.82|58.7|57.76|57.44|58.62|58|58.7|60.74|63.08|63.2|66.16|62.78|65.98|67.94|71.16|73.84
03203|19854|/equities/leifheit-ag|DAXCLASSIC|18.6|18.55|18.65|18.55|19|18.7|18.75|19|19.25|19.15|19|19|18.8|18.35|18.4|18.55|18.55|18.55|18.55|18.2|18.9|18.35|18.6|18|18.8|19|18.55|18.65|19|18.45|18.85|18.9|18.9|18.05|18.4|18.45|18.6|18.6|18.65|18.85|18.85|18.9|18.85|19|18.85|18.65|18.9|19.1|18.65|18.9|18.95|19|19.35|18.9|18.85|18.7|18.45|18|17.65|17.5|17.5|17.1|16.5|17.5|17.4|16.65|17.1|17.1|17|16.55|17|16.85|16.15|16.6|16.15|16.1|16|16|16.15|16|16.2|16.4|16.05|16.55|16.1|15.95||15.85|15.6|15.55|16|15.9|16.3|15.95|16.1|16.25|16.75|17|16.3|17.4|17.3|||17.15|17.9|17.95|17.6|17.52|16.2|16.02|16.54|16.3|16|15.94|16.4|16.18|16.38|16.2|15.98|15.94|16.1|17.08|17|17.1|17.2|17.2|16.38|16.42|16.54|16.82|16.94|16.84|16.84|17.1|16.78|16.78|16.74|17|17.38|17.4|18.2|19|18.9|19.5|19.38|18.92|17.8|17|16.94|16.68|17.2|16.74|17.1|16.66|16|15.56|15.5|15.5|15.2|15.1|14.96|14.9|14.8|14.9|15.2|14.5|14.08|13.98|13.6|13.8|13.5|13.5|13.52|13.64|13.7|13.82||13.94|14|14|13.98|14|14|14.12|14.2|14.26|14.16|14.16|14|14.1|14.1|14|14.12|14.24|14.56|14.52|14.8|14.76|14.7|14.72|14.62|14.8|15.04|15|15.06|15.28|14.9|14.26|13.94|13.86|13.5|13.7|13.6|14|14.1|14.46|14|13.7|13.38|13.5|13.5|13.6|13.7|13.8|13.5|13.28|13.28|13.36|13.3|13.6|13.6|13.26|13.52|13.82|13.46|13.18|12.98|13.3|13.3|13.46|13.42|13.46|13.74|13.9|13.76|13.82|13.72|13.78|13.92|13.74|13.6|14.1
03204|6339|/equities/leoni-ag|DAXCLASSIC||||||||0.013|0.114|0.1236|0.1232|0.123|0.13|0.1298|0.124|0.1226|0.125|0.13|0.137|0.1232|0.122|0.1216|0.13|0.14|0.1442|0.18|0.18|0.1888|0.151|0.1602|0.21|0.23|0.235|0.232|0.23|0.23|0.23|0.2305|0.2305|0.231|0.2265|0.227|0.231|0.22|0.16|0.2505|0.2525|0.24|0.23|0.23|0.31|0.3015|0.262|0.2575|0.2505|0.2625|0.26|0.255|0.2675|0.2705|0.27|0.255|0.253|0.27|0.266|0.2865|0.275|0.27|0.2825|0.28|0.2635|0.2605|0.264|0.286|0.286|0.2755|0.269|0.25|0.251|0.25|0.251|0.26|0.2405|0.24|0.24|0.2465||0.251|0.295|0.2965|0.205|0.205|0.205|0.201|0.2005|0.2|0.195|0.2225|0.282|0.29|0.302|||0.32|0.2935|0.4825|0.2545|0.1821|0.1661|0.266|2.768|2.772|2.808|2.902|2.906|2.93|2.85|2.902|2.9|2.88|2.906|2.88|2.906|2.946|2.98|3|3.016|2.928|2.95|2.952|2.95|2.902|2.9|2.972|2.972|2.984|3.022|3.1|3.052|3.028|3.11|3.294|3.276|3.202|3.148|3.06|2.97|3.15|6.02|6.03|5.83|6|6.075|5.965|5.945|5.985|5.95|5.745|5.74|5.915|6|6.12|6.01|6.015|5.93|5.755|5.775|5.67|5.715|5.705|5.61|5.595|5.5|5.5|5.5|5.5||5.395|5.375|5.555|5.55|5.55|5.55|5.55|5.45|5.95|6.135|6.2|6.08|6.06|6.115|6.345|6.32|6.25|6.28|6.225|6.46|6.66|6.67|6.6|6.56|6.475|6.4|6.38|6.455|6.8|6.825|6.77|6.46|6.525|6.825|6.825|6.855|6.44|6.95|7.19|7.03|6.955|7.04|7.01|6.97|6.985|6.805|6.945|6.96|6.88|6.455|6.525|6.25|6.375|6.175|6.315|6.33|6.44|6.35|6.32|6.04|5.87|5.9|5.98|6.15|5.955|5.91|6.405|6.8|6.865|6.805|6.8|6.97|6.91|7.1|7.35
03205|19857|/equities/logwin-ag|DAXCLASSIC|256|258|258|258|256|260|260|260|258|254|254|256|254|258|254|256|256|260|254|250|252|248|244|244|250|250|252|248|244|244|248|252|248|250|250|248|244|242|242|244|236|248|248|244|248|246|244|244|244|244|244|248|238|244|238|250|252|242|236|250|252|246|246|248|264|258|258|258|260|264|262|266|266|266|266|262|266|264|264|260|256|258|268|260|272|272||276|262|274|274|274|280|274|274|274|276|284|282|276|282|||280|282|286|286|296|296|290|292|296|292|286|284|286|286|288|286|288|292|294|298|290|294|290|284|274|272|294|286|284|286|280|282|282|288|288|294|296|290|282|286|290|290|288|290|290|292|290|292|290|282|280|280|276|280|278|276|278|268|270|268|264|264|260|260|270|264|264|264|266|270|260|260|256||260|262|260|254|262|256|254|266|268|264|266|262|260|260|262|260|266|264|270|264|270|266|264|258|272|272|276|268|268|270|270|268|266|268|268|260|254|256|256|256|258|258|258|258|250|258|258|260|260|256|256|258|258|260|260|258|256|260|260|266|260|256|254|258|254|252|260|262|262|268|272|278|274|280|270
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC|25.2|25.6|25.6|25.6|26|25.8|25.6|24.8|24.4|24.6|25|24.6|24.8|27.2|27|27.4|27.4|27.4|27.6|27.6|27.6|27.6|27.2|28|28.2|28.2|27.2|26.4|25.8|25.8|26|26.2|26.2|26|25.6|25|25.4|25.2|25|26|26|25.8|26.2|26.2|26.2|26.4|26.6|26.8|27.2|26.6|26.4|26|26.4|26.8|26.8|26.8|26.6|27|27|26.6|27|27|27|27|27|26.8|26.8|27.2|27.2|27.2|27.2|27.4|27.4|27.6|27.6|27.8|27.6|27.6|27.6|27.4|27.4|27.4|27.2|26.8|27|26.8||26.2|25.8|25.8|25.8|25.6|26.2|25.6|25.6|25.4|25.4|25.6|26|26|25.6|||27|27|27.4|27.4|27.2|27.6|27.6|27.2|27.6|27.6|26.8|27.2|27.2|28|28.4|28.2|28|28|27.6|27.6|27.6|27.6|27.2|27.2|27.8|27.6|27.6|28.2|28.2|27.2|27.6|27.6|27.2|27.6|27.6|27.2|27.8|27.8|27.8|27.8|27.6|27.8|27.8|28|28.6|28.4|28.4|27.2|28|28.4|28.4|28.2|28.2|28.2|28.2|28|26.6|27.4|27.6|27.6|28|27.6|28|28|28|28|28|28|28|28|27.8|28|28||28.8|28.8|28.6|28.6|28.6|28.4|28.4|28|28.4|28.2|28|26|26.4|27.4|28.6|28.6|28.8|28.2|28.6|28.6|27.6|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27.2|27|27.8|27.6|27.6|27.6|27.6|27.6|28|27.6|28|27.6|27.6|27.4|27.8|27.8|27.6|27.4|27.8|27.6|27.4|27.4|27.4|27.2|27.8|27|26.8|26.8|26.8|26.8|27|26.8|26.8|26.8|27.2|27.8|27.8|27.8|27.8|27.8|28.2|28.4|28.2|28.4
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE|8.284|8.124|8.082|8.177|8.296|8.35|8.393|8.358|8.526|8.548|8.61|8.653|8.722|8.771|8.673|8.509|8.511|8.361|8.181|8.771|9.064|9.049|8.825|8.742|8.649|8.694|8.662|8.794|8.765|8.749|8.61|8.69|8.791|8.88|8.72|8.981|8.962|8.879|8.937|9.378|9.383|9.43|9.377|9.35|9.436|9.186|9.047|9.108|9.209|9.25|9.19|9.281|9.316|9.251|9.45|9.337|9.207|9.081|9.079|9.065|9.015|9.055|9.189|9.07|9.046|9.11|9.158|9.166|9.103|9.149|9.37|9.619|9.592|9.646|9.238|9.153|9.104|9.115|9.079|9.204|9.147|9.156|9.091|9.153|9.025|9.588||9.489|9.434|9.359|9.557|9.754|9.603|9.787|9.706|9.68|9.529|9.331|9.45|9.505|10.036|||10.144|10.104|10.182|10.126|10.108|9.769|9.465|9.417|9.374|9.3|9.741|9.823|9.785|9.101|9.318|9.803|9.81|9.779|9.758|10.35|10.642|10.78|10.74|10.486|9.95|9.758|9.761|9.726|9.663|9.573|9.531|9.431|9.603|9.503|9.58|9.6|9.398|9.495|9.375|9.084|9.661|9.544|9.602|9.702|9.826|9.68|9.615|9.572|9.613|9.696|9.323|9.615|9.58|9.519|9.452|9.15|8.813|8.698|8.738|8.563|8.356|8.365|8.231|8.318|8.292|8.16|7.967|7.851|7.771|7.731|7.671|8.055|8.145||8.034|8.072|8.06|7.966|7.963|7.963|8.052|7.869|7.691|7.605|7.618|7.626|7.632|7.654|7.691|7.607|7.556|7.565|7.489|7.518|7.487|7.477|7.338|7.401|7.238|7.21|7.182|7.143|7.221|7.165|7.237|7.139|7.127|7.156|7.028|7.062|6.84|6.811|6.908|6.799|6.727|6.643|6.563|6.562|6.545|6.481|6.605|6.706|6.503|6.425|6.366|6.038|5.991|5.972|5.828|5.989|5.982|5.893|5.761|5.521|5.807|5.699|5.479|5.763|5.551|5.628|5.774|5.826|6.071|5.975|5.973|6.132|5.976|6.276|6.344
03208|19863|/equities/masterflex-ag|DAXCLASSIC|8.7|8.76|9|8.86|8.24|8.1|8.2|8.18|8|8.54|8.56|9|8.76|9.18|9.3|9.56|9.62|9.38|9.78|9.82|10.1|10.5|10.5|10.9|10.9|11.05|11.05|11.1|11.05|11.1|11.2|11.3|11.2|11.25|11.15|11.35|11.25|11.25|11.3|11.25|11.1|10.95|10.95|10.9|10.8|10.75|10.7|10.45|10.5|10.65|10.4|10.9|10.6|10.4|11.2|11.1|10.65|10.3|10.15|10.2|10.15|10.65|10.75|10.75|10.6|10.65|10.25|10.95|11.25|11.4|11.55|11.6|11.6|12|11.95|11.9|11.4|11.25|11.3|11.3|11.1|10.6|10.65|10.6|10.9|10.8||10.75|10.75|10.8|10.5|10.75|10.75|10.75|10.65|10.7|10.55|10.3|10.1|10.15|10.35|||10.15|10.1|10.4|10.4|10.55|9.66|9.46|9.34|9.28|9.32|9.38|9.32|9.24|8.84|8.98|9.08|8.92|9|8.6|9.24|9.42|9.26|9.1|9|9|8.9|8.96|8.82|8.9|8.92|8.9|8.88|8.9|8.9|9|8.92|9.02|8.92|9|8.9|8.72|8.74|8.62|8.54|8.64|8.68|8.68|8.46|8.44|8.54|8.58|8.68|8.64|8.66|8.66|8.64|8.74|8.7|8.7|8.34|8.34|8.88|8.7|8.6|8.7|8.6|8.8|8.44||8.24|8.5|8.7|8.52||8.7|8.64|8.34|7.98|7.94|7.76|7.94|8.3|8.88|8.92|8.92|8.96|8.94|9|9.02|9.1|9.1|8.86|8.68|8.68|8.86|8.84|9.1|9.14|9.1|9|9.06|9.1|8.92|8.72|8.42|8.5|8.46|8.5|8.1|7.9|7.58|7.58|7.58|7.54|7.54|7.46|7.4|7.08|6.46|6.48|6.48|6.42|6.48|6.48|6.4|6.42|6.3|6.2|6.3|6.3|6.14|6.2|5.94|6.28|6.3|6.3|6.3|6.4|6.3|6.48|6.6|7.14|7.28|7.34|7.34|7.44|7.5|7.5|7.4
03209|949642|/equities/max-automation-ag|DAXCLASSIC|5.44|5.62|5.56|5.58|5.7|5.72|5.72|5.6|5.7|5.7|5.6|5.64|5.62|5.72|5.72|5.72|5.7|5.7|5.62|5.6|5.62|5.56|5.54|5.64|5.46|5.38|5.6|5.42|5.5|5.44|5.38|5.36|5.38|5.28|5.2|5.5|5.64|5.54|5.5|5.66|5.54|5.62|5.64|5.56|5.58|5.5|5.46|5.54|5.6|5.58|5.52|5.7|5.72|5.62|5.52|5.6|5.5|5.66|5.6|5.66|5.6|5.5|5.68|5.54|5.4|5.4|5.4|5.54|5.6|5.5|5.6|5.58|5.52|5.7|5.7|5.68|5.6|5.54|5.52|5.52|5.56|5.38|5.7|5.6|5.7|5.5||5.6|5.66|5.64|5.54|5.7|5.58|5.7|5.7|5.7|5.6|5.86|5.7|5.86|5.7|||5.62|5.86|5.66|5.52|5.38|5.4|5.3|5.4|5.36|5.32|5.3|5.22|5.3|5.24|5.24|5.28|5.18|5.22|4.86|5.16|5.18|5.12|5.18|5.1|5.16|5.18|5.02|4.92|4.86|4.86|4.87|4.98|4.83|4.98|4.98|4.86|4.85|4.82|4.99|4.82|4.89|4.85|4.85|4.8|4.84|4.85|4.81|4.86|4.97|4.85|4.84|4.79|4.92|4.9|4.81|4.75|4.87|4.87|4.8|4.81|4.75|4.9|4.82|4.89|4.8|4.68|4.89|4.89|4.67|4.69|4.69|4.5|4.6||4.63|4.62|4.65|4.57|4.8|4.73|4.67|4.94|4.8|4.81|4.9|4.8|4.81|4.78|4.79|4.79|4.78|4.8|4.8|4.7|4.85|4.81|4.82|4.79|4.76|4.75|4.6|4.6|4.6|4.57|4.57|4.79|4.79|4.7|4.72|4.52|4.51|4.53|4.47|4.5|4.38|4.58|4.51|4.66|4.55|4.55|4.55|4.5|4.39|4.36|4.5|4.5|4.5|4.5|4.55|4.42|4.38|4.5|4.55|4.45|4.52|4.4|4.45|4.4|4.4|4.36|4.39|4.35|4.41|4.31|4.42|4.34|4.3|4.48|4.4
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP|74.7|74|72|72.6|73.5|74.2|75.1|75.6|75|74.2|74.2|74.7|73.9|76|75.6|75.7|75.8|75.6|75.5|75.9|77.8|78|77.7|77.6|78.5|78.9|78.6|78.2|79.7|80.1|79.7|80.3|80.4|80.3|79.2|78.5|78.1|77.5|77.6|78.5|79.6|78.8|77.9|76.9|77.2|76.9|77.7|79|79.8|79.8|79.5|79.4|79.5|78.5|79.4|80.1|79.7|78.1|78.5|78|78.2|78.3|78.1|77.8|78.2|79.6|78.9|79.4|78.8|78.5|79.8|79.1|79.4|79|78.9|79.9|80.6|81.1|80.4|80.1|80.5|81.4|80.9|80.6|81.5|82||81.3|82|81.6|83.4|83.1|82.3|82.7|81.7|81.6|81.6|80|79.3|79.1|79|||78.9|78.7|78.6|78.7|79.6|78.2|75.2|75.5|76.1|75.7|76.2|75.5|76.4|75.4|76.8|76.9|76.6|77.2|77.1|79|79.9|79.4|79.7|79|78.9|78.5|78.6|77.7|75.8|75.7|77.5|77|78.4|78.7|78.8|78.6|77.6|80.6|82|84|83.2|82.1|82.5|83.7|83.8|85.1|86|87.2|97.3|99.8|97.9|97.5|99|99.5|98.3|98.2|101|103.6|102|102|101.4|101|100.2|98.3|97|96|96.1|91.5|92.2|90.4|91.6|92.4|96.2||95|96|96.4|96|97|96.6|99|100.4|102|102|101|99.2|99.1|98.3|101.4|100.8|99.3|98.4|99.1|99|98|98.1|96.6|96.9|96.7|96.5|95.2|97.2|99.2|99|95.4|89.3|89.7|88.7|86.7|86|83.9|86.9|84.1|82.7|83.5|84|82.5|80|80|81.5|81|81.7|81.1|80.8|83|80.1|81.4|81.3|81.1|80.6|81.3|81.5|81.3|79.1|79.4|79.1|80.3|81.9|84.8|83.6|87.3|89|90.1|88.7|91.4|93.2|96.1|99.2|97
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC|2.92|2.92|2.92|2.92|2.84|2.92|2.92|2.92|2.94|2.94|2.96|2.9|3|3|3|3.04|3.04|3.04|3.04|3.04|3.06|2.9|3|2.94|3.02|3|3.02|3.02|3.02|3.02|3.02|3|3.04|3.08|3|3.02|3|3|3|3.02|2.98|3.08|3|3.06|3.06|3.08|3.06|3.06|3.06|3.06|3|3|3|2.98|3.04|3.04|3|2.98|2.98|3|3|3|3|3|3|2.9|3|2.9|3.08|3.08|3.08|3.06|3.06|3.06|3.06|3.04|3|3.04|3.04|3|3|3|2.92|3.02|2.94|3||2.9|3|2.9|2.96|3.08|3.08|3.04|3.02|3.06|3.02|3.04|3.04|3|3.06|||3.2|3.14|3.18|3.28|3.26|3.24|3.4|3.3|3.2|3.1|3.18|3.24|3.24|3.22|3.2|3.28|3.24|3.22|3.2|3.26|3.26|3.26|3.16|3.36|3.3|3.24|3.22|3.14|3.12|3.12|3.12|3.22|3.26|3.32|3.36|3.2|3.38|3.38|3.42|3.4|3.4|3.28|3.4|3.34|3.4|3.3|3.28|3.3|3.14|3.12|3.28|3.3|3.34|3.42|3.4|3.34|3.48|3.56|3.42|3.32|3.32|3.28|3.32|3.32|3.36|3.36|3.4|3.4||3.1|3.24|3.38|3.4||3.4|3.38|3.38|3.38|3.4|3.34|3.36|3.3|3.4|3.44|3.5|3.5|3.52|3.46|3.44|3.3|3.3|3.36|3.3|3.52|3.46|3.44|3.32|3.3|3.48|3.48|3.5|3.48|3.48|3.32|3.32|3.3|3.42|3.56|3.52|3.54|3.5|3.54|3.54|3.6|3.54|3.52|3.5|3.06|3.12|3.12|3.12|3.12|3.12|3.12|3.14|3.04|3.02|3.04|3.04|3|3.06|3|3.1|3|3.08|3.06|3.08|3.1|3.14|3.18|3.12|3.18|3.18|3.18|3.1|3.18|3.1|3.18|3.18
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|14.96|15.16|15.04|15.14|15.14|15|14.96|15.04|15.36|15.66|16.24|16.52|16.94|16.82|16.88|16.56|16.52|16.58|16.76|16.82|17.14|17.34|17.2|16.9|16.74|16.76|16.82|16.68|17.04|16.78|16.76|17.22|17.2|16.78|16.38|16.32|16.4|16.24|16.04|16.08|16|15.44|15.38|15.1|15.24|15.2|15.2|16.4|16.52|16.7|16.56|17.3|17.66|17.38|17.42|17.22|17.66|17.64|17.16|17.12|17.1|17.16|17.24|17.34|16.86|17.04|17.4|17.2|17.36|17.54|18.1|18.06|17.54|17.28|17.2|17.22|17.14|17.38|17.9|17.74|17.5|17.9|17.58|16.92|17.26|17.8||18.12|17.76|17.8|18.26|18.94|19.12|19.44|19|19.38|19.4|19.58|19.36|18.94|18.9|||19.74|19.9|19.9|19.96|19.72|19.84|19.54|19.58|19.66|19.14|18.94|19.04|19.02|18.36|19.24|19.28|19.04|18.7|18.66|19.64|20.2|20.45|20.45|19.96|19.3|19.08|19.48|18.84|18.46|18.52|17.9|17.38|18.22|18.68|18.88|18.36|17.48|17.34|17.3|17.46|17.68|17.44|17.04|17.46|17.46|17.4|17.44|17.94|18.88|19.18|19|19|19.56|19.38|18.8|18.4|18.26|17.66|17.94|17.98|17.9|17.7|17.44|17.88|17.3|17.56|17.76|17.9|17.6|17.5|17.1|16.98|17.28||17.5|17.36|17.34|17.36|17.66|17.78|18.5|19.14|19.06|19.06|19.4|19.2|19.3|19.38|19.98|20.3|20.25|20.1|19.9|19.6|19.7|19.06|17.72|16.8|16.76|16.8|17|17.28|17.38|17.24|17.62|18.4|19.22|19|18.64|18.6|18.54|18.74|18.7|18.42|18.48|18.68|18.7|18.74|18.62|18.72|18.34|18.32|18.1|17.6|17.46|16.46|17.06|17.1|17.92|18.38|18.3|18.2|18.22|17.74|17.7|17.8|17.92|18.76|18.34|18.96|19.46|20.4|21|21.05|23|23.8|24.7|25.15|25.5
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|7.375|7.295|7.25|7.235|7.05|7.02|6.97|6.95|7.04|7.205|7.205|7.045|7|7.45|7.44|7.45|7.51|7.51|7.535|7.62|7.79|7.905|7.945|7.86|7.705|7.785|7.815|7.745|7.74|7.605|7.44|7.38|7.425|7.445|7.445|7.41|7.455|7.4|7.47|7.47|7.57|7.465|7.435|7.445|7.51|7.455|7.455|7.42|7.41|7.47|7.38|7.4|7.42|7.405|7.455|7.3|7.315|7.32|7.405|7.39|7.44|7.465|7.355|7.195|7.11|7.15|7.34|7.34|7.21|7.255|7.245|7.27|7.41|7.4|7.24|7.27|7.355|7.265|7.39|7.455|7.5|7.55|7.46|7.4|7.435|7.545||7.525|7.56|7.48|7.47|7.53|7.62|7.81|7.78|7.71|7.645|7.615|7.455|7.55|7.56|||7.52|7.595|7.6|7.835|7.81|7.5|7.425|7.39|7.405|7.395|7.505|7.47|7.52|7.2|7.26|7.36|7.435|7.63|7.605|7.87|8.08|8.155|8.175|8.265|8.385|8.27|8.31|8.49|8.595|8.545|8.78|8.515|8.705|8.72|8.725|8.83|8.965|8.86|8.99|9.175|8.715|8.78|8.845|8.865|8.925|9.005|8.92|8.975|9.195|9.36|9.465|9.435|9.555|9.62|9.615|9.38|9.485|9.38|9.35|9.505|9.59|9.385|9.33|9.4|9.245|9.055|9.39|9.29|9.145|8.91|8.89|8.9|9.02||8.93|8.695|8.57|8.495|8.345|8.2|8.1|8.115|8.33|8.39|8.46|8.415|8.325|8.36|8.54|8.455|8.43|8.395|8.32|8.41|8.375|8.125|8.125|8.24|8.42|8.365|8.345|8.395|8.395|8.51|8.23|7.97|7.735|7.46|7.325|7.595|7.325|7.315|7.305|7.465|7.4|7.245|6.955|6.845|6.695|6.695|6.68|6.7|6.64|6.41|6.455|6.2|6.17|6.195|6.16|6.15|6.145|6.23|6.495|6.115|7.08|7.045|7.08|7.38|7.44|7.455|7.75|7.82|8.195|7.99|8.015|8.255|8.21|8.135|8.04
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC|6.85|6.85|6.85|6.85|6.85|6.85|6.65|6.95|6.8|6.95|6.8|6.75|6.75|6.9|6.8|6.8|6.85|6.85|6.9|6.7|7.15|7|6.95|7.1|7.05|7.05|7|7|7|7.05|6.95|6.85|7.05|6.9|6.9|6.85|6.8|7|7|7.15|7.05|6.95|6.95|7.15|7.15|7.1|7.1|6.95|7|6.95|7.1|7.1|6.95|6.8|7.05|7.1|7.05|7.15|7|7.15|6.9|6.85|7.05|7.15|7.05|7.1|7.2|7.2|7.2|7.25|7.15|7.2|7.15|7.25|7.15|7.1|7.5|7.1|7.1|7.15|7.35|7.35|7.35|7.3|7.3|7.15||7.4|7.25|7.3|7.4|7.3|7.4|7.3|7.4|7.35|7.4|7.4|7.35|7.4|7.3|||7.35|7.35|7.55|7.55|7.65|7.3||7.1|||||7.2||7.2|7.2|7.75|7.25|7.55|7.95|7.65|8.1|8|8.15|8.15|8.15|8.7|8.45|8.15|||8.15|8.35|8.4|8.65|8.5|8.65|8.65|8.75|8.7|8.35||8.35|8.35|8.6|8.6|8.35|8.3|8.5|8.65|8.7|8.6|8.75|8.7|8.65|8.75|8.7|8.5|8.6|8.55|8.5|8.4|8.4|8|8.55|8.55|8.4|8.5|8.4|8.4|8.4|8.35|8.3||8.45|8.35|8.15|8|7.9|8|8|7.95|8|8|8|8.15|8.35|8.3|8.25|8.4|8.7|7.95||7.95|7.95||7.95|7.95|8|8||7.95|7.95|7.95|7.3||7.15||7.05|7.2|7.3|7.3|7.5|6.95|6.95|6.95|6.45||6.95|6.3|||6.95|6.15|6.9|6.15|6.25||6.3|6.3|6.6|6.65|6.65|6.75|7.1|7.45|7.4|7.55|7.7|7.8|7.65|7.65|7.95|7.85|7.95|8|8|8.05|8
03215|1174802|/equities/mister-spex-se|DAXCLASSIC|3.605|3.62|3.605|3.59|3.65|3.75|3.85|3.7|3.5|3.5|3.225|3.555|3.54|3.545|3.735|3.81|3.695|3.705|3.755|3.75|3.98|3.98|4.1|3.99|3.91|3.82|3.75|3.695|3.695|3.7|3.7|3.65|3.335|3.33|3.3|3.235|3.22|3.23|3.32|3.15|3.18|3.175|3.165|3.19|3.17|3.25|3.275|3.35|3.405|3.375|3.37|3.355|3.375|3.355|3.295|3.235|3.325|3.205|3.39|3.335|3.29|3.4|3.38|3.565|3.4|3.375|3.44|3.305|3.28|3.27|3.29|3.37|3.355|3.345|3.305|3.305|3.35|3.4|3.4|3.4|3.365|3.3|3.41|3.465|3.295|3.755||3.75|3.84|3.855|3.905|3.945|3.9|3.86|3.98|3.845|3.995|3.9|3.88|3.88|3.935|||3.855|3.92|4.05|4.045|3.96|3.99|3.955|3.8|3.755|3.83|3.895|3.835|3.83|3.83|3.84|3.825|3.835|3.95|3.985|3.985|4|3.96|3.96|3.95|3.955|3.96|3.975|4|4|4.015|4|4.005|4|4.005|3.935|4|3.935|4.07|3.955|4|4|4.12|3.915|4.045|4.095|3.7|3.8|4|3.965|4.005|4|4.01|4.14|4.18|4.2|4|4.19|4.2|4.305|4.49|4.505|4.8|4.565|4.35|4.405|4.21|3.905|3.95|3.915|4.025|3.885|3.955|3.97||3.98|3.965|3.81|4.05|3.98|3.935|3.895|3.84|3.83|3.89|3.905|3.825|3.84|3.595|3.65|4.31|4.27|4.355|4.2|4.275|4.19|4.35|4.115|4.15|4.055|4.4|4.6|4.78|4.5|4.73|4.955|4.79|4.605|3.9|3.8|3.61|3.625|3.445|3.245|3.15|3.075|3.09|3.04|3.08|3.16|3.12|3.115|3.14|3.115|3.02|3.155|3.155|3.13|3.045|3.115|3.145|3.03|2.96|2.85|2.8|2.595|2.4|2.85|2.885|2.86|3.1|3.18|3.2|3.34|3.375|3.375|3.38|3.365|3.36|3.375
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP|4.82|4.835|4.875|4.92|4.81|4.9|4.865|4.9|5|5.02|5|5.02|4.95|5.01|5.1|5.21|5.31|5.23|5.11|5.15|5.35|5.45|5.59|5.57|5.5|5.53|5.53|5.52|5.52|5.54|5.47|5.41|5.59|5.55|5.46|5.5|5.46|5.48|5.5|5.57|5.6|5.65|5.57|5.74|5.84|5.79|5.85|5.95|5.88|5.78|5.65|5.72|5.7|5.35|5.38|5.29|5.28|5.27|5.23|5.07|5.13|5.11|5.04|4.975|5.01|5.07|5.11|5.07|5.09|5.16|5.12|5.15|5.29|5.4|5.34|5.36|5.45|5.35|5.34|5.32|5.23|5.22|5.21|5.14|5.15|5.14||5.06|5.01|5|5.02|5|4.96|4.94|4.92|4.98|4.98|5.02|4.945|4.855|4.87|||4.785|4.78|4.815|4.82|4.77|4.785|4.705|4.7|4.775|4.775|4.84|4.845|4.755|4.635|4.71|4.75|4.685|4.705|4.735|4.93|5.06|5.12|5.1|5.14|5.18|5.09|4.96|4.905|4.85|4.83|4.96|4.935|5.04|5.02|4.985|5.04|5.03|5.08|5.11|5.19|5.28|5.2|5.15|5.18|5.19|5.11|5.1|5.1|5.13|5.2|5.25|5.32|5.37|5.41|5.44|5.41|5.47|5.46|5.36|5.32|5.32|5.28|5.26|5.22|5.14|5.14|5.08|5.02|5.01|4.95|4.945|4.93|4.98||4.995|5|4.975|4.9|4.905|4.95|5.03|5.06|5.06|5.06|5.11|5.14|5.1|5.12|5.17|5.16|5.28|5.21|5.21|5.35|5.31|5.34|5.08|5|5|5.06|5.03|5.08|5.15|5.03|4.86|4.62|4.61|4.7|4.72|4.545|4.52|4.5|4.575|4.48|4.5|4.47|4.54|4.515|4.6|4.7|4.705|4.86|5.05|4.815|4.98|4.665|4.875|4.855|5.01|5.06|5.13|5.15|5.15|5.04|5.08|5.1|5.1|5.15|5.17|5.15|5.3|5.2|5.37|5.31|5.23|5.45|5.44|5.42|5.4
03217|964815|/equities/mutares-ag|DAXCLASSIC|21.4|21.45|21.3|21.4|21.9|21.9|21.85|21.45|21.6|21.7|21.5|21.65|21.5|22.4|21.9|21.85|21.8|21.4|21.35|21.3|21.3|21.6|21.6|21.85|21.6|21.8|22.15|21.85|21.85|22.4|22.7|22.5|23.5|23.3|23.45|23.45|24.25|24.1|23.5|24.65|24.9|24.85|25|24.9|24.85|24.85|24.95|24.9|24.85|24.9|24.8|24.75|24.7|24.55|24.75|24.55|24.4|24.3|24.4|24.4|24.5|24.45|24.15|23.7|23.6|23.65|23.75|23.55|23.45|23.7|24.4|23.85|24|24.1|23.9|23.3|23.25|23.25|23.6|23.5|22.85|23.2|21.8|20.6|20.5|20.85||20.75|20.8|21.1|21.05|21.05|20.95|20.9|20.6|20.6|20.75|20.85|20.7|20.65|20.1|||18.9|18.76|19.02|19.2|19.6|19.3|18.88|18.56|18.4|18.28|18.4|18.34|18.02|17.22|17.3|18.56|18.52|19.2|18.58|19.18|19.74|19.9|20.05|20.05|20.05|19.64|20|20.05|20.2|20|20.05|19.74|20.1|20.5|20.1|20.3|20.25|20.35|20.4|20.15|20.75|20.55|20.75|20.5|20.65|20.4|20.3|20.3|20.25|20.15|19.76|19.38|19.48|19.56|19.22|18.92|19.54|19.64|19.44|19.34|19.16|19.2|19.5|19.68|19.22|19|18.96|18.82|17.98|17.72|17.12|17.18|17.58||17.52|17.5|17.62|17.4|17.84|17.5|18.16|18.9|19|18.86|19.04|19|19.14|19.28|18.6|18.54|18.28|18.38|18.36|18.6|18.62|18.18|18.04|18.04|18.3|18.48|18.46|18.72|19.4|19.48|19.2|18.48|18.46|18|17.84|17.62|17.38|17.62|17.9|17.74|17.7|17.74|17.7|17.16|17.02|17.12|16.84|16.68|16.74|16.2|16.24|15.68|15.66|15.64|15.48|15.38|15.2|15.14|14.9|14.28|14.7|14.4|14.74|15.14|14.74|14.4|14.8|14.94|15.6|15.16|15.1|15.46|15.42|15.7|16.2
03218|32557|/equities/mvv-energie|DAXCLASSIC|31.6|31.3|30.9|30.6|30.2|30.7|30.7|31.2|31|32|31.5|31.7|31.4|31|31.4|31.5|31.5|31.5|31.7|31.6|31.7|31.9|31.9|31.8|31.8|31.6|31.6|31.9|31.6|31.7|31.8|31.8|31.6|31.6|32.1|32|32.1|31.9|31.6|31.9|31.7|31.5|31.4|31.5|31.5|31.6|31.8|31.9|31.5|31.5|31.6|31.8|30.6|30.6|31.8|31.5|31|31.8|31.7|31.1|31.1|31.2|31.2|31.2|31.1|31.1|31|31.3|31.6|31.2|30.8|31.1|31|31.1|31|30.1|30.4|30|31|30.8|31.2|31|30.9|30.8|30.9|30.5||30.4|30.5|30.4|30.3|30.2|30|30.5|30.4|30.2|29.6|29.6|30.6|30.7|30.9|||31|31.3|31.3|30.7|30.6|30|29.9|29.9|29.9|30.3|30|29.6|29.5|30.2|29.9|29.7|30.6|30.7|30.4|31.4|32.9|32.2|32.6|33.3|33.3|33.3|33.3|33.3|33.2|32.7|33|33.2|32.8|32.8|33.2|33.1|33|32.8|32.5|32|31.6|31.1|31.8|31.6|31.5|31.1|30.7|30.8|31|31.4|30.6|30.8|31|31.3|31.1|31.2|31|31.8|31.8|32.4|31.6|31.1|32.2|31|30.5|30.3|30.6|30.6|30.5|30|28.8|30.4|31.3||29.8|29.5|29.4|29|28.7|29|28.8|28.6|28.5|30.4|30.3|29.3|28.8|28.7|29.4|29.3|29|29|29.2|29.1|29.1|29.1|29.6|29.4|29.4|29.5|29.9|29.6|29.3|29.6|29.9|29.7|29.6|29.1|28.7|29.6|29.5|29.2|29.2|29.1|28.7|28.4|28.8|29.4|29.7|28.9|28.9|28|27.4|27.2|27.4|26.9|26.7|28.1|28.1|28.1|28.1|28.7|28.9|28.3|28.6|28.6|28.1|28.1|28.5|29.1|30.9|30.9|31.3|31.2|31.5|31|31.1|31|30.7
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|16.18|15.71|15.62|15.73|15.6|15.39|15.7|15.75|15.9|15.76|15.77|15.8|15.83|15.96|16.18|15.98|15.68|15.72|15.76|15.73|15.85|15.6|16.02|15.94|15.96|16.09|16.1|16.26|16.26|16.35|16.05|15.94|15.88|16.06|16.04|15.8|15.05|16.03|16.12|16.49|16.79|16.9|16.86|16.81|16.9|16.81|17.09|17.3|17.14|17.11|16.75|17.17|17.26|17.48|17.46|17.15|16.96|16.96|17.18|17.07|16.91|17.05|16.7|16.44|16.63|17.1|17.28|16.94|17.2|17.56|18.26|18.56|18.72|18.66|18.36|18.51|18.61|18.4|18.94|18.62|18.63|21.1|21.38|21.14|21.42|21.5||20.92|20.98|21.16|21.5|21.7|21.72|22.16|22.3|22.7|22.46|21.9|21.72|21.72|21.4|||21.34|21.6|21.64|21.68|21.6|21.64|21.4|20.34|23.98|24.54|24.54|24.86|24.54|23.96|24.48|24.72|25.14|25.12|24.86|25.36|26|25.96|25.62|25.76|25.08|25.06|25.28|24.86|24.98|24.88|25.04|24.52|25.2|25.42|24.76|25.04|23.02|21.82|19.92|20.5|20.46|20.3|20.38|20.32|20.1|19.86|19.64|19.49|19.4|19.68|19.41|19.03|19.04|19.02|18.98|18.81|18.89|18.56|18.45|18.3|18.2|17.84|17.48|18.25|17.58|17.35|17.13|16.78|16.77|16.81|16.75|16.67|16.53||16.15|16.05|16.25|16.01|16.14|16.11|16.12|16.86|17|16.98|17|16.85|16.51|16.9|16.8|16.92|16.67|16.18|16.87|16.87|17.22|17.31|17.17|16.9|17.31|17.24|17.18|17.15|17.29|17.31|17.32|16.34|16.49|16.27|16.18|16.01|15.7|16.52|16.03|15.57|15.21|15.6|14.9|14.41|14.33|14|14|14.33|14.35|14.22|14.21|13.79|13.86|13.65|13.47|13.63|13.92|13.93|14.53|13.6|13.78|13.54|13.82|14.11|13.82|13.82|13.59|13.17|13.15|13.3|13.22|13.65|13.72|14.42|14.8
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC|22.2|21.8|22|22|22|22|22|22|22|22.4|22|22.4|22.4|22.2|22|22|22.2|22|22|22|22.2|22.2|22.2|21.8|22.2|22|22.8|22.8|23|23|22.8|23|22.8|22.8|22.8|22.8|22.6|23|23|23.8|23.8|23.8|23.8|23.8|23.8|23.6|24|23.8|23.8|23.8|23.4|23.8|24|23.8|24.6|24.6|24.6|24.6|25.2|25|25|25.2|25|25|24.6|24.6|24.6|24.2|24.2|24.4|24.6|24.6|24.6|24.6|24.6|25.4|24.8|25|25|24|24|24|24|23.8|24|24||24|23.8|23.8|23.8|23.8|23.6|24.4|24.4|23.8|23|23|23|23|23|||22.6|22.6|22.6|22.6|22.6|22.6|22.6|22.6|22.4|22.4|22.2|22.6|22.8|22|23.2|23.4|23.4|23.4|22.6|23.6|23.6|23.4|23.4|22.8|23|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.6|23|23|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.6|22.6|22.6|22.8|22.6|22.6|22.4|22.4|22.2|22.4|22.4|22.4|22.6|22.4|22.4|22|22.2|22.2|22.2|22|22.4|22.4|22.2|22|22.2|21.8|22.6|23|23||23|23|23|23|23|22.6|22.8|23.2|22.8|23.2|23.2|23.2|22.8|23.2|22.8|23.2|23.2|23.2|23.2|23.2|23.2|23.2|23.2|23.2|23.4|23.4|23|23|23|23|22.6|22.2|22.2|22|22.2|21.6|21.6|21.8|21.4|21.4|21.4|21.6|21.6|21.4|21.4|21.8|21.6|21.8|21.6|21.6|21.8|21.8|22|22|22|22|22.2|22.2|22.4|22.4|22|21.8|22.6|23|23|23.6|24|24.2|24.6|24.8|25|25.2|25|26|26
03221|19880|/equities/paragon-ag|DAXCLASSIC|5.32|5.34|5.6|5.86|5.86|5.88|5.8|5.48|5.42|5.3|5.3|5.28|5.46|5.46|5.5|5.5|5.48|5.36|5.46|5.54|5.62|5.62|5.62|5.8|5.64|5.48|5.58|5.6|5.6|5.6|5.34|5.62|5.52|5.86|5.74|5.54|5.66|5.74|5.74|5.88|5.82|5.82|5.82|5.8|5.7|5.68|5.68|5.82|5.82|5.7|5.88|6|5.94|6.02|6|6.02|6|5.9|5.82|5.92|5.84|5.88|6.1|6.2|5.86|5.8|5.88|5.72|5.92|5.7|5.62|5.62|5.68|5.56|5.46|5.46|5.34|5.48|5.06|4.94|4.67|4.78|4.99|5.08|5.2|5.18||5.24|5.18|5.34|5.42|5.08|5.06|5.1|5.26|5.14|5.1|5.04|5.06|5.14|5.14|||5.22|5.2|5.12|5.1|5.06|5.3|5.42|5.36|5.14|5.1|5|5.2|5.2|5.2|5.38|5.4|5.4|5.38|5.38|5.42|5.7|5.8|5.6|5.2|4.75|4.74|4.53|4.66|4.69|4.68|4.79|4.66|4.8|4.85|4.9|4.89|4.83|5.1|5.18|4.99|5.36|4.94|4.73|4.56|4.54|4.76|4.76|4.82|4.88|4.65|4.69|4.61|4.61|4.52|4.43|4.42|4.56|4.59|4.6|4.45|4.56|4.5|4.33|4.27|4.15|4.1|3.81|4.4|4.51|4.23|4.12|4|3.86||3.79|4.11|4.13|4.1|4.31|4.5|4.54|4.66|4.93|4.91|5.02|5.2|5.2|5.18|5.1|5.12|4.72|4.64|4.75|5|5.36|5.24|5.46|5.34|5.12|5.2|4.92|4.8|4.85|4.59|3.98|4.32|4.2|4.16|4.07|4.2|4.19|4.03|4.12|4.13|4.05|3.85|3.96|4.01|4|4|4.04|3.95|3.95|4.07|4.06|3.95|4.02|4.03|4.12|4.26|4.1|4.09|3.91|3.74|3.74|3.74|4.2|4.12|4.11|4.11|4.67|4.58|4.66|4.75|4.66|4.67|4.67|4.68|4.99
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|8.2|8.29|8.22|8.16|8.1|8.12|8.24|8.48|8.59|8.57|8.73|8.8|9.07|9.14|8.88|8.89|8.96|9.03|9.12|9.05|9.11|9.24|9.11|10.66|10.8|10.96|11.02|11|10.8|10.52|9.91|9.93|10.08|10.28|10.62|10.98|10.92|10.92|10.96|11.02|10.78|10.92|10.38|10.16|10|9.5|9.29|9.51|9.5|9.72|9.72|9.59|9.25|9.37|9.42|9.14|9.15|9.24|9.16|9.22|9.43|9.35|8.83|8.25|8.12|8.23|8.07|7.8|8.41|8.51|8.37|8.55|8.21|8.53|8.7|9.02|9.05|9.04|9|8.97|8.95|9.05|8.81|8.95|9.08|9.4||9.44|9.29|9.12|8.88|9.03|9.06|8.95|8.98|9.11|9.29|9.25|9.06|9.18|9.19|||9.1|9.26|9.49|9.56|9.44|9.44|9.17|9.21|9.34|9|9.48|9.65|10.02|9.92|10.1|10.44|10.6|10.7|10.38|10.46|10.58|10.68|10.76|10.8|10.7|10.68|10.58|10.84|10.9|10.76|10.88|10.72|11.06|11.16|10.5|10.72|11.48|11.62|11.8|12.04|11.66|11.9|11.56|11.74|12.26|11.46|11.42|11.18|11.42|11.64|11.52|11.44|11.58|11.36|11.1|10.9|11|11.32|10.9|10.5|10.38|10.2|10.16|10.42|10.22|10.5|10.68|10.3|10.14|10.3|9.76|9.73|9.66||9.58|9.55|9.12|8.7|8.85|8.7|8.9|9.06|8.97|9.04|9.17|9.03|9.07|9.38|9.71|9.57|9.53|9.12|9.33|9.2|9.39|9.3|9.08|8.93|9.13|9.15|9.3|9.46|9.34|9.16|8.61|8.01|7.76|7.4|7.1|7.01|6.98|7.54|7.48|7.18|7.57|7.74|7.73|7.85|7.61|8.46|8.45|8.6|8.85|8.75|8.7|8.38|8.55|8.75|9.19|9.32|9.3|10.08|10.4|10.34|9.85|9.83|9.59|9.8|10.2|10.42|10.76|11.08|11.04|11.26|11.34|11.42|11.6|12.02|12.14
03223|19224|/equities/cat-oil-ag|DAXCLASSIC|||||||||||||||||||2.24|2.2|2.24|2.24|2.2|2.14|2.22|2.22|2.22|2.18|2.18|2.22|2.22|2.2|2.24|2.2|2.2|2.22|2.22|2.2|2.22|2.22|2.18|2.18|2.16|2.18|2.18|2.18|2.16|2.18|2.16|2.14|2.12|2.16|2.14|2.16|2.14|2.16|2.16|2.18|2.18|2.16|2.12|2.12|2.16|2.14|2.16|2.18|2.1|1.9|1.81|1.81|1.85|1.95|1.9|1.94|1.9|1.9|1.89|1.78|1.78|1.76|1.75|1.7|1.65|1.74|1.74|1.91||1.85|1.92|1.86|1.86|1.86|1.92|1.86|1.93|1.93|1.9|1.94|1.88|1.93|1.89|||1.94|1.94|1.9|1.9|1.89|1.88|1.87|1.87|1.91|1.9|1.9|1.9|1.92|1.96|1.95|1.92|1.92|1.9|1.9|1.96|1.85|1.97|1.94|1.88|1.99|1.99|1.97|1.99|2|2.02|1.97|1.99|2.02|1.97|1.97|1.98|1.99|1.98|1.96|1.96|2|2.02|2.04|2|2.04|2|2|2.02|2.02|2|2.06|2.08|2.06|2.08|2.02|2.06|2.06|2.04|2.02|2.08|2.08|2.04|2.08|2.02|2.04|2.08|2.04|2.08|2.04|2.04|2.02|2.08|2.04||2.06|2.04|2.06|2|2.08|2.12|2.14|2.1|2.12|2.12|2.14|2.14|2.12|2.12|2.12|2.16|2.12|2.12|2.12|2.12|2.14|2.16|2.18|2.12|2.14|2.12|2.14|2.1|2.12|2.12|2.12|2.14|2.12|2.16|2.16|2.16|2.16|2.14|2.16|2.14|2.18|2.16|2.14|2.16|2.14|2.14|2.16|2.1|2.16|2.16|2.1|2.16|2.16|2.14|2.1|2.08|2.14|2.1|2.16|2.16|2.12|2.16|2.16|2.14|2.16|2.18|2.18|2.18|2.14|2.18|2.18|2.18|2.2|2.18|2.16
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC|25|24.6|25.9|26|26.7|26.7|26.7|26.7|26.6|26.3|26.7|26.7|26.7|26.7|26.7|26.7|26.7|26.8|26.3|27|27|27|27.2|26.8|26.8|27.4|27|27.8|27.9|28.2|29|28.7|27.9|28|27.7|27.3|27.1|26.5|27.5|27.8|27.9|27.9|27|26.7|27.2|27.3|27.4|28.4|27.8|28|27.9|28|28.1|28.1|28.3|28|28.9|27.2|27.1|27.4|27.1|26.5|26.3|26.8|26.5|26.1|26.1|25.4|25.1|24.9|25|25.8|26.5|26.4|28|28|28.2|28.3|28.5|29|28.4|28|28.3|28.3|28|28.2||28.4|28|27.8|28.4|27.4|28.5|28|28.4|28.6|28.4|28|28.1|28|28.3|||28.3|28.4|28.4|28|28.3|27.7|28|28.2|28|28.5|28|28.3|28.4|28.5|28.8|27.6|27.2|26.2|26|26|26|25.5|25.6|25.3|25.4|25.5|25.5|25.4|25.3|25.3|25.4|25.1|25.2|25.2|24.5|25|25|25|24.6|24|25.1|25.2|25.7|25.8|24.7|24.8|25.3|25|25.1|25.8|25.4|26|25.6|25.7|25.3|25.4|25.2|25.1|24.7|24.5|24.3|24.5|24.7|24.1|24.7|24.9|24.3|25.8|26|26.4|24.3|23.8|24.6||26.1|26.1|25.6|25|26.1|26.4|25.5|24.9|24.4|25.4|24.4|24.8|25.1|24.8|24.4|25.2|25|24.6|24.8|25|25|24.7|24.7|24.7|25|25|25.3|25|24.8|24.8|24.5|24.5|24.7|25|24.7|24.6|24.7|25.3|24.3|24.6|24|24.2|24|25.2|24.5|24.5|25.3|25|24.5|24.4|24.3|24.5|24|24.9|25|24|24.2|24.4|24|23.9|24.1|25|23.5|24.4|24|23.7|24.7|24.9|23|22.8|23.9|24.4|25.4|25.4|25.4
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC|7.22|7.16|7.2|7.28|7.28|7.24|7|7|7.12|7.26|7.46|7.34|7.36|7.26|7.04|7|7.06|7.1|7.14|7.1|7.26|7.24|7.18|7.22|7.02|7.04|7.04|7.06|7.04|7.04|7.04|7.3|7.32|7.36|7.36|7.36|7.48|7.7|7.7|7.8|7.5|7.46|7.44|7.54|7.22|7.2|7.18|7.14|7.12|7.14|7.18|7.16|7.1|7.1|7.02|7.08|7.04|7.02|6.96|6.98|6.98|7.2|6.66|6.62|6.56|6.3|6.26|5.94|5.9|5.88|5.96|5.82|5.8|6|5.8|5.84|5.9|5.76|5.8|5.88|6.04|6.16|6.16|6.24|6.32|6.34||6.06|6.04|5.66|5.68|6.22|6.54|6.64|6.78|6.22|6.6|6.82|6.68|6.34|6.32|||6.08|6|6|5.88|5.92|6.02|5.76|5.8|5.44|5.42|5.12|4.93|4.83|4.65|4.6|4.66|4.65|4.85|4.87|4.59|5.16|5.16|5.2|5.22|5.18|5.2|5.04|4.98|5|4.91|4.8|4.77|4.67|4.56|4.86|5.02|5.06|5.08|5|5.12|4.99|5.08|5.04|4.74|4.77|5|5.2|5.2|5.16|5.14|5.1|4.95|4.8|4.22|4.2|4.2|4.18|4.11|4.11|4.07|4.03|4.03|4.06|4.01|4|3.98|3.96|3.81|3.73|3.51|3.75|3.73|3.81||3.72|3.71|3.73|3.75|3.75|3.92|3.99|3.96|4|3.98|3.85|3.84|3.82|3.84|3.86|3.75|3.76|3.75|3.73|3.65|3.62|3.61|3.7|3.66|3.62|3.53|3.56|3.56|3.51|3.56|3.46|3.35|3.39|3.36|3.35|3.3|3.31|3.33|3.33|3.35|3.3|3.31|3.27|3.29|3.22|3.32|3.36|3.28|3.3|3.16|3.18|3.11|3.16|3.16|2.94|2.82|2.74|2.76|2.76|2.8|2.72|2.72|2.64|2.57|2.55|2.42|2.67|2.82|2.85|2.85|2.84|2.83|2.9|2.91|2.81
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC|31.4|31.4|31.8|32|31.8|31.6|32|32|31.6|31.8|31.6|31.6|31.6|32|32|31.6|32.4|32.2|32.2|32.4|32.2|32.2|32.4|32|31.8|30.8|31|31.4|30.6|31|30.8|31.2|29.8|28.6|28.4|28|28.4|28.2|28.4|29.4|29|27.8|27.8|28.4|29.4|28.8|29.2|29.6|29.6|29.4|29.6|30|30|30|29.8|29.8|29.8|29.8|29.4|29.4|29.6|29.2|30.6|30.6|30.2|30.4|30.6|30|30.4|30.6|30.4|30.4|30.2|30|30|30.6|30.6|30.4|30|31|30.6|30.4|30|30|29.6|31||30.4|30.8|30.4|30.4|30.4|30.6|30.2|30|31.8|31.6|31.6|31.4|31.2|30.8|||31|30.8|30.8|30.4|31|31.2|31.1|30.8|30.9|31.2|30.3|30.8|30.1|30.2|31.5|31|30.6|31|30.1|30.6|31|30.6|30.8|31.8|31.8|31.4|31.6|30.9|31|31.7|31.7|31.8|32.6|31|30.3|31.5|30.8|31.8|32|31.4|31|32|32.2|32|32|33.5|33|31.8|32.2|32.3|31.2|30.6|30.4|31|31.1|30.9|30.5|30.9|30.2|30.5|31.7|31|30.1|30.6|30.6|30.1|30.1|30|30.6|30|29.3|29.8|29.6||29.6|29|29.6|29.3|28.8|30.8|30.8|30.2|30.7|30.4|31.2|31.2|31|31|30.2|31|31|30.1|31.6|31.5|31.4|31.4|31|30.9|30.2|30.4|30.8|30.7|30|30|30|27.7|27.7|26.7|26.8|26.4|25.5|24.8|25.1|24.6|24.4|24.3|24.1|23.8|24.3|24|24.1|24.3|24.6|23.5|23.8|23.6|24|24.7|24.6|24.7|25.7|24.4|24|22.5|23|23|22.7|22.3|24|23.8|26.5|26.5|27.2|28|28.3|28.1|28.7|28.7|28.5
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|7.24|7.22|7.216|7.26|7.474|7.572|7.656|7.666|7.8|7.888|7.932|8.188|8.392|8.364|8.39|7.944|7.96|7.916|8.18|8.752|8.808|8.886|8.676|8.15|7.982|8.104|8.25|8.286|8.46|8.46|8.25|8.314|8.338|8.318|8.18|8.128|8.068|8.148|8.234|8.396|8.586|8.51|8.494|8.654|8.722|8.678|8.45|8.404|8.382|8.462|8.512|8.698|8.746|8.708|8.72|8.6|8.37|8.06|8.114|8.054|7.95|7.856|7.91|7.604|7.546|7.8|7.91|7.7|7.928|8.324|8.368|8.304|8.282|8.196|8.064|7.988|8.026|7.978|7.984|7.988|7.876|7.728|7.516|7.37|7.436|7.65||7.92|9.686|9.66|9.674|9.884|9.824|10.015|9.966|9.818|9.736|9.73|9.55|9.52|9.33|||9.25|9.166|9.294|9.256|9.348|9.21|8.856|8.514|8.846|8.802|8.884|8.99|8.972|8.526|8.66|8.958|8.618|8.848|8.572|8.746|8.896|9.094|9.168|9.27|9.276|9.06|9.03|9.37|9.418|9.366|9.55|9.39|9.508|9.484|9.354|9.46|9.41|9.394|9.278|9.45|9.706|9.798|9.634|9.64|9.742|9.624|9.456|9.404|9.514|9.634|9.506|9.484|9.536|9.516|9.374|9.234|9.396|9.348|9.066|9.076|8.866|8.766|8.676|8.9|8.712|8.664|8.754|8.576|8.388|8.26|7.98|7.978|7.96||7.872|7.79|7.74|7.55|7.6|7.366|7.624|7.776|7.844|7.86|8.02|7.972|8.182|8.512|8.526|8.392|8.708|8.642|8.648|8.686|8.758|8.676|8.518|8.556|8.62|8.53|8.19|8.11|8.106|8.402|7.966|7.586|7.654|7.462|7.038|7.032|6.888|6.93|6.866|6.752|6.508|7.084|7.146|7.048|6.968|6.894|6.848|6.822|6.82|6.7|6.678|6.472|6.458|6.442|6.604|6.696|6.82|6.912|7.334|7.196|7.118|7.008|7.014|7.248|7.238|7.286|7.206|7.25|7.454|7.352|7.372|7.464|7.53|7.782|7.706
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC|1.0902|1.0852|1.09|1.1368|1.145|1.14|1.13|1.132|1.134|1.132|1.141|1.142|1.1336|1.132|1.1312|1.14|1.1422|1.141|1.1368|1.138|1.142|1.135|1.14|1.141|1.1356|1.15|1.1402|1.135|1.14|1.135|1.1372|1.1424|1.152|1.1406|1.14|1.1306|1.1312|1.132|1.13|1.143|1.1332|1.1342|1.142|1.1302|1.13|1.13|1.13|1.1324|1.13|1.1312|1.144|1.14|1.1312|1.125|1.143|1.14|1.16|1.14|1.14|1.14|1.1502|1.15|1.1402|1.11|1.1014|1.13|1.13|1.14|1.15|1.152|1.169|1.162|1.17|1.1604|1.1572|1.165|1.1602|1.1602|1.1704|1.18|1.18|1.1806|1.18|1.21|1.2188|1.1906||1.18|1.175|1.16|1.1576|1.158|1.169|1.161|1.159|1.1632|1.16|1.158|1.1572|1.1568|1.16|||1.151|1.16|1.1886|1.185|1.1756|1.2004|1.2|1.2198|1.19|1.196|1.19|1.1944|1.191|1.1874|1.19|1.1656|1.1864|1.21|1.2|1.1758|1.1776|1.2302|1.25|1.265|1.273|1.2718|1.2706|1.2604|1.2602|1.272|1.278|1.284|1.2982|1.29|1.2672|1.26|1.28|1.28|1.285|1.2604|1.3|1.2832|1.2812|1.2706|1.32|1.296|1.27|1.2686|1.26|1.26|1.25|1.23|1.23|1.2336|1.2402|1.2422|1.27|1.28|1.23|1.212|1.2102|1.2|1.202|1.188|1.181|1.12|1.1102|1.1|1.1002|1.0932|1.093|1.1|1.1002||1.09|1.1058|1.0806|1.0806|1.1|1.0962|1.12|1.1224|1.13|1.1212|1.121|1.125|1.0916|1.11|1.1002|1.06|1.06|1.0382|1.03|1.0012|1.0202|1.0206|1.026|1.018|1.0358|1.0198|1|1.02|0.9995|0.9801|0.95|0.9306|0.902|0.9404|0.9501|0.9315|0.9252|0.96|0.9201|0.9041|0.901|0.9|0.9|0.8918|0.93|0.987|1|1.01|0.975|0.99|1.0002|1|1.03|1.0364|1.0502|1.056|1.0614|1.062|1.0532|1.0402|1.0512|1.054|1.062|1.0652|1.063|1.062|1.1002|1.1|1.13|1.12|1.122|1.14|1.14|1.1402|1.14
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC|21.2|21.8|21.8|21.8|22|21.8|22.2|21.8|21|21.4|21|20.4|21.2|21.6|21.6|21.4|21.4|22|22|22|21.8|21.8|21.6|21.4|21|21.2|21.8|22.4|22.2|23|22.4|21.8|21.8|21.4|20.8|21.2|21.8|22.2|22.6|22.6|22.4|22.2|20.8|19.8|19.5|20.2|20.6|20.4|21.6|22|21.8|22|22.4|22.8|22.6|22.2|23|22.4|22.6|22.6|22.4|22.2|22.4|22|23|22.4|22.6|22|22|21.6|21.2|21.6|21|21|21.8|21.4|21.6|21.4|21.8|21.6|21.2|20.6|21|21|21.6|21.4||21.4|20.8|22.2|22|22.2|22.4|22.2|23|21.8|20.8|19.9|19.6|21.2|21.2|||20.6|20.2|18.3|18|17.7|16.8|16.5|16.1|16.6|16.6|16.7|16.7|16.7|16.7|16.7|16.4|16.4|17|16.8|16.8|16.8|17.1|16.8|17.1|16.8|16.9|17|17.1|17.1|17|17.1|16.9|17|16.9|16.8|17|17|17.5|17|17.3|17.2|16.8|16.8|16.8|16.9|16.6|16.9|16.8|16.9|17|16.9|16.7|17.1|16.9|17|16.8|16.9|16.8|16.4|16|16.3|15.8|16.7|16.8|16.6|16.5|17.1|16.9|16.5|16.5|16.4|16.3|16.3||16.5|16.5|16.2|15.8|16|15.8|16|16|14.9|14.8|15|14.8|14.9|15.1|15.1|15|14.9|14.8|14.7|14.5|14.7|14.8|14.7|14.7|14.6|14.5|14.7|14.7|14.7|14.5|14.4|13.9|13.6|13.5|13.2|13|13.8|13.7|13.8|14|13.4|11.4|10.9|10.8|10.8|10.9|10.9|11|10.8|10.7|10.6|10.4|10.5|10.5|10.5|10.8|10.9|10.7|11.5|11.6|11.7|11.7|11.8|11.7|11.5|12.4|13.1|13.1|13.3|13.4|13.5|13.7|13.6|13.6|13.6
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH|687|682|673|676.5|679|675.5|665|657|667.5|663|666.5|668|658.5|647.5|642.5|641|639|633.5|631|641|668|663|662.5|668.5|661.5|660|661|647|659|656.5|642|625|648.5|650|628|623.5|623.5|635|643|644.5|643.5|631|652|650|644|628|612.5|623|629|643|642|638.5|635|624|635|635|630|626|627.5|626.5|619.5|620.5|631.5|618|612.5|618|620.5|614.5|605|604.5|614.5|622.5|634|627.5|622.5|625.5|630|637.5|642|639.5|631.5|642|681.5|660.5|652|655||649|642.5|639.5|646|643|639|640.5|643|646|643.5|636.5|632|614|603.5|||602|607.5|605.5|613|596|589|568|569.5|592.5|595.5|591|592.5|589.5|571.5|580|575|574.5|576.5|560.5|573.5|586.5|585.5|591.5|595|599|597.5|607.5|617|613|606|617|603|604.5|610|604|616.5|616|612.5|618.5|609|623.5|624.5|627.5|637|626|611|598.5|592.5|618.5|620.5|615|626.5|621.5|627|613.5|622.5|629|620|618|625.5|584|601|595|578|558|554.5|551.5|552.5|551|553|550|549.5|549.5||545|549.5|553|551.5|553|552|575.5|599|597|590|589|573.5|577.5|572|568.5|607|596|582|581.5|593|597.5|600|586|571.5|570.5|572.5|579|580|598|595.5|580|544.5|546|532.5|521.5|518.5|471.2|557.5|558.5|567.5|564.5|565.5|563|545|545|534.5|542.5|550|552.5|529.5|530.5|514.5|517|510.5|532|528.5|537|533|511|487|480.8|469.2|415|420.6|411|401|417.2|427.8|429|431.6|428.8|443.8|456.2|469.6|486
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|246.8|245.6|242.6|245.3|245.6|244.6|247.9|244.6|243.6|249.9|259.6|258.9|259.2|256.2|266|266.2|264.3|258.6|255.6|258.5|256.5|252.9|251.1|244.8|250.2|250.4|249.7|254.9|254.5|254.8|252.4|251.6|252.4|245.5|249.3|249.8|240.1|238.6|240.8|247.6|251.5|251.3|247.7|248.2|245.1|240.1|237.7|251.5|252.2|257|256.1|259.4|253.5|243|245.1|246.1|245|236.6|232.8|234.7|234.1|235.8|236.9|236.1|233.7|243.8|246|241.8|247.3|239.3|247.8|260.6|261.1|261.5|261.7|262.7|266.4|259.8|257.1|260.1|261.1|265|259.4|258.2|265.3|262.3||259.3|261.6|262|273.3|271.1|269.6|268.4|268.5|267.2|265.3|264.9|262.2|259.2|259.9|||256.6|256.8|276.7|273.7|271.8|268.4|267.4|272.7|264.6|258.1|254.8|254.1|252.2|234.4|235.9|230.2|243.1|245.9|242.6|251.9|254.8|252.1|255.6|251.5|246.6|243.8|241.1|237.3|243.7|244.3|240.8|243.4|249|248.4|244.9|240.1|237.3|234.4|231.9|226.6|225.8|222.8|223.6|222.4|222.9|219.8|214.6|209.1|221.3|225.6|222.9|220.6|219.3|221.2|219.2|219.3|219.5|216.2|212|210|208.7|207.6|209.9|205.5|203.1|198|194.2|195.45|186.5|186.05|191|190.4|187.95||186.55|188|179.25|173.6|184.75|198.65|196.65|195.05|193.4|196|194.95|192.65|191.4|192.3|191.55|191.75|186.95|186.65|190.5|190.85|193.7|190.25|192.1|187.75|182.75|176|171.6|179.25|175.6|165.35|158.15|153.25|158.25|155.5|154.75|153.05|160.75|163.6|165.15|163.9|165.7|165.05|163.3|158.75|154.55|150.85|150.25|150.05|150.7|146.2|143.55|142.65|147.05|144.85|147.1|150.5|151|150.8|149.85|155.85|157|159.75|155.8|158.35|152.45|153.55|157.3||143.85|145.1|140.45|144.05|147.1|152.45|155.15
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC|11.6|11.9|11.6|11.6|11.7|11.6|11.8|11.8|11.8|11.8|11.8|11.8|12.1|12|12.2|12.1|12|12.2|12.2|12|11.8|11.6|11.7|11.9|12|12.2|11.8|11.7|12.2|12.2|12.1|12.5|12.5|12.5|11.9|11.5|11.6|11.8|11.9|11.8|12|12|11.6|11.6|11.8|11.6|12.1|12.1|12.4|12.6|12.6|13|13|13.1|12.4|12.4|12.3|12.3|12.6|12.7|12.6|12.5|12.7|12.7|12.5|12.5|12.8|12.4|12.7|12.8|12.7|12.8|12.9|12.8|12.8|12.8|12.8|12.7|12.8|12.8|13|12.8|12.8|13.3|13.2|12.9||13|12.8|12.6|12.7|13.1|13.3|13.1|13|13|13.1|12.6|12.5|12.5|13.1|||12.8|13|13|12.8|12.5|12.4|12.4|12.55|12.4|13|12.7|12.4|12.3|12.15|12.35|12.35|12.15|12.8|12.8|12.7|12.7|12.8|12.95|13.05|13.05|13|13|12.85|13.05|13.25|13.45|13.4|13.6|13.7|13.65|13.8|13.95|13.7|13.9|13.6|14|13.95|14.15|14.15|14.2|14.2|14.25|14.3|14.25|14.1|14.45|14.5|14.4|14.4|14.5|14.6|14.8|14.6|14.6|14.7|14.8|14.8|14.6|14.45|15|15.15|15.25|15.25|15.15|15.3|15.3|15.15|15.3||15.3|15.3|15.35|15.4|15.4|15.4|15.4|15.55|15.45|15.35|15.35|15.35|15.35|15.5|15.35|15.25|15.15|15.1|15.25|15.3|15.6|15.25|15.4|15.25||15.3|15.5|15.5|15.35|15.25|15.2|15.2|15.2|15.1|15.3|15.35|15.3|15.35|15.15|15.15|15|14.9|14.75|14.45|14.55|14.65|14.55|14.45|14.45|14.45|14.4|14.4|14.4|14.55|14.45|14.2|14.2||14.2|14.15|14.05|14.05||14|14.2|14|14|13.95|13.15|13|13.5|13.8|13.85|14.25|14.2
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|0.09|0.09|0.09|0.09|0.09|0.12|0.1|0.1|0.09|0.09|0.145|0.145|0.145|0.145|0.145|0.145|0.145|0.145|0.15|0.145|0.145|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.15|0.17|0.17|0.11|0.156|0.151|0.15|0.15|0.145|0.155|0.15|0.21|0.21|0.17|0.185|0.185|0.185|0.17|0.155|0.155|0.155|0.155|0.18|0.18|0.18|0.155|0.155|0.145|0.13|0.13|0.13|0.08|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.135|0.125|0.1|0.125|0.125|0.125|0.125|0.15||0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.135|0.135|0.17|||0.17|0.17|0.185|0.185|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.16|0.16|0.17|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.195|0.195|0.195|0.195|0.195|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.175|0.15|0.18|0.18|0.18|0.18|0.206|0.18|0.2|0.23|0.23|0.2|0.23||0.216|0.216|0.16|0.16|0.16|0.206|0.206|0.19|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.2|0.206|0.195|0.206|0.206|0.2|0.2|0.2|0.2|0.2|0.151|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.206|0.21|0.21|0.21|0.21|0.21
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC|34.04|33.46|33.56|33.8|33.98|33.98|33.7|33.66|34.2|34.66|35|35.3|35.7|36.9|36.24|37.98|38.4|38.02|38.26|38.42|38.76|38.22|37.88|37.66|37.22|36.74|36.78|36.9|37.08|36.92|36.62|36.62|36.76|36.62|36.18|35.92|36.16|36|36.34|37.08|37.02|36.7|36.62|36.88|37.44|36.9|36.46|36.5|36.36|36.5|36.5|37.28|37.14|37.72|37.98|38.1|37.88|37.42|37.52|37.04|36.52|36.74|37.06|36.54|36.34|37.02|37.14|36.84|37.02|37.48|37.96|38.3|38.16|37.94|37.68|37.68|37.92|37.6|37.78|38.38|38.74|38.52|38.5|38.66|40.4|41.22||42.12|43.26|47.48|47.24|48.62|48.32|48.72|48.8|48.02|47.58|47.34|47.26|47.18|46.68|||45.32|45.24|45.3|45.2|45.14|44.66|44.16|43.86|44.46|44.06|44.7|44.64|44.52|42.96|44.58|45.22|43.82|45.06|43.82|45.04|46.24|46.58|46.56|46.2|45.5|45.14|45.1|45.42|46.24|46.46|45.86|45.4|45.3|45.48|44.56|44.9|44.78|44.72|44.72|43.82|44.88|44.76|44.6|44.94|45.24|44.88|44.32|43.5|43.74|44.3|43.36|43.34|43.94|44.26|43.06|42.06|44.14|44.4|43.9|44.08|42.76|42.42|42.36|42.3|42.16|41.98|41.34|40.5|39.66|39.44|38.6|38.9|38.62||38.74|38.66|38.18|37.36|37.86|37.54|38.5|38.78|38.82|38.86|39.68|39.16|39.68|40.48|40.38|40.26|39.5|39.52|39.26|39.44|39.58|39.6|38.54|38.3|38.56|38.1|37.8|37.72|38.76|38.44|37.02|35.76|35.42|35.08|34.2|33.6|34.02|34.94|34.66|34|32.62|34.46|34.3|33.9|33|32.62|33|32.9|32.6|31.72|31.56|31.26|31.1|30.86|31.1|31.32|31.54|31.48|32.18|32.02|31.76|31.34|31.7|32.46|32.7|32.96|32.42|33.12|34.3|34.42|35.18|35.12|35.5|36.62|37
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP|11.26|11.18|11.1|11.04|11.08|11.19|10.96|11.11|11.24|11.21|11.42|11.61|11.98|12.13|12.71|12.4|12.4|12.62|12.69|12.74|12.94|12.96|13.15|13.32|13.32|13.29|13.39|13.21|13.09|13.2|12.99|12.97|12.92|12.79|12.39|12.21|12|11.9|11.9|11.95|12.07|12.63|12.52|12.1|11.66|11.48|11.56|11.5|11.37|11.35|11.35|11.45|11.41|11.46|11.55|11.5|11.4|11.43|11.49|11.49|11.33|11.53|11.46|11.54|11.94|12.35|12.78|12.74|12.53|12.6|13.3|13.51|13.29|13.26|12.98|12.95|12.99|13.12|13.03|12.98|12.74|13.09|12.26|12.04|12.15|12.19||12.17|12.27|12.28|12.38|12.15|12.02|12.19|12.38|12.45|12.48|12.29|12.3|12.1|12.01|||11.75|11.94|12.1|11.72|11.5|10.81|10.59|10.47|10.53|10.39|10.63|10.7|10.78|10.17|10.66|10.74|10.72|11.13|10.92|11.82|12.21|12.3|12.25|12.03|12.12|11.93|11.81|11.5|11.1|11.1|11.17|11.06|11.39|11.54|11.39|11.36|11.21|10.93|10.82|10.65|10.89|10.77|10.55|10.37|10.53|10.64|10.4|10.12|10.29|10.55|10.28|10.12|10.05|10.14|9.965|9.89|9.88|9.97|9.74|9.61|9.315|9.24|9.255|9.32|8.995|9.05|9.055|8.98|8.83|8.755|8.625|8.51|8.68||8.71|8.75|8.89|8.82|8.985|8.895|8.9|9.04|9.105|8.97|9.14|8.9|8.97|9.13|9.15|9.265|9.22|9.08|9.085|8.985|9.14|8.88|8.685|8.79|8.86|9|8.87|8.855|9.05|9.07|9.16|8.695|8.33|8.4|8.05|7.72|7.52|7.635|7.52|7.37|7.245|7.05|6.885|6.8|6.65|6.565|6.75|6.895|6.82|6.64|6.635|6.5|6.51|6.5|6.43|6.46|6.535|6.45|6.165|6|5.99|5.98|6.19|6.465|6.435|6.495|6.805|6.855|6.95|7|7.045|7.265|7.32|7.585|7.765
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP|26.94|26.6|26.42|26.44|26.9|26.8|26.34|26.2|26.96|27.02|27|27.36|27.42|28.46|28.68|28.2|28.82|29.4|29.34|30|30.92|30.9|30.92|30.78|30.9|30.58|29.32|28.92|30.3|31.42|31.7|31.8|32.36|32.8|32.42|31.8|31.22|31.04|30.82|31.52|33.56|33.28|33.04|31.92|33.22|32.5|33.42|32.76|33.26|33.86|33.88|34.78|35|34.76|35|34.22|33.94|33.28|33.7|32.98|32.54|32.34|30.56|29.7|30.18|30.76|31.16|30.66|31.08|31.16|31.8|32.46|33.3|33.72|32.96|32.8|33.06|31.94|31.58|32.42|34.76|34.5|33.04|33.02|34.4|34.58||34.9|35.5|34.7|34.36|35.44|36.1|36.04|36.4|37.64|37.5|37.02|37.16|36.7|35.82|||34.32|34.16|34.82|34.64|35.78|35.14|34.68|33.94|31.98|30.54|32.4|33.12|33.28|30.9|32.72|32.7|33.88|36.18|35.3|37.56|39.42|39.6|40.48|40.5|40.76|40.08|40.28|39|38.98|38.52|39.44|39.04|39.28|38.8|37.22|37.62|37.22|36.9|36.74|36.16|37.42|36.72|36.56|36.88|37.04|36.94|37.42|36.84|37.72|37.28|36.78|35.8|35.74|36.24|35|34.06|33.92|33.98|33.02|32.54|31.7|31.26|30.96|31.5|30.42|30.04|29.02|29.38|28.7|28.52|28.86|29.1|29.36||28.96|28.76|28.4|27.62|27.12|26.96|27.2|27.54|28.92|28.62|29.06|28.16|27.88|27.78|27.98|27.44|27.74|27.38|27.14|27.02|26.94|27.42|27.28|27.2|27.04|27.6|27.46|27.58|28.46|28.82|26.6|24.86|24.92|24|23.3|22.58|21.62|22.38|22.9|22.2|22.66|23.08|22.48|22.16|23.04|22.4|21.7|21.92|21.8|21.38|21.08|20.4|20|20.46|19.8|19.67|19.89|20.72|20.84|19.05|18.99|19.21|19.77|23.22|22.22|22.64|23.62|23.82|23.78|23.54|22.52|23.52|24.4|25.74|26.06
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC|5.52|5.445|5.315|5.345|5.385|5.43|5.42|5.365|5.41|5.45|5.5|5.475|5.52|5.575|5.605|5.59|5.585|5.565|5.445|5.47|5.745|5.8|5.75|5.745|5.785|5.865|5.79|5.75|5.645|5.61|5.57|5.48|5.525|5.6|5.525|5.475|5.385|5.36|5.38|5.475|5.505|5.5|5.555|5.87|5.85|5.795|5.77|5.78|5.78|5.84|5.885|6.01|6.03|6.02|6.055|5.99|5.915|5.915|5.83|5.815|5.78|5.81|5.785|5.68|5.625|5.97|5.97|5.88|5.895|5.895|6.04|6|6|6.105|5.995|6.005|5.935|5.885|5.805|5.915|5.97|6.475|6.235|6.315|6.43|6.485||6.485|6.55|6.53|6.58|6.645|6.605|6.97|7.11|7.19|7.14|7.195|7.155|7.15|7.195|||6.85|6.75|7.065|6.965|6.92|6.825|6.6|6.58|6.47|6.3|6.36|6.41|6.345|6.05|6.18|6.135|6.125|6.34|6.26|6.71|6.97|6.7|6.71|7|6.95|6.9|6.855|6.825|6.74|6.68|6.55|6.5|6.475|6.6|6.56|6.61|6.525|6.535|6.455|6.5|6.65|6.58|6.43|6.41|6.64|6.675|6.585|6.44|6.49|6.525|6.36|6.4|6.345|6.4|6.26|6.28|6.415|6.32|6.365|6.245|6.23|6.46|6.52|6.51|6.44|6.505|6.54|6.495|6.425|6.365|6.295|6.28|6.315||6.25|6.28|6.275|6.21|6.16|6.125|6.125|6.155|6.225|6.15|6.245|6.22|6.24|6.4|6.4|6.31|6.34|6.275|6.22|6.2|6.385|6.41|6.445|6.48|6.465|6.46|6.405|6.365|6.355|6.325|6.39|6.045|5.965|5.72|5.41|5.125|5.04|5.255|5.25|5.14|5.07|5.075|5.005|5.065|5.16|5.065|5.05|5.12|5.12|4.956|4.886|4.774|4.744|4.732|4.742|4.776|4.676|4.57|4.75|4.474|4.476|4.44|4.642|4.696|4.576|4.64|4.92|4.976|5.04|5.015|4.936|5.015|5.055|5.125|5.215
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH|61.96|61.74|60.98|61.16|60.24|60.32|60.4|60.32|60.88|61.4|60.74|60.7|61.3|60.86|60.42|59.2|60.24|57.46|57.8|58.48|59.76|60|59.46|59.86|59.62|60.04|59.28|58.72|58.96|59.16|58.26|57.74|57.3|56.78|54.8|55.08|53.28|55.94|56.34|57.22|56.86|56.56|57.86|57.86|58.08|58.04|57.48|57.26|57.52|58.84|59|58.6|58.88|58.18|57.66|57.82|58.74|58.12|58.34|59.74|59.92|59.7|60.34|59.78|58.58|59.06|59.18|58.76|58.32|57.44|58.68|59.12|59.24|58.88|58.74|58.34|58.62|58.2|58.18|57.46|57.58|57.04|57|54.58|53.96|55||55.88|55.58|55.4|55.52|55.22|54.6|55.5|55.92|55.76|55.44|54.78|53.86|53.32|53.56|||53.2|53.36|54.04|53.72|54.3|53.9|53.42|53.74|54.4|54.04|53.6|51.94|51.62|51.32|51.92|52.44|52.22|52.42|51.42|51.3|52.02|52.38|53.1|52.84|52.22|51.7|52.24|50.58|50.32|50.82|51.48|51.4|51.4|51.76|51.86|52.6|52.32|52.04|50.92|50.28|51.52|52.14|54.12|54.08|53.54|53.26|52.82|52.96|52.28|52.16|52|51.2|50.82|50.46|49.7|49.92|50.42|50.32|49.97|50.48|49.95|49.3|48.93|48.19|47.31|47.38|47.57|46.89|46.67|46.93|46.89|46.12|46.35||46.62|46.84|46.77|46.51|47.41|48.93|49.62|51.3|50.84|50.98|50.9|50.02|50.36|50.5|51.64|51.62|52.22|51.38|51|51.8|52.1|52.72|52.1|52.76|53.28|53.6|53.22|53.6|54.62|55.44|54.98|52.22|51.82|51.24|51.28|50.48|48.45|51|51.56|51.5|51.3|52.24|52.42|50.54|50.36|50|53.38|53.4|54.28|53.28|53.1|52.1|53.12|52.8|53|53.48|54.68|54.68|53.82|51.5|50.08|49.94|50.84|53.62|54.1|54.88|55.8|54.42|53.32|54.1|54.46|56.74|56.96|57.6|59.42
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP|6.965|7.005|6.9|6.945|7.005|6.99|6.92|7.1|7.27|7.345|7.35|7.485|7.525|7.45|7.4|7.475|7.4|7.415|7.4|7.25|7.48|7.51|7.58|7.505|7.48|7.52|7.35|7.77|7.77|7.995|8.09|8.13|8.155|8.2|8.1|8.095|7.98|7.985|7.985|8.11|8.23|8.245|8.255|8.195|8.16|7.96|7.885|8.01|7.83|7.66|8.43|8.56|8.56|8.46|8.58|8.485|8.45|8.45|8.545|8.535|8.455|8.5|8.545|8.385|8.42|8.625|8.715|8.71|8.605|8.625|8.9|8.905|9.255|9.09|8.85|8.92|8.835|8.98|8.88|8.99|8.69|8.4|8.33|8.72|9.035|8.86||8.19|8.14|8.275|8.38|8.635|8.38|8.47|8.59|8.64|8.62|8.65|8.655|8.565|8.54|||8.47|8.505|8.865|8.865|9.025|9.21|8.975|8.425|8.205|7.995|7.365|7.94|8.06|7.525|7.825|8.03|8.15|8.505|8.35|8.82|9.08|9.015|9.08|9.035|8.875|8.8|8.93|8.72|8.66|8.615|8.865|8.765|9.03|8.75|8.62|8.65|8.645|8.55|8.645|8.48|8.585|8.415|8.26|8.44|7.96|7.715|7.895|7.84|7.905|8|7.915|7.645|7.885|7.985|7.92|7.82|8.12|8.005|8.135|7.915|7.695|7.295|7.365|7.42|7.405|7.495|7.28|7.055|6.965|6.93|6.9|6.97|7.065||7.005|6.975|6.92|6.735|6.86|6.815|7.055|7.28|7.265|7.215|7.21|7.15|7.08|7.22|7.295|7.32|7.46|7.175|7.05|7.135|7.28|7.485|7.4|7.295|7.275|7.14|7.095|7.19|7.48|7.545|7.615|7.315|7.535|7.63|7.22|7.105|7.12|7.08|7.28|7.1|6.93|6.525|6.345|6.345|6.135|5.96|6.37|6.315|6.275|6.095|6.09|5.915|5.815|5.81|6.01|6.055|6.115|6.055|6.25|5.91|5.85|5.72|5.69|5.93|6.1|6.145|6.325|6.23|6.33|6.12|6.185|6.35|6.39|7.45|7.66
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP|105.9|106.5|105.2|105.85|103.95|104.3|97.62|99.08|111.2|112.95|112.7|111.45|110.1|111.5|111.6|110.5|110.35|114.5|111.3|109.8|108|103.15|103|104.4|105.2|104.8|103|102.85|103|101|101.6|102.1|101.8|102.7|104|104.6|103.6|104.3|99.5|95.98|97.24|95|93.36|90.94|88.06|85.98|87.52|88.88|89.42|89.76|90.42|87.92|86.7|88.3|92.8|88.62|85.72|81.64|92.5|96.76|95.06|94.38|94.22|91.54|90.24|93.52|94.06|91.68|92.6|93.8|97.72|95.92|94.68|93.84|93|92.02|92.98|92.3|90.42|88.58|88.64|90.5|90.64|87|86.6|87.8||89.24|91.16|88|86.56|87.52|87.26|87.1|88.74|89.22|88.06|86.32|86.58|85.32|85.18|||82.26|81.12|78|79.62|81.46|76.5|73.04|72.74|70.8|70.4|73.7|73.5|73.18|69.12|71.24|72.14|69.82|69.14|66.52|68.6|68.22|70.02|68.7|73.04|67.52|64.44|66.3|67.48|67.62|69.22|69.06|66.22|66.82|66.9|66.68|66.48|64.76|64.8|61.74|61.36|63.1|71.54|69.74|68.12|67.62|66.92|64.4|62.8|63.4|62.9|63.6|62.36|63.7|64.22|61.1|60.98|61.82|63.1|62.64|61.98|58.14|55.12|55.02|51.14|47.93|49.26|49.51|45.83|44.54|44.11|42.75|43.18|43.69||44.21|44.66|44.22|42.49|41.62|41.95|42.1|44.2|42.99|43.3|44.8|44.58|45.39|46.21|47.65|46.79|44.52|42|41.55|41.88|42.77|42.36|41.11|41.6|42.11|43.12|43.26|44.91|46.83|50.16|46.64|42.2|42.93|43.12|39.98|38.63|36.51|43.34|41.95|41.1|41.31|42.54|41.91|39.49|39.33|39.49|38.71|39.52|41.72|39.6|39.42|37.25|38.22|39.42|39.57|40.62|42.48|42.69|41.8|40.14|39.14|39.35|40.37|41.22|39.88|39.61|41.98|43.53|44.6|45.4|46.69|47.33|48.73|50.92|52
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|99|96.6|95.75|97.2|97.4|97.05|96.9|96.8|99|100.5|99.85|101.2|102.8|104.7|104.2|106.9|106.8|107|106.8|105.7|108.3|109|108.8|107.9|107.7|108.2|107.7|107.8|106.6|105.4|102.7|104|104.6|111.6|105.1|105.1|104.8|102.6|104|107.9|108.1|108.3|107.5|107.5|107|105.6|108.3|112.8|112.2|111.5|113.9|113.5|112.5|111.3|114.4|112.6|109.6|108.5|107|107|106.2|104.7|102.3|101.1|102.3|104.7|104.9|103.7|103.8|104.1|115.4|114.3|113.8|113.1|110.9|110.7|110.4|107.8|109.5|108.2|112.1|114.1|112.7|110.9|110.5|110.7||110.8|109.8|107.9|109.4|108|106.3|109|111.7|117.6|117.7|117.1|119.5|119.4|120.4|||118.1|117.8|119|120.1|121.2|121.4|119|117.6|119.4|119|119.8|120.2|119|113.2|116.8|117.6|117.4|119.4|118.1|122.9|125.2|126|125.4|124.9|123.4|122.5|123.7|119.9|119.2|118.5|117.6|116.6|119|120.9|119.4|119.7|118.2|118|117.2|117.8|120.7|118.6|117.9|115.4|118.5|119.1|114.6|110.1|107.4|106.9|106.4|105.1|106.6|105|102.1|101.4|101.3|98.65|96.8|96.3|95|94.6|93.85|93.3|90.65|89.9|88|87.35|86.1|85.95|84.55|85.55|86.65||85.6|85.8|83.15|82.25|85.4|85.7|86.75|90.75|91.75|91.75|91.1|91.5|90.25|90.7|92.55|92.25|91.3|91.7|90.4|91.35|92.75|93.75|92.65|92.1|92.7|91.75|91|91.25|93|92.9|94.8|88.3|91.25|93.4|92.8|91.5|91.15|93.15|96.05|93.85|93.3|93.2|93.15|91.7|89.65|88.85|88|89.05|88.4|85.1|84.25|80.95|81.7|81.55|84|85.1|86.2|84.55|84.6|79.9|81.2|81.55|80.7|83.45|83.95|84.45|88.15|91.7|92.7|88.1|95.8|99.45|97.9|99.1|101.5
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP|60.8|60|59.4|59.5|60.1|60.2|60.2|59.9|61.5|62.2|62.6|63.2|65|65.6|66.1|66.5|67|66.3|65.2|64.7|66|67.2|67.7|67|68.3|68.6|69.4|69.3|68.6|68|67.1|67.8|66.7|69.7|66.6|66.5|67.4|67.2|67.6|69.7|70|71.1|69.6|69.5|69.5|69|70.1|71.9|69.4|69|70|69.9|69.8|69.3|70.8|69.9|68.7|68.2|67.8|68.4|67.7|68.2|66.6|65.5|66.1|68.9|70.3|69.3|69.2|69.7|78.9|78.1|76.6|76.6|75.5|75.6|75.3|73.5|73.3|72.8|74.1|73.8|72.8|71.8|71.4|71.4||70.7|70.2|68.8|69|68.5|67.8|68.8|69.3|72.9|73|72.3|73.9|73.7|74.1|||72.3|72.9|73.2|73.7|73.4|73.7|72.3|71.8|72.8|72.4|72|72.7|72.8|68.9|70.5|70.6|70.1|72.2|71.1|73.4|75.5|75.9|75.5|75.9|75.6|75|75.2|71|70.1|69.8|69.7|68.5|70.1|70.7|70.6|71|71.1|70.8|70.3|70.6|72.6|72.7|73|70.4|71|71.9|69.5|65.5|66.1|66.4|66.2|65.5|66.3|65|63.2|63|62|60.1|59.4|59.3|59.6|58.7|58.6|59|58|57.2|56.1|55.6|54.5|54.5|53.8|54.3|55.1||54.5|54.9|53|52.4|53.9|53.2|54.2|55.5|56.9|57.8|57|56.5|56.5|57|58.8|58.7|58.1|57.6|57.5|58.2|58.4|59|58|58.5|58.2|57.8|57.3|58|58.2|58.8|59.4|55.9|57|58|57.1|57.1|56.3|57.7|59.4|58.1|57.2|57.9|57.8|56.7|55.7|54.4|53.8|54.1|53.4|51.2|48.95|47.3|48.1|48.2|49.05|49.4|49.6|48.6|48.25|45.7|46.35|47|46.8|48.35|48.1|48.35|50.6|53.4|53.9|52.2|55.3|56.4|56.4|57.1|58.4
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP|50.5|49.78|48.78|48.74|49.58|49.6|50.15|50.25|50.85|51.7|51.35|51.7|52.85|52.8|54.4|53.8|54.2|53.7|53.05|52.85|51.7|50.4|50.65|52.05|52.2|53.1|52.55|51.55|51.7|51.85|51.35|51.5|52.6|52.85|51.65|51.55|51.55|52.55|53.45|53.95|54.3|54.35|54.35|54.25|55.2|55|54.75|55.1|55.2|55.35|56.5|58|59.1|58.9|59.1|58.45|57.75|58|57.3|57.1|57.1|57.75|56.4|56.15|55.65|56.6|57.3|57.25|57.4|58.7|60.3|59.2|59.95|60|59.65|58.55|58.45|58.35|58.05|57.75|58.9|58.2|57.55|57.2|57.15|54.55||58.45|58.65|59.35|59.75|61.45|62.25|63.3|62.85|62.5|62.65|62.05|61|60.4|61.1|||60.45|60.5|62.75|63|64.2|64.2|63|63.2|64|64|63.6|62.6|61.4|57.8|58|58.2|58|59|57.8|60.4|60.8|61.2|61.8|62|63|62.8|63.6|62.8|62.6|62.4|62.2|61|61.6|61|60.4|60.6|61.8|61.4|61.6|61.8|62.4|62.6|61.8|61.6|61.2|60.6|62.2|62.2|60.2|64.2|64|64|64.2|65|63.8|64|64|61.8|61.2|63.2|64.8|64.6|64.4|64.6|62.6|62.2|62.2|62.8|63|62.9|62.55|63|62.75||61.8|62.2|62.2|61.75|61.8|61.5|62.4|61.75|61.7|61.15|60.85|60.8|60.45|61.3|61|61.65|61.15|60.85|61.25|61.45|62.45|62.6|62.05|61.65|61.15|61|60.2|61.25|61|59.55|57.1|58.15|58|57.85|57.15|55.2|53.8|54.9|55.2|54.45|54.75|56.45|56.5|55.6|54.6|53.3|55|55.95|55.65|54.1|52.85|51.5|52|50.5|50.15|50.45|50.65|49.34|47.18|44.6|43.58|42.62|44.58|45.74|46.94|47.62|49|49.26|50.45|48.6|47.28|49.54|49.64|50.25|53.41
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|41.6|41.28|41.38|41.36|42.56|43.32|44.06|43.14|43.78|44.54|45.4|44.48|44.12|44.32|43.56|44.1|44.68|43.38|43.9|43.58|43.58|43.36|42.66|42.82|41.78|41.86|41.88|42.4|42.66|42.94|42.32|42.04|42.6|41.96|41.82|41.5|41.12|41.14|41.08|43.04|44.22|44.06|44.38|44.06|44.3|43.78|43.52|43.14|42.96|43.64|44.24|44.6|44.86|44.56|45.02|45.32|45.34|45|45.2|45.54|45.32|45.46|45.86|44.84|45.02|45.5|45.72|45.54|45.26|45.62|46.58|46.44|46.5|46.08|46.12|46.46|46.68|46.02|46.58|46.86|47.34|47.9|48.14|48.3|48.54|48.66||48.14|48.16|48.1|48.38|48.42|48.08|48.36|48.4|48.14|48.18|48.08|47.86|47.92|47.88|||47.72|47.94|48.84|48.32|48.04|48.18|47.68|47.54|48.7|48.66|49.54|50.05|49.98|48.9|49.38|50.35|50.05|50.15|50.1|51.25|53.25|53.2|53.6|53.95|53.1|52.2|52.8|51.8|52|51.9|52.3|51.5|51.5|51.25|50.8|51.6|51.75|51|50.8|50.85|51.85|51.95|51.45|51.05|50.9|50.65|50.05|49.48|50.35|50.05|49.7|49.7|50.55|50.55|49.02|48.68|47.76|49.92|48.66|47.7|47.2|47.32|47.24|48.08|46.42|45.54|44.86|44.46|43.96|43.56|42.6|42.92|42.78||42.48|42.48|41.76|40.26|41.38|41.52|42.3|42.98|42.8|42.6|42.96|42.32|42.82|43.44|43.18|44.66|43.96|42.82|43.8|43.98|44.12|44.36|44.04|43.66|43.98|44.84|44.54|44.64|46.76|47.16|43.38|41.24|42.16|41.12|40.1|39.96|39.18|40.16|40.18|40.72|39.24|39.58|43.24|42.86|41.96|41.66|41.6|41.9|42.1|42.06|41.8|40.36|40.58|40.16|40.1|40.24|40.78|40.38|39.72|37.94|36.54|36.08|34.44|35.28|36.06|35.92|36.6|37.32|37.44|37.86|37.78|39.3|39.64|41.8|42.52
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP|14.95|14.63|14.46|14.26|13.98|13.95|13.89|14.09|14.36|14.58|14.64|14.82|15|15.29|15.22|15.39|15.54|15.6|15.63|15.52|15.75|15.71|15.71|15.69|15.65|15.84|15.82|15.77|15.73|15.75|15.98|16.12|16.4|17|16.88|16.96|17.02|16.54|17|16.4|16.48|16.23|16.26|16.12|16.27|16.24|16.37|16.45|16.32|16.5|16.47|16.7|16.74|16.84|16.77|16.61|16.6|16.35|16.43|16.45|16.35|16.06|15.96|15.86|15.97|16.2|16.29|15.57|16.01|17.7|17.76|18.03|17.95|17.94|17.72|18.23|18.35|18.21|18.29|18.27|18.52|18.32|18.09|17.87|17.9|18.01||17.89|17.85|18.16|17.99|18|17.94|17.96|17.67|16.71|15.84|15.59|15.14|14.95|15.07|||14.94|15.02|15.18|15.26|15.37|15.31|15.25|15.18|15.06|15.01|15.12|15.13|15.18|14.62|14.92|15.04|14.96|14.95|15.04|15.37|15.42|15.82|15.66|15.7|15.96|15.96|16.03|16|16.18|16.03|16.02|15.8|15.85|15.8|15.61|15.52|15.03|15.09|14.87|14.76|14.65|14.61|14.45|14.5|14.57|14.74|14.7|14.8|14.79|14.75|14.68|14.63|14.8|15.02|15.13|15.19|15.16|14.91|15.07|14.74|15.6|16.55|16.91|16.94|16.89|16.79|16.15|15.8|15.98|16.09|16.03|16.11|16.11||15.86|15.71|15.54|15.64|15.17|13.85|13.32|13.41|13.5|13.49|13.65|13.72|13.63|13.61|13.64|13.93|14.08|13.7|13.83|13.93|14.09|14.28|14.22|14.09|14.1|14.01|13.87|13.76|13.88|13.77|13.91|14.03|14|13.99|13.81|13.57|13.17|12.76|12.83|12.86|12.66|12.63|12.31|12.3|12.35|12.34|12.5|12.04|12.11|11.81|11.82|11.98|12.45|12.3|12.24|12.31|12.3|12.27|12.5|12.16|12.27|12.11|12.06|12.25|12.2|12.6|13.02|13.03|13.2|12.75|12.71|12.92|12.93|13.24|13.27
03247|19913|/equities/surteco-se|DAXCLASSIC|18.8|18.1|17.6|18.2|18.1|17.7|18|17.9|17.5|18|17.9|18.1|18.1|17.5|17.5|17.5|17.9|17.8|18|17.8|18|17.7|18|17.5|17.7|18.5|18.8|19|18.8|18.9|19|19|19|19.1|19|19.3|19.3|19.4|19.4|19|19.2|18.8|19.3|19.2|18.9|18.8|18.6|18.8|19.5|19.6|19.5|19.8|19.9|19.8|19.7|19.8|20.2|19.7|19.6|19.8|20|19.9|20|19.7|20|19.8|20.2|20|20.2|20|20|20|20|19.9|19.9|20|19.5|19.6|19.5|19.3|19.6|19.8|19.9|19.8|19.9|19.6||19.7|20|20|20.2|20.4|20.2|20.2|19.7|20|19.6|19.4|19.4|19.5|19.1|||19.8|19.4|19.2|18.8|19.35|19.3|18.75|19|19.05|19|18.7|18.8|18.8|18.65|19|19|18.7|19|19.4|19.25|19.45|19|19.35|19.35|19.3|19.2|19.35|19.35|19.35|19.35|18|18|19.25|19.25|19.9|20.1|20.2|20.2|20.2|20.3|20.1|20.1|20.6|20.4|20.6|20.5|20.6|20.8|21.1|21.2|21|21.3|21.5|21.4|21.1|21.2|22.2|22|22.5|22.2|21.7|21.4|21.3|20.6|20.5|20|19|19|18.9|19|19.3|19.3|19.5||19.4|19.45|19.4|19.3|19.05|19.55|19.8|20.1|19.3|19.2|19.35|19.3|19.5|19.7|19.4|19.4|19.4|19.35|19.3|19.2|19.3|19.05|19.35|19.5|19.9|20.2|19.9|19.75|21|20.5|20.4|19.85|19.8|19.7|19.5|19.1|19.1|19.1|19.6|19.1|19.8|20.2|20.1|20|20.7|20.8|20.8|20.7|21.1|21.4|21.7|21.5|21|17.8|19.2|19.05|19|19.5|19.2|19|18.5|18|21.1|21.7|21.6|23.3|23.2|23.2|23.3|23.5|24|24.2|24|24.2|24.8
03248|1172891|/equities/synlab-ag|DAXCLASSIC|9.085|9.06|9.06|9.1|9.005|9.045|9.05|8.9|9.14|9.135|8.645|9.28|9.35|9.14|8.895|8.905|8.785|8.755|8.7|8.645|8.725|8.84|8.645|8.9|8.735|8.755|8.73|8.645|8.7|8.8|8.76|8.77|8.915|8.9|8.73|8.61|8.515|8.54|8.735|9|9.045|9.01|9.01|9|8.91|8.875|8.86|8.985|8.86|8.825|9.025|9.05|9.06|9.11|9.08|9.08|9.245|9.05|9.105|8.95|8.905|8.965|8.9|8.825|9.01|9.02|9.02|9.1|9.02|9.04|9.29|9.415|9.375|9.3|9.545|9.705|9.635|9.75|9.7|9.67|9.655|9.595|9.54|9.5|9.5|9.51||9.465|9.495|9.505|9.5|9.49|9.375|9.325|9.245|9.355|9.235|9.08|9.375|9.3|9.465|||9.58|9.48|9.525|9.48|9.56|9.505|9.405|9.285|9.36|9.47|9.42|9.515|9.29|9.365|9.37|9.3|9.3|9.09|6.79|6.85|6.91|6.815|7.06|6.88|6.765|6.675|6.85|6.98|7|7.05|7.17|7.165|7.4|7.485|7.48|7.285|7.725|7.775|7.985|8.03|8.15|7.96|7.72|10.23|10.14|10.29|10.03|10.01|10.25|10.33|10.32|10.24|10.45|10.56|10.59|10.56|10.79|10.7|10.75|10.56|10.62|10.57|10.74|10.74|10.78|10.83|11.46|11.37|11.36|11.3|11.02|11.14|11.38||11.28|11.31|11.01|11.04|11.03|10.96|11.56|12.14|13.44|13.18|13.55|13.38|13.23|13.19|13.67|13.74|13.55|13.43|13.55|13.23|13.4|13.09|12.76|12.71|12.29|12.14|12.2|12.48|12.35|12.58|12.1|11.89|13.42|13.27|13.01|12.68|12.5|13.08|13.12|12.73|12.41|13|12.18|12.19|12.32|12.39|12.65|12.55|12.87|12.8|12.64|11.92|11.81|11.72|11.92|12.14|12.55|12.5|12.53|12.3|12.61|12.63|12.45|12.62|12.82|12.94|12.97|13.04|12.97|13.83|13.68|14.65|14.75|14.94|14.74
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|9.828|9.746|9.894|9.908|9.634|9.3|9.22|9.532|9.822|9.898|9.632|9.456|10.345|10.01|9.792|9.672|9.658|9.822|9.864|9.978|10.095|9.958|10.015|10.19|9.766|9.666|9.75|9.764|9.776|9.9|9.394|9.22|9.32|9.134|8.79|8.704|8.57|8.472|8.59|8.872|9.134|8.572|8.43|8.268|7.984|7.874|7.758|8.034|8.106|8.08|8.028|8.236|8.414|8.342|8.256|8.084|8.498|8.464|8.454|8.31|8.142|7.944|7.6|7.374|7.12|7.418|7.358|7.444|7.394|7.558|7.52|7.37|7.504|7.606|7.594|7.77|7.656|7.3|7.512|7.312|7.182|7.37|7.612|7.24|7.34|7.458||7.362|7.398|7.362|7.202|7.51|7.262|7.18|7.28|7.696|7.576|7.276|7.082|6.92|6.658|||6.348|6.208|6.436|6.254|6.11|5.985|5.43|5.41|5.525|5.625|5.775|5.83|6.015|6.065|6.115|6.285|6.54|6.785|6.465|6.615|6.78|7.215|7.46|7.645|7.58|7.205|7.27|7.405|7.6|7.54|7.665|7.565|7.68|7.86|7.74|7.835|7.93|7.985|7.955|8.01|8.225|8.15|8.025|8.175|8.465|8.27|7.885|7.7|7.8|7.92|7.94|7.85|7.975|8|7.78|7.865|8.24|8.345|8.205|8.15|7.95|7.315|7.13|6.885|6.655|6.805|6.58|6.4|6.145|5.995|5.81|5.82|5.815||5.785|5.67|5.51|5.37|5.61|5.66|6.055|5.995|5.62|5.715|5.835|5.66|5.62|5.78|5.95|5.88|5.87|5.69|5.81|5.92|5.92|5.88|5.59|5.81|6.685|6.91|6.875|6.875|7.105|7.03|6.805|6.12|6.23|6.115|6.125|5.8|5.69|6.045|6.385|6.245|6.28|6.43|6.415|6.12|6.12|6.14|6.045|6.165|6.61|6.22|5.845|5.635|5.93|6.72|7.005|7.775|8.075|8.21|8.42|8.135|7.685|7.515|7.15|7.43|7.63|7.72|8.15|8.175|8.21|8.67|8.37|8.15|8.43|8.9|8.835
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|12.9|12.66|12.66|12.76|12.84|12.78|12.8|12.9|12.88|12.8|12.74|12.76|12.74|12.7|12.74|12.76|12.62|12.36|12.68|12.54|12.72|12.88|13.1|13.26|13.62|13.94|13.78|13.56|13.78|14.06|13.94|13.88|13.96|13.98|13.98|13.94|13.94|13.7|13.88|13.98|13.98|13.92|13.68|13.66|13.44|13.42|13.4|13.84|13.92|13.82|13.9|13.92|13.98|13.8|13.94|13.94|13.92|13.94|13.98|13.98|13.98|14|14.12|13.88|13.54|13.7|13.7|13.62|13.5|14.8|14.84|14.62|14.5|14.66|14.3|14.36|14.24|14.28|14.36|14.24|14.32|14.42|14.14|14.34|14.24|14.34||14.42|13.62|13.86|14.12|14.36|14.36|14|14.2|14.28|14.44|14.44|14.5|14.32|14.3|||14.42|14.3|14.54|14.28|14.42|14.34|14.14|14|13.96|13.92|13.74|13.56|13.44|13.2|13.3|13.44|13.56|13.8|13.76|14.04|14.28|14.26|14.42|14.58|14.48|14.2|14.2|14.04|14.24|14.1|14.12|14.14|14.38|14.16|14.14|14|14.28|14.06|14.04|13.98|14|14|13.86|13.92|14.1|14.14|14.06|14.06|14|14.1|14.2|14.1|14.06|14.04|14.28|14.32|14.24|14.1|14.2|13.98|13.96|13.84|13.74|14.1|14.18|14.08|13.98|13.58|13.36|13.2|12.8|12.72|12.84||12.94|12.96|13|12.86|12.98|13.08|13.24|13.44|13.26|13.06|13.18|13.3|13.3|13.28|13.38|13.5|13.16|13.2|13.12|13.18|13.22|13.06|12.88|13.04|13.1|13.04|13.14|13.14|13.3|13.2|13.26|13.12|13.02|13.06|12.96|12.74|12.72|13.1|13.14|12.88|12.6|12.3|12.16|11.82|11.6|11.6|11.58|12.2|12.26|11.96|11.32|10.9|11.04|10.88|10.8|10.16|10.12|9.8|9.56|9.43|9.19|9.1|9.02|9.03|9.02|9.03|9.07|9.19|9.27|9.2|9.5|9.55|9.71|9.86|9.9
03251|40219|/equities/talanx|DAXCLASSIC|61.55|61.6|61.3|60.85|59.4|60.5|59.65|59.25|59.45|59.15|58.6|58.15|57.85|57.5|56.3|56.2|55.65|56.15|55.3|54.85|55.1|55.55|55.75|55.4|54.9|54.6|54.35|54.2|53.1|52.05|52.4|52.2|52.3|51.95|51.55|51.15|51.35|50.85|50.9|51.85|52.05|52.4|52.05|51.25|51.1|50.7|50.2|49.88|51.45|51.25|53.1|53.4|53.7|53.1|53.2|52.5|52.45|52.05|51.75|52.15|52.4|52.8|52|51.25|50.6|50.2|49.86|49|48.54|48.62|49.28|49.5|49.46|48.76|48.36|47.06|47.58|46.8|46.04|46.2|45.32|44.1|42.96|44.54|44.98|44.76||45|44.66|44.72|44.98|45.1|45.14|44.98|44.44|43.74|43.68|43.56|43.78|43.44|43.42|||42.74|42.58|42.5|41.96|42.6|42.66|42.14|41.9|42|40.8|41.58|41.98|41.94|38.8|39.98|40|39.6|41.02|42|44.04|44.8|44.7|44.7|44.72|44.58|45.1|45.04|45|44.92|44.66|44.18|44.26|44.58|44.84|44.4|44.44|44.38|44.38|44.3|43.84|44|43.98|43.64|43.52|43.6|43.68|43.62|45.06|44.78|45.4|45.56|45.74|45.82|45.82|45.82|45.5|45.2|45.2|44.92|44.86|44.46|44.36|44.98|45.22|45.18|45.08|44.98|44|43.72|44.32|44.16|44.36|44.24||43.76|43.96|43.26|42.62|42.38|42.26|42.68|43.22|43.74|43.78|43.28|43.52|43.48|43|42.74|42.68|42.24|42.2|41.88|41.96|42.18|41.78|41.7|41.22|40.92|40.58|39.98|39.18|38.68|38.22|38.96|38.78|38.46|38.26|38.12|37.76|37.48|37.72|38.2|37.92|37.22|37.08|36.94|36.5|36.5|34.86|36.12|36.58|36.58|36.44|36.08|35.42|35.32|35.54|36.16|36.36|36.5|37.3|36.74|35.48|35.88|35.24|34.44|35.64|36.14|36.8|37.66|37.96|38.14|38.62|38.96|38.98|38.98|39.4|38.1
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP|6.85|6.808|6.74|6.808|6.988|6.942|6.872|6.87|7.092|6.918|6.908|6.8|6.72|6.662|6.658|6.586|6.71|6.78|6.778|6.89|7.03|7.162|7.134|6.938|7.086|7.166|7.128|7.128|7.268|7.174|7.124|7.07|7.214|7.406|7.258|7.142|7.062|6.946|6.866|7.036|7.138|7.164|7.134|6.982|7.232|7.13|6.96|6.61|6.656|6.734|6.72|7.008|7.182|7.21|7.36|7.226|7.064|7.022|6.962|6.766|6.728|6.742|6.558|6.396|6.384|6.544|6.686|6.596|6.55|6.586|6.726|6.816|6.864|6.856|6.38|6.296|6.284|6.176|6.204|6.622|6.608|6.6|6.322|6.278|6.342|6.402||6.26|6.414|6.086|6.002|6.238|7.232|7.34|7.32|7.366|7.224|7.064|6.868|6.794|6.552|||6.278|6.258|6.514|6.51|6.518|6.398|6.24|6.234|6.15|6.122|6.3|6.428|6.454|5.95|6.154|6.186|6.262|6.604|6.56|6.802|7.142|7.162|7.18|7.238|7.26|7.1|7.15|6.982|7|6.844|6.984|6.754|6.884|6.982|6.796|6.7|6.394|6.234|6.92|6.818|7.134|7.15|7.102|7.07|7.268|7.332|7.23|7.046|7.152|7.488|7.18|7.04|7.01|7.12|6.98|6.828|7.042|7.07|6.946|6.97|6.882|6.734|6.544|6.532|6.332|5.986|5.89|5.776|5.726|5.676|5.7|5.756|5.794||5.788|5.752|5.734|5.698|5.62|5.504|5.736|5.712|5.758|5.688|5.746|5.466|5.432|5.478|5.586|5.358|5.29|5.276|5.158|5.124|5.224|5.156|5.146|5.084|5.306|5.348|5.404|5.596|5.73|5.722|5.588|5.064|5.106|4.989|4.741|4.59|4.43|5.048|5.206|5.332|5.302|5.364|5.28|5.222|5.222|5.168|4.976|5.07|4.988|4.974|4.935|4.686|4.601|4.694|4.62|4.609|4.701|4.68|4.662|4.3|4.241|4.168|4.467|5.146|5.08|5.102|5.342|5.434|5.468|5.472|5.494|5.618|5.744|6.15|6.242
03253|1137593|/equities/traton-se|DAXCLASSIC|18.88|18.76|18.66|18.71|19.06|19.05|19.05|18.92|19.56|19.55|19.63|19.95|20.1|19.83|19.58|19.27|19.81|19.83|19.81|19.91|19.82|19.62|19.54|19.29|19.47|19.32|18.95|18.97|18.92|18.76|19.12|19.23|19.34|19.44|18.96|18.66|18.26|18.06|18.2|18.5|18.76|19.06|19.48|19.28|19.19|18.79|18.47|18.68|18.52|18.95|19|19.22|19.27|19.1|19.27|19.07|18.75|18.68|18.64|18.56|18.51|18.84|18.51|18.67|18.7|19.27|19.5|19.25|19.25|19.53|20.18|20.38|20.44|20.2|20.16|20.38|20.96|20.6|20.66|20.46|20.48|20.44|20.22|19.77|20.12|20.06||20.54|20.3|20.18|20.12|19.93|20|20.28|20.32|20.64|19.64|19.11|18.97|18.31|17.55|||17.37|17.94|18.2|17.91|17.96|17.64|17.46|17.49|17|16.78|17.23|17.5|17.08|16.11|16.72|16.47|16.52|16.86|16.72|17.44|17.89|17.96|17.5|16.11|15.74|15.48|15.42|15.37|15.4|15.29|15.39|15.03|15.44|15.77|15.55|15.77|15.76|15.92|16|15.9|15.98|15.93|16.02|16.01|16.02|16.13|15.87|15.71|15.93|15.98|15.9|15.94|16.09|16.21|16.09|16.06|15.87|15.57|15.54|15.5|15.18|14.94|14.81|14.92|14.83|14.56|14.48|14.37|14.14|14.05|13.88|13.98|14.22||13.82|13.9|14.27|14.15|14.21|14.14|14.28|14.66|14.6|14.63|14.6|14.51|14.48|14.82|15|15.14|15.06|15.07|14.84|14.84|15|14.93|14.6|14.7|14.55|14.7|14.46|14.61|14.94|14.85|14.82|14.16|14.16|13.85|13.62|13.11|12.83|12.82|12.74|12.43|12.52|13.2|12.92|12.42|12.22|12.07|12.45|12.78|12.65|12.21|12.25|11.99|11.99|12.09|12.35|12.69|12.86|12.78|12.83|11.97|11.94|11.77|11.95|12.38|12.55|12.7|13.15|13.33|13.42|13.32|13.12|13.49|13.34|13.78|13.85
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE|122|121.6|121.32|122.72|122.32|120.2|120.32|116.96|120|120|120.8|122.96|122.64|123.12|123.6|118|121.4|129.12|127|126.48|114|111.8|110.44|111.44|110.64|100|100.4|100|99.04|99.8|99.26|100|100.68|101.16|100.4|100.04|100.2|99.4|99|99.02|101.08|99.02|96.94|96|99.8|100.8|101.24|102.44|101.8|102.4|105|106.4|101.6|99.4|99|109.2|114.28|112.8|110.48|107|101.4|96.48|113.56|129|114.48|98.24|86.24|80|80.66|79.02|76|76.42|76.44|77|76|76.8|77.18|76.46|77.8|78.6|77.66|77.72|77|76.74|75.14|75||74.74|73.52|66.46|71|66.8|65.6|67.12|72.46|73.44|75.4|79.16|79.68|79|74.36|||72.8|80|76.24|70.72|68.24|67.4|65.68|64.48|63.48|62.16|62|61|60.6|59.2|61|60|63.72|64.48|59.2|57.12|56.6|56.04|57.56|57.92|55.88|53.2|54.48|54|56.4|56.68|57.68|57.84|58|58.08|58.12|57.84|58|58.2|58|57.4|58.2|58.16|58.04|58|58.16|58.36|57|57.04|57.92|58.88|58.8|58|59.12|59.88|57.4|56.8|58.92|57.36|55.8|55.64|54.8|54.24|53|50.2|49.8|52.88|55.6|60.96|52.4|49|47.2|41.8|43.04||44.8|58.12|60|58.64|55.2|56.52|59.4|60|59.28|59.72|60.2|65.56|66|68|69.96|67.32|64.4|87.24|95.64|87.8|90|104|123.9|116.1|113.2|94.68|89.2|85.2|96.56|79.04|66.96|61.44|60|62.04|61.08|59.92|59.64|61.56|61.92|60.4|57.8|59.4|62|69|70.28|73.48|72.24|76.08|79.8|75.36|70.96|66.44|67|66.28|70.44|74.76|80.12|79.36|77.28|71.04|77.12|75.6|75.56|78.2|70.36|63.2|55.24|51|73.4|72.48|65.72|77.6|77.32|97.28|104.1
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC|1.86|1.91|1.91|1.91|1.86|1.9|1.91|1.9|1.95|1.95|1.93|1.87|2.06|2.02|2.02|2.02|1.96|2.16|2.1|2.1|2.32|2.26|2.2|2.14|2.28|2.34|2.16|2.22|2.14|2.16|2.22|2.2|2|2.2|2.2|2.2|2.28|2.3|2.3|2.4|2.36|2.22|2.28|2.18|2.14|2.16|2.16|2.1|2.1|2.1|2.2|2.32|2.38|2.42|2.4|2.34|2.34|2.32|2.32|2.26|2.3|2.4|2.4|2.42|2.3|2.42|2.6|2.6|2.6|2.62|2.62|2.62|2.54|2.62|2.62|2.62|2.62|2.62|2.62|2.6|2.66|2.76|2.8|2.76|2.8|2.82||2.8|2.9|2.9|2.8|2.72|2.82|2.8|2.8|2.7|2.6|2.86|2.86|2.86|2.86|||2.86|2.86|2.86|2.8|2.9|2.9|2.96|2.88|2.86|2.8|2.78|2.7|2.68|2.66|2.62|2.66|2.66|2.7|2.7|2.66|2.7|2.68|2.56|2.84|2.84|2.84|2.84|2.76|2.84|2.84|2.8|2.86|2.86|2.9|2.9|2.9|2.76|2.86|2.8|3.02|3.02|2.92|2.96|2.92|2.92|2.9|2.98|2.9|2.92|2.96|2.88|2.96|2.9|3|3.06|3|3.06|3.06|3.08|3.14|3.24|3.2|3.3|3.4|3.3|3.44|3.42|3.56|3.44|3.6|3.18|3.18|3.42||3.44|3.5|3.2|3.1|3|3|3.12|3.2|3.24|3.2|3|3|3.16|3.08|3.16|3.16|3.26|3.26|3.38|3.38|3.2|3.44|3.32|3.34|3.3|3.44|3.26|3.38|3.2|3|3.1|3|3.1|3|2.9|3|2.9|2.98|2.86|2.56|2.36|2.44|2.44|2.44|2.4|2.34|2.34|2.4|2.48|2.48|2.4||2.48|2.48|2.48|2.48|2.46|2.5|2.5|2.5|2.5|2.5|2.5|2.58|2.6|2.66|2.86|2.74|2.68|2.68|2.6|2.7|2.72|2.62|2.7
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC|25.9|25.8|25.9|26|26|26|26|26|26|26|25.95|26|26|26|26.1|26.15|26.2|26.2|26.1|26.1|26|25.8|25.8|25.85|25.85|25.85|25.8|25.9|25.8|25.7|25.65|25.7|25.8|25.8|25.8|25.75|25.25|26.5|26.5|26.55|26.5|26.3|26|26|26.05|26|26|26|26|26|26|26|26|25.8|25.9|25.95|23.5|22.7|22.65|22.65|22.25|21.9|22.1|21.8|21.8|21.8|22.1|21.9|21.8|21.8|21.8|21.85|21.85|22.05|21.9|21.9|21.9|22.05|22.15|22.05|21.85|21.85|21.8|21.8|21.8|21.8||21.85|21.85|21.85|22.25|22.25|22|22.1|22.1|21.95|21.8|21.8|21.85|21.8|21.8|||21.8|21.8|22.2|22.3|22.55|22.85|22.8|22.65|21.8|21.95|22.15|21.9|21.8|21.1|21.8|23.5|23.8|23.2|24.05|24.8|25|25.1|25.1|25.05|25.45|25.55|25.6|25.65|25.65|25.65|25.65|25.65|25.65|25.7|25.6|25.6|23.15|22.45|24.8|24.8|24.8|24.75|24.55|24.65|24.8|24.8|24.8|24.6|24.55|24.85|24.85|24.95|24.95|25.05|24.7|24.85|25.05|25|25.05|25.05|24.9|25.15|25.25|25.35|25.4|25.35|25.25|25.2|25.15|25.2|25.3|25.3|25.3||25.3|25.3|25.3|25.25|25.2|25.2|25.15|25|24.2|24.3|16.32|15.92|15.9|15.96|15.52|15.06|14.78|14.52|14.56|13.68|12.6|12.28|12.16|12|11.94|11.9|12.08|11.9|11.74|12.14|12.52|12.36|13.02|13.06|12.68|12.32|12.34|12.76|12.86|12.78|12.92|11.38|10.86|10.24|10.02|9.94|10.14|10.12|10|9.43|9.71|9.44|9.67|9.55|9.75|9.9|10.14|9.71|10.1|9.7|9.74|9.79|9.7|10.06|9.61|9.76|10.62|10.64|10.82|10.86|10.5|11.32|11.44|11.66|12.2
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC|16.4|16.25|16.5|17.55|17.65|17.5|17.55|17.75|17.7|17.8|17.8|18.25|18.25|18.25|18.15|18.1|18.2|18.65|18.8|18.6|18.7|18.7|18.8|18.45|17.9|17.7|17.5|17.5|17.8|18.6|18.3|18.35|18.45|18.45|18.5|18.55|18.35|18.25|18.05|18.75|18.15|18|17.8|17.55|17.55|17.5|17.9|18.25|18.6|18.6|18.75|18.8|18.95|18.75|18.9|18.75|18.85|18.9|18.75|19.3|18.7|18.6|18.5|19.2|19.2|19.5|19.75|19.35|18.8|19.5|19.75|19.8|19.7|19.75|19.65|19.8|19.85|19.65|20.1|19.9|19.8|19.75|19.2|18.85|19.15|19||19|19.1|19.45|20.1|21.1|22.4|22.2|22.2|22.1|21.5|21.1|21|21.6|21.6|||21.6|21.6|21.9|21.7|21.2|21|21|21|20.7|20.6|20.6|20.6|20.7|20.7|20.5|20.9|20.8|20.5|20.6|21.2|21.7|21.5|21.4|20.9|20.5|19.4|19.7|19.35|19.55|19|18.75|18.4|19.4|19.5|19.25|19.5|19.75|19.85|19.85|19.35|19.5|19.1|19|19.3|19.3|19.3|19.2|19.15|19.2|19.4|19.25|18.95|19|19.05|19.1|18.7|18.85|18.9|19|18.4|18.4|18|17.55|17.5|17.4|17.25|17.35|16.95|16.4|16.65|16.3|16.25|16.5||16.1|15.95|16|15.9|15.85|16.05|15.75|15.7|16|15.95|16.2|16.2|16.3|16.8|16.8|16.7|16.75|16.7|16.65|16.55|16.5|16.5|16.3|16.25|17.15|17.3|17.4|17.2|17.5|17.5|17.35|17.7|17.65|17.8|17.65|17.7|17.5|16.8|16.6|16.45|16.6|16|16.85|16.75|16.2|16.3|16.2|16.15|15.7|14.85|14.75|14.85|14.75|14.75|14.75|14.6|14.85|14.9|14.05|13.55|13.5|13.6|13.4|14.65|14.5|15.25|15.5|15.6|15.65|15.5|16.2|17|17|17.1|17.25
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC|4.24|4.5|4.89|5.26|5.12|5.12|5.12|5.22|5.14|5.14|5.1|5.12|5.22|5.26|5.14|5.12|5.12|5|5.1|5.12|5|5|4.93|4.85|4.94|4.72|4.88|4.81|4.94|5|5.06|5|4.66|4.9|5.3|5.44|5.56|5.6|5.5|5.64|5.7|5.58|5.5|5.5|5.28|5.2|5.62|5.72|6.08|6.04|6.14|5.92|5.9|5.76|5.6|5.36|5.22|6.14|6.06|6|6.08|6.38|6.28|6.64|6.86|7|7.12|7.12|7.12|7|7.04|7.04|7.04|7|7.1|7.18|7.1|7.18|7|7.02|7|7.04|7|7.12|7.04|7.16||7.1|6.78|7|7.06|7|7.1|6.88|6.78|6.5|6.3|6.4|6.4|6.2|6.26|||6.08|6|5.98|5.68|5.88|5.78|5.9|6.16|6.08|6.26|6.2|6.02|5.92|5.96|6|6.18|6.26|6.18|6.2|6.3|6.28|6.4|6.34|6.2|6.18|6.38|6.18|6.3|6.16|6.18|6.18|6.18|6.08|6.08|6.16|6.02|6.1|6.16|5.84|5.5|5.4|5.34|5.48|5.56|6.2|6.4|6.22|6.36|6.24|6.16|6.08|6.26|6.3|6.56|6.76|6.8|6.52|6.72|6.76|6.8|7.28|7.56|7.88|8.02|8.06|8|8.1|7.82|7.86|7.82|7.8|7.94|7.92||8.1|8.08|8.02|8.02|8.06|8.22|8.24|8.18|8.16|8.02|8.12|8.02|7.8|8.04|8.2|8.3|8.2|8.12|8.04|8.12|8.48|8.66|8.68|8.64|8.76|8.8|8.94|9|8.72|8.42|8.3|8.22|8.1|8.04|7.8|7.66|7.72|7.54|7.36|7.48|7.2|7.2|7.2|7.2|7.22|7.22|7.26|7.12|6.88|6.8|6.94|6.8|6.9|6.82|6.8|6.8|6.86|6.88|7|6.76|6.8|6.96|6.8|6.72|7|6.64|7.5|7.86|8.84|8.94|9.38|9.52|9.5|9.8|10
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC|72.15|71.75|72.2|72.7|73.15|74.5|74.4|74.45|77.55|78.95|80|80.3|81.25|76.5|76.95|77.65|78.05|77.45|77.05|77.6|77.35|76.1|76|77.45|75.95|76.25|75.95|77.2|77.2|77.25|74.6|74.65|75.3|74.95|74.1|74.85|75.2|73.4|73.6|74.45|74.1|73.4|73.45|72.55|72.5|72.35|72.85|71.8|70.6|69.2|70.25|71.05|71.35|71.4|68.65|68.25|68.4|67.7|66.95|67.5|66.2|64.75|61.45|60.85|60.2|60.3|60.1|60.05|60.2|60.6|61.15|60.6|59.8|59.25|60.7|60.8|62.8|59.7|63.45|63.15|61.35|61.2|59.8|59.6|61.35|61.45||62.15|62.2|63.3|64.2|64.5|63.4|64.5|65.75|64.95|65.05|63|62.95|64|65.6|||64.15|64.3|66.25|66.55|66.45|67.2|64.65|64.5|62.2|61.1|57.75|62.9|62|58.5|60.15|59.5|58.05|58.1|58|61.75|64.7|63.45|64.05|64.25|63.65|63.85|65.85|67.05|66.8|68.35|65|63.65|65|65.1|67.1|67.5|67.6|68|67.5|67.85|67.8|67.7|67.25|66.2|65.8|65.05|63.05|62.05|64.7|61.3|59.85|58.4|60.25|59.5|59.3|60.3|62.1|63.55|62.95|62.7|61.3|61.45|59.65|60.8|59|58.8|58|55.45|53.75|54.5|54.35|54.6|55.05||56.2|57.3|57.2|56.85|57.15|56.35|56.3|56.95|56.95|55.5|56.3|54.75|54.9|54.3|52.65|50.65|50.95|50.3|49.82|50.05|49.5|49.82|51.25|51.8|51.7|51.3|52.3|53.8|53.85|54.6|57.3|53.75|54.3|54.4|53.45|51.55|51.15|53.95|54.4|52.7|52.95|53.15|54.25|54.5|54.05|53.55|53.85|53.25|52.8|53.2|53.15|51.75|53.75|51.45|53.9|53.95|54.25|51.55|51.1|49.06|48.26|48.98|49.04|49.18|47.2|51.2|50.15|50.35|51.5|49.54|49.38|49.48|49.1|51.1|50.35
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE|131.15|131.1|132.35|133.75|135.15|134.2|133.4|132.5|133.9|135|135.45|136|137.1|138.2|138.05|136.2|140.35|141.2|141.05|142.2|144.25|145.35|145.05|144.7|147.5|150.65|149|149.35|150|149.8|148.65|149.4|151|153.55|153.3|151.05|151.5|150.5|151.05|152.5|152.5|153.9|152.35|151.4|149|147.65|149.3|150|150.2|153.75|154.8|157.4|158.65|158.15|159.6|157.45|156.05|153.2|152.3|149.65|148.45|148.2|143.35|141|138.7|146.1|146.9|145.85|145.9|147.15|148.8|148.8|149.05|146.6|143.45|143.7|146|147.2|146.55|153.55|153.05|152.45|150.5|149.3|148.6|150.55||147.25|148|147.65|148.25|150.4|148.85|150.2|151.85|154.2|155.75|155.15|153.1|154.05|154.7|||151.95|154.2|156|156.95|156.8|153.8|151.4|151.2|150.15|147.8|154.5|155.65|154.1|149.65|152.7|157|160.3|166.1|167.5|172.25|176.75|178.6|178.65|176.3|163.6|164.55|166.15|161.2|163.4|162.65|166.5|162.75|164.5|167.35|166.5|167.4|166.5|163.75|163.55|163.4|164.7|161.35|164.7|164.05|166.3|163.45|160.1|158.25|158.45|159.3|158.1|157.75|158.05|159.15|156.1|157.15|161.1|160.1|160.1|158.65|162.9|159.4|159.05|159.3|155.65|158.25|155.55|153.25|148.8|146.6|144.35|145|147.25||145.2|145.5|150.7|152.45|152.15|168.55|170.05|172.1|172.35|173.15|175.6|175.35|179.95|182.9|182.6|182.2|183.3|181.75|177.5|178.4|181.3|180.15|178.4|179.9|182.85|184.7|181.4|181.6|189.7|189.2|184.75|176.85|177.7|179.75|172|168.2|165.65|169.65|172|166.2|163.15|167.9|167.75|166.4|168.5|166.5|167|168.8|169.25|163.5|161.8|158.8|158.3|159.8|163.65|170|170.8|167.45|168.6|160.5|165.1|171.45|185.6|188.35|186.55|189.6|196.6|199.7|202.3|193.3|191|193.2|192.1|193.05|186.4
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP|39.95|39.9|39.6|39.7|39.75|40|39.7|39.4|40.25|40.65|40.7|40.95|40.9|41.25|41.4|41.2|41|40.75|40.75|40|40.5|40.35|40.1|40|39.85|39.8|39.9|39.15|38.7|39.6|39.45|39.5|40.05|40.4|40.15|39.9|39.75|39.7|40.25|40.55|40.7|40.75|40.8|40.75|40.7|40.35|40.15|40.2|40.3|40.1|40.5|40.25|40.3|39.1|39.25|39.3|39.2|39.25|39.45|39.4|39.05|39.35|39.2|39.2|39.35|39.2|38.95|38.9|39.35|40.5|41|41.3|41.4|41.6|41.1|40.6|40.85|40.5|40.5|41|41.8|41.4|40.6|40.55|40.45|41||41.2|41|41.35|41.65|41.8|41.55|42.05|42.45|43.25|43.25|42.5|42.4|41.95|41.9|||41.45|41.9|43|42.7|41.4|40.85|40.3|40.2|40.45|40.45|40.85|40.9|40.95|38.55|37.95|37.2|37.9|38.75|38.25|40|40.2|40.2|40.25|40.35|40.4|40.2|40.4|40.4|40.3|40|40.4|40|40.1|40.05|40.05|40.05|40.2|40.1|40|40.05|40.45|40.5|40.6|39.8|40.4|40.65|40.4|40|40.05|40.65|40.6|40.5|40.8|40.75|41.25|41.1|41.1|40.55|41.3|41.9|41.55|41.85|41.05|41.5|40.25|39.95|39.35|38.9|39|38.75|38.55|38.65|38.55||38.4|38.5|38.5|38.6|39|38.75|38.9|39.45|39.5|39.5|39.4|39.45|39.5|40.6|40.9|40.8|40.5|39.8|39.25|39.25|39.25|40.25|39.8|39.7|39.75|40|38.9|38.7|38.7|38.25|38.3|37.4|37.1|37.7|38.05|37.9|36.75|36.45|36.45|36.15|34.7|34.65|34.75|33.55|33.55|32.8|33.55|33.3|33.15|31.95|31.7|30.9|30.6|30.6|31.6|31.75|32.35|32.05|32.15|30.5|30.55|29.7|30.2|30.7|31.5|31.5|31.9|32.55|33.05|32.3|32.5|31.65|31.35|32|32.3
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP|137.1|133.25|130.2|129.85|127.3|130.85|130|129.25|130.65|132.2|133.45|135.1|136.35|138.05|137.55|136.95|136.1|135.65|136.65|136.95|139.4|139.8|135.6|132.35|134.55|137.15|134.6|135.4|136.8|130.7|130.9|129.85|131.45|131.7|126.75|125.8|125.7|121.65|120.75|125.75|126.8|125.85|124.25|122.1|120.95|119.5|120.55|117.4|114.65|112.75|114.55|121.65|122.1|117.5|121.45|121.1|117.5|115.4|121.75|121.1|125.1|126.3|122.55|120.75|123.65|128.2|128.9|125.15|125|124.75|128.9|127.8|126.75|124.65|133.85|135.75|140.25|138.4|138.8|136.1|139.55|141.25|132.45|129.95|128.95|130.9||133.1|132.15|136.85|138.5|143.95|145.6|145.7|141.65|145.7|144.75|145.25|144.55|141.85|141.4|||138.6|137.95|146.7|147|146.7|145|142.55|142.2|141.75|139|143.55|143.3|143.3|136.65|140.95|145.5|144.75|140.4|143.15|148.65|150.35|150|153.5|154.45|150.55|146.6|148.1|147.8|151.5|152.5|154.6|150.05|140.95|142.85|139.75|141.3|137.1|136|138|138.55|143|144.55|143.55|144.65|146.35|145.35|139.5|135.1|133|133.55|130.7|130|129.7|126|131.15|134.35|138.75|133.6|128.65|130.3|127.5|112.7|114|114.3|110.3|108.75|113|121|120.05|119.15|117.95|118.9|122.25||121.95|120.45|123.25|122.45|123.45|120.95|120.75|119.85|122.2|117.95|118.6|118.55|120.05|119.3|120.85|121.7|121.3|119.3|119.95|123.3|123.9|124.5|123.3|123.05|122.35|120.9|118.5|120.35|120.1|123.1|121.35|113.65|112.25|114.95|116.45|115.2|111.7|114.1|115.7|116.4|113.95|112.35|113.8|113.25|112.3|110.5|108.15|107.9|105|99.98|100.85|98.58|102.5|102.8|103.05|103.45|105.25|105.25|111.45|103.85|102.35|100.8|111.1|114.75|115.6|115.4|123.5|123.6|124.3|126|126.65|134.65|144.3|148.7|150.25
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP|19.68|19.46|19.12|19.32|19.86|19.8|19.7|19.98|20.4|20.7|21.1|21.1|21.05|21.9|22.45|22.55|23.4|23.1|22.95|23.15|23.3|23.35|23.1|22.9|23.05|23.15|22.9|22.8|23.05|23.05|23|22.5|22.8|21.6|21.5|21.4|21.2|20.85|20.95|21.25|21.9|22.15|22.15|21.8|21.65|21.4|21.5|21.6|21.7|22|21.85|22.1|22.75|22|21.3|20.35|20.15|20.15|20.35|20.4|20.5|20.75|20.6|20.15|20.5|20.75|20.5|21.25|21.2|21.2|22.2|22.1|22.2|21.9|21.65|21.75|22.2|22.15|22.15|22.15|22|22.75|22.75|22|21.9|22||21.6|21.8|21.85|21.7|22.05|22|22|21.9|21.7|21.2|20.4|20|19.5|19.22|||18.82|19.18|19.46|19.08|19.11|19.01|18.49|18.57|18.46|18.15|18.67|18.88|18.5|17.58|18.06|17.99|18.04|18.6|18.3|19.26|19.71|19.9|20.1|20.26|19.97|19.8|20.08|19.69|19.82|19.57|19.88|19.53|19.88|19.86|19.55|19.38|18.99|18.78|18.76|18.55|18.86|18.64|18.42|18.57|18.32|18.52|18.13|18.04|18.29|18.18|18.1|18.07|18.17|18.1|17.74|17.71|18.24|18.14|18.04|17.81|17.45|17.41|17.43|17.48|16.97|16.89|16.79|16.58|16.34|16.34|16.06|16.13|16.21||16.04|16.1|16.3|15.99|16.06|15.91|16.3|16.98|17.05|17.1|17.35|17.09|17.17|17.66|17.91|17.1|16.75|16.67|16.62|16.79|16.88|16.89|16.62|16.54|16.56|16.44|16.34|16.65|17.16|17.22|17.16|16.25|15.88|15.71|15.43|15.03|14.7|15.21|15.99|15.2|14.82|14.87|14.82|14.41|14.16|14.09|14.23|14.3|14.45|13.91|13.98|13.28|13.32|13.32|13.3|13.5|13.67|13.78|14|13.2|13.16|12.84|13.19|13.65|13.8|13.89|14.31|14.31|14.39|14.69|14.67|15|14.95|15.31|15.81
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|33.15|33.45|34.65|32.8|32.2|33.2|32.55|33|32.65|33.25|35.25|35.2|33.2|32.9|33|32.9|34|34.1|34.05|33.55|33.8|34.8|34.95|34.6|34.55|34.6|34.9|34.6|34.9|34.9|34.95|35|34.85|35|34.85|34.95|35.05|35.3|35.7|35.7|35.8|35.8|35.6|35.35|35.8|36.05|35.95|36.25|36.55|36.95|37|37.35|38.35|38.25|37.7|37.65|37.25|36.85|36.45|36.45|36.15|36.6|35.5|35.55|35.5|35.9|36.7|36.35|35.8|36.3|37.4|37.1|37.2|37.05|36.45|36.8|39.25|39.05|38.75|38.5|38.3|38.5|38.85|38.85|39.7|39.55||37.75|37.6|37.8|38.8|39.45|40.05|40.4|40.25|40.5|40.45|40.7|40.55|40.65|40.45|||39.85|39.8|39.7|40.1|40.3|39.8|39.4|39.45|40|40.3|40.25|39.15|39|37.4|35.2|38|37.5|38.05|38|38.55|39.3|38.9|38.9|39.9|39.7|39|39|37.7|36.3|34.8|37.05|36.75|36.85|36.8|35.35|35.1|34.5|34.7|34.75|34.5|33.95|33.6|33.5|33.85|34.3|33.9|34.5|34.5|35.1|36.35|36.5|36|36.1|36|36.55|36.55|37.3|37.5|36.9|36|35.1|36.05|36.25|35.7|35.75|34.75|34.85|34.1|33.8|34.05|34.25|34.25|34.3||34.3|33.65|33.7|34|34.35|34.65|35.05|36.05|36.55|36|36.5|36.5|36.85|37.35|37.35|37.5|37.2|36.8|35.95|35.55|35.35|35|35.45|36.8|35.1|34.55|34.5|34.7|34.65|34.3|34.9|34.3|34.6|34.7|35.6|35.55|36.45|36.85|37.45|37.35|36.9|37.1|35.9|35.2|35.25|35.05|35.3|34.35|34.1|33.5|34.35|33|33.8|33.35|33.7|33.4|33.65|32.45|32.35|31.3|31.7|31.55|32|33.6|33.75|34.25|35.4|36.4|36.3|36.45|37.45|38.6|38.95|39.4|38.95
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP|9|9.4|9.33|9.27|9.41|9.68|9.62|9.28|9.51|9.4|9.27|9.46|8.85|8.53|8.33|8.41|8.46|8.29|7.93|8.1|7.95|8|8.05|8.04|8.01|7.95|8.24|8.15|8.25|8.22|8.37|8.34|8.49|8.52|8.39|8.2|8.11|7.9|7.86|8.8|8.72|8.78|8.58|8.5|8.54|8.32|8.36|8.77|8.35|8.65|9.03|8.9|9.1|9.24|9.14|9.1|9.02|9.13|9.15|9.16|9.03|8.97|9.15|8.47|8.43|8.4|8.35|8.4|8.39|8.3|8.32|8.4|8.4|8.24|8.2|8.27|8.25|8.2|7.4|7.44|7.57|7.36|6.97|7.08|6.98|7.09||6.88|6.92|6.75|7.01|7.21|7.52|7.5|6.8|6.82|6.86|6.82|6.71|6.86|6.86|||6.91|6.93|6.97|6.93|7.485|7.69|7.635|7.75|7.8|7.935|7.895|8.175|8.2|8.2|8.27|8.26|8.235|8.225|8.205|8.39|8.54|8.565|8.395|8.135|8.145|8|8.05|8.34|8.045|8.015|8.105|8|8.005|8.39|8.905|9.7|9.91|9.91|9.88|9.88|9.985|9.89|9.93|9.905|9.91|9.9|9.725|9.65|9.8|9.8|9.775|9.8|9.9|10|10.03|9.705|10.01|10.69|10.05|10|9.54|10|10.13|10.51|10.31|10.2|9.935|9.865|9.57|9.185|9.19|8.96|8.56||8.555|8.79|8.695|8.41|8.415|8.7|9.04|9.01|9.175|8.79|8.42|8.265|8.375|8.79|9.125|8.8|8.39|8.27|8.315|8.49|8.215|7.625|7.61|7.17|7.5|7.085|7.49|7.805|8.22|8.17|7.48|6.69|6.73|6.75|6.755|7|6.76|6.785|6.855|6.8|6.875|7.09|7.12|6.815|6.75|6.87|6.7|6.795|6.875|6.395|6.115|5.865|5.775|5.74|6.035|6.24|6.65|5.735|5.51|5.505|5.48|5.145|5.19|5.25|5.07|5.355|5.765|5.67|6.045|6.16|6.135|6.215|6.225|6.525|6.505
03266|953067|/equities/windeln-de-ag|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.2|0.2|0.183|0.2|0.232|0.2|0.23|0.157|0.202|0.69|0.705|0.79|0.685|0.715|0.73|0.705|0.78|0.795|0.78|0.755|0.75|0.76|0.73|0.74|0.72|0.755|0.73|0.75|0.75|0.7|0.69|0.655|0.745|0.76|0.75|0.755|0.75|0.735|0.775|0.77|0.795|0.775|0.75
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP|15.34|15.26|15.26|15.26|15.28|15.5|15.22|15.14|15.22|15.52|15.54|15.6|15.64|15.7|15.72|15.78|15.62|15.52|15.38|15.56|15.64|15.7|15.74|15.64|15.56|15.56|15.54|15.54|15.54|15.58|15.64|15.6|15.56|15.46|15.42|15.38|15.26|15.26|15.28|15.48|15.54|15.54|15.56|15.54|15.48|15.42|15.54|15.5|15.48|15.54|15.42|15.6|15.64|15.7|15.7|15.72|15.68|15.58|15.56|15.72|15.82|15.86|15.78|15.66|15.76|15.9|15.72|15.8|16.18|16.16|16.74|16.6|16.54|16.6|16.48|16.5|16.54|16.5|16.42|16.48|16.3|16.14|15.92|15.9|16.12|16.28||16.32|16.3|16.32|16.42|16.56|16.6|16.54|16.56|16.56|16.48|16.58|16.38|16.38|16.36|||15.96|15.92|15.98|15.96|16.12|16.24|16.1|16.12|16.22|16.38|16.78|16.98|16.56|15.76|16.28|16.44|16.48|16.84|16.82|17.34|17.6|17.22|17.34|17.3|17.2|17.2|17.06|17|17|16.92|16.94|16.86|17|16.98|16.98|17.1|17.16|17.28|17.26|17.2|17.24|16.98|16.9|16.86|16.86|16.96|16.78|16.62|16.9|17|16.8|16.74|16.88|16.6|16.58|16.5|16.76|16.88|16.76|16.58|16.5|16.38|16.38|16.38|15.96|15.64|15.64|15.5|15.36|15.24|15.2|15.06|15.22||15.2|15.02|14.82|14.82|14.78|14.82|14.92|15.16|14.98|14.98|15.08|15.1|15.16|15.2|15.26|15.3|15.06|15.16|15.12|15.1|15.16|15.12|14.98|15.08|15.16|15.06|15.06|15.06|15.22|15.16|15.2|15.16|15.14|14.96|14.74|14.62|14.52|14.38|14.36|14.1|13.96|13.94|13.92|13.92|13.8|13.68|13.82|13.92|14|13.86|13.74|13.42|13.44|13.6|13.86|13.92|14.04|14.08|13.6|13.54|13.5|13.4|13.3|13.92|14.2|14.5|15.14|15.22|15.2|15.18|15.24|15.48|15.5|15.8|15.94
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP|32.2|32.3|32.8|33|32.75|32.8|32.5|32.75|32.75|32.5|33.4|33.65|34.95|35|35|35|35.05|34.9|35|34.5|34.65|33.7|33.65|33.5|33.6|33.05|33|33.2|33.3|33.35|33.5|33.2|33.5|33.05|32.35|33|33.15|32.4|32.75|32.45|33.25|34.2|33.75|34.1|34.3|34.2|34.8|35|34|34.3|34.6|34.55|34.1|34|34.35|33.8|34|33.95|34.15|34.8|35.1|34.35|33.6|33.55|33.5|33.9|34.15|32.2|32|32.5|33.35|33.85|33.7|33.15|34.1|34.9|35|35.2|34.65|35.25|38.1|37.75|37.7|38.1|37.7|37.4||36.65|37.45|37.1|37.05|37.15|36.5|36.45|37.05|37.05|37.15|36.35|36.2|36.25|36|||34.85|33.7|34.3|34.9|35.25|35.4|34.85|34.75|34.8|34.3|34.15|34.05|33.85|32.95|32.6|32.55|32.6|32.6|32.2|32.8|32.95|33.35|33|32.8|31.9|31.4|30.85|31|31.25|29.2|29.85|30|30.5|29.2|29.1|29.1|29|28.9|29.25|28.3|30.15|30.15|29.75|30.05|30.35|30.05|30|29.05|29.05|29.5|29.5|29.5|30.05|30.15|30.25|30.6|31|31.9|32.1|32.05|31.7|31.4|30.9|30.5|29.55|29.1|28.3|28|27.9|28.15|27.4|27.75|28||27.95|27.85|27.9|27.85|27.85|27.75|27.7|28|28.05|28.05|28.15|27.5|27.5|27.5|27.5|26.8|26.7|26.6|27.05|27|26.5|26.5|26.6|26.4|26.4|26.6|26.3|26.7|27.1|28.05|26.6|26.1|27.3|27|26.55|26.45|26.35|25.35|25|25.5|24.65|25.15|24.85|24.75|24.95|25|25.7|26.4|26.4|26.45|27.05|26.3|26.75|27.05|26.4|26.75|27.25|27.35|26.7|25.95|25.85|24.85|25.4|26.55|26.2|27.7|27.55|28.1|27.25|27.5|27.55|28|28|27.9|28.35
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03270|19918|/equities/telegate-ag|DAXTECH|0.87|0.87|0.86|0.805|0.83|0.82|0.87|0.835|0.77|0.8|0.87|0.84|0.84|0.88|0.92|0.905|0.905|0.88|0.91|0.91|0.91|0.91|0.91|0.91|0.915|0.92|0.935|0.97|0.925|0.9|0.965|0.965|0.965|0.965|0.965|0.965|0.97|0.97|0.97|0.97|1|1.02|1.01|1.01|1.01|1|1|1.01|1|1.02|1.01|1.03|1.03|1|1.03|1.01|1.04|1|1.03|1|1.02|1.01|1.01|1.01|1.01|1.01|1.03|1.03|1.03|1.03|1.03|1.03|1.04|1.01|1.03|1.03|1.03|1.03|1.03|1.03|1.07|1.1|1.11|1.12|1.12|1.08||1.05|1.07|1.09|1.07|1.1|1.1|1.05|1.02|1.13|1.13|1.13|1.15|1.11|1.11|||1.09|1.07|1.07|1|1.04|1.04|1.01|1.04|1.04|1|1.01|1.02|1|1.03|1.01|1.03|1.01|1.03|1|1|1.03|1.04|1.05|1.05|1.09|1.05|1.09|1.06|1.06|1.06|1.06|1.05|1.06|1.06|1.07|1.05|1.07|1.07|1.07|1.07|1.05|1.05|1.07|1.07|1.07|1.07|1.09|1.07|1.05|1.05|1.07|1.07|1.07|1.09|1.05|1.05|1.09|1.05|1.09|1.07|1.09|1.09|1.09|1.05|1.09|1.05|1.06|1.09|1.09|1.05|1.09|1.08|1.05||1.1|1.1|1.1|1.1|1.1|1.1|1.09|1.09|1.06|1.11|1.12|1.09|1.09|1.09|1.09|1.05|1.08|1.05|1.05|1.09|1.08|1.09|1.05|1.05|1.08|1.08|1.08|1.08|1.08|1.06|1.06|1.09|1.08|1.09|1.05|1.08|1.09|1.09|1.09|1.05|1.09|1.09|1.1|1.13|1.16|1.11|1.08|1.08|1.05|1.11|1.11|1.11|1.08|1.08|1.08|1.05|1.09|1.09|1.09|1.09|1.1|1.1|1.1|1.1|1.15|1.15|1.14|1.14|1.13|1.16||1.14|1.19|1.23|1.23
03271|13155|/equities/drillisch|DAXTECH|13.26|12.84|12.78|12.72|12.64|12.5|12.56|12.38|12|11.98|11.9|11.78|11.62|11.76|11.74|11.84|11.82|12|12.1|10.12|10.24|10.16|10.1|10|9.9|10.08|9.98|10|9.94|10.1|9.9|9.94|10.12|10.02|9.92|9.52|9.39|9.4|9.82|9.83|10|10.06|10.04|9.92|10.12|9.88|9.8|9.76|9.84|10.22|10.28|9.92|10.26|10.28|10.4|10.1|10.28|10.4|10.42|10.46|10.34|10.5|10.22|9.97|9.78|9.92|9.98|9.82|10|10.42|10.42|10.38|10.5|10.2|10.1|10.32|10.38|10.2|10.4|10.18|10.28|10.24|10.26|10.06|9.98|10.16||10.4|10.22|10.06|10.22|10.38|10.26|10.34|10.4|10.48|10.46|10.28|10|9.94|10|||9.7|9.73|9.91|9.98|9.97|9.915|10.52|10.58|10.82|10.84|11|10.99|11.07|10.9|11.08|11.4|11.42|11.22|11.01|11.18|11.54|12.03|12.11|12.15|11.95|11.43|11.31|11.34|11.67|11.7|12.72|12.92|12.95|12.44|12.16|12.1|12.05|12.2|12.08|12.37|12.6|12.91|12.61|12.62|12.74|12.78|12.73|12.57|12.57|12.83|12.72|12.6|12.68|12.67|12.41|12.33|12.43|12.31|11.84|11.71|11.68|11.66|11.95|11.92|12.06|12.04|11.84|11.6|11.54|11.57|11.32|11.33|11.4||11.2|11.25|11.25|11.22|11.24|11.24|11.5|11.95|12.43|12.51|12.62|12.49|12.78|13.06|13.4|13.47|13.67|13.49|13.34|13.37|13.76|13.59|13.3|13.34|13.46|13.38|13.15|13.53|13.91|13.92|13.72|14.06|14.13|14.18|13.82|13.53|13.57|13.45|13.36|12.96|12.78|12.71|12.7|12.5|12.33|12.37|12.73|12.98|13|12.87|12.89|12.73|12.84|12.98|13.19|13.38|13.43|13.49|14.14|13.45|13.46|13.24|13.36|13.74|13.88|14.23|14.7|14.8|14.7|14.91|15.15|15.4|15.73|15.85|16.01
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.98|2.5|2.36|2.48|2.48|2.26|2.26|2.2|2.3|2.26|2.16|2.08|2.06|1.98|1.98|2.04|1.9|1.9|1.81|1.65|1.68|1.62|1.55|1.56|1.65|1.4|1.38|1.36|1.36|1.32|1.33|1.41||1.37|1.38|1.38|1.38|1.32|1.32|1.39|1.44|1.5|1.46|1.44|1.5|1.57|1.52|1.62|1.74|1.76|1.74|1.7|1.7|1.66|1.73|1.68|1.76|1.69|1.69|1.77|1.75|1.77|1.69|1.76|1.8|1.72|1.72|1.55|1.64|1.59|1.74|1.76|1.58|1.56|1.53||||1.43|1.45|1.38|1.3|1.38|1.33|1.47|1.42|1.48|1.48|1.48|1.54|1.55|1.55|1.55|1.62|1.62|1.58|1.6|1.68|1.61|1.61|1.73|1.7|1.82|1.91|2.1|2.1|2.1|2.1
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP|19.94|19.94|19.94|19.9|19.94|19.92|19.88|19.94|19.94|19.94|19.94|19.94|19.94|19.96|19.88|19.92|19.7|20|19.98|19.94|19.92|20|19.96|19.94|19.82|19.82|19.98|19.86|19.92|19.92|19.96|20|19.96|19.92|19.92|19.92|19.96|19.92|19.92|19.92|20|19.86|19.76|19.66|19.5|19.46|19.44|19.56|19.4|19.36|19.4|19.4|19.4|19.42|19.5|19.46|19.48|19.42|19.42|19.4|19.3|19.4|19.3|19.36|19.18|19.46|19.5|19.5|19.54|19.5|19.76|19.76|19.84|19.9|19.86|19.84|19.9|19.92|19.9|19.96|19.92|19.84|20|20|19.96|19.82||19.94|19.9|19.86|20|20.1|20.15|19.96|20|19.92|19.82|19.7|19.86|19.08|19.5|||20.8|21.2|21.15|21.35|21.52|21.22|21|21.58|21.84|21.8|21.74|21.8|21.7|21.66|21.88|22.1|22.14|22.3|22.22|21.52|22.64|22.72|22.8|22.88|22.9|22.82|22.8|23|22.98|22.84|22.4|22.24|22.38|22.42|22.4|22.38|22.46|22.3|22.36|22.4|22.42|22.48|22.36|22|22.42|22.4|22.46|22.44|22.4|22.36|22.34|22.12|22.22|22.42|22.3|22.38|22.4|22.56|22.42|22.42|22.4|22.46|22.46|22.12|21.86|21.9|21.9|21.66|21.62|21.88|21.94|21.9|21.8||21.92|21.88|21.82|21.58|21.86|21.56|21.36|21.26|21.2|21.24|20.96|20.88|20.88|20.86|20.8|20.92|20.8|20.74|20.62|20.68|20.76|20.76|20.78|20.82|20.82|20.8|20.74|20.74|20.74|20.54|20.6|20.6|20.4|20.38|20.4|20.38|20.02|20.44|20.58|20.56|20.4|20.24|20.32|20.24|20.08|20.02|19.9|19.7|19.01|18.9|19.09|18.92|18.99|18.8|19.02|19.16|19|18.95|19.07|18.67|18.74|18.9|18.9|18.8|18.8|18.9|18.74|18.88|18.84|18.93|18.88|18.94|19|19.2|19.06
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP|34.5|34.26|34.5|34.76|35.3|35.61|34.83|34.48|34.46|35.14|35.06|34.93|34.26|34.15|34.43|35.1|35.11|35.09|34.41|34.98|35.84|35.35|34.86|32.35|30.81|30.55|30.8|30.11|30.06|31.1|30.8|30.14|30.4|30.07|28.92|28.27|28.07|27.52|27.84|28.8|30.17|30.75|30.07|28.94|28.05|27.79|28.05|28.93|29.01|29.33|29.41|29.53|30.13|30|30.38|31.51|30.67|30.46|29.45|29.38|28.97|28.73|28.59|28.68|28.63|28.81|29.07|28.69|28.2|27.88|28.72|28.45|27.7|27.28|26.94|27.03|26.82|26.76|26.85|26.73|26.72|26.72|26.77|25.89|25.52|25.62||25.38|24.4|26.56|27.45|27.66|27.7|28.18|28.28|28.86|28.4|29.01|28.15|29.87|30.86|||30.36|30.22|30.23|30.57|31.17|30.83|29.71|29.25|29.14|28.79|28.23|28.07|28.47|27.18|27.67|27.21|27.01|26.92|25.94|27.36|27.74|28.27|28.49|28.65|27.84|27.02|29.59|28.06|25.32|25.02|25.24|25.1|25.23|25.2|25.16|25.14|25.11|25.32|24.54|24.72|25.32|25.25|25.91|26.76|26.76|27.9|26.9|26.46|26.86|27.83|27.86|27.94|30.59|29.52|28.73|28.71|28.68|28|27.99|28.21|27.52|28.7|27.59|28.49|27.89|26.84|26.74|27.25|27.05|26.9|27.24|26.88|27.29||27.58|28.34|28.8|28.63|29.26|29.04|30.28|31.06|30.64|30.35|30.3|30.24|30.13|31.05|31.05|30.55|31.22|29.91|29.83|29.03|29.89|30.53|29.99|28.41|29.04|28.67|28.17|27.89|28.61|28.33|28.23|26.36|26.31|25.06|25|25.06|24.27|24.96|25.31|24.75|25.12|24.9|28.3|28.04|27.59|26.92|26.7|26.23|25.89|24.65|24.53|23.76|24.38|24.52|25.69|26.69|26.95|26.73|25.72|23.62|23.99|24.36|24.04|25.08|24.24|23.93|24.61|24.26|23.83|23.75|24.02|24.58|24.77|24.94|24.79
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH|39.5|39.6|39.3|39.2|38.5|37.4|37.4|37.9|38.7|39.2|39.5|39.7|39.5|39|38.5|38.8|38.4|38.7|39|38.7|38.2|38.9|39.3|39.1|40|39.5|39.2|39.2|39.3|39.5|40|40.8|39.5|39.2|38.6|39.6|39.5|39.5|39.6|40|40.5|41.3|41.8|41.9|41.8|41.9|42|41.9|41.9|41.9|41.8|42|42|42.3|42.5|42.3|41|40.2|39.8|39.9|40.5|41|41.4|41.3|41.5|39.8|39.9|40|39.5|39|39.8|39.2|39.7|38.8|39.3|40|37.5|40.4|40.5|40.8|41.2|41.1|41.1|41.2|40|39||41.1|41.2|40.4|41.5|40.8|41.4|41.4|41.6|41.6|41.3|42.5|41.9|40.8|40.8|||40.8|41|41|40.3|41.9|41.8|40.3|42.4|42.7|42.9|43.1|42.4|42.4|41.8|42.3|43.8|43.6|45.4|45.6|46.5|46.9|46.7|46.4|45.1|45|44.8|44.5|44.4|45|44.6|44.6|44.5|44.4|44.2|44.5|44.5|44.5|44.9|44.5|44.2|45.4|45.2|44.2|44.2|43.3|42.8|43|43.7|43.8|44.2|44|44|44|44|44.4|44.4|44.3|44.2|44.5|45.5|44|43.6|44.8|45.1|45.7|45.8|46|45.4|45.2|44.9|45.2|45.2|45.5||45.2|45.2|45|44.8|44.8|45.6|45.7|46|46|46|46|46.9|47|47.9|47.8|47.9|47.5|47.1|47.1|47.1|44.4|43.7|44|43.1|40.7|39.6|39.6|39.9|38.9|39|39.3|38|37.8|39.2|38.8|39.1|38.7|39|39.1|39.7|39.8|39.7|39.5|37.7|38.4|38.8|39.8|39.4|38.6|38.4|39|39.3|39.7|39.8|40|40.5|40.5|40.1|43.3|43|39.6|39.8|40.5|40|39.4|39.5|41.7|41|41|40.2|41.8|42.9|43.4|43.4|44.4
03276|19774|/equities/atoss-software-ag|DAXTECH|111.25|111|108|109.5|111.25|110.75|110|112.25|112.75|114.5|113.25|111.75|110.75|110|109.5|108.5|107.5|108.5|107|107.5|108.5|109.25|107|108.25|108.75|107.25|108.25|109|114.5|113.25|106.75|103|104.25|103.5|101.25|100.5|98.4|96.9|98.2|100|102|100.5|103|101.75|103.25|102.75|104|106.5|105|105|104.75|104.5|102.5|95.6|105.75|106|105.5|103|102|102.25|102|100.25|102.5|102.5|100.75|100.25|99.6|100.25|100|99|101.5|98.3|97|97.9|95.8|96.1|96.2|94.7|94.4|92|90|89.4|89.1|89.9|90.4|88.8||89.1|88.3|87.3|84.4|85|84.3|82.7|86.3|85.4|85.6|86.9|84.1|84.9|84.1|||83.4|82.6|82.3|81.6|81.2|79.8|77.9|77.9|79.1|78|77.3|78|78|76.6|78.2|76.7|78.3|79.2|77.5|78.5|79.8|81|81.4|81|81.1|80.8|80.2|80.6|80.2|80.2|83|82.1|82.7|83.9|83|82.5|81.2|81.6|81.5|81.4|81.7|81.9|81.1|82|83.5|84.1|82.7|78.1|79.7|80.6|80.6|79.9|80.7|81.2|79.7|78.5|80.5|79|74|72.8|71.4|70.1|70.6|71.5|70.2|70.4|65|66.1|70.1|69.4|69.2|69.1|70.2||69.6|68.7|67.6|67|69.9|69.8|71.7|73.5|72.1|71.8|72.6|71.8|73|73.6|74.3|73|71.9|70|70.1|69.5|69|70|69.4|69.7|71.5|70.6|69.7|69.1|70.4|69.2|67.4|62.6|61.9|62.5|62.2|61.3|60|60.8|60.2|61.3|63.2|63|65.3|65|62|58|58|58.3|59.4|56.4|57.2|55.6|57.1|56.3|57.2|58.4|60.1|59.5|57.9|55.7|55.4|54.8|54.8|56.8|55.8|55.4|58.1|60.1|60.9|61.8|61.2|62.7|61.8|61.8|65
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP|13.5|13.28|12.98|12.96|13.2|13.34|13.34|13.34|13.54|13.88|14.08|13.98|14.44|14.44|14.5|14.58|15|14.72|14.62|14.56|14.56|14.78|15.3|15.98|15.66|15.92|13.94|15.64|15.66|15.98|15.9|15.88|15.7|15.96|15.96|16.04|16.2|16.26|16.22|16.76|16.74|16.68|16.76|16.8|16.84|16.84|16.9|17.42|17.92|18.36|18.62|19.2|19.88|19.48|19.4|19.32|19|19.3|19.78|20.1|20.35|21|21.6|21.55|21|21.15|21.45|21.4|21.6|22.2|21.95|21.15|21.4|21.2|21|21.15|20.55|20.9|20.65|20.9|21|20.45|20.4|19.66|19.3|19.52||19.14|19|19|19.3|19.4|19.74|19.82|21.05|21.85|22.5|22.65|22.35|22|21.95|||22|22|23.4|22.5|22.15|21.55|26.5|27.3|26.6|26.5|26.45|26.4|26.9|25.8|26.8|26.25|26.35|26.5|25.9|26.85|27.15|27.05|27.1|27.75|27.7|27.55|28.35|28.55|28.5|28.65|29.35|29.5|30|30.5|30.85|31.8|31.65|31.5|31.9|31.65|32.05|31.95|31.5|32.8|33.1|33.55|33.55|33.45|34.9|35.2|35.8|35.45|36.15|36.9|36.65|37.25|38.1|37.95|37.9|36.3|34.6|33.8|32.45|31|31.3|32|32.1|30.7|29.85|29.55|30.2|30.45|30.9||31.15|31.25|30.6|29.9|30.15|32.4|33|33.3|31.85|31.25|31.7|31.75|32.75|34|35.4|34.95|33.9|33|32.85|32.45|32.95|32.85|31.6|31.15|31.85|32.4|32.3|32.6|33.1|33.15|31.2|30.05|30|29.7|28.95|28.55|28.05|27.45|27.3|27.5|27.75|27.65|27.15|25.4|24.8|23.4|22.2|22.55|22.65|22.5|22.8|22.9|23.95|23.25|23.55|23.75|24.3|24.2|24.65|22.55|22.45|22|21.65|22.5|22.7|22.8|23.85|24.7|24.2|24|24.05|25.05|24.75|25.1|25.65
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH|41.5|41.2|41.3|41.4|42.1|42.3|42.1|42.2|42.9|43|43.1|43.5|43.1|43.2|43.2|42.7|43.4|44.2|45|45|46.2|46.6|45.8|45.3|45.5|45.3|45.5|45.2|47.2|47|45.7|43.5|43.1|42.6|41.7|41.5|41|40.5|40.4|40.4|40.3|40.2|39.2|39.6|39.6|39.5|40.3|41.1|42|42.7|43|43.3|43.6|43.8|44.4|44.5|43.8|43.3|43.1|43.5|43.4|42.9|43.2|42.5|42.5|42.8|42.6|42.9|43.2|44.2|43.9|44.4|44.8|44.9|44.4|44.8|46.3|46.5|46.3|46.2|46.6|46.4|46|46|46.6|46.4||45.6|45.3|45.7|47.4|48|48.5|50|50|50.4|50.4|50.4|49.7|50|49.8|||49.4|48.8|49|49.6|49.7|50.3|49.9|49.8|49.85|51.9|52.1|52.5|53|52.8|53.3|53|53.4|53.5|52.2|53|54|54.2|54.5|54.9|54.2|53.9|53.9|54.1|54|54|55.3|55.2|56.4|57.6|56.2|56.7|57.2|57.8|57.8|57.9|58.3|58.7|58.9|58.8|58.6|58.2|58.1|58|58.2|59.3|59.3|59|59.4|59.3|59.3|59.4|60.3|59.6|59.5|58.7|57.5|57.1|56.8|57.7|57.5|57.3|57.2|56.9|56.3|56.3|55.9|55.8|56.3||56.6|57|56.8|55.7|56.7|57|57.8|59.1|58|57.8|58.6|58.4|58|59.1|60.2|59.7|60|60.1|59.3|58.9|59.9|59.9|59.3|58.7|57.6|57.4|57.2|58.6|60|60.1|59.4|57.5|57.7|56.8|56.9|57.3|57|57.8|58.6|56.9|55|55.4|55.4|54.8|54.5|53.9|53.8|55.2|55.4|54.8|54.5|53.5|54|53.5|54.5|55|55|54.6|53.8|53.2|54|53.6|54|54|54|54.6|55.3|56.9|56.4|55.1|53.4|54|55|56.5|56.8
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH|42.95|44.1|43.5|44.06|43.54|43.48|43.57|44|43.99|43.29|43.5|42.81|40.17|40.1|39.79|39.15|39.18|38.94|38.27|38.67|39.14|39.2|38.98|39.08|38.57|37.84|37.74|38.23|38.45|38.49|38.09|38.02|37.78|36.99|36.33|36.31|35.61|35.37|34.85|35.48|35.92|35.71|35.9|35.59|35.76|35.45|35.43|35.27|36.45|37.2|37.33|37.42|37.28|38.16|38.3|38.25|37.47|37.27|36.78|37.02|36.76|37.04|37.14|36.48|36.13|36.74|37.15|36.45|36.9|37.18|38.57|38.7|38.74|38.4|37.8|38.33|38.5|38.03|38.66|41.54|41.5|42.17|41.93|41.4|41.42|42.07||40.82|41.02|40.19|40.64|41.46|41.15|41.54|42.45|43.27|43.45|43.62|42.47|42|42.09|||41.9|41.48|42.38|42.03|43.6|42.69|42|41.6|41.5|41.14|41.21|41.1|40.85|38.9|39.98|38.47|38.14|39.28|38.88|39.32|39.21|39.91|40.28|40.2|40.42|39.98|40|39.59|40.2|39.76|40.61|40.05|39.94|40.33|40.12|40.44|40.37|40.23|39.78|39.42|40.19|40.27|40.25|40.32|40.44|39.93|38.56|38.32|38.05|38.46|38.23|37.65|37.16|36.42|35.94|36.06|37.13|36.7|36.93|35.72|34.53|34.19|35.09|34.75|33.63|33.98|33.11|32.69|32.56|32.89|32.45|32.77|32.77||32.7|32.91|33.2|32.67|33.33|33.42|34.42|35.72|35.55|35.29|35.08|34.17|34.77|35.08|36.24|36.03|35.24|33.68|33.96|34.69|35.43|35.46|34.42|34.1|34.47|35.42|35.45|35.96|37.21|36.73|35.97|33.4|36.14|35.02|34.55|33.94|33.8|34.88|35.03|34.79|35.71|35.6|36.55|34.78|33.87|33.07|33.6|33.38|35.03|34.29|33.91|32.57|34.09|34.77|35.23|35.76|38.15|38.32|38.02|36|35.55|35.24|35.5|36.76|35.77|34.95|35.73|36.68|37.67|37.75|38.27|39.92|40.12|41.3|41.96
03280|940925|/equities/biofrontera-ag|DAXTECH|6.855|6.8062|6.5135|6.7086|6.3427|5.7328|5.867|6.0012|5.9524|6.5867|7.7088|7.7088|8.1236|9.075|9.0994|8.9042|9.0262|9.1482|9.0262|9.0506|9.9532|9.7092|9.9288|10.124|10.4899|10.5631|10.5631|10.2459|9.88|10.1483|10.3923|10.807|10.002|10.002|10.1971|10.685|9.8312|9.4409|9.4165|9.5873|9.5141|10.0996|10.3679|10.3191|10.7338|11.0754|11.0754|11.1485|10.9778|10.7582|10.7338|10.002|9.88|10.002|10.124|10.0996|9.6361|10.3679|11.0022|12.1487|11.8316|11.5877|11.0998|11.4169|12.1975|12.5635|12.8684|13.1124|12.6244|13.2953|13.7222|13.7222|13.7222|13.9052|14.0272|12.9294|12.7464|12.6854|12.9294|13.7832|14.2711|14.2101|14.0882|14.0272|13.6612|14.637||14.0272|14.759|14.2711|15.3689|15.003|14.637|14.82|14.0272|14.0272|14.0272|13.7222|13.4173|14.0272|13.4173|||14.0272|13.4173|13.4783|13.4173|13.8442|14.1491|13.6612|14.2711|14.3931|14.637|15.6738|15.4909|15.4909|15.8568|15.7958|15.6738|15.7958|15.5519|15.6738|15.7958|15.4909|15.4909|15.4909|15.8568|15.6128|16.0398|15.8568|15.7348|15.6738|15.9178|15.9788|15.8568|15.7348|15.7348|15.7958|15.7958|15.4909|15.4909|15.4909|15.9788|15.9788|15.2469|15.3079|15.4909|15.2469|14.942|16.4667|16.7106|16.3447|16.3447|16.4667|16.9546|17.1985|16.9546|17.0765|17.3205|17.1985|17.3205|17.1985|17.3205|17.6864|17.4425|17.7474|17.6254|17.5644|17.5035|18.0524|17.2595|17.8084|17.8084|17.8084|18.1743|18.1743||18.4183|18.6622|18.7842|18.9672|19.1501|19.0891|19.1501|19.0891|19.3941|19.2111|19.2721|19.2111|19.2111|19.2111|18.9062|19.2111|19.2111|19.2111|19.0891|19.0891|19.0891|19.1501|19.1501|19.1501|19.3941|19.2721|19.2111|19.2111|19.2111|19.1501|19.0891|19.1501|19.1501|19.1501|19.1501|19.1501|19.0891|19.0282|19.0891|19.0282|19.4551|18.7865|18.6698|18.6698|18.7282|18.6698|18.6698|18.7282|18.9032|19.1366|19.0199|19.1366|19.1366|18.6698|18.6698|18.3781|17.5613|17.0946|16.8612|16.8612|16.1027|16.0444|15.2859|15.636|15.636|13.8857|15.8694|15.9277|15.8694|15.8694|16.1611|15.9277|16.1027|15.9277|15.811
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH|21.1|21|21|20.7|20.6|19.75|21|20.8|21|20.8|20.3|20|19.5|20.2|21|21.7|21.5|20.9|21.4|21.6|21.3|21.8|22.1|23|23|23|23|23.4|22.4|22.6|22.8|22.5|23|23|23|23.4|23.4|23.6|23.8|23.5|23|23|23.2|23.2|24.4|24.3|24|23.9|24.2|24.2|24.2|22.4|22.8|22.2|22.3|21.8|21.2|21.5|22.2|21.5|21.4|20.6|20.5|21.5|21.6|21.2|21.4|21|21.3|21.2|21|21.3|21.1|21.1|21.5|21.6|21.8|22.1|21.8|22.7|22.3|22.4|22.3|22.7|22.5|22.3||22.8|22.8|22.7|22.2|23.2|22.7|22.9|22|21.7|21.6|23.1|22.4|22.4|22|||21.7|21.5|22|22.1|22.1|21.8|21.6|21.1|22.4|22.5|22.9|22.5|22.5|22.1|23.5|23|23.5|23.4|22.7|24.8|25.2|24.9|24.5|24|23|23|23.3|23.1|23|22.9|23|22.8|22.7|22.9|20.9|19.35|19.2|18.7|19.5|19.4|19.8|19.6|19.7|19.7|19.85|20|19.4|20.1|19.95|19.75|19.8|19.7|19.5|19.55|19.75|20.2|20.3|20.3|20.5|20.5|20.4|20.1|20.2|20.7|22.2|22.2|21.8|22|21.8|21.5|21.8|22.1|22.3||20.8|22.8|23.1|22.6|23|23|22.8|23.1|24.5|24.1|25.4|23.7|23.7|24.1|24.1|22.8|23.4|22.9|24.3|24.4|24.3|21|19.75|20.2|19.5|19.4|19.95|19.55|18.45|17.6|16.5|15.2|15.95|16.05|15.85|15.8|16|16|15.95|15.8|15.6|15.95|15.7|15.3|15.2|14.25|13.9|14.1|14.3|13.8|13.5|13.8|14|14.25|14.15|14.1|14.4|14.55|15|15.2|15.5|15.95|16.5|17|17.5|16.8|18.45|18.25|18.5|18.55|18.45|18.25|18.55|18.45|18.25
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP|24.3|24.3|23.98|24.04|23.68|23.18|23.08|23.28|23.62|23.64|24|24.4|24.18|24.4|24.42|23.84|23.62|23.58|23.26|23.54|25|25.86|25.74|25.58|25.42|25.24|25.32|25.42|25.52|25.56|25.58|25.84|26.26|25.9|25.3|25.48|25.86|25.82|25.94|26.7|27.6|27.6|27.44|27.22|27.4|26.88|27.14|28.12|28.04|26.96|27.04|27.54|27.5|27|27.9|27.9|27.26|27.26|26.92|27.28|27.28|28.06|28.42|28.42|28.5|28.8|29.1|28.52|28|28.08|29.04|28.78|29.04|28.32|28.3|28.46|28.78|27.32|29.22|31.46|31.78|32.68|32.32|31.84|31.64|32.04||31.88|30.96|30.3|30.08|30.34|29.92|29.94|30.18|30.46|30.78|30.5|29.42|29.22|29.54|||29.26|29.9|30.16|29.98|29.78|28.72|31.18|31.44|31.9|32.1|33|33.1|32.6|31.22|32.76|32.22|31.7|32.5|32.02|32.28|32.78|33.62|34.4|34.2|34.08|33.2|33.32|32.64|32.84|32.86|33.6|33.28|33.5|33.4|33.2|33.14|33.04|32.86|32.38|32.38|32.02|30.22|29.98|30.48|30.84|31.18|29.84|31.2|31.4|31.34|31.9|31.92|32.46|31.98|31.3|31.36|32.4|33.14|33.3|32.84|31.46|31.38|30.54|29.96|29|29.3|28.58|28.2|27.56|27.36|26.98|27.2|27.28||27.16|27.26|27.36|26.66|27.54|27.72|29|29.8|29.1|29.06|29.34|28.92|28.62|29.1|30.3|29.66|29.14|28.24|28.44|28.76|29.98|29.26|29.04|28.26|28.04|27.56|27.72|27.38|27.78|27.92|27.56|25.94|26.96|26.3|25.46|25.02|24.62|25.3|24.84|24.6|24.58|25.9|27.24|26.76|26.24|25.74|25.7|25.94|25.76|24.54|24.48|23.58|24.42|24.66|24.12|24.52|25.3|25.08|25.4|23.72|23.44|23.04|23.52|24.3|23.56|23.74|24.6|25.28|25.96|26.58|26.34|27.28|27.6|28.1|29.14
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH|90.42|87.9|86.06|87.42|87.84|88.76|88.44|88.36|89.8|91.48|91.28|92.76|94.58|95.52|95.76|96.88|95.68|94.26|99|100.85|103.4|104.05|102.6|103.1|101.9|101.05|101|100.1|100.9|100.2|98.5|99.48|102.2|102.7|100.4|98.86|96.92|97.72|98.72|98.78|98.66|97.68|96.5|96.36|96.2|96.58|101.95|103.4|103.4|104.8|106.05|109.45|111.1|109.65|110.3|110.15|109.85|108.5|107.6|109.25|110.15|110|109.35|105.35|104.15|106.85|107.15|106.8|105.8|105.65|108.25|108.45|109.3|108.95|108.2|110.65|112.4|111.55|110.8|110.2|109.55|119.35|119.95|119.1|119|119.55||119.85|121.35|121.6|122.25|123.1|119.4|116.6|111.45|123.75|125.95|126.35|126|126.6|125.6|||125.5|123.2|124.8|124.2|124.55|121|123.15|127.05|133.6|132.05|131.2|131.25|127.6|134.35|136.5|132.95|133.45|135.95|132.8|134.4|132.8|132.6|133.2|132.85|132.15|127.65|125.95|125.6|129.5|129.4|130.35|128.8|130.6|131.4|132.3|134.95|132.8|132.2|129.9|127.95|129.75|132.45|132.7|137|137.9|133.35|131.3|130.4|130.25|130.55|130.5|127.6|131|130.25|131.05|131.2|135.6|133.65|134.3|129.6|128.85|128|125.2|121.25|116|118.1|117.25|117.45|117.2|117.9|116|116.35|115.25||115.35|115.65|115.55|114.5|116|116.85|120.1|123.8|124.05|120.6|111.3|123|123.5|124.5|128.6|128.8|131.45|126.55|126.35|129.35|131.75|131.1|129.2|127.4|128.65|129.05|129.8|130.95|132.6|132.4|128.9|116.9|120.15|118.2|118.75|118.05|117.45|121.75|122.25|120.8|117.75|118.35|119.55|115.9|114.7|112.9|112.25|113.2|119.4|115.05|113.35|109.1|113.95|112.7|112.8|113.9|115.2|114.7|109.55|105.3|103.6|102.5|101.75|104.35|104.9|104.55|107|110.65|110.05|111.4|111.75|115.6|115.7|116.85|124.75
03284|19787|/equities/cenit-ag|DAXTECH|13.5|13.25|13.5|13.05|13.1|13|13.15|13.45|13.35|13.25|13.4|13.2|13.15|12.9|13.05|12.95|12.75|12.65|12.7|12.35|12.8|12.55|12.55|12.7|12.75|12.75|13|12.95|13.05|12.45|12.3|12.35|12.6|12.5|12.35|12.55|12.45|12.55|12.5|12.5|12.75|12.65|12.75|12.85|12.8|12.75|12.95|13.15|13.3|13.15|13.4|13.1|13.45|13.3|13.25|13.4|13.4|13.4|13.25|13.35|13.4|13.4|12.95|12.6|12.35|12.75|12.95|12.75|12.8|12.9|12.95|12.85|12.95|12.85|12.9|13.05|13|13.8|13.85|13.8|13.8|14.35|14.45|14.9|14.75|14.85||14.95|14.75|14.75|14.8|14.75|14.4|14.5|14.2|13.85|13.8|13.9|13.9|13.3|12.85|||12.55|12.65|13.2|12.95|12.65|12.75|13|12.95|12.65|13.1|13.25|13.15|12.75|12.5|13.05|12.95|12.9|12.8|11.65|12.45|12.75|12.2|13.25|12.95|12.75|12.9|12.75|12.85|12.75|12.85|12.85|12.65|12.75|12.85|12.9|12.75|12.75|12.75|12.65|12.45|12.45|12.4|12.8|12.6|12.6|12.3|12.4|12.1|12.4|12.7|12.9|12.8|12.75|12.5|12.45|12.4|12.7|12.4|12.35|12.55|12.4|12.4|12.2|12.15|12.2|12.1|12.1|12.35|11.95|12|12.35|12|12.25||12.2|12.2|12|12.05|12|12.05|12.1|12.25|12.4|12.25|12.2|12.1|12.3|12.6|13.25|13.25|12.45|12|11.8|12.05|12|12.1|13|13.35|13.35|14|14.15|14.2|14|14.3|13.9|13.9|13.8|13.7|13.6|13.6|13.65|13.8|13.3|13.05|13.35|13.25|12.9|12.8|12.65|12.8|12.95|12.85|12.9|12.8|12.8|12.75|12.8|12.75|12.9|12.9|12.9|12.8|12.1|11.3|12.5|14.6|14.6|14.5|14.8|14.9|15.1|15.25|15.35|15.55|15.1|15.85|16|15.95|15.6
03285|1174682|/equities/cherry-ag|DAXTECH|4.935|4.855|5.09|5.08|5.28|5.36|5.36|5.09|5.08|5.39|4.95|4.9|4.72|4.75|4.445|4.58|4.635|4.4|4.44|4.455|4.44|4.47|4.37|4.17|3.84|3.74|3.675|3.53|3.58|3.69|3.785|3.76|3.71|3.795|3.69|3.72|3.695|3.69|3.665|3.76|3.79|3.77|3.825|3.51|3.54|3.62|3.65|3.65|3.42|3.46|3.645|4.055|4.32|4.565|4.555|4.405|4.44|4.445|4.37|4.355|4.39|4.43|4.365|4.395|4.42|4.33|4.33|4.15|4.145|4.27|4.32|4.425|4.31|4.29|4.185|4.32|4.28|4.615|4.655|4.66|4.64|4.455|4.275|4.36|4.4|4.4||4.45|4.42|4.605|4.63|4.635|4.6|4.655|4.78|4.925|4.94|5.11|5.25|5.4|5.46|||5.5|5.37|5.7|5.63|5.44|5.49|5.3|5.3|5.36|5.36|5.22|5.28|5.7|6.47|7.1|7.18|7.1|7.14|7.09|7.42|7.86|7.87|8.05|7.74|7.76|7.67|7.61|7.37|7.38|7.7|7.65|7.72|7.85|7.51|7.36|7.31|7|6.81|6.8|6.71|6.76|6.34|6.31|6.46|6.43|6.59|6.54|6.86|6.9|7.02|7.16|7|7.3|7.24|7.38|7.21|7.68|7.72|7.74|7.76|7.6|7.92|7.7|7.9|7.91|7.96|7.7|7.6|7.27|7.49|7.1|7.13|7.11||7.07|7.06|6.97|6.94|6.95|6.71|6.73|6.63|6.5|6.46|6.17|6.35|6.33|6.59|6.88|6.96|7.06|6.96|6.81|6.52|6.89|6.82|6.92|6.87|7.09|7.03|6.8|6.7|6.16|5.93|5.64|5.57|5.48|5.15|5.05|5.2|5.19|5.14|5.17|5.19|5.2|5.2|5.2|5.09|5.12|5.03|5.07|5.13|5.1|5.1|5.03|4.9|4.945|4.98|5.14|5.13|5.44|5.66|5.45|5.26|5.22|5.13|5.15|5.32|5.09|5.04|5.47|5.7|5.73|5.85|5.71|5.83|6.56|6.64|6.87
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.82|3.1|2.97|3.595|3.135|3|2.96|2.88|2.88|3.06|3.03|3.62|3.625|3.705|3.78|3.63|3.61|3.625|3.6|3.75|3.9|4|3.55|3.405|3.3|3.575|3.54|3.445|3.56|3.69|3.8|3.805|4.045|3.61|3.45|3.77|4.62|4.54|4.55|4.25|5.88|6.56|6.65|6.3|6|7|4.77|4.25|3.74|3.46|3.2|3.1|2.555|2.5|2.605|2.56|2.475|2.475|2.31|2.17|1.882|2.43|2.455|2.65|2.9|3.14|2.84|2.615|2.045|1.676|1.712||1.764|1.684|1.024|0.83|6.13|6.74|7.01|6.38|6.01|6.31|6.1|6.13|6.5|6.74|7.12|7.51|7.72|7.08|6.89|7.45|8.6|8.71|9.37|8.91|8.46|7.57|7.44|7.35|6.25|5.42|4.805|4.15|4.34|4.605|4.505|4.475|5.42|6.3|7.65|8.16|8.46|8.6|8.6|8.23|8.45|8.2|8.3|8.21|8.29|8.18|8.1|8.5|8.51|8.66|8.63|8.65|8.63|8.52|9.42|9.12|8.82|8.98|9.06|9.92|10.92|10.72|12.3|12.6|14.52|15.5|15.78|16|18.44|18.32|18.9
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP|40.5|41.8|41|41.02|41.48|40.74|40.72|40.22|40.68|42.06|42.4|42.82|42.64|41.84|43.98|45.56|45.28|44.98|44.54|45.2|45.68|45.44|45.44|46.56|46.46|46.96|47.2|46.64|46.68|47.7|47.38|47.08|47|46.54|45.14|44.58|44.6|44.44|43.98|43.5|45.04|44.48|44.84|44.58|44.08|44.36|45.64|45.94|44.74|44.84|44.12|44.56|45.02|44.44|44.8|46.68|44.84|48.4|48.7|49.8|49.84|50.35|49.54|49.7|49.48|49.46|50.15|48.84|49.1|49.04|50.5|50.8|51.15|50.15|50.15|49.72|48.52|48.32|47.86|46.16|46.92|47.68|48.24|48.56|48.04|48.76||49.14|48.86|49.02|48.78|49.8|48.58|48.6|48.92|48.56|49|48.34|48|47.82|47.08|||46.54|46.4|46.58|46.18|46.32|45.98|45.24|45.32|45.58|45.4|45.92|46.04|46.9|44.88|45.92|44.42|43.28|43.28|42.64|42.72|43.82|44.06|44.1|44.34|44.64|44.24|44.74|44.92|46.26|46.34|46.6|46.26|46.44|46.82|47.02|47.78|47.36|47.5|46.86|46.68|45.2|44.66|44.28|44.12|44.22|44.2|43.18|40.6|41.08|41.1|41.98|41.46|41.58|41.22|39.9|39.94|41.78|41.04|39.92|38.06|37.74|37.96|38.1|37.8|36.2|37.12|36.98|36.54|36.08|35.98|34.96|35.3|35.88||35.76|36.16|36.4|35.5|36.2|36.2|37.76|38.54|37.86|38|38.04|37.18|36.34|36.5|37.1|36.38|36.54|34.54|34.34|35.78|35.3|35.32|34.76|35.1|35.16|36.06|35.76|35.9|37.98|37.82|38|35|35.02|35.06|34.2|33.18|30.56|31.34|32.14|31.82|31.62|36.36|36.72|35.72|35.38|34.9|34.54|35.04|34.86|33.14|33.28|31.7|32.92|33.24|33.58|34.68|35.78|36.5|35.84|34.18|34.24|34.08|34.86|36.22|35.32|35.58|37.18|37.96|38.42|38.78|39.26|40.62|40.66|40.84|41.34
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|8.56|8.46|8.24|8.2|8.2|8.26|8.26|8.3|8.56|8.72|8.75|8.75|8.82|8.88|8.85|8.75|8.93|8.92|8.98|8.98|9.15|9.1|9.07|9.03|9.08|9.12|9.13|9.11|9.31|9.24|9.05|9.12|9.24|9.53|9.3|9.9|9.95|9.76|9.58|9.47|10.18|10.18|9.92|9.86|9.82|9.79|9.65|9.7|9.76|10|10.04|10.14|10.22|10.16|10.12|10.16|10.12|10|10|9.99|9.8|9.83|9.26|9.18|9.43|9.64|9.74|9.93|9.96|10.12|10.22|10.14|10.34|10.3|10.2|10.3|10.28|10.26|10.2|10.32|10.4|10.54|10.46|10.3|10.3|10.44||10.32|10.32|10.3|10.3|10.38|10.3|10.36|10.44|10.52|10.42|10.72|10.22|11.2|11.26|||11.26|11.26|11.44|11.34|11.26|11.28|11.1|11.06|11.14|11.04|11.26|11.42|11.48|11.04|11.24|11.02|11.22|11.36|11.28|11.6|11.84|11.76|11.76|11.68|11.7|11.56|11.6|11.48|11.46|11.44|11.56|11.38|11.54|11.66|11.68|11.82|11.76|11.82|11.68|11.64|11.9|11.86|11.86|11.86|12.02|12.1|12|11.72|11.92|11.94|11.68|11.52|11.78|11.94|11.88|12.04|12.12|12.36|12.48|12.58|12.62|12.5|13.5|13.38|13.8|13.62|13.18|12.78|12.62|12.8|12.52|12.54|12.76||12.62|12.92|12.78|12.64|12.84|12.72|12.76|13|13.16|13.3|13.54|13.68|13.6|14.12|14.22|14.32|14.58|14.04|14.12|14.36|14.56|14.7|14.94|14.94|14.8|14.78|14.84|15|15.14|15.14|15.3|14.78|14.98|15.06|15.18|15.4|15.38|15.56|15.6|15.46|15.5|15.48|15.02|15.1|15|15.2|15.06|14.78|15.14|14.12|13.42|12.12|12.98|12.12|12.12|12.4|12.6|12.52|12.74|12.2|12|11.96|12.08|12.14|12.16|12.26|12.86|13.2|12.94|12.9|15.02|15.18|15.32|15.46|15.76
03289|19797|/equities/data-modul-ag|DAXTECH|51|52|51.5|51|50.5|50|50|50|50|50|50|51|53.5|54.5|53|53.5|54|53.5|56.5|56.5|56|56.5|57|56|56|57|56|56|55|55|56|55|58|58|58.5|57|58|58.5|58.5|59.5|59.5|59.5|59|58.5|57.5|58|56|56|60|60|60|60|60|60.5|60.5|60.5|61.5|61.5|61.5|61|61|61.5|61|61|61|61.5|61|61|61|61|61|61.5|61|61.5|61|60|62.5|62|63|61|62|63.5|63.5|62.5|63.5|62.5||62.5|60|59.5|59.5|59.5|61|60.5|60|59.5|59.5|59.5|59|59.5|59|||59|59|59|58.5|60|58|58.5|57|58|58|58.5|58|56.5|56|56|56.5|56|57|56|58|57|57|58.5|59.5|58.5|58.5|59|58|57|56.5|56|56|57.5|57.5|59|59|58|59|59|58|58|57.5|58.5|58.5|58|57|58|58|57.5|57.5|57.5|57|57.5|56.5|56.5|56|57|55|55|54.5|54.5|54.5|54.5|55|56|56|56|56|55.5|54|54|54.5|55.5||55.5|55|54|53.5|53|54|54|55|54.5|55|55|54.5|54.5|54.5|55|54|56|55.5|55.5|55.5|55.5|54.5|54.5|56|55.5|56|54.5|54.5|55|55|55|55.5|55|55|56|54|57|57|57.5|54.5|54.5|55.5|54.5|54.5|53|52.5|51|51.5|52.5|52.5|52|51.5|51.5|51.5|51.5|51.5|52.5|53|53|53|53|52|53.5|53.5|53.5|53|53.5|54|54.5|52|55.5|55.5|56|55.5|56
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH|20.9|20.9|21|21|21.3|21|21|20.9|20.9|21|20.9|20.7|20.5|19.55|19.4|19.5|19.7|20.2|21.2|22|21.8|22.2|21.8|22|21.8|22.3|22.2|20.8|22|21.7|22.7|23|23.1|23.8|23.4|23.1|23.1|23.4|24|23.4|22.8|23|22.6|23|23|22.7|22.8|22.6|22.8|22.8|23|22.4|22.2|21.5|20.9|20.4|19.1|19|18.8|18.5|18.75|17.45|16.45|19.55|19.1|19.5|20.1|19.85|20.2|20.3|20.2|19.7|19.95|19.8|19.2|19.15|19.4|19.4|19.85|19.95|19.8|19.8|19.25|19.3|19.35|18.85||19.05|19.15|19.2|19.25|19.4|19.45|19.85|20.4|20.7|20.6|20.5|20.5|20.5|20.5|||20|19.35|19.75|20|19.84|19.6|18.9|18.84|18.72|18|17.92|17.82|17.58|17.06|17.7|18|18.2|18.24|18.22|18.3|18.34|18.38|18.34|18.08|18.1|18|18.02|18.02|17.98|18.12|18.22|18.3|18.22|18.26|18.2|18.2|18.34|18.12|18.3|19.16|19.26|19.34|19.42|19.32|19.62|19.56|19.18|20.25|20.7|21|21.1|21.05|20.85|20.5|21.2|21.65|22.15|21.35|20.5|19.66|19.52|19.4|20.8|20.6|20.55|20.45|20.2|19.6|19.38|19.2|19.64|19.9|20||19.84|19.42|19.1|19.2|19.76|19.8|19.8|20.1|19.88|20.05|19.82|19.5|18.9|18.8|18.8|18.22|18.3|18.3|18.1|18.26|18.02|18.3|18.24|18.42|18.5|18.62|18.3|18.1|18|17.9|17.92|18.3|18|18.5|17.52|17|16.7|16|15.72|15.5|15.46|15.4|15.22|15.22|14.9|14.9|15.3|14.98|14|13.58|12.48|12|13.32|13.32|13.66|13.7|13.9|13.84|13.92|13.82|14.5|14.68|14.98|17.3|17.52|17.9|17.9|18.1|18.1|18.34|18.5|18.8|18.74|18.46|18.3
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH|37.6|37.6|37.5|37.4|38.7|37.3|37.2|36.4|38|38.4|39|38.5|38.5|39.5|39.1|39.6|39.3|39.3|39.3|39|39.9|40.4|40.5|40.3|40.1|39.5|40|39.9|39.2|39.8|39.9|39.7|39.6|39.8|40.2|39.9|38.6|37.9|37.6|37.4|37.4|37.3|37.5|37.5|37.3|37.3|37.1|37.6|37.8|37.9|37.8|38.9|38.9|38.9|38.8|38.5|38.8|38.4|38.4|38.4|38.4|38.3|38.3|38.4|38.5|38.9|38.9|38.6|38.6|38.6|38.9|38.5|39.1|39.3|39.1|39.6|39.2|39.2|39.1|39|39.3|39.7|40|39.4|40.2|40.6||41.7|40.6|40.5|40.2|39.7|39.3|39.6|39.6|39|37.7|38.3|38.4|37.9|38.1|||37.2|37.6|38.2|38|37.9|37.85|37.35|37.3|37.7|37.2|37.85|36.75|36.95|36.85|37.8|38.1|38.65|38.9|37.75|39.2|39.8|39.2|38.95|36.7|36.5|36.6|36.45|36.4|36.9|36.2|36.8|36.6|36.55|37.15|37|37.85|38.25|38.05|37.75|38.05|38.05|38.7|37.85|37.65|38.2|37.85|37.1|36.5|36.95|37.1|37.25|37.15|37.6|37.4|36.65|37.05|36.25|36.5|36.5|36.05|36.15|35.55|37.7|37.7|36.8|36.8|37.05|36.5|36.25|35.35|34.85|35.6|35.8||34.45|34.1|34.1|33.8|34.05|34.1|33.7|34.9|35.25|36.3|37.45|37.8|38.4|38.55|39.15|38.4|38.5|38.4|38.5|38.5|38.5|37.75|37.15|36.75|36.2|36.55|36.65|36.3|36.7|36.6|36.7|36.25|36.2|36.2|36|36.1|36.25|36.4|36|36.35|36.1|36.25|37|36.5|36.25|35.8|35.9|36.3|35.95|35.9|37.45|36.95|37.15|36.5|36.6|37.3|37.2|37.5|37.5|37.2|37.65|37.35|37.4|37.6|38|38.2|37.7|37.75|37.8|36.5|37.35|39.15|39|39.8|39.1
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP|45|44|44.55|44.55|44.7|45.05|45.45|45.35|46|45.9|45.6|45.3|44.9|45.3|45.2|44.85|45.05|44.65|44.1|44.25|45|45.5|45.4|45.45|45.3|44.3|44.8|45.1|44.4|44.15|44.9|45.35|44.5|45.7|46.45|46.8|45.05|43.25|42.95|42.8|42.95|43.2|43.4|43.4|42.75|42.75|42.75|43.45|43.85|44.15|43.55|44.65|45.1|45.1|45.2|44.05|44.95|44.45|43.6|43.35|43.35|43.5|42.1|41.95|43.35|44.5|45|44.5|45.1|45.75|46.8|46.85|46.95|47|47.2|47.9|47|46.75|47.1|47.5|47.5|48.1|48.15|48.85|49.45|48.95||50.2|49.15|47.85|45.4|44.9|44.45|44.05|43.8|42.3|42.15|42.15|41.1|41.2|40.65|||41.1|41.3|41.9|42.25|41.8|41.5|40.75|40.8|41.1|40.3|39.85|39.6|40.4|40.4|41.45|41.25|42.3|43.25|42.05|41.65|41.9|42.1|42.2|41.45|41.2|41|40.8|40.75|41.05|40.5|41.1|41.3|42.3|42.2|41.9|42.25|41.85|41.25|41.4|41.2|42.25|42|41.05|41|41.4|42.2|41|40.65|41.9|42.65|42.35|42.35|43.4|43.1|42|41.7|41.85|40.3|40.45|40.15|39.7|39.35|42.4|43.3|42.6|42.75|42.95|41.95|41.8|41.75|40.9|40.45|40.55||39.95|39.55|38.85|38.55|39.05|39.6|39.9|40.95|40.85|41.1|41.5|41.5|42.05|43|43.7|43.7|43.15|42.4|42.1|42.1|42.2|42.2|41.7|41.3|42|42.45|42.45|42.75|44.25|44.85|42.95|41.1|41.1|40.7|40.25|41|40.8|41.85|41.15|40.65|39.85|40.6|41.15|40.25|39.9|39.7|39.55|39.45|39.7|38.45|41.35|40.45|40.55|41.05|42.05|42.15|43.15|42.45|42.8|41.65|41|39.3|38.2|39.1|39.45|40.55|43|43.3|44.45|44.75|45.65|46.5|46.35|47.35|47.65
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP|32.48|31.9|31.8|31.9|32.02|31.98|31.76|31.98|32.24|32.04|32.46|33.48|32.62|31.72|31.96|32.02|33|32.84|33.02|33.08|35.14|36|35.84|35.68|35.18|35.58|35.76|35.52|36.2|36.62|36.26|36.9|35.8|34.68|34.4|34.08|34.24|34.24|34.34|35|35.52|34.62|35.7|35.58|35.6|35.62|36.38|36.6|36.4|36.9|37.42|37.46|38.96|38.72|39.3|39.3|38.9|38.38|38.4|39.3|39.52|40.1|40.32|39.62|38.08|41.66|43.7|42.16|44.22|44.22|46.46|46.9|48.18|48.6|47.68|49.06|48.56|48.18|47.84|46.9|46.52|47.18|47.46|46.24|46.42|46.86||46.22|45.8|44.9|45.2|44.58|43.18|42.86|43.06|43.44|43.22|43.18|42.8|42.68|42.5|||43.36|42.7|42.8|41.6|40.34|41.2|50.1|49.84|54.5|53.7|55|55.6|55.55|52.75|53.9|52.75|52.3|52.35|50.35|53.5|57.35|56.05|57|55.8|53.6|51.3|52.95|53.35|53.1|53.2|54.85|54.75|55.1|54.55|54.1|54.9|55.65|55.8|55|54.55|56.2|56|55.1|54.35|53.95|53.85|53.2|52.7|52.5|53.05|53.9|53.15|53.25|53.95|52.75|52.45|53.9|50.7|51.4|49.22|47.52|47.74|45.18|45.06|43.58|44.6|45.3|46.84|46.84|46.4|45.28|44.9|45.84||45.6|46.32|47.02|45.8|47.5|47.1|48.22|49.7|49.4|49.24|49.5|49.18|48.26|47.54|54.35|55.05|54.25|52.7|52.55|54.55|55.2|52.4|50.05|50.8|50.3|48.42|49.3|49.8|49.46|49.2|47.68|44.5|40.28|39.66|37.84|37.66|37.36|39.24|39.8|39.52|39.06|39.56|39.5|38.32|37.76|37.08|36.76|36.88|37.58|36.26|35.94|33.68|34.72|34.12|35.1|36.24|36.9|36.32|35.8|33.76|33.22|32.84|32.98|33.54|33.02|32.74|33.86|34.22|33.8|34.4|36.52|37.2|36.4|36.48|38.12
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH|16.75|16.6|16.7|16.55|16.9|17|17.05|17.15|17.35|17.55|17.45|17.8|17.45|17.3|17.1|17.75|18.2|17.5|18.7|18.2|18.75|18.9|18.95|18.95|18.4|18.6|18.8|19|19|19.15|20.5|20.8|21|21|21|21.2|21.4|22|21.7|21.2|21.3|21.4|21.7|21.7|21.5|21.5|21.5|21.7|22|22.2|22.1|22.2|22.2|22.1|23|23.6|24.5|24.8|25|25.2|25.1|25.1|25.5|25.4|25.1|25.1|26.8|26.4|27.3|28.9|28.7|28.8|28|29.4|29.7|29.5|29.5|30.7|32.6|34.4|31.9|28|28.5|28|28.4|30||30.2|28.5|28.5|32.5|32|45|50.2|51.6|50.2|48|46.9|46.4|46|46.3|||46.3|46|46|45|45.5|45.8|45.4|45.5|45.5|45.2|45.3|45.2|45.3|45.5|45.2|44.8|44|43.1|42.5|44|44.7|44.7|43.7|44.7|44.7|43.4|41.8|41.9|41.6|43.4|44.6|44.2|43.7|39.8|38.5|33.5|34|33.9|33.8|34.4|34.9|34.8|34.4|33.7|33.6|33.5|34.5|33.6|33.8|33.4|34.3|34.4|34.3|34.5|34.4|34.3|36|35.1|33.6|32.9|32.3|32|31.2|31.1|31.2|30.6|31.4|31.2|31.2|30.5|30.6|30.4|31||31|30.6|30.5|30.4|30.3|31|30.1|30.2|31|31|30|30.7|31|31.4|31.1|31.2|32.3|33.4|34.1|33.5|33.8|35.1|35.2|35.6|33.9|33.5|31.5|32.2|32|32.3|31|29.6|29.6|29.7|29.9|29.4|29.6|29.4|29.6|29.4|28.7|29|29.2|26.9|26.7|26.9|26.9|26.9|26.4|26|26.4|26|26.4|25|26.5|26|26.1|25.9|25.3|25|24.8|25.2|25.2|26.4|25.8|26.2|27.3|27.2|28.4|28.4|27.9|28.5|28.9|30.1|30
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP|64|64.5|64.3|65|65.8|68|67.4|66|68.8|67.5|67.5|67.3|68.1|70.1|70.5|70.2|71.6|76|76.6|79.5|80.1|79.1|78.9|73.4|79.9|80.2|79.8|79.1|78|82.9|84|82.7|82.5|80.7|77|76|73.4|70.8|75.9|75.7|74.9|71.6|72.9|70.2|66.5|64.2|67.1|68.4|70.3|73.7|74|74.4|74.4|73.7|75.6|74.3|72.6|69.1|68.1|68|65.8|66.4|66.7|65.7|65|65.8|66|66|65.8|65.7|67.4|68.2|67.3|66.5|66.1|64.9|64.2|63.9|66.5|67.4|67.9|67.8|66.5|64|68.6|67.7||68.2|69.3|69.7|71.3|73.3|78.3|81.8|85.1|87.1|85.6|85.5|82.9|81.4|91.3|||88.6|87.7|88.9|87.7|86.9|86.7|84.8|84|86.9|84.8|84.4|83.8|82|78.1|79.5|76.7|77|78.8|75.9|79.5|79.8|78.2|78.1|77.4|77.8|75|76.8|74.5|74.5|73.8|73.4|72.3|74.1|74.3|72.4|70.4|69|68|67.6|67.6|68.4|67.9|66.9|67.2|66.6|64.6|62.6|60.7|61.6|62.5|63.2|63|62.4|60.5|60|60.6|61.2|59.9|59.8|60.4|58.8|59.7|59.5|57.9|54.5|53.4|53.1|52.8|52.6|53.6|54.5|54.2|54.8||55.1|55.7|56.7|54.5|55.9|56.6|56.5|59.6|58|57.3|58.8|58.3|57.1|61.7|61.9|59.8|60.6|56.5|56|56.5|55.8|56.2|55.6|54.8|55.1|54.8|53.9|54.5|54.9|53.1|51.7|47.65|46.75|44.35|50.4|49.45|46.85|46.5|46.25|46.25|45.95|47.3|47.5|47.85|46.95|46.1|45.2|45.35|45.5|43.35|43.1|40.6|41.05|39.95|40.75|42.45|42.6|41.25|40.65|38|38|36.9|36.9|39.15|39.3|39.4|42.45|42.85|41.3|39.4|39.5|41.45|40.5|41.95|43.45
03297|19813|/equities/epigenomics-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.378|0.369|0.358|0.367|0.36|0.355|0.349|0.34|0.335|0.35|0.335|0.35|0.351|0.37|0.379|0.351|0.361|0.361|0.419|0.391|0.39|0.393|0.35|0.32|0.335|0.335|0.35|0.333|0.34|0.34|0.322|0.32|0.329|0.315|0.315|0.3|0.321|0.32|0.32|0.36|0.32|0.33|0.335|0.35|0.369|0.36|0.353|0.35|0.351|0.34|0.34|0.34|0.34|0.36|0.364|0.332|0.341|0.346|0.37|0.348|0.35|0.332|0.332|0.38|0.36|0.36|0.368|0.382|0.375|0.381|0.36|0.361|0.375|0.351|0.33
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|20.6|20.56|20.47|20.9|20.44|19.86|19.88|20.13|20.6|21.07|21.28|21.4|21.74|21.96|21.87|21.53|22.39|22.42|22.64|22.66|23.79|22.91|21.13|23.74|23.33|23.89|23.48|23.21|22.94|22.56|21.93|21.64|21.13|21.54|20.82|20.87|20.04|20.05|20.11|20.2|19.565|20.01|20.39|20.24|20.07|19.925|20.16|21.04|20.23|20.47|20.56|20.76|21.16|21.53|21.87|22.38|22.72|22.41|21.85|21.05|21.27|21.28|20.98|20.35|19.615|19.8|19.995|19.965|19.98|19.81|19.795|19.475|19.33|19.27|19.36|19.845|19.39|18.47|18.51|17|16.06|15.925|15.38|16.625|16.29|16.6||16.265|16.23|16.165|16.675|17.645|17.27|17.375|18.05|18.49|19.055|19.105|18.775|18.435|18.515|||19.67|19.325|19.78|19.385|19.105|19.025|18.35|17.36|17.77|17.275|17.6|17.57|17.96|17.61|17.885|17.435|16.85|17.35|16.89|16.75|17.155|17.37|17.5|17.21|16.78|16.295|16.58|16.94|17.68|17.64|18.275|18|18.42|18.595|18.285|18.465|18.39|18.3|18.055|18.28|18.725|18.69|18.275|18.475|18.695|18.375|17.875|17.88|18.27|18.6|18.2|17.205|17.645|18.02|18.32|18.6|18.2|17.73|17.715|17.075|16.655|16.35|16.145|15.435|15.125|15.285|15.32|15.185|15.12|15.26|14.84|14.8|14.89||15.08|15.15|15.305|15.195|15.335|14.86|15.415|15.72|15.915|15.985|15.945|15.53|15.805|15.925|16.835|17.375|17.36|16.385|16.405|16.435|17.08|16.44|15.785|15.77|16.14|16.335|16.765|17.02|18.11|18.28|17.89|16.69|16.88|18.88|18.785|18.29|18.235|19.525|19.455|19|18.835|18.86|18.76|17.96|17.795|17.465|17.47|17.495|18.16|17|17.065|16.175|16.615|16.355|17.155|17.62|18.115|17.995|18.62|17.5|17.245|17.225|17.06|17.405|17.45|17.19|17.97|18.385|18.285|19.445|20.01|20.91|21.1|21.49|22.67
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH|6.75|6.65|6.55|6.55|6.55|6.35|6.4|6.4|6.3|6.25|6.25|6.2|6.2|6.4|6.45|6.45|6.25|6.15|6.15|6.05|5.85|6|6|5.8|5.9|5.6|5.85|6.1|6.1|6.05|6.35|6.35|6.4|6.3|6.3|6.1|6.2|6.25|6.55|6.45|6.2|6.2|6.4|6.45|6.35|6.3|6.3|6.35|6.4|5.85|5.8|5.7|5.7|5.7|5.9|6|6.05|5.15|5.9|6.35|6.45|6.45|6.35|7|6.95|7|6.9|6.95|7.05|7|7|6.95|6.8|6.75|6.75|6.9|6.85|6.9|6.75|6.65|6.9|6.75|6.7|6.65|6.55|6.7||6.75|6.65|6.6|6.6|6.65|6.65|6.6|6.55|6.45|6.45|6.25|6.2|6.1|6.1|||6.05|6.05|6|5.95|5.85|5.8|5.9|5.75|5.8|5.75|5.75|5.75|5.75|5.75|5.75|5.8|5.75|5.8|5.7|5.75|5.75|5.75|5.7|5.7|5.7|5.8|5.75|5.8|5.8|5.8|5.75|5.8|5.75|5.8|5.75|5.75|5.75|5.75|5.7|5.7|5.7|5.7|5.7|5.7|5.75|5.7|5.7|5.7|5.65|5.7|5.75|5.75|5.8|5.75|5.75|5.3|5.2|5.2|5.05|4.9|5|5|4.96|5.15|5.15|5.1|5.1|5|4.98|5.2|5.15|5.1|5.15||5.1|5.1|5|5.05|4.98|4.9|4.8|4.7|4.6|4.76|4.72|4.8|4.82|4.82|4.82|4.72|4.48|4.42|4.42|4.38|4.42|4.32|4.42|4.42|4.42|4.44|4.44|4.5|4.34|4.32|4.32|4.22|4.22|4.22|4.12|4.3|4.44|4.44|4.44|4.36|4.44|4.44|4.4|4.44|4.44|4.44|4.44|4.44|4.38|4.46|4.44|4.44|4.44|4.44|4.5|4.5|4.48|4.4|4.4|4.4|4.4|4.44|4.4|4.44|4.4|4.4|4.46|4.46|4.46|4.4|4.46|4.46|4.46|4.46|4.44
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH|18.2|18.2|18.1|17.95|17.65|17.5|17.4|17.2|17.8|18.45|18.4|18.5|18.2|17.3|17.4|17.35|17.15|17.45|17.65|17.9|18.35|18.05|17.55|18.1|17.55|17.1|17.1|17.2|17.1|17.75|17.75|17.75|18.1|18.5|18|17.7|18.25|18.1|18.4|19.6|18.5|18.95|18.05|18|16|16.1|16.75|17.1|16.9|17|16.95|18|18.15|18.5|17.5|17.5|16.6|17|16.65|17|17.2|17.65|16.65|16.25|15.85|16.3|16.15|15.95|15.75|16.2|16.2|16.45|15.45|15.35|15.55|15.5|15.7|15.6|15.25|15.5|15.35|15.6|15.8|16|15.7|16.05||16.3|16.3|16.5|16.7|16.65|16.5|16.7|16.8|16.9|16.3|16.7|16.95|17.4|17.25|||17.5|17.65|17.6|17.75|17.5|17.3|17.22|17.6|17.18|17.48|17.62|17.6|17.6|17.66|18.22|18.54|18.64|18.7|18.1|18.84|18.62|18.56|18.8|18.36|18.36|18.38|18.12|18.3|18.6|18.2|20.2|20.2|21|21.3|21|21.3|21|20.95|19.7|20.9|20.05|20|20|20.15|20.65|20.65|20.5|19.72|20.8|21.25|21|21|20.8|21.45|21.6|20.9|21.8|21.05|21|21.35|21.4|20.5|22|21.5|20.6|21.8|21.45|21.1|20.65|20.5|20.5|20.6|20.55||20.5|20.6|20.7|20.5|21|21.35|21.45|21.7|21.35|21.7|22.2|22|21.45|21.3|21.35|20.8|20.6|21.2|21.5|20.85|20.35|19.3|19.08|19.58|19|19|18.5|18.8|19.2|18.9|19|18.4|17.78|17.1|17.86|18.1|18.2|18.36|18.44|18|17.34|17.26|17.56|17.38|16.74|15.3|15.48|15.6|15.38|14.8|14.6|14.5|14.78|15.02|15.02|15.7|15.7|15.72|15|16.1|15.98|17|15.54|16.56|16.62|17.22|18.38|19.2|19.4|19.24|19.8|19.7|19.66|19.78|19.74
03301|19821|/equities/first-sensor-ag|DAXTECH|57.6|57.8|57.2|57|57.8|57.6|57|57|55.8|56.4|56.4|57|56.8|56|56|57|57.8|56.4|56.4|57.4|58|57.4|58|56.8|57.4|56.8|57|58|57.2|57.8|58|58|57.4|57|57|58|57|56.4|57.4|58|57.6|58|58.4|58|58|58.4|58.4|58.4|58.4|58.4|58.4|58.4|58.4|58.2|58|58|58.4|58.4|58.2|58|58.4|58.4|58.4|58.4|58|58.2|58.2|58|58|58|58|58.2|58.2|58.8|58|57.8|58.8|58|58|58.8|58.8|58.8|58.2|58|57.4|58||58.8|57.6|58.4|58.4|59|59|58.2|58.4|58|58.4|58.8|58.6|58.6|58|||59|58.2|59|59|59|59|57|59|58|58.8|58.2|59|58.8|58.4|58.6|59|59.4|57.4|59.4|58|59.2|58.6|59.2|59|53.2|58.2|59.6|59.6|59|58.4|59|59|59|59.2|59.4|59.4|59.4|58.8|59.4|59.2|59|58.8|58.8|58.8|59|59.4|59|58.8|59|59.6|58.8|58.8|58.6|58.6|58.4|59|58.8|58.4|58.2|57.6|59|59|59|59.4|58.8|59.4|58.8|59|59|58.8|58.6|59|59||59|59|58.2|58.2|59|59|58.4|58.6|58.6|58.6|59.4|59.6|59.4|59.2|59.2|59.6|59.2|58.2|58.8|58.6|58.4|58.6|58.2|57.8|58.6|58.6|58.6|58.2|58|58|58.4|57|57.8|57.6|57.6|58.2|58.2|58|57.6|57.8|57.6|58|57.4|58.2|57.8|57.4|57.8|57.2|57.4|57.8|57.2|57.8|57.8|57.6|58|57.4|57.8|57.8|57.8|57.4|57|57.2|57.4|57|58|57.4|58.2|55.2|58.2|58.2|57.4|57.8|58|58.6|58.4
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH|28.1|27.8|27.8|27.5|27|27|27.5|27.4|27.8|27.2|26.8|27.3|27.2|27.3|28|28.1|28.2|28.4|28.5|28.5|28.5|28.4|28.3|27.9|27.6|27.5|27.9|27.7|28.8|28.9|28.6|28.5|28.2|28.2|28.2|28.3|28.5|28.9|28.7|28.9|28.5|28.4|28.2|28.2|28.3|28.2|28.2|28|28|28|28|28.2|28|28.3|28|28.3|28|28|28.5|28.5|28.3|28.3|29|28.5|29|28.6|28.3|28|26.5|26.7|27|27.2|27.5|28|25.5|26|24.9|25.8|25|25.6|25.5|23.4|22.9|22.9|23.1|22.7||22.7|22.6|22.6|22.6|22.4|22.4|22.3|22.5|22.6|22.8|22.9|22.2|22.7|23.3|||23.5|23.3|23.6|23.2|23.2|23.8|23.4|23.4|23|22.6|23.6|23.4|23.8|23.2|23.6|23.4|23.2|24.2|23.6|24|24|23.8|23.8|24|23.8|23.8|23.8|24.2|24.4|24|24.4|24.4|23.8|25|26|25.8|26.2|26.2|25.6|26|26|25.4|25.4|25.2|25.4|25.2|25.6|25.8|25.2|25.4|25.8|25.2|25.2|25.2|25.4|24.6|26|25.8|25.4|25.2|25.4|25|24.6|24.4|25.2|23.8|23.8|23.6|23|22.4|22.8|22.4|24||24|24.4|24.4|24.4|24|24.8|25.2|25.2|24.8|25.2|25.4|25.4|25.6|25.4|26|25.8|25.4|25.8|25.2|25.6|26|25.4|25.6|25.4|25.2|25.8|25.8|25.4|25.6|23.4|23.4|23.2|23.2|23.4|23.2|24|22.6|24|24|24.4|22.8|22|21.2|21|21.2|20.2|20.8|20.4|19.4|20.4|20.2|20.8|21|20.8|21|21.6|21.4|21|20.8|20.4|20.2|19.4|19.2|20.6|23|23|23|23|23.6|23.4|24.2|25.6|25.4|25.6|26
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|21.64|21.46|21.36|21.42|21.44|21.3|21.28|21.28|21.26|21.34|21.48|21.66|21.68|21.58|21.38|21.38|21.28|20.88|21.4|21.78|22.36|22.5|22.54|22.54|22.66|22.72|22.7|22.68|22.46|22.4|22.4|22.9|22.88|22.92|22.84|22.54|22.46|22.56|22.8|23.02|23.16|23.02|22.74|22.74|22.92|22.6|22.64|22.46|22.58|22.86|22.92|22.92|22.86|22.84|22.62|22.66|22.7|22.88|22.8|22.72|22.72|22.96|22.74|22.88|22.86|23.24|23.3|23.1|23.44|23.86|24.06|24.06|23.84|23.88|24.98|26.16|26.28|26.08|25.96|26.14|26.16|26.16|25.68|25.44|25.28|25.38||25.64|25.52|25.38|25.42|25.42|25.3|25.26|25.34|25.3|24.94|24.62|24.58|24.68|24.56|||24.26|23.96|23.9|23.96|23.73|23.48|23|22.95|23.08|22.97|23.42|23.39|23.48|22.71|23.1|23.29|23.3|23.45|23.17|23.65|23.79|23.86|23.87|23.87|23.59|23.56|23.56|23.57|23.43|23.51|23.48|23.47|23.63|23.52|23.2|23.38|23.2|22.91|22.74|22.55|22.67|22.7|22.45|22.15|22.21|22.13|22.2|22.2|22.36|22.24|22.26|21.94|22.2|22.26|22.01|21.86|22.24|22.65|22.58|22.47|21.88|21.61|21.64|21.58|21.59|21.29|20.72|20.45|20.42|20.42|20.38|20.45|20.38||20.19|20.17|20.26|20.08|19.94|19.36|19.77|19.725|19.895|20.1|20.12|20.06|20.2|20.78|20.93|21.09|21.13|20.71|20.86|21.43|21.67|21.4|21.18|21.16|21.08|20.87|20.49|20.69|20.95|20.64|20.58|20.31|20.7|20.45|20.06|19.215|19.735|19.555|19.95|19.5|19.07|19.025|19.245|19.07|18.875|18.74|19.105|19.245|19.17|19|18.96|18.62|18.81|18.83|18.845|18.93|19.06|19.285|20.02|19.225|19.275|18.93|18.76|19.445|19.525|19.94|20.72|21.17|21.51|21.28|21.56|21.95|21.75|21.97|21.95
03304|19826|/equities/geratherm-medical-ag|DAXTECH|6.6|6.6|6.45|6.5|6.7|6.7|6.65|6.75|6.75|6.75|6.8|6.8|6.7|6.7|6.6|6.55|6.5|6.55|6.55|6.5|6.65|6.65|6.7|6.75|6.85|6.75|6.95|6.8|6.95|6.95|6.9|7|7|7|6.85|6.85|6.95|6.75|6.85|6.9|6.7|6.95|7|6.85|6.95|6.9|6.85|6.8|6.7|6.9|6.9|6.9|6.9|6.8|6.75|6.7|6.6|6.85|6.95|6.65|6.8|6.9|6.85|6.8|6.8|7.35|7.35|7.4|7.45|7.4|7.4|7.4|7.4|7.4|7.55|7.5|7.45|7.5|7.45|7.35|7.4|7.4|7.6|7.6|7.6|7.5||7.5|7.35|7.45|7.45|7.5|7.5|7.45|7.65|7.65|7.6|7.6|7.5|7.65|7.5|||7.55|7.5|7.5|7.65|7.68|7.48|7.56|7.4|7.48|7.6|7.88|7.9|7.9|7.68|7.96|7.74|7.96|7.88|7.86|7.88|8|8|8.18|8.14|8|8.1|8.02|7.92|7.82|7.38|7.8|7.68|7.68|7.72||7.6|7.5|7.26||6.46|6.14|6.14|6.12|6.1|6.08|6.08|6.1|6.08|6.08|5.9|5.86|5.7|5.54|5.74|5.8|5.76|5.5|5.06|5.08|5.08|5.18|5.2|5.2|5.16|4.98|4.99|4.98|4.98|4.98|4.99|5.08|5.26|5.26||5.22|5.08|5|5.08|5.2|5.2|5.18|5.72|5.72|5.72|5.66|5.6|5.56|5.44|5.5|5.42|5.48|5.74|5.76|5.72|5.64|5.8|5.7|5.5|5.76|5.58|5.6||5.9|5.72|5.34|5.98|5.6|5.8|5.62|5.82|5.82|5.78|5.82|5.6|5.7|5.6|5.6|5.74|5.78|5.78|5.78|5.56|5.78|5.78|5.36||5.16|5.3|5.04|4.92|4.93|4.95|5.04|5.36|5.46|5.48||5.98|6.4|6.5|6.66|6.54|6.66|6.4|6.56|6.9|7.06|7.06|7.06
03305|19827|/equities/gft-technologies-ag|DAXTECH|24.78|24.42|24.4|24.54|24.5|24.38|24.2|24.16|24.28|25.3|25.66|25.88|25.38|23.7|24.42|24.2|25.12|24.76|25.12|25.5|26|26.02|26.18|26.3|25.74|25.88|26.02|25.9|26.64|27|26.7|26.8|26.86|26.52|26.06|25.96|24.54|24.8|24.8|25.02|25.4|25.36|25.22|25.14|24.74|25.5|25.98|27.96|28.3|28|28.4|28.96|28.4|28.06|28.32|28.74|28.16|28.08|27.68|28.22|27.96|28.72|28.92|28.86|29.04|28.94|28.64|28.6|27.2|27.64|28.46|27.82|28.5|28.7|28.5|29.04|29.7|29.68|29.9|34.22|35.06|35.74|35.6|35.06|35.42|35.78||35.32|34.7|34.1|34.1|34.92|34.48|35.14|35.64|36.2|36.02|35.86|35.24|35.32|35.74|||35.2|35.3|36.06|35.58|35.2|34.95|34.4|34.15|34.25|33.9|34.35|34.6|34.45|32.55|33.9|33.6|33.55|34.25|33.9|34.1|36.1|36.15|36.7|36.75|36.6|37.05|40.15|39.45|40|39.65|39.95|39.35|40.95|40.95|40.8|41.55|41.55|40.45|39.75|40|41|40.6|39.6|40|40.7|40|38.3|37.95|37.65|38.8|39.35|39.15|39.55|38.55|38.1|38.25|37.45|35.65|35.45|34.5|33.4|33.15|33|33.55|32.1|33.1|34.2|34.1|33.75|33.85|33.1|32.85|33.4||33.15|33.25|33.8|33.2|33.05|32.75|33.5|34.3|35.1|34.75|34.9|34.9|34.15|34.85|35.2|35.1|35.05|33.65|33.7|34.65|35.1|35.5|35.05|35.15|35.3|34.45|35.15|35.05|35.3|35.95|36.65|33.55|33.6|33.25|32.05|32.2|31.8|33.45|33.4|33|33.35|33.2|33.4|33.6|32.9|30.5|28|27.7|28.85|28.35|28.45|27.85|28.8|28.6|29.35|29.9|31.35|31.45|31.55|29.75|29.5|29.2|29.25|29.6|28.65|27.95|30.65|31|31.4|31.55|32|33.05|33.2|33.65|33.85
03306|6340|/equities/gigaset-ag|DAXTECH|0.43|0.472|0.45|0.45|0.45|0.45|0.428|0.442|0.43|0.424|0.44|0.422|0.426|0.41|0.418|0.424|0.43|0.44|0.43|0.43|0.45|0.42|0.42|0.42|0.42|0.406|0.39|0.4|0.4|0.412|0.44|0.412|0.42|0.418|0.452|0.464|0.43|0.394|0.396|0.4|0.44|0.478|0.515|0.515|0.525|0.53|0.57|0.56|0.58|0.59|0.575|0.595|0.54|0.505|0.57|0.585|0.57|0.59|0.595|0.6|0.575|0.55|0.57|0.52|0.53|0.58|0.53|0.49|0.58|0.7|0.59|0.468|0.436|0.52|0.434|0.4|0.39|0.398|0.37|0.34|0.3|0.29|0.268|0.29|0.286|0.276||0.296|0.274|0.272|0.286|0.27|0.28|0.28|0.286|0.282|0.29|0.29|0.28|0.28|0.282|||0.272|0.278|0.282|0.252|0.29|0.286|0.274|0.295|0.285|0.303|0.292|0.298|0.287|0.3|0.292|0.301|0.289|0.329|0.3|0.3|0.32|0.328|0.335|0.311|0.33|0.316|0.3|0.32|0.314|0.311|0.308|0.305|0.3|0.31|0.285|0.283|0.263|0.269|0.27|0.272|0.273|0.283|0.28|0.277|0.272|0.276|0.275|0.272|0.27|0.246|0.251|0.24|0.251|0.248|0.223|0.251|0.259|0.26|0.255|0.221|0.211|0.22|0.209|0.214|0.21|0.21|0.1965|0.1895|0.204|0.204|0.186|0.19|0.188||0.203|0.188|0.21|0.191|0.196|0.205|0.206|0.207|0.203|0.202|0.21|0.2|0.196|0.194|0.194|0.203|0.216|0.228|0.211|0.219|0.22|0.22|0.22|0.214|0.215|0.21|0.22|0.208|0.208|0.22|0.219|0.224|0.211|0.205|0.22|0.23|0.203|0.203|0.219|0.217|0.218|0.22|0.217|0.23|0.228|0.222|0.215|0.23|0.223|0.228|0.215|0.232|0.212|0.223|0.22|0.211|0.211|0.21|0.21|0.216|0.22|0.18|0.23|0.238|0.235|0.239|0.242|0.233|0.24|0.25|0.25|0.25|0.23|0.255|0.239
03307|19828|/equities/gk-software-ag|DAXTECH|||||||||||||||||||||197|200|195.5|207|206|206|203|200|203|202|202|206|205|205|202|200|198|199|195|194|194|195|195.5|193.5|191|192.5|191|192.5|194|191.5|192|190.5|191|192.5|191.5|191|190|190|190|190|190|190|190|190|190|189|190|190|190|190|190|190|190|189.5|189|189.5|190|190|190|190|190|190|190|190|190|190||190|190|189.5|190|190|189|189|187|187.5|187.5|190|190|190|190|||190|190|190|190|190|190|189.4|190|190|190|188.8|188|186.8|186|186.2|186.2|186.2|186.4|186|185.6|186|186.2|186.6|186|187.4|187.4|186.6|144.2|143|142.6|143.2|139.2|141|142|140|140.4|142|142|143.4|144|140|138.2|138.8|140|141.2|142|141|142|141.8|140|143.2|143|139|139|138|138.2|145|147.4|145.8|145.2|145|141.6|138|136.4|130.8|131.4|132|130.4|128|129|127|128|126.8||128.4|126.2|128.4|125|126|127.2|130|132.2|132.4|133|133.2|136.6|137.6|140|140|139.4|141|136.8|138|139|138.2|139|138.4|130.2|127.2|127.8|126|125.4|124.2|124|120.8|116.2|121.8|123.8|122.6|120|120|119.4|121.2|114.8|113.6|111|109.4|107|103.4|104|107|106|105|106|105.2|99.2|103|104.4|108.8|107|109.4|109.2|110.6|110.4|106.4|110.2|111.2|113.6|113.2|112|116.8|116|116|119|117.4|119.2|119.4|119.2|124.4
03308|19935|/equities/wilex-ag|DAXTECH|3.47|3.41|3.37|3.45|3.36|3.38|3.36|3.37|3.46|3.4|3.42|3.43|3.5|3.5|3.51|3.52|3.55|3.52|3.57|3.56|3.52|3.56|3.72|3.72|3.67|3.64|3.65|3.67|3.67|3.65|3.54|3.55|3.6|3.59|3.57|3.57|3.58|3.55|3.5|3.52|3.59|3.53|3.61|3.67|3.76|3.76|3.78|3.78|3.71|3.71|3.79|3.8|3.71|3.72|3.8|3.8|3.8|3.8|3.81|3.75|3.71|3.8|3.71|3.7|3.75|3.8|3.9|3.92|3.97|3.92|3.91|3.8|3.8|3.91|3.9|3.9|3.9|3.92|3.92|3.98|3.94|3.93|3.94|3.99|3.93|3.94||4|4.04|4.03|4.06|4.13|4.14|4.19|4.22|4.14|4.18|4.19|4.24|4.3|4.34|||4.3|4.27|4.28|4.33|4.42|4.52|4.5|4.51|4.5|4.5|4.42|4.63|4.64|4.65|4.77|4.63|4.56|4.64|4.7|4.75|4.77|4.76|4.75|4.71|4.73|4.73|4.74|4.86|4.86|4.82|4.78|4.58|4.7|4.75|4.81|4.88|4.75|4.74|4.8|4.75|4.6|4.89|4.98|4.85|4.87|5.04|5.04|4.95|5.08|4.75|4.8|5|5|5.02|5.08|5.06|5.08|5|5.04|5.04|5.1|4.92|4.97|4.95|5.18|5.06|5.12|4.99|4.81|4.83|4.9|4.96|5||4.95|5.14|5|5.04|6.1|5.92|5.88|6.18|6.12|6|6|5.88|5.88|5.92|5.84|5.8|5.66|5.66|5.54|5.66|5.78|5.8|5.8|5.72|5.68|5.54|5.66|5.68|5.58|5.78|5.98|6.02|6.02|5.98|5.48|5.1|5.2|5.08|5|4.94|5.06|5.14|5.1|5.26|5.22|5.3|5|4.95|4.79|4.7|4.85|4.69|4.75|4.69|4.67|4.65|4.5|4.6|4.57|4.38|4.32|4.45|4.3|4.76|4.7|4.7|5|5|5.1|5.06|5.12|5.26|5.3|5.3|5.26
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP|30.36|29.96|29.64|29.82|29.48|29.2|29.04|28.4|28.82|29.94|30.44|30.36|30.38|30.34|30.66|30.72|30.36|30.14|30|30.38|30.7|29.72|31.14|31.88|31.6|31.92|31.76|32.22|32.42|32.46|32.52|32.02|32.1|31.58|31.3|30.98|29.76|28.96|29.34|29.48|29.76|29.62|29.48|29.32|28.94|28.12|28.02|28.84|29.2|29.52|29.32|29.22|29|27.96|28|28.36|28.72|27.3|27.22|27.16|28.2|29.2|29.62|29.74|29.12|29.58|29.68|27.12|30.78|30.54|31.5|31.72|31.92|32.04|32|31.98|31.92|31.24|30.68|30.1|30.5|31.34|30.24|31.22|33.04|33.64||33.64|34.38|34.16|34.9|35.44|35.84|35.1|35.44|36.32|36.4|34.86|33.52|33.22|33.72|||33.24|33.04|33.14|32.84|33.05|32.75|33.15|34.05|33.45|33.15|32.15|32.25|31.95|31.85|32.3|32.75|33.7|33.55|32.95|33.55|33.65|32.8|33.3|32.8|32.35|31.65|30.8|30.75|30.3|29.7|27.6|28.35|28.6|28.6|27.9|27.7|27.55|27.25|27.15|26.45|26.5|26.7|26.4|26.55|26.5|26.6|26.6|26.25|26.3|26.5|26.15|26|25.55|25.75|25.5|24.7|24.25|23.55|22.6|22.6|22.6|22.6|23.05|23.15|22.7|22.7|22.55|22.8|22.25|22.05|22.05|22.15|22.3||22.1|22.5|22.35|21.8|21.9|21.8|21.75|21.05|20.8|21.1|21.25|20.7|20.85|21.15|21.25|21.6|21.6|21.85|22.25|22.1|22|22|22.5|21.75|21.1|21.65|21.35|21.65|21.3|21|20.3|20.85|21.4|21.65|21.9|22.25|23.15|23.3|23.55|23.8|24|23.85|23.55|23.15|23.05|22.7|22.35|22.5|22.2|21.8|21.7|21.35|21.75|22.05|22.2|21.95|22.2|21.85|21.5|20.3|19.98|20.15|20.1|20.6|19.82|20.2|21.05|19.86|19.14|18.98|19.22|19.68|20.2|20.6|21.05
03310|19921|/equities/tomorrow-focus-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH|27.6|27.5|27.7|27.1|26.4|27.5|26.7|26.9|29.3|29.7|29.9|29.8|29.2|29.4|29.3|29.3|29.7|29.8|29.7|30.6|31|31.1|31.4|31.2|30.7|31.3|31.1|30.6|31.9|31.2|31|31.3|31.1|30.9|30.7|30.6|30.1|29.9|30|29.3|28.8|28.7|29.1|29.1|28.5|28.2|28.9|29.2|29|29.3|29.5|29.5|29.5|29.5|29.3|29.5|29.2|29.6|29.2|28.3|27.8|28|28.7|28.5|27.7|27.8|28.1|28.8|29|29|30.3|31.1|31.2|31.4|31.2|31.3|31.2|31.4|31.7|31.9|31.6|31.4|31.4|31.4|31.4|31.4||31.2|31|30.8|31|31|31.4|31.3|31.5|32.3|32.7|32.1|31.7|29.9|29.4|||29.7|29.8|29.2|29.5|30|26.8|26.6|26.4|26.4|26.4|28|28.75|28.05|26.4|26.5|26.2|26.5|27|26.35|27.3|28.3|28.5|28.2|28.1|27.6|27.3|26.75|28|28.1|28.6|26.15|27.6|28|28.05|28|28|28.3|28.7|28.55|27.5|28.8|28.9|29.15|28.9|28.9|28.8|28.85|28.9|29|29.05|29.3|28.55|29.75|29.75|28.6|28.3|28|26.95|25.8|25.7|25.5|25.15|25.1|25.6|25.9|25.9|25.2|25|25.4|25.45|25.95|26.85|26.7||26.65|26.15|26.05|25.75|25.7|24.9|25|23.9|24.45|24.3|23.95|24.3|24.2|24.85|25.2|25.5|25.3|24.9|25.05|24.4|26|25.8|24.8|23.6|23.45|23.5|23.45|23.5|23.6|22.6|22.5|20.9|19.2|19|18|17.96|17.9|17.88|17.8|18|18.2|18.14|18.1|17.94|17.66|18.54|18.88|18.32|18.3|18.18|17.98|18|17.84|18.04|17.5|17.62|17.72|18|18.42|17.08|16.78|16.9|17|17.78|17.56|18.1|19.08|18.98|19.76|19.54|20.35|21|21.2|21.55|21.2
03312|19842|/equities/intershop-communications-ag|DAXTECH|1.65|1.81|1.76|1.76|1.745|1.765|1.71|1.63|1.64|1.665|1.735|1.61|1.915|1.855|1.895|1.92|1.95|1.96|2.02|2|2.01|1.825|1.81|1.85|1.75|1.905|1.84|1.835|1.87|1.85|1.895|1.83|1.89|1.995|1.97|2.07|2.15|2.06|2.1|2.14|2.05|2.03|2.02|2.07|2.09|2.05|2.19|2.13|2.16|2.18|2.21|2.2|2.14|2.2|2.17|2.17|2.21|2.24|2.29|2.24|2.27|2.27|2.28|2.2|2.33|2.22|2.3|2.17|2.22|2.16|2.22|2.23|2.27|2.25|2.25|2.27|2.25|2.33|2.36|2.43|2.36|2.41|2.4|2.28|2.27|2.3||2.36|2.35|2.37|2.37|2.4|2.35|2.3|2.53|2.42|2.43|2.4|2.39|2.39|2.42|||2.43|2.4|2.35|2.3|2.18|2.2|2.28|2.25|2.43|2.4|2.35|2.36|2.47|2.46|2.5|2.47|2.47|2.52|2.42|2.66|2.64|2.71|2.66|2.68|2.7|2.7|2.72|2.7|2.7|2.8|2.75|2.94|2.87|2.88|2.96|2.86|2.82|2.78|2.82|2.89|3.04|3.04|3.02|2.86|2.81|3.15|3.13|3.14|3.14|2.98|2.95|3.05|2.95|2.96|2.89|2.79|2.75|2.65|2.71|2.6|2.6|2.67|2.68|2.67|2.7|2.76|2.63|2.62|2.59|2.48|2.55|2.63|2.53||2.5|2.55|2.68|2.65|2.63|2.69|2.63|2.68|2.63|2.62|2.72|2.67|2.79|2.79|2.84|2.64|2.61|2.62|2.61|2.62|2.69|2.69|2.68|2.65|2.66|2.7|2.65|2.65|2.68|2.68|2.67|2.8|2.8|2.81|2.66|2.73|2.82|2.76||2.62|2.95|2.99|2.99|2.99|2.93|3|2.91|3|3.04|3.02|3.01|2.92|3.1|2.92|3|3.1|3.1|3.01|3|3.05|2.82|3.02|3.16|3.2|3.25|3.17|3.11|3.1|3.1|3.12|3.16|3.16|3.26|3.2|3.21
03313|19843|/equities/intica-systems-ag|DAXTECH|7|6.95|6.9|7.1|7|7.1|7.15|7.1|7.4|7.3|7.15|7.15|7.15|7.2|7.35|7.3|7.3|7.3|7.3|7.2|7.25|7.25|7.25|7.1|7.25|7.25|7.45|7.55|7.55|7.6|7.4|7.45|7.45|7.45|7.45|7.45|7.45|7.45|7.65|7.65|7.65|7.65|7.55|7.45|7.55|7.5|7.7|7.7|7.75|7.75|7.75|7.75|7.7|7.7|7.65|7.65|7.7|7.6|7.65|7.65|7.65|7.65|7.4|7.6|6.95|6.8|6.7|6.7|6.65|7.15|7|7.15|7.1|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.25|7.15|7.15|7.15|7.15||7.15|7|7.25|7.25|7.3|7.3|7.3|7.25|7.2|7.35|7.35|7.1|7.45|7.45|||7.45|7.35|7.8|7.7|7.7|7.6|7.7|7.75|7.75|7.6|7.9|7.7|7.55|7.55|7.55|7.55|7.4|7.6|7.6|7.75|7.75|7.6|7.75|7.6|7.7|7.65|8.55|8.35|8.4|8.4|8.3|8.3|8.5|8.4|8.45|8.45|8.45|8.25|8.15|7.85|8.35|8.35|8.35|8.35|8.3|8.45|8.3|8.45|8.4|8.55|8.55|8.55|8.5|8.3|8.35|8.5|8.5|8.5|8.6|8.55|8.6|8.45|8.45|8.45|8.45|8.45|8.2|8.05|8.05|7.8|7.35|8.65|8.6||8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.65|8.6|8.6|8.55|8.55|8.5|8.55|8.45|8.45|8.45|8.45|8.4|8.4|8.4|8.4|8.25|8.25|8.25|8.25|8.15|8.4|8.45|8.1|8.3|8.3|8.35|8.35|8.35|8.3|8.45|8.4|8.4|8.3|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.15|8.05|8.1|8.1|8.1|8.1|8.15|8.05|7.8|7.8
03314|19844|/equities/invision-software-ag|DAXTECH||6.9|6.7|6.05|5.95|5.95|5.85|5.95|5.95|5.95|5.95|6|6|6.05|5.95|6|5.85|5.95|5.95|5.75|5.65|5.5|5.75|5.75||||6.2|6.35|6.35|6.6|6.6|7|7|7|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.95|6.9|6.9|6.95|7|6.65|6.75|7.1|6.95|6.95|7.1|6.95|6.95|7.1|7.25|7.4|7.4|7.4|7.4|7.4|7.55|7.45|7.3|7.2|7.45|7.45|7.3|6.65|7|7.2|7.35|7.4|7.3|7.95|8|7.85|8.45|8.5|8.6|8.6|8.6|8.6|8.5|8.35||8.25|8.15|8.1|8.15|8.35|8.3|8.45|8.4|8.35|8.25|8.2|8.1|8.05|8.05|||8.4|8.4|8.75|9.05|9.25|9.1|9.1|9.1|9|8.85|8.6|8.35|7.95|7.8|7.7|7.95|8.4|9.15|9.25|9.3|9.4|9.45|9.6|9.6|9.6|9.6|9.6|9.55|9.9|10.1|9.95|9.95|10|9.85|10|10.1|10.1|10|10|10.6|10.8|10.8|10.8|10.9|10.9|10.8|11.2|11.2|11.5|11.1|11.2|11.2|11.1|11.1|11.1|11.2|11.1|11.8|11.5|11.8|11.8|11.6|11.3|11.1|11|10.8|10.8|10.7|10.5|10.4|9.95|9.9|9.85||10.1|10.3|11.3|11.8|11.8|11.8|11.8|11.9|11.9|11.9|11.9|11.9|11.9|11.8|12|12|12|11.9|11.7|11.7|11.9|11.8|11.8|12.2|12.2|12.6|12.5|12.5|12.5|12.9|12.9|12.9|13|12.9|12.9|12.8|12.8|13|13.2|13.2|13.2|13.2|13.2|13.2|13.2|13.4|13.3|13.2|13.2|13.2|13.2||13.3|13.1|13.1|13.3|13.1|13.1|13.1|13.1|12.8|12.6|12.6|12.5|12.5|12.5|12.5|12.5|12.7|13.9|13.9|14.3|14.4|14.8|14.8
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH|13.82|13.62|13.5|14.02|14|13.8|13.6|13.68|13.76|13.86|13|14.08|14.02|14.44|14.8|14.36|14.56|14.6|14.4|14.62|14.22|15|15.1|15.16|15.2|15.12|15.14|15.08|15.16|15.16|15.02|15|15.06|15.02|15.1|15.38|15.18|15.1|15.28|15.22|15.22|15.22|15.18|15.04|15.04|15.04|15.04|15.32|15.32|15.38|15.8|16.04|16.06|16|15.94|16.02|15.94|15.88|15.88|15.82|15.84|15.84|15.9|15.68|15.52|15.7|16.58|16.5|15.58|15.8|15.82|15.8|16.18|16.32|16.44|16.52|16.7|16.8|16.8|16.72|16.52|16.48|16.3|16.36|17|16.86||16.96|17.24|17.32|16.46|16.38|16.3|16.42|16.28|16.26|16.44|16.48|16|16.26|16.4|||16.34|16.5|16.7|16.44|16.48|16.72|16.76|16.5|16.38|16.36|16.5|16.4|16.48|16.4|16.32|16.1|15.6|15.94|15.96|16|16.18|16.36|16.26|16.38|16.16|16.3|16.58|16.12|16.16|16.12|16.3|16.14|16.02|16.5|16.68|16.8|16.92|16.84|16.86|16.9|17.04|16.9|16.9|16.9|17|16.8|16.8|17.22|17.14|17.2|16.9|16.46|16.46|16.36|16.22|15.96|15.9|16.04|15.88|16.5|16.52|16.62|16.52|16.6|16.58|16.9|16.56|16.5|16.2|15.88|16.08|16.02|15.32||15.94|16.02|15.86|16.2|16.4|16.18|16.6|16.88|17|16.78|16.86|16.72|16.78|16.6|16.32|16.7|16.52|16|15.98|15.6|16.08|16|15.66|15.7|15.32|15.02|15.08|15.3|15|14.62|14.22|13.9|13.8|13.76|13.36|13.28|13.7|13.9|14|13.96|13.5|13.3|14.08|14.04|13.9|13.62|13.52|13.62|13.88|13.62|13.48|13.36|13.3|13.4|13.1|13.22|13.66|13.48|13.2|12.84|12.7|12.5|12.18|12.38|12.02|12.1|13.7|14|13.92|14.1|14.12|14.56|14.6|15|14.78
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP|26.14|26.02|25.7|25.48|25.02|25.3|25.26|25.22|25.78|26.26|26.54|26.84|26.88|26.74|27.7|28.8|28.82|28.44|28.2|28.44|29.02|28.8|28.86|28.88|28.74|29.08|28.86|29.3|29.44|29.44|29.7|29.2|29.8|30.14|29.58|29.32|30.02|29.54|29.72|30.22|30.72|30.72|30.72|30.52|30.66|30.46|30.6|30.78|31.1|31.6|31.5|31.96|32.18|31.76|31.68|31.24|30.78|30.58|30.14|30.72|30.44|30.74|31.14|31|30.12|29.92|29.86|29.84|28.88|28.86|30.1|30.2|30.16|29.48|29|28.7|28.62|28.12|28.28|28.68|28.9|28.88|28.5|28.6|28.38|28.72||28.48|28.34|27.72|28.24|28.56|28.4|27.96|28.08|28.44|28.74|29.38|29.3|28.9|29|||28.54|28.9|29.92|29.62|31.2|31.22|29.74|31.34|31.76|31.4|31.36|31.32|31.38|29.58|30.5|30.22|30.32|30.88|30.56|31.56|32.3|32.34|32.62|32.86|32.7|32.22|32.62|32.32|32.26|32.14|32|31.14|31.4|31.48|30.88|31.06|30.78|29.74|29.54|29.2|29.74|29.16|28.94|29.58|29.64|28.74|28.36|28.22|28.34|28.92|29.18|28.78|29.14|28.78|28.64|29.02|29.1|28.62|28|28.16|28.12|27.92|27.24|27.18|26.34|26.22|25.62|25.74|25.64|25.38|25.16|25.3|25.6||25.34|25.38|25.36|25.04|25.48|25.38|26.14|26.18|25.98|25.56|25.42|25.86|26.06|26.46|27.46|26.76|26.32|25.74|25.96|26.3|27.04|27.14|26.76|26.54|26.86|26.12|25.88|25.68|25.54|24.92|24.74|22.32|24|23.06|22.3|22|21.64|22.04|22.22|22.08|22.64|22.88|22.54|21.58|20.76|20.24|20.38|20.4|20.36|19.57|19.75|18.44|19.72|19.87|20.56|20.76|21.64|21.7|21.06|19.83|19.61|19.12|19.4|20.08|20.02|20.1|21.1|21.32|21.38|21|20.8|21.78|21.94|22.4|22.82
03317|1173010|/equities/katek-se|DAXTECH|14.1|14.4|14.25|14|14.05|13.85|13.85|13.9|14.2|14.4|14.1|14.2|14|13.65|14|14|14.1|13.7|14.35|13.85|13.75|13.65|13.6|13.85|13.6|13.75|13.85|13.9|13.65|13.75|13.55|13.45|13.25|13.8|13.8|14.05|13.9|14|14.15|14|14.5|14.3|14.55|14.3|15|15|14.8|14.6|14.9|14.95|15|14.9|14.75|14.9|14.6|14.5|14|14.65|14.5|14.4|14.4|14.95|14.8|14.8|14.85|15.6|15.7|15.35|15.35|15.25|15.35|15.3|15.65|15.2|15.25|15.25|15.35|15.25|15.05|14.45|14.2|13.9|13.8|13.65|13.55|13.55||13.8|13.8|13.7|13.6|13.8|14|14.2|14.5|14.5|14.65|14.45|14.35|14.5|14.7|||14.65|14.6|14.5|14.5|14.25|14.7|14.8|14.5|14.5|14.35|14.4|14|14.05|13.4|13.35|13.85|13.2|13.2|12.4|13.65|14.1|14.2|14.05|14|13.9|14.1|13.95|13.65|13.9|13.85|14.05|13.85|13.85|13.8|13.6|13.65|13.75|14.1|13.85|13.6|14|13.5|13.4|13.3|13.2|13|13.1|13.95|13.8|14.3|14.05|15.15|15.45|15.7|15.3|15.65|15.6|15.6|15.75|15.75|15.7|15.5|15.8|15.65|15.5|15.45|15.45|15.25|15.1|14.5|14.6|14.5|15||13.35|14.4|14.4|14.1|15|15.45|15.8|16.2|17.2|17.25|18.05|18.8|18.9|18.75|19|18.65|18|17.5|18.2|17.5375|18.8255|19.3705|19.2218|19.3705|18.1815|17.6861|17.3888|16.8934|17.0916|17.2402|16.6457|16.5466|16.1008|16.0512|14.9613|14.6641|14.4659|16.2494|16.3485|16.4476|16.398|16.2989|16.2494|16.2989|16.1503|15.8531|16.1503|14.2182|14.2678|14.1687|14.2678|13.9705|13.9705|13.8219|13.8714|13.4751|13.4256|13.1283|13.2274|12.6825|12.9302|13.0292|12.732|12.3852|13.8714|14.3173|14.7136|14.565|15.209|14.6146|15.3081|16.2989|16.1008|16.4971|16.5466
03318|964718|/equities/kps-ag|DAXTECH|1.605|1.655|1.725|1.72|1.735|1.735|1.765|1.8|1.775|1.755|1.76|1.785|1.785|1.78|1.805|1.805|1.81|1.81|1.825|1.805|1.79|1.8|1.85|1.855|1.975|2|1.99|1.98|1.905|1.945|1.96|1.9|1.94|1.9|1.825|1.865|1.845|1.785|2.11|2.13|2.1|2.11|2.18|2.13|2.13|2.13|2.22|2.23|2.14|2.19|2.22|2.2|2.22|2.28|2.22|2.2|2.19|2.18|2.2|2.19|2.17|2.17|2.16|2.16|2.2|2.22|2.22|2.21|2.14|2.38|2.35|2.32|2.34|2.33|2.27|2.27|2.24|2.31|2.32|2.5|2.56|2.61|2.8|2.8|2.84|2.83||2.84|2.83|2.8|3.64|3.6|3.5|3.5|3.5|3.5|3.45|3.5|3.49|3.51|3.51|||3.48|3.51|3.49|3.51|3.47|3.56|3.49|3.56|3.69|3.79|3.76|3.72|3.55|3.56|3.71|3.71|3.75|3.73|3.74|3.75|3.81|3.79|3.79|3.79|3.8|3.79|3.75|3.78|3.83|3.86|3.84|3.83|3.96|3.98|3.96|4.01|4.05|4.08|4.2|4.27|4.23|4.31|4.27|4.2|4.16|4.03|3.84|3.86|3.9|3.9|3.88|3.69|3.5|3.46|3.33|3.3|3.21|3.2|3.16|3.15|3.11|3.17|3.2|3.21|3.27|3.24|3.2|3.01|3.01|2.92|2.7|2.82|2.86||2.92|2.97|2.88|2.92|2.93|3.06|2.96|2.98|2.97|3|3.06|3.07|3.1|3.12|3.07|3.1|3.12|3.16|3.08|3.07|3.08|3.15|3.05|3.06|3.16|3.25|3.11|3.1|3.14|3.14|3.05|3.05|3.09|3.04|3.12|3.08|3.1|3.2|3.16|3.16|3.21|3.3|3.25|3.14|3.21|3.15|3.21|3.2|3.2|3.07|3.16|3.15|3.15|3.16|3.17|3.18|3.28|3.2|3.15|3.16|3|2.91|2.98|2.95|3.12|3.21|3.48|3.62|3.61|3.63|3.73|3.75|3.8|3.85|3.76
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP|7.49|7.46|7.42|7.57|7.505|7.495|7.43|7.37|7.72|7.87|7.88|7.915|7.87|7.905|7.96|7.965|8.03|7.99|7.865|7.905|7.945|7.925|7.855|8.185|8.13|8.14|8.155|8.12|8.225|8.245|8.245|8.23|8.285|8.08|7.98|7.96|8.025|7.795|7.78|8.055|8.28|8.29|8.175|8.155|8.295|8.235|8.24|8.25|8.145|8.32|8.55|8.795|8.845|8.845|8.97|8.915|8.755|8.83|8.835|8.835|8.8|8.865|8.76|8.82|9.1|9.27|9.09|8.72|8.85|8.92|9.26|9.335|9.38|9.255|9.015|9.085|9.065|8.96|9.31|9.31|9.31|9.395|9.375|9.225|9.315|9.635||9.67|9.275|8.91|9.02|9.18|9.005|9.065|9.185|9.25|9.195|9.135|9.075|9.075|9.26|||9.185|9.315|9.35|9.205|9.065|9.2|8.875|8.875|9|9.355|8.925|10.5|10.66|10.28|10.62|10.39|10.62|10.63|10.31|11.29|11.6|11.54|11.54|11.82|12.02|11.81|11.74|11.28|11.24|11.2|11.25|11.19|11.45|11.39|11.52|11.78|11.32|11.39|11.5|11.45|11.85|11.75|11.77|11.89|12.11|11.99|11.79|11.75|11.84|12.02|11.9|11.61|11.9|11.8|11.82|11.72|12.72|12.46|12.74|12.25|12|12.26|11.8|11.52|10.18|10.34|10.3|9.905|9.68|9.6|9.565|9.6|9.83||10.21|10.19|10.3|10.18|10.1|10.41|10.83|11.23|11.05|10.96|10.78|10.47|10.52|10.99|11.04|10.39|9.98|9.81|9.815|10.05|10.15|10.13|9.85|9.865|10.07|10.14|10.22|10.44|10.82|10.78|10.55|10|10.1|10.03|9.635|9.53|9.355|9.53|9.67|9.54|9.425|9.4|8.84|8.5|8.285|8.135|8.135|8.105|8.155|7.695|7.795|7.25|7.44|7.455|7.555|7.695|7.91|7.845|7.6|7.055|7.055|7.04|7.35|7.675|7.55|7.605|7.97|8|8.05|8.04|8.05|8.185|8.25|8.54|8.8
03320|6346|/equities/manz-automation|DAXTECH|14.68|14.8|14.84|14.94|14.9|15.02|14.92|15.16|15.26|15.62|15.7|15.6|15.16|15.06|14.92|15.42|15.8|15.86|15.88|16.52|17.08|16.86|16.82|16.86|16.5|17|16.92|16.7|16.42|16.62|16.52|16.62|16.42|16.5|16.36|16.66|16.9|18.32|18.9|19.12|19.2|19.04|18.3|18.2|18.08|18.86|18.84|19.22|19.22|19.56|19.36|19.5|19.5|19.22|19.5|19.3|19.2|19.5|19.4|19.7|19.64|20.5|20.45|20.4|20.5|20.5|20.65|20.45|20.6|21.05|21.5|22|22.15|22.3|22.2|22.2|22.05|22.05|22|22.4|22.5|23.3|23.3|23.4|23.15|23.05||23.65|23.7|24.5|25.3|24.55|23.65|23.75|23.4|23|23.5|23.6|23.75|23.65|24.05|||23.6|23.6|23.7|23.8|23.75|23.7|24.45|22.3|20.75|21.3|21.5|22.1|21.7|21.65|22.2|21.7|21|22.35|22.6|22.9|22.3|22.65|22.85|22.3|22.3|22.1|21.9|23.2|23.5|23.55|23.5|23.15|23.4|23.7|24.05|24|23.6|23.65|23.6|23.6|23.8|23.8|23.55|24|24.15|24.4|23.9|24|24.05|24.25|24.15|24.1|24.15|24.25|23.8|23.7|24.85|25|25.4|25.2|25.1|24.55|22.9|22.85|21.95|22.25|22.15|21.9|21|20.9|20.1|20.1|20.2||20.35|21.9|22.3|22.2|22.65|22.65|23.45|23.9|23|23.95|23.4|23|23.7|24.15|24.45|24.35|23.8|23.2|23.9|24.8|24.9|25.3|24.5|23.65|23.9|23.75|23.6|23.9|25.4|25.1|25|24.75|25.3|26|26.3|25.95|26.35|26.85|26.8|25.85|25.7|25.95|26.95|25.75|25.6|25.35|25|25.15|25.55|26.1|26.15|24.85|24.85|25|25.05|25.85|25.9|26.1|25.1|24.9|24.7|24.3|25|25.4|25.15|25.35|26.15|27.75|27.45|27.6|27.15|27.05|26.7|26.9|28.15
03321|23383|/equities/medigene-exch|DAXTECH|3.3711|3.3616|3.4756|3.4756|3.5041|3.6465|3.5326|3.6465|3.4946|3.5705|3.4756|3.5515|3.4851|3.5041|3.4471|3.5136|3.3521|3.4376|3.4756|3.3426|3.3806|3.4661|3.4661|3.4851|3.4756|3.4661|3.4661|3.4946|3.4661|3.5231|3.5136|3.3996|3.3901|3.3426|3.3426|3.4376|3.2382|3.4376|3.5041|3.4566|3.4946|3.4661|3.58|3.4661|3.618|3.599|3.5231|3.5515|3.3806|3.6655|3.6655|3.6845|3.7415|3.5895|3.3521|2.9438|3.0198|3.0103|3.0103|3.0198|3.0198|3.0103|2.9533|2.9533|2.9913|3.0198|2.9438|2.9628|2.9248|2.9723|3.0198|2.9438|2.9343|2.9438|2.8488|2.9913|3.0483|3.0862|3.1622|3.0957|3.0862|3.0862|3.1147|3.0862|3.0767|3.1337||3.1527|3.3236|3.3426|3.3616|3.3521|3.3426|3.3236|3.3331|3.3236|3.3331|3.3901|3.3426|3.3616|3.4376|||3.4376|3.4471|3.4946|3.4471|3.4661|3.4376|3.5421|3.618|3.7605|3.7225|3.7035|3.7035|3.713|3.7605|3.713|3.6275|3.618|3.6275|3.7035|3.713|3.8174|3.713|3.7035|3.7225|3.656|3.7225|3.8554|3.8934|3.8934|3.9314|3.9314|3.8934|3.9124|3.8934|3.9504|3.8934|3.9694|3.9694|3.9884|3.9884|4.0074|3.9314|3.9504|3.9314|3.9124|3.8744|3.8554|3.9124|3.9884|3.9124|3.9884|3.9314|3.9504|4.0643|4.0643|3.9884|3.8744|4.1023|4.1023|4.1783|4.1973|4.0643|4.0833|4.1213|4.0453|3.8934|3.8744|3.9314|3.8364|3.8364|3.8174|3.8364|3.8934||3.8744|3.9124|3.9504|4.0074|4.0833|4.0833|4.1403|4.1213|4.2163|4.1403|4.1593|4.1213|4.2163|4.1973|4.1783|4.2163|4.2922|4.4062|4.4822|4.4062|4.4062|4.3492|4.3302|4.1783|4.1593|4.1783|4.2163|3.9884|4.0833|4.0643|4.1213|3.9314|4.0833|4.1783|4.1023|4.0643|4.0453|4.1023|4.1023|4.2353|4.0264|4.1213|4.3112|3.9504|4.1973|4.0643|3.9884|3.9884|3.7984|3.789|3.8934|3.7605|3.7605|3.7225|3.6465|3.7225|3.7415|3.6655|3.618|3.637|3.618|3.637|3.3236|3.5326|3.7225|3.7795|3.8174|3.8934|3.9884|4.1403|4.3302|4.3682|4.3682|4.4632|4.3492
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|28.28|28.72|28.5|28.78|29.48|28.84|28.1|27.37|27.49|27.66|28.12|27.32|26.64|26.84|27.17|26.6|26.69|27.33|27.25|26.52|26.48|26.29|26.15|26.11|28.4|28.82|29.45|30.15|30.23|29.22|28.61|28.01|26.65|26.6|26.45|27.91|27.32|26.8|25.84|25.5|25.61|25.82|26.71|25.98|25.88|25.72|26.66|27.28|26.99|27.06|26.93|27.65|27.19|25.08|25.53|26.66|27.78|26.8|27.41|27.32|25.57|24.46|23.84|23.7|23.28|23.35|23.56|23.28|23.32|22.43|22.55|22.51|21.86|22.17|21.88|21.66|21.19|20.33|20|19.685|19.905|19.925|19.625|18.65|17.51|18.67||18.495|18.555|18.47|18.685|18.91|18.09|18.25|18.44|18.755|18.62|18.325|17.825|17.225|16.99|||16.12|15.005|14.49|13.9|14.645|14.995|14.61|14.565|14.485|13.815|14.085|14.005|14.19|13.45|13.91|14.01|13.475|14.28|13.96|14.1|14.925|15.46|15.57|15.625|16.085|16.205|17.1|16.58|17.28|17.125|17.395|17.195|17.625|17.95|18.025|18.45|18.005|18.29|18.615|18.62|18.605|18.655|18.655|18.425|18.45|18.5|18.105|17.235|17.83|17.815|17.75|16.89|17.01|16.945|16.15|15.535|16.615|16.31|16.25|15.22|14.82|14.56|14.22|13.945|12.91|13.115|13.25|12.83|13.13|12.715|12.005|11.805|11.815||11.98|12.25|11.95|12.08|12.8|11.81|14.575|14.875|15.2|15.47|15.78|16.2|16.065|15.605|15.7|15.3|15.425|15.175|14.795|14.51|14.2|14.755|14.71|14.475|15.235|14.645|14.375|13.9|14.255|14.05|20.42|19.86|19.64|19.5|19.25|19.315|19.29|19.525|19.255|18.635|18.2|18.58|18.895|19.345|19.3|20.99|21.69|21.88|22.22|22.3|21.01|19.355|18.53|18.375|19.03|19.485|20|20.1|20.37|19.605|20.36|21.51|20.92|17.56|17.67|17.8|18.465|19.035|19.225|19.095|19.9|20.1|19.5|19.445|18.215
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP|74.1|74.55|74.25|76.5|77.3|76.05|74.4|73.2|73.15|74.3|74.55|72.85|80.75|85.05|84.8|84.5|85.25|86.5|83.5|85.1|86.05|85.5|85.95|86.6|86.6|86.5|85.4|85.25|86.85|87|84.2|86.4|88.6|87.45|85.5|84.75|81.45|80|80|80.1|82|80.35|76.8|76.4|76.35|77.25|78.8|78.5|78.6|77.75|78.2|79.4|80.3|79.45|80.2|80.4|79.4|79|79|79.4|79.2|79.75|79.3|77.95|77.4|79.15|79|78.6|79.5|80.7|82.35|82.05|82.5|83.4|82.2|82.4|81.1|90.75|91.55|91.8|92.7|92.7|94.05|93.05|94.95|97.05||96|92.45|93.75|95.05|98.05|97|99.15|102.7|104|101.8|92.85|89.6|88.95|88.65|||88.7|89.7|91.7|92.05|91.6|90.7|89.1|89|90.1|88.1|88.2|87.6|88|86.3|88.2|91.3|90.9|94.7|92.5|94.3|97.3|100.6|100.2|105|101|99.3|98|96|96|90.1|107.6|108.2|115.8|124.4|126|127.2|126.8|126.6|126|126.4|129.6|129|128|130|131.2|130.4|125|123.4|127.2|129.6|126|124.2|125.2|124.6|121.2|121.4|125.8|124.2|125.6|122|119|119.4|117|116.2|113.8|113|113|111.2|111.2|110.2|109|109.6|111||109.6|110.8|112.8|111.2|113.4|111.8|114.2|118|117|115.4|115.2|112.8|115.2|115|114|112.8|112|107.8|107.8|109.8|112.2|111.4|108|109.4|109.4|112.4|113|111.4|109.4|106|105.8|98.3|100|97.1|95.7|94.8|95.4|98.7|99.5|100.2|101.2|101.2|102.4|101.4|99.4|97.5|97.3|97.1|96.8|93.9|93.4|90.9|93.3|88.8|87.6|88.9|92.1|91.8|92|88.1|83|85|89.2|91|90.5|88|90.8|93.6|92.6|95|96|98.5|99.1|99.2|104.8
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH|62.1|61.3|60.88|61.14|61.12|60.48|59.94|60.14|61.06|62.34|62.54|63.08|63.9|63.98|64.1|64.48|64.9|64.66|64.6|64.48|64.44|62.5|64.54|64.44|63.6|63.2|64.1|63.56|63.86|65.54|63.96|64.22|64.36|64.96|62.76|62.38|61.38|59.82|60.38|63.64|66.04|64.8|67.68|67.12|66.42|66.2|67.22|68.52|68.24|69.08|69.78|70.72|71.46|69.8|71.74|72.3|72.58|71.82|71.14|73.9|73.86|74.16|73.44|72.32|71.64|71.48|71.4|70.3|68.88|67.9|70.56|71.12|70.48|68.82|68.36|68.04|68.5|68.36|68.16|65.72|66.52|66.66|67.1|66.48|67|68.72||68.68|64|61.94|63.26|63.72|62.84|63.4|65.08|64.94|64.58|64.12|64.52|63.1|63.02|||63.34|63.52|62.78|62.66|61.38|58.42|57.46|56.68|57.78|58.54|54.04|52.14|53.22|53.2|54.42|52.66|52.7|52.7|51.42|51.78|52.8|54.24|54.14|53.86|53.92|52.68|53.2|53.02|53.8|53.12|53.2|50.88|50.52|50.08|50.08|51.3|51.26|48.62|49.8|49.62|50.8|52.2|52.84|54.6|54.6|50.56|47.9|47.92|48.11|48.5|47.74|46.86|47.89|50.36|49.4|49.71|52.54|52.3|53.72|53.1|52.08|50.6|50.42|49.85|48.11|49.28|48.87|46.93|46.36|47.58|46.3|46.13|46.53||46.76|47.1|47.88|47.01|47.3|46.14|47.91|49.53|47.91|46.68|46.8|45.66|47.2|47.28|49.39|49.48|48.11|45.75|44.75|46.14|46.64|46.94|42.78|43.55|44.78|45.84|46.31|46.58|47.37|48.14|47.67|44.11|44.82|43.37|43.62|45.58|44.87|47.12|47.62|48.05|48|46.07|50.52|49.04|47.9|46.93|46.92|47.84|48.33|45.28|45.54|43.49|45.08|46.65|48.08|49.24|51.8|50.54|49.19|47.29|47.19|47.1|47.47|48.73|48.74|46.85|49.39|50.92|50.76|50.6|49.28|51.62|53|53.56|57.72
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|90|91|91.7|94.5|95.9|97|96|94|97|95|93.7|91.6|91.1|95|99|101|103|101.4|101.2|105.4|106|104.8|104.8|105.2|104.6|103.8|107.4|106.6|109|111|113.6|114|114|117|117|117.8|123.4|123.2|120.8|123.6|124|123|123|122|121|120|121.4|119|117.6|117|118|118|118|117|117|119.6|118.2|115|113|116.6|119|119.4|125.4|120.2|121.2|121.8|122.6|122.2|122|127|127|126.2|128|127|127|127|128|127|127|126.8|127|122.8|119.2|127.4|163.4|163||163.8|159.8|162|165|165|164|168.6|174|182.6|177|179.2|177.8|174|174.6|||174.4|171.4|169.8|167|166.6|168|166|164|165|165|163|162|159|151.6|154|151.2|147.4|150|145.4|150.6|152.4|150.2|152.2|154.6|153.4|152.8|155.4|158.8|165.2|170.6|172|179.4|180|180.4|180|180.2|175.6|173|169.2|169.4|170.6|166.6|164|167.4|168.4|166.6|166|164.6|164|165|167|159.2|168|166|165.6|161.8|155|153.6|155.6|155.6|155.4|151.8|155.6|156.2|151.8|156.2|156.4|154|153|151|149.8|145|143.6||143.4|144.6|145.4|145.2|148|147.2|147|154|153|152.4|152.2|150|150.4|150.6|156.4|153.6|151|146.4|146.2|145.2|144.2|139|135.4|132.2|129.8|130.6|128|128|133.8|134.6|133.2|130|130.6|130|128.2|126.6|125.6|127.6|127|126.8|127|126.2|119.2|116.8|115.4|114.8|115|115.2|118.2|114.6|116.6|114|116.8|116.8|123|123|122.4|122.6|124.8|121|120|119|113.6|114.6|119|117|118.4|123.4|121.6|123|121.6|125|123.8|123.8|127.4
03326|19872|/equities/nexus-ag|DAXTECH|54.9|55.3|54.2|55.4|54.8|52.7|55|56.2|56.2|56.1|55.6|55.8|56.6|56.9|56.9|57.2|57.7|57|56.8|56.7|58.5|58|57.7|58.2|57.4|57.9|57.5|57.7|60.4|59.3|57.9|58|59.3|58.8|58|56.6|56.4|56.3|56.1|55.6|55.1|54.1|55.7|55.3|55.9|55.1|55.9|54.6|56.4|56.5|58|58.6|57.9|57.8|56.4|57.5|56.7|55.1|55.1|54.7|55|55|55|54.3|53.9|53.8|53.6|53.7|53.7|54.6|57.2|55.5|54|54.8|52.8|51.4|50.7|49.85|49.55|49.35|48.8|50.6|52|51.2|50.8|51||50.8|48.4|46.65|47.65|49.1|50.5|51|52.4|54.2|54.5|55.4|54.6|54|52.5|||51.8|51.6|52.5|53.5|52.7|51.5|51.2|51.2|51.5|51.1|51.2|51.8|51.1|51.4|52.2|51|50.5|51.3|50.4|50.7|51.2|49.45|52.9|53.8|54.9|52.9|53.2|52.4|53.2|52.9|53|52.8|53.1|53.5|53.8|53.3|53.6|53.7|53.6|53.3|54.6|54.1|55|55.1|54.5|51.5|50.8|50.1|50.8|51.2|52|50.5|51.8|53.7|53|54.5|56.2|55.4|53.9|53.2|52.7|53|53.1|51|50.6|51.6|52.5|52.4|53.7|54.6|54.4|53.8|54.4||54.7|53.8|53.6|54|56.2|57.2|58.2|60.6|61.5|61.6|60.5|59|60.4|61.9|63|59.5|58.9|57.9|56.1|57.9|59.8|61.1|59.8|59.1|56.9|55.2|54.8|54.7|56|56.3|55.9|54.5|54.2|54.8|51.9|51.2|50|50.7|53.2|54.1|53.5|56|54.8|53.7|50.6|48.35|46.7|45.25|46.8|45.8|44.95|44.4|44.25|44.65|45.9|47|45|45.05|46.45|46|45.8|44.45|44.5|45|45.8|46.5|46.5|46.1|46.15|44.55|44.7|46.35|47.05|48.5|48.5
03327|1076550|/equities/nfon-ag|DAXTECH|7.22|7.1|7.04|6.94|6.8|7.28|7.22|7.22|7.22|7.18|7.16|7.08|7.08|7.02|7.02|7.02|7.02|6.9|6.88|6.9|6.74|6.62|6.58|6.76|6.8|6.82|6.58|6.72|6.72|6.76|6.76|6.76|6.62|6.64|6.5|6.56|6.5|6.6|6.58|6.58|6.52|6.54|6.66|6.58|6.6|6.58|6.52|6.6|6.52|6.56|6.4|6.44|6.42|6.5|6.4|6.5|6.92|6.94|6.88|6.88|7|7.12|7.1|7.18|7.04|7.1|7.02|7.14|7.14|7.58|7.66|7.66|7.5|7.24|7.34|7.66|7.68|7.66|7.6|7.56|7.64|7.66|7.86|7.62|7.82|7.94||8.1|8.06|8.2|8.3|8.1|7.96|7.8|7.66|7.74|7.64|7.54|8|7.94|8.16|||7.98|8|7.02|6.38|6.3|6.24|6.4|6.64|6.6|6.6|6.6|6.7|6.66|6.62|6.9|6.98|6.72|6.72|6.66|6.52|6.5|6.46|6.52|6.54|6.6|6.56|6.56|6.58|6.56|6.54|6.54|6.5|6.78|6.84|6.94|7.02|6.94|6.88|6.88|6.96|6.98|6.92|6.92|7.22|7.22|7.22|7.16|7.14|7.08|7.06|7.04|7.1|7.3|7.7|7.66|7.72|7.8|7.8|7.04|6.54|6.48|6.26|6.34|6.12|6.22|6.18|6.18|6.12|6.12|6.08|6.1|6.4|6.48||6.7|6.9|6.9|6.88|7.06|7.1|7.18|7.28|7.24|7.2|7.3|7.04|7.08|5.9|5.82|5.82|6.12|6.2|5.9|5.84|5.98|5.96|5.9|5.8|6.02|6.3|6.38|6.2|6.28|6.04|6.08|5.82|5.84|5.7|5.26|5.2|5.1|4.99|4.95|4.95|4.92|4.96|4.95|5.12|5.02|5.24|5.7|6.06|6.48|6.56|6.56|6.56|6.58|6.76|6.76|6.76|6.76|6.76|6.86|7.04|7.04|7.04|7.04|6.98|7|7.04|7.26|7.54|7.54|7.4|7.58|7.58|7.54|7.5|6.86
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP|11.29|11.16|11.015|11.175|11.215|10.92|10.6|10.62|10.89|11.02|11.135|11.375|11.83|11.975|12.175|11.89|11.97|12.295|12.02|12.06|12.385|12.68|12.6|12.265|12.665|12.595|12.55|12.49|12.61|12.595|12.31|12.01|12.065|12.04|11.64|11.625|11.11|10.91|11.12|11|11.105|11.08|11.125|10.975|10.91|10.8|10.5|10.275|10.83|10.685|10.775|10.92|10.83|10.68|10.955|10.88|10.985|10.985|10.955|11.405|11.525|11.52|11.54|11.295|11.25|11.53|11.485|11.4|11.215|11.235|11.44|11.325|11.625|11.48|11.3|11.125|11.245|10.115|10.615|10.55|10.6|10.615|10.365|10.18|10.255|10.4||10.76|10.42|10.41|10.85|10.78|10.71|10.52|10.91|11.35|11.335|11.37|11.145|11.38|11.665|||11.71|12.135|13.085|12.875|12.625|13.065|12.61|12.51|12.58|12.435|13.065|13.04|13.32|12.415|12.865|13.2|13.04|14.305|13.835|14.65|14.25|14.2|14.385|14.345|14.27|14.33|14.29|13.98|13.91|13.86|14.075|13.78|14.225|14.36|14.185|14.15|14.03|13.98|14.005|13.795|14.02|13.525|13.46|13.755|13.57|14.005|13.835|13.53|13.29|13.64|14.06|14.17|14.445|14.36|13.725|13.955|14.645|14.18|14.36|14.64|14.455|14.115|14.025|13.32|12.78|12.73|12.66|12.755|12.565|12.78|12.335|12.265|12.225||11.84|12.145|11.88|11.915|11.92|12.01|12.295|12.26|12.025|12.165|12.465|12.41|12.415|12.34|12.23|12.065|12.02|11.65|11.635|11.77|11.83|12.14|11.845|11.625|11.475|11.34|11.035|11.285|9.88|10.305|10.42|9.802|9.896|9.78|9.376|9.466|8.95|8.872|9.084|9.354|9.21|8.968|8.564|8.104|8.458|8.28|8.078|8.41|8.322|7.922|8.08|7.234|7.296|7.51|7.774|8.084|8.4|8.456|8.516|7.86|7.952|8.042|8.038|8.594|8.58|8.668|8.878|9.07|8.944|8.85|9.054|9.21|9.232|9.504|10.03
03329|19874|/equities/ohb-ag|DAXTECH|42|42.05|42.15|42.4|42.5|42.45|42.5|42.65|42.7|42.75|42.75|42.75|42.7|42.7|42.75|42|41.75|31.45|31.45|31.45|31.9|31.45|31.8|32.4|32.1|32.1|32.3|31.6|31.55|31.05|31|30.9|30.75|30.7|30.85|30.7|30.6|30.7|31.55|31.7|31.75|32|31.05|30.85|30.85|30.65|31.5|31.5|31.35|31.15|30.85|30.6|30.55|30.6|30.6|30.3|31.45|30.6|30.35|30.85|31.1|30.7|30.9|30.4|30.95|31.25|31.45|31.35|31.6|32|32.05|32.4|32.55|32.5|32.35|32.1|32.2|32.3|32.5|32.35|32.5|32.45|31.9|31.95|32.3|32.35||31.5|31.4|31.7|31.7|31.75|32|32|31.9|31.9|31.8|31.25|31.35|31.3|31.35|||31.4|31.65|31.35|31.35|31.2|31.2|31.25|32.3|32.4|30.65|30.7|30.85|31.5|31|31.4|32.55|32.15|31.3|30.75|31.55|31.95|31.5|31.65|30.6|30.5|31|30.4|30.45|30.5|30.25|30.7|30.7|29.5|30.7|30.6|31.1|31.65|31.5|32.7|32.65|32.9|32.6|32.45|32.5|32.7|32.75|32.65|32.5|32.6|33.2|33.45|33.25|33.5|33.45|33.9|33.95|33.7|33.9|33.8|33.9|34|33|33.75|34.2|33.4|33.2|33.3|32.7|32.45|32|31.95|32|31.6||31.35|31.45|31.65|31.2|31.4|32|32.15|32.25|33|32.4|32.1|33.25|33.7|34.1|34.6|35|34.75|33.85|33.65|34.35|33.5|32.85|31.4|31.45|31.3|30.95|29.8|29.45|30.45|30.05|30.9|29|28.8|28.5|28.6|28.15|28.1|28.35|28.55|28.3|28.7|28.8|28.8|28.7|28.7|28.6|28.5|29.35|30.05|29.8|29.7|29.25|29.65|29.05|29.45|29.9|30.55|30.55|30.75|30.45|28.6|27.3|26.95|28.4|28.8|31.1|31.5|32.8|32.45|32.2|32.45|33.5|33.6|34.05|33.5
03330|19879|/equities/paion-ag|DAXTECH|5.22|5.15|5|4.825|4.91|4.635|4.56|4.145|4.83|5.02|5.21|5.73|5.84|5.6|5.9|5.39|5.6|5.8|5.8||5.85|5.8|5.77|5.8|5.87|6.05|6.07|6.1|6.36|6|5.84|5.85|6.1|6.36|6.29|6.2|6.2|6.29|6.33|6.32|6.3|6|6.03|6.15|5.98|5.78|5.81|5.91|5.85|6.25|7.2|7.64|7.55|8.2|7.9|7.55|7.75|7.5|6.71|6.3|6.01|5.6|5.45|5.48|5.49|5|4.8|4.9|4.75|4.625|4.64|4.66|4.705|4.7|4.42|4.82|4.755|4.755|4.72|4.86|4.71|4.5|3.81|5.45|5.91|6.01||5.99|6|6|6.1|6.1|6.05|6.07|6.44|6.51|6.5|6.668|6.501|6.5|6.34|||6.52|6.48|6.9|7|7.03|6.76|6.77|6.59|6.81|6.59|6.2|6|5.98|6|6.5|6.67|6.6|6.7|6.88|6.63|6.7|6.62|6.9|6.9|6.8|6.6|6.77|6.61|6.61|6.6|6.3|6.3|6.31|6.47|7.02|7.06|7.21|7.29|7.12|7.4|7.24|7.23|7.56|8.09|8.3|8.22|8.21|7.3|6.62|6.22|6.05|5.62|5.8|5.8|5.8|5.8|5.8|5.62|5.66|5.82|5.8|5.76|5.75|5.73|5.42|5.39|4.85|4.69|4.405|4.35|4.415|4.4|4.22||4.325|4.32|4.295|4.645|4.5|4.175|4.615|5.3|7.62|8.07|8.22|8.2|8.12|8.27|8.43|8.45|8.04|9|9.1|9.19|9.11|9.11|9.1|8.93|8.92|9.01|9.14|8.41|7.9|7.49|7.95|7.5|7.62|7.6|7.52|7.52|7.76|7.22|7.5|8.2|7.8|8|7.8|8.15|8|8|7.87|8|7.7|7.81|8.1|7.62|8.17|8.37|8.06|8.4|8|7.72|8.01|7.32|7.53|7.02|6.92|7.45|7.3|7.4|8.2|8.2|8.44|8.39|8.61|9.32|9.3|8.8|8.8
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP|147.2|146.8|146.8|146.4|146.2|147.6|147.2|147.6|147.6|148.2|148|148.2|148.2|148.8|149.6|149|150|150|150|149.6|148.2|149.6|150|149.2|149|149|149|148.4|148.6|148.8|149.6|148.8|148.8|148.6|147|147|147.4|147.4|147.4|148|147.4|146.8|149|147.8|147.6|147.2|146.8|147|147.2|147|146.4|147.4|149|147.8|149.4|149.8|150.6|150.4|150.8|150.6|150.4|151.4|150.6|150.6|150.6|150.6|150.6|150.8|150.6|150.6|150.6|150.6|150.6|151|150.6|150.6|150.6|150.8|150.6|150.6|150.6|150.8|150.8|150.2|150.4|150.4||150|149.8|149.8|150.4|150|149.4|150|149.8|150|149.8|150.4|150|150|149.8|||149.2|149.4|152.6|153.2|154.6|154.2|153|152.4|152.6|151.8|149.2|151.2|154.2|157|155|156|155|158|157|157|156.2|157|158.4|158.8|159.6|157|157.2|155.8|156.4|154.8|154.8|155.4|155.2|156.4|160.2|160.6|161.2|161.4|165|164.2|165.6|164|165.2|165.8|165.2|166.2|166.8|165.6|166.2|166.8|167|166.4|167.4|168|168|167.6|169.2|169.6|168|168|167.8|169.8|170.6|171.4|170.2|168.8|170.2|170|170.2|170.8|171|170|170.8||172|171.2|170.2|170.4|168.6|165.8|167.6|169.8|171.4|172|173.2|171|171|172.4|172|172.2|173.4|173.4|172.8|174.4|174.4|174.6|174.4|173|173|173|172.4|171.6|172.2|172|171|169.8|170|170|165|136.2|137|142|142.2|142|143.8|143.6|142.6|138.4|135.4|132.2|134.8|137|135.6|127.2|128|124|127|126|127|127|127.6|127|127.2|124.6|124.4|123.4|123.2|125|123.2|120.8|123.6|126.4|125.6|124|123.6|125.6|126.4|128.8|131.6
03332|19882|/equities/pne-wind-ag|DAXTECH|12.62|12.58|12.34|12.44|12.4|12.34|12.5|12.5|12.7|12.48|12.74|12.76|12.88|12.8|12.92|12.74|12.82|12.88|13|12.98|13.24|13.22|13.12|13.42|13.24|13.7|13.6|13.4|13.26|12.94|12.92|12.9|13.06|13.02|12.6|12.76|12.8|12.72|12.56|13.3|13.92|13.96|14.1|14|13.96|13.94|13.96|13.78|13.98|13.98|13.86|13.96|14.14|14.14|14.06|14.08|13.98|13.92|13.8|13.7|13.86|14.04|14.02|13.92|14|14.04|13.62|14.02|14|13.92|13.98|13.76|14.16|14.04|14.04|14.12|14|13.96|13.98|13.78|13.6|13.82|14.46|14.2|14.04|14.08||14.38|13.62|13.58|13.34|13.1|13.1|13.08|12.98|12.9|12.86|12.5|12.4|12.16|12.8|||13.14|13.16|13.54|13.58|13.56|13.6|13.36|14.3|14.42|14.52|14.72|14.82|15.12|14.44|14.74|15.28|15.4|15.26|14.82|15.66|15.72|15.8|15.9|15.9|15.92|15.8|15.9|15.88|15.92|15.9|16.04|16.04|16.12|16.14|16.76|16.86|17.3|17.24|17|17.22|17.52|17|16.9|16.34|16.1|15.54|15.94|16.3|16.1|19.84|19.84|19.24|20.15|20.45|20.8|20.6|21|20.65|21|21|20.8|20.9|20.95|21|21|20.8|21|21|21.05|21|20.75|20.4|21.15||21.45|21.45|21.2|21.25|20.65|21.05|22.2|22.35|22.3|21.8|23.7|23.05|22.9|22.7|22.45|22.25|21.8|21.75|21.6|21.55|21.45|21|20.35|19.76|19.96|20.1|19.82|19.98|19.86|19.62|20.4|20.95|20|19.9|19.5|19.42|19.3|19.44|19.36|19.24|19.12|19.04|18.6|18.08|18.44|18.18|17.72|17.9|18.46|18.22|18.26|17.88|17.8|17.62|17.9|17.98|18.36|18.62|18.38|17.46|17.16|17.1|16.82|17.06|16.84|16.78|17.36|17.4|17.36|16.98|16.76|16.76|16.88|16.58|16.64
03333|19243|/equities/psi-ag|DAXTECH|25.75|25.65|25.4|25.65|25.85|25.5|25.15|25.05|25.7|25.95|25.7|26.7|26.75|26.25|25.75|24|23.6|23.9|24.75|24.95|25.95|27.9|28.3|28.35|28.3|28.6|28.4|27.55|32.25|31.8|31.7|31.6|31.5|31.8|31.7|31.8|31.45|31.5|31.5|31.6|31.85|32.3|32.25|31.3|31.75|31.6|31.65|32|32.05|32.7|33.05|32.75|33.6|33.45|33.7|34|32.45|32.7|32.7|32.5|32.55|33.55|33.9|33.5|31.95|32.55|34.2|32|31.85|31.7|31|30.7|31|31.05|30.9|30.95|30.85|30.65|29.6|28.8|28.55|29.05|29.3|29|29.05|28.95||29.1|29|28.2|28.45|29|28.4|27.8|27.45|26.9|27.05|27|26.45|25.9|25.35|||24.35|26.25|26.9|27|27.1|27.1|28.1|28.25|28.4|28.4|28.45|28.3|28.3|28.2|28.4|28.25|27.9|27.5|27.5|27.4|25.2|24.8|24.8|24.9|24.55|24.55|24.6|24.5|24.95|24.85|24.65|24.2|24.6|24.4|24.4|24.2|24.1|24|24|24.05|24.1|24.3|24.5|24.5|24.6|24.55|24.25|23.9|24.7|24.85|25.15|25|25.1|24.1|23.4|23.7|24.45|24.4|24.1|23.45|23.35|23.6|23.25|23.35|22.9|22.9|23.05|22.9|22.25|22.1|21.9|22|22.35||22.35|22.15|22.05|21.8|22.25|21.85|21.5|22.3|22.3|22.75|22.35|22.3|22.3|22.2|22.15|22.4|22.85|22.5|22.4|22.4|22.3|22.15|21.3|20.8|20.75|21.35|21.75|21.7|22.8|22.4|22.65|21.35|21.6|22.55|23.05|23.1|22.9|23.35|23.35|22.3|21.9|22.45|21.8|21.2|20.6|20.15|21.05|21.15|20.7|20.15|20.05|20.05|20.15|19.84|19.8|20.2|19.1|19.02|20|19|18.82|18.8|18.6|19.66|19.66|19.88|20.85|21.85|21.7|21.5|21.65|22|22.2|22.7|23.05
03334|19890|/equities/pva-tepla-ag|DAXTECH|17.1|16.98|16.56|17.09|17.05|17.45|17.29|17.15|17.45|17.98|18.25|18.49|18.65|18.92|18.77|19.43|19.37|19.09|19.53|20.6|21.08|21.24|20.8|20.2|20.24|20.28|20.3|20.18|20.26|20.72|20.68|20.44|20.38|19.68|18.72|18.79|18.03|18.38|18.57|19.33|18.9|18.64|18.54|18.61|18.35|18.12|18.06|18.09|17.77|18.56|18.79|19.05|19.2|19.41|20.14|20.32|19.25|19.17|18.86|18.85|19.02|19.16|18.96|18.65|18.42|18.96|19.32|19.2|18.78|18.45|19.14|19.01|19.19|18.71|18.48|18.49|18.52|18.36|18.51|18.56|18.7|18.75|18.62|18.64|19.55|19.5||18.95|18.75|18.22|18.86|19.41|19.08|19.02|19.85|20.2|20.06|20.56|20.74|20.94|20.98|||20.7|20.86|21.5|21.12|21.4|21.54|21.3|20.88|20.88|20.8|21.1|21.5|21.56|21.08|21.86|21.54|21.04|20.48|19.81|20.64|21.54|20.86|21.34|22.44|22.1|25.3|25.42|24.86|22.6|22.56|22.7|22.56|22.9|23.12|23|23.24|22.62|22.56|22.02|22.16|23.02|23.04|22.78|22.76|22.9|23.08|22|21.54|21.84|22.48|22.44|22.44|22.26|21.7|21.6|21.62|22.24|23.12|23.18|23.26|22.3|20.58|20.52|20.72|19.69|19.54|18.85|18.55|18.29|18.56|18.2|18.28|18.73||19.08|19.1|19.34|19.25|19.44|19.23|19.84|20.7|20.72|20.64|20.7|20.1|18.99|19.13|18.49|18.14|18.82|17.47|17.35|17.59|17.76|17.95|17.31|17.42|17.73|17.98|17.8|17.85|18.45|18.39|18.36|16.99|17.41|16.76|15.41|15.69|15.92|16.65|16.97|16.62|16.94|17.28|17.57|16.56|16.38|15.84|15.79|15.83|15.51|14.83|14.87|13.87|14.93|15.37|15.44|15.85|16.28|16.06|15.62|14.65|14.51|14.15|14.14|14.67|14.21|14.2|14.85|15.34|15.47|15.36|15.52|15.74|15.5|15.62|16.18
03335|6292|/equities/qsc|DAXTECH|0.698|0.698|0.692|0.692|0.694|0.69|0.7|0.7|0.706|0.692|0.692|0.69|0.702|0.672|0.69|0.71|0.692|0.692|0.692|0.68|0.68|0.66|0.66|0.67|0.662|0.66|0.662|0.662|0.67|0.668|0.662|0.67|0.68|0.662|0.632|0.63|0.622|0.626|0.63|0.63|0.628|0.64|0.65|0.66|0.664|0.656|0.654|0.666|0.676|0.658|0.686|0.682|0.682|0.69|0.696|0.692|0.688|0.684|0.68|0.68|0.7|0.684|0.69|0.69|0.68|0.7|0.71|0.72|0.72|0.71|0.752|0.75|0.75|0.75|0.752|0.766|0.73|0.728|0.73|0.724|0.766|0.8|0.822|0.822|0.748|0.73||0.72|0.724|0.75|0.724|0.75|0.76|0.77|0.81|0.812|0.83|0.812|0.81|0.8|0.804|||0.8|0.83|0.828|0.84|0.861|0.88|0.88|0.9|0.886|0.893|0.901|0.897|0.88|0.88|0.9|0.89|0.88|0.88|0.901|0.91|0.91|0.952|0.958|0.938|0.985|0.985|0.99|0.978|0.924|0.983|1.012|1|1.054|1.038|1.064|1.07|1.07|1.07|1.11|1.108|1.104|1.108|1.12|1.102|1.122|1.096|1.082|1.052|1.03|1.04|1.06|1.07|1.066|1.042|1.03|0.964|0.886|0.85|0.822|0.839|0.776|0.775|0.773|0.771|0.78|0.777|0.78|0.765|0.762|0.75|0.762|0.763|0.77||0.77|0.77|0.773|0.76|0.76|0.74|0.747|0.76|0.747|0.753|0.761|0.761|0.77|0.778|0.787|0.78|0.78|0.774|0.784|0.79|0.775|0.772|0.771|0.77|0.801|0.801|0.801|0.802|0.811|0.81|0.825|0.802|0.805|0.822|0.84|0.82|0.825|0.82|0.8|0.772|0.775|0.754|0.752|0.75|0.77|0.771|0.786|0.76|0.771|0.775|0.746|0.745|0.732|0.752|0.762|0.8|0.763|0.751|0.73|0.685|0.689|0.646|0.59|0.707|0.725|0.797|0.8|0.826|0.861|0.87|0.87|0.872|0.877|0.915|0.942
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP|20.04|20.04|19.8|19.74|19.37|19.27|19.17|19.03|19.1|19.07|19.05|18.92|19.06|19.23|19.24|19.87|20.36|20.12|19.7|19.02|19.51|19.22|19.05|19.08|18.98|19.06|18.99|19.09|19.11|18.93|18.84|19|19.3|19.17|19.06|18.96|18.73|19.01|18.86|18.85|18.3|18.1|18.07|17.94|17.97|17.77|17.91|18.2|18.1|18.21|18.41|18.61|18.79|18.45|18.53|18.65|18.21|18.22|18.3|18.4|18.84|19.01|19.04|19.16|18.98|19.11|18.94|19.36|19.41|19.35|18.98|18.76|18.62|18.63|18.36|18.23|18.44|18.72|18.74|18.41|18.68|18.69|18|17.74|17.4|17.55||17.42|17.37|16.9|16.92|17.33|16.64|17.12|17.2|17.47|17.62|17.8|17.72|17.74|18.07|||18.13|18.66|19|18.94|18.84|18.37|18.25|17.37|17.8|17.79|17.59|17.51|17.41|17.03|17.38|17.43|17.27|17.77|17.53|17.67|18.09|18.39|18.66|18.75|18.85|18.57|18.84|18.69|18.8|18.65|18.66|18.41|18.75|18.83|18.63|18.9|18.88|18.77|18.88|18.8|19.35|19.46|19.37|18.9|18.67|18.83|18.56|18.53|18.75|18.66|17.97|17.98|18.69|18.42|18.17|17.98|18.4|18|16.39|16.26|16.1|16.01|16.06|16.08|16.16|16.46|15.74|15.58|15.49|15.29|14.9|14.98|15.2||15.2|15.27|15.05|14.8|14.96|15.25|15.68|16.5|17.1|17.04|17.21|16.75|16.57|16.39|16.1|15.77|15.49|15.2|15.18|15.3|15.52|15.73|15.41|14.84|14.63|14.72|14.59|14.78|15.02|15.05|15.54|15.09|15.23|14.94|14.29|13.85|14.15|13.73|14.11|14.49|14.33|14.39|14.6|14.25|14.14|14.18|14.29|14.42|14.5|14.28|14.25|14.23|14.35|14.21|14.73|14.84|14.9|15.38|14.94|14.18|14.2|13.62|13.28|14.31|14.76|14.55|14.68|14.79|14.7|14.58|14.79|14.89|15.07|15.59|15.98
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH|286|284|281.5|283|281|283|280|282|294|293|291|289|283.5|284|280.5|278.5|286|290|281|283|293|296.5|297.5|292|285.5|280|277.5|256.5|259|258|252.5|252.5|256|256.5|250.5|253.5|251|249.5|253|260|260|258|250|248|247|245.5|253|252|251.5|247|245|245.5|285|274|271.5|273.5|268|266|272.5|276.5|269.5|269.5|260.5|252|252|257|266|259|263|265.5|275.5|265|274|275|269.5|276|278.5|277|281|278|276|286|287.5|281|275.5|272.5||275|276|271.5|276|280.5|273|271.5|308|312|320|322|318|317.5|319|||315.5|311.5|305|308|303.5|320|320|317.5|312|311|310|315.5|306|304|310|305|308.5|319|312.5|317.5|315|315|318.5|317|317.5|313.5|316.5|324|332|332|338.5|335.5|336.5|344.5|344.5|350|348.5|348|350.5|348.5|356.5|360.5|362|363.5|347.5|342.5|336|333.5|338|335|345|331|336.5|344|334.5|335|343|340.5|347.5|345.5|343|346|336.5|330|322.5|322|318.5|311.5|312|333.5|324.5|315.5|317||311|311.5|305.5|302|303|304|318|323.5|315|309|311.5|308|310.5|311.5|321|323|319|309|309.5|317|322.5|319|314.5|311|319.5|317.5|318|324.5|330|334.5|322|295.5|301|296|287.5|281.5|279|287.5|286|297|292|295.5|293|286|286.5|272|265|262.5|310.5|299.5|301.5|288.5|300|297|306.5|315|324.5|322.5|312.5|301.5|297|297.5|298|307.5|312.5|311|320|326|326.5|329|342|368|375|378.5|394.5
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP|217|216.5|214.5|218.5|221.5|221|219|212.5|219|220.5|224|221|214.5|204|194.8|194.2|198|200|200|200|204|208|205|207|204|202|200|202|202|202.5|198.6|199.2|201|202|204.5|205.5|206|203.5|202.5|210|209|210|217.5|216.5|213|210.5|217|216.5|213|221|227.5|232.5|237|235|227|208.5|195.8|194|192|193.6|194.6|194.2|196.4|194.2|195|197|196.4|194|190|190.8|194.4|196.4|196.8|192.6|192.6|198.8|198|192.2|197.6|200.5|200.5|198|196.4|191.4|195|197.4||195.2|186.6|185.2|187.8|190|188.4|187.2|190|195.2|200|199|195.2|198|197.4|||199|197.2|202|200.5|201.5|202.5|193.4|196.2|200|217|223|220|218|211|215|214|217|219|211.5|220|229.5|228|231.5|232.5|232|227|230|227|228|224|223|220|225.5|231|228|228|224|220|217.5|217|221.5|218.5|220.5|242|235|227|217|213.5|216.5|220.5|218|215.5|216|201.5|194.8|198|201|200|194.6|195.2|194.6|198.6|202|203|193.8|200.5|200.5|201|197.6|195.2|191.4|192|195.6||194.2|195|196|193|195.2|188.2|193|202|199.2|198.8|202|198|202|204.5|216|226|222.5|212|209|214|222|220|214.5|217|219|228.5|229|228.5|227.5|224|212|178.6|180|193.8|197|196.2|197|207.5|216.5|221|221|220|219.5|213.5|208|204|205|200.5|200|191.6|186|173.4|180|179.2|180.2|182.6|191.4|189.8|186.4|176.6|175.2|171.8|163.8|169.6|172.8|170.6|176|187.6|185.4|192.4|191.8|197.4|200.5|205.5|215
03340|1073424|/equities/serviceware-se|DAXTECH|8.16|8.16|8.18|8.08|8.16|8.2|8.22|8.18|8.4|8.24|8.26|8.42|8.16|8.18|8.4|8.4|8.4|8.42|8.42|8.26|8.26|8.3|8.44|8.4|8.2|8.5|8.5|8.66|8.64|8.6|8.72|8.72|8.5|8.5|8.38|8.52|8.44|8.52|8.44|8.58|8.5|8.44|8.32|8.32|8.3|8.14|8|8.14|8|8.06|8.1|8.12|8.3|8.74|8.58|8.78|8.1|7.88|7.48|7.38|7.2|7.22|7.1|7.2|7.04|6.96|7.08|7.08|6.9|7.04|7.1|7.1|7.2|7.12|7|7.3|7.26|7.22|7.22|7.16|7.3|7.24|7.22|7.26|7.06|7.1||7.02|7.02|7.1|7.1|6.96|6.96|6.8|6.96|6.84|6.9|6.9|6.9|6.9|6.74|||6.68|6.8|6.84|6.92|6.74|6.2|6.72|6.72|6.6|6.88|6.82|6.9|6.96|6.94|6.8|6.88|6.92|6.9|6.96|6.88|7|6.86|6.94|6.86|6.8|6.9|6.96|6.96|6.5|6.36|6.62|6.52|6.58|6.38|6.56|6.76|6.46|6.48|6.72|6.72|6.8|6.82|6.82|6.76|6.94|6.98|6.8|6.4|6.54|6.48|6.32|6.46|6.5|6.38|6.06|6.1|6.32|6.62|6.7|6.04|6.1|5.78|6.36|5.92|5.88|6.12|6.52|6.6|6.48|6.4|6.58|6.5|6.46||6.52|6.52|6.5|6.46|6.46|6.42|6.4|6.4|6.4|6.3|6.46|6.56|6.78|6.82|7|7.06|7.1|7.22|7.1|7.06|6.9|6.86|6.72|6.72|6.6|6.68|6.2|6.26|6.7|6.72|6.92|6.94|6.78|6.78|6.72|6.5|6.5|6.6|6.84|7.08|7.06|7.08|6.46|6.6|6.82|6.94|7.14|7.28|7.26|6.5|6.5|7.62|7.58|7.48|7.34|7.02|6.88|6.7|6.48|6.22|6.46|6.2|6.18|6.1|6.22|7|7.64|7.72|8.08|8|8|8.22|7.98|8.02|8.34
03341|19903|/equities/sfc-energy-ag|DAXTECH|23.95|23.7|23.25|23.35|22.65|22.9|22.3|21.95|22.6|22.8|22.85|22.65|22.65|22.6|22.6|22.3|22.9|23.35|23.2|23.4|23.85|23.5|23.95|23.95|23.75|23.45|23.4|22.75|22.75|22.95|22.7|22.2|22.6|22.75|22.35|21.95|21.85|21.8|22.05|22.5|22.95|22.55|22.45|22.05|22|21.85|22.45|21.75|23.25|23.9|24.5|24.6|24.5|24.35|24.3|24.1|23.5|23.5|23.2|23.7|23.45|23.9|24.25|23.6|23.3|23.85|23.05|22.2|21.85|21.8|22.4|23.05|23.15|22.8|22.4|21.8|20.75|20.9|21|20.75|20.9|21.2|21|20.8|20.65|21.05||21.2|20.3|20.3|20.7|21.1|20.9|21.4|20.9|20.75|20.7|20.7|20.65|20.4|20.7|||20.55|21.15|21.35|21.95|21.65|21.1|19.92|19.84|20.55|20.55|20.7|21|21|20.55|21.15|21.05|21|21.65|21.2|21.7|21.8|22.4|22.6|22.75|21.6|21.45|21.55|21.05|20.9|20.6|20.9|20.55|21|21.45|21.55|21.7|23.15|22.7|23.95|23.8|25|24.9|25.5|25.55|25.65|26.4|26.05|25.3|25.25|25.65|25.75|25.35|26.45|25.9|25.55|25.7|26.1|25.3|24.7|26|25.8|25.75|25.25|24.8|24.15|24.15|24.15|24.05|24.2|24.6|24.05|24.2|24.45||23.95|23.65|22.8|22.7|23.05|23.3|24.2|24.4|24.25|23.3|23.5|22.65|22.35|23.15|24|23.05|23.5|23.6|23.55|24.3|24.4|23.3|21.85|20.9|20.45|19.46|19.88|21.45|20.7|19.68|19.04|17.44|18.14|17.9|19.08|18.74|18.22|18.74|18.88|18.3|18.12|18.14|17.68|16.74|16.56|16.4|16.28|16.54|16.7|15.88|16.02|15.32|15.96|15.58|16.62|16.9|17.5|17.78|17.92|16.94|17.08|17.28|18.22|18.7|18.5|18.72|19.94|20.3|20.4|20.55|20.75|21.2|21.35|22.6|22.4
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|73.45|72.95|72.35|73.85|73.95|74.05|76.5|76.4|76.1|76.15|76.85|77.55|78.75|79.5|79.9|78.85|79.1|78.3|78.45|79.6|79.65|77.15|76.95|71.95|74.95|73.1|73.25|71.9|72|74.15|73.85|73.25|73|70.95|67.2|66.65|67.9|67|68.1|68.9|69.8|68.95|68.25|67.95|68.25|67.25|68.2|68.45|69.85|71.5|73.95|75.6|76.65|75.25|77.1|76|73.7|73.35|76.2|76.25|75.95|78.65|79.1|77.35|76.55|78.2|76.7|73.45|69|67.05|68.9|67.5|65.5|63.5|60.3|60.5|60.4|58.4|58.4|60.05|61.2|61.25|62.4|62.2|61.35|62.65||63.95|64|66.25|67.2|69.05|67.6|67.85|69.95|70.7|69.55|68.6|67.7|67.75|68|||66.3|66.35|67.5|67.95|66.2|66.3|64.15|63.95|67.1|66.5|64.2|66.65|68.35|65.65|67.5|66.8|67.1|67.4|66.35|67.15|67.25|69|69.5|70.3|69.4|68.35|69.55|68.1|67.75|64.5|74.55|71.6|74.5|75.65|75.65|77.1|76.85|76.75|77.65|81.85|84.3|84.6|82.7|83.65|83.2|80.8|76.8|75.55|75.8|79.25|79.1|76.85|77.35|76.6|75.45|75.4|79.3|78.05|81.4|79.85|77.75|76.6|74.35|72.35|69.1|69|68.9|69.7|68.75|67.75|67.5|67.4|68.8||69.95|71.5|70.9|70.6|73.7|75.2|75.55|76.95|76.9|75.15|75.8|76|76|79.3|79.65|79.05|79.75|77.7|77.75|77.95|78.7|79.6|77|76.4|77.7|77|75.5|75.4|76.7|75.6|74.1|68.3|67.3|65.85|63.35|61.95|61.45|63.1|63.15|62.65|63.45|62.25|60.95|61.8|61.5|59|58.3|58.5|58.25|56.05|56.15|51.65|55.55|57.05|57.95|59.8|60.85|60.25|60.35|56.3|56.5|55.9|58.1|60.1|60.25|60.2|62.85|64.1|64.4|64|64.05|65|67.4|68.6|69.6
03343|6333|/equities/singulus-tech|DAXTECH|2.26|2.29|2.25|2.25|2.21|2.2|2.1|2.3|2.03|2.27|2.33|2.33|2.33|2.36|2.36|2.41|2.37|2.37|2.36|2.41|2.4|2.37|2.42|2.4|2.4|2.43|2.41|2.45|2.41|2.42|2.48|2.46|2.38|2.4|2.44|2.33|2.31|2.35|2.36|2.43|2.49|2.38|2.42|2.44|2.36|2.59|2.5|2.47|2.38|2.56|2.62|2.68|2.66|2.69|2.62|2.6|2.57|2.56|2.33|2.44|2.5|2.51|2.4|2.3|2.39|2.45|2.3|2.26|2.34|2.36|2.37|2.37|2.33|2.38|2.28|2.18|2.17|2.4|2.11|2.41|2.38|2.52|2.58|2.57|2.6|2.5||2.45|2.43|2.5|2.5|2.6|2.54|2.49|2.67|2.69|2.67|2.68|2.65|2.66|2.64|||2.22|2.26|2.28|2.17|1.94|2.13|1.99|2.02|2.01|2.1|2.2|2.08|2.22|2.04|2.13|2.19|2.22|2.33|2.39|2.25|2.3|2.31|2.28|2.22|2.16|2.15|2.22|2.23|2.23|2.25|2.22|2.2|2.27|2.26|2.33|2.24|2.1|2.15|2.17|1.94|1.875|1.92|1.865|1.865|1.865|1.87|1.805|1.82|1.805|1.8|1.79|1.85|1.94|2|2.02|1.9|1.925|1.905|1.83|1.79|1.805|1.8|1.8|1.8|1.77|1.66|1.735|1.72|1.635|1.65|1.67|1.625|1.67||1.64|1.71|1.92|1.96|1.96|1.925|1.925|1.905|1.9|1.905|1.855|1.905|1.935|1.935|1.915|1.75|2.01|2.07|2.01|2.04|2|2.1|1.95|2|1.955|1.95|1.865|1.99|1.94|1.885|1.815|1.82|1.92|1.85|1.94|1.9|1.8|1.845|1.94|1.9|1.845|1.95|1.84|1.855|1.845|1.82|1.945|1.825|1.835|1.925|1.71|1.705|1.82|1.73|1.7|1.72|1.695|1.885|1.8|1.78|1.8|1.715|1.775|1.81|2.11|2.1|2.18|2.31|2.22|2.18|2.1|2.19|2.18|2.17|2.28
03344|941174|/equities/slm-solution-g|DAXTECH|||||||||18.96|18.96|18.98|18.96|18.96|18.98|18.94|18.94|18.96|18.96|18.92|18.88|18.94|18.94|18.94|19|18.94|18.96|18.96|18.96|18.96|18.92|18.92|18.92|18.92|18.96|18.92|18.92|18.94|19.02|19|19|18.92|18.92|18.92|18.92|18.92|18.92|18.94|18.92|18.82|18.82|18.96|18.9|18.9|18.82|18.92|18.82|18.88|18.98|18.98|18.98|18.9|18.98|18.98|18.92|18.96|18.94|19.02|18.96|18.96|18.96|18.96|18.96|18.94|19|18.94|18.94|18.94|18.94|18.94|19|19.12|19|18.76|18.76|18.8|18.82||18.82|18.82|18.82|18.82|18.48|18.3|18.5|18.82|18.82|19|19.02|19|19|19.02|||18.82|18.8|18.7|19.46|19.46|19.46|19.48|19.46|19.5|19.42|19.5|19.5|19.5|19.5|19.48|19.5|19.5|19.5|19.5|19.6|19.52|19.64|19.54|19.6|19.4|19.4|19.4|19.7|19.68|19.66|19.66|19.86|19.66|19.68|19.4|19.7|19.78|19.6|19.4|17.82|17.8|17.8|17.82|17.8|17.8|17.4|17.4|18.26|18.3|18.24|18.2|18.2|18.32|18.28|17.96|17.5|17.3|17.3|17.44|17.3|17.3|17.3|17.1|17.02|16.64|16.72|16.9|16.98|16.66|16.5|17|17.22|17.28||17.4|17.22|17.48|17.28|17.5|17.5|17.5|17.3|17.26|17.52|17.54|17.54|17.62|17.1|17.16|17.5|17.42|18.4|19.2|18.66|18.84|18.56|18.3|17.72|18.52|19.6|19.62|19.72|19.8|19.9|19.88|19.82|19.82|19.92|19.9|19.86|19.88|19.88|19.86|19.72|19.62|19.62|19.66|19.64|19.64|19.64|19.64|19.64|19.62|19.64|19.62|19.64|19.64|19.66|19.66|19.66|19.68|19.64|19.68|19.62|19.62|19.6|19.6|19.6|19.6|19.6|19.62|19.62|19.62|19.62|19.68|19.68|19.62|19.62|19.62
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP|73.8|73.65|73.05|72.95|72.45|73.35|72.85|72.35|72.65|74.4|75|74.9|74.55|68.6|82.05|82.85|83.75|83.4|82.7|82|85.8|85.3|85.45|86.75|87.45|86.75|86.15|87.7|87.05|89.15|89.45|87.5|87.55|89.3|93.75|93.65|94.4|94.25|102.4|107.3|106.6|107.6|106.3|103.5|102.7|101.3|100.8|82.8|83.6|82.4|83.7|87|86.9|84.6|85.1|85.7|85.8|85.15|82|83.5|86.3|90.25|95.55|100|97.5|99.45|100.7|99.5|99.65|99.5|99.15|98.65|101.9|102.3|101.4|101.4|100.2|96.65|98.95|105.1|103.7|103.9|101.5|96.1|96.4|97.35||96.6|98.1|99.35|100|105.2|104.4|101.6|102.4|101.7|102.7|101.4|96.35|95.35|92.4|||93.2|91.65|95.65|95.2|90.95|86.5|75.9|75.5|75.35|73.7|74.5|72.9|73.15|68.25|71.5|77.6|77.8|79.1|74.65|77.9|74.1|68.6|71.05|70.65|70.55|70.4|73.65|72.1|72.5|72.7|75.55|74.25|74.15|70.2|76.8|78.8|76.45|76.55|76.05|76.05|82|79|76.95|76.15|76.35|77.65|77.55|75.3|74.9|76.5|75.65|74.85|76.35|76.25|76.15|77.4|77.6|74.8|76.2|76.85|72.2|70.2|67.15|65.5|62.75|62.5|63|63.15|62.3|66.5|65.6|65.55|67.9||67.1|69.1|68.15|66.65|65|64.5|66.4|65.1|64.9|66.05|66.3|65.55|63.75|63.85|63.6|62.45|64.1|58.45|57.85|59.4|59.35|59.15|58.85|55.3|55.55|58.2|55.55|55.75|54.25|54.95|55.05|51.1|55.25|54.5|51.15|50.05|47.78|48.98|49.5|48.02|48.1|41.8|40.28|39.12|38.7|38.9|39.1|39.88|40.38|39.3|39.96|38.42|40.6|40.9|41.48|42.42|44.1|45.12|47.38|45.98|46.04|47.9|47.68|49.26|46.8|47.7|50.4|51.35|51.05|51.5|50.95|53.3|52.7|52.2|51.85
03346|942429|/equities/snp-schneider|DAXTECH|33.5|33.5|33.5|33.5|33.3|33.5|33.4|33.5|33.5|33.6|33.5|33.5|33.5|33.5|33.4|33.4|33.5|33.1|33.5|33.5|33.5|33.5|33.5|33.5|33.4|33.5|33.4|33.4|33.4|33.4|33.4|33.5|33.5|33.5|33.4|33.3|33.4|33.4|33.3|33.3|33.4|33.4|33.3|33.3|33.4|33.4|33.4|33.4|33.3|33.4|33.4|33.4|33.5|33.4|33.4|33.4|33.4|33.5|33.4|33.3|33.3|33.3|33.4|33.5|33.4|33.6|33|33.3|33.4|33.4|34|34|34|33.9|31.4|31.1|31.2|31.6|30.8|34|34.2|32.3|32.3|32.4|30.9|29.6||28.7|29|29|29.4|29.1|29.1|28.6|29.9|29.5|29.5|28.9|28.8|28.2|29.4|||29.4|29.2|29.2|28.6|28.45|28|27.9|28.55|25.8|28.05|28.3|28.8|29|28.6|29.15|29.15|28.35|29.15|28.8|28.85|28.8|29.3|29|28.75|28.45|28.4|29.05|28.3|28.5|28.05|28.2|28.05|28.3|28.1|28|28|28.4|28|28.75|28|28.5|29|28.8|28.55|28.5|28.2|28.1|28.05|28.1|27.1|27.6|27.9|27.5|27.25|27|27.35|27.2|27.4|26.75|24.1|23.2|23|23.9|24.15|24.5|24.45|24.15|25.8|23.65|25.15|24.85|24.4|24.3||23.9|23.95|24.1|23.95|23.95|24.05|24.45|24.65|23.9|23.9|23.65|23.6|23.5|23.5|23.6|23.75|24.05|24.45|23.4|23|22.85|22.8|22.6|22.35|21.3|19|18.24|16.8|16.38|15.28|15.1|15.08|14.52|14.46|14.64|14.76|15.02|15.14|15|14.6|14.92|14.92|15.1|15.12|15.2|15.24|15.42|15.5|15.74|15.5|15.5|14.8|14.8|14.96|15.92|15.9|15.66|15.56|15.32|15.42|15.16|15.14|14.52|16.64|17.46|18.32|19.22|19.9|20.3|20.2|20.6|20.8|20.95|19.84|21.4
03347|19909|/equities/softing-ag|DAXTECH|6.65|6.6|6.6|6.5|6.45|6.55|6.45|6.65|6.8|6.85|6.6|6.7|6.8|6.8|6.6|6.4|6.5|6.4|6.55|6.6|6.75|6.65|6.9|6.55|6.65|6.8|6.75|6.7|6.7|6.95|6.95|7.05|7|6.95|6.7|6.45|6.4|6.4|6.2|6.5|6.4|6.5|6.65|6.6|6.55|6.35|6.45|6.55|6.5|6.6|6.75|6.5|7|7|7.3|7.3|7.15|7.15|7.25|7.15|7.2|7.25|7.2|7.25|7.15|7.05|7.2|7.2|7.15|7.25|7.25|7.2|7.3|7.15|7.15|7.15|7.2|7.35|7.25|7.2|7.25|7.25|7.15|7.2|7.25|7.25||7.25|7.3|7.3|7.15|7.25|7.35|7.2|6.7|6.35|6.35|6.25|6.2|6.25|6.2|||6.3|6.35|6.25|6.25|6.3|6.26|6.26|6.2|6.2|6.2|6.2|6.24|6.28|6.3|6.28|6.2|6.1|6.14|6.04|6.12|6.14|6.02|6.06|6.06|6.16|6.1|6.22|6.2|6.1|6.12|6.16|6.22|6.08|6.12|6.14|6.18|6.18|6.08|6|6|5.94|5.94|5.94|5.96|5.92|5.78|5.88|5.88|5.88|5.76|5.84|5.84|5.86|5.6|5.56|5.56|5.6|5.48|5.42|5.5|5.48|5.44|5.42|5.5|5.56|5.58|5.48|5.36|5.24|5.28|5.2|5.26|5.26||5.22|5.24|5.2|5.16|5.14|5.08|5.2|5.28|5.3|5.2|5.28|5.3|5.28|5.18|5.14|5.18|5.24|5.12|5|5.14|5.02|5|5|4.96|5|5|5.1|5.24|5.22|5.26|5.16|5.08|5.12|5.18|5.2|5.2|5.2|5.28|5.18|5.1|5.18|5.2|5.14|5.22|5.18|4.99|5.12|5.14|5.3|5.18|5.3|5.3|5.4|5.42|5.52|5.5|5.64|5.64|5.64|5.52|5.46|5.52|5.56|5.48|5.54|5.54|5.8|5.86|5.92|6.04|6.08|6.2|6.2|6.22|6.18
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP|31.5|31.38|31.4|31.48|31.44|31.46|31.4|30.76|31.32|31.4|31.42|31.4|31.42|31.46|31.42|31.3|31.4|31.26|31.12|31.04|31.1|31.18|31.1|31.06|31.04|31.18|31.34|31.22|31.02|31.16|31.42|31.32|31.48|31.48|31.52|31.52|31.72|31.76|31.8|31.82|31.8|31.72|31.72|31.62|31.46|31.5|31.5|31.6|31.7|31.68|31.64|32.14|32.08|32.12|32.3|32.14|31.84|32.06|32.16|32.28|32.24|32.6|32.4|33.04|33.04|33.14|33.16|33.2|33.42|33.6|33.34|33.76|34.18|34.08|33.94|33.92|33.82|33.9|33.86|33.22|32.72|33.02|33.1|32.8|32.74|32.2||30.76|29.74|29.7|29.6|29.54|19.51|19.59|19.66|19.35|19.06|19.26|20.12|20.22|20.42|||20.38|20.3|20.4|20.18|19.79|19.63|19.6|19.45|19.33|19.02|19.31|19.25|19.8|19.7|19.78|19.15|19.12|19.22|19.04|18.95|18.93|19.26|19.39|19.55|19.55|18.97|18.82|18.64|18.67|18.53|18.74|18.48|18.78|18.72|18.72|19.04|19.04|19.84|19.17|19.29|19.93|20.22|20.18|20.48|20.6|21.36|21.78|25.32|25.5|26.06|25.74|25.68|26.14|26.72|26.14|25.98|26.1|25.54|25.36|25.52|25.46|25.74|25.48|25|24.4|24.46|24.4|23.9|23.94|24.02|23.48|23.32|23.6||23.46|23.38|23.54|23.28|23|22.66|23.22|24.04|24.14|24.4|24.68|24.32|24.58|25.04|25.08|24.98|24.6|24|23.88|24.92|25.6|25.4|25|24.66|24.58|24.38|24.38|24.32|24.76|24.44|23.66|22.22|21.86|21.7|21.38|21.52|21.52|21.96|21.94|21.88|21.04|21.32|22.14|21.62|21.1|21.14|21.08|21.12|21.44|20.64|20.76|20.32|20.48|20.86|21.36|21.82|22.12|23.02|23.48|23|23.34|22.98|22.4|22.62|23.1|23.3|24.02|24.44|24.26|24.86|24.58|24.68|25.5|26|26.32
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH|31.5|32.4|32.6|32.8|31.8|31.6|31.2|30.1|32|33.5|33.4|33.7|34.1|34.1|34.2|34.7|34.6|34.7|34.1|35.1|36|35.9|36.3|36.4|36.7|36.3|36.2|36.4|36.2|36.1|36|37.2|37|36|37.4|35.8|36.2|38.2|38.7|38.8|39|38.4|37.4|39.3|38.5|38.6|38.8|39.5|39.5|39.7|40.9|40.5|41|41|40.9|40.6|41.2|40.6|40.7|41.2|39.9|39.5|40.9|40|40.4|41|41.2|40.8|41.2|41.3|41.4|40.4|39.6|38.9|38.7|39.5|39.3|41.2|41.3|41.2|46|45.6|45.5|45.5|45.8|44.9||42.4|42.2|41|40.9|41.9|41.5|41.5|41.6|40|39.4|38.4|38.3|38.3|38.6|||38.6|40.9|41.8|42|40|39.3|40.6|41.3|40.8|40.7|41.8|43|43.1|43.5|43.8|43.4|43.4|43.6|43.4|43.5|43.5|43.1|42.5|40.2|39.8|39.4|38.1|39.4|36.6|40.2|39.3|39.1|39.5|39.4|38.7|39.8|39.8|39.7|39.8|39.2|39.8|38.3|38.3|37.4|37.2|37|35.4|35|34.7|34.9|35.3|34.8|35.1|35.2|35|34.8|34.4|33|33|34.2|34|34.9|33.4|34|34|34|33.7|33|32.4|30.7|32|31.3|31.6||31.4|31.3|31.6|31|30.3|31.4|32.3|31.8|32.5|32|31.2|31.2|31|32|32.1|32.1|31.2|31.1|31|31.9|32|32|32|32|31.9|32|32.2|32.4|32|32|31|30.6|29.2|30.1|30.3|29.2|29.1|28|28.2|27.7|27|26.8|26.8|26.6|26.2|26.4|26|26.5|26.3|26.1|26.2|24.9|24.8|27.2|27.3|26.6|26.3|26.1|26|25.9|26.3|26|26|26.3|27.1|27.4|28.4|30|29.3|26.8|28.8|30.2|29.9|30.1|30.4
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP|49.85|49.7|49.8|49.85|49.7|49.55|49.6|49.55|48.75|48.4|47.5|48.5|49.6|49.75|49.3|50.5|50.9|50.9|50.6|50.3|50.8|50.4|50.3|50|50.2|49.5|49.25|47.8|49.15|50.3|59.5|59.7|59.8|60|55.6|56.7|58|58.6|59.9|62.2|62.6|61.9|62.4|62.6|63.7|62.8|63|65.3|65.9|66|66.1|66.8|68|67.8|67.3|66.1|65.4|64.1|63.7|62|60.9|60.1|58.4|56.6|56.7|56.8|57.1|55.9|56.2|56|59.5|60.9|61.8|62|61.9|62.2|62.7|62.1|62|60.9|60.2|62.7|62.3|62|61.5|61.7||62|62.1|60.6|62|62.1|61.6|61.5|61.6|61.3|62|62.2|61.5|60.6|62.7|||62.2|62.1|62.1|61.7|62.1|62.8|63.2|63.8|65|64.5|65|64.8|65|64.8|66|66|67.8|66.5|64.7|65.8|77|76.4|76|75.6|75|73.4|75.7|76.1|75.2|74.1|76.9|76.2|78|78.9|79.7|81.9|79.8|85|84.7|84.9|87|88|86.3|87|85.9|86.3|83.8|82.9|84.6|86.2|86.1|85.2|83.6|81.6|82.4|82.7|90|87|86.8|86|84.9|84.6|82.2|80.8|79|80.2|80.6|81|81.3|81|79.7|79.1|78.8||79.2|79.3|78|77.4|78.6|78.2|80|80.8|81.7|81|81|81|81|80.9|83.5|84.4|83.1|81.3|83.1|85.2|85.8|87.4|86.7|86.1|84.6|87.8|88.6|89.6|90.4|89.8|88|78.7|81.2|82.1|80.6|80.7|81.9|83|83.6|84.4|83.3|84.6|84.3|82.4|81.2|79.4|79|74.1|78.9|76.9|76.1|72.7|75.1|75.7|75.7|78.3|83|84|82.3|80|79.2|78.8|77|79.6|79.2|76.7|77.6|78|77|79.5|79.7|82.4|80.9|81.4|85.2
03351|14153|/equities/suess-microtec-n|DAXTECH|21.25|21.6|21|21|20.9|21.35|20.85|20.65|20.9|21.05|21.15|21|21.2|21.05|21.2|21.75|21.65|21.4|21.1|22.1|22.3|21.25|21.55|21.1|24.5|24.45|24.05|23.6|23.1|24|23.95|23.9|23.85|23.85|22.9|23|22.95|22.85|23.3|24.6|23.6|23.7|23.5|25.6|25.4|25.8|27|26.8|26.4|26.3|25.8|26.3|25.75|25.45|25.85|26.1|24.95|23.8|23.3|23.55|23.25|24.1|24.15|23.8|24.75|25.1|25.3|24|22.75|22.3|22.7|22.55|22.65|22.15|21.7|21.7|21.6|21.9|21.55|24.65|24.5|24.5|24.55|23.55|23.8|23.8||23.25|22.85|22.9|23.95|24.4|24.3|25|25|24.55|24.1|24.35|24.3|23.65|23.85|||23.3|23.1|23.35|22.9|22.6|21.9|21.65|20.95|20.45|20.45|20.6|20.1|19.82|19.14|19.9|19.52|18.76|20.45|19.62|21.1|21.6|21.4|21.7|21.9|22|21.1|21.6|21.2|20.8|20.5|20.55|20.25|20.9|21.3|21|21.2|20.9|20.65|20.05|20.3|20.2|20|20.5|19.76|18.8|18.62|17.78|17.88|18.02|18.52|18.3|18.1|18.6|17.52|17.02|17.2|17.62|17.3|17.78|18.28|17.84|17.38|17.2|16.18|15.46|15.3|15|14.74|14.56|14.96|14.52|14.26|14.3||14.38|14.54|15.12|14.68|14.68|15.18|15.82|16.24|16.08|15.64|15.74|15.42|15.26|15.02|15.3|15.4|15.2|14.76|14.48|14.6|14.38|14.28|14.1|14.02|14.16|14.2|13.88|14.18|14.64|14.28|13.76|12.7|12.58|12.46|12|11.76|11.2|11.46|11.54|11.34|11.24|11.28|11.42|11.02|10.92|10.64|10.46|10.52|10.7|9.96|10.06|9.42|9.96|9.77|9.96|10.32|10.88|10.66|10.42|9.67|9.64|9.87|10.28|11.3|11.12|11.14|12.1|12.32|11.98|12.22|12.4|12.42|12.38|12.46|12.5
03352|1173535|/equities/suse|DAXTECH|15.49|15.46|15.45|15.43|15.38|15.38|15.35|15.11|9.605|9.7|9.93|10.1|10.29|10.35|10.59|10.5|10.45|10.42|10.17|10.23|10.5|10.59|10.58|10.59|10.57|10.56|10.69|10.62|10.7|10.89|10.6|10.45|10.95|11.18|10.91|10.77|10.05|10.11|10.2|12.19|12.61|12.24|12.64|12.48|12.62|12.47|12.57|12.82|13.12|13.22|13.31|13.73|13.96|13.95|14.35|13.97|13.8|13.8|14.05|14.31|14.36|14.46|14.19|13.93|13.23|13.02|13.14|11.82|11.94|11.9|12.41|12.75|13.06|12.88|12.71|13.14|13.1|13.48|13.2|16.57|16.03|15.87|15.87|15.63|15.81|16.09||16.68|15.93|15.44|15.56|15.85|15.4|15.8|16.12|16.46|16.82|16.96|16.73|16.55|16.67|||16.4|16.14|16.61|16.4|16.07|15.86|15.27|15.12|15.54|15.42|16.04|15.94|16.89|16.3|16.93|17.47|17|18.29|18.63|18.34|18.78|18.85|18.8|18.39|18.19|18.14|18.18|18.47|18.44|19.07|19.09|18.9|18.99|18.88|18.68|18.53|18.16|18.17|17.78|17.52|17.79|17.7|17.65|17.81|17.92|18.02|17.74|17.29|17.45|18.04|17.8|17.51|17.64|17.7|17.05|16.72|17.91|17.89|17.65|17.53|17.2|17.37|17.13|17.11|16.77|17.32|17.61|17.16|16.89|16.77|16.35|16.29|16.1||16.19|15.95|16.04|15.72|15.46|15.67|16.34|17.34|17.66|17.6|17.91|18.16|18.4|18.5|19.41|19.59|19.12|16.96|17.1|17.68|18.29|18.51|18.56|18.83|19.31|18.66|18.52|18.77|20.04|20.28|19.14|17.27|17.22|16.75|16.95|16.74|16.69|16.91|17.6|17.85|17.01|16.98|17.15|16.92|16.34|16.76|16.54|16.83|17.3|16.94|16.88|15.62|15.31|14.81|14.8|15.18|15.75|15.97|16.01|14.92|13.96|13.39|13.72|13.41|13.55|13.67|12|17.91|18.12|18.17|18.7|19.65|19.28|19.61|20.44
03353|19916|/equities/syzygy-ag|DAXTECH|4.06|4|4.04|3.98|4.16|4.08|4.1|4.14|4.26|4.18|4.24|4.22|4.36|4.22|4.42|4.32|4.4|4.38|4.38|4.34|4.1|4.1|4.08|4.1|4.22|4.12|3.92|4.4|4.5|4.38|4.4|4.5|4.6|4.8|4.7|4.8|4.94|4.92|4.8|4.86|4.74|5.1|5.1|5.2|5.2|5.25|5.2|5.15|5.25|5.15|5.2|5.25|5.25|5.2|5.15|5|5.15|5.1|5.15|5.1|5.15|5.15|5.1|5.1|5.2|5.25|5.25|5.1|5.1|5.2|5.2|5.1|5.1|5.05|5.1|5.1|5.3|5.2|5.15|5.3|5.05|5.3|5.45|5.5|5.55|5.55||5.55|5.5|5.5|5.45|5.4|5.5|5.5|5.55|5.4|5.3|5.35|5.5|5.4|5.5|||5.55|5.55|5.55|5.55|5.46|5.54|5.46|5.44|5.58|5.6|5.64|5.6|5.66|5.62|5.7|5.64|5.68|5.7|5.68|5.66|5.86|5.76|5.64|5.86|5.92|5.78|5.88|5.8|5.72|5.68|5.74|5.7|5.54|5.58|5.52|5.66|5.52|5.64|5.56|5.64|5.5|5.42|5.6|5.4|5.46|5.42|5.34|5.3|5.2|5.22|5.3|5.3|5.3|5.26|5.22|5.28|5.3|5.36|5.2|5.2|5.2|5.28|5.2|5.3|5.16|4.98|5.36|5.2|5.22|5.1|5.22|5|5.06||5.08|5.14|5.08|5.16|5.16|5.24|5.28|5.12|5.36|5.1|5.04|5.2|5.56|5.38|5.24|5.1|4.88|4.8|4.8|4.8|4.81|4.81|4.7|4.79|4.78|4.82|4.82|4.75|4.8|4.75|4.8|4.58|4.73|4.6|4.52|4.44|4.51|4.4|4.58|4.52|4.7|4.65|4.4|4.5|4.41|4.55|4.5|4.4|4.45|4.45|4.45|4.5|4.5|4.65|4.6|4.75|4.7|4.7|4.6|4.55|4.52|4.75|4.74|4.68|4.8|5.04|5.1|5.16|5.2|5.22|5.16|5.3|5.28|5.3|5.36
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH|16.93|17.015|16.82|16.985|16.92|16.59|16.42|16.32|16.62|16.87|16.925|16.88|16.99|16.75|16.585|16.575|16.625|16.555|16.35|16.3|16.015|15.315|15.14|15.325|15.23|15.235|14.975|14.8|14.865|14.895|14.555|14.435|14.68|14.39|14.05|14.065|13.615|13.55|13.5|14.2|14.42|14.5|14.455|14.445|14.265|14|13.985|13.44|13.455|13.85|13.91|14.225|14.27|14.09|14.175|13.85|13.825|13.79|13.78|13.8|14.38|14.485|14.53|14.62|14.38|14.56|14.57|14.415|14.425|14.29|14.98|15.22|15.515|15.345|15.42|15.535|15.375|15.65|15.515|14.935|14.9|14.725|14.64|14.61|14.585|16.455||16.175|15.95|15.7|15.865|15.54|15.6|15.525|15.61|15.68|15.755|15.25|15.11|15.245|15.33|||15.315|15.305|15.42|15.475|15.425|15.23|14.7|14.705|14.75|14.62|14.715|14.81|14.92|14.56|14.865|14.275|14.6|14.385|14.095|14.88|15.17|15.215|15.31|15.255|15.18|15.08|15.21|15.11|15.155|15.16|15.275|14.945|15.325|15.435|15.155|15.27|14.735|14.73|14.36|14.245|14.74|14.265|13.12|12.12|12.13|12.26|11.605|12.84|12.93|13.015|13|12.92|13.27|13.285|13.07|13.105|13.265|13.51|13.42|13.345|12.765|12.815|12.715|12.685|12.38|12.365|12.195|12.025|11.93|11.885|11.785|11.85|11.925||11.925|11.96|11.99|11.96|11.975|12.2|12.1|12.595|12.52|12.08|12.705|12.385|12.42|12.465|12.64|12.51|12.49|12.19|12.145|12.055|11.98|11.82|11.76|11.02|10.92|10.805|10.78|10.6|10.74|10.905|10.845|10.305|10.29|10.23|10.235|10.18|10.14|10.58|9.592|9.55|9.312|9.438|9.196|8.92|8.714|8.81|8.642|8.67|8.754|8.298|8.15|7.796|7.974|7.726|7.728|7.784|8.032|7.992|8.116|7.668|7.754|7.68|7.99|8.064|7.93|8.066|8.548|8.972|9.08|9.138|9.274|9.634|9.904|10.15|10.365
03355|19917|/equities/technotrans-ag|DAXTECH|19.25|19.85|19.85|19.85|19.7|20.1|20.4|19.65|19.7|20|20.3|21.7|23.1|23.9|23.6|23.1|23.3|23|23.7|24.8|26.3|25|24.7|25.3|25.4|25.6|25.4|25.8|26.1|25.7|25.6|26.4|26.4|26.5|25.7|25.8|25.2|25.1|25.3|25.8|25.5|26.2|25.9|25.8|25.8|25.9|25.8|25.8|25.8|25.8|26.2|26.2|25.8|25.8|26.1|26.5|26.5|26.1|26.3|26.9|26|25.4|24.6|25.1|25|25.5|26.3|25.9|25.9|25.5|26.7|26.5|26.8|26|25.6|26.7|26.4|27|26.7|26.9|26.6|27|26|26.2|26|25.8||27.7|27.6|27.4|27.9|28.7|27.9|27.5|27.3|27.9|27.8|27.9|27.6|27.6|28.3|||27.7|27.8|27.7|27.7|27.5|27.05|27|27|27.1|27.1|26.6|27.1|27.1|26.8|26.55|26.75|27|27|26.65|27|27.25|27.3|27.3|27.35|27.35|27|27|26.9|26.7|26|26.15|26.3|26.25|26.3|25.95|26.05|26.15|26.05|25.8|26.1|26.15|26.35|26|26.25|25.85|26.75|25.85|25.3|25.8|25.75|25.75|25.75|25.35|25.2|25.5|25.7|25.7|25|24.45|25|25.1|26|26.2|25.8|25.65|25.1|25.5|25.5|25.7|25.05|25.4|25.6|25.55||25.55|25.55|25.05|25.4|25|25.9|26.2|26.2|25.5|26|25.95|25.9|26.6|26.9|27.1|26.8|27|26.6|26.5|26.2|26.7|26.9|26.45|26.85|26.55|26.75|26.2|26.35|25.75|25.85|26|25.7|25.15|25.1|25|25|25.2|25.2|24.95|24.5|24.75|24.3|24.9|25.2|24.6|24.5|25|24.8|25.3|25.3|25.1|25.3|25.15|24.95|25.25|25|24.7|24.8|24.95|24.55|24.35|23.9|24.25|24|23.9|24.65|25.3|26.1|25.7|26.1|25.6|25.95|25.6|26|26.3
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|1.7135|1.691|1.694|1.7025|1.709|1.6965|1.702|1.7065|1.688|1.6905|1.7285|1.773|1.774|1.7845|1.7665|1.7765|1.8155|1.8475|1.832|1.995|2.421|2.448|2.426|2.424|2.439|2.423|2.43|2.417|2.428|2.431|2.425|2.477|2.481|2.445|2.4|2.37|2.36|2.382|2.485|2.546|2.568|2.573|2.565|2.572|2.589|2.584|2.579|2.548|2.551|2.564|2.588|2.599|2.58|2.557|2.555|2.57|2.582|2.602|2.59|2.589|2.591|2.636|2.593|2.604|2.617|2.663|2.655|2.654|2.682|2.748|2.746|2.74|2.704|2.775|2.939|3.032|3.071|3.011|2.967|2.886|3.107|3.101|3.066|3.091|3.029|3.051||3.025|3.028|2.995|3|2.994|3.01|2.999|3|2.988|2.937|2.942|2.936|2.915|2.895|||2.84|2.798|2.794|2.81|2.835|2.771|2.792|2.788|2.845|2.818|2.889|2.878|2.903|2.838|2.867|2.877|2.842|2.845|2.839|2.823|2.872|2.915|2.918|2.91|2.886|2.878|2.867|2.863|2.877|2.872|2.848|2.76|2.855|2.819|2.783|2.798|2.774|2.742|2.715|2.671|2.679|2.664|2.626|2.638|2.634|2.665|2.655|2.67|2.63|2.613|2.585|2.552|2.551|2.558|2.528|2.501|2.533|2.532|2.578|2.585|2.548|2.523|2.502|2.459|2.498|2.439|2.351|2.32|2.313|2.296|2.289|2.293|2.289||2.277|2.271|2.262|2.258|2.216|2.206|2.215|2.202|2.196|2.25|2.236|2.211|2.223|2.231|2.233|2.263|2.263|2.223|2.242|2.41|2.463|2.44|2.403|2.382|2.37|2.338|2.296|2.308|2.308|2.324|2.288|2.303|2.327|2.311|2.277|2.233|2.165|2.188|2.18|2.149|2.117|2.113|2.105|2.065|2.03|2.042|2.068|2.094|2.09|2.064|2.029|2.008|2.045|2.015|2.013|2.025|2.034|2.057|2.138|2.052|2.048|2.035|2.09|2.16|2.183|2.224|2.275|2.29|2.291|2.333|2.353|2.483|2.486|2.503|2.46
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH|1.26|1.28|1.3|1.31|1.31|1.29|1.21|1.24|1.24|1.26|1.3|1.28|1.28|1.27|1.38|1.38|1.38|1.38|1.4|1.3|1.4|1.45|1.52|1.56|1.55|1.52|1.55|1.52|1.5|1.5|2.04|2.04|2.04|2.02|2.04|2.1|2.12|2.12|2.12|2.12|2.12|2.04|1.99|2|1.95|2.02|1.96|2.1|2.1|2.36|2.36|2.32|2.34|2.34|2.34|2.3|2.3|2.3|2.24|2.3|2.38|2.28|2.24|2.24|2.22|2.18|2.04|1.52|2.28|2.5|2.48|2.38|2.32|2.52|2.6|2.46|2.52|2.52|2.48|2.5|2.36|2.36|3.1|3|3|2.92||2.82|2.74|2.76|2.76|2.62|2.64|2.66|2.52|2.58|2.52|2.5|2.66|2.64|2.56|||2.86|2.82|3|3|3|3.06|3.16|3.12|3.12|3.16|3.16|3.12|3.16|3.12|3.12|3.16|3.16|3.22|3.22|3.22|3.22|3.22|3.36|3.3|3.5|3.5|3.5|3.68|3.48|3.42|3.86|3.92|3.8|3.8|3.42|3.28|3.28|3.32|3.32|3.12|3.28|3.36|3.32|3.14|3.3|3.6|3.86|3.9|3.96|3.92|3.86|3.8|3.8|3.8|3.8|3.8|3.8|3.8|3.9|3.8|4|4|3.88|4.02|3.94|4.04|4.1|4|3.92|3.88|3.9|4.08|4.1||4.2|4.18|3.8|3.92|4.1|3.94|3.9|4.16|4.12|4.36|4.56|4.56|4.56|4.12|4.3|4.32|4.2|4.64|4.58|4.58|4.44|4.52|4.5||4.22|4.26|4.14|4.02|4.32|4.3|4.3|4.6|4.6|4.46|3.7|3.7|3.54|3.54|3.36|3.72|3.88|3.88|3.72|3.72|3.72|3.78|3.68|3.6|3.76|4|3.94||3.94|3.94|3.94|4.04|4.36|4.34|4.32|4.32|4.28|4.48|4.38|4.44|4.48|4.46|4.62|4.62|4.5|4.66|4.62|4.56|4.3|4.46|4.46
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE|17.26|16.92|16.59|16.67|16.8|16.73|16.23|16.05|15.7|15.74|15.79|16|15.78|15.64|15.66|15.64|15.67|15.93|15.9|13.23|13.4|13.32|13.32|13.22|13.18|13.14|12.95|12.97|13.04|13.22|12.81|12.98|13.16|13.29|13.04|12.46|12.4|12.38|12.77|12.93|13.1|12.95|12.68|12.82|12.93|12.69|12.54|12.53|12.52|12.87|12.85|12.65|12.83|12.92|12.93|12.96|12.97|13.37|13.37|13.6|13.55|13.85|13.5|13.26|13.28|13.6|13.83|13.58|14.1|14.14|14.08|14.11|14.3|13.83|14.07|14.14|14.39|14.41|14.21|14.12|14.45|14.67|14.58|14.45|14.48|14.75||15.38|15.36|15.24|15.25|15.52|15.36|15.26|15.23|15.18|15.29|15.29|14.79|14.48|14.68|||14.92|14.88|15.33|15.51|15.68|15.315|16.095|16.215|17.11|17.18|17.545|17.475|17.65|16.97|17.26|17.505|17.085|17.73|17.5|18.215|18.65|20.04|20.3|20.26|20.08|19.79|20.43|20.66|20.65|20.6|20.57|20.59|20.6|20.59|20.68|20.7|20.07|19.36|19.25|19.5|20.14|21.5|21.19|21.42|21.8|21.39|21.22|21.07|21.03|21.2|21.44|21.29|21.6|21.94|21.78|21.96|22.15|21.9|21.31|20.9|20.85|20.77|20.14|20.16|20.41|20.07|19.535|19.095|18.9|18.89|18.8|18.935|18.9||18.75|18.68|18.68|18.285|18.225|18.075|18.975|19.165|19.33|19.42|19.25|18.835|19.16|19.645|20.15|20.09|20.05|19.405|18.835|19.06|19.655|19.405|19.23|19.32|19.4|19.325|19.065|19.825|20.47|19.97|19.825|18.7|19.265|19.2|19.055|18.765|18.67|18.91|19.06|18.71|18.45|18.46|18.555|18.425|18.2|18.32|18.645|18.975|19.23|18.93|18.805|18.655|18.66|18.805|18.675|18.895|19.385|19.61|20.15|18.995|19.045|18.835|19.03|19.31|19.485|20.16|20.32|20.78|21.08|21.07|21.61|22.13|22.28|22.48|21.98
03359|19927|/equities/usu-software-ag|DAXTECH|16.5|17.1|17.95|17.3|20.7|20.8|20.5|21|20.9|20.8|20.8|20.6|20.5|20.2|20.2|20.7|21|21|21|21.2|22|22|22.1|21.3|21.3|21|21.5|21.5|21.5|21.1|20.2|20.4|21|21.2|21.1|21|21.4|21|21|21.3|21.2|22.3|22.5|22.8|22.8|22.5|21.9|21.8|23|23.1|24.2|23.9|25.7|25.9|25.8|25.7|25.8|25|24.8|24.7|24.4|24.5|24.5|24.3|24.4|24.5|24.2|24.4|24.5|24.5|24.5|24.7|24.5|24.6|24.7|24.8|25|25|24.7|25.2|24.8|25.1|25|24.7|24.7|24.5||24.5|24.8|24.7|24.5|24.5|24.7|24.6|24.8|24.7|24.9|23.6|23.5|23.1|23|||22.5|22|23|22.9|22.3|21.5|21.1|21.1|20.5|20.5|20.9|21.1|20.7|20.8|20.4|20.5|20.4|20.5|20.4|21.1|21|20.5|20.6|21|20.6|20.4|20.6|20.2|20|20.4|20.7|20.2|20.5|20.8|20.2|20.8|20.8|21|20.8|20.7|21.5|21|21|21|20.5|20.4|20.5|20|20.6|20.7|20.7|20.6|21|21|21|21|20.7|20.9|21.3|21.3|20.8|20.7|20.9|20.4|20.1|19.9|20.6|20.9|20.5|20.4|19.75|19.65|19.35||19.1|19.4|19.75|19.9|19.5|19.4|19.2|19.25|19.35|19.55|19.2|19.2|19.2|19.4|19.4|19.4|19.5|19.15|19.3|19.35|19|18.55|18.2|18.15|18|17.4|17.05|17.1|17.5|17.3|17|16.9|16.95|17|16.9|16.75|16.85|17|17.05|17|17|17|17.1|16.9|16.8|16.9|17.05|17.05|17|16.35|17.35|17|17.75|18.2|17.6|18|17.65|17.7|17.8|16.9|16.5|16.55|16.6|16.5|16.55|16.5|17.2|17.35|17.25|17.35|17.3|17.3|17.6|17.75|17.85
03360|1171989|/equities/vantage-towers-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|32.3|32.66|32.5|32.52|32.38||32.42|32.54|32.54|32.5|32.28|32.18|32.6|32.7|32.9|32.8|32.62|32.92|33.12|33.4|||33.56|33.54|33.52|33.62|33.58|33.66|33.66|33.52|33.54|33.4|33.24|33.42|32.82|33.08|33.6|33.84|33.74|33.7|33.7|33.6|33.38|33.54|33.58|33.56|33.6|33.54|33.8|34|34|33.92|34.06|34.1|34.1|34.12|34.1|34.1|34.06|34.02|34.06|34.12|34.12|34.12|34|34|33.92|34.6|33.6|33.08|32.82|32.16|32.16|32|32.04|32.06|32.16|32.12|32.1|32.1|32.08|32.1|32.1|32.1|32.1|32.12|32.1|32.08|32.08|32.06|32.04|32.08|32.1|32.04|32.12||32.1|31.88|32.16|32.16|32.2|32.12|32.2|32.08|32.5|32.44|32.4|32.58|32.54|32.62|32.64|32.58|32.68|32.6|32.58|32.62|32.62|32.78|32.66|32.54|32.62|32.6|32.6|32.54|32.52|32.5|32.18|32.14|28.74|28.54|28.22|27.78|27.58|27.58|27.28|27.78|26.84|26.64|26.32|25.56|24.98|24.9|25.48|26.06|26.5|25.96|26.02|25.56|25.8|25.56|25.14|25.38|26.24|27|26.92|26.14|25.9|25.7|25.92|26.36|25.98|26.72|26.7|26.14|25.82|26.74|26.96|25.42|25.18|25.4|25.92
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP|19.87|19.9|20|20.09|20.33|20.23|19.75|19.62|19.905|19.57|20.33|20.76|19.605|18.7|18.525|18.215|19.08|19.145|19.3|19.62|19.905|20.46|20.26|21.06|20.41|22.27|21.99|21.75|21.65|21.43|21.19|21|21.42|20.78|20.1|19.45|18.96|18.01|17.955|18.245|18.9|18.755|18.36|18.19|17.915|17.135|17.035|17.11|17.93|17.945|17.92|17.88|17.5|16.96|16.9|16.6|15.77|15.51|14.8|14.865|14.31|14.91|14.15|13.825|14.635|15.5|15.56|15.51|15.48|16.16|18.27|18.48|18.82|18.57|18.485|19.58|19.1|19.36|20|20.13|19.93|20.82|20.5|20.82|20.92|20.98||22.03|23.15|22.72|24.19|24.6|24.16|24.39|24.43|25.13|24.4|24.39|24.29|24.06|24.32|||23.75|23.59|24.84|25|24.48|23.82|23.29|23.04|22.27|21.85|22.82|23.32|23.6|24.6|28.48|28.02|28.25|28.26|27.66|28.33|29.17|29.19|29.14|29|28.3|27.86|28.02|27.86|28.03|27.87|28.2|27.97|28.48|28.36|28.03|28.44|28.02|28.2|27.75|27.62|28.68|28.31|27.9|27.95|28.23|28.55|27.38|26.85|26.9|27.1|26.66|25.9|26.27|26.38|25.77|25.16|26.8|26.54|27.23|26.62|25.91|25.98|25.94|25.66|25.45|24.84|23.92|23.69|22.7|22.17|21.6|22.01|22.65||22.5|22.65|22.83|22.25|22.85|23.43|25.09|27.52|27.7|27.83|28.7|27.51|27.54|28.06|28.81|28.5|28.46|27.55|27.7|28.05|29.09|28.98|28.47|28.69|28.8|28.23|28.55|29.4|28.68|31.84|29.46|27.36|28.42|28.73|27.94|27.5|26.95|27.1|27.54|26.82|27.05|27.8|28.58|26.62|27.25|26.66|27.55|29|31.28|29.76|29.41|27.15|28.01|28.64|29.4|30|30.64|30.66|31.4|29.54|28.66|28.66|31.6|34.48|36.8|38.61|58.62|57.96|57.8|62.38|62.02|62.7|63|63.3|63.08
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP|42.51|41.81|40.37|40.14|39.1|38.99|38.8|38.19|41.16|43.31|43.64|42.31|43.12|43.95|42.75|42.37|43.62|43.13|42.83|42.45|44.09|42.29|41.8|41.15|40.95|40.7|41.1|40.64|40.49|40.01|37.6|36.49|37.22|39.97|39.22|39.03|38.32|36.1|36.14|36.3|36.49|36.49|36.47|36.52|37|35.65|37.31|37.83|38.06|39.62|39.3|41.11|41.8|41.23|40.45|38.8|38.3|37|37.35|37.19|36.09|35.6|33.69|33.02|32.81|33.4|32.96|32.18|32.57|32.86|32.93|33.27|33.8|33.62|32.89|33.41|33.72|33.36|32.2|31.62|32.18|33.41|33.96|33.13|32.89|33.09||29.93|34.02|36.13|35.66|36.94|36.72|36.64|37.01|36.98|36.86|36.9|36.77|36.73|36.57|||37.9|37.78|40.27|40.45|42.36|42.96|42.2|42.88|44.04|42.5|42.44|46.1|48.44|46.5|48.2|47.12|47.56|47.26|45.18|47.58|47.5|47.54|47.12|46.68|47.02|46.06|47.16|46.9|46.66|47.6|49.2|48.94|49.2|49.2|48.56|49.68|47.94|47.96|47.08|47.44|53.1|52.35|52.6|53.15|55|55|56.5|55.55|57.2|57.2|56.55|55.55|56.4|56.5|55.6|55.55|57.4|58.25|57.4|57.3|56.45|59.05|59.9|58.15|59|59.15|58.2|60.3|61.1|60.6|60.45|60.65|61.9||61.25|61.65|62.55|60.6|63.05|62.8|63.4|65.25|66.15|64.65|66.45|70.25|69.95|71.85|72.7|72.55|73.2|71.65|71.6|73.1|73.75|77.4|81.1|81.15|80.9|80.65|80.1|80.2|81.95|84.1|79.8|73.1|80.1|81.7|78|78.25|77.9|78.45|77.3|77.6|78.3|78.1|76.9|76.5|74.1|72.8|71.75|72.55|72.4|68.55|67.25|63.45|62.7|60.2|59.6|60.15|61.5|60.9|62.7|59.15|58|57.75|57.55|57.1|53.1|52.75|55.8|57.75|57.5|58.1|59.35|61.15|62.7|65.6|67.6
03363|949646|/equities/viscom-ag|DAXTECH|8.65|8.9|8.85|8.9|8.9|8.85|8.85|8.7|8.4|8.45|8.6|8.7|8.8|8.7|9.4|9.15|9.25|9.4|9.3|9|9.9|9.75|9.4|9.25|9.15|8.9|8.8|9.1|9.1|9|8.85|9.2|9|9.2|9.2|9.2|9.25|9.2|9.15|9.2|9.3|9.25|9|9.2|9.25|9.2|9.2|9.1|9.35|9.55|9.2|9.35|9.7|9.45|9.45|9.55|9.8|9.55|10|9.5|9.9|10.2|9.85|10|10.1|10.2|10.2|10.1|9.95|10.2|10.1|9.9|10|10|9.9|9.6|9.95|9.9|9.5|10.4|10.3|10.5|10.1|9.9|10.5|10.3||10.4|10.5|10.4|10.2|10.1|9.7|10|10.1|10|9.8|9.7|9.75|9.65|9.4|||9.25|9.2|9.35|9.35|9.82|9.76|9.28|9.3|9.08|8.94|9.24|9.14|8.92|8.88|8.8|8.9|8.66|9|8.88|9.56|9.72|9.7|9.72|9.64|9.9|9.92|10|10.05|9.82|10|9.9|9.98|9.68|9.94|9.78|9.94|9.8|9.82|9.62|9.64|9.92|9.84|10.1|9.9|10|10.1|10.05|9.9|9.92|10.1|10.4|9.9|9.76|9.12|9.1|9.1|9.08|9.3|9.28|9.12|8.66|8.7|8.54|8.52|8.78|8.6|8.7|8.74|8.78|8.66|8.52|8.68|8.7||9.06|9.1|9.18|8.7|8.56|8.7|8.7|9.62|9.4|9.4|9.4|9.12|9.26|9.4|9.68|9.5|9.3|9.1|8.88|8.7|8.6|8.6|8.52|8.6|8.58|8.42|8.58|8.62|8.74|8.6|8.34|8.3|8.12|8.2|8.1|8.18|8.14|7.9|8.16|8.02|8.02|8.06|8.2|8.36|8.22|8.12|8.1|8.2|8.14|7.88|7.8|8.08|8.12|8.06|7.96|7.86|7.6|7.52|7.6|7.48|7.42|7.36|7.94|7.9|8.14|8.32|8.46|8.5|8.44|8.48|8.3|8.62|8.62|8.8|8.6
03364|1052408|/equities/voltabox-ag|DAXTECH|1.92|1.94|1.91|1.945|1.9|1.75|1.805|1.795|1.81|1.82|1.855|1.875|1.885|1.875|1.81|1.845|1.865|1.88|1.815|1.81|1.91|1.91|1.98|1.9|1.96|2.03|2.04|2.23|2.25|2.25|2.16|2.12|2.15|2.01|2.35|2.35|2.34|2.37|2.38|2.44|2.41|2.4|2.28|2.28|2.27|2.21|2.2|2.21|2.19|2.33|2.34|2.3|2.32|2.25|2.19|2.09|2.16|2.42|2.4|2.35|2.37|2.35|2.31|2.22||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03365|19937|/equities/yoc-ag|DAXTECH|12|11.95|12|11.85|11.9|11.9|11.8|11.75|11.75|11.55|11.75|11.7|11.8|11.35|11.75|11.75|11.8|11.8|11.8|11.65|11.95|11.9|11.9|12.15|12|12.05|11.9|11.95|12|12.2|12.1|12.2|12.15|12.25|12.2|12.2|12.1|12.05|12.05|12.25|12|12.1|12.15|12.1|12.05|12.05|12.25|12|12.1|12.1|12.15|12|12.4|12.3|12.4|12.2|12.3|12.25|12.5|11.9|11.55|12|12|11.9|12.25|12.2|12.3|12.55|12.65|12.65|12.45|12.65|12.85|12.95|12.55|12.15|12.1|12.75|12|12.65|12.5|12.4|12.7|13.15|13|12.95||12.75|12.5|12.65|12.55|13.1|12.85|12.8|13.35|13.5|12.9|13.5|13.5|13.1|13.3|||13.25||13.65|13.45|13.6|13.1|12.7|12.5|12.45|12.5|13.15|13.4|13|12.5|12.5|12.3|12.4|12.85|12.25|13|13.35|12.95|13|12.75|12.4|12.75|12.75|12.85|13|13.05|13|13|13|13.15|13.35|13.1|12.9|13.3|13.25|13.25|13.05|12.9|12.85|13.1|13.05|13.3|13|13.2|13.8|13.55|13.8|13.75|13.55|13.5|13.25|13|13|13.35|13.25|13.4|12.85|13.35|13.5|14.05|14.05|13.55|13.15|12.7|12.8|12.6|12.55|12.65|12.15||12.5|12.25|12.5|12.15|12.4|12.25|12.45|12.75|12.8|12.15|12.4|11.75|12.55|12.3|12.6|13|12.95|12.55|12.85|13.2|13.5|13|12.85|12.6|13.3|13.25|13|13.6|13.85|13.8|13.7|12.9|12.5|12.65|12.9|12.45|12.9|12.6|12.8|12.35|12.35|12.75|12.6|12.35|12.95|12.45|12.75|12.2|12.5|12.3|12.35|12.25|12.25|12.35|12.6|12.85|13.1|12.5|10.95|10.75|10.6|10.3|10.65|10.6|10.5|10.55|11.75|11.2|11.95|13.15|14.2|14.1|14.85|14.6|14.95
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM|15.06|15.12|14.8|15.48|15.9|15.58|14.66|16.26|16.22|16.54|16.44|16.22|16.74|16.88|17.02|17.06|17.08|17.18|17.1|17.16|17.16|17.64|16.6|16.52|16.46|16.64|16.62|17.06|17.54|18.06|18.4||18.52|18.64|18.6|18.6|18.38|18.04|18.18|18.32|18.2|18.3|18.16|18.34|17.96|17.5|17.02|17.02||17.64|17.72|18|18.2|18.34|17.22|16.56|16.08|15.98|15.8|15.8|15.46|15.62|15.06|14.86|15.6|15.86|16.22||16.38|16.82|17.02|17.16|16.9|16.72|16.66|16.66|16.26|16.82|17.1|16.64|16.84|16.74|16.54|16.42|16.2|16.38||16.2|16.12|16|16|16.34|16.4|16.4|16.14|16.08|16.06|16.26|15.3|15.66|18.54|||18.66||18.76|19|18.94|18.8|18.56|18.5|18.4|17.28|16.76|16.3|15.88|15.88|16.28|16.08|16.58|16.16|16.88|16.92|17.44|17.14|17.92|18.12|18.16|18.1|17.5|17.4|17.54|17.8|17.68|17.78|18|18.12|18.44|18.68|18.64|19.06|19.5|20.35|19.84|19.6|20|20.1|20.95|21.15|20.6|20.25|20.65|21.6|21.55||||20.35|20.15|19.86|19.6|17.5|17.22|17.42|17.16|16.8|16.72|16.34|16.34|17.74|16.9||17.06|16.96|17.2|||16.86|16.9|16.7|16.66|16.88|17.02|17.16|17.14|17.24|17.58|17.8|17.56|17.4|17.94|17.98|17.72|17.66|17.46|16.94|16.44|17|16.78|16.18|16.78|16.58|17.22|16.9|16.76|17.64|17.1|17.06|16.22|16.4|15.74|16.26|15.42|15.34|15.56|14.6|13.12|12.64|12.84|12.1|11.48|11.6|12.46|12.02|12.3|11.78|11.24|11.24|11.1|11.22|11.6|12.12|12.54|12.48|12.42||11.74|11.86|11.86|13.18|13.02|13.08|13|12.92|13.16|13.48|13.12|13.76|13.92|14.12|14.54|
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH|68.65|67.75|67.5|68.55|68.4|67.4|66.85|69.2|68.35|69.2|70.2|70.15|72.9|72.05|70.95|71.95|73.75|73.85|73.55|75.25|76.8|77.05|76.7|77.4|76|76.05|75.15|77.25|76.9|77.75|79.15||80.5|80.1|77.5|76.85|76.35|76.35|77.2|80.35|80.75|79.75|78.5|79.15|79.15|77.5|76.4|77.2||79.35|80.9|81.65|81|81|81.8|80.45|80.5|79.8|80.2|79.7|79.3|78.15|76.4|75.1|74.85|75.8|76.25||75.65|76.85|78.1|78.85|78.05|78.7|79.05|80.85|79.4|79.5|80.8|80.15|80.5|82.1|80.6|82.9|83.55|84.85||84.6|84.4|82.45|82.15|81.3|82.15|83.2|84.85|85|83.6|83.85|83.95|84.25|83.35|||83.3||83.35|81.9|82.05|82.15|82.5|80.75|79.5|80.1|78.85|78.75|76.75|74.9|76.3|75.15|79.45|78.65|81.75|81.5|84.75|83.85|85.75|85.8|85.9|85.45|83.3|82.75|79.25|80.25|81.05|82.05|82.15|82.55|83.6|84.35|83.8|85.95|84.9|86|85.05|85.2|84.6|84.7|83.75|84.75|86.3|87.8|88.6|88.2|88.75||||86.2|85.95|85.3|85.35|86.3|87.35|85.5|85.3|85.8|86.35|86.5|88.9|88.7|84.4||85.95|84.2|86.9|||83.15|83.35|83.8|82.8|83.15|83.3|83|83.4|84.7|83.6|83|79.6|79.3|81.75|81.05|79.4|79.7|76.65|72.5|70.05|73.85|74.25|73.3|73.75|72.6|75.5|73.95|74|75.4|75.25|70.7|66.35|67.1|67.25|65.45|62.4|62.15|62.55|59.8|57.25|57.35|59.95|57.95|57.65|59.45|65.35|65.9|67.6|66.85|66.55|67.8|66.5|66.6|66.95|68.65|69.8|68.65|67.35||64.5|64.1|64.3|64.75|67.85|67.9|68.85|69.05|70.7|71.2|70.5|70.2|71.05|71.3|73.3|
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|88.8944|87.9524|86.5642|86.9609|85.3744|84.6803|84.4324|86.0685|85.4735|88.1507|90.0843|90.6793|94.4968|91.5717|91.2742|91.9187|92.8111|93.6044|92.2658|93.8027|96.0833|95.9842|92.5137|93.5548|91.8691|92.1666|88.002|88.7457|88.4482|86.7626|88.7953||91.2246|90.7784|88.2995|86.9609|85.2752|80.8131|79.8215|81.5072|81.9038|81.3089|80.119|80.9123|82.8458|82.945|82.3996|82.3996||83.7878|87.2088|87.1592|88.7457|85.9197|83.7383|82.7963|82.3005|82.3005|81.3585|82.5979|81.1106|81.061|79.4249|76.2519|75.1612|76.8964|76.946||76.946|79.9207|81.656|80.714|81.3089|86.5147|84.2836|84.234|82.3005|83.0937|80.119|78.1359|78.235|80.714|80.4165|79.6728|79.0283|80.8131||80.9619|80.119|80.5652|82.5979|85.2752|86.5642|90.6793|91.175|93.3069|92.0179|92.9599|90.3322|94.8934|97.2732|||95.0918||92.9103|96.7774|98.7606|93.8523|93.5548|82.5979|83.0937|83.7878|81.656|81.4081|78.0367|77.4418|79.8711|79.1274|80.8627|78.83|80.7635|80.3173|83.7878|84.3828|87.06|85.8206|86.5642|86.713|85.8701|85.3248|87.0104|89.2415|91.8196|91.3238|94.1993|97.1741|98.6118|100.6446|99.2564|101.4378|99.8513|102.5285|102.2311|101.2395|102.6277|100.6446|104.4125|107.7839|106.2965|104.6108|106.8915|114.824|115.3198||||113.3367|109.3704|109.767|111.8493|109.9653|108.0813|106.8915|109.5687|106.0982|104.1151|98.8597|97.3724|88.7457|83.887||84.9777|83.9366|86.5642|||84.6803|85.7214|82.9946|81.8047|85.6718|83.4408|84.4819|87.8037|86.3659|86.8617|88.1012|85.5727|84.0853|87.4071|86.5147|82.2509|81.7551|75.8057|72.5831|69.2117|73.2276|74.2687|72.4343|71.5915|74.3679|78.5821|73.3763|76.351|69.1621|69.41|66.4849|62.0724|64.6009|65.8404|65.7412|63.4606|62.3203|63.6093|62.3203|59.7918|60.3867|64.1051|60.7338|59.7422|60.2876|68.7655|67.4269|71.889|73.2276|70.3025|71.7402|71.9881|71.6907|74.9628|77.3426|80.5156|81.9534|80.714||76.1527|75.2603|75.2107|73.8225|75.409|76.0536|77.7392|79.0283|81.9038|84.3828|82.4988|85.3248|86.1676|86.9|90.8|
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM|4.62|4.64|4.37|4.32|4.26|4.28|4.25|4.35|4.63|5.16|5.12|5.08|5.29|5.47|5.46|5.42|5.4|5.45|5.27|5.32|5.55|5.49|5.3|5.35|5.17|5.16|4.96|4.94|4.93|4.86|4.94||5.11|4.99|4.81|4.82|4.81|4.52|4.57|4.76|4.74|4.69|4.67|4.62|4.61|4.58|4.42|4.44||4.63|4.81|4.88|5.11|4.88|4.86|4.71|4.65|4.68|4.75|4.85|4.83|4.8|4.71|4.52|4.53|4.61|4.6||4.57|4.61|4.85|4.7|4.64|4.73|4.83|5.03|5.01|5.01|5.03|4.97|5.16|5.44|5.34|5.24|5.22|5.42||5.57|5.51|5.46|5.49|5.48|5.42|5.64|5.65|5.78|5.73|5.8|5.64|5.82|5.73|||5.45||5.4|5.6|5.66|5.72|6.24|5.98|6.15|6.08|5.88|5.92|5.79|5.71|5.86|5.55|5.45|5.34|5.38|5.32|5.51|5.57|5.78|5.82|5.99|5.9|5.59|5.57|5.53|5.68|5.73|5.65|5.85|5.95|5.81|5.78|5.66|5.94|5.82|5.95|6|5.96|6.29|6.23|6.7|6.81|6.72|6.75|7.02|7.56|7.47||||7.09|7.04|7.2|7.2|7.3|7.13|7.28|7.42|7.14|7.01|6.81|7.2|6.67|6.41||6.5|6.6|6.72|||6.98|7.33|7.18|7.08|7.15|7.57|7.52|7.75|8.68|8.77|9.2|8.58|8.35|8.31|7.68|6.61|6.48|5.95|5.74|5.24|5.39|5.5|5.26|5.46|5.45|5.78|5.35|5.6|4.93|4.43|4.15|3.88|3.96|4.1|3.95|3.82|3.67|3.57|3.36|3.3|3.31|3.6|3.35|3|3|3.53|3.32|3.49|3.35|3.16|3.25|3.24|3.44|3.45|3.5|3.62|3.79|3.8||3.52|3.54|3.59|3.66|3.68|3.57|3.62|3.71|3.79|3.93|3.9|4.01|4.23|4.28|4.41|
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH|85.9|85.85|86.6|84.35|81.05|76.5|77.2|78.75|78.05|79.65|82|82.75|84.6|84.4|85|84.1|86.35|86.9|86|86.9|89|91.1|86.4|85.85|84.65|84.05|81.05|82.25|82.55|81|82||82.65|81.55|78.8|79.2|77.8|76.8|79|82.1|82.5|80.6|79.15|78.95|80.2|79.3|79.15|80.1||80.05|85.3|86.65|89.9|84.5|83.3|83.1|83.25|83.4|82.45|83.15|82.4|82.4|80.25|78.45|78.85|79.75|80.55||81.8|83.65|85.1|85.65|84.55|86.7|86.6|90.6|89|89.1|88|89.35|91.4|95.3|93.5|92.45|90.9|93.2||95.65|94.05|95.1|95.15|97.55|99.15|98.85|98.55|99.05|108.3|111.3|107.3|111.5|110.7|||107.2||107.9|110.8|113.7|114|114|111.9|111.1|110.5|109|109.3|99.9|96.75|99.15|102.3|102.6|101|100.6|99.95|102.7|104.2|106.7|107.2|109.8|108.5|103.2|103.2|101.2|102.5|103.3|102.8|103.6|102.5|103.1|104.2|101.9|109.1|107.8|108.6|112.7|111.6|112.4|111.6|113.9|116.4|116|117|118.1|122.3|118.2||||114.7|114.3|113.2|113.2|112|108.7|109.5|108|106.7|105.5|104.1|103.9|102|99.15||101.6|100.2|101.5|||99.4|99.15|97|95.65|97|95.5|95.2|95.75|94.55|95.35|95.75|95.05|93.85|95.6|95.35|91.65|92|84.75|82|76.3|81|82.65|82|82.8|84.4|87.5|86|85.5|84|83.3|79.85|74.75|77.75|78.2|75.75|72.4|71.75|70.5|67.85|67.9|70.35|73.8|73.1|71.25|71.15|75.1|73.2|75.95|73.65|77.5|79.3|79|79.2|82.6|84.6|90.1|89|86.85||81.65|81.3|86.25|86.7|87.65|85.25|85.2|86.85|88.8|89.95|88.4|89.85|91.4|91.1|91.8|
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM|2.67|2.65|2.63|2.62|2.61|2.6|2.6|2.64|2.62|2.66|2.7|2.7|2.75|2.76|2.76|2.76|2.77|2.77|2.8|2.81|2.85|2.87|2.8|2.79|2.78|2.76|2.72|2.75|2.74|2.72|2.76||2.77|2.75|2.74|2.73|2.73|2.75|2.77|3.1|3.14|3.15|3.14|3.13|3.15|3.11|3.1|3.1||3.13|3.13|3.13|3.13|3.1|3.09|3.13|3.15|3.16|3.14|3.12|3.1|3.08|3.06|3.05|3.05|3.1|3.11||3.11|3.14|3.2|3.21|3.23|3.22|3.21|3.23|3.17|3.19|3.25|3.26|3.32|3.26|3.22|3.1|3.09|3.13||3.13|3.1|3.09|3.11|3.1|3.11|3.12|3.12|3.15|3.09|3.08|3.06|3.06|3.04|||3.03||3.01|3|3.01|2.99|3.01|2.98|2.98|3|3.01|2.98|2.97|2.98|3|2.97|2.94|2.9|2.91|2.91|2.95|2.96|2.99|2.96|2.96|2.92|2.88|2.88|2.9|2.91|2.93|2.93|2.94|2.92|2.92|2.92|2.91|2.94|2.93|2.95|2.95|2.95|2.94|2.93|2.95|2.98|2.98|2.98|3|3.02|3||||2.95|2.93|2.95|2.95|2.95|2.93|2.92|2.9|2.89|2.89|2.87|2.88|2.87|2.79||2.84|2.81|2.79|||2.77|2.77|2.74|2.73|2.74|2.75|2.73|2.73|2.72|2.71|2.71|2.69|2.67|2.7|2.71|2.7|2.73|2.71|2.69|2.65|2.69|2.68|2.66|2.63|2.61|2.62|2.64|2.66|2.65|2.63|2.63|2.58|2.63|2.61|2.57|2.51|2.51|2.51|2.51|2.53|2.58|2.58|2.59|2.59|2.58|2.62|2.58|2.6|2.58|2.56|2.55|2.55|2.56|2.56|2.58|2.61|2.63|2.57||2.52|2.53|2.52|2.55|2.62|2.65|2.66|2.66|2.68|2.68|2.67|2.67|2.68|2.69|2.71|
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE|21.3|21.25|21.05|21.1|20.8|20.85|20.85|21.4|21.05|21.8|22.2|22.2|22.5|22.55|22.5|22.65|22.8|22.8|22.85|23.05|23.4|23.35|23.35|23.5|23.15|22.9|22.65|23|22.8|22.45|22.75||22.95|22.65|22.3|22.25|22.35|22.25|22.25|22.75|22.8|22.65|23.9|23.85|24.05|23.9|23.9|23.85||24|24.2|24.25|24.1|24.05|24.05|24|24.25|24.15|24.05|24|23.9|23.75|23.2|23.05|23.15|23.55|23.6||23.55|23.9|24|24.15|24.05|24.05|24|24.25|24.4|24.35|24.5|24.7|24.8|24.55|24.3|24.05|23.85|24||24.55|24.45|24.4|24.6|24.6|25.1|25.1|25.25|25.15|24.85|24.75|24.55|24.55|24.7|||24.4||24.55|24.3|23.8|25.1|25.05|24.7|24.75|25.1|25.15|24.95|24.6|24.55|25.1|24.65|25.85|25.7|26.45|26.85|27.1|26.8|27|27.05|26.8|26.6|26.35|26.35|26.35|26.5|26.55|27.1|26.7|26.25|26.15|26.1|26|26.15|25.95|26.15|26.25|26.3|26|26.05|26.05|26.3|26.8|27.15|27.6|27.4|27.25||||26.75|26.65|26.7|26.9|27.25|27.4|27.3|27.35|27.35|27.25|27.25|27.4|27|25.85||26.4|26.6|26.6|||26.1|26.15|26.1|26|26|25.65|25.8|26.05|25.2|24.9|24.8|24.5|24.35|24|24|24.25|24.5|24.55|24.35|23.95|24.85|24.35|24.2|24|23.7|23.85|23.9|24.65|24.3|24.1|25.35|25.15|25.35|25.6|24.95|24.45|24.3|24.1|23.85|23.9|23.55|24|24.7|24.6|25.4|26.05|26|26.2|26.05|25.7|25.75|25.65|25.75|26.05|25.95|26.35|26.55|26.3||25.2|26|25.7|26.05|26.95|27.45|26.5|26.25|26.5|26.3|25.75|25.55|25.85|26.45|26.6|
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH|16.72|16.7|16.6|16.94|16.72|16.76|16.7|17|16.56|16.68|16.88|17.42|17.72|17.9|17.76|17.86|17.66|17.32|16.92|18.06|18.5|18.74|18.42|18.48|18.36|18.64|18.08|18.1|18.02|17.74|18.12||18.74|18.72|18.52|18.48|18.4|18.68|18.98|20.15|20.25|20.15|19.64|19.3|20.6|20.65|20.5|20.3||21.25|21.35|21.4|21.75|21.25|21|21.2|21.05|20.85|20.55|20.35|19.66|19.44|19.5|19.36|19.56|19.8|19.64||19.66|20.25|20.65|20.55|20.05|20.25|20.4|21|20.75|20.8|20.7|21.15|21.8|22.1|21.55|21.8|22.3|22.3||22.25|22.3|22.25|22|22.9|23.35|23.5|23.8|24.2|24.25|24.15|23.45|23.95|23.9|||24.25||24.25|23.7|23.9|24.2|24.2|24.15|23.45|23.55|23.05|23.05|22.45|22.35|23.2|22.5|23.55|23.25|23.15|23|23|23.05|23.35|23.55|23.5|23.65|23.65|23.45|22.8|23|23|22.85|22.95|23|23.15|23.2|23.1|23.25|22.3|22.8|23.2|23|23.5|23.7|23.95|24.35|24.3|24.35|24.85|25|24.5||||24.65|24.05|24.4|25.2|25.45|24.75|24.55|25.2|26.2|26.7|26.6|25.55|24.65|23.65||24.4|24.85|24.75|||24.5|23.95|23.85|23.95|24.05|23.5|23.95|24.35|23.8|23.9|23.4|23.55|23.85|23.65|23.8|23.4|22.35|20.8|20.65|19.02|19.98|20.2|19.94|20.4|20.65|21.95|21.35|20.95|20.45|20.4|19.4|18.38|18.44|18.58|19.1|18.04|17.64|17.4|16.6|16.22|16.68|17.32|16.3|15.9|16.34|16.96|17.94|18.88|18.62|18.58|19|19.36|19.16|20.3|20.75|21.6|21.2|21.15||19.92|20.35|20.55|20.65|20.15|21.3|22.05|21.65|22.05|22.3|22.2|21.65|21.3|21.1|20.95|
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|75.9999|74.6666|74.1333|73.5999|72.1333|71.5333|72.3999|74.8666|74.1333|76.3333|76.4666|77.3999|84.5332|85.5332|83.9999|86.1332|88.7332|89.1332|89.3332|89.3999|91.2666|91.3999|87.7999|88.5332|87.3332|88.0666|86.1332|87.4666|88.3332|87.0666|86.3999||86.4666|86.1332|86.7332|85.9999|84.3333|84.6666|86.8666|86.4666|86.1999|83.3999|81.9999|81.9999|83.0666|83.1332|84.1332|84.7332||86.0666|86.5999|88.3999|88.9332|86.6666|85.3332|84.1332|83.7332|82.5332|81.7333|82.4666|82.0666|80.3333|79.2666|77.3999|76.7333|76.9999|74.9999||77.4666|82.0666|82.7333|81.7333|79.3333|80.5333|79.1333|80.9333|79.2666|80.5333|81.4666|78.2666|78.7999|78.9999|77.5333|77.6666|75.6666|76.6666||78.0666|77.2666|73.5333|73.6666|73.9333|73.1333|75.0666|75.3333|76.1333|74.8666|74.3999|71.9999|73.5333|75.1333|||73.4666||74.9999|75.8666|75.8666|73.3999|71.7333|69.0666|68.7999|69.6666|68.3999|67.7999|65.3999|65.6666|67.1999|65.2999|65.4666|63.4999|65.0999|66.3999|72.5999|71.5999|74.2666|73.0666|74.0666|73.6666|70.8666|69.5333|70.3999|74.0666|73.9999|73.9999|74.9333|74.0666|75.7999|77.5333|77.8666|78.9999|77.4666|79.6666|79.9999|79.1999|81.1999|81.1333|84.2666|86.5332|82.3333|80.5333|79.5333|79.7333|77.3333||||74.7333|73.7999|72.4666|72.9333|74.2666|75.1999|72.9999|68.2666|64.9999|66.9999|67.1999|68.4666|66.1333|62.3333||64.0999|62.9999|63.1666|||63.7666|66.4999|65.4999|65.7666|67.6666|67.8666|67.0666|68.3333|69.9999|69.4666|70.7333|67.3999|66.3333|63.6666|64.2999|63.1666|64.1666|59.4333|57.5999|55.0333|57.0999|58.0666|57.7333|58.3666|59.6999|60.7999|60.9666|63.1666|62.5999|63.2333|61.8333|58.5666|60.8999|64.1999|62.6999|62.3999|61.5333|60.0333|58.4666|53.8999|54.3666|60.8333|61.3333|59.5333|60.7999|64.2999|62.2333|65.3666|66.7333|62.8666|64.3666|63.8333|62.0666|62.4666|62.0333|64.4666|67.1333|68.1999||62.7999|62.9333|66.3666|67.7333|69.7333|69.0666|69.7333|68.9333|71.9333|72.9333|71.4666|70.7333|71.7333|72.3333|74.5999|
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM|4.15|4.13|4.1|4.07|4.06|4.01|4.01|4.07|4.05|4.11|4.18|4.18|4.25|4.27|4.26|4.26|4.3|4.31|4.31|4.35|4.45|4.48|4.38|4.39|4.36|4.32|4.25|4.3|4.3|4.24|4.28||4.38|4.38|4.37|4.34|4.35|4.36|4.42|5|5.08|5.07|5.04|5.03|5.06|5|4.99|4.99||5.03|5.04|5.05|5.01|4.99|5|5.08|5.11|5.13|5.09|5.08|5.06|5.03|5|4.96|5|5.04|5.09||5.06|5.15|5.26|5.33|5.29|5.29|5.26|5.32|5.23|5.28|5.38|5.41|5.51|5.4|5.35|5.15|5.1|5.18||5.23|5.19|5.17|5.21|5.19|5.25|5.27|5.28|5.32|5.23|5.21|5.19|5.19|5.16|||5.1||5.06|5.05|5.06|5.02|5.04|4.97|4.97|5.06|5.05|5.01|4.98|5.02|5.05|5.01|4.94|4.9|4.86|4.86|4.93|4.97|5.02|4.95|4.98|4.9|4.8|4.8|4.82|4.88|4.92|4.92|4.96|4.92|4.92|4.92|4.9|4.96|4.93|4.97|4.97|4.96|4.96|4.94|4.98|5.03|5.03|5.07|5.11|5.19|5.13||||5.07|5.02|5.05|5.05|5.04|4.99|4.98|4.96|4.97|5|4.99|4.98|4.92|4.76||4.88|4.8|4.69|||4.65|4.66|4.6|4.59|4.61|4.66|4.62|4.66|4.67|4.68|4.69|4.64|4.65|4.67|4.67|4.65|4.67|4.65|4.62|4.5|4.6|4.6|4.57|4.5|4.44|4.47|4.52|4.56|4.57|4.54|4.48|4.35|4.41|4.35|4.24|4.14|4.13|4.12|4.1|4.16|4.34|4.39|4.37|4.37|4.35|4.44|4.4|4.42|4.4|4.4|4.4|4.4|4.44|4.46|4.48|4.59|4.64|4.55||4.45|4.4|4.37|4.45|4.54|4.59|4.63|4.62|4.66|4.69|4.65|4.65|4.69|4.69|4.76|
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM|11.46|11.48|11.36|11.26|11.16|11.06|11.04|11.56|11.46|11.78|12|12.08|12.58|12.9|12.94|13.12|13.32|13.68|13.22|13.28|13.4|13.54|12.44|12.2|12.02|11.48|11.16|11.42|11.42|11.44|11.92||12.46|12.38|12.1|12.02|11.92|12.1|12.34|12.62|13.28|13|12.9|12.96|12.96|12.68|12.72|12.9||13.2|13.32|13.52|13.62|13.38|13.4|13.14|13.16|13.52|13.38|13.44|13.3|13.24|13.16|13.02|13.04|13.4|13.48||13.64|13.96|14.36|14.64|14.6|14.5|14.44|14.86|14.54|14.66|14.84|14.92|15.4|15.26|15.34|14.62|14.52|14.64||14.76|13.96|13.9|14|13.9|14.12|13.94|13.94|13.68|13.14|13.16|12.86|13|12.92|||12.8||12.88|12.78|12.4|12.26|12.98|12.96|12.74|13.04|12.96|13|12.88|12.92|12.88|12.7|12.74|12.56|12.94|12.92|13.24|13.48|13.66|13.7|13.94|13.94|13.32|13.24|13.28|13.44|13.7|13.76|13.92|13.46|13.46|13.58|13.4|13.76|13.36|13.52|13.4|13.36|13.38|13.28|13.6|14.02|14.22|14.22|14.54|14.94|15.08||||14.86|14.46|14.42|14.28|14.86|14.8|14.74|14.28|14.14|14.06|13.82|13.86|13.72|13.12||13.18|12.76|12.62|||12.28|12.32|12|11.86|11.94|11.84|11.8|11.9|12.02|12.08|12.12|11.94|11.84|12.1|12.02|11.64|11.78|11.5|10.94|10.6|10.84|10.86|10.62|10.34|10.16|10.44|10.24|10.44|10.52|10.42|9.79|9.39|9.54|9.54|9.36|8.81|8.74|8.79|8.62|8.53|8.72|9|8.81|8.77|8.91|9.65|9.6|9.72|9.77|9.71|9.74|9.67|9.67|9.7|9.78|10.02|10.04|10||9.69|9.83|9.78|10|10.2|10.2|10.5|10.46|10.76|10.9|10.9|10.94|11.12|11.1|11.32|
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH|24.95|24.9|24.65|24.3|24.4|24.55|24.8|25|24.4|24.85|25.55|25.85|26.4|26.6|26.5|26.5|27.5|27.75|27.15|27.05|28.1|29.35|27.75|27.35|27.3|27.1|26.75|27.1|27.5|27.25|27.3||28.75|28.7|28|27.3|27.15|27.85|29.2|30.25|30|29.35|29.25|29.45|30.15|30.05|29.8|29.65||30.15|30.9|31.35|31.4|30.65|30.3|30.05|29.9|29.9|30.1|30.5|29.9|30.4|29.85|28.8|29.75|29.6|29.95||29.8|30.5|30.95|30.85|30.45|30.7|30.7|31.5|31.3|31.35|31.7|32.2|32.6|32.85|32.25|31.9|30.85|30.9||30.6|30.1|30.6|30.65|30.55|31.4|31.9|32.15|33|33|33.05|32.05|32.35|32.95|||32||31.85|31.8|31.75|32|33.5|33.35|33.65|33.35|33.2|33|32.45|32.3|33.15|32.75|33.3|33|32.85|33.1|33.7|34.65|35.05|34.8|35.15|35.6|34.55|34.45|35.05|35.25|35.6|35.8|36.25|36.25|36.55|36.95|36.8|37.35|36.45|37|37.65|37.3|37.3|37.1|37.85|39|37.45|37.35|37.8|37.85|37.7||||36.8|36.55|36.3|37.05|37.7|36.8|36.15|36.1|37.25|37.5|37.2|36.95|36.15|34.1||35.35|35.55|35.65|||35.05|34.4|33.55|33.1|34.45|34.1|34.55|34.55|33.85|34.25|33.4|33.65|33.55|33.95|34|33.8|34.9|32.45|31.45|29.55|31.25|31.6|31|31.25|31.7|32.5|32.3|32.1|31.6|31.7|30.15|29.1|30.05|29.2|29.6|28.35|27.85|26.95|25.45|24.7|24.9|27.8|26.75|26.6|27.35|29|28.45|29.55|30|29.5|29.2|29.6|29.9|30.65|30.8|32|32.35|31.85||30.55|30.9|30.45|31.4|31.9|31.7|32.2|32.3|33.25|33.65|33.3|32.85|32.8|32.5|32.75|
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM|31|30.9|30.55|30.15|30.25|30.05|29.8|30.8|30.6|31.55|32.4|32.75|34|34.2|34.85|35.1|36.3|37.25|36.5|36.3|37.55|38.45|35.85|35.35|35.2|33.55|32.35|33.35|33.35|32.4|32.6||33.7|33.65|33.15|32.85|32.75|32.35|32.7|33.85|36.85|35.7|35.5|35.85|35.85|34.9|34.95|34.5||35.7|36.6|37.25|37.3|36.55|36.45|37.25|37.4|37.8|37.05|37.35|36.6|36.45|35.75|35.3|35.9|36.05|36.25||35.85|37.05|37.95|38.55|38.2|38.95|38.7|39.75|39.2|39.45|40|39.8|40.75|40.3|39.35|37.25|37.2|37.6||37.3|36.8|38.75|39.15|39.25|40.3|41.15|41.5|41.5|39.9|39.8|38.3|39|38.9|||38.9||39.25|39.45|39.95|39.2|39.55|39.55|39.2|39.8|40.15|40.1|39.45|39.3|40.15|39.6|39.85|39.2|39.4|39.15|39.9|40.8|42.25|42.15|43.7|43.8|42.9|42.45|43.1|43.6|44.45|44.3|45.35|43.7|43.8|44.4|44.25|45.4|45.1|45.9|46.35|46.4|46|45.85|47.85|49.4|49.25|50.3|51.4|52.3|51.6||||49.6|48.5|48.45|48.35|48.5|47.15|46.4|46.15|46.15|45.75|45|45.4|44.5|42.1||43.35|41.8|42|||41|41.85|41.25|40.7|41.7|41.5|41|41.45|40.6|40.9|41|39.55|39.05|40|39.45|38.05|38.9|37.8|36|33.35|35.1|34.8|34.35|34|33.1|34.25|34.7|36.3|36.15|35.3|30.95|29.1|29.8|29.75|28.75|27.8|27.2|27.75|25.75|25.4|26.45|27.75|27.7|27.5|27.6|29.9|30|31.25|31.35|30.4|30.1|29.6|31.15|33|34.35|37.1|37.25|36.4||35.3|35.5|35.65|36|36.75|37.3|38|37.9|38.25|38.75|39.45|39.9|39.35|39.15|39.05|
03379|8573|/equities/china-mobile|HANGSENG|65.5|65.35|65.1|64.95|64.3|63.6|63.4|64.05|64.5|65.3|66.1|65.6|65.5|64.3|64.3|64.65|64.8|63.75|63.65|64|63.95|63.65|64.6|65|64.75|64.65|64.1|64.35|64.2|63.25|63||63.35|62.6|62.3|62.3|62.3|62.75|63.7|64.15|64.2|63.65|63.2|62.95|63.25|63.05|62|62||63.2|63.6|63.5|63.6|62.9|62.65|63.1|63.8|62.95|62.85|62.35|65.45|64.4|63.3|62.9|62.55|62.95|63.6||63.6|64.55|65.6|66.35|65.05|64.5|63.7|65.05|64.7|65.8|66.65|67.15|68|68.3|68.4|66.8|66.55|67.2||67.4|66.8|66.85|67.05|66.55|66.6|67.3|67.65|68.15|66.5|65.7|64.35|64.65|64.25|||65||64.2|63.1|62.2|61.25|61.65|61.85|61.05|61.85|63.1|62.95|62.3|61.65|64.55|63.85|63.75|63.5|62.6|61.6|61.7|61.3|61.65|61.8|61.3|60|58.9|57.8|57.1|57.85|58.2|58.35|58.85|57.35|57.35|56.6|56.5|56.8|56.6|56.35|56|56.15|56.3|56.15|56.2|56.75|55.8|55.9|56.25|56.4|55.9||||55|54.75|54.7|54.55|54.85|54.85|53.6|53.35|53.1|53.2|53.25|53.45|52.65|51.2||51.25|51.1|51.8|||51.35|51.7|50.95|50.85|50.9|51.2|51.1|51.2|51.05|51.1|50.75|51.2|51.25|52.2|51.35|51.05|51.25|51.2|51.2|50.75|51|50.9|50.85|49.6|49.2|49.75|49.25|49.05|48.9|48.8|48.6|47.95|48.2|47.8|47.7|47.7|47.65|47.05|46.85|46.8|47.75|48.45|48.2|48.1|48.25|49.2|49.7|49.9|49.75|49.85|49.85|49.9|49.8|49.95|49.85|50.1|50.4|50||49|49.35|49.15|50|50.85|51.25|50.9|50.5|50.8|51|51.1|51|51.2|50.9|51.2|
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM|15.9|15.52|15.18|15.24|15.1|15.14|15.52|16.04|16.04|16.24|16.56|16.82|16.7|17.16|17.4|17.22|17.64|18.04|17.72|18.06|18.3|18.26|17.9|17.62|17.42|16.7|15.74|16.42|16.34|15.7|15.68||16.18|16.38|16.02|16.18|16.44|16.44|16.38|16.96|16.94|16.96|16.8|17.1|16.78|16.38|16.3|16.32||16.5|17.04|17.44|17.6|17.72|17.46|17.44|17.32|17.48|17.4|17.3|16.8|16.54|15.76|15.46|15.56|15.9|16.38||16.46|16.82|17.3|17.72|17.86|18.14|18.4|19|18.82|19.6|19.84|19.86|20.45|19.84|19.8|19.36|19.3|19.36||19.8|19.4|19.34|19.22|19.72|20.05|20.2|20.55|21.25|20.95|21.2|20.25|20.8|20.35|||19.74||19.7|19.12|18.26|18.68|18.7|18.74|19.1|19.62|19.7|19.54|19.42|19.38|19.32|19.06|18.98|18.7|19.06|18.94|19.5|20|20.3|20.1|20|19.98|19.38|19.42|19.76|19.86|20.1|20.25|20.5|19.66|19.48|19.12|18.92|19.86|19.68|19.9|19.9|19.66|19.66|19.58|20|20.65|21|20.9|21.75|22.35|21.8||||21.3|20.95|20.85|21|21.2|21.15|21.35|21.75|21.5|21.45|21.95|21.8|21.15|19.72||20|19.72|20.4|||20.05|20.1|20|19.96|20.6|20.4|19.86|20.4|20.7|20.85|19.84|19.66|19.56|19.72|20|19.84|20.3|20.7|20.25|19.36|19.58|19.52|18.92|18.8|18.4|19.12|19.64|19.7|19.64|19.54|17.24|16.24|16.36|16.08|16.1|14.58|14.6|14.68|14.64|14.4|15.56|16.54|16.54|17.16|18.16|19.92|19.82|19.8|19.74|19.7|19.96|19.62|20.45|20.7|20.4|20.6|21.3|21.1||20.65|20.4|20.15|20.95|21.3|21.1|21.25|21.25|21.7|21.95|21.95|22.5|22.5|22.15|22.55|
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM|4.52|4.44|4.35|4.3|4.21|4.14|4.14|4.23|4.24|4.26|4.32|4.31|4.43|4.46|4.35|4.33|4.29|4.27|4.24|4.3|4.32|4.3|4.27|4.33|4.42|4.55|4.5|4.52|4.53|4.51|4.54||4.6|4.48|4.44|4.4|4.39|4.45|4.49|4.55|4.6|4.57|4.49|4.47|4.5|4.4|4.4|4.38||4.37|4.48|4.57|4.57|4.6|4.7|4.7|4.82|5.02|4.97|4.96|4.94|4.95|4.98|4.81|4.88|5.05|5||4.97|5.05|5.1|5.13|5.11|5.09|5.06|5.15|5|5.03|5.07|5.21|5.29|5.11|5.03|4.88|4.94|5.11||5.05|5.06|5.07|5.09|5.07|5.02|4.99|5.03|5.02|4.92|4.89|4.85|4.84|4.77|||4.67||4.6|4.6|4.62|4.57|4.58|4.56|4.33|4.65|4.75|4.72|4.6|4.66|4.65|4.59|4.62|4.61|4.5|4.48|4.56|4.56|4.5|4.33|4.17|4.09|4.01|3.98|4.03|4.12|4.16|4.18|4.18|4.14|4.14|4.15|4.15|4.17|4.13|4.18|4.16|4.17|4.12|4.07|4.12|4.23|4.2|4.18|4.23|4.21|4.18||||4.06|4.04|4.04|3.99|3.97|3.93|3.87|3.84|3.82|3.81|3.79|3.8|3.78|3.74||3.77|3.76|3.74|||3.7|3.71|3.66|3.65|3.65|3.71|3.7|3.73|3.7|3.65|3.66|3.62|3.64|3.63|3.58|3.55|3.58|3.55|3.51|3.44|3.51|3.48|3.48|3.4|3.34|3.37|3.39|3.42|3.4|3.39|3.37|3.3|3.35|3.34|3.3|3.22|3.18|3.14|3.13|3.06|3.25|3.34|3.33|3.32|3.34|3.39|3.35|3.37|3.37|3.33|3.33|3.3|3.35|3.36|3.4|3.44|3.46|3.39||3.3|3.29|3.26|3.3|3.37|3.4|3.47|3.41|3.42|3.44|3.45|3.45|3.48|3.49|3.54|
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM|31.9|31.65|31.5|31.05|30.55|30.15|30.7|31.6|31.75|31.9|32.1|32.5|32.95|33.65|33.6|33.2|34.85|35.15|34.35|34.6|35.15|35.85|34.9|34.35|33.65|32.55|30.6|32.05|31.15|30.7|30.65||31.55|31.85|31.3|31.2|30.8|31.5|32.1|33.7|33.55|33|33.2|33|32.95|31.9|31.35|31.6||32.85|33.2|33.5|33.75|33.45|32.85|32|31.85|32.15|33.2|32.85|31.7|31|29.2|28.3|29|29.05|29.75||29.9|30.8|31.75|32|31.9|32.3|32.3|33.65|33.15|33.8|34.05|34.25|35.5|35.85|35.45|34.95|34.95|35.6||36.05|35.75|35.55|35.55|36.35|37.1|37.4|38.05|38.7|38.35|38.45|37.65|38.3|36.6|||35.45||35.8|35.75|35.45|35.15|34.95|34.25|34.4|34.85|35.05|35.45|35|34.2|35.05|34.5|34.15|33.6|34.55|34.4|35.1|36.35|37.3|36.65|36.2|34.8|34.8|34.7|35.6|35.85|36.75|37.1|37.15|35.45|35.55|35.9|35.4|36.35|35.75|36.3|36.55|35.95|36|35.45|36.2|36.95|37.35|37.5|39|39.3|39.4||||38.4|37.3|37.4|37.35|37.4|38.45|37.7|37.55|37.5|38|37.75|37.15|36.8|34.25||33.9|33.75|34.4|||33.9|34|33.45|33.6|35.1|34.7|33.5|34.15|34.15|34.15|32.05|32|32|32.4|32.7|32.95|33.5|34.7|34.45|32.2|33.1|32.9|31.9|31.65|31.05|32.4|32.1|32.85|33.5|32.25|28.85|27.15|27.55|27|26.95|24.9|24.8|24.6|24.45|23.95|25.25|26.75|26.85|27.3|28.25|30.5|30.65|31.2|30.4|30.45|30.55|29.9|30.55|31|31.1|31.6|32.35|32.1||30.95|30.3|30.1|31.05|31.65|31.25|31.5|31.75|32.35|32.9|32.75|33.8|33.05|32.6|32.85|
03383|8568|/equities/china-unicom|HANGSENG|5.48|5.48|5.45|5.5|5.51|5.45|5.4|5.53|5.55|5.64|5.69|5.58|5.68|5.55|5.46|5.46|5.51|5.46|5.42|5.44|5.5|5.46|5.52|5.65|5.62|5.63|5.55|5.51|5.53|5.42|5.5||5.29|5.25|5.16|5.18|5.18|5.11|5.13|5.17|5.2|5.1|4.89|4.86|4.89|4.97|5.04|5.08||5.18|5.36|5.61|5.63|5.51|5.55|5.8|5.86|5.78|5.76|5.78|5.87|5.82|5.82|5.67|5.62|5.78|5.8||5.75|5.9|6|6.17|6.11|6.08|6.04|6.19|6.04|6.2|6.34|6.34|6.39|6.2|6.17|5.88|5.83|5.94||5.92|5.87|5.89|5.91|6.02|6.19|6.17|6.14|6.37|6.24|6.2|6.14|5.97|5.87|||5.86||5.77|5.64|5.5|5.43|5.58|5.56|5.55|5.6|5.63|5.56|5.4|5.38|5.62|5.53|5.72|5.88|5.71|5.64|6.03|5.95|6.03|6.15|6.02|6.01|5.74|5.52|5.38|5.63|5.71|6.06|5.99|5.78|5.74|5.79|5.74|5.58|5.51|5.53|5.44|5.43|5.45|5.41|5.44|5.54|5.43|5.28|5.53|5.56|5.57||||5.34|5.25|5.2|5.26|5.37|5.24|5.19|5.18|5.09|5.09|5.08|5.06|5.17|4.8||4.8|4.77|4.8|||4.67|4.67|4.5|4.47|4.45|4.54|4.61|4.64|4.65|4.58|4.47|4.52|4.45|4.66|4.58|4.38|4.41|4.16|4.08|4.02|4.02|3.95|3.94|3.8|3.8|3.8|3.68|3.66|3.57|3.55|3.55|3.46|3.48|3.49|3.47|3.43|3.45|3.33|3.33|3.34|3.27|3.36|3.34|3.33|3.32|3.46|3.48|3.51|3.51|3.49|3.5|3.49|3.52|3.54|3.51|3.54|3.56|3.52||3.47|3.49|3.43|3.55|3.61|3.65|3.69|3.62|3.64|3.68|3.69|3.69|3.7|3.69|3.69|
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM|7.75|7.67|7.64|7.52|7.48|7.46|7.48|7.6|7.68|7.82|7.93|7.91|8.04|8.15|8.12|8.16|8.26|8.31|8.28|8.4|8.67|8.7|8.4|8.45|8.32|8.34|8.15|8.42|8.43|8.41|8.5||8.71|8.6|8.47|8.42|8.43|8.48|8.67|9.18|9.41|9.34|9.17|9.16|9.16|9.2|9.14|9.72||9.9|10.02|9.93|9.83|9.61|9.56|9.66|9.71|9.85|9.65|9.55|9.42|9.31|9.01|8.92|9.04|9.22|9.42||9.44|9.56|10.18|10.04|9.99|9.97|9.96|10.08|9.82|9.97|10.06|10.22|10.38|10.3|10.22|9.78|9.68|9.85||9.83|9.36|9.35|9.45|9.55|9.63|9.56|9.52|9.55|9.34|9.33|9.27|9.3|9.15|||9||9.1|9.08|9.09|9.04|9.1|8.99|8.91|9.04|9.05|8.91|8.86|8.85|8.87|8.77|8.77|8.68|8.75|8.77|8.86|8.92|9.05|8.82|8.8|8.72|8.62|8.61|8.8|8.86|8.91|8.97|9.01|8.88|8.91|8.87|8.88|9.04|9.02|9.05|9.08|8.89|8.93|8.86|9.04|9.2|9.02|9.11|9.23|9.16|9.07||||8.78|8.78|8.79|8.78|8.78|8.71|8.55|8.38|8.34|8.35|8.3|8.36|8.22|7.94||8.13|8.07|7.92|||7.88|7.9|7.76|7.78|7.82|7.81|7.84|7.85|7.77|7.77|7.68|7.66|7.69|7.65|7.61|7.51|7.81|7.7|7.68|7.53|7.76|7.73|7.58|7.54|7.35|7.47|7.66|7.8|7.66|7.61|7.44|7.29|7.41|7.41|7.2|7.05|7.03|7.01|7.03|7.03|7.24|7.41|7.46|7.32|7.21|7.26|7.26|7.27|7.19|7.25|7.2|7.14|7.21|7.27|7.3|7.52|7.53|7.5||7.25|7.21|7.22|7.28|7.35|7.31|7.77|7.73|7.78|7.97|7.84|7.86|7.92|7.96|8.13|
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE|42.6|42.55|42.45|42.2|41.55|41.4|41.6|42.25|41.9|42.3|42.3|42.4|43|42.9|42.85|43|43.15|42.8|42.7|43.5|44.55|44.9|44.45|44.1|43.65|43.2|42.35|42.8|43.1|43.1|43.6||43.6|42.7|42.2|41.6|41.7|41.8|42.35|43.2|43.25|43.25|43|43.25|43.15|43.15|42.8|42.8||43.45|44.3|44.55|44.3|44.35|44.35|44.45|44.7|44.45|44|43.65|43.65|43.8|43.7|42.6|42|42.7|43.15||42.85|42.55|42.65|44.8|44.9|44.6|44.8|46.1|45.5|45.6|45.9|45.8|45.75|46.25|46.1|45.5|45.4|45.9||45.85|45.6|45.3|45.2|45.3|45.9|45.8|46.15|47|47.4|47.65|47.45|47.85|47.75|||47.7||47.65|47.5|47.5|47.2|47.25|47|46.9|46.4|46.5|46.4|46|45.9|45.6|48.4|49.25|48.95|48.8|49|49.75|49.2|49.7|49.5|49.55|49.35|49|49|49.2|48.95|49.5|50.15|50|49.7|49.75|50.2|50.2|50.25|49.7|50.45|50.35|50.25|49.65|49.6|50.6|50.7|50.35|49.95|50.4|50.15|49.9||||49.25|49|49.1|49.05|49.4|49.45|49.25|48.95|49.4|49.15|49.25|48.65|47.95|46.55||47.65|47.75|47.9|||47.7|47.5|46.7|45.75|45.8|45.85|46.3|46.7|45.9|46.1|45.15|45.25|45.5|45.25|46.05|45.85|46.1|46.1|46.7|45.05|46.3|46.45|46|46|45.85|46.4|46.8|46.6|46.8|47|46.8|44.4|44.75|45.3|44.5|43.35|43.65|43.55|42.75|42.9|44.2|44.95|44.2|43.75|43.85|45.3|45.25|45.4|44.75|45.05|45.65|45.3|45.6|47|47.05|47.65|48.2|47.3||46.5|46.55|46.7|46.1|48.4|47.1|52.3|52.5|53.35|53.3|52.75|52.3|52.1|52|52.05|
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE|41.35|41.2|41.05|41.1|40.55|40.5|40.25|41.05|41.2|41.9|42.1|42.4|42.95|42.95|42.95|43.2|43.7|43.9|46.3|46.65|47.6|48.1|47.75|47.75|47.55|47.5|46.65|47.2|46.85|46.85|46.7||47.25|47.05|46.6|46.1|45.85|45.8|46.2|47.55|47.85|47.8|47.55|47.25|48.15|47.8|47.8|47.6||48.25|48.95|49|48.85|48.5|48.55|48.75|49.05|48.05|48.15|47.85|48.1|47.6|47|46.6|47.35|47.55|48.05||48.05|48.2|48.05|50.65|50.9|50.95|50.95|51.3|51.55|51.5|52.25|52.6|52.8|53.35|53.6|52.6|52.25|52.5||52.3|51.4|50.5|50.65|50.8|50.7|50.6|50.6|50.6|50.45|50.5|50.25|50.25|49.75|||49.15||48.8|48.7|48.65|48.3|48.35|48.35|48.1|48.35|48.35|48.15|48|48.25|48.05|47.2|48.75|48.35|47.3|47.35|47.95|48.15|48.6|47.8|47.95|47.05|46.6|46.8|46.9|47.1|47.4|47.7|47.85|47.8|47.55|47.85|47.6|49.15|48.85|49.3|48.8|48.5|48.5|48.35|48.9|50.35|49.85|49.7|50.35|49.8|49.95||||49|48.75|49.2|49.3|49|48.45|47.8|47.6|48.55|48.65|48.3|48.25|47.35|45.95||46.8|46.4|46.7|||46.05|46.05|45.3|45|45.1|44.85|44.6|44.9|44.9|44.8|44.15|43.6|43.7|43.9|44.1|43.85|44.5|43.95|43.65|42|43.5|43.4|43.65|43.45|42.75|43.35|43.6|43.55|42.5|42.15|41.75|40.65|41.35|41.85|40.65|39.5|39.5|38.8|38.55|38.75|39.8|40.3|40.1|40.1|40.2|40.8|41.85|42.25|42.1|42.15|42.5|42.35|42.6|43.2|43.6|44.5|45|44.6||42.8|42.8|42.9|43.2|44.9|43.65|46.8|46.85|47.8|48|47.95|47.45|47.9|47.75|47.85|
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE|38.6|38.75|38.3|38.25|37.65|37.7|37.85|38.15|39.1|39.2|39.35|39.8|40.5|40.1|40|39.8|39.85|39.75|40.25|40.1|41.25|41|41|40.9|40.6|40.55|40.2|40.1|40.2|39.9|40.05||40.35|40.3|39.65|40|40.05|39.95|40.5|41.35|41.55|41.4|41.45|41.3|41.15|40.65|40.65|41.05||41.8|42.25|42.1|41.55|41.55|41.7|42|42|41.9|41.8|42.65|42.9|42.2|42.15|42.55|42.9|42.35|42.75||41.75|41.25|41.15|42.25|46.05|46.4|46.3|46.5|46.45|46.35|45.75|46.3|46.2|46.5|45.85|45.1|44.85|44.65||44.4|43.95|43.65|43.55|43.65|43.6|43.55|43.7|43.7|43.75|43.9|43.35|43.45|43.05|||42.45||42.4|42.4|42.25|42|42.05|42|42|42.05|41.55|41.55|41.65|42.05|42.25|42.1|43.4|42.75|42.3|42.1|42.25|42.4|42.85|42.25|42.05|41.75|41.35|41.4|41.55|41.7|42|42.75|42.85|42.25|42.25|42.8|43.05|43.65|43|43.7|43.9|43.8|43.5|43.75|44.1|44.4|43.25|43.3|44|43.7|43.7||||43.4|43.5|43.5|43.3|42.85|42.15|41.85|42.15|41.7|41.1|40.5|41.75|40.9|40||40.4|40.05|40.25|||40.25|40.05|39.85|39.35|39.25|39.15|39.35|39.6|39.2|40|39.85|39.65|40.05|39.25|39.25|38.9|39.6|38.5|38.35|37.8|39.4|39.05|38.75|38.7|38|38.5|39.05|38.45|38.15|38.05|38.1|36.9|37.8|38.05|37.15|37|37.15|37.15|37.15|37|37.65|36.55|35.6|35.7|35.05|34.9|35.8|35.5|35.3|35.5|35.8|35.9|35.8|37.9|38.3|39.25|39.95|39.75||39.4|39.4|39.3|38.7|41.35|41.6|42.5|42.75|43.65|44|43.2|42.65|43.1|43.65|44.65|
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE|59.7|59.6|58.65|58.5|58|58.1|58.15|58.5|60.05|60|60.25|61|61.95|61.6|61.5|61.6|61.5|62|62|61.7|63.25|62.7|61.9|62.1|61.3|61.35|60.7|61.1|60.85|60.3|60.3||60.65|59.65|59.3|58.1|58.75|58.95|59.45|60.25|60.75|60.8|60.3|60.3|60.1|60|60.05|61.1||60.75|58.45|56.95|56.3|56.1|56.3|56.6|56.5|56.4|56.55|56.85|57.1|56.25|56.15|56.65|56.95|56.8|57.3||57.15|57.15|57.1|58.4|58.85|58.7|59.55|60.5|60|60.05|60.2|60.25|60.65|59.4|58.75|58.3|58|57.95||57.7|57.75|57.55|57.2|57.45|57.45|57|57.55|57.5|57.35|57.5|57.2|57.4|57.05|||56.6||56.55|56.3|56.6|56.4|56.2|55.55|56|56.35|56.35|56.6|56.65|56.75|57.2|56.55|56.55|55.9|54.8|55.55|57.3|57.15|57.8|56.7|56.3|55.95|55.4|55.5|55.5|55.9|56.1|56.5|56.3|56|56.15|56.55|56.8|57.3|57.1|57.5|57.4|57.4|57.4|57.25|57.8|57.9|57.85|58|57.8|57.35|57.6||||57.35|57.2|57|57.1|56.9|57.05|56.6|56.75|57.45|57.05|56.85|57.4|56.75|55.5||56.75|56.25|55.85|||55.45|55.4|55.15|55.1|54.6|54.55|56.05|57|56.6|56|55|54.6|55.45|55.15|54.7|54.75|56.35|56.15|56|55.6|56.2|56.8|56.5|57.05|56.2|57.15|57.45|56.9|56.9|56.25|54.9|53.8|54.65|54.5|53.7|53.3|53.15|52.85|53.05|52.6|52.7|52|51.85|51.45|51.8|51.55|53|53.4|53.2|53.9|54.2|54.05|54.9|56.8|56.1|58.6|59.05|59||58.6|58.9|58.75|58.05|61.45|62.8|63.5|64.2|65.1|65.6|65.45|64.95|64.9|65|65.7|
03389|8570|/equities/cnooc|HANGSENG|12.98|12.88|12.84|12.7|12.64|12.62|12.62|12.74|12.44|12.52|12.74|12.86|12.88|12.82|12.56|12.52|12.36|12.26|12.18|12.38|12.62|12.38|12.28|12.34|12.22|12.26|12.06|12.16|12.16|12.18|12.04||12.2|12.06|11.92|11.64|11.6|11.44|11.58|11.6|11.44|11.24|11.12|11.06|11.18|11.06|11.02|10.96||11.02|11.12|11.28|11.22|10.9|11.14|11.22|11.54|11.72|11.6|12.16|12.18|12.02|11.98|11.5|11.5|12.22|12.4||12.26|12.68|12.74|12.74|12.6|12.74|12.64|12.84|12.44|12.56|12.64|12.8|12.92|12.52|12.24|11.92|12.18|12.6||12.58|12.32|12.28|12.4|12.32|12.36|12.4|12.56|12.62|12.42|12.46|12.32|12.24|12.2|||12.14||12.06|11.84|11.66|11.44|11.54|11.32|11.12|11.24|11.38|11.28|11.16|11.18|11.3|11.14|11.5|11.62|11.64|11.4|12.06|12.04|11.96|11.56|11.38|11.1|10.96|10.98|11.12|11.36|11.44|11.5|11.38|11.3|11.32|11.32|11.32|11.38|11.26|11.24|11.38|11.48|11.18|11.02|11.18|11.42|11.24|11.14|11.32|11.44|11.26||||10.98|10.7|10.56|10.46|10.46|10.42|10.2|9.92|9.89|9.93|9.97|9.86|9.96|9.87||9.88|9.89|9.91|||9.75|9.77|9.71|9.82|9.81|9.9|9.99|10.02|9.89|9.74|9.74|9.76|9.74|9.93|9.96|9.96|10.02|10.08|9.99|9.92|10.16|10.1|10.14|9.91|9.9|10.14|10.26|10.42|10.22|10.22|10.18|9.93|10.08|10.1|9.96|9.74|9.7|9.59|9.37|9.28|9.69|9.77|9.64|9.58|9.66|9.85|9.81|9.77|9.76|9.71|9.63|9.46|9.48|9.65|9.78|9.86|9.85|9.7||9.32|9.3|9.24|9.33|9.49|9.53|10.16|10.08|9.98|10.06|9.99|10.04|10.12|9.88|9.85|
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM|0.81|0.81|0.75|0.69|0.69|0.72|0.74|0.76|0.76|0.78|0.8|0.79|0.89|1.03|1.03|1.12|1.29|1.42|1.41|1.45|1.41|1.56|1.57|1.42|1.43|1.36|1.24|1.37|1.42|1.35|1.37||1.49|1.49|1.45|1.47|1.48|1.48|1.5|1.55|1.61|1.59|1.56|1.57|1.61|1.55|1.53|1.56||1.6|1.63|1.74|1.8|1.78|1.73|1.68|1.63|1.66|1.54|1.53|1.45|1.45|1.42|1.4|1.41|1.41|1.46||1.44|1.49|1.54|1.55|1.53|1.6|1.61|1.69|1.74|1.88|1.92|1.95|1.99|2.03|1.99|1.92|1.9|1.96||2.01|2.01|1.96|2|2.03|2.09|2.11|2.18|2.31|2.28|2.31|2.27|2.31|2.11|||2.01||2.08|2.15|2.16|2.14|2.11|2.13|2.13|2.23|2.23|2.23|2.19|2.13|2.1|2.03|2.04|1.98|2.07|2.13|2.21|2.3|2.41|2.47|2.59|2.53|2.39|2.37|2.51|2.54|2.6|2.61|2.66|2.55|2.52|2.52|2.52|2.65|2.56|2.65|2.67|2.69|2.72|2.67|2.78|2.9|2.88|2.9|2.96|3|2.89||||2.74|2.6|2.59|2.79|2.83|2.8|2.83|2.87|2.86|2.93|2.85|2.81|2.69|2.52||2.56|2.46|2.61|||2.62|2.66|2.6|2.64|2.77|2.68|2.53|2.67|2.74|2.86|2.83|2.74|2.68|2.96|2.94|2.74|2.92|2.86|2.98|2.74|2.73|2.4|2.19|2.27|2.42|2.58|2.62|2.58|2.78|2.57|1.78|1.53|1.52|1.39|1.25|1.15|1.13|1.01|1|1.01|1.07|1.21|1.28|1.27|1.28|1.36|1.33|1.38|1.36|1.35|1.39|1.36|1.51|1.61|1.7|1.66|1.87|1.88||1.87|1.72|1.61|1.86|2.09|2.13|2.14|2.14|2.18|2.25|2.26|2.4|2.45|2.39|2.45|
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM|8.1996|8.0952|7.4783|6.8805|6.7096|6.6812|6.6147|6.6337|6.5198|6.5673|6.4344|6.2541|6.8425|7.1747|7.317|7.6207|8.3514|9.0537|8.9588|8.6267|7.9054|8.304|8.5887|8.0098|8.1711|7.7441|7.0323|8.4938|8.5033|8.0857|8.1806||8.9873|9.0158|8.807|8.8734|8.8449|8.9209|8.9398|9.3195|9.5852|9.6611|9.3954|9.3289|9.4903|8.826|8.75|8.769||8.9873|9.3574|9.9458|9.8509|9.5662|9.4713|9.3289|9.1107|9.3574|9.0253|9.1581|8.6172|8.4274|8.1142|8.0672|8.2701|8.1963|8.3438||8.3899|8.4821|8.8325|8.9431|9.063|9.2197|9.2566|9.9019|9.9941|10.1232|10.3445|10.6026|10.6764|10.7133|10.8977|10.6395|10.5473|10.6395||11.2665|11.2111|11.4693|11.4693|11.7643|12.1331|12.7047|12.8154|13.4792|13.4054|13.3317|12.7416|12.8707|12.1331|||11.5984||11.9303|12.4466|12.5203|12.3913|11.3771|11.2849|11.2665|11.8565|11.9303|12.0225|11.8012|11.709|11.9303|11.6353|11.5246|11.2665|11.9118|12.2253|12.8338|13.1288|13.9955|13.1104|14.2536|14.0324|13.5161|13.3686|13.7742|13.9033|14.4749|14.8068|15.0834|14.7884|14.8437|15.065|14.8621|15.5628|14.6409|14.9912|15.8579|16.0238|16.2267|16.0791|17.3515|18.8082|19.0387|19.2231|19.684|20.2833|19.4997||||18.3841|17.2224|17.4252|18.1997|18.3472|17.7202|18.3472|18.9926|18.8543|18.8082|19.5918|19.3614|18.089|16.7798||17.0749|16.5401|17.5543|||17.3883|17.5174|16.7983|16.8905|17.5174|17.038|16.282|17.2593|18.1628|18.0153|20.5599|18.8543|18.8543|19.5457|17.8124|16.7245|17.6465|16.7798|16.7798|15.4891|15.526|14.7515|13.9217|14.1246|14.5856|15.6182|15.3969|15.2125|14.5302|13.9586|10.6948|9.3856|9.7544|9.2105|8.5928|7.5786|7.1453|6.4722|6.2049|6.0112|6.6474|7.4311|7.597|7.3389|7.385|8.5467|8.353|8.6665|8.4452|8.5928|8.4637|8.2516|9.3672|9.7729|10.5289|10.658|11.2111|10.9161||10.7317|10.4736|10.4551|11.4324|12.4466|12.4835|12.5388|12.631|12.7969|13.4423|13.4608|14.4934|14.3274|13.9402|14.2905|
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH|5.84|5.88|5.7|5.61|5.58|5.58|5.5|5.62|5.68|5.77|5.74|5.64|5.76|5.72|5.78|5.68|5.83|6.12|6.07|6.17|6.46|6.46|6.37|6.35|6.3|6.28|6.15|6.26|6.23|6.13|6.26||6.38|6.35|6.28|6.42|6.47|6.5|6.62|6.77|6.73|6.69|6.71|6.65|6.74|6.75|6.65|6.64||6.73|7.03|6.94|6.69|6.55|6.55|6.61|6.6|6.68|6.59|6.62|6.69|6.64|6.72|6.57|6.68|6.73|6.82||7.22|7.41|7.56|7.46|7.37|7.45|7.53|7.76|7.67|7.63|7.65|7.75|7.77|7.91|8.04|7.91|7.74|7.72||7.84|7.79|7.71|7.7|7.93|7.8|7.9|7.9|8.05|8.01|8.04|7.8|7.83|7.68|||7.46||7.42|7.6|7.58|7.4|7.4|7.55|7.52|7.51|7.57|8.14|7.72|7.6|7.87|7.81|7.75|7.64|7.76|7.78|7.94|8.11|8.59|8.65|8.66|8.49|8.38|8.43|8.51|8.66|8.55|8.53|8.65|8.61|8.74|8.69|8.65|8.71|8.75|8.77|8.78|8.71|8.69|8.7|9.03|9.07|8.8|8.84|9.21|9.27|9.22||||9.07|8.94|8.93|9.11|9.06|9.13|9.03|8.63|8.42|8.61|8.63|8.51|8.33|8.1||8.16|8.26|8.26|||8.18|8.18|8.21|8.12|8.19|8.35|8.52|8.34|8.17|7.91|8.13|8.4|8.57|8.56|9.1|9.04|8.76|9.56|9.57|9.15|9.52|9.6|9.23|9.38|9.75|9.83|9.7|9.78|10|9.52|9.41|9.25|9.27|9.25|9.04|9.18|8.91|8.71|8.18|8.06|8.1|8.33|8.18|8.07|8.14|8.32|7.9|8.11|7.98|7.87|7.79|7.6|7.36|7.42|7.44|7.6|7.63|7.61||7.6|7.51|7.41|7.28|7.02|6.96|7|7.01|7.13|7.36|7.25|7.52|7.62|7.5|7.78|
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE|50.0329|49.6374|49.2419|49.3407|48.9452|48.8958|48.0553|50.0329|50.9228|51.9116|52.4554|52.5543|53.7409|53.642|53.6914|54.3836|53.5926|54.3342|53.6914|53.9386|54.5813|55.8668|55.669|53.9881|52.4554|52.5049|52.1094|52.1094|52.5543|52.2082|52.3566||53.2465|52.1588|51.7138|49.7857|49.2419|48.3025|49.0441|50.0823|50.4284|49.1924|49.0936|49.5879|49.8351|49.143|50.0823|50.9723||51.4667|52.0599|51.4667|50.8734|50.4284|50.4779|50.4284|49.9835|49.7363|49.2913|49.6374|48.8464|49.2419|47.6598|47.0171|46.9676|48.4508|48.352||47.7587|48.8958|51.1206|51.2689|50.5273|50.5767|50.2801|51.1206|50.0329|50.3295|50.7251|50.0329|50.2307|52.2082|52.9004|53.1476|54.3342|55.0263||53.3948|52.9498|52.9993|54.1858|55.2241|56.114|57.1522|55.4713|54.8285|52.9993|52.6038|52.3566|54.1364|53.4937|||53.4937||54.4825|52.9004|51.1206|50.5273|50.4779|50.5767|50.6262|50.6262|50.7745|50.3295|49.6374|49.0441|50.4284|49.5385|50.4284|50.379|50.0823|49.934|51.4667|51.5161|53.197|52.3071|52.2577|51.7633|51.6644|51.4172|51.1206|52.3566|51.1206|50.4284|50.6262|50.2801|51.1206|51.6644|52.2082|52.9004|52.1094|53.2465|52.1094|52.1094|52.2082|52.9498|53.7903|53.4937|54.087|52.8015|53.1476|53.0487|53.5431||||53.4442|53.2465|51.961|52.2577|53.0982|51.615|51.4172|52.1094|51.7633|51.3183|49.7857|52.0105|52.6038|50.3295||50.9723|50.4779|50.7745|||50.1318|49.7363|49.0936|48.698|49.143|50.4779|50.6262|51.2195|51.0711|50.2801|50.3295|50.2801|48.9947|50.0823|48.352|47.0171|47.5115|44.3473|42.963|40.0461|42.1226|42.3203|42.172|42.3698|41.9742|45.1878|45.3361|45.5833|45.3361|44.7923|42.963|40.7877|42.0237|41.4798|39.9472|40.2933|39.3539|37.673|34.6077|33.174|34.6572|37.228|35.646|34.8549|35.8932|38.3652|39.1562|40.145|40.936|41.2821|42.1226|41.8754|41.7765|43.6058|45.6328|47.7092|48.0553|46.8688||44.4957|44.9406|44.5945|45.1384|45.7811|46.2261|42.617|42.5675|43.8035|42.7158|42.5181|42.1226|42.2709|41.4304|42.0237|
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH|9.5516|9.5217|9.4517|9.3119|9.092|9.0521|9.152|9.4417|9.4018|9.5017|9.6516|9.5516|9.8814|10.0912|10.1311|10.251|10.4908|10.7506|10.6307|10.7506|10.8705|11.1303|10.6307|10.1311|9.8414|9.6316|9.2419|9.3918|9.5916|9.4517|9.4817||9.5516|9.7615|9.6516|9.6116|9.5017|9.6316|9.7215|9.8014|9.9513|9.5716|9.2919|9.202|9.2519|9.2419|9.152|9.152||9.4817|9.6416|9.8114|9.8414|9.7814|9.6216|9.5117|9.4517|9.4218|9.3019|9.3818|9.3218|9.192|9.0721|8.9422|9.0121|9.122|9.0621||9.142|9.4617|9.6116|9.3918|9.3119|9.4517|9.4018|9.6615|9.6815|9.7115|9.8014|9.5616|9.5716|9.7015|9.5816|9.4118|9.162|9.3918||9.6316|9.6715|9.4817|9.3119|9.4817|9.6216|9.7515|9.9013|10.311|10.0112|9.7914|9.4517|9.7415|9.8614|||9.4917||9.5017|9.8614|10.0312|9.7515|9.8514|9.7615|9.6915|9.9313|9.7115|9.7015|9.172|9.0721|9.162|8.9722|8.9921|8.7723|9.102|9.2919|9.9413|10.1311|10.4908|10.331|10.4109|10.3909|10.231|10.0512|10.5508|10.7306|11.3301|11.2302|11.39|11.2502|11.5099|11.6298|11.43|11.5499|11.2502|11.5899|11.7098|11.6298|12.0095|12.0095|12.4491|12.8088|12.589|12.4491|12.7289|12.8288|12.1694||||11.6898|11.5499|11.3301|11.3501|11.6298|11.9895|12.0894|11.9895|11.41|11.5099|11.8297|12.1094|11.6898|11.0503||11.2701|11.0903|11.1902|||11.47|11.7497|11.43|11.39|12.0694|11.9096|11.6698|11.8696|11.9895|11.7497|12.3492|12.2293|12.12|11.78|11.92|11.22|11.5|10.02|9.75|9.18|9.58|9.84|9.94|10|10|10.4|10.4|10.72|10.34|10.46|10.04|9.54|10.3|10.68|10.06|9.13|9.06|8.84|8.48|8.3|8.32|8.96|8.81|8.39|8.72|9.25|9.2|9.8|9.93|9.7|9.84|9.8|9.83|10.14|10.1|10.58|10.9|11.16||10.5|10.6|10.82|11.18|11.8|11.8|12.06|11.84|12.4|12.96|12.74|12.82|13.16|13.48|13.9|
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|21.4|21.25|21.4|21.05|20.5|20.65|20.75|21.4|21.75|21.8|22.15|22.8|22.95|22.6|21.85|22.1|21.2|21.25|21.3|21.45|21.9|21.05|18.8|18.9|18.34|18.2|17.6|17.86|17.78|17.8|18.04||18.14|17.74|16.96|17.04|16.7|16.34|16.8|17.44|17.66|17.1|17|17.04|17|17.16|16.82|16.58||17.28|17.66|18.42|18.52|17.84|17.34|17.04|16.7|17.04|16.86|17|16.84|17.2|16.36|16|16.06|16.66|16.48||16.72|16.92|18.1|17.9|17.74|18.16|18.5|18.78|18.38|18.32|18.3|18.02|18.12|18|18.8|18.74|18.88|19.08||18.72|18.4|18.14|18.16|18.5|18.8|19.6|19.68|20|19.68|19.62|19.4|20.25|20.75|||20.15||19.98|20.35|20.8|20.5|20.4|19.9|19.84|20.5|20.55|20.55|19.76|19.56|20.7|19.88|20.9|21.3|21.45|21|22.05|22.85|22.95|22.5|22.6|22.15|21.35|21.15|21.2|19.24|19.02|18.74|19.08|19.4|19.46|19.48|19.24|19.82|18.92|19.26|19.14|19.32|19.64|19.58|19.96|20.35|20.8|20.75|21.55|22.85|22.55||||21.85|21.55|21.65|21.1|21.55|21.95|21.7|22|23.65|23.3|22.8|23|22.2|21.5||21.9|22.2|22.15|||21.05|20.1|19.36|18.96|20|19.92|19.5192|19.7596|19.5192|19.5192|20.5288|20.3846|19.7596|20.5288|19.7115|17.9038|17.9615|15.6923|14.25|12.5961|13.1923|13.7308|13.5961|13.8846|14.0961|15.8269|15.3461|15.8846|15.2692|14.6154|14.1923|13.5|14.0769|14.3461|13.8461|13.2885|13.0577|12.4038|11.1731|11.0961|11.9423|12.6154|12.25|11.5385|11.8846|13.0192|12.6731|13.4615|13.1731|12.5577|12.8846|12.5192|12.7115|13.5385|14.5961|15.5|15.5192|15.0385||14.4038|14.5385|14.9231|15.2692|14.75|13.7692|13.9615|14.3269|14.5192|14.8077|15.9615|15.9038|16.1923|16.25|16.2692|
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE|10.5|10.44|10.58|10.32|10.12|10.08|9.9|10.02|10.04|10.1|10.3|10.46|10.68|10.74|10.8|10.8|10.82|10.92|11.02|11.14|11.28|11.84|11.66|11.66|11.4|11.3|11|11.5|11.16|11|11.18||11.64|11.6|11.5|11.48|11.42|11.46|11.44|12.02|12.16|12.08|12.02|12|12.2|12.14|12.12|12.14||12.66|12.72|13.02|13.2|13.06|13|13.1|12.96|13.1|13.08|13.22|12.94|12.74|12.44|12.04|12.1|12.16|12.22||12|12.3|12.64|12.38|12.16|12.36|12.44|12.78|12.78|12.92|13.14|13.34|13.52|14.04|13.74|13.16|13.08|14.02||14.18|14.12|14.08|14.06|14.16|14.26|14.26|14|14.54|14.54|14.9|14.8|14.84|14.64|||14.58||14.6|14.56|14.54|14.54|14.58|14.5|14.7|14.78|14.62|14.62|14.64|14.78|14.58|14.6|14.68|14.52|14.34|14.7|15.42|15.38|15.64|15.42|15.32|15.22|15.14|15.14|15.08|15.46|15.28|15.52|15.82|15.88|15.82|15.6|15.56|15.48|15.4|15.82|15.68|15.72|15.58|15.4|15.62|15.34|14.76|14.58|15.5|15.3|15||||14.86|14.66|14.66|14.66|14.64|14.64|14.44|14.56|14.9|14.88|15.3|15.46|15.6|14.78||15.2|15.08|15.08|||14.62|14.66|14.5|14.7|14.76|14.56|14.66|14.66|14.62|14.5|14.2|14.24|14.28|14|14.08|13.8|13.92|13.18|13.04|12.68|12.9|12.72|12.56|12.54|12.54|12.7|12.94|12.98|12.6|12.34|11.24|10.86|10.84|11|10.66|10.18|9.68|9.28|9.77|9.71|10.26|10.6|10.24|11|11.26|12.26|12.64|12.86|12.8|12.88|12.98|12.76|12.8|12.88|13.08|13.1|13.26|13.08||12.62|12.68|12.7|12.64|12.92|13.02|13.1|13.12|13.4|13.44|13.46|13.3|13.34|13.48|13.34|
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE|97.6|97.2|97.15|98.1|97|98|98.6|101.1|101|102.1|103.6|103.7|105.7|105.9|105.9|106.3|107.2|107.6|108.8|109|115.4|116.1|116.2|114.4|114.4|114.6|112.4|110.6|109.2|107.5|109.2||109.6|108.7|107.2|106.6|107|106.2|108.2|109.9|110.8|110|110.2|109.3|110.8|109.6|110|110.1||112.2|114|113|113.1|112.4|112.8|112.6|112.2|111.4|110.4|109|108.1|107|105.1|103.8|104.4|106.9|108.1||108.8|110.4|112|112|111.6|111.3|110.8|111.8|111.3|113|113.1|113.5|114|114.3|113.9|113.2|112.4|115.3||114.5|112.8|112.6|112.9|112.7|114.1|113.7|114|114.2|112.5|113|111.6|112.4|112.8|||111.5||111.3|111.5|111.2|111.7|111.3|111|110.7|113.3|114.1|113.1|112.7|113.2|115.9|114.2|117.1|116.5|117|117.6|123.6|123.6|124.9|126|128.5|127.6|127.4|127.5|126.4|128.4|129.6|128.8|124|123|123.2|123.2|123.3|125.4|124.9|124.6|124.5|123.8|123.8|123.4|124.5|126|128|130|130.9|129.6|128.8||||126.7|126.3|126.2|126.5|126.9|128.1|126.6|126.6|127.9|130.7|130.5|130.4|130.5|125.9||129.1|129|129.3|||127.3|126.1|125.5|125.9|125.8|125.1|126.4|127.8|125.4|124.6|122.8|121.6|121.9|123.5|122.2|119.8|120.1|118.4|118.1|116.8|122.6|122.5|121.8|121.2|120.2|122|122.1|122.7|124|117.6|114.9|112.9|113|114.9|111.2|109.4|108.3|110.1|110.3|110|110.6|113.3|111.3|110.5|114.7|117.5|117.6|118.1|117.5|117.5|117.2|116.2|117.2|117.6|118.6|120.9|121.1|119.6||116.6|117.4|116.1|117.1|120.8|122.6|121.5|121.3|122.6|121.5|120.6|119.3|119.9|119.8|121.4|
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE|20.95|21.15|21|21.2|20.8|20.6|20.7|21.2|20.6|21.25|21.85|22.35|22.65|22.55|22.5|22.6|22.95|22.8|22.9|22.85|23.55|23.9|23.2|23.35|23.2|22.85|22.6|22.85|22.95|22.6|22.65||23.15|23.05|22.85|22.75|22.5|22.55|22.7|23.3|23.35|23.4|23.05|22.85|23.15|23|23.15|22.95||23.7|23.85|23.6|23.6|23.4|22.5|23.8|23.7|23.7|23.6|23.85|24.65|24.8|23.65|23.35|24.8|25.5|26.5||26.2|26.5|26.85|26.9|26.8|26.95|27|27.5|27|27.1|27.45|27.8|28|28.2|28.1|27.3|27.55|27.75||27.4|26.8|26.4|26.5|26.15|26.15|26.1|26.3|27.05|26.85|27|27.05|27.4|27.45|||26.85||26.85|26.75|26.95|26.8|26.75|26.65|26.7|26.65|26.7|25.85|26.4|26.5|27.25|26.85|27.15|27.4|27.05|27.4|27.75|27.6|27.95|28.1|27.9|27.65|27.5|27.3|26.9|26.75|27|27.3|27.4|26.8|26.9|27.4|27.5|28|27.6|28.9|28.45|28.2|28.5|28.5|28.8|28.85|28.7|28.75|29.8|29.8|29.6||||29.4|28.8|28.7|28.6|27.8|27.6|27.8|27.75|27.75|27.8|27.85|27.75|27.45|26.4||26.55|26.5|26.7|||26.2|26.15|25.75|25.7|26.3|26.25|25.65|26.2|26|25.85|26.05|24.6|24.45|24|24.1|23.85|24.55|24|23.55|23|23.65|23.3|23.3|23.2|22.65|23|23.45|23.75|23.9|23.15|22.2|21.4|21.5|21|20.6|19.84|19.62|19|19.1|19.18|20|20.35|20.05|19.98|20.35|21.15|21.15|21.3|22|21.75|21.9|21.1|21.3|21.65|21.5|22.05|22.1|22.05||21.65|21.65|21.9|22.05|22.9|22.9|23.9|24.15|24.6|24.7|24.8|24.65|24.7|24.75|25.15|
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|29.4|29.5|29|28.75|28.5|28.55|28.6|28.7|28.55|29.45|29.6|30|30.25|30.55|30.05|30.1|30.35|30.6|30.55|31.1|31.3|31.15|31|30.75|30.6|30.25|30.1|30.1|30.35|30.1|30.1||30.45|30.15|30|30.15|30.15|30.45|30.5|31.15|32.1|32.3|32.65|32.8|32.95|32.75|32.6|32.45||33.8|33.75|34.25|34.3|34.25|34.25|34.6|34.25|34.3|34.8|34.65|34.05|33.85|33.05|32.65|33.05|34.1|34.8||34.25|34.55|35.25|35.6|35.55|35.65|35.65|34.95|34.1|34.15|34.2|34.1|34.15|34.45|34.35|34.1|34.1|34.3||34.9|35|36.2|36.4|36.25|36.05|35.85|35.55|35.65|35.5|35.85|35.95|36.35|36.25|||36.05||35.9|35.95|36.05|35.8|35.8|35.8|35.9|35.95|35.05|35.05|34.8|34|34.6|34.65|34.9|34.4|34.75|34.7|35.05|35.55|35.7|35.7|35.55|35.6|35.8|36.1|36.55|36.65|36.75|36.55|36.9|36.6|36.7|37|37.2|37.4|37.2|37.5|37.35|37.15|37.2|37|38.25|38.15|37.7|38.1|38.9|38.3|39||||38.9|39.25|39.65|39.8|40.4|40.3|39.85|40.05|40.7|40|40.5|41.05|40.1|40.2||40.5|40|40.55|||40.8|40.1|39.95|39.55|39.6|39.1|38.8|37.15|36.65|36.65|36.2|36|36.2|35.8|35.35|35.2|35.15|34.3|33.6|33|33.55|33.55|33.45|33.4|33.2|34.25|33.9|34|33.8|33.55|32.75|32.3|32.7|32.5|31.25|31.2|30.55|30.85|30.2|30.1|30.9|32|31.8|31.8|31.9|32.45|31.5|31.8|32.2|32.2|31.5|31.65|31.65|32.55|33.35|34.1|34.85|34.8||34.15|34|33.9|33.75|33.75|33.9|35|35.2|35.4|35.65|35.95|35.9|35.75|35.6|36.1|
03400|8543|/equities/hk---china-gas|HANGSENG|5.67|5.7|5.81|5.84|5.81|5.8|5.81|5.85|5.82|6|6.11|6.21|6.39|6.35|6.32|6.33|6.32|6.38|6.45|6.46|6.63|6.59|6.58|6.54|6.41|6.38|6.31|6.41|6.43|6.37|6.38||6.44|6.39|6.35|6.33|6.36|6.43|6.57|6.7|6.73|6.75|6.72|6.7|6.79|6.69|6.69|6.73||6.93|6.97|6.97|6.85|6.82|6.83|6.82|6.89|6.94|7.23|7.24|7.24|7.17|7.08|7|7.04|7.13|7.21||7.26|7.23|7.25|7.35|7.23|7.27|7.35|7.37|7.4|7.45|7.54|7.5|7.22|7.11|7|6.91|6.88|6.93||6.92|6.88|6.85|6.81|6.78|6.82|6.78|6.81|6.86|6.81|6.8|6.79|6.85|6.77|||6.76||6.8|6.82|6.9|6.89|6.89|6.83|6.85|6.94|6.96|6.93|6.91|6.95|7.2|7.07|7.12|7.06|7.03|7.01|7.13|7.18|7.24|7.18|7.16|7.32|7.33|7.32|7.3|7.24|7.3|7.42|7.41|7.38|7.4|7.57|7.58|7.67|7.56|7.67|7.65|7.67|7.66|7.66|7.75|7.85|7.81|7.81|7.86|7.66|7.66||||7.59|7.52|7.55|7.5|7.64|7.66|7.6|7.64|7.66|7.62|7.63|7.58|7.51|7.2||7.41|7.45|7.4|||7.33|7.33|7.23|7.27|7.3|7.34|7.37|7.3|7.18|7.11|6.86|6.76|6.86|6.75|6.67|6.56|6.66|6.54|6.45|6.27|6.44|6.5|6.56|6.51|6.41|6.55|6.57|6.64|6.54|6.51|6.31|6.13|6.29|6.35|6.18|6.2|6.17|6.13|6.07|6.04|6.07|6.21|6.07|6|6.02|6.15|6.37|6.5|6.55|6.56|6.62|6.61|6.68|6.82|6.88|7|7.06|6.92||6.79|6.84|6.73|6.71|7.04|7.11|7.15|7.2|7.26|7.33|7.23|7.2|7.21|7.24|7.31|
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH|295.2|296.8|285.4|282.6|280|279|281.4|292|287.6|297|300.2|302.2|309|309|308|308.2|314.4|318.2|315.4|315.4|320.4|325|302.8|305.6|301.8|297.6|286.6|293.2|293.2|290.4|293.8||300|295.4|288|283.6|280|280.8|287|295.8|300.2|296.2|295.2|296.6|298|298|295|300||302.4|305.2|309.6|314.4|310|310.4|307|306.8|307.4|305|306.8|302.2|301|297.6|287|282.2|283.8|288.2||290.6|300.4|305|304|302.2|303|305.4|310.6|309.4|308.8|309.2|310.4|314|317.8|318|318.8|317.4|322||321|322.2|323.2|322.4|326.4|330.4|336.6|337|343.8|340.2|342|336.4|341|346.2|||340||341.8|342.6|345.2|338|341.8|330.6|332.6|339.8|330|325.8|321|323.6|330|324|326.6|319.4|317|317.2|324|325|335|336|336.2|328|314.6|312.2|313|316|325.8|320.2|327|327.4|330|333.4|330.4|332.2|330|334|333|334.6|337.6|330.4|345|352|345|346.8|359|372|370.4||||359.6|353.4|353.4|353.6|360.2|363.2|366|365|370.6|367|358.2|359.2|343.2|329||337|336|339.4|||331.6|335|325.6|318|326.4|326|333|342.4|335.6|336.2|335.8|323.4|321|326.4|318.8|308.8|313.6|296|279.8|269|285.2|290|281.2|280.6|287|298.2|295.6|299|289.4|288|274.4|250.2|256.2|257.4|246.6|230.6|227|220.4|209.2|208.2|213.6|224.6|226|221|225.6|251|246.6|252.6|251.2|243.6|245|258.4|263|266|270.4|279|283.4|277.2||263|266|268.6|271.2|278.6|275|277.2|276.4|288.2|291.4|289|295.2|299.2|298|308|
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG|56.8922|57.1364|56.8434|56.941|56.7457|57.0387|56.5992|56.941|57.1364|58.0154|59.6758|60.0664|60.9943|60.6036|61.6291|62.3128|61.6291|61.8245|61.2385|62.557|63.4849|62.9965|62.0686|63.1918|62.9477|62.6547|62.0198|62.4105|61.7756|61.4826|61.1408||61.1408|60.3594|59.1386|59.3339|59.4316|58.8456|59.4804|60.0664|60.4571|59.9688|59.4316|58.7967|59.1386|58.6014|57.9666|58.1131||59.2851|59.6269|59.3339|58.9921|58.6014|58.2107|57.9666|58.3572|58.3572|58.4061|57.9666|57.3317|57.2829|56.5992|55.7202|55.8178|57.1364|57.1364||56.5015|57.5759|58.1131|58.0642|57.527|57.4782|57.1364|58.1131|56.1597|56.5504|56.9899|57.6735|57.7224|57.4782|56.4038|56.8434|56.5015|54.9388||54.8411|54.3528|53.7179|53.8156|54.0598|54.4016|54.2551|54.3528|54.4016|55.3783|54.0598|53.0343|53.0343|53.2296|||52.3018||52.5459|51.5692|51.9599|51.6669|51.0809|50.7879|50.0065|50.3484|51.2274|51.6181|50.0554|48.5415|51.8622|52.0576|53.3761|51.5204|53.9621|55.0853|56.8434|56.1597|56.5504|56.2085|56.355|56.5992|58.2596|57.7712|56.7945|57.6735|57.9177|58.5037|55.769|56.8434|56.648|56.355|55.8178|56.4527|55.6713|56.5015|56.0132|55.5737|55.2807|54.597|54.2063|55.9643|54.7923|56.1597|56.2573|56.4527|56.2573||||55.183|54.9876|55.0365|54.8411|54.7435|53.6691|52.3994|52.0576|51.6669|51.5692|50.739|49.567|48.1996|45.9044||47.1741|47.0765|46.8323|||46.4904|46.7835|46.2463|45.3184|45.5626|45.4649|45.8068|46.5881|45.9044|46.0021|45.6114|45.1719|45.2696|45.6603|46.0509|45.6114|45.7579|45.8068|44.5371|43.9022|44.8301|44.6836|43.7557|43.2674|42.7302|42.8279|42.7302|42.6814|42.779|42.3395|41.7535|40.8256|41.5093|41.7047|41.4117|39.3606|39.1164|39.7513|39.1653|38.7746|38.9211|39.4094|38.9211|38.8234|40.0443|40.4838|40.0931|40.1908|40.435|39.4094|39.4583|37.6514|37.6026|38.5304|39.1653|40.1908|40.9233|41.5093||38.8723|39.7024|39.0676|38.8723|40.9233|40.728|44.3417|44.3906|46.1486|46.6858|46.1486|46.2463|46.0998|46.2951|47.5648|
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM|3.53|3.51|3.45|3.41|3.39|3.36|3.35|3.4|3.36|3.41|3.46|3.46|3.53|3.56|3.56|3.58|3.62|3.63|3.63|3.66|3.77|3.74|3.67|3.65|3.63|3.61|3.58|3.63|3.6|3.54|3.55||3.63|3.59|3.58|3.57|3.56|3.6|3.64|4.1|4.16|4.19|4.16|4.13|4.12|4.09|4.08|4.12||4.14|4.12|4.15|4.15|4.11|4.13|4.23|4.29|4.32|4.3|4.27|4.24|4.18|4.14|4.13|4.13|4.2|4.22||4.22|4.27|4.36|4.42|4.38|4.36|4.35|4.39|4.27|4.3|4.38|4.45|4.54|4.45|4.37|4.16|4.12|4.17||4.2|4.17|4.15|4.19|4.16|4.22|4.25|4.27|4.26|4.23|4.21|4.17|4.17|4.14|||4.12||4.11|4.1|4.17|4.22|4.22|4.18|4.16|4.2|4.2|4.18|4.15|4.17|4.22|4.18|4.14|4.08|4.05|4.04|4.09|4.11|4.12|4.06|4.07|3.99|3.92|3.91|3.93|3.97|4.01|4|4.02|3.99|3.98|3.98|3.97|4.02|4|4.03|4.03|4.06|4.02|3.99|4.05|4.11|4.15|4.16|4.17|4.22|4.23||||4.17|4.14|4.22|4.22|4.18|4.17|4.14|4.12|4.12|4.12|4.12|4.11|4.06|3.91||4.02|3.95|3.87|||3.83|3.84|3.78|3.75|3.77|3.8|3.77|3.82|3.83|3.82|3.82|3.81|3.8|3.83|3.82|3.82|3.87|3.82|3.79|3.69|3.8|3.77|3.74|3.68|3.61|3.65|3.67|3.7|3.69|3.68|3.62|3.52|3.57|3.55|3.49|3.4|3.37|3.37|3.36|3.4|3.58|3.59|3.6|3.59|3.59|3.66|3.64|3.66|3.65|3.63|3.6|3.6|3.61|3.62|3.63|3.73|3.76|3.69||3.6|3.59|3.55|3.61|3.71|3.74|3.8|3.8|3.83|3.84|3.87|3.82|3.82|3.82|3.89|
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH|37|36.8|36.65|36.1|35.85|36.65|38|39.05|38.35|39.3|40.7|41.2|43.5|41.75|41.7|41.75|43.15|43.95|43.25|43.85|44.95|46.9|42.55|41.4|40.55|41.15|38.85|39.9|40.3|39.15|40.7||41.35|41.15|40.45|40|39.55|38.6|39.8|41.35|42.9|42.35|41.3|41.05|42.65|41.8|41.45|42.25||42.9|45.75|46.4|48.75|46.15|45.2|45.3|44.8|45.95|45.4|46.65|45.75|45.55|42.65|41.45|41.5|42.45|43||44.8|47.15|48.15|47.15|47.35|47.35|48.15|50|50.55|50.3|50.3|50.85|52.55|54.5|55.15|54|53.25|54.2||55|55|55|55.35|56.05|56.8|56.55|56.9|57.3|59|59.3|56.2|57.6|57.7|||56.3||56.7|59.45|61.25|60|60|57.75|58.25|59.5|59.6|59.05|55.8|53.6|56.75|63.4|64.4|62.85|64.15|63.45|64.65|65.5|66.5|66.5|69.45|70.4|66.95|66.6|65.5|66.35|66.85|67.3|68.4|68.55|71|70.45|70.2|72.2|71.1|71.6|72.05|72.65|72.85|72.55|74.2|76.2|76.25|76.25|76.9|79.55|74.9||||72.7|69.8|69|68.45|68.5|69.75|70.35|72.75|72.25|71.8|71|71.05|67.35|65.65||67.75|66.8|68.45|||65.85|64.65|61.2|59.9|61.2|60.85|61.2|61.05|58.4|58.9|60.7|61.65|60.75|60.9|62|60.8|60.8|56.4|54.15|48.8|52.8|53.15|52.2|53|54.1|57.4|57.4|57.5|55.6|57.1|53.1|48.25|49.8|50.8|47.4|44.9|43.55|42.6|39.75|39.95|41.85|45.55|45.75|43.3|45.05|48.3|48.55|52.65|51.85|50.15|55.85|56|56.95|58.65|59.75|66.35|64.95|63.3||58.35|58.8|63.4|63.15|62.6|62.9|62.05|62.4|64.25|63.65|63.1|64.1|65.55|64.85|66.65|
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE|38.15|38.05|38.5|37.55|37.15|37.5|37.9|38.2|38.1|38.05|37.85|37.65|39.65|40.1|40.8|41.45|42|41.95|42.15|42.25|43|43.15|44.05|43.95|43.8|43.35|42.55|43.7|43.15|42.55|42.85||43.6|43.05|42.3|41.95|41.9|41.85|42.95|43.65|43.9|43.65|43.35|43.55|43.7|43.65|43.6|44||45.2|45.6|45.85|45.45|45.2|46.55|47|47.05|46.8|46.15|47.25|47.3|46.5|45.95|45.2|44.35|46.8|47.45||48.25|48.8|49.1|49.4|49.35|49.55|49.7|50.4|49.45|49.3|49.65|50.2|50.65|51.55|51.2|50.6|50.2|50.6||51|50.45|49.95|49.4|50.25|50.3|50.45|50.95|51.2|50.8|50.9|50.6|51.05|50.85|||50.5||50.2|50.4|50.25|49.45|49.6|49.35|50|49.7|49.25|49.15|49.1|49.35|49.8|47.6|47.7|48|47.2|47.15|47.65|48.25|49.65|50.3|50.6|50.9|50.8|51.3|50.05|49.4|51.5543|51.0684|50.631|50.7282|51.5057|52.0887|52.0887|51.8944|51.0198|61.0294|60.5435|60.8836|60.6406|60.7864|62.2441|61.4181|60.2519|60.6406|62.2927|61.8554|61.8554||||61.2723|60.4949|60.592|60.0575|59.766|59.2315|58.4055|57.7252|57.628|56.802|57.1421|58.0168|56.802|54.664||55.3929|54.7612|54.7612|||53.7894|54.1781|53.1577|52.7204|53.5465|53.3035|53.9838|55.2957|53.4979|53.2549|52.9634|50.8254|51.0198|50.7282|50.7768|50.5339|51.6028|50.6796|50.2423|48.0558|49.7078|49.3677|48.5902|51.0198|51.4085|52.8662|53.8866|54.3239|54.1295|53.3035|52.5261|47.9586|48.1529|49.1733|47.8614|47.3269|47.084|46.3065|45.2375|44.9946|46.6952|46.4037|45.8206|45.4805|45.9664|46.6466|49.2705|49.9994|50.048|49.8536|49.9022|50.2423|50.7768|51.3113|51.6028|53.0606|53.2063|53.838||52.3317|52.1373|52.4775|52.769|54.9556|56.6562|58.5027|59.2801|60.0575|60.4949|59.8632|58.7942|59.1343|59.2801|60.0575|
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM|16.2|15.82|15.94|15.52|15.66|15.56|15.64|16.18|16.92|16.66|16.9|16.18|16.9|17.3|17.18|17.04|18.54|19.08|18.3|18.72|19.38|20.45|18.64|17.72|17.86|16.98|14.34|15.94|16|15.2|15.3||17.04|17.02|16.56|16.72|16.66|17|17.96|18.32|18.74|18.88|18.96|19.28|19.06|17.4|17.72|18.34||18.66|19.24|19.9|19.72|19.34|18.92|18.5|18.14|18.82|18.18|17.92|16.9|15.9|14.64|14.34|14.8|14.92|15.56||15.54|15.92|17.32|17.36|17.2|17.4|18.44|19.86|19.48|19.68|19.88|20.6|21.35|21.35|21.15|20.55|20.5|20.6||21.35|20.8|21.2|21.4|21.65|22.4|22.7|23.35|23.85|24.3|24.35|23|23.05|22.2|||20.9||21.65|21.7|21.7|21.25|21.25|20.9|21.2|21.6|21.5|21.5|20.9|20.8|21.4|20.45|20.2|19.96|21|21.2|21.95|22.55|23.6|23.7|24.75|23.8|22.4|22.4|23.05|23.4|24.1|24.1|24.7|24.05|24.15|24.55|24.25|25|24.6|24.95|24.8|24.7|23.7|23.5|24.35|25.2|25.35|25.55|26.25|27.3|25.6||||24.25|23.6|23.6|23.75|24.15|24.55|24.75|25.25|25.8|26.1|26.85|26.65|23.8|22.55||23.3|23|23.9|||23.65|24.1|23.4|23.35|24.55|24.75|23.55|24.95|25.5|26.05|24.5|22.95|22.9|24.35|23.25|21.2|22.85|22.1|21.9|20.1|20.75|19.56|18.38|18.36|18.52|19.8|19.88|19.5|19.4|20|16.2|13.32|13.7|12.96|12.22|11.8|11.8|10.56|9.15|7.26|12.88|14.7|15.16|15.46|16.2|18.34|18.1|18.64|18.26|18.34|18.96|18.22|19.14|19.84|21.05|21.6|23.85|23.65||22.85|21.9|22.35|24.05|25.3|24.25|25.15|25|25.65|26|26.25|27.8|27.5|27.35|27.25|
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH|135|134.2|130.2|131.3|127.3|125.7|125.6|129.4|129.1|130.9|132.8|131.6|136.9|137.6|137.6|138.7|141.4|142|139.3|138.8|143.5|145.4|133.9|135.7|131.8|129.8|123.7|126|126.2|125.2|128.1||131.5|131.1|123.1|121.5|120.6|117.3|119.7|123.6|124.9|123.3|121.6|123.2|124.7|123.1|122.9|122.6||126|130.8|132.9|136|128.9|125.6|126.2|125.2|124.5|120.2|123.2|120.4|118.7|115.5|110.8|109.2|113|115.3||123.3|129.6|132|127.5|127.6|131.7|132.8|137|131.2|130|126.2|126.6|129.8|132.7|132.8|130.4|128.9|131.5||132.6|131.4|130.4|129.5|134.9|136.4|135.8|133.9|133.3|128|127.6|126.5|130.3|132.7|||129.2||132|139.1|143.3|138|138|128|130.5|136.9|129.3|128.4|125.6|126.4|127.8|124.2|125.6|124.5|127|122.1|129.2|130.3|135.7|140.8|141.8|139.7|135.3|135.1|132.1|133.8|138.5|137.1|139.3|142.2|144.1|144.2|143.3|146.7|143.6|145|148.5|148.3|162.4|160.4|169|176|174.1|170.3|172|171|169.5||||163.8|159|161|162.3|161.6|168|169.4|172.2|175|177.2|181.6|187.2|173.6|164.7||174.7|179.9|182.8|||180.4|178.2|172.5|171.8|177.1|170.7|175.3|179.4|174.9|172.6|175.3|170.2|167|169|168.9|162|161|150.7|141.3|128.5|133.3|135.1|134.1|137.1|150.1|156.9|149|157.7|153.6|155.4|152.6|138.7|141.4|146.6|142.2|144.5|138.2|134.7|127.6|118.8|120.2|131.1|121.3|112.8|119.1|139.2|133.7|144.4|149.5|141.6|148.7|144.5|142|146.7|159.6|172.8|173.3|168||159.8|160.9|167.5|167.7|166.5|159.4|160.3|160.3|166.1|171.4|167.2|170|173.3|172.4|177.4|
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE|32|32|31.8|31.95|31.9|32|32.1|32.85|33|33.6|34.05|34.35|34.75|34.85|34.75|34.65|34.7|34.8|35.1|35.25|35.7|35.75|35.65|35.55|35.5|35.2|34.8|35.2|34.95|34.7|34.65||35.3|34.9|34.7|34.5|34.55|35|35|35.7|35.8|36|35.95|35.9|36.15|35.9|35.95|35.8||36.15|36.5|36.7|36.65|36.65|36.5|36.85|36.95|36.75|36.75|36.6|36.55|36.3|36|35.5|35.5|35.8|36.5||37.85|38.05|38.25|38.45|38.2|38.15|38.3|38.8|38.5|38.55|39.45|39.45|39.35|39.6|39.65|39.2|39.15|39.2||38.55|38.25|38|38|38.2|38.55|38.55|38.65|38.65|38.4|38.8|38.55|38.65|38.8|||38.1||38|37.8|37.7|37.8|37.65|37.6|37.75|37.8|37.75|37.65|37.75|37.65|38|38|38.9|39.1|39.55|39.05|39.95|40.15|40.5|40.4|39.95|39.7|39.45|39.15|39.5|39.6|39.7|39.85|39.9|39.85|39.8|39.9|40|41.2|41.1|41.4|41.4|41.35|41.25|41.25|41.7|42.05|41.8|41.8|42.3|42|42.2||||41.8|41.8|41.5|41.5|41.55|41.6|41.25|41.1|41.45|41.35|41.4|41.6|41.55|40.55||41.15|40.85|40.9|||40.55|40.05|39.9|39.65|39.75|39.35|39.55|39.8|38.65|38.05|37.65|36.8|37.05|36.3|36.2|37.1|37.45|37.1|36.7|36.3|36.9|37.4|37.55|37.5|36.45|37.25|37.8|37.4|37|36.8|36.15|35.2|35.4|35.7|34.5|34.2|34.35|34.75|34.4|33.9|34.2|34.4|34|33.15|33.45|33.7|34.35|34.75|34.4|34|34.1|34.2|34.35|35.1|35|35.9|36.15|36||35.5|35.7|35.55|35.3|37.05|38.25|38.75|39.2|39.85|39.95|39.95|39.85|39.9|39.8|39.85|
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE|14.284|14.0501|14.4639|15.1115|15.0036|14.9496|14.9856|15.1475|15.1475|15.1295|15.3094|15.3274|15.7052|15.6692|15.5073|15.5073|16.047|15.975|16.3888|16.4967|17.0364|17.2343|17.1444|17.0904|16.9645|16.6047|16.1189|16.3168|16.2629|15.939|16.4068||16.8205|16.5687|16.4428|16.4967|16.3348|16.6586|16.9105|17.2523|17.3243|17.3243|17.2163|17.0364|17.0364|17.5401|19.52|17.3422||17.81|17.9359|18.0349|17.9899|17.9899|17.846|17.8999|17.792|17.702|17.6841|17.6481|17.4682|17.1444|16.4787|16.1189|16.5867|16.8565|17.0724||17.0544|17.0904|17.1264|17.3063|17.1803|17.2883|17.1983|17.9899|17.9179|17.9179|18.0798|18.6195|18.8894|18.7095|18.5296|18.1698|18.0798|18.3947||18.4846|18.0798|17.8819|17.6301|17.8999|17.9899|18.2597|18.1698|18.8894|18.7544|19.1592|19.0693|19.2941|18.7994|||18.6195||18.8894|18.8894|18.8444|18.7544|18.7544|18.8894|18.9343|19.0243|18.9793|18.9793|18.9343|18.7994|19.0243|18.5746|18.9343|19.474|19.3841|19.2492|19.7889|19.6989|19.9688|19.7889|19.6989|19.2941|19.2492|19.0243|18.4396|17.2163|18.9343|19.0243|19.2941|19.519|19.6539|19.8788|19.7889|20.0137|19.474|21.318|21.4529|21.1381|21.1381|20.9582|21.318|21.5879|21.0931|20.9582|21.9477|21.8127|21.1831||||20.5085|20.1037|20.2386|20.2836|20.1037|19.8338|19.6539|20.0137|20.1487|20.5534|20.5984|20.6434|20.4635|19.1142||19.6989|19.519|19.9238|||19.3391|19.3841|18.9793|19.1142|19.2492|19.564|19.2941|19.9238|19.6989|19.2492|18.8894|17.6301|17.4862|17.846|16.6766|16.1909|16.2808|16.2629|16.1369|15.1295|15.4173|15.3634|17.2523|17.1983|16.9645|17.1084|17.792|18.3047|18.5746|17.738|15.7411|14.7157|14.8057|14.9676|14.6438|13.8522|13.8162|13.9961|14.3379|14.212|14.7877|15.6152|15.4713|15.3454|15.8851|16.3348|16.3888|16.9105|18.1248|18.0798|18.3947|17.9899|17.828|18.3047|18.3047|19.0693|19.2941|18.9793||18.5746|19.6989|19.6989|19.9688|21.0032|21.0931|22.3075|22.6672|23.4318|23.5218|23.3868|23.072|23.2519|23.2519|23.2969|
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM|5.64|5.63|5.58|5.6|5.52|5.47|5.49|5.6|5.54|5.55|5.72|5.75|5.85|5.79|5.68|5.62|5.55|5.51|5.46|5.57|5.67|5.57|5.64|5.67|5.63|5.73|5.72|5.75|5.81|5.78|5.75||5.83|5.52|5.48|5.32|5.35|5.33|5.42|5.59|5.59|5.4|5.4|5.38|5.47|5.39|5.41|5.39||5.32|5.36|5.72|5.75|5.48|5.59|5.46|5.66|5.6|5.5|5.44|5.36|5.31|5.26|5.02|5.06|5.3|5.2||5.17|5.32|5.38|5.36|5.35|5.39|5.32|5.37|5.29|5.34|5.31|5.4|5.45|5.3|5.2|5.06|5.15|5.35||5.32|5.22|5.24|5.23|5.16|5.19|5.13|5.18|5.23|5.07|5.01|4.95|4.87|4.88|||4.72||4.7|4.7|4.65|4.4|4.29|4.24|4.12|4.21|4.3|4.28|4.19|4.23|4.17|4.11|4.25|4.27|4.36|4.27|4.42|4.39|4.3|4.24|4.16|4.09|4.03|4.02|4.07|4.11|4.12|4.14|4.14|4.12|4.1|4.09|4.07|4.1|4.07|4.08|4.09|4.11|4.07|4.02|4.07|4.16|4.16|4.15|4.14|4.14|4.06||||3.93|3.85|3.84|3.84|3.83|3.75|3.63|3.56|3.57|3.58|3.57|3.53|3.56|3.51||3.56|3.53|3.56|||3.5|3.52|3.46|3.47|3.48|3.53|3.51|3.5|3.47|3.42|3.43|3.45|3.46|3.5|3.55|3.43|3.47|3.45|3.41|3.35|3.42|3.38|3.41|3.34|3.26|3.32|3.36|3.37|3.34|3.33|3.27|3.14|3.26|3.31|3.18|3.09|3.08|3.01|2.98|2.95|3.24|3.29|3.27|3.23|3.28|3.33|3.28|3.3|3.3|3.27|3.28|3.27|3.3|3.36|3.36|3.36|3.35|3.28||3.18|3.18|3.17|3.19|3.23|3.23|3.39|3.32|3.34|3.36|3.37|3.41|3.48|3.45|3.46|
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM|45.25|45.3|43.85|43.9|43.65|43.35|43.5|45.4|45.35|47.2|48.3|48.8|51.05|52.1|52|52.35|53.25|54.3|53.15|53.2|54.65|55.8|52.85|52.75|51.7|50.55|48.6|49.7|49.8|49.6|50.55||52.2|50.9|49.65|48.95|48.6|48.7|49.3|50.75|51.15|49.85|49.5|49.55|49.35|48.65|48.5|48.8||49.7|50.65|51.5|52.35|51.05|51.2|52.65|52.9|53.15|52.45|52.55|51.15|50.85|49.85|48.9|48.9|50.05|50.45||50.6|50.9|52.75|54.05|54.1|55.2|54.8|57.2|55.6|55.85|56.95|57.55|58.5|59.8|59.4|54.75|54.15|55.3||56.05|52.25|50.85|51.25|51.85|52.4|54.15|54.1|53.7|51.35|51.35|50.2|51.55|51.25|||50.2||50.25|50.5|51.05|50.1|50.9|50.75|50.45|51.35|51.1|50.95|50.35|49.75|50.95|49.85|51.7|50.4|51.3|51.3|52.15|53|54.6|55.25|56.85|56.55|53.5|53|53.15|54.1|55.55|55.3|57|56.85|56.65|57|56.3|57.7|57|57.8|57|56.95|56.2|55.55|57.35|60.4|60|60|60.55|63.9|62.95||||60.65|59.8|58.85|58.9|60.65|59.8|58.9|57.3|56.7|56.8|55.5|54.8|52.95|50.4||51.15|48.9|50.8|||49.75|50.15|48.95|48.1|49.35|49.8|49.4|50.35|50.45|50.1|51.2|49.25|49.05|50.1|48.15|46.3|47.35|46.55|43|40.35|42.2|41.9|41.2|40.85|40.05|42.1|41.9|43.5|42|41.1|36.6|34.35|35.05|35.8|34.45|32.1|31.7|32.05|31.4|31.3|32.3|33.55|32.3|32|32.55|36.5|36.5|37.3|37.4|37.35|37.95|37.95|38.1|38.25|39.2|40.05|40.75|39||37|38.65|37.75|39|40.55|41|41.7|41.4|42.6|43.3|44.7|45.4|45.85|45.9|47.15|
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE|39.2|39|38.5|38.3|38|37.85|38|39.05|39.2|39.85|39.95|40.1|40.7|40.4|40.35|40.25|40|39.85|40.35|40.25|40.75|40.75|40.75|40.75|40.55|40.35|40.05|40.2|40.35|40.05|40.1||40.45|39.75|39.4|39|39.5|39.85|40.15|40.7|40.8|40.85|40.6|40.6|40.55|40.5|40.55|40.55||41.05|41.45|41.55|41.1|40.75|41.15|41.75|41.85|42|41.95|42.35|42.15|41.75|41.65|41.7|42|42.2|42.25||42|41.9|41.65|43.15|46.05|46.05|46.25|46.5|45.95|46|45.6|45.55|46|46.05|45.5|45|44.65|44.5||44.3|43.65|43.45|43.35|43.3|43.35|43.1|43.35|43.3|43.15|43.2|42.95|42.85|42.85|||42.1||42|41.9|42|41.7|41.8|41.6|41.65|41.45|41.2|41.1|41.3|42.1|42.65|41.75|43.15|42.75|41.6|41.7|42.1|42.3|42.6|42.5|42.2|42.1|41.95|42|42|42|42.2|42.65|42.8|42.2|42.3|42.55|43|43.5|43.15|43.55|43.55|43.5|43.6|43.8|44.3|44.4|43.95|44.2|44.55|44.2|44.2||||43.6|43.75|43.7|43.55|43.35|43.4|42.85|42.6|42.45|42.3|42.25|43.3|42.95|42.1||42.3|42.35|42.3|||42.05|42.05|41.6|41.45|41.2|41|41.3|41.55|41.3|41.15|40.6|40.7|41.15|40.75|40.1|39.55|39.7|39.35|39.4|39.35|40|39.8|39.55|39.5|38.9|39.15|40.2|39.4|38.8|38.65|38.5|37|37.65|37.75|37.2|37.05|37.35|37.55|37.55|37.15|37.05|36.8|35.65|35.6|35.55|35.45|36.6|36.65|36.45|36.3|36.6|36.55|36.85|38.05|38.15|38.75|39.45|39.55||39|38.65|38.6|38.05|40.25|41.25|41.55|41.85|42.8|43.45|43|43|42.95|43.2|43.55|
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE|26.65|26.45|26|25.9|25.5|25.55|25|25.75|26.35|27.25|27.75|27|28.35|28.35|28.55|29.05|29.2|29.35|28.8|28.75|29.35|29.55|30.2|29.3|28.15|27.9|27.05|27.3|27.45|27.85|28.1||28.65|28.7|28.05|27.5|27.05|26.05|26.55|27.95|27.7|26.5|26.65|26.75|27.05|26.9|27.25|27.8||27.95|28.6|28.45|28.7|28|28|27.5|27.25|27.2|26.8|26.7|26.3|26.25|25.25|24.7|24.85|24.7|24.7||24|24.5|25.8|26.3|25.9|26.35|26.2|26.4|25.5|25.5|25.4|24.75|24.7|25.95|26.75|26.2|26.6|27.4||27.4|27.35|27.05|27.7|28.35|29.1|29.3|28|27.65|27.6|27.5|27.3|28.05|28.65|||28.45||28.8|27.55|26.7|25.85|26.1|26.1|26.1|26.3|26.45|26.6|25.9|25.6|26.4|25.6|26.15|26.35|25.85|25.5|27.1|27.2|27.65|27.25|27.25|27|27.05|27.15|27.1|27.3|27.3|27.05|27.5|26.75|28|28.95|28.7|28.6|27.9|28.55|27.95|27.95|28.1|27.7|28.1|28.5|28.85|28.25|28.6|29.25|28.6||||29.55|28.55|27.55|27.65|28.5|28.05|27.55|28.25|28.05|27.3|26.5|27.7|26.6|25.45||25.9|24.9|24.5|||24.45|24.85|24.35|24.5|24.5|25.1|25.1|25.6|25.4|25.15|25.2|23.9|23.25|23.65|21.65|20.75|21.25|19.64|18.5|16.44|17.24|17.62|17.34|17.6|17.9|19.48|19.24|19.56|18.78|18.3|17.6|16.44|17.02|16.88|16.12|16.46|15.96|14.96|13.44|12.5|13.04|14.06|13.42|13.2|13.9|14.44|14.14|15.22|15.38|15.56|16.16|16.2|17.64|18.52|19.62|21.15|21|20.75||19.34|19.6|19.54|20.1|19.92|19|17.44|17.86|18.84|18.04|17.66|17.48|17.26|17.26|17.32|
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH|75.6|75.1|74.3|73.75|72.65|72.25|72|73.45|75.3|75.65|76.2|75|77.2|78.3|75.7|76.4|79.45|79.5|76|75.3|78|79.5|75.9|76.85|76.25|75.9|74.45|77.1|77.5|75.4|78.3||80.25|79.7|79.15|78.2|76|73.2|73.45|74.8|76.4|75.2|70.6|74.2|73.55|71.8|71.55|71.5||72.05|75.1|77.5|77.65|73.05|70.75|67.95|66.55|66.8|66.45|67.6|65.7|66.3|62.95|61.6|62|63.15|62.75||60.8|62.7|63.35|63.75|63.5|63.8|63.15|66.6|66.85|66|67.35|68.85|71.2|75.35|73.9|73|71.9|72.3||74.15|73.95|74|73.55|75|76.8|76.6|78.05|80.1|81.55|82.5|78.4|80.05|78.9|||76.75||77|79.2|78.9|76.5|76.45|76.75|80.45|84.65|82.75|81.85|77.3|77.35|79.2|77.95|79.45|77.2|78.1|80.15|81.6|84.6|88.1|86.8|88.85|88.15|85.65|85.05|84.05|84.85|85.85|86.55|89.45|87.5|89|90.9|89.9|91.7|91.65|92.45|97.35|95.9|95.75|95|97.05|99.5|97.6|97.2|100.4|105.3|102.4||||100.3|98.6|97.95|98.35|100.2|99.9|98.6|97.05|95.7|93.1|89.75|88.55|86.9|84.1||87.2|85.65|87.05|||84.15|82|78.3|75|76.45|77.6|78.75|83.05|80.4|82.4|81.25|75.3|76.6|76|73.4|71.1|71.7|65|62.6|59.6|63.25|63.4|62.25|62.05|63.25|66.7|67|71.55|68.95|69.05|61.2|55.95|58.95|60.75|58.2|56.25|56.3|55.9|53.1|54.3|54.95|58.1|56.35|54.55|53.75|56.3|60.55|61.35|58.2|60|59.5|59.75|58.85|60.25|61.3|65.05|66.85|63.05||58.5|59.2|62.65|62|64.8|66.85|69.1|68|69.95|71.6|70.25|69.85|73|72.95|72.35|
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE|88.45|87.8|88.4|87.7|86.65|86|86.6|88.1|87.2|88.85|90.2|90.85|91.8|90.55|90.55|91.8|93.2|92.85|95.55|95.5|97.1|97.4|96.35|97.6|96.85|96.2|95.05|96.15|95.85|94.2|95.1||96.65|96.7|95.55|93.9|92.15|94.85|96.8|98.5|98.3|97.85|97.75|97.2|97.2|96.65|96.35|97.05||99.9|100.6|101.2|101.1|100.9|100.6|101.9|102.1|101.7|101.4|101.9|102.1|101.5|99.55|97.2|99|100.1|101.1||100.3|102.5|102.9|102.7|102.3|102.5|103.7|105.4|102.5|102.8|104.4|105.4|106.8|109.6|109.2|106.3|105.5|106.4||108|107|106|105.8|106.4|107.3|105.8|105.3|108.2|107.3|110.1|108.3|109.8|109.4|||109||108.5|108.1|108.8|109.2|107.9|107.8|106.9|105.8|106.2|105.4|104.4|103.8|104|102.8|104.1|103.5|101.5|101.7|104.2|106|108.4|106.8|106.7|106.9|107|106.6|107.3|106.8|109.6|111.4|110.8|110.5|110.1|109.6|109.2|109.4|108.3|111.3|110.6|110.7|109.9|110.3|111|110.3|110.5|110.5|114.1|112.8|110.9||||110|109.5|108.7|108.2|107.7|106.8|106.7|106.3|108|108.6|108.5|108.4|107.6|104.8||104.7|104|104.8|||103.9|103.9|102.1|102.6|103.8|103.4|103.3|103.5|100.5|100.4|98.2|96.5|95.45|92.55|93.3|93.1|92.75|92.7|91.95|88.9|91.2|91.2|90.3|90.9|89.8|90.65|91.85|91.95|91.95|89.8|88.8|84.3|84.7|84.6|84|86.3|85.95|85|84.45|83.1|84.7|86.35|85.55|85.15|87.65|89.1|88.3|89.25|91|90.25|90.55|87.5|88.05|89.1|89.1|89.2|90.05|87.6||84.95|85.7|86.3|88.65|90.15|91.25|92.5|92.95|94.65|95|94.6|93.6|94.35|94.35|94.8|
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH|2.98|2.97|2.97|2.95|2.92|2.94|2.89|2.97|3.05|3.09|3.09|3.08|3.13|3.17|3.08|3.01|3.13|3.35|3.32|3.36|3.51|3.51|3.46|3.5|3.49|3.45|3.41|3.41|3.39|3.35|3.43||3.5|3.45|3.41|3.41|3.41|3.41|3.37|3.47|3.42|3.38|3.34|3.31|3.38|3.4|3.25|3.27||3.5|3.65|3.76|3.76|3.71|3.74|3.76|3.78|3.8|3.79|3.8|3.76|3.74|3.68|3.64|3.66|3.67|3.8||3.82|3.88|3.98|3.94|3.86|3.93|3.96|4.1|4.03|4.03|4.08|4.09|4.12|4.22|4.24|4.24|4.21|4.25||4.29|4.25|4.2|4.19|4.35|4.42|4.47|4.52|4.55|4.54|4.53|4.39|4.37|4.19|||4.01||4.06|3.97|4.37|4.28|4.28|4.29|4.3|4.29|4.33|4.39|4.28|4.2|4.29|4.22|4.21|4.14|4.17|4.13|4.14|4.17|4.21|4.2|4.17|4.13|4.04|4.04|4.03|4.09|4.17|4.18|4.24|4.13|4.21|4.2|4.3|4.38|4.45|4.46|4.52|4.52|4.5|4.48|4.65|4.58|4.54|4.54|4.78|4.83|4.79||||4.7|4.69|4.68|4.68|4.82|4.81|4.75|4.78|4.75|4.71|4.63|4.68|4.62|4.44||4.55|4.46|4.46|||4.39|4.43|4.33|4.3|4.33|4.54|4.53|4.55|4.45|4.5|4.46|4.44|4.43|4.4|4.48|4.43|4.32|4.4|4.32|4.09|4.21|4.22|4.17|4.19|4.27|4.45|4.42|4.57|4.5|4.47|4.31|4.17|4.24|4.21|4.11|4.12|4.03|4.12|3.86|3.8|3.9|4.04|4.03|4.01|3.99|4.15|4.03|4.08|3.99|3.89|3.72|3.65|3.59|3.62|3.6|3.7|3.8|3.8||3.61|3.61|3.58|3.6|3.66|3.65|3.67|3.62|3.64|3.63|3.63|3.85|3.86|3.85|3.96|
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM|63.2|62.1|61.25|61.85|60.85|62.65|62.3|64.6|64.6|66.6|66.6|66.25|68.55|69.25|69.1|68.7|69.65|70.6|70.85|71.1|72.7|74.95|68|66.2|65.3|65.15|65.2|66.05|66.3|76.3|75.95||77.55|78.55|74.85|74.85|74.15|73.6|74.75|76.7|78.35|77.6|76.55|76.25|77.2|72.45|72.2|72||75.65|78.75|80.2|80.2|81.7|82|78.05|77.3|76.05|76|74.7|72.5|74|72.5|70.3|71.75|74|72.6||76.85|80.05|81.1|81.5|82.05|81.8|81.2|83.45|81.55|80.95|82.05|79.85|80.25|80.55|80|79.5|78.05|81.2||80.85|79.45|80.6|80.1|83.75|85.25|88.75|88.8|90.5|93|95.45|93.2|95.1|92.75|||89.5||90|92.15|94|94.15|95|92|93.35|95.3|92.1|90|86.3|85.85|86.35|84.35|84.95|84|86.65|85.6|88.4|88.5|91.5|93.2|93.5|94.6|89|88.05|90.2|93.5|92.6|91.65|92.45|94|97.35|96.4|95.05|97.65|98.15|101.3|100.5|101.6|102|103.7|110|112|104.4|102.6|108.5|114.7|109.9||||104.5|102.3|100.4|98.95|96.25|93.55|94.9|94.15|92.55|90.4|89.05|88.25|82.25|89.6||92|89.65|92|||88.6|90.45|88|89.25|94.25|91.1|92.5|91.5|90|92.35|100.1|95.8|94|100|94.55|92.65|92.9|88.3|84.25|78.6|86.3|87.5|85|86.7|86.55|92.05|90.6|93.85|87.5|88.5|86|80.3|84.55|84.85|76.75|75.8|74.7|75.05|70|65|67|71.9|69.25|67.75|68.85|72.1|69.5|74.4|73.95|69.75|70.1|69.25|70.3|72.8|72.15|78.55|79.65|78.5||73.1|73.45|74.45|75.55|78.7|80|80.1|79.15|85.1|94.9|95.35|96.6|98.15|98.5|102|
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH|77.4|77.45|75.65|75.9|78.35|77.85|77.45|78.4|79.5|80.15|81|80.5|78.8|75.6|94.55|94.65|95.6|96.05|93.9|90.05|89.65|86.75|85.15|86.3|84.8|83.3|82.35|84.95|88|87.1|87.6||86|84.85|84.4|83.75|82.05|80.5|84|85.95|86.8|85.4|85|85.05|85.3|83.7|80.1|80.4||82.25|82.35|82.65|83.75|80.55|78.5|75|74.4|73.65|73.85|72.8|68.65|73.45|73.5|72.45|72.4|71.1|73.15||75.3|74|77.4|78.1|77.8|78.65|78.75|82.55|78.5|78.6|79.8|81.15|83.2|84.7|84.2|82.9|80.75|83.95||81.75|78.35|80.1|78.7|80.55|82.25|82.05|82|82.4|81.2|81.75|80.4|81.05|83.35|||82.3||84.3|84.25|84.8|85.35|84.65|83.85|84.05|85.05|85.3|85.7|84.7|84.35|84.35|82.65|83.9|82.55|83.25|81.65|80|79.6|82.05|83|82.9|79|76.3|75.65|77.55|75.05|74.6|91.7|97.9|99.6|100.1|102|100.9|103.9|101.8|103.1|102.8|102|103.3|104.3|106.3|105.9|101|98|98.1|94.6|94.9||||95|98|99|98.8|98.9|94.6|95|93.9|93.9|87.3|86.95|88.35|86|84.1||87|86.6|87.85|||87.15|88.35|87.05|87.85|87.6|89.25|92.15|93.05|91.6|92.7|91.8|91.25|94.05|98|97.35|97|95|85.25|87.85|85.15|87.45|88.85|88.7|89.1|88.8|92.1|92.2|95.05|92.45|93.8|86.7|78.3|82|81.15|76|74.9|74.8|75.9|74.45|74.35|76.4|78.3|75.05|73.8|72.7|73.5|73.3|75|74.85|74.5|75.1|75.75|75.35|76.15|75.85|79.65|79.1|79.8||75.05|73.15|75.5|73|80.6|83.25|84.15|85.6|87.6|87.95|85.95|88.1|88.6|88|96.2|
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH|325.4|324.8|320|321|317|314.4|318|325|320.6|327.6|330.6|327.8|334.6|335.6|332|333.4|338|339.2|339|340.2|347.2|350.8|338.6|340.4|338.2|335|323.8|331|330.6|327|335||348.8|347|335.8|330.2|327.4|320|325.4|333.2|336.2|331.8|329.4|331.2|333.8|332.8|330.2|333||337|347.2|350.4|355.8|348|344|338|334.2|333.8|328.2|334.6|329|330|323.4|311.2|306|307.6|311.2||318.4|330.6|334|328.2|329|329.4|341.2|342.8|325|327|323.2|325.4|328.2|337.6|338.2|333|336.2|342.2||343.8|340.2|335.4|333|338|346|355.6|355|361|360.4|359|347.4|354.2|371.4|||380.6||382.2|385|384|380.2|382|366.8|362.6|374.8|352.4|346.2|330.4|331|339.4|333.8|344.2|339|337.4|330.6|340.2|345|355|360.6|364.4|362.4|346|343.6|342.8|347.4|348.4|347.6|358.2|369.2|373|379|372.4|378|376.6|382.6|380|377.8|377.4|368.6|375.4|381.2|373.6|373.8|384|409|398.4||||385|374.6|371|366|364|356.2|356.4|366.6|357|351.6|346.8|343.6|331.473|312.287||314.756|306.778|305.639|||301.27|300.51|292.532|291.012|300.89|295.951|300.13|302.409|299.75|299.56|298.61|288.922|283.984|291.772|287.213|276.955|277.905|265.938|260.049|245.993|254.92|264.988|263.468|260.809|260.809|272.016|267.078|265.938|245.233|244.283|233.076|217.499|222.058|230.606|219.969|213.13|209.141|208.951|197.364|189.006|189.956|201.163|192.045|188.626|194.894|218.639|219.399|231.366|236.875|228.707|235.925|233.835|235.545|241.434|249.602|256.44|261.189|257.58||246.372|250.361|254.73|259.669|261.379|259.479|261.189|265.178|271.637|277.715|273.726|278.475|284.174|283.984|289.112|
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE|4.07|3.98|3.96|3.95|3.9|3.9|3.88|3.91|3.9|3.94|3.98|3.97|4.03|4.04|4.03|4.02|4.04|4.05|4.04|4.06|4.14|4.2|4.14|4.11|4.07|4|3.94|3.98|4|3.97|4.03||4.11|4.07|4.01|4.06|4.08|3.97|3.96|4.1|4.13|4.15|4.07|4.1|4.2|4.15|4.15|4.12||4.13|4.17|4.23|4.21|4.13|4.15|4.07|4.06|4.03|4.19|4.17|4.16|4.13|4.06|3.95|4.03|4.1|4.13||4.12|4.27|4.3|4.22|4.17|4.2|4.2|4.25|4.22|4.21|4.25|4.32|4.36|4.41|4.42|4.34|4.32|4.32||4.3|4.34|4.38|4.45|4.52|4.53|4.59|4.59|4.51|4.6|4.65|4.66|4.68|4.68|||4.68||4.67|4.64|4.57|4.45|4.45|4.43|4.36|4.43|4.44|4.41|4.38|4.38|4.43|4.43|4.52|4.52|4.46|4.46|4.57|4.6|4.74|4.72|4.74|4.73|4.55|4.56|4.65|4.63|4.69|4.66|4.7|4.66|4.61|4.6|4.65|4.69|4.66|4.69|4.69|4.69|4.67|4.7|4.72|4.85|4.83|4.8|4.89|4.84|4.76||||4.66|4.6|4.69|4.72|4.86|4.85|4.86|4.8|4.76|4.72|4.66|4.67|4.65|4.43||4.52|4.49|4.56|||4.5|4.54|4.45|4.44|4.45|4.41|4.46|4.54|4.58|4.56|4.51|4.45|4.46|4.46|4.48|4.45|4.48|4.35|4.38|4.25|4.32|4.36|4.3|4.3|4.22|4.3|4.38|4.44|4.43|4.43|4.44|4.16|4.23|4.29|4.2|4.04|3.98|3.97|3.97|3.95|4.01|4.19|4.13|4.38|4.45|4.58|4.58|4.7|4.71|4.79|4.75|4.77|4.86|4.99|5|5.08|5.1|5.04||4.8|4.91|4.86|4.94|5.11|5.09|5.25|5.36|5.35|5.38|5.28|5.33|5.33|5.29|5.19|
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE|31.5|31.1|31.7|31.6|30.8|30.75|30.9|31.65|31.65|31.8|33.2|35.75|36.55|36|35.05|34.15|36.25|38.75|39.6|40.3|41.3|41|40.15|39.55|39.35|39.05|38.7|39.95|39.4|38.6|39.3||38.7|38.45|38.2|38.35|37.8|38.3|38.5|39.35|39.4|39.15|38.85|38.75|39.5|39.1|38.85|39.75||41.45|40.95|41.25|41.2|41.1|40.7|41.25|41.6|41.6|41.25|40.95|40.05|38.65|38.4|38.1|38.2|39.45|39.15||39.4|40.6|40.2|39.5|38.8|39.6|40.4|41.4|41.2|41.8|42.05|42|42.1|41.75|41.95|43.35|43.95|44.45||44.5|43.55|43.5|43|43.9|44.25|44.05|44|44.7|44.7|44.75|44.25|45.05|44.7|||45.4||45.45|45.1|44.55|42.9|43.65|43.95|44.15|43.65|44|42.35|41.3|40.95|42.2|42.35|43.4|42.5|42.05|42.05|43.9|43.6|43.85|43.35|43.25|42.75|42.65|42|42.6|42.7|43.5|42.6|42.15|42.8|42.9|43.45|42.8|43.2|41.9|44|44.4|43.55|43.85|43.65|44.35|44.25|44.05|44.35|46.45|46|46.7||||45.5|45|45.6|45.95|46.4|46.35|46.25|45.5|45.55|45.85|44.9|45.75|45.5|44.2||44.8|43.8|43.7|||44.75|44.9|43.85|43.8|44.5|44.2|44.35|44.5|43.55|41.75|40.65|38.4|38.75|38.4|36.45|35.45|35.85|35.35|35.15|34.05|34.85|34|33.85|34.9|35.05|35.75|35.85|35.7|35.85|35.65|34.1|32.9|33.35|33.65|33.35|31.95|31.9|31.6|31.05|30.45|31.45|32.55|32.35|32.25|32.85|35.35|35.3|35.85|36.2|36.25|36.5|36.15|35.95|37.05|37.35|38.1|37.8|36.85||34.75|34.95|34.75|34.6|36.15|36.3|37|37.75|39.3|37.6|37.9|36.4|36.6|36.85|37|
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM|45.3|45.15|43.95|42.05|40.05|38.7|39.25|40|40.1|40.75|40.85|41.2|42.85|43.4|42.8|41.9|42.8|44.5|43.6|43.35|44.4|43.65|40.6|41.4|41.05|41.2|39.7|40.2|40|39.55|39.7||40|37.9|37.2|37.7|37.2|37|37.6|38.55|37.35|36.85|35.45|35.5|36.75|37.9|37.1|37.25||36.35|38.5|45.45|47.05|44.25|43.55|43.45|42.95|43.65|42.5|43.15|42.8|42.85|42.55|39.85|39.3|41.05|41.85||42.55|44.05|44.4|42.4|41.75|43.15|44.75|46.2|44.55|46.05|44.85|44.6|44.85|46.85|46.85|46|44.65|45.7||46.35|45.85|45.2|45.85|48.75|49.75|51.25|53.4|53.6|52.75|53.9|47.7|49.05|48.65|||45.15||45|46.1|48|48.2|47.6|47.55|47.4|48.05|48|49.7|45.6|44.2|46.3|48.45|50.55|49.05|49|50.2|52.9|52.6|54.6|56.5|57.25|56.55|54|53.4|52.15|53|54.2|54.55|55.7|55.9|55.95|57.15|59.9|60.9|63.25|62.1|64.15|64.2|63.4|60.7|65.8|67.7|64.3|64.15|66.35|69.85|69.7||||69.9|67.7|67.25|68.6|71|68.6|67.4|68|66.9|66.7|65|66.4|61.6|58.55||59.4|56.65|54.45|||51.1|50.55|50|49.3|50|48.8|48.5|50.25|50.45|51.2|53.3|50.4|50.45|52.1|52.5|50.4|49.65|47.1|46.55|44|46.7|47.65|45.7|48.1|49.25|51.1|50.55|52.55|50.05|50.5|47.65|43.25|43.2|46.15|42.05|39.1|37.8|37|35.2|35|38.6|39.35|38.15|37.5|38.25|41.45|42.25|46.85|48.3|49.15|47.1|46.2|43.65|44.65|45.45|48|48.8|48.85||47.5|46.35|46.7|47.85|47.05|47.2|46.3|45.7|47.8|49.05|48.6|51.85|53.1|50.1|52.8|
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH|12.14|12.14|12.04|11.86|11.38|11.22|11.28|11.7|11.58|11.62|11.66|11.5|11.82|11.9|11.92|12.02|12.04|12.14|11.92|11.94|12.04|12.2|11.86|11.48|11.32|11.24|10.94|11.06|11.04|10.92|11.14||11.38|11.12|10.9|10.74|10.62|10.8|11|11.02|10.86|10.76|10.66|10.76|10.44|10.46|10|9.86||10.24|10.5|10.72|10.9|10.8|10.8|10.58|10.54|10.7|10.72|10.92|10.74|10.66|10.34|10.18|10.14|10.36|10.4||10.32|10.38|10.68|10.84|10.84|10.9|10.82|11.1|10.86|10.98|11.04|11.16|11.26|11.2|10.96|10.82|10.64|10.86||11|10.88|10.86|10.8|11.16|11.46|11.76|11.84|12.38|12.06|12.16|11.82|12.06|12.02|||11.78||11.74|11.9|12.02|11.88|12|11.8|11.74|12.14|11.36|11.3|10.94|10.86|11|10.76|10.86|10.94|11.42|11.22|11.78|11.82|12.3|12.36|12.44|12.36|11.86|11.76|11.64|11.96|12.1|12.08|12.5|12.64|12.66|13.02|12.8|12.98|12.7|12.96|12.42|12.4|12.7|12.72|13.32|13.56|12.86|12.7|12.62|13.26|12||||11.56|11.52|11.62|11.6|11.78|11.64|11.52|11.64|11.9|11.36|11.2|11.52|11.2|10.54||10.9|10.72|10.92|||10.68|10.7|10.38|10.42|10.66|10.72|10.84|11.16|11.02|11.06|10.9|10.72|10.64|11.12|10.38|10.06|10.34|9.78|9.46|8.95|9.37|9.25|9.7|9.8|9.85|10.2|10.04|10.34|10.18|10.3|10.12|9.81|9.89|10.04|9.52|9.1|8.96|9.09|8.88|8.6|8.63|9.12|8.69|8.32|8.38|9.09|8.66|8.93|8.76|8.5|8.53|8.49|8.31|8.67|8.77|8.99|9.24|9.09||8.71|8.67|8.71|9.26|9.43|9.31|9.37|9.52|9.71|10|10|10.02|10.34|10.36|10.76|
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE|11.12|10.94|10.78|10.82|10.82|10.74|10.82|11.18|10.94|11.2|11.18|11|11.34|11.86|11.96|11.94|12.22|12.52|12.04|12.08|12.12|12.62|12.06|12.08|11.8|11.62|11.16|11.5|11.32|11.12|11.6||11.88|11.72|11.88|11.78|11.68|11.7|11.98|12.26|12.34|12.26|12.2|12.24|12.12|11.74|11.22|11.5||11.72|11.96|12.28|12.76|12.38|12.22|12.06|12.08|12.12|11.98|12.02|11.98|12.02|11.56|11.22|11.32|11.54|11.42||11.38|11.6|11.72|11.96|12.22|12.5|12.48|13.08|12.96|13.04|13.34|13.28|13.4|13.78|13.88|13.84|13.72|13.98||14.1|14.22|13.88|14|14.52|14.72|14.46|14.66|14.76|14.4|14.16|13.84|13.98|13.46|||12.92||13.26|13.74|13.98|13.52|13.52|13.44|13.4|13.7|13.6|13.64|13.46|13.42|13.68|13.54|13.68|13.54|13.74|13.72|14.14|14.78|15.42|15.5|15.76|15|14.02|14.6|15.02|15.28|15.56|16.42|16.54|15.44|15.3|15.28|15.22|15.5|15.42|15.68|15.88|15.8|15.7|15.68|16.16|16.86|16.52|16.44|16.82|17.54|17.02||||16.46|16.32|16.42|16.54|16.82|16.52|16.3|16.22|16.18|16.32|16.52|15.84|14.98|14.08||14.3|14.1|14.26|||13.74|13.84|13.36|13.54|14.3|14.64|14.6|14.66|14.32|14.7|15.18|14.58|14.58|14.6|14.2|14.2|14.48|14.22|13.7|12.88|13.42|13.32|13.3|13.3|13.34|13.66|13.7|14.2|14.14|13.94|12.78|12.26|12.38|12.14|11.78|11.26|11.08|10.8|10.26|10.08|10.44|11.16|10.9|10.72|10.8|11.08|10.94|11.22|11.54|11.46|11.2|11.06|11.18|11.2|11.34|11.82|12.08|12||11.26|11.28|11.26|11.6|12.1|11.92|12|12.12|12.64|13.18|13.12|13.56|13.78|13.72|14.24|
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM|6.43|6.51|6.43|6.37|6.2|6.32|6.5|6.81|6.65|6.9|7.03|7.05|7.42|7.68|7.81|7.81|7.54|7.5|7.32|7.32|7.22|8.17|8.18|8.23|8.17|7.99|7.8|7.93|8.05|7.97|8.42||8.38|8.33|8.21|8.25|8.36|8.14|8.72|9.08|9.28|8.98|9|8.87|8.76|8.55|8.33|8.42||8.66|9.06|9.35|9.34|8.8|8.7|8.59|8.41|8.13|8.12|8.06|8.08|8.24|8.02|7.68|7.65|7.76|7.99||8.27|8.07|7.98|7.84|7.79|8.04|7.98|7.94|7.55|7.62|7.81|7.85|7.9|8.2|8.1|8.12|8.09|8.14||8.34|8.3|8|7.94|8.5|8.42|8.5|8.74|8.97|8.67|8.76|8.65|8.65|8.93|||8.73||8.99|9.24|9.35|9.12|9.05|8.9|8.85|8.78|8.6|8.67|8.4|8.41|8.55|8.52|8.63|8.55|8.43|8.72|8.72|9.01|9.12|8.82|8.92|8.7|8.06|8.3|9.08|9.12|9.12|9.23|9.23|8.94|9.02|9.15|9.12|9.47|9.51|9.57|9.7|9.54|9.46|9.57|9.86|10.1|10.16|10.06|10.32|10.32|10.5||||10.02|9.78|9.73|9.6|9.47|9.61|9.93|9.8|9.67|9.77|9.16|8.95|8.86|8.28||8.59|8.62|8.23|||8.12|8.24|8.11|8.21|8.36|8.18|8.47|8.52|8.43|8.39|8.39|8.36|8.36|8.53|8.6|8.89|8.93|8.72|8.73|8.5|8.91|9.14|9.04|9.16|9.07|9.29|9.34|9.7|9.59|9.41|9.22|9|9.23|9.16|8.81|8.38|8.14|8|7.93|7.76|7.9|8.16|7.8|7.25|7.5|7.64|7.43|7.73|7.66|7.16|7.71|7.56|7.51|7.75|7.97|8.34|8.34|8.55||8.2|8|8.28|8.33|8.83|8.86|8.9|8.77|9.11|9.82|9.55|9.6|9.83|10.06|10.36|
03426|1081715|/equities/2crsi|CACALL|1.4694|1.4694|1.4694|1.4602|1.4602|1.4694|1.4694|1.4327|1.451|1.451|1.4602|1.3776|1.4969|1.5153|1.5612|1.5796|1.5061|1.5383|1.4969|1.5061|1.5245|1.4969|1.4878|1.4878|1.6163|1.6347|1.6209|1.5842|1.5704|1.5245|1.4235|1.4143|1.4556|1.451|1.4418|1.4418|1.4786|1.4786|1.4694|1.4281|1.4189|1.4097|1.2765|1.5842|1.598|1.6071|1.6531|1.6668|1.7219|1.7449|1.7449|1.7173|1.5842|1.5704|1.5796|1.5888|1.5704|1.5888|1.5291|1.6806|1.5612|1.4602|1.4418|1.3821|1.4648|1.4648|1.5107|1.474|1.4602|1.4602|1.4923|1.5153|1.5061|1.4189|1.4143|1.3821|1.373|1.373|1.3776|1.3776|1.4143|1.3959|1.3684|1.3684|1.4832|1.8||1.8551|1.8735|1.8735|1.8827|1.8918|1.9194|1.9469|1.9469|1.9469|1.9286|1.8918|1.8827|1.8827|1.9653|||1.9745|1.9745|2.0571|2.0663|2.0663|2.0571|2.0663|2.1306|2.1214|2.0526|2.0526|2.0663|2.048|2.0755|2.0985|2.0571|2.0526|2.0663|2.149|2.1168|2.2959|2.2959|2.3464|2.4153|2.4153|2.3969|2.4061|2.4612|2.3969|2.5255|2.5439|2.576|2.7092|2.723|2.7092|2.7|2.7092|2.7184|2.7367|2.7459|2.7735|2.7551|2.7643|2.7735|2.7367|2.7459|2.7|2.6633|2.677|2.6816|2.6449|2.7367|2.7735|2.7551|2.7551|2.8837|2.9204|2.902|2.8837|2.8929|2.7918|2.7918|2.8102|2.7643|2.7551|2.7|2.7551|2.7551|2.7551|2.7|2.7735|2.7918|2.6908||2.7918|2.7643|3.0122|2.9434|2.8837|2.5347|2.4796|2.3143|1.9699|2.0066|2.0158|2.0112|2.0112|2.025|2.0571|2.0388|2.0158|1.9515|2.2224|2.1628|2.2408|2.351|2.351|2.351|2.351|2.3694|2.3694|2.374|2.4107|2.4199|2.2867|2.2041|2.2041|2.1949|2.1673|2.1306|2.1122|2.149|2.1122|2.1719|2.1719|2.2041|2.3005|2.3143|2.3143|2.3327|2.2592|2.2224|2.2224|2.1903|2.1122|2.025|2.0939|2.1352|2.1214|2.0755|2.0204|1.9929|2.0112|1.9423|1.9286|1.9286|1.8735|2.1122|2.1582|2.3051|2.4245|2.4566|2.4842|2.4796|2.5025|2.5347|2.5025|2.6311|2.5531
03427|1167759|/equities/2mx-organic|CACALL|3.99|3.95|4.2|4.2|4.23|4.28|4.29|4.26|4.29|4.29|4.29|4.25|4.24|4.22|4.2|4.22|4.21|4.1|4.5|4.59|4.75|4.76|4.83|4.98|4.99|4.99|5|5|4.99|4.99|4.87|4.86|4.73|4.85|4.8|4.81|4.75|4.72|4.7|5.2|5.32|5.32|5.32|5.5|5.5|5.5|5.66|5.6|5.62|5.58|5.58|5.52|5.66|5.52|5.38|5.38|5.38|5.4|5.38|5.64|5.64|5.68|5.68|5.6|5.6|5.76|5.84|5.9|5.92|5.92|5.96|6|6.08|6|5.96|5.9|6|6.04|6.1|6.1|6.1|6.1|6.2|6.2|6.2|6.08||6.04|6.44|6.44|6.52|6|5.98|6.1|6.1|5.86|5.9|5.94|6.02|5.94|5.88|||5.74|5.62|5.82|6|6|6|5.926|5.966|5.971|5.94|5.8|5.9|5.91|5.89|5.98|6|6|6|6.13|6|5.88|5.88|6.18|6.37|6.568|6.58|6.59|6.756|6.791|6.8|6.779|6.98|6.99|7|7.05|7.02|7.11|7.14|7.204|7.22|7.22|7.12|7.34|7.04|6.89|6.615|6.08|6.09|6.09|6.09|6.1|6.19|6.2|6.18|6.17|6.11|6.11|6.11|6.161|6.16|6.12|6.276|6.151|6.12|6.12|6.12|6.1|6|5.92|5.7|5.7|5.7|5.7||5.58|5.811|5.81|5.82|5.811|5.81|5.83|5.83|5.904|5.9|5.861|5.871|5.862|5.86|5.85|5.851|5.85|5.84|5.83|5.86|5.711|6.1|6.1|6.12|6.15|6.56|6.59|6.56|6.63|6.6|6.62|6.52|6.475|6.14|5.94|5.88|5.68|5.491|5.453|5.453|5.42|5.45|5.5|5.6|5.701|5.73|5.731|5.701|5.713|5.6|5.558|6.12|6.24|6.24|6.288|6.296|6.3|6.3|6.35|6.362|6.366|6.4|6.33|6.4|6.42|6.46|6.55|6.56|6.62|6.64|6.638|6.591|6.631|6.648|6.652
03428|17634|/equities/ast-groupe|CACALL|1.17|1.26|1.295|1.225|1.31|1.34|1.32|1.32|1.32|1.3|1.24|1.24|1.23|1.24|1.23|1.2|1.21|1.16|1.15|1.14|1.13|1.15|1.18|1.16|1.17|1.205|1.2|1.185|1.175|1.18|1.185|1.17|1.155|1.14|1.16|1.2|1.19|1.2|1.23|1.23|1.21|1.18|1.14|1.14|1.13|1.21|1.255|1.23|1.275|1.275|1.28|1.28|1.285|1.285|1.29|1.285|1.315|1.41|1.39|1.395|1.42|1.42|1.43|1.405|1.39|1.37|1.45|1.45|1.45|1.495|1.5|1.485|1.495|1.495|1.5|1.505|1.5|1.55|1.52|1.615|1.55|1.545|1.47|1.57|1.64|1.64||1.64|1.545|1.54|1.58|1.54|1.54|1.58|1.485|1.445|1.44|1.43|1.46|1.515|1.525|||1.6|1.555|1.635|1.6|1.7|1.72|1.66|1.97|2.05|2.07|2.1|2.11|2.11|2.12|2.17|2.13|2.14|2.16|2.23|2.22|2.23|2.29|2.33|2.35|2.37|2.4|2.41|2.41|2.41|2.4|2.43|2.44|2.44|2.41|2.47|2.49|2.49|2.52|2.53|2.53|2.5|2.52|2.51|2.51|2.61|2.45|2.44|2.34|2.54|2.46|2.63|2.63|2.63|2.39|2.77|2.75|2.74|2.77|2.74|2.73|2.69|2.73|2.8|2.68|2.62|2.59|2.6|2.43|2.38|2.36|2.4|2.44|2.44||2.44|2.44|2.44|2.41|2.44|2.51|2.5|2.56|2.59|2.76|2.74|2.77|2.86|2.88|2.87|2.89|2.86|2.78|2.77|2.8|2.77|2.69|2.7|2.7|2.65|2.69|2.68|2.7|2.7|2.6|2.66|2.6|2.64|2.8|2.89|2.8|2.93|2.93|2.92|2.91|2.9|2.9|2.92|2.92|2.92|2.96|2.9|2.9|2.84|2.88|2.83|2.88|2.82|2.8|2.83|2.77|2.68|2.54|2.51|2.55|2.55|2.57|2.55|2.55|2.55|2.55|2.69|2.45|2.36|2.68|2.61|2.66|2.86|2.92|2.96
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP|2.89|2.78|2.73|2.8|2.84|2.89|2.96|2.875|3|3.095|3.135|3.13|3.11|3.185|3.165|3.195|3.245|3.35|3.42|3.455|3.72|3.84|3.825|3.97|3.93|4.025|3.95|3.94|3.99|3.97|3.91|3.9|3.97|3.97|3.965|3.865|3.83|3.91|3.93|4.01|4.125|4.125|4.095|4.09|4.045|4.02|3.99|4.06|4.195|4.405|4.34|4.4|4.63|4.685|4.38|4.19|4.24|4.255|4.43|4.635|4.535|4.465|4.365|4.12|4.06|4.165|4.105|4.08|4.23|4.385|4.375|4.22|4.05|4.05|4.02|4.175|4.425|4.7|4.64|5|5.53|5.88|5.88|5.9|5.84|5.85||6.21|6.02|5.81|5.87|5.95|6.3|6.24|6.26|6.23|6.24|6.21|6.28|5.87|5.79|||5.62|5.55|5.61|5.62|5.675|5.715|5.815|5.84|5.98|6.01|6.09|6.095|6.05|5.96|6.1|6.29|6.27|6.4|5.95|6.005|6.115|6.365|6.535|6.46|6.64|6.58|6.85|6.29|5.9|5.8|6.07|6.04|6.36|6.405|6.4|6.605|6.58|6.575|6.5|6.315|6.3|6.4|6.1|6.3|6.21|6.28|6.31|6.215|6.49|6.4|6.52|6.6|6.63|6.66|6.6|6.605|6.895|6.89|6.82|6.96|6.805|6.74|7|7.07|6.97|7.15|6.935|7.205|6.925|7.02|6.52|6.055|5.91||5.76|5.715|5.86|5.74|5.48|5.6|5.86|5.61|8.28|8.75|8.72|8.55|8.69|8.935|9|8.7|8.615|8.76|8.415|8.1|8.065|8.235|8.14|8.06|8.025|8.015|7.87|7.79|8.16|8.25|7.985|7.72|7.81|8.06|8.135|8.26|8.305|8.675|8.79|9.09|8.9|8.64|8.395|8.24|8.265|8.18|8.125|8.155|8.125|7.78|7.8|7.5|7.54|7.61|7.33|7.685|7.7|7.545|7.575|6.9|7.155|6.625|6.36|6.71|6.725|6.7|7.015|7.1|7.14|7.22|7.295|7.475|7.52|7.65|7.845
03430|17675|/equities/abc-arbitrage|CACALL|6|6.02|6.01|6.01|5.98|5.98|5.98|5.96|5.94|5.92|5.9|5.9|5.9|5.88|5.9|5.9|5.89|5.84|5.88|5.89|5.9|5.9|5.9|5.88|5.87|5.88|5.86|5.86|5.81|5.81|5.82|5.85|5.9|5.88|5.9|5.91|5.86|5.79|5.79|5.83|5.85|5.92|5.93|5.9|5.88|5.87|5.85|5.85|5.85|5.87|5.9|5.9|5.88|5.87|5.9|5.9|5.95|6.01|6.2|6.23|6.18|6.16|6.12|6.1|6.02|6.03|6.03|6.01|6.06|6.06|6.1|6.02|6.02|6.03|6.03|6.05|6.03|6.02|6.03|6.01|6.04|6.04|6.04|6.02|6.03|6.04||6.01|6.01|6.02|6|6|6.01|6.02|6.04|6.04|6.17|6.12|6.13|6.12|6.06|||6.08|6.07|6.1|6.07|6.07|6.03|6.03|6.04|6.08|5.99|5.84|5.9|6.1|6.17|6.19|6.16|6.17|6.18|6.18|6.29|6.32|6.32|6.29|6.32|6.34|6.34|6.37|6.4|6.43|6.5|6.54|6.55|6.56|6.57|6.56|6.56|6.57|6.56|6.57|6.56|6.6|6.56|6.55|6.57|6.46|6.45|6.46|6.45|6.46|6.45|6.47|6.47|6.5|6.5|6.5|6.49|6.47|6.51|6.5|6.47|6.5|6.51|6.51|6.48|6.45|6.48|6.51|6.48|6.47|6.44|6.41|6.38|6.38||6.4|6.4|6.49|6.48|6.44|6.42|6.31|6.31|6.31|6.35|6.38|6.42|6.47|6.5|6.65|6.68|6.74|6.58|6.52|6.5|6.5|6.51|6.5|6.53|6.57|6.57|6.56|6.52|6.47|6.47|6.41|6.41|6.32|6.36|6.38|6.37|6.36|6.38|6.45|6.53|6.41|6.42|6.44|6.41|6.41|6.42|6.56|6.63|6.6|6.55|6.51|6.48|6.4|6.45|6.64|6.49|6.35|6.26|6.31|6.34|6.32|6.3|6.36|6.4|6.4|6.51|6.62|6.6|6.6|6.82|6.9|6.9|6.96|6.95|6.98
03431|991239|/equities/abeo-sas|CACALL|16.85|16.6|16.3|16.45|16.5|16.5|16.55|16.65|16.7|16.55|16.55|16.55|16.55|16.6|16.6|16.55|16.45|16.6|16.35|16.65|16.65|16.95|16.7|17|17.35|17.25|17.2|17.15|17.45|17.45|17.5|17.5|17.5|17.5|17.5|17.45|17.5|17.45|17.45|17.5|17.4|17.3|17|17.35|17.7|17.8|17.9|17.75|17.6|17.45|17.4|17.45|17.8|18|17.7|17.35|17.55|17.7|17.7|17.6|18.15|17.75|17.65|17.7|17.7|17.65|17.3|17.2|17.1|17|16.95|17.1|17.4|17.4|17.25|17.7|17.8|17.75|17.4|17.55|17.6|17.4|17|16.9|16.6|16.65||16.7|16.55|16.5|16.45|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.35|16.7|16.55|||16.7|16.55|17.2|16.9|17.1|15.95|15.7|15.75|15.7|15.75|16.05|15.95|15.95|15.8|15.7|16.2|16.9|16.9|17|17.75|17.9|18.15|18.5|18.5|18.55|17.85|18.8|18.7|19.4|19.5|19.4|19.35|19.4|19.55|19.4|19|19.05|19.1|18.5|19|18.9|19.1|20.1|20.1|20.3|20.4|20.5|20.6|20.8|20.4|19.65|19.5|19.9|19.65|20.2|20.5|20.6|20.9|20.5|19.45|19.3|18.65|18.6|18.75|18.65|18.5|18.5|18.55|18.7|18.55|18.55|18.55|18.55||18.3|18.75|18.75|18.7|18.6|19.2|19.2|19.25|19.4|19.7|19.7|19.6|19.55|19.4|19.35|19.2|19.3|19.1|18.9|18.8|18.65|18.7|18.6|18.4|18.4|18.6|18.55|18.5|18.5|18.45|18|18|17.75|17.1|17.05|16.35|16.35|16.3|16.15|16.2|16.2|16.3|16.35|16.2|16.15|15.05|16.7|16.65|17|17.05|16.9|17|16.65|17.05|16.85|16.85|17.3|17.65|17.7|17.7|17.8|17.85|17.75|18.05|18.75|18.4|19.1|18.8|19.7|18.95|18.6|18|18|18.3|18.1
03432|949746|/equities/cerenis-therapeutics-holding|CACALL|1.2|1.19|1.19|1.19|1.198|1.198|1.192|1.19|1.194|1.19|1.194|1.188|1.194|1.196|1.19|1.182|1.186|1.17|1.156|1.154|1.19|1.2|1.212|1.212|1.182|1.192|1.18|1.212|1.22|1.22|1.214|1.236|1.228|1.212|1.21|1.232|1.228|1.206|1.192|1.226|1.23|1.236|1.23|1.224|1.218|1.2|1.22|1.236|1.25|1.25|1.26|1.26|1.258|1.244|1.23|1.22|1.22|1.202|1.26|1.27|1.282|1.29|1.27|1.23|1.254|1.25|1.16|1.11|1.34|1.252|1.78|1.75|1.77|1.766|1.752|1.752|1.802|1.802|1.9|1.72|1.702|1.69|1.68|1.69|1.682|1.65||1.68|1.8|1.812|1.804|1.78|1.85|1.908|1.902|1.906|1.932|1.958|1.956|1.986|1.98|||1.992|1.96|2.01|2.005|2.24|2.205|2.135|2.18|2.175|2.1|2.12|1.974|1.88|1.81|1.854|1.84|1.862|1.86|1.876|1.998|1.98|1.98|1.998|1.942|1.91|1.85|1.86|1.85|1.83|1.83|1.83|1.86|1.886|1.882|1.87|1.928|1.952|1.954|1.97|1.95|1.936|1.926|1.96|1.974|1.828|1.82|1.88|1.73|1.828|1.822|1.86|1.882|1.954|1.96|1.988|1.878|2.03|2.16||1.9|1.924|1.802|1.808|1.816|1.774|1.748|1.77|1.79|1.742|1.702|1.6|1.682|1.714||1.762|1.802|1.778|1.762|1.752|1.722|1.772|1.806|1.796|1.786|1.772|1.752|1.722|1.79|1.83|1.84|1.84|1.828|1.824|1.818|1.794|1.872|1.86|1.83|1.798|1.824|1.844|1.842|1.84|1.838|1.828|1.826|1.834|1.79|1.798|1.75|1.736|1.774|1.79|1.812|1.844|1.884|1.794|1.8|1.762|1.758|1.75|1.704|1.702|1.714|1.704|1.67|1.674|1.71|1.7|1.712|1.78|1.7|1.58|1.584|1.578|1.634|1.632|1.61|1.614|1.71|1.862|1.902|1.912|1.94|1.984|1.956|1.936|1.962|2.04
03433|955665|/equities/abivax-sa|CACALL|17.42|16.9|16.6|16.72|16.8|16.82|16.92|16.88|17|17.1|17.16|16.5|16.22|16.26|16.36|16.3|16.22|16.68|16.74|16.56|17.28|17.52|17.36|17.82|17.34|17.18|16.38|16|16|16.26|15.9|15.82|15.92|15.9|15.68|15.78|15.84|15.3|15.3|15.12|15.08|15.1|15.22|15.62|15.28|15|15.16|15.78|15.32|15.64|15.88|15.74|15.5|14.88|15.32|14.92|14.3|14.46|15.3|16.52|16.06|17.76|18.24|17.92|17|17.34|17.9|17.66|17.92|17.88|18.2|17.64|18.38|18.5|17.9|17.24|18.16|16.28|15.1|14.78|14.5|14.3|14.72|14.4|14.92|14.9||14.14|13.02|14.02|14.6|15|13.54|12.2|12.78|10.88|10.2|9.7|9.42|9.61|8.56|||8.2|7.29|7.15|7.05|6.84|6.9|6.71|6.65|6.7|6.42|6.6|6.24|5.93|5.66|5.65|5.6|5.85|5.99|5.9|6.15|6.29|6.3|6.42|6.48|6.54|6.47|6.44|6.55|6.64|6.5|6.79|6.42|6.4|6.52|6.5|6.6|6.68|6.72|6.75|6.74|6.89|6.92|6.86|7.04|7.18|7|6.92|6.86|6.9|6.91|6.88|6.99|7|6.84|6.74|6.64|7.16|7.08|6.94|6.8|6.78|6.78|6.77|6.63|6.52|6.35|6.2|6.18|6.18|6.17|6.05|6.02|6.2||6.01|6|5.98|5.79|5.91|5.93|5.86|5.98|5.83|6.02|5.86|6|6.16|6.35|6.5|6.93|7.12|7.18|7.22|7.51|7.86|7.75|7.7|7.74|7.89|7.67|7.66|7.68|7.92|8|7.5|7.35|7.47|7.52|7.44|7.4|7.39|7.39|7.41|7.13|7.1|7.3|7.35|7.33|7.35|7.59|7.81|7.92|8.25|7.87|7.74|7.5|7.5|7.4|7.42|7.68|7.82|7.98|8.22|7.75|7.8|7.9|7.95|8.02|8.13|8.1|8.2|8.35|8.45|8.47|8.5|8.68|9|8.93|9.14
03434|15274|/equities/thenergo|CACALL|6.85|6.8|6.8|6.8|6.6||6.7||6.85|7||7.05|7.05|7.05|6.85||6.7|6.85|6.8393|7.05|7.05|7.05||6.95|6.8393|6.95|7.05|6.9869|7.1|6.8393|7|6.9|6.7901|6.6|6.3|6.35|6.2488|6.25||6.1996|6.1996||6.1996|6.4|6.45|6.35|6.3|6.35||6.2|6.5|5.95|5.7|5.7||5.6092|5.7||||5.7|5.7|5.6092|5.7|5.7|5.75||5.85||5.6092|5.9|5.9|5.85|5.85|5.85||5.85|6|5.9044|5.95|5.7568|5.85|5.85|5.8|5.806|6||5.85||5.6092|5.7|5.85|5.7|5.7|5.6092|5.7||5.65||5.56|5.5|||5.8|5.75|5.7076||5.7076|5.9|5.75|5.75|5.75|5.85|5.8|5.6092|5.75|5.7|5.7|5.6092|5.8|5.806|5.75|5.95|5.8552|6|6.1|6.1||6|6.05|6.1|6.05|6.1|6.05|6|6|6.1|6|6|6|6.05|5.95|5.8552|5.8552|6|5.9044|6.05|6.05|6.05|6.05|5.9044|6|6|5.9536|6.05|6.1|6.05|5.9044|6|6|6.0028|6|5.95|5.95|6|6.05|5.8552|5.9|5.85|5.7568|5.8|5.8|5.7|5.5|5.45|5.55||5.45|||5.4|5.45|5.55||5.35|5.45||5.45||5.6|5.5|5.35||5.25|5.3|5.1||5.1172|5.4|5.35|5.2648|5.35|5.4|5.2156|5.1172|5.4|5.4|5.3|5.0679|5.1|5.0187|5.05||5.1|5.05||5.05|4.9203|5.1|5.05|5.15|5.15||5.05||5.05|5|4.94|4.88|4.9|4.8|4.7432|4.9|4.8||4.72|4.72|4.6448|4.7|5|5.1|4.96|5|4.96|4.96|5.0679|5.05|4.96|||4.94|5.1
03435|17630|/equities/acanthe-developpement|CACALL|0.356|0.358|0.358|0.358|0.35|0.35|0.358|0.358|0.35|||0.35||0.356|0.348|0.358|0.358|0.348|0.348|0.35|0.35|0.35|0.362|0.35|0.354|0.36|0.352|0.358|0.366|0.352|0.35|0.36|0.36|0.36|0.37|0.36|0.366|0.366|0.366|0.36||0.354|0.36|0.364|0.364|0.364|0.364|0.36|0.362|0.36|0.364|0.356|0.356|0.362|0.362|0.352|0.358|0.36|0.36|0.36|0.358|0.366|0.36|0.352|0.35||0.37|0.356|0.362|0.366|0.366||0.362|0.362|0.356||0.372|0.362|0.36|0.356|0.368|0.35|0.344|0.364|0.364|0.364||0.358|0.38|0.396|0.388|0.38|0.38|0.382|0.382|0.386|0.39|0.39|0.39|0.39|0.39|||0.38|0.38|0.374|0.39|0.384|0.375|0.374|0.387||0.374|0.375|0.382|0.378|0.376|0.381|0.378|0.386|0.392||0.393|0.392|0.4|0.395|0.39|0.372|0.386|0.381|0.374|0.36|0.374|0.362|0.362|0.362|0.366|0.365|0.372|0.371|0.375|0.37|0.37|0.372|0.371|0.372|0.373|0.374|0.373|0.371|0.362|0.369|0.363|0.364|0.375|0.38|0.38|0.38|0.374|0.38|0.379|0.371|0.384|0.375|0.377|0.371|0.372|0.37|0.37|0.371|0.357|0.357|0.347|0.351|0.344|0.351||0.36|0.363|0.346|0.354|0.35||0.35|0.35|0.345|0.345|0.352|0.359|0.352|0.348|0.35|0.343|0.358|0.358|0.35|0.348|0.36|0.377|0.369||0.369|0.367|0.371|0.366|0.372|0.378|0.371|0.37|0.37|0.37|0.363|0.375|||0.372|0.351|0.378|0.376|0.378|0.383|0.382|0.385|0.392|0.4|0.392|0.391|0.383|0.396|0.366|0.395|0.4|0.403|0.419|0.383|0.362|0.388|0.37|0.38|0.368|0.379|0.37|0.39|0.396|0.406|0.391|0.39|0.375|0.393|0.384|0.39|0.405
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|32.69|32.59|32.14|32.31|32.64|32.68|32.6|32.26|32.88|33.11|32.9|33.3|33.29|33.53|33.3|32.81|32.81|32.5|32.48|32.95|33.79|33.74|33.41|32.65|33.3|33.6|33.64|33.8|33.7|33.78|33.78|33.56|33.83|33.73|33.61|33.61|33.07|32.97|32.81|33.74|33.76|33.69|34.02|33.47|33.16|32.53|32.43|32.66|32.52|32.88|32.67|32.88|33.02|32.99|33.4|33.19|32.7|32.36|31.7|31.62|31.3|31.1|31.37|31.03|30.97|31.03|31.03|30.9|30.73|30.51|31.35|32.38|32.39|31.94|31.33|31.32|31.21|31.2|32.1|32.15|32.07|31.96|31.7|31.37|31.56|31.78||31.47|31.28|30.94|31.14|31.35|30.93|31.18|31.43|31.39|31.19|30.6|30.27|30.27|30.58|||29.29|28.59|29.51|29.8|29.63|29.05|28.16|27.89|28.17|27.93|29.47|29.57|28.99|27.89|28.44|28.57|28.07|28.99|28.96|30|31.11|31.46|31.58|31.39|30.6|30.01|30.48|31.33|31.44|31.12|30.1|29.68|29.62|29.92|29.99|30.7|30.07|29.75|29.33|29.14|30.79|30.77|30.44|30.61|30.61|30.13|29.84|29.55|29.38|29.57|29.29|29.32|29.07|28.67|28.85|28.82|28.13|27.35|27.52|27.45|26.63|26.36|25.78|25.41|24.91|24.44|23.98|23.77|23.39|22.98|23.44|23.65|23.78||23.51|23.75|23.95|23.23|23.87|23.85|24.62|25.11|25.15|24.61|25.65|25.24|25.05|24.5|24.81|25|25.08|24.9|24.73|24.44|24.56|24.49|24.29|23.92|24.09|24.22|24.13|24.39|25|25.18|24.92|23.96|23.83|23.83|24.05|23.89|23.29|23.77|24.03|23.93|23.47|23.8|22.75|22.47|22.35|21.97|22.29|22.4|22.19|21.81|21.4|21.1|20.69|20.95|20.7|21.01|21.48|22.13|21.89|21|21.25|21.21|20.7|21.15|20.47|20.75|21.2|23.03|24.18|24.08|24.38|24.57|24.16|24.27|24.07
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|||||||||9.9|||||||10|||9.9|||||||||9.9|9.85|||9.85||9.85||9.85|||9.85|9.85|||||||9.8|||||9.85|9.85|9.85|||||||||9.7|||||9.9|9.75||9.75||||||||||||||||||||||9.65|||||||||||||||||||9.9||||||9.65||||9.65|9.85|||9.6|||9.8|9.55||||9.6|||||||||||9.8||||9.6|9.6||9.8|||||9.8||||9.8|9.8|||9.6|9.75||||9.6||||||||||
03438|17676|/equities/acteos|CACALL|1.355|1.365|1.255|1.355|1.355|1.32|1.355|1.32|1.31|1.32|1.3|1.35|1.39|1.35|1.355|1.31|1.3|1.335|1.29|1.3|1.31|1.515|1.52|1.525|1.525|1.525|1.525|1.53|1.51|1.51|1.51|1.51|1.415|1.385|1.38|1.4|1.425|1.39|1.38|1.41|1.41|1.43|1.44|1.455|1.45|1.465|1.42|1.41|1.445|1.41|1.4|1.435|1.48|1.5|1.5|1.5|1.5|1.475|1.435|1.44|1.46|1.535|1.41|1.495|1.42|1.595|1.51|1.56|1.54|1.58|1.59|1.58|1.56|1.57|1.56|1.575|1.555|1.585|1.57|1.59|1.57|1.59|1.6|1.615|1.58|1.58||1.56|1.53|1.59|1.595|1.525|1.525|1.52|1.57|1.655|1.655|1.665|1.67|1.66|1.655|||1.66|1.6|1.63|1.63|1.63|1.65|1.63|1.665|1.62|1.61|1.64|1.65|1.66|1.68|1.645|1.59|1.59|1.7|1.655|1.75|1.74|1.745|1.63|1.59|1.74|1.775|1.675|1.67|1.625|1.63|1.605|1.56|1.655|1.65|1.645|1.65|1.685|1.685|1.68|1.65|1.65|1.605|1.64|1.73|1.75|1.75|1.75|1.73|1.605|1.57|1.58|1.6|1.615|1.615|1.62|1.615|1.62|1.615|1.565|1.59|1.555|1.565|1.53|1.52|1.52|1.505|1.485|1.46|1.44|1.44|1.385|1.37|1.455||1.48|1.48|1.475|1.57|1.56|1.595|1.595|1.56|1.605|1.57|1.57|1.545|1.58|1.53|1.53|1.56|1.56|1.535|1.545|1.56|1.53|1.56|1.53|1.53|1.505|1.49|1.49|1.51|1.485|1.48|1.505|1.49|1.485|1.505|1.445|1.425|1.45|1.5|1.515|1.515|1.46|1.555|1.59|1.595|1.555|1.55|1.615|1.61|1.605|1.565|1.555|1.55|1.585|1.555|1.555|1.55|1.55|1.545|1.555|1.555|1.525|1.545|1.47|1.495|1.505|1.5|1.5|1.53|1.52|1.615|1.61|1.615|1.585|1.57|1.565
03439|17677|/equities/actia-group|CACALL|4.73|4.7|4.58|4.65|4.82|4.62|4.67|4.74|4.7|4.77|4.78|4.67|4.67|4.59|4.55|4.61|4.56|4.58|4.63|4.69|4.59|4.59|4.56|4.54|4.55|4.54|4.6|4.63|4.63|4.65|4.62|4.61|4.62|4.61|4.61|4.55|4.54|4.55|4.49|4.48|4.61|4.44|4.62|4.62|4.66|4.67|4.68|4.7|4.71|4.71|4.72|4.73|4.7|4.68|4.5|4.52|4.67|4.67|4.69|4.72|4.71|4.65|4.62|4.75|4.68|4.61|4.56|4.54|4.51|4.66|4.76|4.74|4.67|4.66|4.62|4.47|4.5|4.5|4.4|4.48|4.44|4.31|4.31|4.34|4.38|4.38||4.31|4.52|4.52|4.55|4.66|4.7|4.75|4.65|4.62|4.63|4.6|4.59|4.65|4.65|||4.65|4.62|4.53|4.52|4.685|4.67|4.7|4.85|4.89|4.885|4.9|4.885|4.885|4.915|4.97|4.77|4.98|4.85|4.77|4.74|4.7|4.67|4.67|4.7|4.64|4.7|4.71|4.7|4.67|4.57|4.59|4.24|4.055|4.06|4.09|4.06|4|3.955|3.96|3.96|3.96|3.98|3.985|3.98|3.905|3.92|4.04|4.02|4.095|4.17|4.16|4.13|4.13|4.18|4.15|4.17|4.205|4.23|4.2|4.325|4.26|4.29|4.255|4.24|4.2|4.18|4.15|4.19|4.14|4.14|4.12|4.12|4.14||4.14|4.2|4.28|4.26|4.27|4.29|4.31|4.21|4.25|4.22|4.165|4.13|4.14|4.3|4.32|4.33|4.32|4.205|4.13|4.16|4.14|4.11|3.91|3.77|3.92|4.1|4.24|4.25|4.27|4.23|4.245|4.27|4.115|4.11|4.02|4.03|4.04|4.02|4|3.97|3.93|3.985|3.9|3.84|3.77|3.97|4.17|4.18|4.13|4.03|3.855|3.75|3.64|3.38|3.49|3.35|3.35|3.3|3.365|3.18|3.26|3.43|3.365|3.55|3.55|4|4.38|4.305|4.1|4.37|4.57|4.69|4.5|4.515|4.69
03440|40297|/equities/adocia-sas|CACALL|13.5|12.54|12.3|11.16|10.16|10.8|9.76|8.08|7.95|7.25|6.72|6.2|5.9|6.08|6.07|5.94|5.7|5.61|5.52|5.64|5.95|5.12|5.08|5.31|5.46|4.51|4.095|3.745|3.8|3.71|3.59|3.805|3.72|3.66|3.64|4.04|4.26|4.67|4.22||||||||||||||||||||||||||3.87|3.87|3.785|3.7|3.275|3.24|3.345|3.44|3.57|3.5|3.36|3.24|3.105|3.16|3.425|3.5|3.425|3.3|2.86|2.815|2.765|2.81||2.8|2.77|2.76|2.84|2.81|2.76|2.9|2.755|2.9|2.985|2.9|2.94|3|3|||2.93|2.87|2.89|2.8|2.84|2.8|2.8|2.75|2.745|2.95|2.99|2.97|2.98|2.925|3.16|3.02|3.255|3.07|3.065|3.36|3.4|3.4|3.4|3.4|3.36|3.44|3.25|3.25|3.255|3.24|3.305|3.345|3.38|3.4|3.4|3.45|3.44|3.45|3.34|3.33|3.365|3.32|3.33|3.31|3.35|3.33|3.48|3.63|3.62|3.62|3.625|3.655|3.705|3.9|4|4.11|4.26|4.145|4.11|4.055|4.01|3.945|4.045|4.15|4.21|4.16|4.14|4.11|3.98|3.66|3.33|3.075|3.08||3.155|2.93|2.86|2.91|2.91|2.94|2.9|2.9|2.95|2.8|3.01|3.055|3.04|3.09|3.015|3.15|3.11|3.22|3.25|3.2|3.27|3.22|3.45|3.55|3.62|3.675|3.715|3.715|3.75|3.73|3.7|3.67|3.785|3.75|3.72|3.655|3.605|3.725|3.7|3.545|3.7|3.715|3.45|3.75|3.725|3.9|4.045|3.8|3.7|3.7|3.7|3.75|3.84|3.75|3.7|3.96|3.54|3.26|3.255|3.2|3|3.15|3.32|3.28|3.3|3.295|4|4|4.425|4.7|4.7|4.605|4.435|4.54|4.655
03441|7106|/equities/hi-media|CACALL|1.35|1.305|1.32|1.35|1.35|1.32|1.31|1.35|1.355|1.35|1.36|1.39|1.38|1.35|1.41|1.4|1.4|1.35|1.36|1.42|1.34|1.4|1.37|1.37|1.36|1.355|1.3|1.33|1.34|1.33|1.285|1.395|1.4|1.38|1.375|1.375|1.37|1.4|1.37|1.37|1.4|1.37|1.41|1.4|1.42|1.42|1.41|1.405|1.43|1.42|1.45|1.405|1.43|1.4|1.38|1.38|1.38|1.395|1.425|1.4|1.43|1.38|1.4|1.37|1.4|1.37|1.4|1.34|1.4|1.41|1.4|1.4|1.4|1.41|1.34|1.375|1.39|1.45|1.4|1.44|1.44|1.455|1.46|1.47|1.46|1.49||1.53|1.51|1.51|1.48|1.53|1.48|1.53|1.56|1.55|1.55|1.61|1.555|1.55|1.55|||1.51|1.475|1.52|1.44|1.505|1.51|1.5|1.52|1.49|1.47|1.475|1.46|1.47|1.46|1.495|1.495|1.43|1.47|1.49|1.475|1.465|1.49|1.43|1.485|1.49|1.47|1.45|1.46|1.455|1.51|1.52|1.6|1.5|1.485|1.48|1.41|1.36|1.34|1.36|1.325|1.44|1.44|1.47|1.46|1.47|1.325|1.46|1.43|1.415|1.4|1.39|1.39|1.42|1.39|1.42|1.4|1.365|1.41|1.35|1.355|1.355|1.35|1.35|1.35|1.365|1.41|1.38|1.36|1.36|1.34|1.335|1.33|1.325||1.32|1.37|1.38|1.345|1.35|1.41|1.44|1.45|1.42|1.475|1.38|1.37|1.43|1.44|1.47|1.47|1.46|1.47|1.495|1.43|1.44|1.53|1.59|1.61|1.64|1.62|1.65|1.59|1.62|1.58|1.6|1.65|1.635|1.73|1.65|1.59|1.62|1.6|1.53|1.53|1.57|1.56|1.515|1.57|1.58|1.58|1.58|1.6|1.61|1.61|1.62|1.61|1.65|1.72|1.755|1.73|1.67|1.68|1.68|1.6|1.71|1.74|1.66|1.71|1.72|1.72|1.72|1.72|1.7|1.69|1.78|1.795|1.67|1.655|1.66
03442|1055913|/equities/advicenne|CACALL|3.2893|3.2402|3.1813|3.1568|3.0979|3.0831|2.9457|2.9751|2.8966|3.0193|3.2795|3.2697|3.3188|3.3581|3.3286|3.3384|3.3384|3.2697|3.3384|3.2599|3.4071|3.471|3.4661|3.4857|3.4562|3.525|3.4317|3.4366|3.4661|3.5446|3.5839|3.5741|3.5593|3.6281|3.633|3.7312|3.6624|3.6723|3.4759|3.7999|3.6526|3.6919|3.633|3.6919|3.7017|3.7312|3.7361|3.7115|3.8195|3.6919|3.7803|3.8294|3.6624|3.7606|3.6624|3.6624|3.7312|3.849|3.6133|3.9766|4.1877|4.1927|4.1828|4.1239|4.0994|4.0061|4.0748|4.0454|4.0356|3.9766|3.9619|3.8097|3.7754|3.6919|3.6821|3.6232|3.4464|3.3679|3.4857|3.4857|3.579|3.363|3.2402|3.25|3.3777|3.5152||3.4366|3.6428|4.0257|4.0208|4.0748|4.0454|4.0601|4.0748|4.0552|4.0699|3.9914|4.0797|4.1632|4.3203|||4.0748|4.0159|3.9275|3.9079|3.9128|3.9079|4.0552|4.0748|4.1436|4.2123|4.1828|4.0454|4.0601|3.8294|4.0552|4.2123|4.1239|4.4038|4.3105|4.3792|4.3399|4.3203|4.556|4.0356|3.8294|3.7115|3.6821|3.6183|3.3581|3.6035|3.6919|3.7312|3.7704|3.7312|3.7312|3.8441|3.9079|3.8539|3.6919|3.6575|3.7312|3.7901|3.8097|3.9275|4.0257|4.0257|3.849|3.6232|3.4464|4.5167|4.5756|4.4185|4.8309|5.3709|5.3513|5.3415|5.4593|5.4593|5.4986|5.2629|5.3022|5.6164|5.5673|5.636|5.4887|5.2629|4.8996|4.4381|4.4185|4.4381|4.3399|4.2908|4.1436||4.0454|4.0159|4.0061|3.9717|3.9668|4.0306|4.0454|4.0061|3.9374|3.7803|3.8097|3.7361|3.7901|3.8245|3.4562|3.4464|3.4366|3.4268|3.5741|3.5839|3.5446|3.5642|3.5642|3.6526|3.6723|3.633|3.7164|3.7115|3.309|3.201|3.2206|3.2059|3.2304|3.2108|3.2402|3.2255|3.142|3.4366|3.5348|3.6821|3.7017|3.7214|3.7066|3.6919|3.7115|3.6821|3.7459|3.8195|3.9177|4.0061|3.7999|3.8785|3.8294|3.9668|3.8294|3.633|3.8834|3.8343|3.8735|3.8392|3.8686|3.9472|4.0699|4.3105|4.4087|4.2712|4.3694|4.3547|4.4676|4.2221|4.3399|4.5363|4.7327|4.988|4.9094
03443|17681|/equities/advini|CACALL|20.6|20.2|20.4|20|20.2|20.2|20|20|20.4|20.6|20.6|20|20|20|20|20|19.8|20|20|20|20|20|20.2|20.2|20|20.6|20.4|20.8|20.6|20.8|20.8|20|20.2|20|20|20.2|20.2|20.2|20.2|20.2|20|20.4|20.4|20.4|20.4|20.8|20.4|20.4|20.4|20.4|20.4|20.8|20.8|20.4|20.4|19.9|19.9|19.6|18.9|19.9|19.9|19.7|19.5|20.2|20.2|20|20|19.9|19.9|19.9|19.9|19.9|20|19.9|19.9|19.9|20|20|20.2|20|19.9|19.8|19.6|20|20.2|19.6||19.6|20|20.2|20|20|20|20|19.9|19.9|19.9|20|19.9|19.9|19.9|||19|19|19.4|19.4|19.3|19.2|19.8|19.9|19.6|19.8|20|20|19.8|19.8|20|19.5|19.5|19.5|19.5|19.7|19.3|19.8|19.9|20.2|19.9|19.8|20.2|20.2|20|19.8|19.7|19.8|19.8|19.8|19.4|19.4|19.4|19.4|19.4|19.7|19.7|19.7|19.7|18.9|18.8|18.8|18.7|18.9|18.8|18.9|18.9|18.8|18.9|18.8|18.9|18.9|18.9|18.9|18.9|18.9|18.9|19|19|18.9|19|19|19|18.9|18.7|18.8|18.8|18.7|18.7||18.7|18.7|18.4|18.1|18.2|18.6|18.6|18.7|18.5|18.5|18.6|18.6|18.6|18.7|18.6|18.6|18.6|18.6|18.6|18.6|18.7|18.7|18.7|18.8|18.7|18.8|19|18.9|18.9|18.5|18.3|18.2|18.1|17.9|17.6|17.9|18.6|18.5|18.6|18.4|17.9|17.9|18.1|17.9|17.8|18.2|18.2|18.1|18.2|18.3|18.4|18.3|18.3|18.4|18|18.2|19.2|18.9|20.2|20.2|20.2|20.6|20.2|20.6|20.6|21|21|21|21.2|21.2|21.4|21.4|21.4|21.2|21.2
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|121.8|119.9|117.6|118.1|118.7|118.2|117.7|116.7|120.6|121.2|120.9|121.5|122.7|123.6|122.7|121.2|122|121.4|119.8|121.5|122.7|122.4|121.9|128.3|125.7|126.7|126.6|128.6|129.9|129.7|127.8|128.2|129.1|129.6|129.9|128.8|126.8|124.6|125.5|129.1|130.5|131.3|131.5|132.6|132.8|131.2|130.8|131.5|135.5|136.7|136.1|136.2|138.1|137.7|137|136.6|136.9|136.9|137.3|138.6|137|137.2|142.5|141.1|140|141.5|141.9|140.3|138.7|139.6|143.1|143|143|142.6|139.3|138.5|138.2|140.4|140.2|139.9|139.7|142|140.6|140.2|140.9|141.4||142.1|136.7|135.7|136.7|134.9|133.6|135.4|133.5|132.7|132|131.6|132.3|134.2|134.9|||132.7|131.7|132.7|130.9|129.6|128.1|125.65|124|124.8|123.45|129.15|128.65|127.45|124.55|129.55|129.2|129.3|133.9|134.15|137.35|137.1|138.1|137.55|137.05|136.15|135.2|136.15|135.7|133.95|132.85|132.35|129.8|133.4|134.05|134.25|134|143.2|143.65|142.15|140.4|145.8|144.8|143.95|144|143.8|144.4|141.75|141.6|143.65|144.75|144.1|144.75|143.05|141.9|139.55|138.5|137.95|135.1|134.1|134.75|134.65|132|128.6|132.8|131.2|130.85|128.9|127.6|125.5|125.2|125.15|125.1|126.15||123.8|124.1|122.9|120.55|123.15|121.95|126.15|129.55|130.15|132.7|131.8|129.65|128.1|124.85|146.95|148.05|147.25|145.2|143.8|146.4|147.15|146.85|145.35|145|141.3|141.55|140.9|140.9|146.65|146.25|142.7|137.2|137.15|136|136.9|135.1|135.85|135.15|137.05|133|132.1|130.9|128.05|128.4|127|124.3|125.4|126.6|126.6|124.7|123.3|119.5|119.9|121|120.8|120.25|120.9|120.6|120.9|114.95|117.1|120.35|119.4|121.8|121.1|120.5|123.9|125.6|128.45|127.35|127.6|131.4|131.15|133.9|133.75
03445|1082118|/equities/affluent-medical|CACALL|1.045|1.08|1.08|1.04|1.04|1.09|1.1|1.1|1.11|1.11|1.1|1.1|1.1|1.1|1.12|1.13|1.13|1.14|1.12|1.14|1.1|1.12|1.115|1.12|1.1|1.1|1.125|1.15|1.11|1.14|1.1|1.13|1.145|1.1|1.1|1.1|1.12|1.12|1.12|1.14|1.18|1.22|1.18|1.18|1.18|1.22|1.22|1.22|1.235|1.24|1.24|1.25|1.26|1.285|1.26|1.26|1.28|1.28|1.3|1.3|1.27|1.27|1.3|1.3|1.25|1.3|1.26|1.26|1.26|1.28|1.29|1.28|1.33|1.3|1.33|1.33|1.4|1.305|1.265|1.27|1.28|1.225|1.22|1.25|1.29|1.205||1.205|1.21|1.21|1.21|1.205|1.2|1.205|1.21|1.25|1.17|1.17|1.25|1.285|1.265|||1.225|1.22|1.235|1.24|1.26|1.292|1.292|1.282|1.282|1.3|1.3|1.312|1.3|1.282|1.3|1.3|1.4|1.412|1.422|1.402|1.38|1.33|1.35|1.35|1.47|1.38|1.44|1.48|1.452|1.45|1.5|1.4|1.402|1.4|1.4|1.43|1.41|1.5|1.448|1.4|1.5227|1.5413|1.5339|1.5245|1.5582|1.532|1.5227|1.5227|1.5227|1.532|1.5227|1.532|1.5507|1.5862|1.5507|1.5694|1.5227|1.5413|1.5413|1.5507|1.5413|1.5432|1.5339|1.5413|1.5413|1.5413|1.532|1.532|1.5245|1.56|1.5413|1.5413|1.5413||1.5432|1.5413|1.5432|1.5432|1.56|1.5432|1.547|1.5526|1.5881|1.5526|1.5974|1.5413|1.5881|1.6161|1.6254|1.6067|1.6628|1.6628|1.6815|1.6815|1.6815|1.6815|1.6628|1.6422|1.6628|1.6348|1.6441|1.6441|1.6628|1.6628|1.6721|1.6628|1.6647|1.6628|1.6721|1.6796|1.6441|1.6441|1.6441|1.6441|1.7282|1.6815|1.7002|1.7002|1.6908|1.7002|1.6908|1.7282|1.7282|1.6348|1.6067|1.6011|1.5974|1.6815|1.6927|1.7282|1.7282|1.8216|1.8496|1.8776|2.0551|2.0551|2.0878|2.0551|2.1485|2.1672|2.242|2.1859|2.3354|2.4475|2.4755|2.709|2.7277|2.709|2.6717
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP|14.18|14.03|13.87|14.02|14.07|14.03|13.91|13.65|14.05|14.19|14.28|14.31|14.39|14.52|14.43|14.46|14.77|14.77|14.51|14.82|15.23|15.48|14.87|15.5|15.44|15.44|15.78|15.82|15.78|15.72|15.52|15.87|16|16.08|15.86|16.95|16.77|16.64|16.57|16.95|17.13|17.28|17.23|17.32|17.25|16.48|16.48|16.66|17.52|17.61|17.58|17.62|17.52|17.45|17.61|17.51|17.22|16.95|16.79|16.45|16.24|16.25|16.86|16.55|16.23|16.29|16.51|16.36|15.89|16|16.48|16.62|16.57|16.16|15.32|15.13|15.01|14.74|14.68|14.6|14.41|14.43|14.03|14.85|14.79|15.65||15.07|14.76|14.46|14.86|15.37|15.11|15.57|15.53|15.22|15.02|14.79|14.88|14.92|15.7|||15.76|15.92|16.41|16.46|16.62|16.11|15.53|15.44|15.35|15.29|15.71|16.12|15.84|14.96|15.56|15.49|15.4|16.38|16.61|17.5|18.11|18.2|18.12|17.87|17.7|17.52|17.7|17.36|17.36|17.32|16.92|16.7|16.96|16.78|16.65|16.32|15.73|15.43|15.29|14.94|15.65|15.54|15.72|15.5|15.59|15.46|15.23|15.24|15.46|16.09|16.04|16.17|16.11|16.18|15.71|15.22|15.62|15.27|15.15|14.53|13.73|13.68|13.48|13.65|13.62|13.29|12.73|12.6|12.38|12.2|12.09|12.52|12.75||12.41|12.68|12.51|12.21|12.39|12.18|12.43|12.33|12.43|12.43|12.41|12.24|12.26|12.43|12.55|12.62|12.71|12.78|12.57|12.69|12.68|12.73|12.5|12.39|12.3|12.29|12.13|12.01|13.86|13.59|13.48|12.99|13.01|12.91|12.74|12.73|12.07|12.48|13.01|13.09|13.05|15.37|15.01|14.9|14.83|14.6|14.78|14.8|14.53|14.08|13.84|13.06|12.86|12.73|12.54|12.88|12.99|12.76|12.54|11.84|12.8|12.56|12.8|13.15|12.45|12.66|13.53|13.93|13.82|13.29|13.56|14.14|14.04|14.48|15.01
03447|17683|/equities/akka-technologies|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03448|17824|/equities/mgi-coutier|CACALL|14.6|14.5|15.06|15|15.06|15.7|15.64|15.54|15.3|15.3|15.46|15|15.5|15.6|15.4|15.6|15.78|15.82|15.68|15.52|16.32|15.82|14.7|14.2|14.1|14.04|13.9|13.8|13.74|13.74|13.84|13.7|13.74|13.74|13.5|13.32|13.38|13.4|13.3|13.36|13.4|13.36|13.24|13.02|13|13|13|13.08|13.2|13.22|13.22|13.74|13.86|13.94|13.9|13.74|13.78|14.08|13.74|14.04|14.2|14.32|14.28|14.1|14.06|14.14|14.24|14|14|14.2|14.24|14.14|14.14|14.14|14.02|14.02|14.02|14.34|14.14|14.5|14.5|14.6|14.02|13.94|13.66|13.6||13.1|13.16|13.24|13.5|13.02|12.84|13.02|13.58|13.6|13.5|13.2|13.22|13.08|13.14|||12.8|13.7|13.7|13.74|13.64|13.6|13.5|13.5|13.5|13.5|13.5|13.6|13.52|13.2|13.74|14.52|14|13.92|13.9|14.5|14.7|15.02|15.04|15.32|15.26|15.26|15.62|15.96|15.52|15.5|15.8|15.84|15.68|15.5|16.02|16.16|16.1|16.5|16.3|16.04|16|16|15.8|15.82|16.2|15.84|15.58|15.7|15.76|15.24|15.7|15.56|15.68|15.72|15.96|15.88|15.9|16.54|17.4|17.5|17.5|17.48|17.54|17.24|17.02|17.02|17.74|17.84|17.52|16.84|16.8|16.8|16.54||16.92|16.3|16.48|16.22|16.3|16.3|16.34|16.32|16.02|16.02|16|16|16|15.8|15.92|15.92|15.86|15.84|15.52|15.54|15.54|15.3|15.56|15.32|15.3|15.3|15.5|15.5|15.5|15.5|15.3|14.92|14.56|14.5|14.5|14.52|14.5|14.4|14.5|14.5|14.3|14.3|14.26|14.64|14.52|14.6|14.72|14.66|14.66|14.62|14.52|14.52|14.5|14.5|14.5|14.5|14.52|14.6|14.34|14.5|14.62|14.3|14.4|14.24|14.2|13.6|15|15.4|15.2|15.2|15.6|16.24|16.6|16.52|16.5
03449|17895|/equities/verneuil-participations|CACALL|10.9|11|11.1|11.8|12|12.2|12.4|12.4|12.8|12.7|12.5|12.5|12.3|11.9|12.05|11.85|11.85|11.95|11.95|12|11.9|11.9|11.9|11.75|11.75|11.65|11.65|11.7|11.7|11.7|11.65|11.65|11.6|11.6|11.7|11.65|11.75|11.75|11.4|11.4|11.7|11.7|11.65|11.65|11.45|11.25|11.65|11.1|10.4|10.9|11.65|11.65|11.55|11.55|11.6|11.65|11.65|11.6|11.6|11.5|11.45|10.65|10.35|10.45|10.55|10.55|10.45|10.25|10.15|10.2|10.3|10.3|10.3|10.1|10.1|10.15|10.3|10.4|10.2|10.3|10.3|10.25|10.1|10|10.05|10.15||10.3|10.45|10.25|10.3|10.4|10.3|10.45|10.45|10.45|10.4|10.35|10.35|10.35|10.35|||9.94|9.9|9.8|9.9|9.88|9.9|9.58|9.52|9.28|9.18|8.66|8.54|8.98|9.32|9.26|9.2|8.96|9.02|8.86|8.84|8.9|8.96|8.82|9.1|9.04|8.98|9.12|9.02|9.08|8.5|9|9.7|9.8|9.82|9.8|9.8|9.8|9.7|9.7|9.78|9.88|9.78|9.7|9.72|9.74|9.74|9.84|9.8|9.78|9.76|9.22|9.42|9.48|9.48|9.56|9.56|9.66|9.66|9.7|9.12|9.12|9.4|9.6|8.98|8.92|8.92|9.3|8.8|8.68|8.52|8.74|9.3|9.2||9.22|9.78|9.3|9.28|9.28|9.22|9.04|9.32|9.32|9.34|9.1|9.62|9.7|9.8|9.7|9.52|9.72|9.82|9.8|9.9|9.9|9.7|9.7|9.8|9.8|10.05|9.9|9.86|9.42|9.6|8.72|9.6|9.84|9.52|9.5|10.2|9.42|9.48|9.88|9.72|10.5|11|11.5|10.85|10.8|11|10.7|10.7|10.7|10.7|11|11|11.5|11.05|10.25|9.64|9.62|10.5|10.8|11.35|11|10.9|10.65|10.55|10.55|10.65|11.25|11.3|11|10.55|10.55|10.6|10.5|11|11
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.14|47.1
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP|8.73|9.1|9.025|9.125|9.11|8.92|8.73|8.61|8.655|8.68|8.73|8.71|8.72|8.87|8.63|8.37|8.655|8.975|9.16|9.315|9.59|9.665|9.66|9.63|9.685|9.79|9.65|9.75|9.625|9.38|9.48|9.53|9.705|9.865|9.68|9.555|9.465|9.48|9.47|9.735|9.86|9.88|9.7|9.68|9.65|9.58|9.68|9.76|9.84|9.95|9.955|10.13|10.2|10.29|10.34|10.26|10.39|10.38|10.43|10.58|10.62|10.62|10.4|10.18|10.02|11.43|11.55|11.31|11.22|11.27|11.53|11.33|11.18|11.06|10.92|10.87|10.91|10.88|11.04|11.11|11|11.05|10.77|10.63|10.64|10.73||10.69|10.68|10.42|10.49|10.51|10.42|10.6|10.78|10.9|10.86|10.86|10.86|10.98|10.93|||10.5|10.39|10.57|10.7|10.7|10.56|10.3|10.2|10.28|10.16|10.62|10.62|10.32|9.76|10.24|10.32|10.5|11.4|11.64|12.36|12.88|12.86|12.84|12.9|12.64|12.38|12.44|12.32|12.38|12.4|12.36|12.24|12.44|12.6|12.46|12.44|12.44|12.42|12.26|12.04|12.02|12.26|12.06|12.08|12.08|11.94|11.6|11.42|11.52|11.54|11.38|11.3|11.48|11.52|11.32|11.36|11.54|11.36|11.3|11.32|11.18|11.1|11.1|10.88|10.74|10.86|10.82|10.96|10.82|10.76|10.76|10.76|10.82||10.72|10.72|10.44|10.56|10.68|10.58|10.68|10.7|10.7|10.92|10.76|10.7|10.5|10.3|9.82|9.34|9.31|9.48|9.4518|9.9444|10.0174|10.0174|10.0357|10.1086|10.1086|9.9809|9.9444|9.9992|10.2546|10.3094|10.2181|9.9444|10.0357|9.8897|9.8897|9.9809|9.9627|9.9992|9.9444|9.762|9.5795|9.689|9.7072|9.6707|9.616|9.4518|9.5612|9.6707|9.4153|9.0868|8.9865|8.6763|8.6854|8.7584|8.95|9.0412|9.0777|9.1598|9.1963|8.6672|8.3752|8.7858|9.0412|9.2693|9.251|9.4335|9.762|9.7802|9.8349|9.7072|9.762|9.8167|9.8714|10.0357|10.1086
03452|17678|/equities/adc-siic|CACALL||0.0705|||0.06|0.0705||||||||||||||||0.0705|||0.0555|0.054|0.063||0.063|0.063|0.063||||||||0.075|||0.075||0.075||0.07|0.062||0.065|0.065|||0.065|||0.065||0.065|||0.065||||||0.065||||||||||||0.06||0.075||0.0605|0.065||||||0.0705|||||||0.065||||0.075|||||0.063|0.063|0.063|0.063|||||0.0645||||||0.074|0.063|||||0.066||||||||||0.065||||0.0665||0.0665||0.0655||0.066||0.07|0.0715|0.0705|||||0.0745||||||||||||||0.074||||||||||0.076||0.076||0.074||0.0745||0.0745||||0.074|||||0.073||0.08||||||||||||0.079||0.075|||||0.075|0.075||||0.0745||||||||0.07|0.07||0.07||||0.07|||0.0685|0.07||0.07|||||0.074|0.069|||
03453|17684|/equities/alpha-mos|CACALL|1.6459|1.8|1.6599|1.762|1.75|1.825|1.5946|1.76|1.6963|1.5863|1.69|1.7|1.73|1.731|1.731|1.6|1.5023|1.664|1.68|1.684|1.682|1.682|1.7|1.5769||1.6683|1.68|1.689|1.6599|1.666|1.789|1.5853|1.78|1.69|1.75|1.571|1.5005|1.5154|1.539|1.574|1.4352|1.514|1.502|1.521|1.49|1.3718|1.471|1.3634|1.4175|1.5713|1.6217|1.6637|1.6702|1.7252|1.83|1.936|1.935|1.8017|1.932|1.8035|1.8091|1.932|1.918|1.771|1.801|1.769|1.88|1.6347|1.739|1.761|1.849|1.82|1.86|1.81||1.6786|1.6786|1.908|1.729||1.6142|1.769|1.771|1.7252|1.869|1.715||1.661|1.663|1.548|1.83|1.7065|1.833|1.847|1.6954|1.948|1.9|1.904|1.7084|2.006|1.7746|||1.7065|1.811|1.8651|1.8651|1.8278|1.7812|1.956|2.02|2.025|1.8371|1.924|1.7774|1.7737|1.87|1.96|2|1.96|1.95|2|2.075|1.9397|2.18|2.1|1.99|2.05|2.08|1.949|1.9304|1.907|1.96|1.8651|2.07|2.05|1.9723|2.11|2.1|2.175|2.17|1.949|2.09|2.0189|2.145|2.07|1.9397|2.08|2.075|1.97|2.0702|2.215|2.1075|2.0563|2.0609|2.0516|2.1262|2.1448|2.1542|2.395|2.315|2.265|2.25|2.1448|2.1169|2.1029|2.305|2.27|2.315|2.3|2.25|2.245|2.29|2.1775|2.325|2.275||2.215|2.225|2.23|2.0516|2.0516|2.0516|2.29|2.1495|2.26|2.11|1.9397|2.2|2.04|2.085|2|1.8651|2|2.005|2.16|2.14|2.0236|2.125|2.205|2.2|2.1122|2.205|2.0096|1.977|2.15|1.8222|1.8595|1.8296|1.8977|1.988|1.9|1.872|1.946|1.7998|1.811|1.902|1.7177|2.4|2.385|2.375|2.38|2.225|2.1|1.9723|2.025|1.98|1.88|1.73|1.562|1.41|1.4268|1.3802|1.45|1.3802|1.46|1.518|1.3634|1.43|1.36|1.51|1.698|1.4921|1.702|1.5872|1.72|1.72|1.6058|1.75|1.75|1.77|1.6319
03454|17685|/equities/altamir-amboise|CACALL|24.4|26.8|27.2|27.2|27.1|27.1|27|27.1|27.1|27.1|27.3|27.2|27.1|27.1|27.1|27.3|27.4|27.4|27.4|27.5|27.5|27.5|27.5|27.5|27.4|27.5|27.5|27.5|27.7|27.7|27.7|27.6|27.7|27.5|27.7|28|27.7|27.7|27.5|27.5|27.9|27.9|27.5|27.5|27.6|27.7|27.5|27.5|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.6|27.5|27.5|27.5|27.5|27.3|27.3|27.3|27.3|27.3|27.3|26.9|27.1|27.8|27.6|27.6|27.6|27.6|27.6|27.7|27.8|27.8|27.4|27.7|27.7|27.6|27.3|27.6|27.6||27.5|27.8|27.9|27.8|27.9|28.2|28.1|27.6|27.8|27.8|27.9|28|28|27.8|||27.4|27.4|27.3|27.2|26.9|27.025|26.9|26.9|26.6|26.25|26.245|26|26.46|26.49|26.48|27|26.8|27|26.7|26.605|26.5|26.45|26|26.3|25.6|25.8|24.225|26.005|26|25.95|26|26.12|26.4|26.22|26.365|26.225|26.3|26.2|26.2|26.22|26.22|26.22|26.2|26.5|25.905|26.395|25.945|25.73|25|26.2|26.205|26.205|26.405|26.5|26.4|26.3|26.3|26.3|26.6|26.525|26.525|26.42|26.3|26.3|26.1|25.9|25.7|25|25.8|25.7|25.56|25.6|25.7||25.7|25.1|25.2|25.4|25.435|25.5|25.505|25.8|25.8|25.8|25.8|25.8|25.8|25.71|25.7|25.405|25.6|25.7|25.75|25.625|25.68|25.3|25.205|25.2|24.535|24.535|24.7|24.915|24.99|25.095|25.1|24.95|25.1|25.1|24.8|24.6|23.85|23.9|23.83|23.9|23.9|23.9|23.605|23.6|23.6|23.6|23.6|23.65|23.66|23.75|23.85|23.665|23.66|23.665|23.61|24|23.305|22.965|22.68|22.65|22.445|23.1|23.305|23.005|23.9|24.32|24.38|24.38|24.68|24.7|24.97|25.325|25.3|25.3|24.5
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP|87.4|86.6|86|86.1|84.8|83|82.9|82.8|85|84.3|84|85.2|84.6|82|81.7|82.1|81.5|81.3|81.5|79|78.9|84.3|100|104.4|102.2|101.8|101.6|101.6|102.2|102|101.2|101.4|102.4|103.4|103.2|101.4|101.4|101.6|102|102.4|102.4|101.2|99.3|99.3|98.9|98.6|100|101|101.4|102.4|103|103.2|102.8|102.4|102.4|101|106|119.2|119|118.6|118|118.8|118|117|115.4|116.4|117|115|115.6|115|115|113.8|114|115.2|116|117.6|116.2|116|117.6|115.2|116.4|118.2|117.6|117.2|117|117.6||118.8|118.8|117|116.4|117.4|118|119.2|119.6|120|118.6|117.8|116.8|116.8|115|||112.6|113.4|114.4|114.4|112.6|112|108.4|107.8|108.6|109.2|111.4|112.4|116.4|114.2|115.4|117|117.8|119.4|118.8|121.2|123|124.2|125|125.6|124.4|124.2|124.2|126.4|125.8|125.8|125.6|125.8|126.6|127|127|126.8|127|127|127.4|127|127.2|126.4|124.8|124.4|127.4|126|125.2|125|125.4|125.8|125.2|125.4|126.8|127|125.6|125.2|127.8|129.4|129|129.4|130|128.2|128|130|127.8|128|127.8|127.6|126.2|126.2|125.6|126.4|126.2||126|126.4|125.2|122.4|126.4|126.2|129.2|131.6|131|129.4|131.6|133|134|136|138.4|137|136|133.8|137.2|136.8|137.8|135.8|135.6|135.2|132.8|131|129.8|128.8|132|130.4|132.6|128.4|129|129.8|131.4|129.6|127.2|131.2|133.2|134.2|135.4|135.4|135.2|133.6|133|132.2|131|131.4|133.2|130|127.8|123.4|124.8|124.6|125.4|125.6|125.6|126.6|128.2|125.6|123.6|120.8|119|120.6|122.2|128.2|129.6|130|130|130.8|130|130.2|130|130.8|134
03456|17686|/equities/altareit|CACALL|535|535|525|520|535|535|535|535|535|535|535|535|535|535|535|535|535|530|530|530|540|540|540|575|575|575|575|575|575|575|575|580|565|565|565|565|565|565|565|565|565|565|565|565|565|560|560|575|575|575|575|575|560|570|570|570|570|570|570|570|570|575|575|575|575|575|575|575|575|575|575|575|575|560|575|575|575|565|565|565|565|565|565|565|565|550||575|575|575|575|575|575|575|575|545|590|590|590|590|590|||590|590|590|590|590|590|590|590|590|585|590|590|590|590|590|590|585|590|590|590|580|605|605|605|605|605|605|605|605|605|605|605|605|605|600|585|620|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|625|620|620|625|625|625|625|625||625|625|625|625|625|625|625|620|635|635|635|635|600|615|610|620|620|620|620|620|620|620|620|620|610|615|610|610|610|605|600|615|610|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|630|635|635|635|640|640|640|640|640|640|640|640|640|640|640|640
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP|127.2|126|124.2|124.9|125.1|126|125.4|125.3|125.5|126.8|127.4|129.1|129.9|130|129|128.8|131.1|131.6|132.1|131.8|130.6|130.6|130.5|139.4|138.3|137.3|138|138.2|138.6|138.5|136.4|135.8|138.5|139.3|136|134.8|133.8|134.2|134.2|137.8|140|140.3|142.7|142.2|139.5|137.2|136.7|138.3|140.7|142.9|146.8|148.2|147|146.2|150.5|148.8|144.7|142.3|142.4|143.9|144.6|147.1|149.2|149.8|148.5|150.7|153|151.4|150.1|151.8|157.9|159.2|158.6|157.4|155.4|155|156.7|156.5|154.8|153.7|152.6|154.2|152.2|151.1|152.8|152.5||153|150.4|142.9|145|147|145.6|146.2|148.2|147|146.7|148.3|147.2|145.8|146.3|||143.2|143.8|146|144.5|144.8|143.2|141.7|142.2|142.9|141.3|142.1|142.8|142|135|137.5|135.6|135|138.7|139.8|144.2|146.1|147.3|147.8|148.2|148.6|146|148|145.2|144|141.9|144.6|144.2|145.4|147.9|146.8|147.6|146.6|146.1|144.8|143.8|146.7|145.8|144.9|146.7|146.4|142.8|140.8|138.4|139.3|137.1|135.7|134.6|136.5|134.6|133.1|134|136.6|134.1|129.5|127.5|123.5|120.3|123.3|124.4|119|119.2|119.1|117.5|116.6|116.8|116.6|117.2|117.4||116.2|116.5|116.5|114.6|116.8|116.6|119.7|123.1|120.8|119.9|118.7|118.7|119.1|119.1|120.6|122|121|118.3|118.9|121.3|120.9|122.2|120.6|119.6|118.9|119.8|119|119.1|124.7|125.6|126.3|116.6|118|115.2|113.7|112.1|111.2|114.1|116.5|117.7|118.4|119.4|119.3|116.2|113.6|111.2|110.8|111.2|111|106.6|106.2|100.1|105.2|107|108.9|110.4|115.9|116|113.6|108.5|109.4|108.9|107.4|109.7|110.4|109.6|114.3|116.1|116.4|116.9|118.2|122.1|122.9|126|128
03458|943297|/equities/turenne-inv|CACALL|8.5|8.4|8.45|8.45|8.45|8.4|8.4|8.45|8.5|8.4|8.5|8.45|8.4|8.45|8.4|8.5|8.5|8.35|8.3|8.15|8.1|8.4|8.5|8.4|8.4|8.65|8.6|8.6|8.6|8.45|8.45|8.45|8.45|8.35|8.55|8.5|8.4|8.45|8.45|8.45|8.45|8.55|8.45|8.4|8.5|8.5|8.55|8.55|8.5|8.65|8.6|8.7|8.6|8.5|8.55|8.55|8.5|8.4|8.4|8.6|8.7|8.7|8.5|8.6|8.65|8.65|8.65|8.7|8.65|8.7|8.8|8.75|8.75|8.75|8.7|8.75|8.75|8.65|8.85|8.75|8.75|8.7|8.7|8.7|8.6|8.3||8.1|8.7|8.4|8.5|8.2|8.8|8.75|8.9|8.85|8.85|8.85|8.85|8.85|8.85|||8.85|8.75|8.7|8.8|8.66|8.68|8.68|8.54|8.5|8.42|8.36|8.36|8.26|8.26|8.26|8.18|8.26|8.36|8.4|8.64|8.66|8.66|8.24|8.1|8|8|8|7.8|7.8|7.8|7.8|7.8|7.88|7.88||7.8|7.8|7.8|7.82|7.54|7.54|7.52|7.52|7.5|7.54|7.52|7.3|7.16|7.2|7.16|7.22|7.22|7.16|7.22||7.2||7.14|7.22|7.14|7.2|7.12|7.2|7.2|7.2|7.24|7.26|7.28|7.48|7.4|7.24|7.22|7.2||7.22|7.2|7.1|7.18|7.08|7.22|7.04|7.1|7|6.9|7.16|7.24|7.24|7.18||7.16|7.26|7.16|7.26|7.14|7.24|7.2|7.2|7.2|7.14|7.1|7.12|7.1|7.1|7.02|7.02|6.88|7|7|7|6.98|6.18|6.16|6.14|6.14|6.16|6.16|6.14|6.22|6.14|6.16|6.16|6.14|6.16|6.16|6.14|6.38|6.36|6.38|6.38|6.38|6.32|6.38|6.32|6.34|6.34|6.2|6.26|6.26|6.36|6.36|6.34|6.34|6.34|6.3|6.44|6.46|6.44|6.48|6.42
03459|955666|/equities/amplitude-surgical-sas|CACALL|3.44|3.46|3.5|3.5|3.5|3.5|3.48|3.48|3.48|3.5|3.5|3.5|3.52|3.52||3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.42|3.46|3.38|3.38|3.38|3.38|3.36|3.38|3.36|3.36|3.32|3.3|3.32|3.34|3.32|3.34|3.32|3.32|3.32|3.32|3.32|3.32|3.32|3.28|3.36|3.34|3.36|3.36|3.36|3.36|3.36|3.36|3.34|3.34|3.36|3.34|3.34|3.34|3.3|3.3|3.36|3.34|3.34|3.34|3.34|3.38|3.34|3.36|3.32|3.32|3.32|3.3|3.34|3.38|3.38|3.38|3.38|3.36|3.36|3.34|3.4||3.38|3.38|3.38|3.36|3.36|3.24|3.2|3.2|3.2|3.2|3.22|3.22|3.2|3.2|||3.16|3.1|3.1|3.06|3.06|3.03|3.08|3.08|3.06|3.06|3.1|3.1|3.04|3.04|3.03|3.08|3.1|3.1|3.13|3.13|3.16|3.12|3.12|3.2|3.22|3.1|3.12|3.09|3.08|3.14|3.02|3|3.04|3.05|3|3.05|3.02|3.05|3.14|3.26|3.2|3.15|3.23|3.26|3.26|3.2|3.23|3.26|3.29|3.26|3.29|3.2|3.2|3.14|3.07|3.07|3.14|3.2|3.2|3.18|3.18|3.18|3.18|3.12|3.2|3.18|3.18|3.21|3.27|3.04|3.06|3.06|3.09||3.11|3.01|3.06|3.02|3.01|3.03|3.12|2.92|2.88|3.02|3|3.03|2.94|2.99|2.99|2.94|2.94|2.98|2.97|2.97|3.12|3.06|2.91|3.08|3.02|2.93|2.94|2.94|2.94|2.94|2.98|3|2.96|2.96|3.06|3.04|3.05|3.05|3.05|3.04|3.04|2.98|2.98|3.02|3.01|3.05|2.98|2.98|2.94|2.95|2.82|2.85|2.85|2.85|2.85|2.85|2.86|2.75|2.77|2.74|2.84|2.84|2.83|2.97|2.97|3|3.02|3.03|3.07|3.09|2.95|2.95|2.95|2.94|2.94
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE|53.7|53.25|52.6|52.9|52.65|52.65|52.05|51.35|52.3|52.75|53.2|53.45|53.5|54.2|53.85|52.95|54.1|53.55|52.85|53.4|55|55.8|57.1|57.15|57|57.2|56.8|56.8|56.95|56.45|55.4|55.05|55.6|54.9|54.6|53.95|53.25|52.7|52.55|53.85|54.25|54.2|54.05|53.6|53.2|52.35|51.55|51.95|52.3|52.85|53.1|54.25|54.3|53.9|53.8|53.05|53.6|53.85|53.3|54|53.8|54.05|53.2|52.45|52.05|55.8|56.25|55.3|55.15|55.55|57.95|57.35|61.7|61.1|60.1|60.75|61.4|60.7|59.6|59.25|59.55|59.8|58.95|58.45|58.45|58.55||57.75|57.5|57.7|57.9|58.95|58.3|59|58.85|58.75|58.4|58.9|58.1|58.1|58.1|||57.05|56.6|57.5|57.65|56.9|56.9|55.75|55.1|55.4|54.6|56.2|56.55|55.3|52.2|53.7|54|53.9|56.15|56.15|59.7|61.55|61.6|62.3|62.5|62.1|61.4|61.9|61.55|61.45|61.3|61.5|60.35|61.45|62.75|62.05|62.35|62.9|63.05|62.4|61.75|62.95|62.1|61.05|62|62.65|61|60.05|59.75|60.25|60.4|60.3|59.85|60.2|60.1|59.55|59.5|60.65|60.35|60.2|58.95|58.6|57.35|57.2|57.25|56|55.15|54.6|54.1|53.45|52.95|52.45|52.65|52.7||52.3|52.05|52|51.25|51.7|50.3|52.9|54.35|53.55|53.3|53.75|53.6|53.95|53.7|54.25|53.5|53.8|52.65|52.55|52.65|52.7|52.5|51.85|52.35|53.95|53|52.35|52.7|54.05|54.35|53.4|50.65|51.15|49.7|49.12|48.34|47.28|49.08|48.32|47.08|45.7|46.5|46.76|45.84|44.9|44.08|44.02|44.1|44.84|43.06|42.58|40.62|40.52|41.18|41.96|42.5|43.34|43.9|43.94|41.16|41.6|41.08|41.9|43.44|44|44.64|46.4|46.54|47.16|47.56|48.84|49.8|49.78|51.35|52.15
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP|25.46|25.37|25.09|24.95|25.15|25.36|25.39|25.3|26.22|26.47|26.69|26.98|27.16|27.46|27.3|26.96|27.16|27.13|26.91|26.72|28.18|28.3|28.21|27.91|29.15|29.38|28.74|28.63|28.86|28.77|28.55|28.79|29.28|29.1|28.57|28.17|27.43|27.63|27.31|28.7|29.17|28.54|28.16|29.85|29.72|30.88|31.03|31.04|30.86|31.6|31.32|32.74|32.9|32.63|32.65|32.08|31.46|31.64|31.94|31.63|31.53|31.9|31.16|30.53|30.57|32.03|32.54|32.08|31.42|31.47|32.3|32.28|33.05|33.09|32.09|32.15|32.76|32.1|33.37|33.5|33.74|33.69|32.76|32.36|31.8|32.85||32.7|32.23|31.5|31.09|31.7|32.14|32.1|32.24|32.54|32.71|32.29|31.78|31.44|31.44|||30.8|30.83|32.04|32.54|34.14|33.59|32.8|32.45|31.76|31.57|32.47|32.75|33.2|31.19|32.27|31.35|32.88|34.49|34.12|35.27|36.86|37.27|37.47|37.18|37.51|37.08|37.2|36.67|36.77|36.26|36.41|35.76|37.28|37.29|36.57|36.32|35.08|33.9|33.36|33.46|35.67|35.67|35.3|35.19|35.57|35.81|35.78|35.92|36.26|36.33|35.92|35.65|35.46|35.32|34.73|34.25|34.44|34.37|33.86|33.8|33.2|32.58|32.3|32.36|31.35|31.45|30.87|30.33|29.89|29.49|29.44|29.58|29.57||29.28|29.11|28.62|27.8|28|27.72|28.56|29.02|29.68|29.26|29.77|29.65|29.53|29.75|29.94|29.28|29.62|29.41|28.86|28.44|28.6|28.69|28.53|28.53|28.1|28.59|28.44|28.55|28.73|29.08|29.4|27.87|27.69|27.99|27.82|26.6|25.32|25.98|26.63|26.08|26.12|26.04|26.37|25.85|25.8|25.27|24.93|25.13|25|24.89|24.85|24.46|24.68|25|24.64|24.57|25.1|25.28|25.69|23.84|24.09|23.55|23.63|24.56|23.77|24.33|25.4|25.3|25.4|25.41|25.05|25.42|25.01|25.61|26.97
03462|1174451|/equities/aramis|CACALL|3.92|3.9|3.96|3.96|4|4.03|3.925|4.015|4.08|4.105|4.125|4.22|4.12|4.1|4.04|4.04|4.1|4.22|4.25|4.2|4.43|4.735|4.7|4.91|4.955|4.965|4.98|4.905|4.965|5.07|5.1|5.58|5.55|5.55|5.56|5.56|5.27|5.18|5.2|5.29|5.28|5.04|4.905|4.94|4.775|4.65|4.66|4.705|4.735|4.8|4.99|4.99|4.845|4.81|4.705|5.04|5.28|5.28|5.18|5.25|5.41|5.42|5.57|5.41|5.12|5.25|5.27|4.89|4.595|4.31|4.48|4.56|4.54|4.55|4.475|4.43|4.38|4.38|4.345|4.205|4.14|4.175|4.1|4.035|4.075|3.965||3.985|4.035|3.9|3.9|3.93|4.075|3.995|3.985|4.045|4.1|4.05|3.92|3.875|3.875|||3.78|3.81|3.8|3.67|3.602|3.124|2.812|2.756|2.778|2.7|2.558|2.642|2.644|2.62|2.682|2.782|2.88|3.002|2.962|3.26|3.406|3.342|3.36|3.47|3.474|3.4|3.4|3.65|3.742|3.76|3.762|3.75|3.752|3.82|3.824|3.988|4.016|4.044|4.05|4.06|4.08|4.054|4.03|4.122|4.132|4.24|4.216|4.202|4.236|4.35|4.24|4.12|4.19|4.168|4.15|4.1|4.11|4.12|4.172|4.23|4.274|4.22|4.122|4.18|4.08|4.166|4.216|4.172|4.22|4.124|4.052|4.02|3.96||3.988|4.07|4.148|4.11|4.16|4.198|4.224|4.282|4.272|4.3|4.4|4.24|4.39|4.384|4.464|4.148|4.6|4.532|4.614|4.5|4.564|4.52|4.39|4.38|4.45|4.51|4.708|4.712|4.85|4.822|4.63|4.594|4.64|4.676|4.63|4.58|4.652|4.64|4.714|4.498|4.492|4.5|4.282|4.262|4.208|4.12|4.1|4.11|4.192|4.09|4.108|4|3.94|4.06|4.176|4.276|4.38|4.232|4.16|4.036|4.24|4.262|4.45|4.4|4.4|4.528|4.82|5.05|4.758|4.81|5.065|5.135|5.085|5.14|5.205
03463|17633|/equities/argan-sa|CACALL|74.2|73.9|73.3|73|71.3|70.2|69.8|71|71.6|71.2|70.9|70.6|70.6|70.5|69.5|68.4|68.2|66.9|66.9|66.7|67.2|67|67.2|67.8|68|68.1|68.2|68.2|69|69.6|69.8|70.4|71|71.6|70.4|69.9|69.6|69.1|69.3|71.1|70|68.4|67.1|66.8|67.3|67.1|66.9|68|68.3|68.7|70.5|70.9|70.3|70.1|70.3|70.3|71|71.9|71.7|72|71.7|72|70.5|69.5|70|70.6|71|70.3|70.5|72.6|72.6|71.6|71|71.7|71.7|72.5|71.6|71.5|71|70|70|71|69.7|68.7|68.4|69.2||69.3|68.7|68.5|68.3|68.1|67.9|68.2|67.6|69.1|68.9|68.7|68.1|67.2|67|||66.8|66.7|68.8|69|67.9|67.6|68.2|68.1|70.3|70.5|72|72.6|73.7|73.6|77|80|79.7|79.9|78.9|79.7|80.7|81.2|83|84.5|84.1|84.5|82.3|82.3|81|81.4|80.5|78.2|79.8|81.8|80.7|80.8|81.1|82.2|82.5|82.9|80.9|80.4|79.9|80.9|80.4|77.1|76.3|77.9|78.8|79|79.2|79.1|79.5|77.4|76.1|77.9|79.1|79.1|79.6|79.3|78.8|77|77|79.1|79.7|80.7|80.3|77.3|76|75|74|73.5|73.7||73.7|73.7|74.1|72.3|73.5|73.3|77.2|77.8|77.4|77.3|77.5|75.6|76.4|77.6|77.9|76.4|77.4|76.2|76.7|78.2|78.2|77.4|76.6|78.9|79.5|78.7|77.3|77.3|79.5|79.6|81.5|76.2|76.8|76.8|77.4|76.9|76.3|76.9|76.2|75.9|75.4|74.8|74.5|71.6|69.4|70|70.8|71.2|72.9|70.9|69.6|68.1|72|72.9|74.2|73.6|73.4|73.2|78.1|76.3|75.9|74.8|73.7|75.2|77|78.7|80.1|80.5|80.5|84.3|84|84.2|84.8|86|87.5
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE|95.3|93.88|93.32|92.56|93.92|94.84|94.76|94.46|96.24|96.38|96.6|96.6|96.76|96.4|96.34|95.1|95.84|95.78|95.82|94.8|95.98|97.42|93.94|93.82|92.9|92.76|91.96|92.18|92.42|91.66|89.4|90.22|91.34|90.72|89.58|88.22|87.54|86.04|85.42|85.8|86.94|86.72|85.14|84.5|80.7|81.38|79.8|79.1|78.92|78.66|78.5|82.12|83.64|83.48|84.66|83.44|82.98|83.12|83.9|83.14|82.82|83.54|83.08|81.46|80.16|83.7|84.92|83.82|84.08|85.76|86.82|86.72|86.86|85.8|83.14|84.14|84.54|87|87.4|87.86|87.22|87|84.4|84.34|87.48|87.7||86.64|85.56|86.22|87.38|88.36|88.26|88.82|89.46|90.1|89.18|88.84|88.36|88.68|88.76|||87.32|87.96|90.2|89.36|89.9|89.6|87.88|86.88|87.08|85.46|88.68|90.22|90.42|86.3|87.84|87.66|88.16|90.54|91.28|94.18|96.18|95.58|96.46|98.22|98.42|94.54|95.74|94.72|95.18|94.54|92.82|93.4|94.36|94.1|92.32|92.24|91|91.02|91.5|90.54|93.26|93.48|93.44|94.36|95.26|93.3|92.56|91.52|91.54|91.2|90.3|90.84|91.18|91.08|91.2|91|92.02|91.7|90.82|90.74|88.92|87.44|88.36|89.86|88.08|88.9|88.44|87.2|84.42|83.88|84.48|84.92|85.46||83.82|84.18|84.56|83.22|83.6|83.08|83.54|85|83.96|82.96|83.1|83.88|85.04|84.6|84.98|83.44|83.76|83.24|83.46|84.34|84.96|84.48|83.68|84.22|83.58|84.8|84.58|84.36|87.52|90.78|88.76|82.8|83.28|82.86|82.96|80.96|78.66|79.88|80.46|79.68|78.06|78.76|79|77.3|77.34|76.44|76.98|77.5|77.22|74.18|74.74|71.74|71.76|71.9|73.42|73.8|76.06|77|77.92|73.3|72.4|71.2|71.16|72.78|73.98|74.2|75.5|76.98|77.9|77.72|77.86|80.52|82.42|85.46|86.54
03465|17662|/equities/medea|CACALL|20.2|20.4|20.6|20.2|20|20|20|20|20|20|20|20|20.2|20.8|20.8|20.8|20.8|20.8|21|21|20.8|20.4|20.4|20.4|20.4|20.6|20.8|20.8|20.8|20.8|20.8|20.8|20.8|20.6|20.8|20.8|20.4|20.8|20.8|21|20.6|19.9|19.8|19.6|19.7|19.3|19.3|19.3|18.7|19|19.7|19.8|23|23|23|23|23|23.4|23.6|24|24|24.2|23.2|22.6|22|22.2|22|22|22|22|21.6|21.8|21.8|21.8|21.8|21.8|21.6|21.6|21.8|21.8|21.8|21.8|21.8|19|20.2|21||20.8|20.8|20.8|20.6|22|22.2|22.2|22.2|22.4|22.2|22.2|22.2|22.4|22.4|||22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.4|22.2|22.2|22.2|22.4|22.6|22.6|22.6|22.6|22.6|22.6|22.8|22.8|23|23|23|23|23.2|23.4|23.4|23.4|23.6|23.8|23.4|23.2|23|22.8|22.8|22.8|23.8|23.8|23.6|23.8|23.8|24.2|24.2|24.2|24|24|24.2|24|24.2|24.2|23.6|23.2|23|22.2|22.2|22.2|22.2|22.4|23|22.8|22.8|23|22.8|22.8|23.2|23.6|23.8|23.6|23.6|23.8|23.8|24||24|23.8|23.8|23.8|24|24|24|24|24|24.6|24.2|24|25|24.8|24.8|24.6|24.6|24.6|24.6|24.6|24.8|24.8|25|24.8|24.6|24.2|25|25.2|24.4|24.8|24.2|24.4|23.6|22|22|22|22|21.8|21|20.8|20.8|18.8|19.2|19.3|19.3|18.8|18.3|18.1|17.5|17.5|17.4|16.3|16.2|16.2|16.2|16.5|16.5|16.7|16.1|13.7|13.5|14.9|14.5|16.2|16.2|16.2|17.5|17.2|19.6|19.6|19.6|19.6|19.6|19.6|19.7
03466|32437|/equities/artprice.com-sa|CACALL|6.5|6.51|6.52|6.52|6.55|6.51|6.51|6.67|6.74|6.41|6.32|6.28|6.3|6.3|6.35|6.33|6.36|6.39|6.31|6.37|6.44|6.66|6.74|6.84|6.75|6.76|6.75|6.78|6.8|6.8|6.83|6.82|6.86|6.78|6.74|6.64|6.66|6.66|6.7|6.9|6.76|7|7|6.9|6.88|6.82|6.8|6.82|7.03|7.05|7.07|7.02|7.35|7.11|6.82|6.57|6.45|6.55|6.45|6.6|6.61|6.6|6.61|6.6|6.56|6.54|6.66|6.72|6.7|6.76|6.77|6.81|6.62|6.88|6.95|6.96|6.62|6.56|6.75|6.75|6.77|6.65|6.21|6.01|6|6||6.1|6.11|6.12|6.21|6.15|6.2|6.28|6.25|6.31|6.32|6.2|5.99|6.05|6.08|||6.16|6.16|6.19|6.21|6.16|6.17|6.16|6.15|6.16|6.16|6|6.05|6.05|5.92|6.05|6.07|5.95|6.23|6.25|6.3|6.43|6.43|6.51|6.5|6.6|6.56|6.55|6.57|6.44|6.4|6.49|6.64|6.6|7.3|7.31|7.33|7.31|7.34|7.31|7.38|7.41|7.35|7.31|7.3|7.4|7.32|7.22|7.22|7.36|7.36|7.38|7.3|7.29|7.46|7.26|7.51|7.85|7.89|7.44|7.26|7.24|7.25|7.26|7.23|7.21|7.3|7.34|7.2|7|6.97|7.1|7.3|7.31||7.2|7.3|7.26|7.22|7.29|7.54|7.65|7.61|8.13|7.48|7.52|7.67|7.98|7.92|8.14|8.21|7.91|7.68|7.67|7.5|6.99|6.83|6.7|6.71|6.93|7.15|7.33|6.95|6.78|7|6.9|6.42|6.29|6.01|6|6|6|6|5.99|6.12|6.23|6.13|5.97|5.97|5.97|5.91|5.66|5.83|5.93|5.91|6|5.91|5.89|5.8|5.8|5.92|5.89|5.91|5.87|5.64|5.84|5.78|5.8|5.67|5.6|5.73|5.87|5.8|6.31|6.36|6.42|6.52|6.34|6.61|6.52
03467|17792|/equities/ind-financ-artois|CACALL|||4940|4860|4860|4840||4820|4820|4840|4880|4940|4900|5000||5000|5000|5050|5000|5000|5050|||5050||5050|5100|5050||||||5050|5050||5000||5050||5000||4980|4900|4900|||||||4960|4960||4940|5000|5000|4940|4880|4780|4560|4800||||4780||4820|4820|||4880|||||5000||||5000|||5050|5000|5000|||5100|5150||5100|5150|5150|5200|4920|4900|4900|4900|4920|4920||||5000||5000||4980||4980||4980|5100|4960|||||5200|||||5150|||||5000||5150|4940||4940|4940|||5150||||||5150|5000||4920||||||5100|5100|||5000||5250|5350|5350|5400|5400|5200|5000|5150|4980|4980|4900|4840|4780|4740|4660||4660||4800|4800||4600|||||||||4660|4640|4640||4960|4600||4600|4600|4600|4560|4600||4600|||||4600||4600|||4400|4400||4600|4460|4580|4600|||4660|4360||||4400||4380|||4400||||||4380||4400||||4420||||||||4440
03468|978752|/equities/asit-biotech-sa|CACALL|5.104|5.104|5.104||||5.104|4.928|5.104|5.28|5.28|5.28|5.104|4.928|5.28|5.28|5.28|5.28|5.28|5.28|5.28|5.28|5.28|5.28|5.28|5.456|5.456|5.456|5.456|5.456|5.456|5.632|5.456|5.632|5.632|5.632|5.632|5.632|5.632|5.632|5.632|5.632|5.632|5.632|5.808|5.632|5.808|5.632|5.456|5.984|5.632|5.456|5.984|6.16|6.16|6.336|6.336|6.336|5.632|6.864|6.864|6.688|7.04||7.04|7.04|7.04|7.04|7.04|7.392|7.216|7.04|7.392|7.216|7.216|7.216|7.04|7.216|7.216|7.216|7.744|7.392|7.216|7.216|7.392|7.392||7.392|7.392|7.744|7.744|8.096|7.92|7.744|7.744|7.92|7.744|8.272|8.096|8.448|8.096|||8.272|8.272|8.096|7.744|8.7296|9.0112|8.7296|7.9552|7.744|8.5184|7.04|8.1664|8.1664|8.096|8.8704|9.152|8.8|10.9824|10.8416|11.4048|11.6864|11.6864|11.264|11.264|10.9824|10.8416|10.9824|10.56|11.7568|11.264|9.152|9.3632|9.2224|8.5184|8.8|8.8|8.8|8.8704|8.8|8.9408|8.8|8.9408|8.8|9.2928|9.7856|10.208|10.56|10.56|10.9824|10.9824|11.264|11.264|10.912|11.264|11.968|11.4048|13.5168|14.432|14.432|13.376|14.432|14.5024|15.0656|15.488|14.432|17.6704|17.6704|17.6704|17.6|18.5856|18.0928|18.9376|22.88||24.64|25.696|23.232||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03469|7111|/equities/assytem|CACALL|44.5|44.4|44.5|44.6|45.2|45.1|45.1|45.1|45|44.2|44.4|44.3|44.1|44.6|44.9|44.9|44.6|44.7|44.7|45.4|45|45.3|45.8|45.9|45.5|45.2|45.6|45.8|45.7|45.8|45.7|45.7|46.3|45.8|45.6|45.7|45.9|45.9|46|47.4|48.3|47.2|46|45.1|43.7|43.1|43.4|43.7|43.7|45.3|45.5|45.6|46.1|46.4|46.4|46.1|45.3|45.3|45.1|45.1|45.3|46.8|45.4|44.5|44.5|45.1|45.1|44.6|44.7|44.4|44.6|45.2|45.2|44.9|44.3|44.4|44.6|44.2|43.7|42.7|42.7|42.7|42.1|42.1|42.8|43||43|42.6|42.9|43.7|44.6|44.5|44.6|44.1|44.1|44.2|44.1|44|43|42.7|||41.9|41.8|42.6|42.2|42.9|43.2|42.6|41.5|41.2|42|43.8|42.9|42.4|41.9|42.5|42|41.8|41.8|42.3|43|43.4|43.4|43.3|43.4|43.7|43.7|43.8|43.7|43|42.9|43.9|44.2|43.5|45.6|43.9|43|42.7|42.5|42.4|41.2|40.8|40.5|41.4|41.6|41.7|42.7|43|43.2|43.3|43.9|44|43.4|43.2|43|42.7|43.4|43.9|43.7|43.2|43|43.4|42.1|44.6|43.2|42|42|42|40.9|40.7|40.6|40|39.3|39.7||39.3|39.4|39.1|39|39.5|39|39|39|39|38.7|38.7|38.8|38.9|39|39|38.7|38.5|38.8|39.6|39.7|39.4|39.2|38.6|38.5|38.4|38.3|38.1|39.2|39.1|39.2|38.5|38.1|37.8|37.3|37|36.8|36.7|36.6|37|36.8|36.9|36.4|36.5|36.8|36.6|36.3|36.2|35.9|35.5|35.8|35.6|34.5|34.5|34.5|34.5|35.1|34.7|34.4|35.2|34|35|36.9|37.6|38.1|38.5|39|39.5|39.8|39.7|38.7|38.7|39.5|38.7|38.9|38.2
03470|13160|/equities/atari|CACALL|0.134|0.134|0.1318|0.1318|0.1316|0.1316|0.1318|0.132|0.132|0.1336|0.1326|0.1322|0.1324|0.1332|0.133|0.134|0.1332|0.1336|0.135|0.1342|0.1334|0.1358|0.1338|0.1364|0.134|0.1326|0.1324|0.1338|0.1334|0.1326|0.1324|0.1326|0.1326|0.1324|0.135|0.133|0.138|0.1408|0.14|0.1414|0.1382|0.1378|0.1366|0.1362|0.136|0.136|0.1394|0.1428|0.1482|0.1482|0.1472|0.1468|0.141|0.1426|0.1412|0.146|0.1388|0.1386|0.138|0.1366|0.137|0.1352|0.1366|0.13|0.123|0.1242|0.1202|0.1226|0.125|0.126|0.129|0.1282|0.1278|0.126|0.1254|0.1282|0.1312|0.1312|0.1312|0.1304|0.131|0.1304|0.13|0.13|0.126|0.1222||0.1204|0.1184|0.118|0.119|0.1194|0.1214|0.1218|0.122|0.122|0.118|0.115|0.1152|0.1152|0.1156|||0.116|0.113|0.115|0.1162|0.1154|0.1141|0.118|0.12|0.12|0.1176|0.106|0.1316|0.132|0.1331|0.1313|0.1313|0.1336|0.1335|0.133|0.1382|0.1375|0.1377|0.1376|0.141|0.1502|0.15|0.15|0.15|0.1502|0.1523|0.1523|0.1531|0.1533|0.153|0.1543|0.1541|0.155|0.153|0.153|0.1616|0.1701|0.1726|0.1732|0.172|0.1698|0.172|0.1705|0.1711|0.1728|0.177|0.1791|0.184|0.1856|0.1883|0.1886|0.1885|0.1885|0.1885|0.1881|0.188|0.188|0.1881|0.1881|0.1885|0.1881|0.188|0.187|0.1875|0.1866|0.1855|0.186|0.186|0.186||0.1855|0.181|0.1902|0.1901|0.19|0.195|0.196|0.1988|0.2|0.207|0.205|0.206|0.206|0.206|0.2312|0.228|0.2174|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.1901|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|||||0.1301|0.1299|0.1279|0.1278|0.1321|0.132|0.1313|0.1313|0.1304
03471|943371|/equities/ateme|CACALL|8.8|8.78|8.6|8.52|8.4|8.8|8.8|8.94|9|9|9.1|9.2|9.24|9.22|9.22|9.22|9.22|9.24|9.22|9.32|9.3|9.42|9.5|9.44|9.48|9.48|9.46|9.4|9.5|9.36|9.2|9.26|9.3|9.2|9.42|9.4|9.4|9.32|9.4|9.5|9.5|9|9.56|9.5|9.5|9.4|9.72|9.52|9.62|9.8|9.82|9.78|9.7|9.74|10|9.92|10|9.98|9.88|9.78|9.82|9.82|9.9|9.72|9.8|9.5|9.82|9.8|9.74|9.62|9.7|9.7|9.62|9.7|9.74|9.66|9.86|10.2|10.05|9.6|8.86|8.76|8.84|8.86|8.8|8.72||8.92|8.68|8.48|8.42|8.4|8.7|8.68|8.86|8.68|8.5|8.78|8.84|8.92|8.48|||8.42|8.32|8.28|8.38|8.37|8.83|8.8|8.78|8.78|8.78|8.89|8.93|8.93|8.9|8.9|8.8|8.78|8.99|9|9|9|9|9.01|9|9.1|9.05|8.92|8.83|8.98|9|8.82|8.99|9|9.06|9.08|9.1|9|9|9.28|9.32|9.31|9.32|9.33|9.35|9.32|9.3|9.3|9.26|9.3|9.65|10.2|10.2|10.22|10.1|9.95|10|10.02|10.02|10.16|10|10.02|10.04|10.06|10.04|9.9|10.04|9.9|9.98|10.1|10.42|10.08|9.6|9.54||9.54|9.65|9.75|9.62|9.8|9.6|9.56|9.73|9.81|9.61|9.9|9.8|9.85|10.06|10.32|10.36|10.32|10.4|10.36|10.4|10.5|10.4|10.5|10.44|10.6|10.62|10.82|10.86|11.22|11.2|11.2|11.2|11.66|11.8|11.5|11.56|11.5|11.7|11.46|11.5|11.5|11.58|12|11.8|12|11.8|11.82|11.7|11.96|11.5|11.7|11.44|11.3|11.54|11.4|11.02|11.84|11.84|12.02|12.1|12.9|12.92|12.6|12.8|12.66|12.56|12.56|12.6|12.6|12.78|12.4|12.2|12.3|12|12.2
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE|511.7095|497.0001|485.708|498.1887|506.955|506.0635|506.6578|493.7313|480.5077|482.5878|479.9134|494.7714|520.1786|515.5726|523.1502|532.8079|557.175|535.7795|532.6593|550.4889|668.61|681.5365|823.1332|1073.1191|1057.8896|1041.5458|1058.6324|1053.4323|1051.9464|1071.2618|1059.004|1051.9464|1060.1183|1061.6041|1064.9471|1057.5182|1036.3455|1009.2296|1001.0578|1026.3164|981.3709|980.9995|969.1131|970.2274|940.5114|917.4815|929.3679|950.5406|967.9987|980.628|979.1422|1012.2012|1018.5159|1009.2296|1008.1153|999.572|972.0847|1043.0316|1016.2872|1011.8298|1064.2043|1081.6624|1042.2887|1010.7155|992.5144|995.486|1008.4868|1019.2588|953.1407|957.5981|961.684|958.7124|966.8844|954.6265|940.5114|933.0824|930.8537|912.6526|924.1676|918.2244|910.0525|929.3679|907.0809|878.8507|902.2521|921.9389||868.4501|826.4763|793.0457|789.3312|811.6182|813.4755|816.4471|842.8201|850.9919|832.048|825.7333|803.8178|806.418|824.2476|||795.6459|823.5046|843.9344|839.477|813.1041|787.474|777.0734|940.5114|920.4531|972.4561|1000.6863|1009.2296|979.1422|900.3948|965.0271|999.572|998.4576|1049.3463|1024.0876|1081.291|1105.4352|1116.2072|1102.092|1077.9479|1032.631|1014.0585|1040.4315|976.9135|933.0824|928.9964|962.0555|933.4538|953.1407|1004.4008|970.9703|932.711|866.9643|876.2505|872.9075|875.5077|917.1101|913.0241|889.2513|903.3664|936.054|926.3963|889.9942|868.8216|869.5644|868.0787|859.1639|848.0204|867.3357|895.9374|872.5361|866.2214|926.0249|939.3971|946.4546|944.2259|918.9673|833.9053|832.048|820.9045|790.4456|829.0764|808.2752|772.616|696.9888|665.6384|648.9974|658.2094|664.3012||664.4498|662.964|659.6952|638.894|626.2647|632.8022|645.1344|698.4746|703.3777|694.1658|696.8402|700.2575|701.8919|714.967|745.8716|758.5009|762.5869|742.6028|757.3866|773.3589|800.8462|792.6743|772.9874|745.1287|752.5577|771.5017|791.1885|788.2169|828.705|825.7333|772.616|711.401|713.7783|714.2241|684.5081|685.251|678.862|704.2692|718.0871|727.8934|710.2124|736.2139|694.4629|655.2378|730.5679|647.8088|635.1795|642.7571|657.4665|639.6369|622.8474|593.2799|591.0512|597.2916|603.3834|625.9675|636.3681|642.7571|659.2495|591.3484|596.5487|543.3571|550.7861|563.1182|531.9164|537.8596|575.8961|600.2632|606.9493|601.0061|609.4752|647.2145|669.2043|676.7819|694.1658
03473|17690|/equities/aubay|CACALL|41.65|41.65|41.25|41.35|41.5|41|40.95|41.1|41.4|40.85|41|41.15|41.2|41.9|42.05|41.8|41.5|41.05|40.8|41.55|42.15|42.65|42.3|42.2|41.95|43.7|43.6|43.75|46.45|46.5|46.25|45.9|46.45|46|45.8|46|45|44.95|44.75|46.5|46.5|45.25|46.5|45.75|43.65|43.6|44.6|45.05|45.45|46.2|46.5|46.5|47.1|47.6|48|48|46.8|46.1|46.25|46.5|46.3|46.45|46.25|46|45.3|44.6|44.5|43.6|43.35|43.6|44.8|44|43.7|44|43.35|43.5|43.95|43.9|44|43.95|43.9|44.25|43.75|43.85|43.95|44.4||43.3|42.95|43.35|43.7|43.55|44.45|45.15|46.4|46.6|46.9|46.8|46.75|46.6|46.6|||46.65|46.85|47.25|47.15|47.2|47.05|46.35|46.4|46.55|47.3|44.2|45.2|45.6|44.15|45.75|45.3|45.1|47.25|47.3|48.2|48.6|48.1|48.7|48.75|48.65|48.55|48.5|48.65|49.35|49.35|49.9|49.6|50|50.7|50.2|50.1|50.4|50|51.3|50.7|50.4|49.95|49.45|49.3|49.2|48.1|47.35|47.25|48.1|49.85|50.6|50.7|51.1|51|51.2|50.9|51.3|50.9|51.7|50.4|49.7|49.05|49.4|49.25|48.1|48.7|49.8|49.25|48.5|48.4|49.2|48.45|48.4||48.1|48.15|46.55|46.7|47.2|47.15|47.75|48.75|47.75|47.45|46.9|46.2|45.3|46.4|47.75|48.2|48.3|48.3|49.45|49.1|48.45|48|46.6|46.25|46.65|46.8|45.7|45.5|46.25|46.05|45.95|44.35|43.45|43.1|43.2|42.3|41.95|42.5|43|44.2|44.1|44.4|44.7|44|43.95|43.5|43.3|44.3|44.55|43.85|43.8|43.05|44.15|44.35|44.5|44.45|44.8|45.1|44.9|42.75|43|42.55|41.5|41|40.2|40.8|42.1|43.35|44|45.1|46.85|47.6|49.1|49.3|49.35
03474|17691|/equities/augros-cosm-pack|CACALL||7.8||7.8|6.7|6.65||||||7.8||7.8|7.15|7.8|6.75|7.15|7.2|7.8||7.8|7.5||7.5||6.75|||6.65||6.75|||||||||6.75|6.65||||7.3|7.9|||7.9|7.9|7.3|||||7.3|7|6.9|6.9||8|6.9|8|||6.6|6.55|||||||||7.7|6.55|||7.7|7.7|7.7|7.55||||||7.15|6.85|7.7||7.6|7.6|7.6||7.55||7.55|6.65|||6.65||7.45|6.6||||||||||||||7.2|7.25|6.6|7.4|6.65|7.6|6.55|7.6|||7.55||6.55||7.1||7.6|7.05||7.55|7.5|7.1|7.5|||7.5|7.5||7.5|||7.3|7.5|6.7|||7.4||7.55||6.9|||6.85||6.6|6.6||6.6|6.55|||||||||||||||5.55|5.55||||5.55||||||5.65||5.65|||6.65||7.15||7.7|7.7|7.7||||7.7|7.7||7.6|||7.15|7.15||6.65|5.55||7|7||||||||||||7||7|7|6.2||||||5.55||5.6||||7
03475|17692|/equities/aurea|CACALL|6.2|6.36|6.3|6.2|6.22|6.3|6.3|6.44|6.44|6.4|6.38|6.32|6.36|6.34|6.46|6.3|6.3|6.22|6.2|6.1|6.32|6.02|6.2|6.24|6.38|6.36|6.3|6.36|6.32|6.3|6.3|6.42|6.46|6.5|6.42|6.44|6.42|6.24|6.24|6.3|6.22|6.16|6.08|5.96|6.34|5.92|6.38|6.36|6.36|6.58|6.36|6.48|6.52|6.54|6.54|6.58|6.58|6.58|6.64|6.58|6.58|6.6|6.6|6.48|6.46|6.48|6.5|6.5|6.48|6.46|6.46|6.46|6.58|6.52|6.5|6.58|6.54|6.52|6.7|6.68|6.46|6.48|6.42|6.4|6.6|6.32||6.62|7|7.06|6.74|6.84|6.68|6.94|6.74|6.8|6.74|6.68|6.7|6.74|6.66|||6.82|6.84|7|6.8|6.78|6.68|6.52|7.1|7|6.96|7.02|6.98|7|6.92|7.16|7.12|7.08|7.02|7|7.24|6.84|6.74|6.76|6.7|6.9|7|6.86|7.02|6.98|6.84|6.9|6.94|7|7|6.9|6.9|6.9|6.88|6.9|6.9|7.02|7.1|7.16|7.14|7.16|7.18|7|7.06|7.06|7.1|7|7|7.12|6.9|6.92|6.98|7.02|7.12|7.06|7.1|7.12|7.1|6.94|6.88|6.64|6.52|6.52|6.48|6.5|6.44|6.32|6.46|6.34||6.42|6.4|6.7|6.8|6.74|6.76|6.9|6.84|7|6.94|6.98|6.98|6.98|7.02|6.98|7.02|7.56|7.48|7.36|7.32|7.5|7.3|7.16|7.1|7.06|7.2|6.98|6.98|7.12|7.12|7|7.22|7.22|7.22|7.14|6.92|6.82|6.94|6.86|6.76|6.7|6.82|6.82|6.68|6.9|7.12|7.12|7.12|6.8|6.7|6.6|6.34|7.06|7.06|7.26|7.5|7.56|7.4|7.4|7.34|7.34|7.3|7.26|7.4|7.28|7.62|7.86|8|8|8.1|8|8.04|8.02|8.08|8.1
03476|17693|/equities/aures-technologie|CACALL|2|2.45|2.47|2.4|3.86|3.98|4.05|4.1|4.1|4.1|4.02|3.91|3.91|3.94|4.14|4.07|4.06|4.03|4.02|4.08|4.04|4.1|4.44|4.4|4.44|4.4|4.46|4.99|4.91|5.02|5.02|5.3|4.95|4.98|4.85|4.8|5.04|5.08|5.08|5|5.3|5.3|5.38|5.36|5.3|5.36|5.3|5.44|5.38|5.4|5.42|5.44|5.44|5.4|5.4|5.5|5.34|5.32|5.34|5.42|5.5|5.6|5.52|5.32|5.48|5.48|5.36|5.36|5.34|5.28|5.3|5.3|5.36|5.38|5.3|5.36|5.44|5.4|5.52|5.64|5.74|5.56|5.86|5.88|5.88|5.8||5.98|5.82|5.6|5.78|5.78|5.72|5.9|5.98|5.9|6.08|5.7|5.34|5.64|5.7|||5.7|5.74|5.52|5.3|4.65|5.5|6.42|7.12|7.14|7.1|7.36|7.42|7.6|7.52|7.42|7.4|7.44|7.86|8.16|8.36|8.54|8.38|8.4|8.5|8.68|8.66|8.4|8.38|8.78|9.06|9.1|9.12|9.16|9.24|9.28|9.3|9.3|9.3|9.3|9.2|9.02|9.16|8.38|8.3|8.32|8.32|8.5|8.4|8.7|8.8|8.8|8.84|8.86|8.86|8.76|8.8|9.1|9.14|9.14|9.16|9.2|9.44|9.5|9.48|9.5|9.52|9.54|9.4|9.6|9.56|9.04|9.64|8.9||9.14|9.02|8.72|8.72|9.08|9.22|9.62|9.7|9.7|9.7|9.92|9.98|10|10.15|10.1|10.3|10.05|10.05|10.35|10.35|10.7|10.85|10.3|10.8|10.8|10.8|12|12|12|10.75|10.45|10.4|10.55|10|9.84|9.74|10|10.05|9.98|9.94|9.72|9.5|10.55|10.55|10.85|10.9|10.8|11|10.6|9.48|9|8.9|8.5|8.24|8.1|9|9.72|10.1|10.15|10.3|11|11|12|12.55|13.2|13.7|14.2|14.5|14.65|14.7|14.45|14.15|13.7|13.9|13.8
03477|7129|/equities/avenir-telecom|CACALL|0.1768|0.174|0.176|0.174|0.1708|0.179|0.1682|0.1728|0.1802|0.1812|0.1808|0.1802|0.1834|0.1706|0.17|0.168|0.1712|0.175|0.1706|0.175|0.1854|0.19|0.1922|0.196|0.193|0.2|0.203|0.203|0.2025|0.203|0.2065|0.203|0.2045|0.205|0.1962|0.1966|0.1898|0.1876|0.1874|0.1872|0.1756|0.1878|0.1864|0.1918|0.179|0.1734|0.162|0.1642|0.1824|0.1632|0.1674|0.1666|0.1686|0.1682|0.17|0.17|0.1704|0.1782|0.1662|0.1532|0.155|0.157|0.161|0.164|0.163|0.1682|0.1686|0.168|0.172|0.1722|0.1756|0.1762|0.1804|0.18|0.1802|0.174|0.2|0.202|0.192|0.188|0.1912|0.2|0.2085|0.2175|0.212|0.199||0.19|0.2075|0.229|0.209|0.156|0.155|0.2385|0.25|0.262|0.282|0.315|0.3145|0.3|0.331|||0.3155|0.315|0.31|0.347|0.35|0.3476|0.33|0.34|0.34|0.3418|0.3415|0.3251|0.2972|0.275|0.3055|0.309|0.3043|0.323|0.3102|0.313|0.29|0.255|0.25|0.2869|0.3586|0.322|0.288|0.2405|0.2211|0.178|0.1692|0.1311|0.1361|0.128|0.1166|0.1221|0.1171|0.1002|0.1001|0.095|0.102|0.12|0.11|0.11|0.1|0.1036|0.0929|0.0902|0.0842|0.079|0.0726|0.0716|0.0707|0.071|0.0685|0.073|0.0811|0.105|0.0972|0.089|0.0825|0.0822|0.078|0.0777|0.0743|0.0741|0.076|0.0746|0.0743|0.073|0.0737|0.0732|0.0728||0.07|0.0782|0.0904|0.0895|0.098|0.104|0.1042|0.1148|0.109|0.102|0.113|0.1173|0.1154|0.1184|0.13|0.1152|0.1151|0.116|0.1125|0.112|0.12|0.125|0.126|0.1334|0.133|0.14|0.142|0.1504|0.1555|0.174|0.1553|0.138|0.1451|0.151|0.158|0.1661|0.175|0.18|0.175|0.175|0.18|0.22|0.252|0.28|0.32|0.344|0.339|0.33|0.385|0.4405|0.48|0.43|0.488|0.48|0.536|0.584|0.56|0.536|0.52|0.512|0.512|0.496|0.496|0.512|0.504|0.544|0.56|0.608|0.608|0.592|0.576|0.608|0.648|0.656|0.712
03478|14167|/equities/axway-software|CACALL|23|23.8|23.6|23.5|23.7|23.7|23.3|23.6|23.7|23.3|23.4|23.7|23.7|23.7|23.7|23.5|23.6|23.1|23.5|23.5|22.8|23.6|23.6|22.5|21.9|21.8|21.9|21.7|21.6|21.6|21.6|21.9|21.7|21.6|21.6|21.5|20.9|20.3|20.7|20.3|19.95|20.6|20.3|20.9|20.8|20.8|20.7|20.5|20|20.8|20.9|20.9|20.8|20.9|20.9|20.8|20.5|21.4|21.5|21.4|21.2|21|20.5|20.9|21|21.3|22|22|21.8|21.7|21.6|21.6|21.5|21.7|21.7|21.9|21.8|21.8|21.8|21.3|21.8|21.7|21.3|21|20.7|20.5||20.9|20.4|19.5|20|20.7|20.9|20.9|20.8|20.9|20.9|20.7|20.7|20.8|21|||20.6|20.9|20.7|20|20.9|20.9|21|20.9|21|20.9|20.5|20.5|20.5|20.9|20.9|20.3|20.7|20.4|20.5|21.7|22.2|22|22.1|22.3|22.3|22.2|22.4|22.2|21.9|22.4|22.2|22.1|22.8|22.8|22.9|22.7|23|22.9|23|22.7|22.5|22.5|22.3|22.1|21.9|21.8|22|21.5|21|20.4|18.3|18.25|18.15|18.05|17.7|17.55|17.4|17.15|17.1|17.05|17.05|17.05|17|17|17|17|16.95|16.85|16.5|16.6|16.6|16.6|16.55||16.6|16.5|16.35|16.05|15.85|15.8|15.4|15.3|15.2|15.2|15.5|15.75|15.95|15.95|16.1|15.9|15.9|16.15|16.1|16.05|15.85|16.05|16.05|16.15|16.15|16.15|16.1|16.15|16.15|15.9|15.95|15.7|15.65|15.65|15.65|15.6|15.6|15.7|15.65|15.45|15.5|15.5|15.75|15.7|15.9|15.8|16.9|17.4|17.65|17.25|17.45|17.45|17.4|17.35|17.3|17.35|17.05|17.05|16.85|16.9|16.85|16.5|17.05|17.5|17.75|18.75|19.15|19.35|19.45|19.65|19.8|20.1|20|20.8|20.8
03479|7615|/equities/bains-de-mer|CACALL|110.5|110.5|111|112|111.5|110|110|110|112|110|110|110|109.5|110|110|110|108|107.5|110|109.5|111|110|110|110|110|110|109|107.5|108|107|109.5|110|109|109.5|109.5|105|106.5|108|105.5|106|105|105.5|106.5|106.5|105|107|106|108.5|108.5|107|105.5|103|104|103.5|101.5|105|105|104|103|103.5|104|100.5|105|107.5|109|107|108|107|107|106|104|105|104|104|103.5|102|99.6|96.4|97.2|98.2|95.2|95.4|98.2|98|96.4|97.8||97.6|99|97|98.6|95.6|97.4|97|95|96.4|95|95|95.2|96|93|||90.6|89.8|88|91|91|92|93.2|95.6|95.4|93.2|95.2|97|93.2|93.2|91|89.2|90.6|93.2|93|91.6|92|91.2|84.8|89|86.8|85.2|88|90|87|87.6|87.4|86.4|89.4|91.8|90.4|90.8|91|90.2|90.2|89.2|88.6|88.2|87.6|88|87.4|83.4|87|85.2|83.4|83.6|83|83.2|83.6|84|84|86|86|86|85.8|85|83.2|83.8|84|83.8|84|83.6||83.6|84.8|84|83.2|85|83.4||85.4|83.4|84.2|83.4|83.6|83.2|83.4|85|83.8|83.4|84.6|83.4|82.2|83.2|82.2|82|82|81.6|82.6|82.6|82.6|83.2|84|84|84|85.2|85.4|85.2|86.4|84|85.8|84.8|85|84|84.8|83|83|83.4|83|83.6|84.8|84|83.4|83.4|85||85|85|84|83.4|83.4|84|85.4|84|85|85|84|84|83.8|84|84|85|85|85|84.4|86|88.4|90.4|90|90|90|88.4|88.2|89|89
03480|1011051|/equities/balyo-sa|CACALL|0.838|0.838|0.839|0.839|0.838|0.837|0.836|0.834|0.833|0.827|0.823|0.822|0.823|0.823|0.822|0.822|0.822|0.823|0.823|0.822|0.821|0.822|0.821|0.822|0.821|0.819|0.823|0.823|0.824|0.823|0.823|0.823|0.822|0.822|0.822|0.823|0.822|0.823|0.823|0.822|0.822|0.821|0.821|0.82|0.82|0.82|0.82|0.816|0.814|0.814|0.814|0.815|0.816|0.81|||0.531|0.533|0.54|0.53|0.53|0.517|0.516|0.52|0.509|0.505|0.52|0.528|0.53|0.54|0.546|0.539|0.533|0.533|0.532|0.546|0.528|0.53|0.531|0.529|0.543|0.55|0.538|0.53|0.532|0.532||0.534|0.528|0.528|0.525|0.512|0.553|0.513|0.506|0.504|0.532|0.53|0.521|0.523|0.524|||0.524|0.507|0.501|0.546|0.535|0.476|0.492|0.548|0.668|0.642|0.63|0.647|0.67|0.602|0.752|0.747|0.73|0.795|0.765|0.8|0.821|0.792|0.756|0.74|0.71|0.74|0.73|0.673|0.66|0.658|0.65|0.673|0.678|0.673|0.653|0.673|0.66|0.642|0.62|0.61|0.618|0.633|0.613|0.58|0.54|0.539|0.53|0.51|0.54|0.565|0.499|0.5|0.483|0.4705|0.47|0.4755|0.47|0.47|0.456|0.4615|0.4615|0.477|0.462|0.4545|0.473|0.445|0.4275|0.414|0.4|0.399|0.4|0.395|0.398||0.398|0.399|0.4005|0.396|0.396|0.396|0.4|0.4|0.403|0.404|0.4145|0.416|0.414|0.413|0.415|0.411|0.42|0.403|0.403|0.411|0.405|0.405|0.4005|0.3965|0.398|0.408|0.414|0.413|0.42|0.396|0.39|0.3955|0.398|0.396|0.3795|0.394|0.388|0.3955|0.387|0.385|0.402|0.407|0.4|0.4|0.408|0.419|0.408|0.4|0.401|0.404|0.39|0.396|0.3965|0.42|0.4215|0.4235|0.4225|0.442|0.44|0.44|0.4335|0.4665|0.4505|0.416|0.5|0.53|0.65|0.67|0.66|0.68|0.661|0.661|0.663|0.662|0.667
03481|17699|/equities/barbara-bui|CACALL|9.9||||8.9|8.9||||||8.9|||||10|10|10||7.3|||||10.1||||10.2||10.5|||7||10.5|10.5|||||||||||||||8.6||||||9.75|9.8||||9.8|9.8|||9|||9.8|8.6|||10||8||||||||8|8|||6.6|||6.6|6.65|||||||||||||||||6.8|6.8|6.95|||||6.95||7|7||||6.9|7.95||6.85|6.85||8|7.9|8||8||||||6.85|8||8||8|7.05|||7.05|8|8|6.85||||6.85||||8|6.95||||||||||||||||||8||||||||8||||||||||8|||7.9||8|8|6.3||7.05||||||||||||7.05|||7||||7.35||||7.35||||||6.8|7||7||||7.1|8|7.1|||||7.1|||
03482|17656|/equities/les-nouveaux-constructeurs|CACALL|43.7|44.7|44.1|44.8|44.1|44.2|44|43.8|43.6|44.1|44|44.9|44|43.8|44.6|44.2|44.4|43.8|44.2|44.2|44.8|43.6|44.5|44.2|45.1|45.1|45.1|45|44.9|45.3|45.3|45.9|46.2|45.4|45|44|44|44.4|44.2|44.2|44.9|43|44.5|45.1|45.1|45.1|45.4|45.5|45.6|45.4|46.3|47.2|47.3|47.2|47.5|48.2|48|48|48|48|48|47.4|47.9|45.6|45|48|49|48.5|49|49|49|48.7|48.5|51.2|51.2|51|51|50.2|50.4|50.8|50.2|50|49.9|49.8|48.9|49.6||49.9|50|50|49.7|49.7|49.7|50|50.4|49.8|50|49.9|50|50|49.9|||49.8|51.4|51.2|49.8|48.7|49.2|49|49.7|48.8|48.8|47.5|47.5|47.8|47.8|48|48.1|47.9|48.5|47.2|49|50.8|49.5|49|48.8|49|49|48.8|48.8|49|49|49.3|49.3|50.8|51.2|52|51.6|51.2|51|51.4|51|50.2|51.6|50|49.7|48.4|49.4|48.8|50.8|50.8|49.8|49.3|48.8|49.2|49.6|49|48.9|48.8|48.6|49.2|49|48.7|48.7|48.3|48.2|48.2|47.3|47.3|47.2|47.8|47.2|47.3|47.2|48||48.1|47.5|48.7|47.8|48.8|49.8|50|50.2|49.5|49.5|50|50.4|50.2|50|50.4|50|50.6|50|49.4|49.2|51.2|51.4|51.8|52.2|51.8|52.6|52.4|52.4|52.6|53.8|52.8|51.8|51.8|52.8|52.8|51.6|51.4|51|53.8|54|53|53|54.2|55.8|53.6|53.4|53|53|53.2|54|54.4|54.8|51.4|50.8|53.8|53.8|52.4|52|52.2|49.6|49.5|48.7|48.2|50|48.9|53.6|55.4|56|56.6|57.4|58.4|58.2|58|58|58
03483|17700|/equities/bastide-le-confort-medical|CACALL|26.45|26.8|27.35|28.1|28.15|28.05|28|28|28|28|28|28|27.85|27.85|27.9|27.85|27.8|27.8|27.8|27.35|27.4|27.4|27.35|27.25|26.85|27|27|27.1|26.95|27.2|27.7|27.6|27.9|27.85|28.4|28.3|28.95|28.7|28.2|28|27.95|28|28.6|28.1|27.9|28|28.5|29.15|30.25|30.7|30.75|30.45|29.5|29.4|29.15|29.25|29.05|29|29.05|29.05|29.6|29.15|29|28.9|29.05|29.8|30.1|30.05|30|29.8|30.3|31.8|31.7|31.55|30.6|30.35|29.75|29.25|28.15|27.9|27.95|28.2|28.1|28.3|28.35|28.2||27.95|27.5|27.45|27.45|27.8|27.6|27.5|27.5|27.95|27.5|27.2|27.2|27.3|27.75|||27.1|27.15|27.5|27.45|29.15|29|28.8|29.1|29.5|30|31.2|32|32.7|31.7|33.5|32.75|33|33|33|34|34.2|34|33|31.8|31.2|31.15|31.15|31.15|31.2|31.3|31.5|31.5|31.8|31.75|32|32|32.5|32|31.8|31.3|31.55|31.55|31.55|31.55|31.75|31.7|32.1|32.2|32.4|31.3|31.1|32.8|33.4|33.4|34.85|34.55|34.65|34.75|35.3|35.2|35.5|35.1|36.6|37.4|37.6|36.9|37.55|36.8|36.7|36.7|35.65|35.4|35.2||34.9|34.85|34.5|34.35|35.9|36.6|37.3|36.9|36.75|36.5|35.95|36.05|36|35.55|35.1|36.7|36.5|35.8|34.85|34.7|35|34.7|34|32.75|32.25|30.85|30.6|30.2|29.75|29.5|28.7|28.5|28.6|28.6|29|28.7|28.65|28.65|28.8|28.5|28.25|28.7|28.6|28.5|28.25|28.55|27.1|25.3|26.65|25.5|25|24.45|24.45|25.2|26.4|26.8|27.2|27.3|27.3|27.8|28.3|28.2|29.2|30.6|30.65|31|30.7|30.6|30.9|31.35|32.55|33.4|34.1|35.15|35.3
03484|1173833|/equities/believe|CACALL|9.42|9.28|9.25|9.22|9.06|8.91|9|8.88|9.03|9.3|9.5|9.69|9.66|9.68|9.64|9.61|9.9|10.42|9.85|10.92|11.1|11.02|10.9|10.9|10.74|10.74|10.68|10.72|10.8|10.9|10.7|10.64|10.72|10.78|10.82|10.8|10.82|10.74|10.86|11.08|11.32|11.34|11.22|11.1|10.86|10.94|10.96|10.98|11.08|11.04|11.18|11.24|11.52|11.52|11.3|11.42|11.52|11.42|11.38|11.62|11.7|11.5|11.14|11.12|11.04|11.22|11.28|11.3|11.3|12.16|12.26|12.06|12.1|12.16|12.06|12.04|12.16|12.02|11.52|11.54|10.68|10.42|10.46|10.48|10.9|10.96||9.78|9.65|9.77|9.8|10.1|10.22|10.12|10.24|10.2|10.14|10.24|10.18|10.1|10.08|||9.94|10|10|9.69|9.53|9.51|9.66|9.66|9.755|9.815|9.75|9.85|9.905|9.8|9.93|10.05|10.51|10.72|10.7|11.12|11.33|11.34|11.42|11.48|11.3|11.03|11.34|11.4|11.4|11.3|11.52|11.54|11.56|11.67|11.4|11.42|11.3|11.25|11.33|11.15|11.2|11.23|11|11.22|11.41|11.16|11.15|11.15|11.32|11.15|11.18|11|11.35|11.64|11.91|11.7|11.66|11.75|11.75|11.72|11.63|11.22|10.9|10.8|10.82|11|10.8|10.6|9.71|9.605|9.65|9.75|10||10.14|9.98|10.15|10.2|10.3|10.13|10.21|10.46|10.55|10.4|10.6|10.67|10.7|10.93|10.9|10.76|11.19|10.98|11.1|11.02|11.27|11.25|10.53|11.55|11.61|11.64|11.29|10.54|10.41|10.27|10|9.905|9.96|10.28|9.625|9|8.955|9|9.26|9.1|8.925|9.1|9.175|8.835|8.87|8.77|8.62|8.51|8.8|8.745|8.505|7.87|7.8|7.83|8|8.195|7.97|7.81|8.035|7.995|8|7.96|7.86|7.85|7.8|7.665|7.81|7.905|8.01|8.08|8.2|8.38|8.47|8.515|8.79
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP|14.02|13.78|13.68|13.6|13.5|13.4|13.32|13.2|13.48|13.66|13.74|14.02|14.1|14.32|14.3|14.34|14.5|14.9|14.86|15|14.86|14.5|14.54|14.56|14.38|14.42|14.88|14.76|14.74|14.7|14.66|14.7|14.9|15.02|15.06|15.02|14.94|14.6|14.7|14.84|14.86|15.2|15.38|15.06|15.02|14.74|14.92|15|15.12|15.3|15.92|16.02|15.76|16.36|16.32|16.16|16.14|16.04|16.04|16.14|15.94|16.14|16.1|15.74|15.46|15.78|15.88|15.84|15.46|15.88|16.18|16.16|16.1|16.14|15.68|15.94|16.24|16.28|16|14.98|14.66|14.72|14.36|14.14|14.1|13.94||14.48|14.46|14.32|14.46|14.62|14.6|14.84|15.04|15.22|15.24|14.84|15|14.96|14.92|||14.94|14.9|15.2|15.2|15.14|14.82|14.56|14.56|14.64|14.78|14.76|15.8|15.82|15.04|15.38|15.46|15.32|15.7|15.94|16.46|16.84|16.94|16.84|17.04|17|16.46|16.88|16.8|16.86|16.88|16.7|16.66|17.02|16.98|16.56|16.54|16.12|15.54|15.22|15.06|14.98|15.08|14.88|15.06|15.26|15.24|15.04|14.76|14.78|14.8|14.84|14.94|14.68|14.6|14.54|14.62|14.98|14.64|14.32|14.54|14.78|14.72|14.24|14.42|14.14|14.1|14.22|14.22|14.24|14.14|14.04|14.08|14.08||13.68|13.7|13.3|13.44|13.48|13.36|13.62|13.6|13.64|13.42|13.92|13.7|13.26|12.96|11.56|10.88|10.76|10.66|10.56|10.46|10.7|10.74|10.64|10.4|10.46|10.44|10.46|10.54|10.84|11.12|11.04|10.54|11.82|11.7|11.56|11.38|11|11.22|11.18|11.08|10.98|11.1|10.92|10.58|10.5|10.42|10.6|10.58|10.74|10.74|10.58|9.97|9.97|9.92|9.98|10.26|10.32|10.32|10.36|10.28|10.4|10.3|9.54|9.65|9.43|9.44|9.82|10.06|10.22|9.93|10.02|9.99|10.04|10.32|10.38
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP|58.1|58.1|57.7|57.4|57.15|56.35|56.4|56.05|56.9|56|57|56.65|56.5|57.1|57.4|57.1|56.55|56.95|56.65|56.15|55|55.2|55|54|52.05|51.7|52|52.1|52|52.05|51.85|51.85|52.1|52.3|51.75|51.65|51.5|51.15|51.8|53.3|53|52.7|52.5|52.6|52.35|51.45|51.7|51.9|52.65|53.25|53.6|54.25|54.2|53.45|54.2|53.3|53.55|53.55|53.6|53.85|54|54.8|54.4|55|55.65|55.6|55.85|58.05|58.1|58.3|58.45|58.3|58.65|58.2|57.75|57.85|57.25|56.85|56.4|55.9|55.8|55.75|55.5|55.5|55.35|55.7||55.55|54.9|53.25|56.85|57.3|57.6|57.9|58.45|58.45|58.9|57.9|57.3|56.2|55.95|||57.9|58.6|58.75|58.1|57.95|58.25|58.3|58.65|59.25|58.85|59.85|59.05|58.4|57.75|58.55|58.55|58.6|58.9|59.1|61.65|62.25|61.8|61.55|61.2|61.5|60.75|61.1|60.3|60.3|61.1|61.3|61.5|61|61.45|61.05|60.4|60.15|66.55|66.45|65.85|66.3|66.65|67.3|67.6|67.9|67.65|66.7|65.2|65.45|65.1|64.85|64.35|63.8|63.3|63.25|63.3|62.15|63.05|63.15|61.05|61.05|60.55|61.2|60.65|60.6|61.2|61.6|63.45|63.95|63.85|63.85|63.25|64||64.05|64.1|63.15|63.3|63.65|63.85|63.95|62.85|63.75|62.85|63.1|62.85|62.25|62.35|62.95|62.5|62.45|62.7|62.3|62.6|62.45|61.75|62.55|62.7|61.95|60.35|59.75|58.65|56.8|56.9|57|58.15|58.6|58.5|57.6|57.6|58.4|58.75|58|56.75|55.15|63.85|65.9|66.15|65.75|67.45|68.25|68.35|68.45|67.5|66.75|66.2|65.15|65.2|63.1|64.15|63.7|63.1|63.45|62.25|63.35|62.75|61.6|61.4|58.65|58.75|57.05|57.15|57.2|56|55.2|55.45|56.2|56.15|55.95
03487|17702|/equities/bigben-interactive|CACALL|4.24|4.2|4.25|4.195|4.285|4.26|4.155|4.105|4.05|3.955|3.96|3.95|3.985|3.985|3.99|4.085|4.325|4.465|4.465|4.53|4.52|4.725|4.71|4.7|4.87|4.6974|5.08|4.7159|4.7066|5.11|4.6789|5.02|5|4.7066|4.95|4.4847|5|4.7251|4.7436|4.7251|5.16|5.18|5.3|4.8176|5.2|5.19|4.8083|5.21|4.7806|4.8638|5.13|5.29|5.17|4.7898|4.8083|5.17|5.18|5.17|4.9378|5.25|5.25|4.8823|5.25|5.22|5.15|4.7251|4.6974|4.7991|5.0672|5.63|5.82|5.96|5.96|5.86|5.85|5.88|5.87|5.3909|5.66|5.1042|5.47|4.9285|5.12|4.7159|5.34|4.9563||5.3|5.15|4.6974|4.7528|5.03|5.19|5.36|5.0672|5.57|5.47|5.0302|5.058|5.0487|4.9933|||5.23|5.2|5.32|4.9008|4.7621|5.11|4.98|5|4.7159|5.11|5.15|5.21|4.7066|4.97|5.11|4.8083|4.8823|5.1874|5.1227|5.73|5.87|5.95|6|6.1|6.19|6.12|6.02|5.5481|5.82|5.5018|6.06|5.5851|6.12|5.7885|6.29|5.8255|6.27|6.42|5.9179|5.8717|6.37|6.25|6.25|5.7607|6.26|6.25|5.7145|5.7792|5.8347|5.8625|6.37|6.52|6.55|6.2138|6.2046|6.86|6.91|7.07|6.6022|7.01|7.04|7.45|6.7501|6.94|6.67|6.2046|6.2138|6.57|6.42|6.32|6.11|6.2|6.25||6.22|6.23|6.15|6.09|5.7145|6.16|5.8994|6.66|6.2693|6.81|6.4727|6.8|6.75|6.3988|7.03|6.2878|6.1953|6.43|6.75|7|6.97|6.6022|7.02|6.3988|6.5097|6.6577|7.23|7.44|7.56|7.66|6.9906|7.12|6.6669|7.39|7.43|6.7964|7.16|7.17|7.32|7.3|6.6207|6.8981|7.0645|6.9628|8.83|8.8|9.05|9.22|9.63|9.57|9.53|9.11|9.25|9.41|8.9416|10.06|10.0235|11.04|9.5427|10.12|9.5982|10.5|10.74|10.19|11.38|10.9112|11.3181|11.4845|12.46|12.08|12.24|12.3|11.0222|11.1146|11.3181
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH|96.36|96.02|95.12|95.52|95.22|92.9|92.46|91.32|91.12|92.48|93.58|93.38|93.3|93.92|93.92|93.72|93.62|93.56|94.1|93.64|95.36|96.96|97.74|96.8|95.08|93.76|94.72|94.04|92.96|92.64|92.44|93.12|92.98|93.4|91.88|91|89.9|90.38|91.34|93.24|93.44|93.58|95.52|93.98|91.9|91.02|90.22|89.88|88.88|88.64|88.86|90.26|92.14|91.18|90.94|91.22|90.86|91.16|92.08|94.06|92.64|93.34|94.72|93.8|93.16|95|95.4|94.6|95.1|95.8|98.86|99.3|99.96|98.26|97.6|97.42|97.78|95.1|95.66|94.18|92.7|97.66|97.14|96.14|95.96|94.72||91.66|93.82|94.06|95|97.2|96.64|95.54|94.74|94.98|96.72|96.78|98.2|97.2|97.86|||97|95.56|96|96.06|94.96|95|98.54|99.12|100.4|99.46|97.48|96.54|97.26|96.34|96.26|93.86|93.2|93.74|92|94.02|93.52|90.62|91.54|92.46|91.82|90.04|90.86|92|93.22|93.36|95.2|95.64|95.86|95.78|95.06|97.22|96|96|94.94|94.64|96.96|97.58|95.96|96.94|95.58|94.48|93.18|92.98|93.84|94.9|94.74|94.2|96.38|96.5|96.08|97.1|98.26|98.14|100.75|99.82|98.38|97.88|96.68|95.58|95.28|96.2|97.6|97.94|97.76|97.92|96.52|95.72|95.38||95.98|96.18|95|93.86|95.26|92.98|98.4|99.18|97.5|96.36|95.86|94.12|95.12|95.1|97.44|96.58|96.58|95.62|95.4|96.94|98.06|96.8|95.22|94.9|95.46|95.84|96.14|97.14|99.62|101.9|99.76|93.64|93.4|90.98|89.32|87.36|87.16|89.26|88.88|88.68|89.26|89.76|90.96|88.9|88.38|86.26|84.14|84.92|84.44|81.8|80.04|77.48|79.68|79.92|81.34|82.1|83.42|83|82.52|79.84|79.9|78.48|79.56|81.64|82.24|81.2|82.38|84.16|84.18|85.58|86.76|88.04|88.2|89.06|91.3
03489|17704|/equities/bleecker|CACALL||||192||172|184|||||||||189|||||||196|172||||198|198|||167|166||||||||||||198||202|180|180|||||188||189||||||188|187|188|||191||||||188|189||||||||189|189|189||||189|189|189|189|188|190|200||||208||210||||||220|||206|202|||204|||||189|189|192|195|||200|200|||202|||202||||200|204|206|200||230||220|214|212|202|208|208|191|230||187|200|187|187||204||202|202|210|197|195|195|190||194|189|193|190|182|187|190|176|193|191|190||191|179|176|176|183|||||||182|183|183|176||||185||185|||||||||176|176|176||175|183||||||165|169||180|174|169|169||166|160||158|157|177|177||178|176|||||200|195|195|||183||||||195|194
03490|7031|/equities/boiron|CACALL|51.4|51.8|52|51.7|50.9|50.4|50.6|50.2|50.4|50.3|50.3|50.8|50.7|50.6|50.1|50.1|50.1|50.3|50.3|50.2|50.1|50.2|50.3|50.3|50.4|50.4|50.1|49.8|50.1|50.1|50.2|50.2|50.2|50.2|49.95|49.65|48.7|49.6|49.85|48.35|39.25|38.65|38.6|38.35|37.9|38.1|38.7|39.4|39.5|39.45|38.15|38|38.25|38.05|38.05|37.9|38.2|38.05|37.35|37.15|37|37.45|37.25|36.75|37.6|38.5|38.85|39|39.15|38.8|39|38.8|38.85|38.5|38.3|38.9|38.95|39.1|38.9|39|39.5|40|39.8|39.6|39.6|39.8||38.95|37.7|37.75|38.5|38.75|39.45|39.45|39.7|39.65|39.85|38.95|38.7|38.3|38.4|||38.6|38.8|38.9|39.2|39.6|39.5|39.8|39.95|40|39.3|39.15|39.55|40.85|39.7|40.4|40.5|40.4|41|41|41.85|41.8|41.6|41.6|41.6|41.85|41.6|41.6|41.95|41.85|41.7|41.9|42.15|42.45|42.3|42.1|42.15|42.5|42.95|42.4|42.25|42.55|42.5|42.15|41.6|40.35|41|41.8|40.8|41.7|43.35|43.3|42.45|42.3|42.05|44.2|47.55|47.8|47.45|48.4|49.05|48.5|48.5|50|49.75|48.75|48.75|50.5|52|50.8|48.85|48.4|48.35|47.5||47.1|46.35|46.2|46.35|45.6|44.5|44.75|45.2|45.05|45.35|45.2|44.8|45|44.6|44.75|44.95|45|44.65|45.35|45.2|45.2|45.15|44.7|44.05|43.9|44.4|43.4|43.4|43.3|43.3|43.25|43.45|43.55|43.9|44.55|44.5|44.4|44.95|45.75|44.95|44.45|44.6|44.85|44.4|44.75|45.35|46.45|47.65|47.7|48.7|47.8|47.55|48.25|47.25|46.75|45.2|44.7|44.6|43.95|43.55|44|43.6|43.25|43.35|43.1|43.3|43.15|43.3|43.6|44.2|44.25|45|45.1|45.5|45.1
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE|5.315|5.285|5.285|5.285|5.255|5.36|5.335|5.245|5.24|5.295|5.3|5.34|5.36|5.55|5.57|5.6|5.62|5.62|5.615|5.62|5.59|5.62|5.92|5.97|5.925|5.945|5.935|5.975|5.985|5.9|5.865|5.875|5.86|5.78|5.71|5.65|5.595|5.62|5.625|5.695|5.71|5.68|5.685|5.65|5.58|5.51|5.475|5.44|5.41|5.49|5.495|5.485|5.525|5.525|5.57|5.565|5.595|5.645|5.6|5.59|5.51|5.53|5.935|5.92|5.845|5.885|5.845|5.815|5.88|5.91|5.93|5.995|6|6.025|6.015|6.03|6.015|5.995|5.96|5.99|6.02|6.035|6.02|5.975|6.03|6.04||6.005|6|6.02|5.91|6.1|6.22|6.175|6.14|5.78|5.75|5.745|5.73|5.74|5.705|||5.63|5.665|5.685|5.67|5.685|5.665|5.6|5.58|5.59|5.61|5.655|5.635|5.615|5.535|5.55|5.495|5.46|5.06|5.02|5.12|5.245|5.235|5.25|5.27|5.23|5.265|5.3|5.175|5.125|5.105|5.12|5.065|5.08|5.13|5.12|5.15|5.095|5.1|5.085|5.075|5.11|5.11|5.075|5.095|5.13|5.02|5.105|5.13|5.185|5.25|5.235|5.22|5.235|5.255|5.29|5.285|5.355|5.355|5.345|5.34|5.335|5.315|5.28|5.31|5.285|5.25|5.285|5.24|5.235|5.22|5.2|5.2|5.215||5.165|5.165|5.2|5.14|5.12|5.085|5.16|5.25|5.265|5.245|5.195|5.245|5.295|5.32|5.365|5.345|5.3|5.245|5.205|5.245|5.265|5.22|5.18|5.135|5.025|5.045|5.04|5.12|5.175|5.195|5.155|5.09|5.09|5.11|5.075|5.07|5.025|5.045|5.05|4.956|4.864|4.984|5.025|4.98|4.818|4.526|4.74|4.814|4.81|4.742|4.718|4.624|4.552|4.574|4.656|4.708|4.774|4.8|4.786|4.63|4.626|4.564|4.578|4.596|4.6|4.582|4.66|4.662|4.708|4.7|4.7|4.72|4.698|4.826|4.802
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP|11.06|10.96|10.86|10.9|10.76|10.78|10.82|10.9|11.12|11.06|11.06|11.12|11.26|11.34|11.42|11.2|10.6|10.46|10.34|10.62|10.72|10.74|10.8|10.74|10.74|10.82|10.88|10.8|10.88|10.8|10.76|10.96|11.16|11.28|11.12|11.02|10.98|10.82|10.84|11.04|11.1|11.1|11.1|11.2|11.26|11.22|11.22|11.4|11.54|11.54|11.56|11.6|11.86|11.88|11.94|11.8|11.74|11.72|11.8|11.72|11.6|11.7|11.62|11.48|11.5|11.7|11.66|11.4|11.42|11.52|11.4|11.06|10.92|11.06|11.02|11.04|11.12|11.14|11.1|11.2|11.14|11.4|11.54|11.4|11.44|11.5||11.3|11.22|11.14|11.22|11.44|11.48|11.54|11.5|11.62|11.58|11.46|11.5|11.52|11.5|||11.42|11.48|11.76|11.84|12|11.94|11.92|11.82|12.06|12.02|12.24|12.18|12.38|12.16|12.44|12.42|12.44|12.74|12.52|13.16|13.34|13.18|13.14|13.26|13.64|13.02|13.08|13.08|13.34|13.38|13.46|13.34|13.44|13.64|13.52|13.58|13.62|13.54|13.24|13.06|13.22|13.06|12.82|12.74|12.6|12.56|12.4|12.3|12.4|12.72|12.6|12.54|12.62|12.74|13.14|13.36|13.82|13.9|13.9|13.62|13.5|13.58|13.5|13.44|13.42|13.48|13.46|13.24|13.52|13.32|13.2|13.2|13.18||13.1|12.94|12.62|12.46|12.44|12.2|12.32|12.22|12.3|12.3|12.18|12.04|12.08|12.22|12.42|12.2|12.3|12.24|12.14|12.28|12.36|12.32|12.1|12.1|12.2|12.3|12.04|12.02|12.1|12.34|12.22|11.68|11.52|11.68|11.54|11.42|11.22|11.62|11.72|11.72|11.58|11.72|11.7|11.24|11.1|11.1|10.98|11.26|11.32|11.14|11.16|10.74|10.6|10.68|10.52|10.52|10.64|10.9|11|10.3|11.3|11.18|11.1|11.46|11.32|11.52|12.06|12.22|12.32|12.28|12.32|12.5|12.56|12.84|12.94
03493|945125|/equities/bone-therapeutics-sa|CACALL|0.0314|0.0314|0.035|0.0396|0.04|0.04|0.0406|0.044|0.042|0.0402|0.04|0.04|0.04|0.04|0.041|0.0424|0.045|0.048|0.0464|0.047|0.049|0.05|0.05|0.0534|0.0522|0.062|0.0602|0.0524|0.0492|0.059|0.0638|0.0636|0.066|0.07|0.07|0.071|0.073|0.075|0.0766|0.077|0.0762|0.08|0.0802|0.0804|0.08|0.085|0.0866|0.0852|0.083|0.08|0.0796|0.08||0.106|0.11|0.11|0.1055|0.111|0.11|0.1105|0.114|0.116|0.115|0.1165|0.1195|0.115|0.127|0.116|0.125|0.1215|0.105|0.118|0.12|0.12|0.12|0.1285|0.12|0.116|0.125|0.123|0.1165|0.1075|0.095|0.0892|0.088|0.0864||0.085|0.0826|0.096|0.1035|0.11|0.116|0.12|0.12|0.127|0.128|0.1285|0.13|0.129|0.14|||0.14|0.14|0.1405|0.136|0.1252|0.1262|0.13|0.13|0.1338|0.1326|0.1352|0.1328|0.1306|0.1304|0.12|0.135|0.1302|0.1304|0.13|0.14|0.144|0.143|0.14|0.1304|0.1302|0.1318|0.16|0.162|0.168|0.164|0.18|0.18|0.1824|0.169|0.1694|0.1634|0.12|0.1052|0.103|0.102|0.102|0.105|0.1032|0.106|0.1002|0.1|0.108|0.11|0.1116|0.112|0.115|0.116|0.1168|0.1256|0.1342|0.135|0.115|0.117|0.1162|0.115|0.1028|0.0956|0.095|0.095|0.0981|0.0956|0.11|0.1072|0.0862|0.096|0.0957|0.1|0.1||0.1|0.0996|0.0996|0.0996|0.0996|0.0998|0.103|0.112|0.111|0.112|0.121|0.121|0.122|0.123|0.13|0.1448|0.1322|0.14|0.145|0.148|0.15|0.15|0.1502|0.16|0.1512|0.15|0.1484|0.14|0.143|0.1402|0.13|0.1462|0.146|0.1276|0.112|0.1224|0.1344|0.15|0.174|0.22|0.291|0.286|0.1898|0.1556|0.1434|0.13|0.1282|0.12|0.135|0.14|0.151|0.15|0.15|0.155|0.1552|0.158|0.1632|0.1852|0.1842|0.1792|0.175|0.174|0.1666|0.186|0.1848|0.206|0.206|0.2055|0.2|0.2|0.222|0.221|0.221|0.22|0.2205
03494|1153014|/equities/boostheat|CACALL|351|415|503|490|530|510|500|500|680|731|860|1000|750|921|1000|1100|1140|1100|1300|1600|2100|2460|2901|2700|3300|3314|3700|3500|3300|4000|2000|3000|3000|3000|2000|2000|2000|2000|2000|2000|2000|2000|2000|2000|2000|2000|2000|1000|1000|1000|1000|1000|2000|1000|2000|2000|2000|2000|2000|2000|2000|3000|2000|2000|3000|3000|4000|4000|4000|6000|4000|4000|4000|5000|5000|5000|5000|6000|6000|6000|7000|7000|8000|8000|8000|10000||10000|12000|16000|16000|20000|20000|21000|23000|25000|36000|46000|46000|45000|43000|||44000|49000|50000|57000|59000|58000|67000|65000|70000|80000|110000|136000|141000|151000|183000|200000|190000|245000|250000|270000|282000|301000|302000|300000|300000|301000|370000|370000|380000|384000|380000|400000|402000|410000|407000|393000|376000|380000|430000|360000|370000|363000|380000|384000|400000|400000|380000|500000|550000|897000|460000|478000|620000|734000|911000|1100000|1220000|775000|750000|750000|850000|880000|889000|1100000|680000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03495|17638|/equities/bourse-direct|CACALL|5.3|5.26|5.5|5.5|5.42|5.46|5.48|5.4|5.22|5.16|5.02|4.98|4.94|4.95|4.92|4.87|4.96|4.75|4.9|4.88|4.78|4.64|4.86|4.7|4.65|4.63|4.64|4.64|4.67|4.46|4.46|4.31|4.61|4.4|4.23|4.27|4.15|4.15|4.21|4.2|4.2|4.2|4.2|4.19|4.19|4.17|4.16|4.16|4.16|4.2|4.16|4.16|4.16|4.2|4.2|4.16|4.15|4.15|4.15|4.15|4.15|4.15|4.2|4.07|4.15|4.15|4.15|4.15|4.11|4.21|4.39|4.49|4.45|4.43|4.5|4.45|4.42|4.51|4.55|4.5|4.39|4.42|4.36|4.32|4.15|4.69||4.6|4.6|4.65|4.65|4.6|4.57|4.55|4.58|4.58|4.46|4.38|4.4|4.26|4.36|||4.32|4.11|4.24|4.23|4.15|4.21|4.2|4.28|4.24|4.21|4.18|4.16|3.83|3.8|3.75|4.05|4.09|4.09|4.05|4.04|4.15|4.18|4.12|4|3.9|3.89|3.9|3.9|3.85|3.8|3.77|3.71|3.71|3.66|3.65|3.65|3.6|3.55|3.5|3.47|3.46|3.49|3.49|3.5|3.49|3.49|3.48|3.49|3.45|3.49|3.48|3.46|3.45|3.42|3.42|3.39|3.44|3.4|3.39|3.39|3.4|3.39|3.44|3.41|3.42|3.41|3.41|3.4|3.4|3.38|3.38|3.42|3.39||3.39|3.4|3.38|3.36|3.4|3.36|3.32|3.32|3.3|3.28|3.29|3.3|3.3|3.28|3.3|3.28|3.27|3.35|3.3|3.32|3.35|3.35|3.28|3.33|3.3|3.32|3.25|3.25|3.28|3.23|3.37|3.37|3.26|3.35|3.35|3.35|3.34|3.32|3.25|3.3|3.2|3.34|3.33|3.28|3.28|3.2|3.09|3.2|3.16|3.09|3.04|3.06|3.03|3.04|3.06|3.05|3.01|3.07|3.03|3.04|3|3.1|3.16|3.12|3.13|3.09|3.12|3.19|3.25|3.26|3.25|3.3|3.3|3.3|3.32
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH|24.69|24.48|24.34|24.37|24.33|24.31|24.26|24.26|24.49|24.8|24.74|24.84|24.87|24.99|24.93|24.8|24.82|24.81|24.85|25.01|24.84|24.98|24.83|25.19|24.66|24.09|23.85|23.72|23.91|23.89|23.81|23.91|23.93|23.81|23.47|23.35|23.29|23.38|23.51|23.99|24.2|25|24.78|24.57|24.51|24.3|23.99|24.23|24.36|24.68|24.76|24.88|25.14|24.86|24.78|24.28|24.2|24.09|24.21|24.23|24.03|24.11|24.29|23.88|23.62|24.24|24.32|24.21|24.41|24.49|24.64|24.49|24.42|24.34|24.32|24.63|24.72|24.82|25.37|25.59|25.61|25.69|25.54|25.44|25.81|25.86||25.9|25.83|25.8|26.2|26.49|25.97|25.73|25.65|25.67|25.62|25.65|26.14|26.2|26.26|||26.17|26.17|26.43|26.29|26.46|26.48|26.18|26.09|26.2|25.88|26|25.57|26.37|25.81|26|25.9|25.58|26|25.73|26.21|26.5|26.51|26.7|26.85|26.97|26.61|26.85|26.87|26.87|26.64|26.4|25.77|25.85|26.05|25.86|26.07|25.81|25.91|25.61|25.52|26.11|26.26|26.29|26.52|26.7|26.62|26.24|26.06|26.18|26.3|26.18|26.06|26.3|26.27|26.04|26.08|26.57|26.35|26.39|26.31|26.21|25.8|25.8|25.55|25.01|25.1|24.79|24.43|24.42|24.61|24.48|24.71|24.58||24.46|24.45|24.36|24.11|24.25|24.21|24.67|25.04|24.87|24.88|24.71|24.7|24.95|24.99|25.11|25.16|25.07|24.94|25.17|25.53|25.53|25.62|25.74|25.92|25.73|25.61|25.52|25.62|26.21|26.25|26.15|25.58|25.76|25.56|25.2|25.13|24.43|24.93|25.08|24.73|24.59|24.62|24.3|24.17|24.03|23.55|23.78|23.98|24.18|23.52|23.49|22.44|22.83|22.87|23.08|23.27|23.97|23.96|23.54|22.43|22.66|22.37|22.54|22.63|22.5|22.29|23.45|23.67|23.79|24.15|24.16|24.42|24.69|25.08|25.02
03498|17708|/equities/ca-toulouse-31-cci|CACALL|69.8|69.5|69.1|69.1|69.1|69|69.5|68|68|68|66.6|64.71|64.7|65|63.11|63.05|64|64.5|67.1|66.99|66.1|67|67.5|68.5|68.51|68.5|68.6|68.6|69|69|69.5|69|70.5|68|67.5|69.5|68|70|70.5|71|71.01|71.01|70.1|70|73.83|73.8|73.8|74|74.1|74.1|74.1|74|73.61|74|73.6|73|72.5|72.7|72.51|72.51|72.01|72|73.01|72.6|72.44|71.6|71.5|70.01|69.24|69|68.5|67.5|67.01|65|64.61|64.21|63.83|63.81|63.8|63.8|63.66|63.62|64.11|64.02|64.2|64.51||65|65.52|66.51|66|65.1|67.62|67.55|67.5|68.48|69.51|69|69|68.6|68.5|||69.51|69.51|68.51|68.1|67.51|68.1|68|66.99|65.11|63.5|69.5|69.5|70|68.02|68.39|70|68.39|70.8|70.5|73.01|73.02|73|72|72|72.1|72|72|72|72|71|70.1|69.75|69.58|69.51|69.51|69.51|69.01|68.75|67.82|67.8|67.8|68|69|68.1|70|73|72.51|76.5|76.8|76|75|74.72|75|74.5|75|76|77.5|77.81|77.01|76.5|77.2|76.59|76.54|76.51|75.41|74.9|73|72.17|70.52|70.5|70.52|70.31|70||68.5|67.5|68|66.19|66|63.8|63.39|62.51|62.52|62.52|62.51|63.2|63.1|63.2|63.1|63.15|62.53|62.2|61.51|61.11|62.71|63.03|63.01|63.02|63.01|63.01|63.31|62.9|62.2|61.21|60.31|60|61|61.1|61.07|61.53|61.5|62.52|62.51|61.03|60.8|60.52|60.5|60.12|60|60|60|61|60.9|60|60.71|60.51|60.05|61.8|61.05|62.51|64.03|65|63.2|62.5|63.5|63.7|63.33|64.1|64|63.5|66.5|66.61|66.6|66.6|67|67|66.71|66.7|66.6
03499|17709|/equities/cafom|CACALL|9.74|9.78|9.86|9.84|9.82|9.98|9.98|9.9|9.78|9.88|9.88|9.88|9.88|9.7|9.98|9.76|9.74|9.44|9.44|9.44|9.26|9.26|9.44|9.26|9.32|9.52|9.3|9.44|9.42|9.24|9.3|8.94|8.96|8.82|9|9|8.82|8.84|9.1|9.2|9.04|8.8|8.96|8.96|8.82|8.8|8.98|8.98|8.86|8.86|8.86|8.86|8.9|8.98|8.98|9.02|9.04|8.9|9|8.86|8.8|8.82|8.36|8.96|8.94|8.94|8.94|9|8.84|8.84|8.86|8.94|8.76|8.96|8.96|9.12|8.98|8.52|8.38|8.32|8.34|8.5|8.52|8.32|8.3|8.22||8.36|8.36|8.32|8.36|8.14|7.92|8.28|8.3|8.32|8.5|8.48|8.58|8.5|8.6|||8.7|8.64|8.56|8.6|8.58|8.7|8.7|8.82|8.72|8.68|8.74|8.74|8.58|8.6|8.6|8.6|8.28|8.46|8.3|8.3|8.5|7.7|9.32|9.5|9.32|9.3|9.4|9.3|9.3|9.38|9.54|9.44|9.34|9.5|9.4|9.32|9.1|9.5|9.8|9.82|9.9|10.25|10.3|9.86|9.8|10.05|10.35|10.9|10.8|10.5|10.7|10.85|10.85|10.55|10.7|10.65|10.7|10.85|10.6|10.55|10.5|10.65|10.35|10.4|10.55|10.95|11.25|11.3|11.65|12|11.7|11.7|11.85||11.8|11.45|11.55|11.2|10.8|11.3|11.7|11.85|11.5|11.5|11.75|11.55|11.6|11.5|11.75|11.5|11.3|11.45|11.4|11.35|11|11.25|11.4|11.15|11.4|11.45|11.1|10.6|10.7|10.5|10.5|10.5|9.88|9.74|9.22|9.92|10.15|10.15|9.92|9.98|9.98|10|9.9|10|9.92|9.94|9.94|9.9|9.66|9.64|9.9|9.9|9.9|9.9|9.16|8.98|8.98|8.98|8.82|8.92|9.06|9.06|9.06|8.96|8.7|9.66|9.8|9.8|9.9|9.8|9.94|10|9.9|10.5|10.55
03500|943236|/equities/crcam-touraine|CACALL|80.8|80.8|80.8|80|80|81.01|80.61|80.61|81|80.62|80|79.03|79.2|75.65|75.65|75.65|75.65|75.01|77.01|78|77.5|78.01|78.06|78.05|78.04|78.5|79|78.02|78.01|78.5|80.01|80|81.52|81.52|81.51|82.03|82.01|82|82|82.02|82.2|82.21|82.01|82.01|82|83.5|84.25|83.8|83.8|84.61|84.02|84.01|84|83.5|83.55|83.5|83.03|83.6|83.5|83.5|84.4|83|84.3|82.49|79.6|79.5|79.5|78.58|76.01|76|75.23|76.5|72.99|71.5|69.4|69|68.5|68.5|70.49|70|69.7|69.39|67.51|67.09|66|65.5||66.56|66.1|66.1|66.5|66.5|66.51|66.18|66.16|66.15|66.1|66.01|65.51|64.5|63.25|||63.25|63.25|63.24|63.19|61.01|60.5|62|62.04|62|60|59.5|59.99|62|62.5|63.1|63.51|63.5|66.01|67.99|69.11|70|69.1|69.99|68.01|68.2|68.2|68.41|65.71|65.7|65.5|65.2|67.51|70.2|69.5|71|70.9|70|73.2|72.5|72.51|72.5|73|73|73|73|73|74.05|74.01|74.5|74.49|73.5|75.01|74.5|74.9|73.43|69.4|67.5|68|67.4|66.5|62.99|61.53|61.52|61.51|61.01|60.49|57.83|57.4|57|56.9|56.11|56|56.51||56.9|55.99|54.2|54.02|54.5|55.17|55.51|55.3|55.29|55.27|55.26|55.8|55.8|56|56.12|55.17|56.52|56.5|56.14|57.5|58.1|58.1|58.1|58|58|58.01|58.3|58.39|58.21|58|57.5|56.01|58|59|59.99|57.98|55.58|55.99|54.5|54.24|55.15|55|54.01|55.5|55.5|55.26|55.26|55.25|56|55.26|55.24|55.18|57.49|56.4|56.11|58.6|58.98|58.05|58.03|58.51|60|60|60|60.01|60|60.01|60.99|60.01|61|61.51|62.5|63.99|63.01|63.01|63
03501|40300|/equities/crcam-nord-de-france|CACALL|13.9|13.9|13.95|13.94|13.982|13.96|13.88|13.81|13.988|13.906|13.754|13.3|13.168|13.168|13.29|13.29|13|12.942|12.94|12.808|12.726|12.696|12.5|12.384|12.384|12.462|12.384|12.25|12.22|12.05|11.842|11.702|12.52|12.404|12.4|12.5|12.52|12.536|12.606|12.606|12.648|12.97|12.97|13.02|13.042|12.96|13.6|13.7|13.912|14.21|14.21|14.306|14.01|14|13.91|13.82|13.6|13.542|13.5|13.638|13.61|13.6|13.66|13.36|13.132|12.968|12.65|12.4|12.35|12.212|12.22|12.1|12.062|12.09|12.08|12|12.04|11.706|11.5|11.368|11.202|12.202|12.702|12.7|13|12.932||13.798|14.2|14.154|14.19|14.518|14.6|14.728|14.78|14.81|14.872|14.812|14.812|15.064|15.298|||15.164|15.26|15.104|15|15.03|15.07|15.5|15.346|15.22|15.19|15.31|15.5|15.1|15.1|15.13|15.536|15.73|15.85|16.05|16.05|16.13|16.13|16.08|16.03|16.04|16.01|16.01|16.01|16.01|16|16|16|16|15.92|15.8|15.914|15.81|15.97|15.97|16.02|15.966|15.95|15.952|16|16|16.07|16.04|15.95|17.832|17.732|17.716|17.71|17.632|17.52|17.45|17.41|17.328|17.16|17.12|17.22|17.358|17.058|17.058|17|17.09|17|16.83|16.802|16.6|16.518|16.598|16.528|16.44||16.05|15.98|15.946|15.5|15.11|15.012|15|15.06|15.3|15.352|15.5|15.522|15.6|15.65|15.652|15.73|15.72|15.74|15.742|15.822|15.9|15.76|15.764|15.762|15.772|15.77|15.824|15.822|15.792|15.91|16|15.92|15.95|16.1|16.1|16.11|16.11|16.174|16.172|16.172|16.278|16.4|16.43|16.518|16.486|16.258|16.3|16.26|16.1|16.08|16.02|16.024|16.08|16|16.05|16.204|16.23|16.26|16.5|16.56|16.558|16.55|16.55|16.58|16.52|16.59|16.59|16.6|16.52|16.522|16.522|16.56|16.522|16.552|16.602
03502|40303|/equities/crcam-atlantique-vendee|CACALL|96.18|96.19|95.7|95|94.99|94.03|95|92|92.5|93.5|91|89.12|89.11|87.13|88|88|86.01|86.7|87.5|87.1|87.1|87.1|87.1|87.1|88.2|88.6|88.61|89.06|89.99|90.6|92|93|94.99|94.29|93.4|92.21|92.2|93.01|93.5|92.31|93.15|93.1|94.01|93.01|92.2|92.21|92.2|92.18|92.16|93|94|93|92.7|90.7|90.5|90.49|88.1|91.5|91.51|92.3|92.21|92.1|89.8|90.02|89.4|89|88.99|88.02|88.01|88.21|89.38|88|87|83.71|83|82.11|82.8|82.25|85.79|85.2|85.01|84.96|81.93|81.3|82.29|81.01||81.37|81.4|80.76|80.41|80.41|80.6|80.59|80.59|80.57|80.53|79.5|78.5|77.6|77.2|||77.01|77.01|77.5|77.52|78|77|77|76.1|75.8|74.26|74.5|74.3|74.34|74.3|73.64|72.58|75.99|80.1|82|82|83.35|83.02|82.51|81.95|81.2|80.3|81.29|79.3|79.23|79.22|79.3|77.01|81.5|81.5|81.62|81.55|81.55|81.5|81|82|81|80.52|81.25|82|82|81|84|85.1|86.2|83.12|82.8|82.71|82.1|82|84|84|83.5|83.5|82.5|80.31|79|79.25|78.5|77.1|75.11|74.51|72.31|72|70.51|70.3|70.98|70.99|70.62||70.66|70.01|68.2|66.36|68.31|68.32|68.31|68.32|68.9|68.9|69|68.51|68.4|68.31|68.3|69|67.12|67|66.61|68|69.7|69.7|69.65|69.5|68.11|70.6|69|71.03|70.76|69.99|68.8|67|68|67.63|68.59|67|67|67.42|66.49|65.7|65.03|65.14|65|64.16|65.04|65|66|67.03|67.61|68.25|67.52|67.5|69.6|71.1|71.2|72|73.04|73|73.5|73.5|74|75.4|75.4|75.41|76.1|76.53|77.95|78|78.11|78.2|79|79.81|79.82|79.01|80.01
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL|18.704|18.71|18.7|18.7|18.65|18.42|18.29|18.1|18|18.002|18|18|17.8|17.63|17.89|17.88|17.806|17.732|17.62|17.502|17.3|17.25|17.5|17.22|17.26|17.322|17.3|17.8|17.7|17.898|17.602|17.5|17.396|17.002|17.45|17.42|17.606|17.6|17.85|17.85|18.006|17.86|17.51|17.32|17.62|18.5|18.46|18.55|19|19|19.1|18.9|18.622|18.516|19.106|19.3|19.202|19.052|19.002|19.1|18.91|18.702|18.9|18.82|18.8|18.722|18.8|18.5|18.36|18.6|18.95|18.82|18.6|18.55|18.46|18.102|18.242|18.2|18.1|18.26|18.4|18.5|18.102|18.1|18.42|18||18.002|17.8|18.02|18.49|18.41|18.416|18.3|18.304|18.304|18.2|18.324|18.202|18.2|18.272|||17.81|17.342|18.2|18|17.59|17.2|17.1|17.3|17.41|17.4|17.414|17.4|17.5|17.302|17.904|17.6|17.5|18.1|18.18|18.5|18.8|18.8|18.62|19.36|19.08|18.85|18.5|18.43|18.498|18.402|18.302|18.36|18.36|18.36|18.42|18.402|18.322|18.41|18.31|18.5|18.6|18.802|18.7|19|19.12|19.41|19.3|19.742|19.8|19.804|19.8|19.8|19.8|19.9|19.9|19.9|19.95|19.92|19.8|19.05|18.62|18.3|18.22|17.9|17.738|17.7|17.32|17|17.4|17.4|17.3|17.31|17.3||17|17.122|17.302|17.02|17.1|16.9|17.2|17.32|17.42|17.4|17.6|17.55|17.61|17.7|18|18.2|18.3|18|18.15|18.2|18.15|18.32|18.3|18.42|18.42|18.3|18.3|18.436|18.3|18.14|18|17.604|18.8|18.74|18.7|18.61|18.688|19.11|19.1|19.11|19.21|19.21|19.2|19.2|19.25|19.2|19.204|19.1|18.9|18.7|18.782|18.202|18.604|18.726|19.12|19.152|19.71|19.712|19.63|20|19.8|19.82|19.84|19.904|19.9|19.8|20|19.902|20|20|20|20.1|20.025|20.325|20.205
03504|943230|/equities/crcam-norm.sei|CACALL|79.5|79.5|79.51|79.5|79.5|80|78.51|77|77|77.5|77.5|75.5|75.5|75.12|77.5|76.5|78|78.02|78.02|78.2|78.99|79.7|79.52|79.51|79.9|79.9|79.9|79.71|79.7|79.99|80|81|80.5|80|80.01|81|80.99|80.02|80.01|80.5|81|81.01|80.46|80.5|80.1|81|83.11|83.01|84.5|84.5|85.01|85.01|85.4|85.55|85|85|83.05|83.25|83.01|82.99|81.51|81.5|82|81.8|80.2|78.89|78|77.01|77|76.5|76.05|76|76.61|76.3|76.2|74.5|76.5|76.66|76.06|76|75.6|75.59|75.25|74.99|75.01|74||74.5|75.48|75|75.5|75.01|75|74.06|74.04|74.49|73.51|73.51|73.49|72.5|71.2|||72.08|72.09|72.52|72.52|72.51|72.5|72.01|71.5|70.5|71|71.26|70.51|70.7|70.98|69.6|68.5|70|73.51|73.5|73.54|73.61|73.54|74|73.52|73.51|73.03|73.51|73.51|72.51|72.02|73.06|72.62|73.5|72.6|73.11|72.81|72.51|72.03|73.5|73.53|73.51|73.01|72.7|72.89|73.51|73|75|75.8|75.5|75|74.5|74.02|72.9|73.8|73|74.01|75|75.01|74.99|73.5|73.61|72.45|72|71.5|70.31|69.5|69.01|69.5|67.92|67.5|66.54|67|67.76||66.99|65.5|65.5|65.02|65.01|65.01|65.01|65.5|65.01|65.49|65|65.05|65.5|66.53|66.02|65.9|65.91|66.1|66.04|67|67.02|67.02|67|67.22|67.22|67|67.01|67.21|67|67.5|66.06|66.05|66.5|67|67.52|67.5|68|67.5|66.52|65.48|64.88|64.01|64.22|64.22|64.22|64.22|64.22|64.01|64.1|64|65|65|66|64.2|65.5|66.04|66.07|68.02|67.5|66.51|68|68|71|71.47|72.5|72.5|74.01|73.04|74.01|76.02|77|76.13|75.8|76.1|76
03505|943238|/equities/crcam-paris-et|CACALL|68.1|68.5|68.5|69|69|68.6|67.6|65.73|65.72|65.76|65.71|65.71|65.6|65.7|65.78|65.77|66.1|65.76|65.74|65.8|65.64|65.61|65.6|65.52|65.65|65.65|65.5|65.5|65.5|65.5|65.5|65.5|65.5|65.5|65.18|65.1|64.68|64.75|65.4|65.72|65.94|66.6|66.6|66.17|66.51|65.73|66.07|66.4|66.4|67.33|67.66|67.66|67.66|67.98|67.26|67.21|67|67|66.1|66|66|66.62|66.5|67.51|66.9|66.2|65|64.8|65|65|65.05|65|67.65|67.65|66.61|65.3|66.5|67.08|69.21|70.25|70.2|70.15|70.1|69.75|69.51|69.21||69.2|72.09|71.22|71.5|71.51|70.1|71.47|71.36|71.68|71.67|71.64|72|72.06|72.06|||72|72|72|72|72.01|72|72|72|72|72|72|72|72.01|72|72|71.97|71.96|71.96|71.96|72|71.99|72|73.29|74.15|72.94|72|71.89|71.61|70.76|70.1|69.76|69.44|69.44|69.01|68.51|68.44|69.04|69.73|69.83|68.9|66.2|71.76|70.72|70.62|71.69|72.42|72.78|73.1|74.5|74.82|75.2|76.59|75.12|74.57|73.04|75.98|76.01|75.33|75.32|75.31|74.33|73.85|73.5|70.8|70.31|70|68.37|68.35|67.13|66.95|66.68|67.16|67.11||69.19|67.4|67.01|69.53|71.1|68.42|67.2|65.39|65.15|65.1|66.47|67.21|66.05|70.45|71.34|70.5|70.18|69.73|69.72|69.92|68.47|66.49|64.95|64.9|64.08|64.06|65|67.1|66.26|68.2|68.37|68.56|69.05|70.7|70.64|68.01|66.79|66.2|66.21|66.03|67.03|65.62|65.6|68|69.65|70.06|70.5|71.16|71.34|72.55|72.51|72.51|72.5|72.5|72.5|72.7|72.73|73.1|73.1|73|72.55|72|71.26|71.26|71.48|73.44|73.77|73.8|72.7|73.3|74|73.61|73.61|74|75.71
03506|40311|/equities/crcam-du-languedoc|CACALL|51.15|52|52.5|52|50.11|50|49.6|50|50|51.94|50.61|50.52|50.53|50.5|50.52|52.5|53.51|53.51|53.5|53.5|54|53.52|53.5|52.8|53.71|53.71|53.5|54|54|54|54.6|54.5|55.59|55.59|55.5|55.8|55.96|55.6|55.6|56.62|57|56.63|55.5|57.6|57.56|57.49|57.14|57.01|56.75|56.51|57|57.01|57|58|57.61|56.71|56.5|56|55|54.8|54.99|55|53.5|53.81|53.01|52.03|52.03|49.605|49.505|49.5|51.1|51.01|50.71|50.48|50.19|50.11|50.11|49.105|49|48.055|47.7|47.505|47.205|46.995|47|49.5||50|50.2|50.1|50.05|50|49.505|49.5|49.5|49.02|51.5|50.55|50.99|50|49.6|||50|50.21|49.305|48.5|47.405|47|47.955|46.2|46.5|47.76|47.99|48.1|48.1|47.655|47.65|48|48.5|49.4|49.4|51.61|52|51.5|52.5|51.83|51.6|51.1|51.1|50.9|49.9|49.4|48.2|47.5|49.8|49.85|50|50.51|50.51|50.5|50.5|50.35|50.2|51.24|50.21|49.85|49.85|50.3|52|52.99|54.01|54|54.01|54|54.23|54.02|54.01|54|53.5|52.69|51.5|50.81|50.61|50.5|50.5|49|47.61|47.5|48.6|48.6|48.44|47.5|47.065|47.055|47.5||46.505|46.005|45.005|45|45|44|44.675|44.675|44.675|44.245|44.12|44.5|44.115|44.105|44|43.8|44.05|44.005|43.72|44.5|44.495|44.495|43.3|43.705|43.68|44.2|44.995|44.5|43.51|44|43.21|43.2|43.9|44|43.215|43.015|42.5|42.565|42.57|42.52|42.505|42.5|43.52|42.3|42.3|42.205|42.06|42.005|42.215|42.03|42.1|43.405|43.22|44.105|44.105|43.895|43.505|43.505|43|44|42.65|42.005|43.65|44.01|47.6|48|48.02|48.26|48.26|48.33|48.32|49|48.39|48.5|48.22
03507|943234|/equities/crcam-ille-vil|CACALL|68|69.5|68|66.71|66.2|66|63.5|61.01|61.01|60.5|60.6|60.83|60|59.06|59.5|58.5|59.51|58.5|60|57.01|60.06|59.5|60.7|60.99|59.5|60.49|59.5|57.51|57.5|57.5|57.49|56.9|56.99|57.9|58|59.5|59.51|60|61.01|63.65|66.01|66.01|66.5|66.71|66.71|66.71|66.52|66.52|66.5|66.52|66.51|65.81|65.79|65.03|64.61|64.5|63.7|64|63.5|62.51|62.4|62|60.8|60|59.1|58.9|58.7|56|57|57.62|56|57.98|56.61|57.01|56.01|57|57.01|55.5|55.41|54.51|54|53.51|53.49|53.03|54.01|55||56.99|55.5|57.51|56.7|58.5|58.51|58.51|58.51|58.51|58.5|58.5|57.6|57.5|56.51|||55.52|55.54|55.5|54.9|52.5|52|52|52|52|50.85|52.61|52.61|53.5|53.5|54.7|54|57|58.01|58.01|58|59|58.28|59|58.51|58.5|59.5|59.5|58.29|58.5|59.22|59.22|59.22|59.22|60|60|59.11|58.55|58.5|59|60|58.01|60.07|60.06|60.02|60.51|60.5|60.26|62.5|62.8|62.11|62.1|62.1|62.01|61|60.71|60.51|60.5|59.32|59.3|58|55.45|53.89|51.5|51.5|51.02|50.6|49.5|49.595|48.205|47.6|48.505|48.7|49||49.395|48.11|48.605|48.505|48.005|49.505|49.51|49.1|47.38|47.18|47.17|48.04|49.22|48.51|49.84|49.5|50.51|50.2|50|50.76|50.6|50|50.02|50.02|51.84|50|49|52|50.72|50.33|50.93|50.02|50.05|50.3|50.02|50.5|50.04|50|50.05|48.505|48.5|49.975|48.705|48.99|48.5|48.2|48.2|48.02|48.015|47.525|47.525|47.12|48.005|47.7|47.5|48.02|48.505|47.5|50|53|54.5|55.43|55.5|58.49|57.5|57.5|58.5|59.49|58.02|58.02|59.49|58.02|58.5|58.5|59
03508|943235|/equities/crcam-loire-ht|CACALL|65.5|65|65|64.5|63.94|63|61.51|62.5|62.99|61.51|60.01|61|60.49|59.1|60|59.5|60.51|60.5|60.6|61|60.5|60.1|60.5|61|60.5|60.6|60.6|60.6|61.52|61.52|62|62|62|61|61.5|61|61|61.01|61|61|60.51|60.51|60.11|60.11|60.1|60|60|60|60|60.5|60.51|60.01|60.1|60.11|60|60.3|60.01|60|60|59.51|59.5|59.5|59.5|59|57|59.5|58.1|57|57|56.04|56.5|57.02|57|57.49|56|56|56.5|57|57.11|58.19|57.7|57.11|57|57|56.95|56.94||56.5|55.94|55.1|55.01|55.02|55.02|55|54.99|55|53.7|55.51|55.5|54.02|53.53|||53.52|54|53|51|50.61|50.6|50.5|51.58|53.02|54.5|54.5|54|53.8|53.5|54|52.5|55|55|56|56.5|56.5|57|56.26|56.55|56.55|57.37|57|56.55|56|57|58.4|58.03|58.5|58.03|58.61|58|58.6|58.6|58.6|59.5|58|58.2|59|59.5|61.01|61|61|61|61|60.69|59.76|59.75|59.59|59.01|59|59.02|59.02|59.1|59|57.61|57.21|57|54.53|54|53.87|53.6|53.6|53.5|53.2|53.2|53.2|53|53.1||53.09|52|52.01|51|50.51|51.47|50.51|50.6|50.2|50|49.6|52|52.01|52|53.16|52.03|52.03|52.05|52.01|52.5|51.9|50.5|49.7|49.5|51.19|49.7|49|49.625|49.52|49.3|48.8|48.665|48.9|48.65|48.65|48.605|48.75|48.525|48.505|48.06|49.495|49.48|48.5|49|49|50.99|50.99|50.5|49.5|48.365|48.63|49|49.635|49.04|51.06|53.44|52.52|52.11|52.04|52.69|52.03|53.11|53|54.1|54.1|54.01|54.53|55|55|56|56.2|56.51|56.99|56.2|57.52
03509|943237|/equities/crcam-sud-ra|CACALL|124.52|124|123.1|123.2|123|123.5|124|119.5|120|120.7|119.5|118.1|119.2|120|123.02|124.5|126|127|128.5|129.6|130|129.6|130|129.7|130|129.4|128.98|128.48|127.5|129.5|132.5|133.5|134.1|134.1|134.5|134.68|134.5|134.48|133.76|133.74|133.98|133.5|133|133|133.5|133.52|136.5|136.5|136.5|136.1|135.52|135.5|135.98|135.52|135.5|135.22|134.5|133.8|134|132.5|133.8|134.6|134.5|134|132.02|131.28|137|132.16|130.7|130.02|129|128.5|127.5|125.14|124.94|124|123.5|122|121|120.26|120.16|120|119|119|119.02|118.12||120|120.2|120|121.96|122|122|122.18|122.12|120|118.04|117.02|117|115.06|115|||112|111.52|111.12|111|111.5|111.5|110.02|110.02|111|111|115|115|115.22|114|115|115.2|115.2|115.52|115.3|118|122|123.02|123|123|124.5|124.52|124.52|124.74|124.82|124.06|124.02|124|124.02|124|124.32|124|124|122.32|121.96|122.3|122.38|122.32|122.3|122.34|123|124|123|124.02|123|122|124|123.02|122.2|122|122|123.02|123|125.96|122.5|122|121|119.02|117.9|116.34|116.32|116.06|115|113.98|109.56|109.56|109.2|111|112||110.02|110|109.5|107.96|107.98|106.22|106.1|106.1|106.5|106|106.02|106|108.5|109.7|107|106.5|111|110.22|110|112|113|110.1|109.78|111|110|110.5|111.1|110|108|108.24|108.02|108|110|109|110|109|108|107.36|105.1|104.24|106|108|109|110|110.8|110.1|111|112|112.3|112.02|114.04|116.32|116.32|116.5|116.5|116.5|116.7|116.32|116.28|116|116|115.5|115.5|116.28|115|115.1|115.2|115|115|116.02|116|116|116.02|116.12|118.02
03510|17720|/equities/cie-du-cambodge-n|CACALL|63.5||||63||64.5||64.5||65|65|65|65|||||65.5||65.5|65||65.5|||||65||||65.5||||||||65||||65||||||61|||64|66.5|63.5|||||||||||67.5|||||||||||||||||||||||67.5||||68.5|68|67.5|||||||||||65.5|64.5|64.5|64.5||64|65.5|67|||67.5|66.5||||65|||65.5|||||||||||||65.5||||||||||||||||66.5||||66|67|67.5|67.5|67|67|67|66|65.5|66|62.5|62.5|62.5|58|58|||||||||58|58|||||||56|||||||||||||56|||||||||||||||||||||56|||55.5|55|||||55||||55||55|||||||55|||||||
03511|17710|/equities/capelli|CACALL|4.5|4.5|4.6|4.6|4.64|4.64|4.59|4.62|4.58|4.57|4.59|4.74|4.58|4.79|4.98|4.98|4.5|4.12|4.01|4.21|5.24|5.36|5.76|5.92|6|6.14|6.48|6.76|7.04|7.1|7.3|7.32|7.5|7.48|7.36|7.34|7.36|7.36|7.34|7.34|7.18|7.14|7.14|7.28|7.82|7.78|7.8|7.8|7.76|7.82|7.86|8.1|8.1|8.26|8.3|8.2|8.2|8.2|8.2|8.22|8.26|8.26|8.2|8.4|8.68|8.6|8.52|8.52|8.7|8.62|8.86|8.68|8.6|8.6|8.42|8.2|8.4|9.24|9.28|9.26|9.36|9.52|9.58|9.52|9.66|9.56||9.54|9.58|9.6|9.6|9.58|9.66|9.64|9.62|9.58|9.52|9.7|9.78|9.78|9.92|||10|10.1|10.15|10.05|10.15|9.74|9.9|9.86|9.9|10.05|10.3|10.45|10.05|10.2|9.9|10.5|10.6|11|10.85|11.45|11.85|11.9|11.9|12.1|12.15|12.05|12.1|12.2|12.05|12.1|12.1|12.2|12.2|12.2|12.15|12.2|12.45|12.3|12.3|12.6|12.65|12.1|12.4|12.35|11.9|11.9|11.9|12|11.95|11.9|11.95|12|12|12.05|12|12.1|12.2|12.3|12.3|12.45|12.25|12.3|12.6|12.5|12.55|12.7|12.85|12.7|12.75|12.4|12.3|12.4|12||12.25|12.15|11.9|11.85|11.9|11.8|11.85|12.65|12.55|12.55|12.8|13|13.4|12.55|12.5|12.8|12.55|12.1|12.55|12.6|12.25|11.75|11.85|12|12|12.05|12.1|12.05|11.85|11.7|11.8|11.9|12.15|12.15|12.05|12.2|12|12|11.85|11.85|11.5|11.4|11.5|11.35|11.5|11.5|11.8|11.8|11.6|11.9|11.9|12.1|12.2|12.5|12.5|12.2|12.45|12.45|12.4|12.35|11.85|12.5|12.95|13.15|13.3|13.2|12.85|14.2|14.4|14.8|15.55|15.55|15.6|15.65|15.75
03512|17728|/equities/carrefour-pro-dev|CACALL|14.68|14.6|14.44|14.46|14.36|14.12|14.14|14.22|14.42|14.36|14.26|14.34|14.36|14.34|14.22|14.28|14.28|14.2|14.3|14.36|14.52|14.52|14.6|14.64|14.76|15.56|15.6|15.8|15.66|15.56|15.36|15.16|15.22|14.46|14.04|13.92|13.94|13.9|13.9|14.02|14.26|14.12|13.92|13.9|13.56|13.52|13.36|13.48|13.62|13.62|13.84|13.98|14.28|14.3|14.6|14.44|14.48|14.56|14.42|14.36|14.1|14.28|14.08|13.86|13.9|13.88|13.7|13.54|13.58|13.66|13.82|13.58|13.38|13.42|13.32|13.42|13.32|14.34|14.6|14.54|14.6|14.98|14.94|14.94|15.14|15.2||15.14|15.04|14.58|14.36|14.3|14.2|14.68|14.6|14.8|14.72|14.64|14.54|14.32|14.26|||14.16|13.96|13.98|13.84|13.54|13.36|13.1|13.12|13.32|13.28|13.52|13.52|14.1|13.66|13.96|14.02|13.94|13.96|13.86|14.04|14.24|14.68|14.74|14.58|14.38|14.12|14.1|14.06|14|13.88|13.72|13.54|13.78|13.92|13.86|14.06|14|13.98|13.92|13.92|14.12|14.04|13.92|13.88|14.04|13.86|13.82|13.84|13.9|14|13.96|13.92|14.06|13.98|13.78|13.72|13.92|13.76|13.74|13.64|13.78|13.74|13.76|13.64|13.44|13.52|13.56|13.52|13.4|13.34|13.26|13|13.02||13.12|13.06|13.16|12.98|13.24|13.12|13.72|13.56|13.34|13.26|13.66|13.34|13.38|13.6|13.58|13.5|13.58|13.42|13.78|13.8|13.7|13.86|13.66|13.62|13.88|13.7|13.68|13.62|13.84|13.8|13.94|13.46|13.62|13.88|13.94|13.84|13.64|13.86|14.16|14.16|14|13.8|13.8|13.56|13.46|13.48|13.44|13.42|13.5|13.5|13.44|13.22|13.06|13.02|13.08|13.18|13.32|13.3|13.9|13.44|13.1|12.84|12.08|12.68|12.8|13.16|13.58|13.72|13.74|14.12|13.96|13.94|13.96|14.16|13.96
03513|17711|/equities/carpinienne-part|CACALL|||||||6.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|||||||5.75||||6.4|||||||||5.8|||||5.8||5.8|6|6||||||||||||||7.75||||7.75||||||7.75|||||||||||||||||||||||||||7.75||||||||||||||||||||||||||||||9.9|||||||10.2||||||10.2|10.2|10||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP|344|340.8|335.6|306.4|308|309.2|306.6|301|283|280|262.2|252.4|252.4|247.4|243.2|235.2|232|239.8|231.4|237.2|231.2|234|243.6||296|306.6|332.6|339|312|287|265||307|311.2|305.2|291.2|293.2|278|306.6|264.2|380.8|322.4|392.6|469|721.5|691|701|781.5|790|740|737|734.5|757|732|729.5|625|600|545.5|539.5|504.5|490.8|490.8|477|494.4|551.5|578|617.5|601.5||||659.5|658.5|660|653|652.5|654.5|634|659|663.5|704|732|740|698|760|755.5||696.5|675.5|646.5|631.5|608|647.5|692|681|654|660|639|614|603.5|606|||598|596|630.5|649|636.5|618|588|565.5|556.5|557|663.5|739|749.5|732|762.5|780|787.5|778|761|800|848|856.5|946.5|957|946.5|926.5|939|938.5|957.5|962.5|972.5|988.5|1056|1069|1076|1076|1056|1070|1086|1097|1141|1140|1123|1179|1129|1133|1084|1128|1155|1111|1114|1120|1140|1166|1130|1125|1170|1151|1125|1129|1142|1138|1115|1089|1062|1038|1034|1023|989.5|968.5|953.5|949.5|972.5||970|970|997.5|1008|982|980|1012|1031|1031|1020|1039|1026|1050|1054|1070|1078|1070|1055|1107|1102|1104|1093|1067|1086|1098|1123|1135|1200|1220|1212|1097|1040|1026|1001|984|963|963|980|979|916.5|927|890|830.5|800.5|790|780|790|811|811.5|769|795|751.5|756|777|732|830.5|854.5|869|909|898.5|938|964|996.5|1006|955|996|1052|1097|1147|1166|1120|1137|1173|1226|1258
03515|17640|/equities/cast-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.51|7.62|7.59|7.555|7.62|7.61|7.585|7.62|7.61|7.68|7.58|7.7|7.7|7.68|7.625|7.6|7.7|7.6|7.62|7.64|7.66|7.62|7.62|7.6|7.6|7.62|7.62|7.6|7.6
03516|17848|/equities/poncin-yachts|CACALL|7.41|7.31|7.23|7.28|7.25|7.2|7.18|7.08|7.2|7.24|7.2|7.37|7.35|7.43|7.27|7.13|7.13|7.15|7.15|7.14|7.24|7.24|7.13|7.08|7.02|7.09|7.1|7.02|7.04|7.16|6.97|6.88|6.91|6.93|6.82|6.84|6.81|6.77|6.79|6.92|6.89|6.87|6.93|6.72|6.77|6.71|6.65|6.71|6.8|6.87|6.99|6.97|7.07|7.06|7.14|7.22|7.18|7.13|7|7.21|7.24|7.39|7.35|7.35|7.43|7.48|7.47|7.46|7.47|7.42|7.44|7.21|7.28|7.35|7.08|6.8|7.35|7.34|7.23|7.15|7.1|6.95|6.82|6.8|6.97|6.81||6.6|6.46|6.48|6.57|6.66|6.67|6.55|6.55|6.7|7.25|7.16|6.9|6.67|6.65|||6.54|6.61|6.71|6.76|6.84|6.8|6.68|6.6|6.7|6.7|6.74|6.86|6.78|6.47|6.74|6.78|6.71|6.98|6.98|7.22|7.54|7.5|7.31|7.52|7.43|7.37|7.4|7.52|7.44|7.4|7.33|7.16|7.4|7.44|7.37|7.43|7.52|7.28|7.11|6.96|7.04|6.95|6.9|6.85|6.88|6.7|6.65|6.48|6.43|6.33|6.3|6.3|6.42|6.42|6.31|6.31|6.63|6.43|6.2|6.08|5.99|5.98|6.12|6.12|6.09|6.08|6.12|6.07|5.93|5.88|5.79|5.82|5.77||5.92|5.94|6.06|5.97|6.03|5.95|6.06|6.15|6.32|6.2|6.1|5.89|5.89|5.81|5.47|5.28|5.23|5.17|5.09|5.16|5.22|5.16|5.11|5.07|5.06|4.97|4.98|4.96|5.16|5.19|5.07|4.935|4.95|5.04|5.03|5.01|4.86|4.855|4.96|4.95|4.95|4.925|4.84|4.74|4.86|4.735|4.605|4.76|5.45|5.96|5.95|5.66|5.56|5.36|5.37|5.54|5.55|5.5|5.6|5.36|5.37|5.35|5.25|5.42|5.25|5.21|5.65|5.7|5.92|5.93|5.87|5.95|5.97|6.07|6.23
03517|40305|/equities/cbo-territoria-sa|CACALL|3.49|3.49|3.51|3.5|3.5|3.49|3.53|3.54|3.55|3.55|3.55|3.55|3.55|3.57|3.57|3.57|3.55|3.56|3.55|3.55|3.57|3.57|3.57|3.58|3.58|3.59|3.58|3.59|3.59|3.59|3.59|3.59|3.58|3.58|3.59|3.59|3.58|3.62|3.6|3.62|3.59|3.56|3.58|3.58|3.6|3.63|3.62|3.63|3.63|3.67|3.66|3.7|3.7|3.69|3.7|3.63|3.81|3.89|3.88|3.88|3.87|3.86|3.81|3.81|3.81|3.8|3.81|3.82|3.81|3.81|3.82|3.82|3.82|3.82|3.81|3.82|3.83|3.83|3.82|3.83|3.83|3.83|3.83|3.83|3.83|3.84||3.84|3.82|3.82|3.84|3.83|3.83|3.83|3.83|3.81|3.81|3.8|3.79|3.77|3.76|||3.73|3.73|3.74|3.72|3.71|3.71|3.695|3.7|3.67|3.67|3.685|3.69|3.655|3.64|3.685|3.68|3.68|3.68|3.695|3.705|3.72|3.72|3.7|3.72|3.7|3.7|3.695|3.69|3.69|3.67|3.69|3.695|3.71|3.71|3.73|3.73|3.715|3.7|3.68|3.67|3.7|3.67|3.665|3.685|3.68|3.675|3.66|3.66|3.67|3.67|3.65|3.66|3.63|3.635|3.62|3.615|3.61|3.61|3.605|3.6|3.59|3.59|3.59|3.59|3.58|3.56|3.58|3.57|3.56|3.59|3.55|3.56|3.545||3.55|3.55|3.56|3.555|3.565|3.56|3.55|3.565|3.57|3.57|3.575|3.58|3.59|3.58|3.57|3.57|3.57|3.57|3.57|3.58|3.575|3.565|3.57|3.57|3.57|3.54|3.48|3.415|3.58|3.57|3.58|3.58|3.58|3.575|3.57|3.575|3.585|3.58|3.59|3.58|3.57|3.585|3.59|3.59|3.59|3.59|3.57|3.58|3.545|3.56|3.56|3.58|3.56|3.57|3.56|3.55|3.56|3.53|3.49|3.48|3.47|3.45|3.46|3.5|3.49|3.5|3.51|3.505|3.52|3.54|3.54|3.54|3.57|3.58|3.57
03518|7728|/equities/cegedim|CACALL|20.15|20.45|20.6|20.45|20.25|20.3|20.2|20|20.55|20.7|20.85|20.95|20.9|20.65|20.6|20.7|21|20.7|20.65|20.95|21.4|21.35|21.65|21.8|21.75|21.8|21.75|21.85|21.8|21.8|21.75|21.8|22.05|22.2|22.25|22.35|22.4|22.4|22|21.2|21.2|20.85|21.4|21.4|21.75|21.55|21.6|21.1|20.2|20.2|19.82|19.8|19.6|19.5|19.48|19.5|19.5|19.9|19.96|19.94|19.88|19.96|19.82|19.42|19.2|19.18|19.12|18.92|19.1|19.1|19.1|19.2|19.2|19.1|19.14|18.94|18.8|19|19.28|19.28|19.16|19.4|19|19|19.5|19||19.82|18.72|18.76|18.78|18.86|18.74|18.72|18.7|18.66|18.74|18.74|18.84|18.84|18.74|||18.74|18.74|18.7|18.74|18.74|18.74|19|19.18|18.56|16.9|16.68|16.72|16.4|16.22|16.42|16.3|16.2|16.3|16.5|16.66|17|16.82|16.74|16.62|16.44|16.5|16.82|16.82|16.82|17.2|17.14|17.04|17.04|17.2|17.3|17.12|17.1|17.42|17.36|17.28|17.2|17.6|17.5|17.86|18.06|18.52|17.9|18|18.2|18.7|18.6|18.4|18.7|18.58|18.12|18.28|17.64|17|17|16.8|16.8|16.72|16.68|16.5|16.2|16.02|15.66|15|14.82|14.52|14.5|14.66|14.6||14.2|14.4|14|13.8|13.56|14|14.06|14.94|14.7|14.46|14.52|14.4|14.36|14.56|14.5|14.84|15.12|15.06|15.2|15.2|15.22|15.54|15.22|15.1|15.02|15.1|15.1|14.9|14.8|14.84|15|14.6|14.46|14.54|14.62|14.82|14.92|15.4|15.4|15.28|15.5|15.8|15.82|15.94|15.7|16.2|16.2|16.2|16.2|15.8|15|14.64|15|15.26|15.2|14.7|14.1|14.18|14.1|14.04|14.04|14.02|13.66|13.78|13.78|13.82|14.06|14.12|19.22|19.3|19.86|20|20.55|20.6|19.82
03519|101936|/equities/cardio3-bio|CACALL|0.56|0.542|0.524|0.524|0.53|0.53|0.54|0.552|0.552|0.558|0.576|0.55|0.55|0.542|0.54|0.53|0.51|0.512|0.51|0.504|0.5|0.506|0.488|0.5|0.51|0.52|0.52|0.53|0.552|0.564|0.552|0.54|0.542|0.542|0.542|0.536|0.53|0.526|0.524|0.52|0.52|0.52|0.52|0.512|0.51|0.506|0.504|0.51|0.508|0.504|0.504|0.506|0.506|0.502|0.506|0.504|0.502|0.502|0.504|0.51|0.516|0.52|0.514|0.51|0.526|0.53|0.524|0.524|0.524|0.522|0.52|0.518|0.572|0.576|0.58|0.576|0.572|0.622|0.58|0.582|0.602|0.6|0.58|0.63|0.63|0.63||0.63|0.662|0.662|0.652|0.64|0.63|0.62|0.63|0.66|0.64|0.7|0.65|0.74|0.73|||0.744|0.78|0.83|0.82|0.839|0.828|0.815|0.81|0.801|0.83|0.82|0.85|0.832|0.76|0.76|0.726|0.6|0.981|0.999|1.004|1.052|0.981|0.98|0.975|1.02|1.04|1.042|1.104|1.11|1.1|1.152|1.11|1.14|1.202|1.21|1.21|1.21|1.202|1.25|1.276|1.3|1.26|1.124|1.104|1.17|1.25|1.216|1.344|1.14|1.08|1.3|1.512|1.73|1.734|1.676|1.85|1.606|0.941|0.8|0.75|0.701|0.695|0.66|0.62|0.573|0.53|0.52|0.514|0.505|0.506|0.511|0.516|0.5||0.5|0.502|0.5|0.968|0.98|0.968|0.97|0.991|0.991|1|1.016|1.01|1.01|1.03|0.99|1|1|1|1.01|1.022|1.002|1.002|1.002|1.002|1.01|1.01|1.01|1.01|1.01|1.01|1.03|1.06|1.044|1.042|1.062|1.062|1.06|1.052|1.04|1.074|1.08|1.09|1.032|1.042|1.042|1.05|1.062|1.062|1.072|1.08|1.08|1.032|1.02|1.122|1.15|1.25|1.29|1.332|1.44|1.44|1.43|1.41|1.5|1.59|1.522|1.752|1.802|1.85|1.85|1.9|1.9|1.902|1.882|1.912|1.9
03520|17716|/equities/cfi-cie-fonciere|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||0.6||0.6||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6||0.6||0.6|||||||||||||0.74||||||||||0.74|||0.64|0.64|||0.64||||||||||||0.64||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.64||||||||||0.64|||||||||0.64|||||||||0.8||||||||||0.64|||||
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP|73.72|73.32|72.74|73.1|72.8|74.74|75.06|74.46|76|75.1|78.78|73.6|70.2|69.98|68.54|64.12|67|66.24|64.28|63.8|63|60.7|60|74.02|72.5|73.08|72.9|72.36|72.14|71.32|69.94|70.48|72.16|72.9|72.08|71.38|70.26|70.48|70.24|71.74|71.3|71.6|67.92|64.8|62.98|61.88|61.7|62.7|63.62|64.24|64.4|65.7|66.6|66.38|67.4|66.94|67.26|69.16|70.56|69.52|67.54|69.4|67.52|64.88|64.18|65.2|66.38|65.56|66|66.86|65.68|65.22|67.1|67.28|66.46|66.64|66.76|66.24|66.44|66.08|65.66|67.72|64.18|63.02|63.14|64.14||65.04|65.6|66.22|67.3|66.08|67.2|67.3|68|69.9|71.84|71.42|72.94|73.24|73.1|||73.12|72.66|74.72|73.78|70.28|68.7|67.3|65.92|63.24|62.7|69.3|69.52|69.5|64.02|67.1|67.52|70.4|79.74|80.56|86.8|89.94|89.6|90.6|91.54|86.44|81.24|82.54|81.62|81.56|80.2|78.94|79.3|81.88|81.3|82.22|84.3|83.34|83.32|84.6|84.3|84.66|80.64|75.78|74.66|77.7|78.3|77.8|76|75.5|74.9|73.78|73.5|75.14|76.7|76.38|72.2|77.7|76.24|70.6|68.14|67.28|66.7|67.7|66.02|63.84|60.4|59.92|61.56|61.24|60.04|58.96|60|60.84||60.68|60.96|58.6|55.86|57.56|59.5|60|60|60|59.16|59.8|59.54|60.82|63.74|66.08|65.2|64.82|65.52|65.52|65.64|67.6|66.96|67.36|67.52|67.52|67.5|69.26|70.9|69.8|70.1|70.22|68.66|70.64|72.4|68.62|69|66|88.3|87.62|82.76|84.34|85.58|83.5|81.56|80.12|78|78.34|75.7|75.54|76.92|76.6|75.84|76.6|77.44|80.46|80.4|76.92|74.28|75.08|71.34|70.4|69.74|70.6|72.3|70.6|73.52|78.42|80.84|80.3|82.36|86.92|91|91.1|93.04|91.3
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP|10.5|10.44|10.42|10.46|10.56|10.4|10.26|10.14|10.44|10.5|10.48|10.54|10.44|10.8|10.68|10.58|10.74|10.68|10.66|10.82|11.06|11.08|11|11.02|11.04|10.98|10.98|11|10.96|10.88|10.72|10.52|10.66|10.66|10.7|10.6|10.5|10.36|10.36|10.68|10.88|10.96|10.9|10.94|10.82|10.68|10.96|11.16|11.26|11.46|11.48|11.72|11.94|12.02|12.14|12.2|12.12|12.18|12.38|12.6|12.64|12.72|12.36|12.14|12.34|12.42|12.44|12.2|12.12|12.8|14.2|14.2|14.34|14.34|14.18|14.24|14.24|14.22|14.6|14.5|14.52|14.46|14.16|14.1|13.96|14.14||14.52|14.42|14.34|14.46|14.7|14.52|14.76|14.82|14.98|14.94|14.8|14.68|14.7|14.94|||14.72|14.8|15.32|15.38|15.33|15.17|14.95|14.82|14.92|14.91|15.11|15.34|14.9|14.33|14.87|15.02|15.08|15.22|15.04|15.19|14.27|13.94|14.17|14.34|14.3|14.2|14.2|14.15|14.04|13.99|14.13|13.94|14.34|14.51|14.5|14.54|14.4|14.41|14.8|15.03|15.12|15.02|14.91|15.26|15.52|15.28|15.21|15.09|15.31|15.39|14.99|14.9|15.15|15.13|15.12|15.11|15.3|15.3|15.18|15|15.03|14.81|14.72|15.01|14.77|14.65|14.09|13.96|13.98|13.89|13.38|13.34|13.37||13.08|13.04|12.95|12.77|12.78|12.54|12.66|12.95|12.67|12.62|12.66|12.53|12.42|12.55|12.65|12.72|12.76|12.68|12.6|12.64|12.66|12.66|12.42|12.5|12.52|12.47|12.38|12.55|13.05|13.06|12.9|12.4|12.7|13.19|13.28|13.03|12.72|12.95|13.25|13.1|13.05|13.05|13.12|12.86|12.74|12.61|12.82|12.69|12.51|12.22|12.27|11.92|12.04|11.98|11.95|11.85|11.98|12.03|11.84|11.42|11.36|11.04|11.12|11.35|11.2|11.4|11.91|11.82|11.86|12.1|12.28|12.57|12.79|13.8|14.02
03523|17806|/equities/la-chausseria|CACALL||||||||10|11||10.9|||||9.5||||||7.95|||||||||||6.65|8|||5.5|6.5|5.5||||||||||||||||||||||||||||||||||||||||||||5||||||||5||5||||5||||||||||||||||||||||||||||||||||||||||||||||||5||5||||||||5||5||||||||||||||||||||||||5.15|||||||||||||5.15|||||5.15||||||||||||6.2|6.2|7.5|6.15|6.15||||5.2|5.15|5.5|5.15|6.05||||||||||||||5.2|||||||||||||||
03524|6954|/equities/christian-dior|CACALL|754|746|731|736|739|742.5|733|721.5|735.5|752|753|762|766|768|761|759.5|768.5|766|765.5|769|787.5|791|776|772|763.5|799|792.5|792|789|792.5|795|798|818|816|796|787.5|771|767|768|795.5|804.5|798.5|799.5|795.5|788|780.5|778.5|777.5|777.5|786|792|804.5|796|788|795.5|791.5|782|770|763|766.5|770.5|775.5|777.5|763.5|768.5|790|795.5|784|772|765.5|788|833.5|829|824|822|825|830|831|830|829|834.5|837|830|829|827.5|825||827.5|831|828|848|860.5|851.5|846.5|845|850|842.5|856|825.5|807|803|||798|820|817.5|814.5|809.5|800|790.5|789|790|787.5|789|782.5|784|753.5|762.5|756|747|770|767|778|792.5|800.5|802.5|806.5|795|780|787|785.5|780|778|801|788|788.5|800.5|798|810|793.5|793|781.5|774|791.5|784.5|787|795|793|787.5|782.5|780|775|763|785|777|779|769|765.5|763|776.5|769|768.5|762|758.5|746.5|738.5|741.5|724|719.5|704|687|684|680.5|679.5|682.5|681||671.5|681.5|682|675.5|687|685|691|715|711.5|707.5|711.5|708|703|703|705.5|705|712|696|690|680.5|684.5|686|684|676|680|684|677.5|681|685.5|682.5|685|635|639.5|633.5|639.5|616|605.5|619|634.5|622|624|631|636|620|611|606.5|610|612.5|618.5|600|601|581.5|600|586.5|588.5|603|618|619.5|599.5|580|582.5|579.5|576.5|586|576.5|586|604.5|605.5|611.5|609|610|617.5|623.5|629|629
03525|17718|/equities/cibox-inter-activ|CACALL|0.022|0.0222|0.0222|0.0222|0.0222|0.0222|0.0225|0.023|0.0231|0.024|0.024|0.0248|0.0233|0.024|0.024|0.0242|0.0244|0.0245|0.0258|0.0245|0.0247|0.0241|0.024|0.0234|0.0234|0.0234|0.0231|0.0238|0.0242|0.0249|0.025|0.0245|0.0244|0.0249|0.023|0.0228|0.0244|0.0274|0.0283|0.0279|0.0274|0.0278|0.0275|0.0283|0.0275|0.0291|0.0273|0.0287|0.0287|0.0284|0.0283|0.028|0.0283|0.0285|0.0283|0.0293|0.0284|0.0285|0.0283|0.0279|0.0283|0.028|0.028|0.0277|0.0245|0.0318|0.0317|0.0195|0.0322|0.0327|0.0323|0.0332|0.0324|0.0328|0.0328|0.0323|0.0352|0.0342|0.0347|0.0336|0.0323|0.0322|0.0332|0.0322|0.0315|0.0312||0.0332|0.0332|0.0342|0.0342|0.0359|0.0359|0.0362|0.0362|0.0362|0.0364|0.0365|0.0369|0.0367|0.0367|||0.0366|0.0366|0.0366|0.0371|0.0364|0.0363|0.0362|0.0361|0.037|0.0383|0.0385|0.0386|0.0399|0.0386|0.0388|0.0391|0.0389|0.0391|0.0392|0.0391|0.0387|0.0386|0.0385|0.0381|0.0363|0.0362|0.0361|0.0366|0.0345|0.0388|0.0388|0.0392|0.0392|0.0392|0.0392|0.0394|0.0394|0.0393|0.0393|0.0393|0.0401|0.0419|0.0412|0.0411|0.0419|0.042|0.0449|0.0417|0.0459|0.0391|0.0471|0.0488|0.0489|0.0488|0.0488|0.0483|0.0513|0.0519|0.0513|0.0521|0.051|0.0514|0.0513|0.051|0.0511|0.051|0.0494|0.0547|0.0557|0.0537|0.0538|0.0551|0.0548||0.0538|0.056|0.0559|0.0557|0.0537|0.0488|0.0635|0.0636|0.0625|0.0668|0.0587|0.0587|0.0578|0.0577|0.0577|0.0601|0.0586|0.0576|0.0604|0.0578|0.058|0.0578|0.0604|0.0586|0.0586|0.0596|0.0614|0.0587|0.0587|0.0596|0.0605|0.0606|0.0602|0.0586|0.059|0.0578|0.0566|0.0596|0.0625|0.0576|0.0628|0.0635|0.0632|0.0625|0.0625|0.062|0.0592|0.0597|0.0576|0.0576|0.0576|0.0576|0.0586|0.0592|0.0594|0.0588|0.0577|0.057|0.0581|0.0566|0.0586|0.0601|0.0654|0.0654|0.0674|0.0684|0.0684|0.069|0.0689|0.0684|0.0696|0.0696|0.0685|0.0685|0.0694
03526|17653|/equities/indle-fin.-entrepr.|CACALL|56||58.5||58.5||56.5|||||57|59||60|60|61.5|62|62|||67.5||62.5||||62.5||||||||62|62||||61.5||||68|69.5||||66|70||67.5|||67|66|66|66|||66|65.5|65|61|61|65.5|66|64|61.5|61.5|64|63|64|64|66|62|58||55.5||||||||||||51|50|50|51|51|51|51||51|51|||||51|||51|51|51|51|51|51|51||51|51||51|51|||51||||51|||51|51|51|51|51|||||51||||||||50|||||||50||50|50||||||||50|51|51|51|51|||50|50|51|54||54.5|||50||||||||||||||||||||||50|46.2|||46||||46.4||46.2||||46.2|46.2|||||46.2|46.2||||||46|46|46||||45|43.8|43.8|43.8|44|42.2|44|44|44|43.4|||50.5||||
03527|17722|/equities/cis|CACALL|9.24|9.44|9.42|9.4|9.32|9.34|9.3|9.16|9.28|9.28|9.34|9.32|9.32|9.16|9.22|9.4|9.32|9.32|9.48|9.46|10.25|10.25|10.35|10.35|10.45|10.35|10.35|10.2|10.2|10.3|10.15|10.1|9.96|9.9|9.9|9.82|9.88|9.88|9.88|9.88|9.84|9.7|10|9.92|9.84|9.82|9.68|9.9|9.58|9.56|9.64|9.74|9.62|9.58|9.54|9.54|9.48|9.42|9.4|9.42|9.4|9.38|9.3|9.26|9.26|9.32|9.32|9.26|9.2|9.18|9.32|9.3|9.02|8.86|8.8|8.94|9.04|9.04|8.9|8.94|9.02|9.04|9.04|9.16|9.04|9.1||9.26|9.28|9.1|9.36|9.62|10.05|10.2|9.98|10|10|9.9|9.9|10|10|||10|9.56|9.52|9.92|9.94|9.92|9.92|9.98|9.98|9.98|9.94|9.94|9.96|9.98|10.05|10.05|10.05|10.2|10.2|10.05|10.25|10.1|10.25|10.3|10.3|10.35|10.35|10.35|10.3|10.45|10.35|10.4|10.7|10.75|10.45|10.45|10.6|10.3|10.85|10.65|10.5|10.1|9.86|9.84|9.84|9.86|9.74|9.76|9.84|9.88|9.9|9.9|9.88|10|10|10|10|10.05|10.1|10.35|10.35|10.2|9.9|9.8|9.78|9.64|9.52|9.6|9.6|9.28|9|9.66|9.48||9.72|9.72|9.68|9.78|9.8|9.78|9.86|9.94|9.88|9.92|9.84|9.82|9.68|9.6|9.62|9.6|9.6|9.6|9.6|9.66|9.6|9.6|9.6|9.54|9.5|9.52|9.5|9.54|9.56|9.48|9.48|9.5|9.44|9.44|9.44|9.42|9.44|9.4|9.26|9.16|9.1|9.1|9|8.54|8.46|8.42|8.46|8.24|8.2|8.2|8.16|8.38|8.14|8.5|8.58|8.58|8.66|8.72|8.76|8.68|8.6|8.6|8.6|8.68|8.68|8.6|8.6|8.62|8.86|8.6|8.82|8.36|8.44|8.4|8.4
03528|7154|/equities/avanquest-software|CACALL|1.74|1.74|1.75|1.758|1.768|1.764|1.768|1.76|1.752|1.766|1.776|1.76|1.792|1.824|1.854|1.85|1.642|1.69|1.4|1.384|1.504|1.52|1.58|1.586|1.592|1.58|1.67|1.716|1.722|1.734|1.72|1.73|1.74|1.752|1.75|1.732|1.724|1.626|1.608|1.65|1.646|1.642|1.68|1.672|1.66|1.656|1.698|1.7|1.694|1.698|1.702|1.686|1.648|1.842|1.868|1.854|1.854|1.836|1.842|1.86|1.842|1.838|1.822|1.826|1.86|1.876|1.894|1.898|1.91|1.97|1.986|1.95|1.96|1.956|1.95|1.96|1.96|1.98|2.115|2.305|2.24|2.085|2.05|2.005|2.02|1.992||1.95|1.852|1.852|1.862|1.872|1.882|1.878|1.9|1.9|1.928|1.962|1.97|1.974|1.98|||1.95|1.914|1.98|2|2.028|1.95|1.89|1.88|1.885|1.82|1.852|1.881|1.85|1.863|1.91|1.877|1.86|1.913|1.91|1.903|1.936|1.962|1.97|2.008|2.022|2|2.02|2.052|2.064|2.1|2.084|2.054|2.074|2.112|2.162|2.23|2.3|2.33|2.324|2.26|2.398|2.532|2.584|2.554|2.562|2.594|2.576|2.56|2.614|2.56|2.586|2.6|2.664|2.7|2.66|2.664|2.76|2.64|2.81|2.87|2.85|2.83|2.886|2.862|2.77|2.764|2.8|2.73|2.72|2.694|2.574|2.55|2.53||2.494|2.502|2.496|2.6|2.654|2.6|2.662|2.754|2.748|2.742|2.734|2.742|2.81|2.648|2.602|2.626|2.724|2.608|2.604|2.634|2.6|2.736|2.462|2.332|2.31|2.328|2.38|2.468|2.486|2.46|2.506|2.3|2.32|2.35|2.276|2.222|2.28|2.31|2.342|2.342|2.34|2.332|2.276|2.258|2.344|2.3|2.31|2.384|2.53|2.53|2.516|2.37|2.732|2.782|2.696|2.72|2.808|2.66|2.564|2.34|2.64|2.6|2.586|2.66|2.654|2.7|2.88|2.92|3|3.026|3.08|3.15|3.2|3.26|3.27
03529|7148|/equities/cnim|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03530|989560|/equities/cnova|CACALL|2.62|2.91|2.91|2.81|2.94|3|3|2.9|3.17|3|3.08|2.81|3|3.1|3.1|3.1|3.1|3.17|3|2.9|3.1|2.99|2.62|2.94|2.92|3.03|3.06|3.09|3.01|2.99|2.92|3.2|3.22|3.19|2.9|2.9|2.85|2.57|2.53|2.34|2.02|2|2.41|2.53|3.4|3.35|3.5|3.69|3.69|3.35|3.53|3.53|3.53|3.8|3.47|3.32|3.3|3.4|3.41|3.22|3.4|3.4|3.24|3.26|3.4|3.83|4.05|3.99|3.8|3.8|3.86|3.96|3.95|3.8|3.85|3.86|3.85|3.72|4.06|4.04|4.2|4.47|4.01|4.01|4.01|4||4.2|4.2|3.99|3.83|3.63|3.54|3.63|3.5|3.38|3.68|3.27|3.25|2.95|3|||3.13|3.16|3.16|3.45|3.18|3.35|3.38|3.69|3.73|3.73|3.85|4.5|4.4|4.16|4.15|4.3|4.4|3.7|3.93|3.8|3.7|3.69|3.42|3.39|3.35|3.35|3.3|3.3|3.11|3.07|2.99|2.9|2.91|2.9|2.81|2.8|2.8|2.72|3|3.05|3.05|3.09|3.05|3.05|3.09|3.01|3.01|3.01|3|3.01|3.05|3.01|3.02|3|3|2.9|2.96|2.95|2.95|2.9|2.9|2.9|2.95|2.79|2.99|2.9|3|3.1|3.09|2.79|2.7|3.03|3.03||3.38|3.21|3.2|3.2|3.3|3.4|3.4|3.4|3.44|3.41|3.31|3.5|3.4|3.35|3.34|3.3|3.2|3.21|3.5|3.2|3.12|3.2|3.46|3.2|3.2|3.21|3.16|3.13|3.13|3.32|2.97|3.1|3.11|3.1|3.11|3.1|3.05|3.05|3.06|2.97|3.03|2.95|2.96|3|3|3|3.1|3.08|3.08|3.08|3.08|3.08|2.9|2.9|2.99|3.35|3.4|3.36|3.34|3.5|3.49|3.34|3.69|3.95|3.98|3.46|3.5|4.15|4.24|4.29|4.15|4.15|4.15|4.15|4.3
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP|12.6|12.65|12.68|12.74|12.82|12.85|12.83|12.66|12.89|12.97|13|13.11|12.83|13.32|13.22|13.12|13.17|13.12|13.12|13.11|13.18|13.27|13.47|13.18|13.1|13.04|12.91|12.95|13.06|13.04|13.01|12.77|12.84|12.63|12.64|12.64|12.53|12.43|12.39|12.55|12.71|12.57|12.55|12.48|12.54|12.45|12.36|12.53|12.56|12.78|12.83|12.83|12.86|12.87|12.89|12.73|12.83|12.8|12.9|12.79|12.92|13.21|13.13|12.97|12.82|13.35|13.35|12.6|11.95|12.18|12.5|12.35|13.78|13.7|13.63|13.92|13.99|13.98|13.93|13.83|13.9|14|13.82|13.69|13.94|13.88||13.63|13.8|13.65|13.75|13.65|13.65|13.89|13.94|13.67|13.64|13.54|13.65|13.73|13.66|||13.29|13.25|13.24|13.11|13.01|13.03|12.8|12.63|12.7|12.42|12.69|13.06|13.09|12.15|12.43|12.45|12.34|12.87|13.17|13.64|14.14|14.06|14.24|14.16|14.03|13.95|13.91|13.63|13.55|13.38|13.34|13.29|13.4|13.45|13.16|13.05|12.97|13.05|13.14|13.1|13.15|13.02|12.89|12.77|12.63|12.79|12.77|12.63|12.47|12.49|12.51|12.67|12.58|12.42|12.47|12.36|12.64|12.63|12.57|12.51|12.55|12.42|12.64|12.75|12.76|12.71|12.64|12.44|12.33|12.14|12.19|12.16|12.16||12.16|12.16|11.98|11.72|11.8|11.58|11.52|11.52|11.64|11.57|11.62|11.61|11.6|11.48|11.51|11.52|11.49|11.65|11.63|11.55|11.48|11.4|11.48|11.34|11.29|11.24|10.94|10.94|11.03|10.91|11.02|10.98|10.95|11.1|11.14|11.3|11.02|11.13|11.2|11.24|10.82|10.93|11.04|10.97|10.92|10.65|10.86|10.71|10.69|10.68|10.59|10.19|10.09|10.19|10.33|10.41|10.37|10.21|9.97|9.64|9.785|9.68|9.605|9.87|9.795|9.9|10.14|10|10.08|10.05|10.16|10.11|10.08|10.18|10.35
03533|17724|/equities/coheris|CACALL|4.88||5.05|5|5|5.2|5.05|4.96|5.05|5.05|5.05|5.1|5.15|5.1|5.1|5.25|5|4.94|4.84|4.96|4.88|4.64|5|5.1|5.15|4.96|5.3|5.55|5.6|5.65|5.7|5.7|5.8|5.85|5.85|5.55|5.2|5|4.94|5.1|5.15|4.92|4.92|4.78|4.64|4.5|4.3|4.26|4.64|4.56|4.52|4.48|4.6|4.76|5|4.92|4.86|4.72|4.5|4.38|4.3|4.2|4.12|4.12|4.12|4.1|4.06|4.04|3.94|4|4.04|4.18|4.2|4.22|4.24|4.18|4.18|4|4.16|3.86|3.96|3.76|3.66|3.62|3.54|3.56||3.52|3.4|3.58|3.44|3.42|3.38|3.2|3.2|3.1|3.12|3.2|3.2|3.2|3.2|||3.14|||3.12|||3.12|3.14|3.14|3.14||3.1|3|3.04|3.1|3.12|3.14|3.18||3.2|3.2|3.18|3.2|3.16|3.16|3.14|3.2|3.12|3.16||3.02|3.18|3.28|3.28|3.26|3.12|3.36|3.14|3.12|3.22|3.3|3.2|3.24|3.02|3.06||3.02|3.02|2.94|3.2|3.06|3.22|3.02|3.06|2.96|2.96||2.86|3.06|2.94|2.94|2.92|3|2.94|2.94|3.08|3|2.98|2.82|2.74|2.78|2.82|2.82||2.82|2.82|2.82|2.8|2.96|2.9|2.82||2.9|2.8|2.8|2.8||2.9|2.92|2.76|2.56||2.4|||2.54|2.54|2.56||2.5||||||2.66|||2.46||2.68|||||2.66||||2.54|2.54|2.66|2.58||2.42|2.52|||2.5|2.5||||2.66|2.42|2.58|||2.36|2.36|2.38|2.44|||2.48||||
03534|17725|/equities/colas|CACALL|114|114.5|114.5|114.5|114.5|114.5|114.5|115|115|114.5|114.5|114|114|114.5|114|114.5|113.5|113.5|113.5|114.5|115|116.5|117|115.5|116|117|115|114|115|114.5|115|115|115.5|115|116|114|117|116.5|117|117.5|117.5|117|116.5|117.5|116.5|116.5|116.5|116.5|116.5|116.5|117|118.5|119|119|118|117.5|118|118|119|118.5|117.5|116.5|116.5|117.5|117.5|117|117|117.5|118|118|118|119.5|120.5|120.5|120.5|120|119|118.5|118.5|116|113|113|112.5|113|114|113||116|120|118|118|117.5|118.5|120.5|119.5|118|118|117.5|117.5|116.5|116.5|||116|116|116|116|116|116|116|116|115.5|115.5|116|116.5|117|116|116.5|115.5|115|116|116|116|116.5|117.5|117.5|117.5|118|118|118|118|118|117|116.5|116|115.5|115|115.5|116|116|116|116|115.5|116|116|115|115|115.5|115|116|115|118|118|116.5|115.5|115.5|116|114.5|115|115|116|115.5|115|115|115|114.5|114.5|116|116.5|117|116|115|115|114.5|114.5|113||113.5|113.5|114|114|115|115.5|116|116|115.5|114|114|114|114|114|114|114|114|114.5|114|114|114|113.5|114|114|114|114|114|116|116|115.5|115|115|115|115|116|114.5|115|115|116|115|114.5|114.5|115|116|116.5|114.5|115|115|114|112.5|112|113|113|111.5|111.5|111.5|112|113|111.5|111|112|112.5|111|113|114|113.5|114|114.5|115|115|115|115|116|117|117
03535|7093|/equities/financiere-odet|CACALL|1464|1440|1350|1342|1368|1400|1414|1424|1424|1440|1464|1466|1470|1490|1480|1474|1490|1494|1502|1506|1504|1528|1534|1538|1536|1534|1538|1538|1532|1530|1522|1510|1548|1554|1528|1520|1520|1522|1524|1536|1548|1548|1546|1532|1520|1490|1490|1510|1506|1520|1502|1502|1502|1516|1530|1500|1502|1502|1504|1484|1462|1476|1514|1500|1500|1500|1470|1506|1504|1516|1506|1544|1542|1550|1552|1552|1576|1576|1576|1584|1594|1590|1564|1560|1576|1588||1586|1594|1578|1582|1580|1600|1610|1552|1464|1464|1462|1462|1436|1416|||1418|1404|1418|1410|1416|1390|1376|1368|1370|1384|1404|1412|1406|1372|1430|1416|1460|1422|1416|1442|1458|1468|1436|1430|1424|1424|1430|1422|1420|1418|1430|1418|1420|1422|1420|1418|1414|1432|1434|1450|1448|1426|1444|1438|1444|1424|1428|1416|1428|1416|1422|1428|1410|1420|1440|1432|1476|1486|1478|1466|1446|1418|1434|1452|1394|1392|1388|1378|1390|1364|1366|1358|1360||1350|1344|1328|1314|1312|1280|1312|1330|1330|1328|1322|1306|1294|1280|1282|1280|1252|1272|1280|1262|1244|1230|1228|1222|1188|1184|1182|1198|1194|1194|1200|1196|1198|1194|1186|1188|1192|1192|1206|1194|1162|1174|1178|1170|1136|1136|1158|1164|1160|1142|1146|1118|1142|1126|1168|1174|1192|1178|1162|1122|1130|1088|1096|1098|1106|1104|1112|1126|1120|1112|1108|1098|1116|1136|1126
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP|12.82|12.72|12.6|12.72|12.84|12.84|12.84|12.72|12.78|12.72|12.7|12.64|12.78|12.84|12.96|12.84|13.06|13.02|12.82|13.1|13.22|13.38|13.24|13.34|13.64|14.1|14.26|14.24|14.38|14.34|14.16|14.22|14.54|14.82|14.6|14.58|14.56|14.7|14.7|14.9|14.64|14.1|13.64|13.58|13.56|13.64|13.68|13.8|14.1|14.34|14.4|14.56|14.48|14.5|14.42|14.22|14.14|14.22|14.12|14.24|14.28|14.44|14.46|14.36|14.26|14.54|14.6|14.56|14.82|14.5|14.54|14.54|14.84|14.86|14.62|14.82|14.92|14.84|14.94|14.96|14.8|14.6|14.24|14.02|14.4|14.32||14.2|14.06|13.72|13.5|13.5|13.5|13.54|13.64|13.44|13.28|13.06|12.84|12.64|12.4|||12.38|12.58|12.84|12.8|12.76|12.86|12.42|12.5|12.54|12.62|12.84|13.1|12.82|12.16|12.46|12.52|12.64|12.66|13.72|13.74|13.86|13.92|14.06|14.14|14.12|14.02|14.06|14.1|14.12|14.04|14.16|13.88|13.96|14|13.98|14.04|14.14|14.16|14|14.06|14.1|14.2|14.06|14.16|14.22|14.28|14.34|14.22|14.26|14.54|14.12|13.92|14.16|14.12|13.96|13.82|14.06|13.96|14.3|14.62|14.6|14.72|14.88|14.88|14.62|14.84|14.66|14.66|14.46|14.36|14.2|14.2|14.4||14.3|14.34|14.44|14.08|14.16|14.04|14.02|13.94|13.88|13.52|14.12|13.76|13.16|13.36|13.94|13.9|13.92|13.8|13.6|13.5|13.44|13.46|13.24|13.04|12.74|12.86|12.7|12.66|12.92|13.24|13.1|12.58|12.64|12.82|12.76|12.4|12.04|12.26|12.52|12.26|12|12.2|12.04|11.84|11.74|12.3|12.8|12.96|12.66|12.32|12.1|11.72|11.58|11.56|11.86|12.08|12.1|12.22|12.34|11.9|12.1|11.86|12.04|12.24|12.34|12.68|13.2|13.6|14.12|14.22|14.66|14.9|15.14|15.32|15
03537|17727|/equities/courtois|CACALL||||128|||||120|119||131||||132|||||||||128||||125|||||||||||125|||125|||||125|||||||125|125|122||121||126|121||127|127|||127|129|129|125||126|127|121|127|127|119||||134||||||||||||126|125||||||||||||||||||129|||||||||||||||||||||||||||128||||128|||127|134|||||||128|127|||129|||||130||||||||130||131|||||||132|||||||||||133|133|||||131|||||||130|||132||133|133||132||||||132|132||||||||132|132|131||131|131|||125|122||122|122||||||122||||125||
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE|42.82|41.94|41.86|41.92|41.02|39.76|39.56|39.64|40.54|40.98|41.42|42.12|42.2|42.3|41.88|41.1|41.34|41|41.36|41.82|42.8|43.14|43.64|44.36|43.9|44.48|44.76|44.74|45.38|45.1|43.88|44.64|45.1|45.52|44.64|43.9|43.22|43.3|43.5|45.06|44|43|43.1|43.2|43.06|42.54|42.34|42.92|43.42|43.94|44.5|45.3|45.38|45.42|45.78|45.36|46.58|46.66|46.3|46.56|46.18|46.62|45.6|45.06|44.94|45.36|45.2|45.56|45.9|46.76|46.96|46.74|46.7|47.02|47.12|47.92|47.28|47.52|48.32|47.42|48.14|50|50.35|49.38|50.05|49.96||50.5|49.92|49.24|49.12|49.82|52.95|53.6|53.3|54.65|54.55|54.15|53.55|53.45|53.2|||52.4|52|53.85|53.55|53.25|52.45|50.9|50.35|51.6|51.2|52.65|53.4|56.1|53.7|54.05|55.4|56.25|57.9|56.15|56.7|58.35|60.65|61.3|60.45|60.35|59.3|59.25|60.15|60|59.6|59.3|58.4|61.5|62.35|62.15|62.25|62.8|63.8|63.65|63.5|64.8|65|63.85|63.6|65.05|63.5|62.8|62.2|62.55|62.55|62.3|62.35|62.05|60.4|59.8|60.2|61.4|61.7|61.85|60.75|60.45|58.3|57.95|57.85|57.45|58.05|57.85|56.4|55.85|55.25|54.8|54.9|54.65||54.75|54.45|53.6|52.4|54.35|53.95|56.5|56.55|55.55|55.15|55.5|55|55.25|56.15|55.8|55.25|55.45|54.7|55.55|55.9|55.8|56.55|56.05|56.5|56.55|56.3|55.45|56.1|57.4|57.6|58.75|55.4|55.35|55.4|55.05|53.5|52.55|53.9|54.3|52.85|52.95|52.25|52.35|51.45|50|49.08|48.92|48.94|49.7|47.48|47|45.36|45.42|47.6|48.66|48.96|49.1|49.26|50.3|48.2|47.58|46.08|44.4|45.9|47.3|47.78|49.46|51.05|51.4|53.2|52.25|52.45|52.9|53.8|54.95
03539|17647|/equities/fonciere-des-murs|CACALL|17.25|17.3|17.15|17.15|17.2|17.1|17.15|17.15|17.25|17.15|17.15|17.35|17.25|17.25|17.35|17.35|17.15|17.25|17.6|17.45|17.8|17.6|17.55|17.55|17.5|17.4|17.35|17.3|17.3|17.35|17.35|17.25|17.3|17.3|17.15|17.35|17.3|17.35|17.4|17.3|17.3|17.25|17.35|17.3|17.45|17.4|17.5|17.45|17.6|17.45|17.4|17.3|17.45|17.35|17.3|17.25|17.25|17.35|17.1|17.05|17.25|17.15|17.1|17.05|17.05|16.95|17.05|16.75|16.8|16.85|16.9|17|17|17|17|17.05|16.85|16.65|16.7|16.7|16.8|16.75|16.6|16.15|16.9|16.95||16.8|16.25|17.25|16.35|17.25|17.1|18|18.15|17.9|17.85|17.9|17.9|17.5|17|||16.9|16.95|17.25|17.4|17.2|17.25|17.25|17.1|17|17|17.05|17.25|17.25|17|17.15|16.95|16.9|17.25|17.15|17.1|17.25|17.55|17.5|17.3|17.45|17.35|17.1|17|16.9|16.85|16.85|16.8|17.05|16.75|16.3|16.35|16.35|16.45|16.35|16.5|16.35|16.35|16.15|16.2|15.8|15.85|15.75|15.9|15.6|15.5|15.5|15.5|15.5|15.4|15.45|15.4|15.4|15.2|15.2|14.5|15.25|15.1|15.3|15.1|15.4|15.3|15.2|14.95|14.85|14.8|14.75|14.8|14.7||14.8|14.8|14.95|15.05|15|14.85|15|15.15|14.9|14.95|15|15|15.1|15.05|14.85|13.55|15.3|15.3|15.05|15.2|15.25|15.35|15.3|15.3|15.15|14.95|14.95|15.4|15.4|15.5|15.6|15.55|15.45|15.4|15.3|15.3|15.25|15.35|14.95|15|14.75|14.7|14.3|14.05|14.05|14.05|14|14|13.85|13.65|13.75|13.75|13.85|14.1|14.1|14.15|14|13.95|13.7|13.6|13.7|13.6|13.8|14.15|14.4|14.6|14.9|15.15|15.2|15.5|15.85|15.85|15.85|16.05|16
03540|943229|/equities/crcam-alp.prov|CACALL|83|83.5|81.76|81|79|78.5|77.5|75.5|75.51|75|74.51|75|74.99|74.5|75.1|75.8|75.81|75.81|75.5|76.01|76.01|76.01|76|76|76|76|76|75.61|75.5|76.51|77|77.01|78|78.5|78.5|78.5|78.8|78.61|78.5|78.17|78.17|79|78.17|79|79|79.5|79.8|80.01|80|80.1|80.1|80.2|79.65|79.55|80|79.89|79|79|79.01|79|78.8|78.6|78.4|78|75.21|75.2|75.1|75.2|75.1|75|75.01|75|74.5|74.05|73.71|73|73|72.6|72.9|72.01|71.5|70.5|70.51|71.3|71.27|71||71.1|70.5|71.5|72.11|72.5|73|73|72.05|71|70.1|69.12|68.5|68.3|66.64|||66.61|67.02|67.51|67|66.5|66.5|66.49|65.5|65.62|65.01|67.3|67|67.01|65.8|65.63|65.61|66|66.5|65.5|67.51|69|69.5|69.5|69.5|69|66.84|66.53|66.51|65.5|66.51|68.5|68|69|69.81|69.8|69.81|69.7|69.99|70.1|70.1|71.71|70.51|73.5|73.5|73.51|75|73.52|73.51|71.02|71.01|70.5|70.11|70|72.01|72.5|70.5|72.5|72.51|70.5|69.49|67.49|68|66|65.6|65.54|64.5|63.76|62.5|61.5|61.5|62|62|62.01||61.5|61|60.72|60.72|60.72|60.01|60.5|60.78|60.06|59.65|59.64|59.7|59.64|59.61|59|59|59.3|59.3|59.93|59.21|61|60.99|60|59.26|59.67|59.22|59.17|59.99|58.86|58.7|58.3|58.3|58.1|57.76|57.75|57.37|57.35|57.98|56.86|56.07|57.03|58.5|58.76|58.75|59|59|59|60|59.03|59.02|59.1|59.1|59.1|60|61.27|60.5|60.51|60.5|60.11|60.5|63.2|62|63.5|63.5|63.5|64|64.66|66.7|67|66.51|66.52|66.5|67.99|67.99|66.57
03541|943239|/equities/crcam-morbihan|CACALL|74.51|73.81|73.5|73.6|72.01|72.01|72|72.01|72|70.5|70.5|69.61|70.8|71.42|71.41|70|69.51|69.5|69.61|69.6|69.6|69.5|70.02|70|69.62|69.61|69.6|69.6|69.51|69.5|69.6|70.6|71|71|71|71|71.93|70.01|73|74|74.5|75.01|75.01|75.01|75.02|74.55|74.51|74.56|74.52|74.5|74.6|74.01|74|74.5|74.5|74|73.11|72.51|73|71.06|70.41|70.29|70|69|67.51|66.5|69.5|67.41|67.01|66.31|66.01|65.01|64.2|63.31|63.25|63.15|63.15|63.06|62.7|62.61|62.6|61.56|58.71|57.8|58.01|58.01||58.5|58.2|58.35|58.35|58.51|58.5|58.31|58.01|57.58|56.6|57.1|57.01|56.6|53|||56.5|58.01|57.16|57.01|55.11|55|56.11|55.51|55.03|57.8|57.5|57|57.01|58.5|58|58.51|59|59.5|60.51|62.5|62.01|63.01|63|62.51|62.51|59.51|59.1|58.5|59|58.51|58.51|58.5|59.5|58.6|58.51|58.5|58.51|61|61.01|61|62.01|61.01|64|65.5|68|68|68.5|69|69|68.01|69|68.01|66.7|65|65|65.35|65.01|64.8|64.8|62.51|61.61|60|58.79|58.8|58.81|58.81|58.5|57.53|55.5|55.5|54.5|55.5|55||55.5|54.5|53|52.5|50.24|51.01|51.02|52|51|53.46|52.21|53|54.31|54.3|54.3|53.51|53.5|53.25|52.75|52.45|52.4|51.5|50.11|51.62|52.01|52|51.53|51.53|52|52|51.41|51.41|51.41|51.51|52.96|51.4|51.4|51.02|50.7|49.995|49.99|50|50.71|51.5|51.53|52.53|53.97|52.61|52.52|52.51|52.51|53|52.5|56|54.5|55.11|57.5|58.01|58.01|59.01|59|60.01|56.61|56.61|58.49|58.51|58.51|58.51|58.51|58.51|58.51|59.01|59.01|60|60.01
03542|17729|/equities/crosswood|CACALL||14.7|15|14.9|14.5|14.9|13.4||13.5|13.5|13.4|12.9|12.8|10.6|10.6||||10.7|||||10.8||8.2||9.15||7.35|||||||8|||||8.35|||||||||||8.35|8.35|||8.35||8.35||||||7.3|7.3|7.4|||8|||||||||13.8|||||||||14.8|14.8|||16.9|17.5|14.9||14.9||12.5|12.5||10.5||||8.8|8|7.05|8|7|7.3||||8|8|6.8|7.95|8|6.8|||||7.95|||7.95|||7.5|7.5|7.5|6.8|||7.45|||||6.65|||||||||||7.5|||||7.5|7.1|7.5||||7.1||||||7.1||||7.3||7.3|7.3|||||8.1||||||||||||||8.25|||||||||||||||||||||||||||||8.2|7.85|||8.2||8.2|7.85||8.2||||||||||||7.95||||||8.25|
03543|7718|/equities/cs-comm-et-syst.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|11.5|||11.5|11.45|11.45|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.4|11.35|11.35|11.3|11.3|11.25|11.3|11.3|11.3|11.3|11.3|11.25|11.25|11.3|11.3|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25||11.25|11.3|11.3|11.3|11.25|11.25|11.25|11.25|11.25|11.2|11.2|11.25|11.2|11.2|11.2|11.2|11.25|11.3|11.25|11.2|11.25|11.2|11.2||11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.2|11.15|11.15|11.15|11.05|11|11|11.05|11|11|10.95|10.95|11|10.95|10.95|11|11.05|11.05|11.05|10.95|10.95|11|10.95|10.95|10.9|10.9|10.9|10.95|10.9|10.9|10.9|11|10.85|10.85|10.5|10.85|10.9|10.95|10.95|10.9|10.9|10.9|10.9|10.85|10.9|11.1|11.2|11.1|11.1|11.15|11.15|11.1|11.1|11.1|11.1
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH|177.3|176.7|174.4|175.4|175.5|172.8|170.2|168.1|168.5|170.2|170.7|171.2|171.1|179|179.5|178.8|177.8|176.1|172.3|176.1|174.4|174.4|172.3|170.5|168.3|168.5|164.1|164.6|180.2|182.6|182.7|180.2|180.5|183.2|181.4|180.9|178.3|177.8|178.8|180.2|178.5|180.5|181.7|179.5|176.5|169.3|169.2|173.7|174.3|174.8|172.1|172|169|168.3|168.5|168.7|166.8|163|159.9|160.4|161.7|162.7|160.2|160.6|158.2|162.2|165|163.5|163.1|162.4|167.1|172.6|170.4|175.4|172|170.8|170.3|169.5|167.7|168.3|169.2|169.5|166.4|172.1|176.5|175.5||175.9|175.4|174.6|175.2|178|179.7|179.6|181.5|181.3|183|181.8|184.7|184.4|185.5|||182.8|181.9|181.7|180.6|181.6|181.4|182|181|181.6|178.9|182.3|178.6|176.9|171.4|174.3|175.4|173.9|172.8|170.8|177.3|164.1|159.7|161.1|162|163.9|162.2|158.1|162.7|163.9|165.8|162.5|164.7|162.8|162.4|161.1|160.9|159.5|157.8|156.1|154.3|152.8|151.4|150.4|154.1|155.3|154.7|155.2|154.7|155|155.8|152.3|156.1|154.6|162.1|158.8|155.5|154.4|152.2|150.5|149.4|148.9|148.7|149.2|151.9|151.7|150.4|152.5|156.5|158|158.2|158.6|160.5|161.4||159|161.5|159.9|158.1|157.7|155.4|155.5|153.3|149|155.3|154.3|152.8|152.7|152.7|152.3|151.2|145.5|150.2|148.3|149.7|149.7|148.5|149.5|148.1|145.4|143.1|143.7|144.6|141|139|138.3|143.7|143.9|145.9|146.2|146.4|149.4|149.7|149.1|149.6|148.7|148.3|148.1|146.5|143.5|139.7|140.6|138.7|134|130.7|128.8|126.4|126.3|126.3|124.4|122.1|122.5|121.9|120.4|112.4|116.5|116.6|116.4|119.8|124.4|125.4|127.3|125.5|125.9|128.3|125|128|129|132.2|131.9
03545|40314|/equities/dbv-technologies-sa|CACALL|2.92|2.9|2.886|2.908|2.87|2.848|2.826|2.834|2.876|2.95|2.98|2.966|2.942|2.93|2.922|2.896|2.88|2.78|2.74|2.76|2.86|2.9|2.99|3.02|2.976|2.99|2.96|2.966|3.098|3.04|2.97|3.004|3.088|3.194|3.192|3.186|3.16|3.188|3.202|3.28|3.35|3.35|3.35|3.516|3.472|3.474|3.472|3.624|3.722|3.624|3.468|3.538|3.428|3.41|3.38|3.342|3.336|3.37|3.4|3.442|3.48|3.526|3.476|3.402|3.332|3.324|3.326|3.262|3.28|3.254|3.4|3.362|3.356|3.422|3.414|3.55|3.402|3.204|3.12|2.954|2.96|3.024|2.916|2.85|2.822|2.858||2.838|2.91|2.91|2.922|2.99|3.008|3.044|2.912|2.898|3.084|3.14|3.12|3.074|3.106|||3.126|3.15|3.23|3.208|3.128|3.082|3.016|3.012|2.96|2.912|2.924|2.962|2.92|2.852|2.95|2.924|2.92|3.01|2.952|3.094|3.26|3.048|2.988|2.83|2.762|2.8|2.832|2.724|2.65|2.626|2.59|2.554|2.602|2.64|2.55|2.55|2.528|2.5|2.516|2.538|2.6|2.61|2.588|2.582|2.63|2.61|2.552|2.56|2.606|2.566|2.604|2.66|2.66|2.73|2.812|2.792|2.92|2.938|2.98|2.886|2.88|2.902|2.926|2.96|3.06|3.028|2.972|2.972|3.08|3.042|2.806|2.65|2.674||2.72|2.34|2.35|2.254|2.4|2.5|2.68|2.656|2.608|2.616|2.524|2.552|2.526|2.562|2.67|2.73|2.728|2.72|2.762|2.778|2.77|2.738|2.68|2.672|2.706|2.71|2.702|2.8|2.944|2.97|2.97|2.86|2.884|2.894|2.862|2.852|2.91|2.96|3.09|3.06|3.034|3.066|3.07|3.026|3.066|3.036|3.008|3.14|3.26|3.2|3.182|3.202|3.256|3.186|3.156|3.36|3.362|3.35|3.382|3.274|3.526|3.6|3.7|3.794|3.634|3.62|3.46|4.124|4.122|4.168|4.296|4.42|4.346|4.384|4.326
03546|1176406|/equities/dee-tech-prf|CACALL|||||||||||||||||||||||||||||||||||||||||||9.65|||||||||||||||||||10|||10.2|||||||9.7||||||||||9.95||||9.9||10.2|||10||||10||10||10.1|10.1|10.1||||9.95|||||||||10|10|||||9.85|||9.85||9.95||9.95||||9.9|9.9|||||||9.7|||||||||||9.7|9.7||||||||9.7|||||9.85|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85||9.6||||9.6|||9.8||||||||9.85|||9.65|||9.65|||9.85|||||
03547|17679|/equities/adl-partner|CACALL|29.1|28.7|28.3|27.8|27.7|27.9|29.1|29.5|29.6|29.8|29.8|30.2|29.9|29.9|29.9|30.7|31.2|31.2|30.9|31|30.5|30.5|31.2|31|31|31|30.5|30.6|30|30.1|30.1|30|30.2|30.4|31.2|31.2|31.2|31.3|31.3|31.5|31.4|31.2|31.2|31.2|30.8|30.1|31.6|31.5|31.5|31.7|32.4|32.2|31.5|32.2|31.8|31.7|31.5|31.5|30.9|30.8|30.2|30.2|29.9|29.1|28.6|28.6|28.5|27.6|28.8|28.2|28.6|28.2|28.6|28.7|28|27.7|27.5|27.4|26.7|26.3|25.9|26|26.4|26|26|26.4||25.3|25.3|25.5|25.7|25.7|26|26.1|26.2|25.8|25|25|24.7|25|24.9|||24.2|25.1|26|27|26.8|25.4|24.7|25.1|25.1|25.5|25.7|26.5|26.3|26.1|27.1|27.6|27.6|27.8|28|28.2|28.4|28.4|28|28.3|28.7|28|28.8|29|28.4|29.2|29.3|29.2|29.3|29.4|28.6|28.6|28.6|28.6|28.3|29|29.1|28.9|28.9|28.3|28.9|28.8|28.6|28.6|29.3|29.7|29.4|29.8|29.6|29.9|28.7|29.4|29.8|29.9|30|30.5|30.2|30.3|30.2|30.1|30.3|29.7|28.6|28.9|29.4|29.7|29.8|29.2|29.9||29.5|29.5|29.2|29|29|29.3|28.8|28.8|28.9|28.3|28.9|28|28.1|28.5|29.3|29.5|29.6|28.5|28.3|29.3|32.5|32.2|32.2|32.1|32.2|31.3|31.2|30.4|31|31|31.3|30.9|30.5|30.5|30.5|30|30.5|31|30.8|30.7|31.2|31.2|31|31.8|32|31.6|31.8|31.2|30.8|30.6|30.5|30|30.4|30|30.2|31.2|30.8|30|29.5|27|24.3|25.1|24.5|25.5|26.4|27.1|28.4|28|29.1|29.6|29.8|29.8|29.7|29.8|29.8
03548|17736|/equities/delta-plus-group|CACALL|72|71.3|71.3|71.4|72.8|73.2|74.5|73.4|74.5|74.9|74.9|74.6|74.7|74.6|75.1|75.3|75.3|74.7|73.6|72.2|71.9|72.8|72.6|74|74.2|74|72.3|71.3|71.8|72.9|74.8|74.8|74.9|74.6|75.6|75.2|73.1|73|72.4|72.1|72.7|71.1|70.7|71.1|70.8|70.6|70.2|74.9|77.7|76.7|78.5|79|77.5|78|79.5|79.6|79.6|79.6|80.3|79.2|79|78.4|74.5|78.7|74.3|73.1|71.9|72|71.9|71.8|71.2|71.4|71.2|71.6|71.6|72.5|71.6|71.2|65.3|65.1|64.8|65|65|65.1|65.2|65||65.9|65.8|66|68|68.1|66.9|65.3|65|66.5|65.8|65|65|64.7|65.3|||66|68.7|68.4|70.4|71|71|71|70.5|70.5|73|72.2|74|77|75.2|77.7|76.8|76.1|77|76.2|76.9|77.6|77.6|77.4|76.2|76.6|76.3|76|76.5|75.6|75.4|75.4|74|78.3|78.3|79|79.5|79.9|79.1|79.5|79.7|80.6|81.1|81.9|81.7|79.1|77.3|78|77.9|76.9|77.2|78|78.1|78.1|77.2|76|76|75.4|73|72.9|72.5|72.3|72.2|72.3|72.5|72.7|73|73.2|71.9|72.1|72.2|73.2|73.8|73.7||74.1|75.2|74.7|75.3|75|75.7|74.2|70.8|69.8|67.3|67.2|67.7|68|68.5|69|68.9|69.2|69.6|69.3|68.9|69.2|68.3|67.6|67.5|66.3|66|66.7|66.5|66|64.4|64.1|61.7|61.1|61.5|60.4|59.8|60.1|60.2|60.6|61.3|62|62|61|59.5|58.8|57.2|56.9|56.6|54.6|53.6|52.1|51.7|51.7|51.8|52.3|55.1|55.5|56.1|58.1|58.2|57.9|56.5|56|54.8|54.8|54.9|55|58.9|61|61.2|63|64.4|65.2|67|66.3
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP|4.984|4.88|4.87|4.88|5.03|5.135|5.165|5.12|5.23|5.26|5.315|5.41|5.435|5.365|5.3|5.17|5.35|5.25|5.165|5.3|5.485|5.59|5.6|5.5|5.49|5.46|5.385|5.375|5.3|5.305|5.23|5.24|5.31|5.31|5.125|5.015|4.988|4.952|4.902|5.1|5.135|5.06|4.97|4.96|4.942|4.88|4.81|4.802|4.848|4.886|4.888|4.97|5.065|5.03|4.964|5.005|5.09|5.015|5.005|5|4.942|4.998|4.9|4.83|4.824|4.91|4.924|4.804|4.63|5.13|5.28|5.375|5.51|5.5|5.32|5.5|5.55|5.53|5.545|5.555|5.46|5.475|5.33|5.34|5.36|5.41||5.45|5.375|5.27|5.395|5.505|5.44|5.48|5.36|5.36|5.33|5.32|5.17|5.19|5.19|||5.06|5.175|5.35|5.345|5.39|5.265|5.04|4.924|4.95|4.996|5.255|5.53|5.625|5.41|5.59|5.54|5.485|5.655|5.585|5.8|6.03|6.05|5.95|5.955|5.94|5.91|6.01|6.02|5.925|5.83|5.955|5.82|5.91|6|5.93|6.14|6.015|6.115|6.41|6.37|6.63|6.585|6.535|6.48|6.43|6.545|6.31|6.195|6.18|6.21|6.255|6.16|6.31|6.19|6.105|6.085|6.275|6.205|6.05|6.23|6.19|6.11|6.015|5.89|5.68|5.82|5.835|5.675|5.51|5.48|5.355|5.28|5.29||5.31|5.25|5.365|5.205|5.425|5.42|5.55|5.695|5.5|5.42|5.325|5.41|5.145|5.09|5.16|5.045|5.03|5.055|5.02|5.02|5.12|4.85|4.77|4.816|4.77|4.768|4.786|4.95|5.16|5.005|4.996|4.758|4.782|4.69|4.576|4.46|4.278|4.42|4.436|4.38|4.3|4.408|4.406|4.324|4.31|4.13|4.304|4.31|4.504|4.314|4.278|4.024|3.998|4.004|4.016|4.048|4.214|4.202|4.254|3.9|4.004|3.956|4.044|4.25|4.3|4.46|4.7|5.075|5.16|5.18|5.15|5.315|5.355|5.57|5.46
03550|7026|/equities/devoteam|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03551|17738|/equities/diagnostic-medical|CACALL|1.29|1.305|1.34|1.31|1.3|1.33|1.33|1.325|1.325|1.335|1.335|1.33|1.335|1.335|1.36|1.325|1.32|1.35|1.35|1.35|1.33|1.345|1.4|1.385|1.39|1.395|1.385|1.365|1.365|1.36|1.345|1.355|1.37|1.355|1.38|1.36|1.36|1.345|1.355|1.36|1.355|1.36|1.365|1.36|1.38|1.38|1.385|1.38|1.43|1.385|1.38|1.38|1.4|1.38|1.335|1.325|1.41|1.45|1.23|1.22|1.15|1.195|1.225|1.2|1.195|1.165|1.14|1.16|1.12|1.14|1.14|1.12|1.12|1.12|1.12|1.125|1.12|1.12|1.13|1.12|1.12|1.135|1.135|1.14|1.145|1.15||1.14|1.145|1.155|1.16|1.18|1.2|1.12|1.12|1.14|1.1|1.1|1.115|1.115|1.055|||1.12|1.085|1.12|1.12|1.125|1.125|1.125|1.175|1.125|1.125|1.125|1.125|1.13|1.11|1.105|1.09|1.135|1.14|1.18|1.18|1.19|1.185|1.21|1.215|1.205|1.22|1.24|1.245|1.245|1.25|1.24|1.22|1.2|1.2|1.21|1.21|1.21|1.215|1.21|1.21|1.22|1.21|1.22|1.23|1.24|1.23|1.235|1.23|1.24|1.235|1.255|1.25|1.235|1.27|1.29|1.285|1.295|1.3|1.24|1.33|1.325|1.23|1.035|0.982|0.982|0.99|0.992|0.988|0.99|0.99|0.99|0.99|1.005||1.02|0.992|0.98|0.98|0.98|0.972|0.974|1.02|0.98|0.98|1|1.02|1.02|1.035|1.03|1.02|1.035|1.015|1.01|1.01||1.01|1|0.98|0.974|1.055|1.08|1.125|1.125|1.14|1.15|1.15|1.15|1.175|1.235|1.175|1.195|1.205|1.215|1.17|1.165|1.08|1.025|0.992|0.972|0.962|1|0.97|0.96|1.01|1|1|1.01|1.02|1|1|1|1.05|1|0.93|1.035|1.025|1.025|1|1.055|0.994|1.04|1.1|1.16|1.1|1.09|1.095|1.1||
03552|17919|/equities/docks-des-petroles-dambes|CACALL|482|484||||478|478|478|478|478|474||480|484|||484||476|480|482|482||482||480|482|482||482|480|480|||478||478|470|478|470|472|470||478|468|480|480|478|468|476|500|490|490|490|490|490|490|520|520||||520|520|530|530||500|490|500|496|496|484|496|496|492|492||492|488|494|490||490|488|488||484|||484|484|486|484|484|480||480|478|478|476||||474|472|468|476||476|476|476|476|474||472||472|468|472||482|482|482|||482||484|474|490|488|482|476||474|472|482||472||468|476|464|474|472|472|472|472|472|472|472||478|468|458||472||474|474|474|470|470|460|466|464|468|470|470|||474|474||472||472|||472|460|454|||454|460|460|458|456||458|||||450|||||450||450|454|464||464||454||452|468|450||472|472||||||458|||||450|436|434|428||446|446|452||472|466|460|444|438|428||442|442|||440|450|444||444
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH|58.86|58.8|58.2|58.22|57.84|56.9|56.44|56.08|57.02|57.88|58.06|58.68|58.92|58.3|58.08|57.66|57.56|57.68|57.58|58.2|58.02|58.6|57.88|57.5|56.48|56.9|58.04|57.9|57.9|58.18|58.52|58.96|58.86|58.52|57.9|57.96|57.66|57.52|57.64|58.84|59.34|59.5|60.3|60.36|59.84|59.48|59|59.48|59.96|61.16|61.18|60.96|61.66|61.62|61.5|61.36|61.3|60.92|60.2|59.48|60.62|60.46|60.08|60.04|59.18|59.32|60.2|59.72|59.98|60.3|60.5|60.1|59.4|59.44|59.6|58.74|58.78|58.7|58.44|58.36|58.54|58.38|58.18|58.28|58.2|58.32||58.42|57.92|57.68|57.44|57.92|57.6|57.24|57.68|57.3|56.82|56.56|56.54|56.46|55.46|||56|55|54.72|54.36|54.54|54.14|53.24|53.38|52.72|51.88|52.58|52.94|52.12|50.86|51.1|49.99|50.18|51.16|51.26|52.52|52.94|52.5|52.66|52.62|53.4|53.52|53.36|53.1|53.54|53.26|52.86|52.44|50.48|52.04|51.48|51.72|51.04|50.72|50.66|50.28|51|50.54|50.22|49.87|49.02|48.56|49.79|49.49|49.38|49.61|49.29|49.48|49.35|49.53|49.8|49.87|49.74|49.01|49.04|48.85|48.41|47.84|47.74|48.6|48.07|47.86|48.15|49.92|50.36|50.76|50.74|50.86|51.02||50.6|50.7|50.24|50.32|50.84|50.48|51|51.74|51.64|52.14|51.8|52.22|51.94|51.56|51.72|52.36|51.42|52.02|52.52|52.7|52.66|52.16|52.04|51.48|50.9|50.38|50.62|50.7|49.69|49.28|49.14|53.78|53.74|53.6|53.38|52.58|52.04|51.94|51.72|51.1|49.74|49.48|49.76|49.19|50.24|50.06|48.79|48.73|48.74|47.51|47.35|45.93|46.45|46.43|46.91|47.39|47.67|48.16|47.4|46.02|46.9|45.88|45.77|45.84|45.29|44.85|46.22|45.33|48|49.57|50.1|50.88|50.06|50.34|50.88
03554|17743|/equities/egide|CACALL|0.672|0.669|0.68|0.68|0.71|0.71|0.657|0.642|0.66|0.707|0.727|0.7162|0.8152|0.828|0.8|0.7838|0.792|0.775|0.768|0.762|0.7838|0.775|0.686|0.671|0.65|0.6369|0.643|0.63|0.633|0.603|0.6|0.6075|0.5879|0.613|0.613|0.598|0.58|0.592|0.583|0.613|0.62|0.62|0.61|0.5987|0.587|0.5634|0.57|0.58|0.59|0.58|0.5595|0.545|0.5379|0.5379|0.54|0.5614|0.55|0.5879|0.605|0.602|0.5859|0.5683|0.5144|0.542|0.67|0.683|0.6702|0.686|0.673|0.67|0.6212|0.6418|0.639|0.623|0.621|0.6173|0.632|0.635|0.5771|0.561|0.6|0.5977|0.6183|0.608|0.61|0.606||0.583|0.846|0.8524|0.822|0.862|0.86|0.87|0.8367|0.86|0.8544|0.92|0.976|1.038|1.004|||0.9602|0.99|0.9308|0.9142|0.881|0.8436|0.9|0.8132|0.81|0.855|0.8838|0.875|0.8367|0.851|0.869|0.845|0.8387|0.88|0.881|0.903|0.8916|0.8622|0.95|0.902|0.934|0.9896|1.02|1.02|1.14|0.95|0.9416|0.9328|0.9102|0.763|0.756|0.78|0.755|0.671|0.6555|0.664|0.655|0.65|0.66|0.6369|0.551|0.5252|0.533|0.528|0.542|0.54|0.5271|0.54|0.5232|0.5213|0.526|0.5193|0.517|0.513|0.5144|0.525|0.5105|0.5017|0.5007|0.4725|0.4705|0.497|0.483|0.486|0.513|0.511|0.4884|0.4267|0.432||0.47|0.473|0.4625|0.46|0.507|0.507|0.512|0.5036|0.4938|0.5252|0.524|0.522|0.523|0.532|0.532|0.5213|0.536|0.54|0.541|0.551|0.5301|0.534|0.5438|0.555|0.556|0.556|0.551|0.5291|0.55|0.5408|0.5487|0.534|0.5213|0.53|0.52|0.5144|0.55|0.5105|0.5095|0.5291|0.542|0.55|0.572|0.5487|0.715|0.718|0.71|0.6957|0.6957|0.69|0.685|0.672|0.7055|0.7|0.701|0.683|0.654|0.6663|0.6036|0.5408|0.59|0.583|0.57|0.586|0.55|0.6565|0.671|0.652|0.69|0.681|0.681|0.702|0.7495|0.763|0.76
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE|93.34|92.5|91.72|91.36|90.8|90.1|89.74|88.96|91.38|92.3|92.4|93.02|92.88|92.8|92.52|91.96|91.84|91.54|91.18|92.36|93.76|94.52|94.54|94.92|94.86|94.98|94.7|93.92|92.48|94.5|94.16|94.2|95.1|95.02|94.06|92.7|92.3|91.82|92.4|94.74|95.8|95.32|95.58|95.38|95.4|93.98|93.72|94.72|96.02|96.78|95.26|94.54|99.8|99.42|99.28|99|99.02|98.6|99.18|99.2|99.12|99.48|99.6|99.68|98.66|100.5|101.1|100.2|100.75|101.75|102.9|102.35|102.5|102.5|102.05|102.4|102.45|105.75|105.1|104.15|105.15|104.75|104.5|103.75|105.15|104.85||106.55|105.85|104.9|104.55|104|103.9|104.5|103.55|102.55|101.75|101.25|102.2|102|102.1|||99.54|99.68|99.58|99.4|98.9|99.34|97.4|96.76|96.34|94.54|98.96|102.6|101.95|97.34|98.8|99.12|99.8|102.1|101.2|103.4|105.1|104.6|104.65|104.45|103.4|103.6|103.9|102.65|102.9|102.45|102.85|102.9|102.3|102.6|101.9|102.95|102.55|102.1|100.1|98.98|99.18|98.86|98.24|98.14|97.64|98.76|98.04|97.68|97.94|98.26|97.06|97.58|97.62|96.92|97.16|96.38|96.1|95.1|95.34|95.02|94.76|94.46|94.96|95.16|94.28|94.32|93.42|92.7|91.9|91.88|92.06|92.72|93.48||93|93.16|92.26|91.24|91.7|90.94|92.92|93.64|94.1|94.6|95.1|95.22|95.24|94.88|94.94|94.64|93.72|93.78|93.84|94.18|94.1|94.2|94.1|93.52|93.04|92.58|91.86|92.36|91.98|92|92.12|91.14|90.76|90.86|90.92|91.14|90.34|90.96|91.28|90.36|89.46|88.36|87.28|86.34|84.48|82.72|83.86|84.46|84.86|82.92|82.74|80.22|80.94|80.32|80.16|80.62|81.08|82.46|83.74|81.16|81.28|80.48|79.8|81.1|79.86|81.42|85.6|86.42|87.02|87.04|88.24|90.08|90.54|90.94|89.46
03556|100156|/equities/ekinops-sa|CACALL|7.13|7.14|7.11|7.15|7.21|7.22|7.22|7.08|7.09|7.13|7.23|7.34|7.44|7.62|7.58|7.86|7.9|7.92|7.89|7.92|7.98|7.66|7.39|7.23|7.16|7.08|7.08|7.14|7.18|7.11|6.94|6.83|7.1|7.49|7.41|7.68|7.64|7.68|7.81|7.88|7.74|7.7|7.7|7.63|7.56|7.59|7.66|7.66|7.87|7.95|7.91|7.87|7.85|7.86|7.87|7.74|7.87|7.8|7.84|7.92|7.96|8|7.95|7.95|7.62|7.68|7.78|7.85|7.9|8.04|7.95|7.97|8.06|8.26|8.11|7.87|7.86|7.96|7.93|7.98|7.98|8.08|7.79|7.69|7.95|8.11||8.12|8.12|8.21|8.36|8.53|8.62|8.79|8.65|8.63|8.63|8.53|8.82|8.86|8.8|||8.8|8.77|8.78|8.72|8.81|8.87|8.85|8.92|9.19|9.19|9.2|9.31|9.15|8.93|8.93|8.91|8.81|8.81|8.82|8.91|9.08|9.01|8.69|8.91|8.79|8.71|8.6|8.57|8.6|8.62|8.62|8.5|8.5|8.5|8.6|8.67|8.76|8.62|8.58|8.5|8.46|8.44|8.42|8.53|8.68|8.6|8.59|8.5|8.44|8.51|8.64|8.64|8.67|8.76|8.73|8.7|8.8|8.55|8.52|8.2|8.02|8.4|8.42|8.52|8.49|8.32|8.25|8.19|8.06|8.36|8.18|8.16|8.1||7.88|7.69|7.7|7.7|7.69|7.62|7.62|7.62|7.62|7.6|7.52|7.29|7.07|7.06|7.04|7.08|7.06|7|7|6.98|7.01|7.08|7.04|7.02|7.03|7.06|7.02|6.96|7.03|7.05|7.01|7.04|7.05|7.05|7.03|7.03|7|7|7|6.92|6.86|6.89|6.77|6.76|6.94|6.96|7.04|7.14|7.03|7|6.9|6.9|6.95|6.59|6.53|6.27|6.15|6.1|6.09|6.06|6.11|6.2|6.19|6.31|6.25|6.45|6.55|6.63|6.67|6.67|6.75|6.85|6.82|6.83|6.76
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12|12|12|12|12|12|12|12|12|11.985|11.915||11.915|11.915|11.9|11.9|11.9|11.9|11.9|11.9|11.9|11.905|11.9|11.905|11.9|11.885|||11.89|11.875|11.875|11.87|11.87|11.86|11.85|11.835|11.835|11.835|11.835|11.835|11.83|11.82|11.825|11.82|11.82|11.82|11.825|11.83|11.85|11.85|11.85|11.84|11.81|11.8|11.81|11.795|11.825|11.86|11.84|11.865|11.865|11.875|11.815|11.83|11.81|11.77|11.74|11.745|11.855|11.975|11.96|11.78|12|12|12.025|12.04|12.035|12.035|12.005|12|12|12|12|12|12.005|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12||12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|11.96|11.93|11.925|11.915|11.91|11.905|11.9|11.915|11.92|11.895|11.9|11.94|11.94|11.925|11.935|11.94|11.94|11.92|11.925|11.925|11.94|11.93|11.91|11.92|11.92|11.91|11.91|11.915|11.91|11.905|11.9|11.895|11.9|11.905|11.935|11.925|11.91|11.89|11.89|11.89|11.895|11.89|11.875|11.895|11.895|11.9|11.9|11.865|11.785|11.915|11.95|11.955|11.975
03558|17644|/equities/electricite-de-strasbourg|CACALL|91.6|91|92.2|91.2|91.2|92.4|92|91|91.2|91|91|91|91.2|91.2|91.2|93.4|91.8|91|91.4|92.6|92.6|91|91|90.8|90.8|90.6|91.6|91|90.2|90|89.8|90.8|91|91|91|91|91|92|92.6|92.2|91|86.6|84.8|84.2|84.8|84.8|85|86.4|84.2|85|84|87|87.6|88.6|87.6|88|88.2|87.2|87|87.6|87|87.6|87.6|88|88.8|89.4|90.6|90.6|90|89.8|91|89.6|90.8|90.6|90|89.6|89.6|91.2|89.2|89.8|89.2|91|89.2|89.6|89.6|88.2||87.6|87.8|88.2|88.8|88.4|88.6|88.6|88.6|89.6|86.4|88.6|86.2|86.2|81.6|||90.4|92|90.8|90.4|90|90.6|90.8|91|91|91|91.6|91|91|94.2|94.2|94.8|94.8|96.6|92.2|96.4|96.4|96.4|96.4|96.8|97|98.2|97.8|97.6|97.6|98.6|97.8|98|98.6|98|98|98.8|97.6|97.2|98.4|98.6|98.4|98.4|98.4|98.8|98.4|98.4|98.4|97.6|98|98.2|97.6|98|97.2|97.8|97.6|98|98.6|97.4|99||99.8|98.2|98|98|98|98.2|98.2|98.2|98|98.6|98.6|98.6|99||99.6|98.6|98.6|98.6|98.6|100|98.4|98.4|98.8|98|100.5|98.4|98.4|98.8|99|100.5|98.4|99|99.2|98.6|97.8|101|96.2|97|95|95.2|96|95|94.2|93.8|93.8|93.8|92.8|93.6|93|93|94.4|94|92.6|92.2|92.4|92.4|92|91.6|91.6||91.6|91.8|92.2|92.2|92|91.8|92.4|93|91|91|94|93|91.4|90.6|91|91|91.8|92|92|92|93|92.2|92|92|92|94|92|95.6|96.2
03559|17744|/equities/elect-eaux-madaga|CACALL|||3.28|3.28|2.9|||3.02|2.9|3.06|||||2.86||2.6||2.48||||||||3.12||3.12|3.12|||||3.12|||||3.12|||3.3||3.22|||3.3|||3.32|3.22||||||3.22||3.22||3.22|||3.42||3.42|3.22||||3.42||||3.22|3.22|3.3|3.22||3.22||3.22|3.22|3.5|3.24||||3.26||3.24|||3.22|3.22||3.2|3.2|3.24|3.24|||3.3|3.3|3.3||3.44||3.3|3.28|||3.48||3.48|||3.26||3.26|||3.46|3.26|3.44|3.4|3.4|3.4|3.26|3.26|3.28|||||3.26||3.48|3.26|3.26|3.28|3.28|3.26||3.48||3.26|3.26|3.28|3.34|3.3|3.26|3.3||3.3|3.3|3.32|3.56|3.6|3.32||3.8|3.64|3.9|4|4|4.08|4.08||4.08|3.96|3.96|3.7|3.66|3.64||3.6|3.5|3.4|3.3|3.3||3.3|3.3|3.3||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP|2.126|2.07|2.06|2.114|2.084|2.094|2.096|2.056|2.12|2.096|2.108|2.098|2.152|2.16|2.128|2.068|2.086|2.074|2.05|2.22|2.312|2.27|2.33|2.362|2.346|2.456|2.756|2.736|2.644|2.642|2.73|2.74|2.73|2.734|2.638|2.494|2.49|2.472|2.484|2.564|2.58|2.574|2.588|2.59|2.582|2.524|2.522|2.552|2.56|2.58|2.682|2.748|2.77|2.758|2.796|2.78|2.786|2.778|2.742|2.73|2.752|2.796|2.826|2.814|2.788|2.844|2.866|2.802|2.852|2.812|2.842|2.876|2.952|2.834|2.928|3.784|3.612|3.384|3.324|3.28|3.182|3.176|3.18|3.106|3.19|3.15||3.038|3.07|3.02|2.966|3.004|2.984|3|3.03|3.134|3.274|3.218|3.27|3.216|3.278|||3.22|3.232|3.22|3.19|3.18|3.16|3.052|3.01|3.046|2.994|3.14|3.226|3.244|3.014|3.144|3.04|3.05|3.254|3.126|3.32|3.51|3.698|3.62|3.496|3.434|3.426|3.48|3.492|3.282|3.214|3.104|3.086|3.1|3.1|3.1|3.134|3.062|3.046|3.072|3.022|3.092|3.088|3.104|3.178|3.114|3.178|3.094|2.972|2.94|3.3|3.284|3.802|3.882|4.012|3.93|3.956|4.014|3.93|3.838|3.902|3.97|3.89|3.848|3.802|3.624|3.686|3.546|3.382|3.33|3.25|3.23|3.22|3.29||3.19|3.11|3.136|3.184|3.02|3.336|3.264|3.308|3.24|3.018|2.918|2.902|2.864|2.868|2.808|2.784|2.822|2.756|2.714|2.626|2.58|2.572|2.404|2.304|2.388|2.508|2.466|2.552|2.668|2.552|2.75|2.652|2.552|2.356|2.372|2.266|2.088|2.122|2.266|2.168|2.172|2.146|2.066|2.022|2.054|2.006|1.982|2.006|1.986|1.89|1.84|1.71|1.671|1.704|1.73|1.749|1.81|1.828|1.885|1.781|1.84|1.85|1.902|1.885|2.012|2.65|2.632|2.89|3.12|3.11|3.108|3.17|3.158|3.256|3.29
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP|17.57|17.46|17.25|17.27|17.42|17.5|17.31|17.12|17.57|17.74|17.84|17.98|17.98|18.43|18.28|18.3|18.21|18.29|18.4|18.46|18.58|18.79|18.59|18.24|18.78|18.95|18.34|18.04|17.81|17.65|17.66|18|18.05|17.9|17.44|16.92|16.68|16.43|16.5|17.02|17.4|17.69|17.4|17.28|16.9|16.64|16.79|16.99|17.04|17.19|17.26|17.33|17.43|17.27|17.22|17.2|17.16|16.97|16.9|16.86|16.79|16.79|16.66|16.23|16.07|16.47|16.97|16.75|16.72|16.81|17.4|17.57|17.72|17.63|17.5|17.49|17.38|17.2|16.87|17.65|17.57|17.74|17.61|17.52|17.73|17.72||17.53|17.28|17.36|17.47|17.73|17.52|17.35|17.55|17.85|17.71|17.6|17.5|17.3|17.43|||17|17.02|17.3|17.19|17.43|17.4|17.03|16.9|16.72|16.47|17.2|17.16|16.8|16.02|16.48|16.52|16.6|16.79|16.52|17.07|17.22|16.99|16.95|17.03|16.86|16.54|16.71|16.82|16.7|16.62|16.87|16.7|16.68|16.51|16.51|16.55|16.59|16.58|16.51|16.3|16.59|16.53|16.31|16.36|16.47|16.3|15.98|16.09|15.76|15.83|15.55|15.46|15.62|15.33|15.3|15.22|15.83|15.54|15.35|15.29|14.9|14.61|14.46|14.84|14.53|14.45|14.14|13.8|13.83|13.81|13.7|13.75|13.74||13.58|13.59|13.47|13.4|13.51|13.22|13.43|13.34|13.32|13|12.8|12.7|12.71|12.44|12.5|12.58|12.27|12.48|12.42|12.39|12.43|12.32|12.13|12.2|12.05|11.92|11.78|11.81|12.33|12.38|12.19|11.47|11.5|11.62|11.44|11.2|10.91|11.18|11.29|11.6|11.66|11.45|11.47|11.38|11.34|11.32|11.53|11.62|11.37|10.99|10.92|10.64|10.61|10.7|10.7|10.76|11|10.89|10.76|10.24|10.35|10.23|10.29|10.55|10.56|10.73|11.14|11.54|11.71|11.55|11.63|11.9|12.31|12.65|12.77
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP|75.45|74.85|74.8|74.55|74.5|74.3|72.8|71.8|72|72.1|73.25|75.6|77.2|77.55|76.85|75.55|75.85|75.15|73.2|71.15|73.25|76.5|77.3|77.1|88.05|88.55|86.5|86|86.9|86.05|85.85|85.45|87.75|88.2|85.35|85|82.55|80.7|80.55|83.55|85.2|82.9|82|80.7|80.7|80.7|81.8|82.05|81.3|84.95|85.55|88.85|90.1|89|87.75|86.75|86|86.8|88.35|90.9|91.25|90.6|84.25|81.7|80.35|83.85|85.45|83.65|87.6|87.15|89|89|90.4|88.5|87.75|86.85|87|85|84.95|87.65|86.75|87.6|84.45|84.6|83.85|84.35||85.7|85.05|88.2|88.55|90.65|93.75|97.3|99|100.4|96.85|95.4|93.9|94|93.6|||91.2|90.45|92.15|94.35|94.95|95|91.85|91.25|88.75|88|92.05|93.55|94.8|87.9|89.55|87.7|91.05|96.1|94.8|98.4|100.9|101.5|103|107.3|109.1|105.2|103.1|100.5|93.7|94.35|96|98.2|101.4|104|103.7|104.8|103.3|103.8|102.3|102.9|107.4|107.7|105.3|103|104.3|104.1|96|90.45|90.85|89.65|89.5|88.45|88.1|89.35|87.85|87.5|91.3|87.55|87.95|87.6|86.25|86.7|84.8|85.15|81.75|79.6|79.15|80.85|82.25|83.75|84.65|83.75|84.05||82.5|82.6|82.15|78.05|78.4|77.05|78.4|79.35|80.95|79.7|82.05|78.1|79.75|80.05|80.2|77.95|78.6|77.05|76|73.3|75.7|77.1|74.85|71.65|71.3|73.3|73.65|76.95|78.3|77.4|76.9|72.25|73.4|73.85|73.65|69.5|65.5|67.55|67.75|64.8|65.8|65.25|62.75|61.65|62.7|61.95|62|62.45|63.4|61.85|62.2|60.6|65|67.8|67.5|66.75|67.55|83.75|84.05|79.85|79.55|77.65|76.65|79.35|75.1|76.5|80.65|82.35|82.65|82.5|80.05|83.4|83|83.65|83
03563|943352|/equities/erytech-pharma|CACALL|4.96|4.92|4.915|4.85|4.83|4.82|4.95|4.95|5.1|5.11|5.06|4.92|4.71|4|3.75|3.605|3.53|3.64|4|4.52|4.7|4.615|5.41|6|6.04|6.03|6.03|6.03|6.03|6.22|6.24|6.25|6.2|6.2|6.3|6.23|6.2|6.5|6.3|5.34|5.43|6|6.51|7.12|7.9|7.91|7.8|7.82|8.15|8.34|8.5|8.28|8.23|8.1|7.82|7.8|8|8.3|8.32|8.02|8.04|8.7|8.5|8.51|8.5|9.15|9.2|9.2|9.35|9.27|9.22|9.11|9.1|9.12|9.11|9.5|9.53|9.87|9.5|8.93|8.21|7.8|7|6.86|6.86|7.21||7.38|8.02|8.02|8.01|8.1|8.55|8.9|8.51|8.93|8.9|8.53|8.05|8.02|8.34|||8|8.6|9.03|9.14|9.135|8.95|9.135|9.1|8.8|8.48|8.2|7.51|7.495|7.2|6.7|6.725|6.655|7.4|7.485|7.91|7.905|7.905|8|8.5|8.5|8.22|8.2|8.55|7.81|7.57|8.13|8.405|8.8|8.975|8.8|8.84|8.3|8.82|8.1|7.525|8.9|9.69|9.6|9.56|10.52|9.235|9.46|7.37|6.3|5.7|5.115|5.035|5.335|5.35|6.15|5.8|5.6|5.235|5|4.3|4.412|4.22|4.028|3.956|3.84|3.804|3.746|3.62|3.7|3.32|2.85|3.46|3.738||3.9|4|4.24|4.21|4.822|4.95|4.966|4.86|4.8|5.2|5.16|5.35|6.125|6.175|6.1|5.9|6.2|6.245|6.245|6.24|6.8|6.8|6.9|6.9|6.845|6.83|6.995|7.015|7.01|6.8|6.6|6.545|6.57|7.3|7.3|7.31|7.315|7.5|7.28|7.555|7.28|7.3|7.285|7.545|7.71|7.45|7.265|7.05|7.1|7|6.915|6.9|6.9|7.34|6.23|6.165|6.17|6|5.755|5.615|5.4|5.505|5.35|5.76|5.78|5.915|6.56|7|7.475|7.5|7.6|7.56|7.55|7.74|7.5
03564|17749|/equities/esi-group|CACALL|148|148.5|148|148|148|148|148|147.5|147.5|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|148|147.5|147.5|147.5|147.5|148|148|100|103|102|106|106|108|108|109|109|109|108|108|108.5|108|108|108.5|107|107|109.5|109|110|108.5|111|110.5|106|106|105.5|103.5|101|95.4|89.8|89|86.8|82.2|82|82.4|81.8|80.2|78.2|77.6|77.6|76.6||75.4|74.4|74|74.8|77|77|77|77|77|78.4|77|75.8|74|74|||73.8|75.6|76|76|75.4|75.8|76.4|76|75.4|75|76.6|77|76.8|76.2|75.8|76.8|76.4|76.6|76.8|77.4|78.2|78.2|77.8|77.4|78.6|77.4|76.6|76|75.6|73.2|72.8|73.8|73.4|73.4|73.8|73.6|73.6|73.6|73.8|73.8|73.8|73.8|73.8|73.6|73.6|73.2|73.6|73.4|73.6|73.6|73.8|73.4|73.6|73.4|73.2|73|73|73.6|73.6|74|73.4|73.2|73.6|74|74.6|73|72|72|73.8|73.8|73.4|73.6|71||72.4|71.8|72|71.6|72.4|72.6|72.4|72.8|73.8|73.6|72.2|72|72.2|72|72|71.6|71.6|73.6|73.2|73|73|72.4|71.8|71.2|71.6|72|72.8|73.2|73|73.2|71.8|71.4|71|72.4|72.8|73|73|73|73.2|72.8|72.6|72.6|72.6|72|71.8|71.8|71.8|72|72|72.2|72.4|72.4|71.6|71.8|72|72.2|72.4|72|72.4|71.8|71|71.8|71|71.2|70.2|71.6|71.6|72|72|70.2|69.8|70|70.2|70.4|70.6
03565|17907|/equities/cryo-save-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.009|0.01|0.01|0.01|0.0092|0.0108|0.0106|0.0102|0.0106|0.01|0.0114|0.0104|0.0104|0.0118|0.0104|0.0106|0.0108|0.0106|0.0106|0.0104|0.0102|0.0104|0.01|0.011|0.0114|0.0112|0.0112|0.013|0.0132|0.014|0.014|0.0148|0.0148|0.0148|0.014
03566|7042|/equities/esso|CACALL|53.45|52.5|52.05|52.2|51.9|51.45|51.5|51.15|51.6|52.65|52.75|53.85|52.45|50.85|49.8|48.98|50.15|50.1|49.88|49.44|49.8|49.54|49.74|49.7|49.3|48.8|48.62|48.82|48.52|48.52|48.52|48.98|49.24|49.5|49|49.06|49.3|49.72|49.76|50.4|50.4|49.82|49.52|48.66|49|48.66|48.04|48.12|48.36|48.7|48.44|49.1|49.16|48.7|48.74|47.58|47.18|47.78|46.16|44.9|44.48|45.6|44.8|42.56|42.5|42.5|43.18|42.52|42.54|43.16|43.2|43.48|44.54|42.5|42.14|42.38|42.48|42.6|42.62|42.68|42.46|42.42|41.34|41.32|41.06|43.04||43.3|43.1|44.14|45.8|45|45.82|46.14|47|47.62|48.44|46.7|47.14|47.54|47.1|||46.7|46.48|48.4|48.4|47|46.6|46.1|44.6|42.7|44.6|46|52|49.8|47.4|49.4|48.9|49.8|51.8|51.2|52.2|52.2|54|54|57|58|56.6|55.8|54.6|52.2|51|49.8|49.1|50.6|50.8|50|51.2|50.2|50|50.8|49.4|48.7|48.9|48|47.6|48|48.2|48.9|49.7|50.4|50.4|50|47.8|46.6|46.7|45.5|44.5|45.2|44.6|44.7|44|41.8|43.3|43.8|45.4|44.5|45.5|45.3|47.1|47.2|46.8|46.4|46.3|47.1||46.5|46.1|46.6|45.1|45|44.5|46|45.2|44.5|43.7|45.9|45.8|45.7|49.2|49.8|50.2|50.4|49.8|49.5|47.9|50.6|49.7|50.2|49.8|48.8|49.1|50.6|52.4|52.2|51.8|50.2|49|49.2|50.2|52.2|53.8|53|54.2|54.2|52|52|51|49.3|47.9|46.9|45.9|45.7|45.5|46.5|46.8|47.5|45.8|46.3|45.5|50.2|51|49.5|46.3|48|45|41.9|41.6|41.2|40.2|37.1|38.5|40.8|43|43.2|44|46.5|52|60.6|61|62.6
03567|17819|/equities/eurasia-fonciere|CACALL|0.302|||||0.302|||||||0.302|0.358||||0.358||0.358|0.358|0.322||0.358||||||0.302||0.3||0.358||0.358|0.302|||||0.302|0.302|0.298||0.36|0.362||0.3|0.298|||0.362|0.298||||||0.298|||0.362|0.362|||||0.298|0.3|||||0.298|||||||0.362|0.362||||||||||||||0.3|||0.298||||0.442|0.444|0.446|0.446|||0.398|0.394|0.37|0.37|0.338||0.338||||||0.312|0.312||0.262||||||0.262|0.27||||||||0.27|0.27||0.27|0.27|0.262|||||||0.262|||||||||||||||0.262||||||0.262|||||||||||||0.262||||||||||||||||0.262||||||||0.314||||||||||||0.314|||||||0.26||||||||||||||||0.26||||0.26|||
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH|53.35|52.95|52.7|52.65|52.45|52.3|52.2|52.2|53.1|53.8|54.1|54.4|54.65|55.1|54.6|53.95|54.2|53.7|53.6|54.35|55.3|55.5|56.3|57.8|61.4|61.95|61|61.15|61.1|61.2|60.7|61.15|62.1|61.6|60.95|60.75|60.45|60.25|60.3|60.85|63.75|64.15|64.3|62.85|62.85|62.05|61.8|62.35|63.15|64.05|64.55|65.45|65.8|65.55|65.75|65.35|65.55|65.3|64.9|65|64.5|64.6|64.2|63.4|62.5|63.2|63.15|61.75|61.6|62.05|63.4|63.75|63|62.15|61.25|62.55|64.1|64.05|63.55|63.6|64.05|65.2|64.15|63.25|63.65|63.75||63.5|65.1|64.35|65.05|66.5|66.3|66.75|66.15|66.45|65.4|66.25|64.65|65.85|65.7|||64.55|64.3|65.25|65.3|64.7|64.4|62.45|62.25|62.55|62|63.6|63.9|62.9|59.2|60.85|62.25|61.4|62.2|62.1|65.85|67.65|67.2|65.85|65.75|64.8|64.05|63.55|63.5|63.55|63.3|63.2|62.4|63.85|64.7|64.1|64.7|64.05|64.4|63.85|63.3|64.45|64.1|62.9|63.5|64.9|65.55|64.35|64.05|64.65|64.55|64.2|63.65|64.4|64.25|63.7|63.35|64.55|64.25|63.6|63.1|62.45|61.4|60.7|60.35|59.1|59.6|59.3|58.75|58.3|58.1|57.8|58.4|58.65||58.25|58.05|57.15|56.75|57.4|57.95|57.9|58|58.2|58.2|59.45|59|59.35|60.15|60.45|60.25|60.45|59.65|60.2|60.55|61.1|61.05|60.2|60.5|59.65|59.2|58.45|58.8|60.25|60.45|60.45|56.8|57.7|58.35|57.85|57.1|56.45|57.8|58|57.45|57.15|57.35|56.6|55.5|54.75|53.55|53.95|54.6|55.35|53.25|53|50.05|51.7|53.3|53.8|54.5|55.95|55.85|54.95|52.3|52.85|51.95|51.7|52.9|53.4|53.55|54.25|54.55|55.2|56.35|55.85|56.8|57.05|59.1|58.7
03569|13135|/equities/euro-ressources-s.a.|CACALL|3.07|3.02|3.01|3|3.02|3.04|3.01|3|3|3|3|2.97|2.96|2.96|2.97|2.96|2.97|2.91|2.94|2.92|2.93|2.96|2.97|2.97|2.95|2.97|2.97|3|2.98|2.94|2.92|2.92|2.92|2.92|2.92|2.9|2.9|2.9|2.9|2.9|2.87|2.87|2.96|3.01|3|2.91|2.91|2.88|2.89|2.88|2.87|2.87|2.89|2.89|2.89|2.91|2.95|2.92|2.91|2.91|2.88|3.18|3.13|3.15|3.04|3|3.2|3.2|3.11|3.11|3.13|3.12|3.1|3.11|3.08|3.1|3.07|3.09|3.06|3.01|2.97|3|2.91|2.93|3.04|3||2.96|2.96|2.96|2.97|2.97|2.96|2.95|2.98|2.98|2.98|2.97|2.97|2.97|2.98|||2.94|2.94|2.94|2.93|2.92|2.97|2.87|3|2.96|2.96|2.96|2.94|3|2.95|2.9|2.87|2.85|2.95|2.83|2.86|2.86|2.87|2.87|2.86|2.91|2.83|2.82|2.84|2.82|2.84|2.8|2.79|2.85|2.82|2.84|2.82|2.8|2.81|2.77|2.85|2.83|2.88|2.85|2.77|2.83|2.5|2.96|3.11|3.08|3.06|3.05|3.07|3.1|3.06|3.08|3.07|3.1|3.05|3.08|3.06|3.07|3.11|3.15|3.04|2.98|3|2.96|2.95|2.93|2.9|2.89|2.91|2.89||2.93|2.96|2.92|2.92|2.95|2.91|2.92|2.93|2.91|2.92|2.92|2.9|2.93|2.9|2.91|2.91|2.93|2.89|2.96|2.92|2.93|2.91|2.91|2.91|2.9|2.88|2.88|2.91|2.91|2.93|2.87|2.9|2.89|2.89|2.89|2.87|2.92|2.93|2.96|2.96|2.91|2.9|2.93||2.95|2.9|2.91|2.97|2.9|2.89|2.93|2.89|2.9|2.89|2.88|2.94|2.87|2.93|2.88|2.87|2.81|2.82|2.82|2.85|2.83|2.84|2.85|2.85|2.84|2.81|2.85|2.85|2.85|2.87|2.91
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP|66.55|66.5|66.2|66.25|65.95|65.8|65.25|65.05|65.8|66.15|66.65|66.9|67.25|67.4|67|66.75|67.65|67.45|66.4|67|66.85|68.8|66.5|64.2|64.1|64.05|62.7|62.8|62.25|62|61.85|62.05|61.95|61.4|61|60.7|60.65|60.9|60.7|63.4|62.45|62.2|62.3|62.5|61.75|61.75|62.7|63.35|63.5|64.25|65|65.05|65.9|65.55|64.4|63.9|63.5|63.05|63.1|62.85|62.45|62.85|62.75|62.45|62.1|62.7|62.9|62.75|63.1|64|64.75|66.3|66.25|67.35|65.5|68.95|69.65|70.3|69.55|69|68.65|71.45|71.55|70.4|71.1|71.35||71.6|70.25|71.6|71.45|71.7|70.6|70.6|71.15|71.35|71.35|72.45|71.45|71.6|71.25|||69.85|69.7|69.4|68.95|69.74|69.58|68.86|68.36|68.96|68.42|68.34|68.5|67.7|65.88|67.02|67.18|67.14|67.18|67.1|68.9|69.16|68.88|70.84|71.38|71.8|71|71.92|68.32|68.12|67.64|68.36|70|76.78|77.16|76.66|77.2|77|76.14|74.98|73.5|74.66|74.26|74.16|75.66|75.8|74.78|74.2|73.86|75.08|74.5|74.28|73.24|74.4|74.38|74.28|74.86|74.58|74.4|73.9|73.46|73.02|71.1|71.24|69.96|68.96|69.58|70.28|70.3|69.24|69.16|69.26|69.62|69.84||69.68|69.4|68.42|68.52|69.1|67.74|69.9|70.9|69.18|69.16|70.16|69.88|71.8|72.36|73.1|73.4|72.96|71.76|71.36|70|70.48|70.62|69.9|68.84|68.8|68.98|68.44|68.58|69.16|68.8|68.82|65.14|64.82|64.8|64.36|62.58|62.66|64.08|64.28|64.3|64.5|64.66|64.18|63.26|62.64|62.04|61.96|62.66|63.34|60.6|62.38|60.66|61.16|62.8|63.92|65|67.26|67.36|66.02|63.5|64.06|63.52|63.92|63.02|62.1|62.3|63.32|64.3|64.76|67.26|68.22|69.22|69.22|69.82|70.8
03571|17752|/equities/europacorp|CACALL|0.538|0.522|0.53|0.52|0.532|0.51|0.518|0.506|0.52|0.512|0.512|0.52|0.512|0.512|0.51|0.514|0.504|0.504|0.502|0.502|0.491|0.49|0.5|0.51|0.502|0.5|0.51|0.5|0.5|0.5|0.492|0.5|0.508|0.492|0.49|0.491|0.5|0.5|0.48|0.499|0.506|0.49|0.482|0.499|0.495|0.508|0.51|0.51|0.51|0.514|0.52|0.512|0.516|0.524|0.512|0.516|0.52|0.52|0.512|0.524|0.52|0.512|0.506|0.516|0.52|0.52|0.53|0.52|0.516|0.516|0.52|0.522|0.522|0.514|0.52|0.52|0.52|0.526|0.528|0.512|0.52|0.512|0.502|0.5|0.502|0.502||0.46|0.47|0.475|0.464|0.486|0.494|0.494|0.51|0.5|0.51|0.512|0.528|0.536|0.512|||0.558|0.56|0.574|0.572|0.58|0.576|0.584|0.572|0.59|0.57|0.57|0.58|0.57|0.576|0.572|0.59|0.576|0.57|0.6|0.6|0.58|0.578|0.576|0.574|0.572|0.58|0.55|0.536|0.53|0.53|0.532|0.532|0.534|0.5|0.498|0.502|0.5|0.502|0.494|0.496|0.494|0.494|0.494|0.496|0.5|0.5|0.506|0.502|0.492|0.497|0.497|0.495|0.497|0.496|0.5|0.498|0.496|0.499|0.494|0.493|0.49|0.486|0.516|0.508|0.504|0.506|0.504|0.504|0.508|0.504|0.495|0.5|0.502||0.49|0.508|0.502|0.5|0.491|0.508|0.48|0.482|0.486|0.485|0.494|0.492|0.497|0.49|0.5|0.499|0.53|0.52|0.53|0.526|0.54|0.538|0.54|0.536|0.54|0.552|0.558|0.554|0.544|0.54|0.536|0.55|0.53|0.544|0.56|0.54|0.51|0.57|0.52|0.51|0.512|0.52|0.53|0.51|0.51|0.51|0.512|0.5|0.518|0.52|0.524|0.532|0.522|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.522|0.52|0.51|0.508|0.506|0.526|0.518
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP|5.455|5.425|5.37|5.37|5.395|5.39|5.435|5.5|5.5|5.6|5.845|5.95|5.945|5.98|6.015|5.945|6.03|5.965|5.87|5.935|6.1|6.095|5.995|6.09|6.08|6.065|6.075|6.015|6.05|6.045|5.975|5.985|6.01|6.04|6.135|6.025|5.96|5.94|5.92|5.95|5.975|5.945|5.955|6.005|6.005|5.93|5.845|5.875|5.9|5.9|5.895|5.95|5.94|5.905|5.93|5.91|5.91|6.025|6.055|6.075|5.985|5.98|5.945|5.885|5.935|5.985|6.005|5.985|5.985|6.09|6.2|6.215|6.29|6.305|6.185|6.215|6.185|6.305|6.11|6.31|6.315|6.365|6.185|6.105|5.97|5.95||5.915|5.82|5.785|5.87|6.225|6.195|6.175|6.155|6.14|6.06|6.14|6.125|6.07|6.065|||6.145|6.06|6.095|6.13|6.03|5.9|5.905|5.95|5.935|5.95|6.01|6.075|6.125|5.975|6.015|6.075|6.085|6.175|6.28|6.475|6.55|6.475|6.5|6.555|6.575|6.405|6.56|6.59|6.52|6.685|6.72|6.74|6.79|6.515|6.345|7.005|6.925|6.81|6.89|6.84|6.895|6.89|6.885|6.93|6.99|7.02|6.935|6.915|7.015|6.96|6.985|6.965|7.05|7.075|6.97|6.88|6.98|7.035|7.07|6.985|6.875|6.89|6.935|6.99|6.995|7.06|7.115|7.07|7|6.945|6.93|6.965|6.955||6.94|6.9|6.945|6.815|6.85|6.895|6.935|7.105|7.095|7.12|7.175|7.25|7.37|7.52|7.605|7.635|7.635|7.505|7.78|7.865|7.94|8.015|8.03|8|7.91|7.875|8.03|9.1|8.925|9.655|9.575|9.585|9.58|9.595|9.43|9.43|9.57|9.73|9.905|9.33|9.3|9.175|8.94|8.735|8.45|8.295|8.24|8.26|8.26|7.875|7.875|7.995|7.98|8.145|8.23|8.34|8.245|8.175|8.16|7.765|7.51|7.415|7.78|8.4|8.47|8.8|8.78|8.95|8.935|9.06|8.995|9.015|8.955|9.165|9.195
03574|17737|/equities/digigram|CACALL|2.74|2.75|2.78|2.72|2.72|2.64|2.61|2.6|2.61|2.54|2.63|2.63|2.62|2.62|2.62|2.62|2.61|2.63|2.6|2.73|2.72|2.71|2.73|2.8|2.83|2.82|2.8|2.8|2.74|2.78|2.8|2.71|2.63|2.63|2.59|2.59|2.53|2.5|2.52|2.5|2.55|2.56|2.57|2.51|2.56|2.51|2.5|2.52|2.56|2.52|2.52|2.46|2.43|2.43|2.37|2.35|2.35|2.37|2.39|2.41|2.41|2.4|2.39|2.38|2.41|2.49|2.53|2.55|2.52|2.48|2.45|2.41|2.49|2.65|2.65|2.62|2.61|2.57|2.63|2.62|2.59|2.58|2.61|2.6|2.59|2.53||2.59|2.56|2.6|2.68|2.81|2.82|2.85|2.81|2.81|2.83|2.87|2.91|2.93|2.9|||2.84|2.94|2.89|2.85|2.85|2.89|2.85|2.81|2.8|2.81|2.81|2.78|2.82|2.84|2.85|2.86|2.83|2.76|2.75|2.81|2.82|2.8|2.85|2.81|2.88|2.83|2.9|2.9|2.88|2.87|2.87|2.73|2.73|2.88|2.93|2.88|2.89|2.85|2.92|2.89|2.92|2.88|2.88|2.89|2.81|2.75|2.7|2.69|2.68|2.66|2.72|2.71|2.69|2.66|2.62|2.72|2.72|2.72|2.75|2.7|2.66|2.71|2.72|2.7|2.7|2.7|2.71|2.82|2.8|2.78|2.75|2.75|2.79||2.77|2.8|2.76|2.83|2.89|2.88|2.88|2.9|2.82|2.88|2.88|2.9|2.92|2.95|2.97|2.95|2.96|2.96|2.9|2.94|2.9|2.92|2.9|2.9|2.91|2.9|2.93|2.92|2.94|2.91|2.91|2.93|2.95|2.95|2.98|2.95|2.95|2.89|2.9|2.83|2.65|2.65|2.56|2.55|2.5|2.57|2.64|2.67|2.66|2.64|2.59|2.56|2.61|2.57|2.57|2.66|2.68|2.75|2.6|2.45|2.69|2.5|2.73|2.66|2.52|2.52|2.6|2.6|2.51|2.53|2.53|2.56|2.52|2.52|2.43
03575|7747|/equities/exel-industries|CACALL|49.3|49.3|49.7|49.7|49.5|49.6|49.5|49.3|49.3|49.2|49.4|49.9|49.9|50.2|50|49.9|49.9|50.8|51.4|51.6|50|53.8|54|53.8|53|51.4|51|50.8|50.4|49.8|49.7|49.7|49.8|49.7|49.6|49.7|49.5|49.1|49.2|49.4|49.6|49.6|49.7|49.9|49.9|50.2|49.8|50.2|50.2|50|49.7|49.9|50|50.2|50.4|50.6|50.6|50.2|50.2|50|50.4|50.6|50.2|51|48.2|51.4|52|48.7|51.6|51.4|51.6|50.6|50.2|49.8|50.8|51|51|51|51.4|51.6|51.2|51|51|50.8|50.8|50.8||50.8|50.6|50.6|49|48.8|48.9|49|48.5|49.4|48.5|47.6|48.1|48|48|||48.6|49.1|49.6|49.6|49.9|50|50|50|50|49.8|49.5|49.4|50|50.6|50.6|52.4|50.6|51|50.8|52|51.8|52.4|51|49.8|49.7|50.6|51.4|51.8|51.8|52|52.2|52.4|53.2|51.4|51.4|51.2|50.2|55.2|57.6|58.6|59.8|58.8|58.2|59.2|60|59|60.4|61|61.6|60.6|61.4|60.6|60.6|59|59.4|60.6|60.8|59.8|59.6|59.6|54|58.6|58.4|57.2|56.8|56.2|56|54.2|54.4|52.2|51.4|50.6|50||48|47.5|49.6|49.4|49.4|49.6|49.7|50.2|49.7|49.7|49.2|47|45.4|45|44.8|42.5|43.5|46.6|46.7|46.8|46.8|44.4|43.8|43|43|41.8|41.8|41.9|41.6|41.5|41.5|41.6|39|37.4|37.6|37.8|38|38.5|37.1|37|35.5|34.6|34.9|34.8|34.9|35.3|35.4|35.6|35.8|36|36|36|36.2|39.2|39.3|39.2|39|36.4|34.2|33.8|34.8|36|38|38.5|38.5|38.6|39.9|40.1|40.1|40.5|40.4|40.6|41|41.2|41.2
03576|17755|/equities/explosifs---prod-chimiques|CACALL|122|125|124|124|124|124|124|124|124|126|126|128|119|122|123|125|121|126|124|123|123|128|125|127|128|127|124|125|125|125|125|122|126|126|126|125|126|120|120|122|120|117|117|114|114|112|115|111|108|96|93.5|93.5|94|93|90.5|91.5|90|92.5|92.5|90.5|91|92.5||90|92|92.5||90|86|90|89.5|90.5|93|92|90|90|93|92.5|92.5|92.5|90.5|92.5|90|90|88.5|88.5||89.5|89|89|90|89|89.5|87.5|89|90|91|89.5|87|89.5|88.5|||88|88|88|89|85.5|87|89|90|90|91|88|89.5|87.5|89|89.5|89.5|89|89|90|89|89.5|88.5|89|86|94|91.5|94.5|89|88|90|92.5|90|92.5|87|92.5|92.5|92.5|92.5||90.5|90.5|93||92|92.5|94|93.5|94|93|90|91.5||87.5|90|94.5|94.5|90|89|90|91|94||91||95||90|89|93.5|88|90|90|94||90|97.5|89|92.5|97.5|95|94|95|96|97|98|92.5|96.5||92|98.5|96.5|99|95.5|96|98.5|93.5|93.5|90|98|98|96|94.5|94|92|90|94|94|84|84|83|83|81|82|81|80|80|79|79|80|81|81|81|79|78.5|83|83|84.5|81|80|79|79|77|75|75||70|69.5|69.5|69.5|68.5|67|66.5|65.5|65|65|65.5|65||61.5
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH|19.65|19.32|18.99|19.195|19.46|19.915|19.5|19.185|19.515|19.76|19.99|20.26|20.47|21.39|21.27|21.12|21.52|21.4|21.27|22.03|22.48|22.65|22.62|22.52|24.17|24.4|24.51|24.16|23.96|24.16|23.99|23.19|22.95|22.74|22.13|21.65|21.94|21.7|21.28|21.08|21.03|21.37|21.34|21.33|20.93|20.6|20.69|20.93|20.94|21.3|21.22|22|22.22|22.46|22.43|22.3|21.87|21.78|21|20.61|20.53|20.84|20.04|19.35|19.265|20.3|20.34|20.17|19.39|19.615|20.85|20.86|20.96|20.41|19.2|19|18.6|17.81|17.805|17.72|17.345|17.515|17.19|16.92|17.905|18.265||17.805|17.935|17.625|18.21|19.05|19.23|19.62|20.97|21.25|20.96|20.23|19.98|19.615|19.335|||18.68|18.59|20.2|19.875|19.745|19.43|18.52|18.505|17.945|17.515|18.28|18.525|18.63|17.415|18.375|18.38|18.805|20.47|20.35|21.79|22.94|22.63|22.59|22.61|21.16|20.75|20.6|20.13|19.775|19.495|20.34|19.97|20|19.94|19.615|19.68|18.205|17.835|17.9|18.035|18.875|18.7|18.75|18.6|18.875|18.49|18|17.56|17.75|17.83|17.7|17.39|17.35|16.995|16.79|17.515|17.84|17.77|17.62|17.32|17.48|17.24|16.86|17.01|16.615|16.35|15.73|15.14|14.4|13.95|13.76|13.69|13.78||13.485|13.455|13.51|13.26|13.55|13.345|13.52|13.94|13.895|13.605|13.9|14.04|14.345|14.86|15.27|15.04|15.335|15.455|15.295|15.27|15.435|15.325|14.97|15.3|15.58|15.785|15.625|16.19|16.605|16.845|16.69|14.76|14.755|14.91|14.345|13.62|13.355|14.665|15.245|14.61|14.08|14.105|13.55|13.485|13.455|12.95|12.665|12.915|12.75|12.1|12.01|11.3|11.075|10.96|11.475|11.675|11.59|11.265|12.03|10.73|10.75|10.82|11.98|12.31|11.94|12.09|13.48|13.82|14.15|14.205|13.625|14.015|14.22|14.345|14.695
03578|17758|/equities/fauvet-girel-ets|CACALL|||||||9.7||8.8|8.8|8.8|8.8|8.8||8.8|8.8|8.8|8.8|8.8|8.8|8.8||||||8.8||8.4|8.8|8.8|8.8|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.95|8.7|8.7||8.7|8.7||6.8|5.6|6.5|6.5|6.5|6.5|||4.7|4.7||||4.8||||||||||||||||||||||||||||5.8||7.1||||||||||||||||||||||||||||8.7|9.6|||10.66|||||||||||||||||||||||||||||||||||||11.844||||||11.844|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03579|17756|/equities/faience-sarreguem|CACALL|||||||||||||||||||||||||||||||||20||||||||||||||||||||||||||||||||||||||||||||||20|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|||||||||||||||||||||||||||||||||||||||||20.2||15.2|18|||||||||||||||||||||||||||||||||19.8|17|||18.8|||||||||||||||||||
03580|17712|/equities/casino-mun-cannes|CACALL|1750||1670|1750|1710|1710||||1710|1660||||||||1640|1650||1650|1650|1650|1670||||1670||1670|||||||1760|1750|1760|1770|1750|1700|1670|1750|1770|1760|||||||1690|1750|1740|1750||||||1680|1670||1650||1640|1640|||||1660|1650||||1610|1690|1750||||1700||||||1700|1650|||1650|1650||1650|1590|1670|1670|||1650|1600|1660|1590|||1500||||1550|1500|1500|||1500||||||1650|1600||||||||1650|1580|1550|||1560|||||||1500|1510|||1550||||||1590||||1590|1550|1500|1500|1430|1480|1450||1420|1380|1340|1300||1310|1350|||||||1300||||1300||||1320|||||||||||||||1320|||1330|||||1300|||||1280|||||1250||||||||||||||1200|1250|||||1250|||1260|||||||
03581|943348|/equities/fermentalg|CACALL|0.64|0.644|0.606|0.605|0.605|0.604|0.604|0.615|0.612|0.61|0.609|0.603|0.606|0.606|0.61|0.611|0.61|0.602|0.602|0.603|0.608|0.602|0.63|0.64|0.64|0.649|0.649|0.64|0.63|0.742|0.735|0.726|0.738|0.736|0.736|0.72|0.7|0.7|0.7|0.704|0.707|0.714|0.739|0.745|0.726|0.73|0.72|0.765|0.79|0.8|0.803|0.81|0.79|0.784|0.781|0.787|0.79|0.789|0.789|0.796|0.79|0.776|0.767|0.786|0.78|0.785|0.76|0.76|0.78|0.78|0.805|0.805|0.803|0.815|0.801|0.811|0.837|0.84|0.77|0.919|0.861|0.85|0.77|0.806|0.86|0.9||0.928|0.936|0.93|0.923|0.922|0.931|0.936|0.986|0.98|0.99|0.996|0.96|0.919|0.99|||1.022|1.084|1.08|1.1|1.122|1.12|1.105|1.075|1.053|1.155|1.28|1.284|1.28|1.286|1.31|1.35|1.34|1.5|1.5|1.5|1.5|1.51|1.51|1.52|1.51|1.51|1.518|1.512|1.515|1.51|1.514|1.51|1.512|1.51|1.506|1.524|1.527|1.52|1.51|1.503|1.522|1.52|1.515|1.522|1.52|1.52|1.52|1.515|1.517|1.501|1.504|1.5|1.501|1.502|1.5|1.63|1.64|1.6|1.62|1.571|1.57|1.57|1.578|1.571|1.584|1.575|1.565|1.565|1.523|1.512|1.515|1.515|1.51||1.56|1.562|1.55|1.552|1.552|1.55|1.555|1.56|1.55|1.56|1.55|1.572|1.58|1.56|1.59|1.6|1.59|1.56|1.551|1.657|1.684|1.65|1.638|1.562|1.56|1.616|1.611|1.64|1.675|1.672|1.671|1.619|1.645|1.668|1.646|1.61|1.594|1.661|1.703|1.74|1.711|1.7|1.66|1.67|1.551|1.51|1.5|1.525|1.55|1.451|1.48|1.405|1.503|1.51|1.54|1.546|1.54|1.534|1.55|1.494|1.641|1.656|1.62|1.791|1.78|1.76|2.132|2.08|2.244|2.24|2.422|2.49|2.492|2.59|2.57
03582|17760|/equities/fiducial-office-solutions|CACALL|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8||27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|28|28|28|28|28|28|28|28||28|28|28|28|28|28|28|28|28|28|28|28|28|28|||28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28||28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28.2|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28
03583|17761|/equities/fiducial-real|CACALL|187|187|187|187|187|187|187|187|187|184|187|187|187|187|187|187|187|187|186|187|187|187|187|186|187|186|186|186|187|187|187||187|187|187|187|186|187|187|187|187|186|187|187|187|187|187|187|187|187|187|187|187|187|187|187|188|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|187|188|187|187|190|192|190|190|190|186|186|191||186|185|191|190|190|190|190|190|190|190|190|190|190|190|||190|190|190|191|190|190|190|190|190|190|190|190|190|190|189|189|189|189|190|190|190|190|190|190|190|190|192|189|191|190|190|190|194|189|191|191|190|193|194|192|191|191|191|193|194|192|192|188|188|187|187|187|186|188|187|187|187|187|187|187|186|186|186|186|186|186|186|186|186|186|186|187|188||186|186|186|186|186|186|186|186|185|188|189|189|189|188|190|187|186|188|188|188|188|188|188|187|187|187|187|187|187|187|187|187|187|187|187|187|188|187|187|187|187|187|187|187|188|188|188|187|190|190|190|191|183|184|189|189|191|191|185|185|189|189|188|189|189|189|189|189|189|190|189|189|189|189|187
03584|943357|/equities/figeac-aero|CACALL|4.62|4.62|4.62|4.64|4.64|4.62|4.77|4.71|4.9|4.99|4.99|4.99|5.02|5.02|5.06|5.08|5.06|5.08|5.04|5.02|5.02|5.04|5.02|5.04|5.02|5|5.06|5.06|5|5.1|5.1|5.08|5.16|5.2|5.18|5.18|5.24|5.24|5.16|5|4.96|4.99|4.97|5|4.97|5|4.98|4.99|5.02|5.06|5.08|5.1|5.02|5.06|5.06|5.1|5.08|5.1|4.96|4.97|4.97|4.93|4.91|4.9|4.9|4.89|4.92|4.9|4.89|4.85|4.85|4.87|4.87|4.87|4.86|4.9|4.83|4.82|4.85|4.83|4.84|4.9|4.91|4.92|4.89|4.96||4.92|4.86|4.87|4.88|4.72|4.71|4.7|4.7|4.7|4.78|4.82|4.86|4.88|4.86|||4.88|4.89|4.9|4.95|4.805|4.83|4.775|4.76|4.8|4.91|4.92|4.92|4.93|4.91|4.91|4.915|4.83|5.11|5.17|5.29|5.34|5.31|5.45|5.52|5.52|5.52|5.47|5.47|5.45|5.5|5.5|5.5|5.5|5.49|5.45|5.42|5.39|5.4|5.4|5.38|5.4|5.39|5.22|5.28|5.32|5.31|5.4|5.3|5.3|5.31|5.22|5.22|5.33|5.35|5.35|5.36|5.39|5.58|5.56|5.6|5.6|5.62|5.4|5.3|5.26|5.2|5.3|5.31|5.35|5.32|5.31|5.28|5.29||5.1|5.18|5.09|5.08|5.11|5.09|5.1|5.16|5.09|5.15|5.07|5.23|5.23|5.25|5.25|4.93|5.31|5.3|5.3|5.25|5.25|5.23|5.22|5.21|5.06|5.01|5.06|5.06|5.01|4.87|4.98|4.99|5.01|5|5|4.975|4.99|5|5.02|5.02|5.05|4.92|5.11|5.08|5.09|5.12|5.03|5.09|5.16|5.24|5.14|5.15|5.18|5.21|5.23|5.32|5.38|5.34|5.08|5.14|5.13|5.11|5.12|5.15|5.14|5.21|5.39|5.47|5.46|5.4|5.32|5.76|5.79|5.79|5.8
03585|17762|/equities/fin.-etang-berre|CACALL||||11.3||11.3|11.4|11.4|11.4||11.3|11.4||11.3|11.3|11.4|11.4||11.3|11.3|11.3|11.3|11.3|11.3||11.4|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.3|11.2|11.3|11.2|11.2|11.1|11.2|11.3|11.3|11.2|11.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.05|9.55|8.9|9|8.9|9.55|8.85|8.85|9||9.2|8.85|8.8|9.8|8.8|8.8|9.2|9|||9.2|8.9||9.2|8.8|8.8|8.8||9.2|8.8|9|9.3|9|9|9|9||9.3|9|9.2|9.2|||9.2|9.2|9.2|9.2|9.1|9|8.8|9|8.8|8.7||8.7|8.7|8.2|8.7|8.3|8.3||8.3|8.4|8.3|8.3|8.3|8.5|8.5|8.7|8.5|8.7|
03586|40307|/equities/louest-africain|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|59.5|51.5|47|43.6|39.8|35|29.2|24.2|20|16.7|13.9|11.6|9.7|8.85|7.35||6.7|||||6.1|||6.75||7.45|||6.8|5.65|||5.2||||||||3.52|||||||||3.08||3.08|||||||||||||||||||2.78|||||||||||||||||||||||||2.78||||||||||||||||||||||||||||||
03587|17763|/equities/financiere-marjos|CACALL||||0.2||0.189|0.189|0.155||0.189||||||||||0.155|0.198||||0.191||||0.145||||||||||||||0.132||||||||||||0.108|||||||||||0.146|||||||||0.109|||0.111|0.111|0.101||0.121|||||||0.112|0.11||||0.09|||||||0.153|||||||||||0.152|0.152||0.143|0.143|0.143|0.138||0.126|0.0945|0.0945|||||||0.105||||||||0.112|0.112|0.102||0.152|0.152|0.152||0.152|||0.152|0.152|||0.152|||0.135||0.133||0.11|||0.11|||||0.128|||0.11|0.11|0.127|0.13|0.133|0.133|0.133||0.133|0.118||0.118||||0.101|||||0.101||||0.102||||||0.102|0.102|0.102|0.102|0.11|0.112||||0.11|0.12|||0.146||||||||||||||||||0.165|0.151|||||||||0.164|||||0.18||0.186||||
03588|17764|/equities/finatis|CACALL|||||||||||||||||||||2.92||||||||||||||||||||4.02||||||5||5|5|||5|5|4.1|4.44|3.32||3.4|||3.5||||4.4||||4.4|4.5|4.6||||5.05|5.05|||5.15||5.2|5.2|5.2|5.15|||||6.25|||||6.25||4.16|||||||6.25|6.25|7|7.55|7||6.45|||8||8.8|8.8|9.45|8|8.25|8||7.8|6.55|6.4|6.2|6|5||||4.5|6|5|5|5|5|5.95||||5.95||||5.65||6.2|6.05|6.5|5.8|5.8|5.9|6.1||6.6|6.55|6.05|6.25|6.2||7||7|7|7|||7.5||7.4||7.5||||||7.6|7.6|7.6|7.6|7.7|7.7||7.7|||7.7||7.7|||8.15|8.6|8.6||8.8||8.75|||||||9||9||||8.5|||||9.6||9.9||||||||||||9.8||10|9.5|9.5||7.7||||8|||||10||||||11
03589|17765|/equities/fipp|CACALL||0.135||0.135|0.111|||0.115|0.115|||0.11|0.115||||||0.115||||||0.12|0.12|||||||||0.12|0.12|0.121|0.121|||||0.12|0.12||||0.12|||||0.123||||0.123|||||0.123|0.123||0.123|||||0.124||||||||0.123|||0.123||0.123|0.125||||0.137|0.133|||||0.125||0.124|0.124|0.124|||0.125|||0.128|0.125||0.128|||0.128||0.128|0.135|0.135|0.135|0.127||0.139|||0.132|||0.142|0.13|||0.127|0.125||0.136||0.131||||||0.135|0.131|0.13|0.127||0.136|0.136|0.136|0.136|0.135|0.135|0.135|||0.131|0.136|||0.133|0.134||||0.132|0.132||||||0.13|||0.124|0.14|0.123|0.123|0.125||0.13|0.124|0.132||0.13|0.13|0.13||||||0.131||0.131|||0.131|0.131||0.131|0.131||0.134||0.131||0.131|0.132||0.13||0.145|0.134||0.139|0.139|0.13|0.13|0.132|0.13||||0.14||0.14|0.14|0.13|0.132||||||||0.147|0.132|0.148|0.133||||0.147|0.133|0.147|0.133|0.133|0.133|0.137|0.136|0.131|0.13|
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP|28.56|28.68|28.5|29.02|29.1|29.3|29.28|29.44|30.48|30.9|31.02|31.8|32.04|32.06|31.9|31.72|31.64|31.22|31.02|31.18|31.56|31.6|30.98|33.32|33.2|33.44|33.54|33.9|34.36|34.42|34.4|34.36|34.52|34.06|34.1|33.62|33.36|32.94|32.96|33.84|33.84|34|33.86|33.64|33.3|33.22|33.18|32.86|33.2|33.44|33.66|33.64|33.62|33.66|33.72|33.6|34.44|33.92|34.16|33.7|33.64|33.62|33.24|32.88|33.1|33.14|32.9|32.26|32.58|33.38|33.32|33.5|34.54|34.42|33.64|33.8|33.7|33.7|34.12|34.4|34.22|34.36|33.72|33.32|33.6|33.72||34|34.16|33.2|32.96|33.1|33.1|34.9|35.22|35.28|34.34|33.54|32.62|33.02|33.04|||32.62|32.44|33.48|33.78|33.58|33.1|32|32.26|32.84|33.4|34.6|34.4|34.4|33.18|33.8|34.64|34.22|34.86|35.32|35.8|36.14|36.44|37.14|36.88|37.26|37.08|36.26|34.8|34.52|34.84|36.6|35.44|35.7|35.86|35.5|35.92|35.1|34.9|34.42|34.32|34.66|34.78|34.58|34.4|34.08|34.36|34.02|33.6|33.34|33.66|33.8|33.5|33.54|33.4|33.58|33.36|33.12|36.3|36.26|36.54|35.94|35.86|36|35.9|35.54|35.5|35.3|35.48|34.5|34.36|33.44|33.76|33.7||33.24|33.14|33.04|32.5|32.82|32.9|33|33.48|33.36|33.3|33.3|33.6|33.32|34|35.06|34.9|35.24|35.12|35.24|35.12|35.82|34.9|34.1|33.54|33.48|33.52|33.34|33.18|33.64|34.36|33.16|32.04|31.98|32.08|31.6|30.9|30.2|31.18|31.34|31|30.42|30.8|30.68|29.6|29.22|28.64|29.86|30.28|30.5|29.46|29.28|28.7|28.74|28.5|28.4|28.5|28.92|28.6|28.7|27.78|27.34|26.98|27.6|27.74|27.8|28.42|29.54|30.46|30.56|30.46|30.14|30.64|30.98|31.64|31.78
03591|17767|/equities/fonciere-7-invest|CACALL||0.83||0.83||||||||||||||0.83||0.815||0.815||0.815|0.815||||||||||||||||||||||0.715||||||||||||||0.72||||||0.895|||||||||||||||||||||0.88|||||||||||||||||||0.94|0.88|||||||||||||||||||1.32||1.32|||1.41||||||||||1.41|||||1.2|||1.1||||1.5|||||||||||||||||1.23||||1.23||||1.23|1.23|1.12|0.84|||||||||||||||||||||||||||||||1.67|||||||1.67|||||2.5|||||||||||||||||||||||||||
03592|17768|/equities/fonciere-atland|CACALL|37|37.2|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.4|37.6|37.4|37.4|37.4|37.4|35.4|34.2|35.4|36.8|37|38.4|39|39.2|39.2|39.6|39.6|39.6|39.6|39.4|39.8|39.6|39.6|39.8|40|40|39.8|38.4|40.4|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40.2|40|40.2|40.2|40.2|40.4|40.2|40.4|40.2|40.2|40.2|40.2|40.4|40.4|40|40|40|40.2|40.4|40.2|40|39.8|39.4|39.4|39.4|39.4|39.6|40.8|40.2|40|40.2|40|40|39.6|39.2|39.2|40.2|39.6||40.2|40.4|41|41.2|41|41.8|41.6|41.8|40.6|41.6|42|42.2|42|42.4|||42.2|42.4|42.6|42.6|42.6|42.6|42.6|42.4|42.4|42.4|42.6|42.4|42.4|42.4|42.4|42.4|42.6|42.4|42.4|42.4|42.4|42.4|42.4|42.2|42|41.8|41.8|41.8|41.4|41.2|41.4|41.2|41|41.2|41|40.6|41.4|40.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.4|42.2|42|42|42.2|42|42|42.2|42|42|41.8|41.6|41.4|41.4|41.8|41.8|41.8|41.8|41.4|41|41.2|41.2|41.2|40.2|40.4|40.4||40.8|40.8|41|40.8|40.8|40.8|40.8|40.6|40.4|41.2|41.2|41.4|41.4|41.4|41.4|41.4|41.2|41.2|41.4|41.6|41.6|41.6|41.6|41.4|41.4|41.4|41.6|41.6|41.6|41.8|41.6|41.6|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.6|41.4|41|40.8|40.8|40.8|40.6|40.4|40.2|39.8|40.2|38|37.8|37.8|37.6|37.4|37.2|37.8|37.6|38|39.2|39.2|41|41.8|41.8|41.8|42|42|42|42.2|42.2|42
03593|17769|/equities/fonciere-euris|CACALL|0.45|||0.424||0.352||0.35||0.29|||||||||||||||1|1|1|1.2|0.92|0.92||0.995||1.01|0.93|0.92|1|1|||||1.5||2|2.2|2.6||2.5|2.48|2.48|2.32|2.32|2.8|2.56||1.9|1.89|1.91||1.46|1.92|1.92|1.93|1.62|1.98|1.72|1.6|1.64|1.74|1.65|1.75|1.92|2|1.9|1.82|2.18|2.18|2.2|2.22|2.48|2.48|2.5|2.5|2.7|2.74||2.26|2.5|2.5|||2.5|2.5|2.5|2.32|2.24|3.22|||3.22|||3|3.12|3.2|3.36|||3.72||4.12||4.5|4.54|4.94|4.94|4.94|4.96|4.8|4.96|4.96|4.96|4.94|4.96|4.94|4.94|4.96|4.94|4.92|4.96|5.1|4.6|5.15|4.58|5.25|5.25|4.56|5|5.3|||5.3|5|5.35|5.35|5.35|5.35|5.35|5.35|4.9|4.9|4.84|5|5.55|5.55|5.55||5.7|5.7|5.7|5.7|5.7|4.9|5.75|5.75|5.8|5.8|5.8|5.8|5.8|5.8||5.45|5.45|5.5||5.2|5|5|5|5|5.75|5.75|5.75|4.9|5.1|5.3|5.25|5.8|5.8|5.8|5.8|5.85|5.8|6.5|6.5|6.5|6.5|6.5|6.25|6.25|5.85|6.25|6.25|6.35|6|6|5.35|5.35|6|5.6|6.45|6.45|6.45||6.45|6.5|6.4|5.95|5.95|5|6||6||6|6.05|5|5.15|5.15||6.5|6.4|6.4|6.75|6.6|6.55||8||8.25|7.4|8.25|7.4|7.7|7.7|7.4|7.6|7.4|7.4|7.7
03594|17770|/equities/fonciere-inea|CACALL|37.9|36.2|35.9|35.9|36.1|35.9|36.2|36.2|36.3|36.5|36.5|36.4|36.6|36.8|36.9|36.9|37|36.8|37.4|36.8|37.6|37.5|37.5|37.9|37.9|37.9|38|37.9|37.9|37.7|37.7|37.8|37.4|37.9|37.9|38|38|37.8|37.8|38.3|38.3|37.9|38|37.8|37.8|37.7|37.3|36.7|36.7|36.4|36.5|37|37.4|38|38.2|38.3|38|36.9|37.9|36.9|37.2|37.4|36.5|36.8|36.9|37|37|36.5|35.8|35.7|35.1|36.3|36.4|36.4|36.8|37.5|37.7|37.98|37.98|38.075|37.6951|38.3598|38.9295|39.1194|39.0244|38.8345||38.4548|39.1194|39.1194|39.3093|39.4043|39.5942|40.0689|39.9739|39.9739|39.6891|39.5942|39.2144|40.0689|39.879|||39.9739|39.9739|39.879|39.879|39.784|39.0244|39.1194|39.784|39.4992|39.3093|39.6891|39.879|39.879|39.6891|38.4548|38.9295|38.9295|40.4487|38.7396|39.879|40.7336|40.5437|41.0184|40.3537|41.1133|41.2083|41.3032|41.3032|40.3537|41.3032|40.9235|41.2083|41.1133|40.8285|41.3032|41.2083|41.2083|40.8285|41.3032|41.0184|41.1133|40.7336|40.6386|40.4487|40.2588|40.3537|39.9739|40.2588|40.3537|40.4487|40.2588|40.3537|40.4487|40.3537|40.2588|39.9739|40.0689|40.1638|40.1638|39.9739|39.9739|39.879|39.1194|39.4043|39.5942|38.8345|38.4548|39.4043|39.4992|39.3093|39.4992|38.7396|39.4992||39.4992|39.1194|39.6891|39.1194|37.7901|37.4103|37.4103|37.2204|36.5558|35.7962|35.7962|35.7962|35.7012|37.2204|37.4103|36.9356|36.4608|36.4608|37.3153|36.8406|36.8406|37.3153|37.2204|37.5052|37.4103|37.6002|37.0305|38.075|38.075|37.8851|37.6002|37.7901|37.6951|37.8851|37.6951|37.6951|37.98|38.075|37.8851|37.7901|37.8851|37.5052|37.6951|37.5052|36.8406|37.5052|37.5052|37.2204|37.4103|37.98|37.0305|37.7901|37.6002|37.4103|37.4103|37.4103|37.4103|37.4103|37.5052|37.1255|37.2204|37.4103|37.8851|37.4103|37.98|37.2204|37.6002|36.5558|39.1194|39.0244|39.6891|39.784|39.784|39.784|40.0689
03595|17771|/equities/fonciere-lyonnais|CACALL|68|67.6|67.6|67|67.2|67.8|67.2|68.2|68.6|68.6|68.6|68.6|70|70|68.4|70.2|70.6|70.8|70|69|68.4|68.6|68.6|67|67.2|66|67.8|67.2|68|67.2|67|66.4|66.4|67.4|67.2|65.8|67|66|65.8|65|64|62|62|62|63.2|63|64|65|67|67|68.6|69|69|70|67.6|67.8|67.6|70.4|70|70.4|70.4|70.8|68.8|71.6|71.6|71.4|71.6|71|73.8|73.6|73.2|72.4|72|71.8|71.8|72|71.8|71.6|72|71|72.4|71.8|71|71.6|72.6|74.2||72.4|72.2|74.2|79|78|78.2|78.4|79.8|80.4|79|80.8|81|79.6|79.6|||81.4|81.4|81|79.8|79|79|79.2|80|79.8|81.6|81.8|81.6|82.8|81.4|80.8|80.2|80.4|80.2|80.4|80.8|79|83.6|82.2|82.8|81.4|80.2|80|81.4|81.8|82|81.8|80.6|80.8|81|82.4|82.2|81.4|82.2|81|80|79.8|80.8|81|80.8|80.8|81.4|81.8|82|81.6|82|81.8|82.4|82.8|82|82.2|79|79.4|79.6|80|80|79|79.8|80|80.4|82|82|84.4|84.4|84.2|84.4|84.4|84.6|84.4||84.2|84.8|84.2|84|82.6|82.6|83|80.4|84.8|84.4|83.8|84.2|83.8|84.2|84.6|85|85|84.4|84.8|83.4|83.8|84.8|85|85.2|84.4|85|83.8|84.2|84|84.6|84|83.8|79.6|79.8|79.6|80|81.6|82.4|81|79.6|77.8|77|77.4|76|77|79.4|80|79.8|80.4|81.6|83|83|83.8|84|84|83.8|83.2|83.8|81.2|84.2|83.8|81.8|81.2|83|82.2|82.2|81.2|83.8|83.2|82.6|82.4|82.6|82.4|82.8|81.2
03596|17680|/equities/fonciere-paris-nord|CACALL|1.56|1.65|1.65|1.72|1.76|1.77|1.8|1.85|1.921|1.9302|1.96|1.98|1.95|2|2.08|2|1.86|1.88|1.9|1.92|1.84|1.92|1.9|1.8|1.8|1.9|1.86|2|1.98|1.92|2|1.94|1.96|1.96|1.98|1.92|1.9|1.84|1.8|1.7|1.66|1.62|1.84|1.9|1.92|1.94|2.1|2.1|2.3|2.32|2.32|2.32|2.32|2.3|2.3|2.32|2.7|2.7|2.66|2.72|2.68|2.7|2.8|2.72|2.48|2.46|2.46|2.3|2.32|2.44|2.48|2.72|2.74|2.76|2.74|2.84|2.84|2.8|2.7|2.86|2.8|2.58|2.3|2.14|2.18|2.22||3.06|3.1|3.08|3.1|3.16|3.06|3|3.1|3.06|3.28|2.78|2.76|2.84|2.7|||2.74|2.8|2.88|2.64|2.78|2.92|2.9|2.86|2.82|2.78|2.74|2.72|2.84|2.56|2.62|2.7|2.72|2.82|2.72|2.9|3.06|2.84|2.82|3|2.44|2|1.96|1.9|1.9|1.92|1.9|1.92|1.96|1.74|1.74|1.74|1.72|1.7|1.74|1.74|1.7|1.92|1.72|1.66|1.68|1.66|1.7|1.72|1.6|1.56|1.54|1.5|1.62|1.62|1.64|1.6|1.6|1.62|1.68|1.7|1.62|1.7|1.76|1.76|1.8|1.78|1.8|1.72|1.7|1.64|1.6|1.6|1.62||1.62|1.7|1.62|1.58|1.62|1.64|1.6|1.6|1.6|1.6|1.58|1.6|1.6|1.76|1.8|1.8|1.78|1.8|1.8|1.8|1.8|1.78|1.8|1.8|1.78|1.78|1.78|1.8|1.72|1.7|1.72|1.62|1.7|1.88|1.88|1.88|1.82|1.78|1.78|1.72|1.58|1.56|1.64|1.6|1.26|1.32|1.3|1.28|1.3|1.28|1.28|1.22|1.38|1.36|1.38|1.28|1.24|1.82|1.84|1.8|1.88|1.88|2.02|1.9|1.88|1.82|1.76|1.72|1.7|1.68|1.76|1.92|1.98|1.92|1.82
03597|17775|/equities/fonciere-volta|CACALL|9|7.3|8|||8.8|8.8|||||||8.5|6.8|||8.5|||8.5||8.45|8.25|8.25||8.05|8|7.5||||7.3||||||7.2|7.3|7.3|7.25|||||7.25|||||7.3|7.3|||7.05|7.05||7.25|7.15|7.6|7.2|6.85|7.65|7.65|7.65||7.7|7.7||||||8||8.75|7.7|||||7.65||||||||8|8|7.6|8|||8.15|7.85||7.9||||7.85||8.05||||8.05|7.85||||8|8.1|8.3|8.35|8.35|8.35||8|8.35||||8.45||8.1|8.1|8||8.1|8.8|8||||8.9|8.9||8.9|8.8|8.9|8.4||7.75||8.5||7.75|||||7.75|7.7||8.25|||||||||||||||8.3|8.3|8.3||||||7.35||||8.25|7.8|7.8|7.5||8.2|8.2||8.2||8.15|8.2|||8.2|8.15|8.15||7.8|7.4|7.55|7.2||8|8|7.2|8.3|8|7.1|||||||7.2|7.05|8.3|||8.35|8.4|8.4|8|8|7.1|8.3|7.25|7.25|8|7.25|7.6|||8.4|8|8|8.1|8.05|7.26|7.3065|8.0046|8.0977|8.2838|8.2838|8.0977|8.2838
03598|40318|/equities/forestiere-equatoriale-sa|CACALL|||||||||||||||||||||610||||||||600||||||||||||||||600||||615|615||605||||||655||||||||||||||||||||||||||||||||||||||||||||||||||||||||715||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715||||||||||||||||||||||||715||680||670|625|||575||||||||||||||||||||||
03599|17777|/equities/frey|CACALL|31.4634|32.0497|32.0497|32.0497|32.0497|32.0497|32.4405|32.2451|32.4405|32.4405|32.4405|32.0497|32.2451|31.8542|31.8542|31.8542|31.8542|31.8542|31.8542|31.8542|32.0497|32.0497|32.0497|32.0497|32.0497|32.0497|32.0497|32.0497|31.4634|31.8542|31.8542|31.6588|31.6588|32.0497|31.8542|31.8542|32.0497|32.0497|31.8542|31.8542|31.8542|31.8542|31.8542|31.8542|31.8542|32.0497|32.2451|32.2451|32.2451|32.0497|32.0497|32.0497|32.0497|32.0497|32.0497|32.0497|32.2451|31.8542|31.8542|32.0497|32.0497|32.0497|32.2451|32.2451|32.0497|31.4634|32.2451|32.2451|32.0497|32.0497|32.0497|32.0497|32.0497|31.8542|31.6588|31.6588|31.4634|32.8314|32.6359|32.4405|32.2451|32.2451|32.2451|32.2451|32.0497|32.0497||32.2451|32.0497|32.2451|32.2451|32.2451|32.0497|31.8542|32.2451|32.6359|33.2222|33.2222|33.2222|33.2222|33.2222|||33.2222|33.2222|33.2222|33.2222|32.8314|33.0268|33.0268|33.2222|33.2222|33.2222|33.2222|33.0268|33.2222|33.2222|33.2222|33.2222|34.0039|34.0039|34.0039|34.1993|34.1993|33.8085|34.0039|34.0039|33.8085|34.1993|34.1993|34.3948|34.3948|34.1993|34.1993|34.3948|34.1993|34.1993|34.1993|34.1993|34.5902|34.5902|34.5902|34.1993|34.1993|34.1993|34.1993|34.1993|34.1993|34.0039|33.8085|34.0039|34.0039|33.8085|33.8085|33.8085|33.8085|33.6131|33.6131|33.8085|33.6131|33.8085|33.8085|33.8085|33.8085|33.8085|33.6131|33.6131|33.8085|33.8085|33.8085|33.6131|33.4176|33.4176|33.4176|33.4176|33.4176||33.2222|33.2222|34.7856|34.7856|34.7856|34.5902|34.3948|34.5902|34.5902|34.5902|34.5902|34.3948|34.1993|34.3948|34.3948|34.3948|34.1993|34.3948|34.3948|34.1993|34.3948|34.7856|34.7856|34.7856|34.7856|34.5902|34.5902|34.3948|34.3948|34.3948|34.1993|34.1993|34.1993|34.1993|34.1993|34.0039|34.0039|33.8085|33.8085|33.6131|33.6131|33.6131|33.4176|33.2222|34.3948|34.5902|34.5902|34.3948|34.3948|34.5902|34.3948|34.3948|34.1993|34.1993|33.8085|33.6131|33.6131|33.4176|33.4176|33.4176|33.4176|33.6131|33.2222|33.6131|33.4176|33.4176|33.8085|33.8085|34.1993|34.1993|34.0039|34.3948|33.4176|33.2222|33.2222
03600|17778|/equities/fromagerie-bel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03601|17721|/equities/cie-marocaine|CACALL|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|14.851|14.7513|14.7513|14.7513|14.7513|14.7513|14.7513|14.7513|14.6517|14.6517|14.6517|14.6517|14.6517|14.6517|14.6517|14.6517|14.6517|14.6517|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.552|14.4523|14.4523|14.4523|14.851|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507|14.9507||14.9507|14.851|14.851|14.851|14.851|14.851|14.7513|14.7513|14.7513|14.7513|14.7513|14.7513|14.7513|14.7513|||15.15|15.15|15.0503|15.0503|15.0503|15.0503|15.15|14.3526|14.3526|14.4523|14.4523|14.4523|14.4523|14.4523|14.3526|14.3526|14.3526|14.3526|14.3526|14.3526|14.3526|14.3526|14.3526|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.253|14.6517|13.5553|13.5553|13.5553|13.5553|13.5553|13.5553|13.5553|13.5553|13.5553|13.5553|13.5553|13.5553|13.4556|13.4556|13.4556|13.4556|13.4556|13.4556|13.4556|13.4556|13.4556|13.4556|13.4556|13.4556|13.3559|13.3559|13.2563|12.9572|12.9572|12.9572|12.9572||12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.9572|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|12.8576|13.2563|13.2563|13.2563|13.2563|13.2563|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.1566|13.2563|13.2563|13.2563|13.1566|13.1566|13.1566|13.1566|13.1566|13.3559
03602|7709|/equities/gaumant|CACALL||98||96|97|99|97|97.5|98||||97.5||99|100|97.5|97||98|||98|98.5|98.5|98|97|98|95|98||||98|96.5||97|97|||99|99|99|98|96.5||96.5|96||96|96.5||97.5|97|97|97|98|||97|96.5|98.5|98|98|96.5|96.5|96.5|96|96|95.5|95.5|96|94.5||||95|95.5|94.5|94.5|94.5|95|95.5||95|95||96|96||96|96|98|98|95.5|96|95.5||96|97|97|||97|97|98|97|98|98|98|||96||97.5||97.5|97||96.5|96|96.5|98|99|99|99|97|100|100|100|100|100|100|100|100|100|103|102|105|105|101|102|100|100|102|102|100|102|97.5|102|103|103||104|103|103|103||103|102|102|||102|102|103||102|103|106|105|103|103|101|102|||102|105|102|102|103|||102|102|102|102|||103|102|102|102|103|102|102|102|102|102|101|101|104|103|100|100|99||102|100|99|99|100|101|100|99||102|98|101|100||100||95|97.5||97.5|100|98|100||97.5|98|97|99|97.5||97.5|97.5|100|98|97|100|100|100|100|100|100|99|102|101
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP|113.6|113.3|112.6|112.7|111.3|114.6|114.2|113.6|111.4|110.2|110.2|109.3|109.1|109.8|110.9|109.6|108.3|108.7|108.1|109|108.9|108.9|99.35|97.8|97.85|97.65|97.95|98.2|97.1|95|93.4|93.65|94.75|97.05|96.05|95.35|94.7|90.15|89.3|90.3|91.5|92.55|92.15|90|88.5|87.75|88.3|88.25|89.95|92.9|92.85|95.1|92.4|91.6|92.65|93.85|93.5|94.35|95.2|95.85|94.9|95.5|94.2|92.8|91.9|92.5|93.8|92.65|92.5|94.2|94.95|95.15|96.2|95.5|95.55|96.95|97.15|96.8|96.25|94|93.7|95.25|93.3|92.25|95.5|96.95||94.05|94|94.65|95.4|93.8|89.2|91.65|91.5|91.55|93.5|95.8|95.75|95.85|96.7|||96.5|96.25|95.3|94.7|93.05|92.05|91.15|90.35|89.5|89.05|91.4|92.7|91.45|88.35|90.45|88.25|90.3|94.2|94.8|97.5|98.3|99.25|101.8|101.6|101.5|99.05|98.35|98.35|99.65|99.85|99.1|99|100.2|99.15|95.55|105.4|106.6|106.5|105.5|103.2|100.7|100.7|99.7|98.7|97.5|97.8|101|100.1|102|102.3|101.3|101.8|101.6|100.6|99.05|98.55|101.6|99.75|101.1|102.4|101.5|101|98.95|98.25|94.8|93.75|93.1|92|99.6|99.8|99.65|100.3|101.3||100.2|100.8|99.7|99.6|101.4|101.2|103.7|102.2|102.5|102.3|98.75|101|103.3|104.2|105.9|115|117|117.9|116.5|115.2|116.8|114.8|115.3|113.2|111.6|109.7|109.5|109.3|106.8|105.9|108.2|112.7|112.1|111|113.8|115.9|115.1|116.1|117|114.1|114.4|114.4|111.8|110.3|108.4|108.8|109.7|109|110.5|111.7|113|109.1|110|111.7|115.3|115.7|113.3|111.7|112|111.2|110.8|108.7|105.3|107.7|107.5|110.2|116.1|116.8|114.6|114|113.5|120.7|120.1|120.7|121.9
03604|17779|/equities/gea|CACALL|96|95|95|94.5|95|95|95|95|95|95|94|92.5|93|93|92.5|93|90.5|88.5|88|93.5|93|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|93.5|94.5|95.5|95.5|95.5|95|95|95|95|93.5|92.5|92.5|92.5|92.5|89.5|94|94|94|94|94|94|94|94|94|94|94|94|94|94|90|91|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87.5|87|87.5|87|88|88|89|87|88|88|88|88|88|87||87|90.5|88.5|88|87.5|87.5|87.5|87.5|87|87.5|87|85.5|85.5|85.5|||87|87|87.5|86|85.5|85.5|87|85|86|86|86|85|85|85|87|87|87|87|88|89.5|89.5|88.5|88.5|88.5|87.5|87.5|87.5|87.5|87.5|89.5|86.5|87.5|89|94.5|94.5|94.5|94.5|94.5|95|93.5|94.5|94.5|94.5|94.5|93.5|93.5|91.5|94.5|95|94|91|90|89.5|88|88|89|82.5|81|81|80.5|79|76.5|76.5|76|76|76|77.5|76.5|77.5|77.5|77.5|76.5|76.5||79|79|78|77|77|77|77|77.5|77.5|77|76.5|78.5|78.5|78.5|78.5|78.5|80|80|79|78.5|78.5|78.5|78.5|78.5|78.5|78.5|78.5|78.5|78.5|78.5|78.5|78.5|79|78.5|78|78.5|78.5|78.5|78.5|78.5|78.5|78.5|78.5|78.5|78.5|77|77|75|75.5|76.5|76.5|78.5|78.5|78.5|80|80|80|80|78|79|79.5|79.5|75|75.5|79|79|78|80|85.5|89|89|89|89|86|86
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE|95.9|94.7|94.25|94.75|93|91.95|91.35|92.6|93.9|94.5|94.3|96.1|96.35|97.4|96.45|96|95.65|94.95|94.7|95.35|96.6|97.3|97.05|98.5|97.5|98.3|98.8|98.4|100|98.3|96.8|97.6|98.45|99.3|96.95|94.2|93.4|93.4|94.05|97.1|95.8|94.95|97.5|96.6|94.3|93.65|92.95|93.85|95.2|95.75|96.3|97.4|97.5|96.75|96.4|95.5|97.45|98.1|98.3|98.8|97.3|97.95|96.9|94.85|94.9|95.4|94.95|94.85|95.65|96.5|97.2|96.6|95.6|95.95|97|97.8|95.85|95.75|97.4|96|96.25|98.45|97.95|96.55|97.7|97.75||99|97.6|96.6|96.9|98.45|97.6|96.75|96.3|98.45|97.55|96.65|95.6|95.7|95.25|||93.85|93.6|95.85|95.1|94.35|93.35|90|89.35|91.15|90.8|94|94.7|98.45|94.95|96.55|97.15|98.4|100.1|97.95|100.1|102.4|105.4|106.6|106|107.6|105.5|106|107.9|107.3|106.6|105.1|105|107.1|109|108.7|108.8|109.6|110.3|109.5|109.2|110.9|111|109.7|109.8|111.9|109|108.2|107.9|108.7|109.1|107.8|107.5|108.9|107.2|106.6|106.7|109.5|108.1|108.1|105.9|103.9|100.7|100.6|100.4|99.05|99.6|98.5|96.75|95.2|95.1|94.35|94.25|94.15||92.95|93.7|92.8|90.5|93.65|93.15|96.75|96.2|94.8|93.9|94.85|93.75|94.5|95.1|94.9|94|93.5|92.45|93.6|93.85|94.5|95.5|95.2|95.35|94.95|93.8|93.75|93.95|95.5|95.7|96.85|91.15|90.8|91.4|90.9|88.7|87|90.1|90.3|89.2|88.45|88.2|88.4|84.65|82.95|81.8|82.1|82.35|83.35|80.15|79.15|76.05|76.7|77.9|79.05|79.35|80.15|79.65|82.6|79.25|77.25|75.7|74.25|76.1|78.15|80.65|82.95|85.85|85.7|88.6|87.6|87.05|87.9|89.9|92.1
03606|17649|/equities/generix-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03607|976469|/equities/geneuro-sa|CACALL|1.575|1.575|1.45|1.575|1.595|1.62|1.63|1.61|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.615|1.61|1.6|1.6|1.58|1.68|1.62|1.635|1.62|1.55|1.58|1.58|1.58|1.53|1.595|1.59|1.55|1.6|1.64|1.64|1.675|1.68|1.68|1.675|1.68|1.65|1.65|1.65|1.65|1.695|1.7|1.685|1.685|1.685|1.66|1.68|1.7|1.7|1.7|1.74|1.8|1.76|1.76|1.71|1.8|1.72|1.72|1.68|1.8|1.8|1.87|1.87|1.88|1.865|1.85|1.87|1.875|1.865|1.86|1.86|1.85|1.695|1.7|1.705|1.705|1.71|1.7|1.81|1.88|1.88||1.875|1.865|1.96|1.865|1.945|1.96|1.945|1.945|1.925|1.9|1.82|1.8|1.95|1.9|||2|2.22|2.3|2.3|2.3|2.38|2.38|2.38|2.42|2.42|2.27|2.24|2.32|2.18|2.52|2.8|2.8|2.8|2.8|2.8|2.76|2.68|2.63|2.59|2.6|2.59|2.56|2.5|2.48|2.8|2.78|2.76|2.54|2.69|2.73|2.62|2.4|2.5|2.51|2.14|1.82|1.705|1.69|1.635|1.605|1.6|1.52|1.46|1.405|1.36|1.38|1.38|1.32|1.3|1.37|1.465|1.47|1.495|1.45|1.47|1.44|1.48|1.49|1.535|1.56|1.545|1.52|1.5|1.575|1.5|1.57|1.56|1.55||1.55|1.59|1.58|1.59|1.59|1.55|1.55|1.55|1.55|1.53|1.53|1.45|1.35|1.35|1.55|1.55|1.65|1.65|1.68|1.71|1.73|1.73|1.685|1.66|1.665|1.57|1.62|1.605|1.6|1.605|1.62|1.6|1.595|1.58|1.53|1.58|1.56|1.6|1.555|1.68|1.585|1.52|1.58|1.545|1.38|1.58|1.67|1.65|1.65|1.65|1.695|1.62|1.63|1.67|1.78|1.8|1.8|1.95|1.95|1.9|1.83|1.78|2.12|2.11|2.11|2.11|2.13|2.12|2.02|2.14|2.15|2.16|2.15|2.12|2.13
03608|19720|/equities/genfit-sa|CACALL|3.285|3.175|3.15|3.145|3.105|3.13|3.22|3.29|3.31|3.325|3.365|3.42|3.41|3.39|3.43|3.41|3.405|3.305|3.27|3.27|3.31|3.32|3.33|3.45|3.465|3.485|3.53|3.545|3.575|3.645|3.65|3.645|3.64|3.65|3.61|3.675|3.63|3.585|3.53|3.505|3.52|3.3|3.33|3.72|3.54|3.495|3.6|3.64|3.73|4.15|4.14|4.135|4.13|4.1|3.985|3.91|3.875|3.8|3.81|3.855|3.885|3.86|3.805|3.73|3.77|3.86|3.93|3.85|3.825|3.805|3.83|3.855|3.87|3.85|3.77|3.77|3.71|3.665|3.8|3.82|3.72|3.835|3.695|3.65|3.755|3.74||3.45|3.36|3.35|3.225|3.25|3.19|3.35|3.345|3.35|3.39|3.515|3.47|3.44|3.475|||3.55|3.61|3.655|3.66|3.638|3.606|3.602|3.606|3.622|3.654|3.734|3.734|3.81|3.712|3.796|3.798|3.802|3.962|3.88|3.962|4.02|4.01|3.99|4|4.064|3.988|3.984|4.08|4.078|3.94|3.922|3.846|3.92|3.94|4.004|4.056|3.988|4.072|4.122|4.268|4.26|4.256|4.198|4.16|3.976|3.892|3.87|3.79|3.75|3.75|3.75|3.75|3.75|3.752|3.772|3.76|3.75|3.77|3.724|3.694|3.69|3.742|3.708|3.82|3.802|3.762|3.822|3.904|3.924|3.892|3.74|3.68|3.572||3.508|3.414|3.286|3.258|3.29|3.232|3.27|3.312|3.304|3.28|3.306|3.268|3.282|3.292|3.394|3.352|3.39|3.394|3.43|3.542|3.554|3.594|3.56|3.56|3.656|3.674|3.712|3.758|3.77|3.802|3.814|3.738|3.76|3.738|3.75|3.736|3.816|3.93|3.984|3.988|3.998|4.022|3.996|3.88|3.78|3.81|3.81|3.882|4.054|4.064|4.024|3.88|3.904|3.85|3.8|3.832|3.834|3.83|3.85|3.73|3.668|3.75|3.722|3.768|3.714|3.76|3.83|3.922|4.062|4.018|4.012|4.1|4.276|4.24|4.236
03609|943363|/equities/genomicvision|CACALL|0.0081|0.008|0.008|0.0081|0.0081|0.008|0.0081|0.0081|0.0083|0.0083|0.0085|0.0087|0.0086|0.0085|0.0087|0.0085|0.0088|0.0088|0.0091|0.0096|0.0089|0.0088|0.0089|0.0089|0.0084|0.0089|0.0089|0.0089|0.0089|0.0089|0.0087|0.0085|0.008|0.0078|0.0075|0.009|0.01|0.0107|0.0112|0.0113|0.0118|0.012|0.0121|0.0117|0.0113|0.0115|0.0119|0.013|0.0133|0.0129|0.0135|0.0137|0.0136|0.0136|0.0137|0.0135|0.013|0.0135|0.0141|0.0137|0.014|0.0137|0.0134|0.0137|0.0144|0.0145|0.0145|0.014|0.0153|0.0154|0.016|0.0162|0.0166|0.0169|0.017|0.0171|0.0173|0.0176|0.0168|0.0171|0.0171|0.0179|0.0155|0.0152|0.0152|0.0158||0.016|0.0163|0.0164|0.0162|0.0171|0.017|0.018|0.0187|0.0184|0.0196|0.0188|0.0204|0.0201|0.02|||0.0204|0.0206|0.0208|0.0205|0.0201|0.0203|0.02|0.0212|0.0211|0.0208|0.0222|0.0227|0.0238|0.0238|0.0266|0.0259|0.0255|0.0243|0.0273|0.03|0.0312|0.032|0.0286|0.0244|0.0247|0.0235|0.0238|0.0238|0.023|0.0224|0.0212|0.0203|0.0207|0.0187|0.019|0.019|0.02|0.0204|0.0208|0.0205|0.0205|0.0203|0.0205|0.0201|0.0213|0.0219|0.0228|0.022|0.0235|0.0238|0.0238|0.0251|0.025|0.028|0.0294|0.0302|0.0315|0.0331|0.0324|0.0332|0.0341|0.034|0.0331|0.036|0.0378|0.0404|0.036|0.0376|0.0373|0.0327|0.0313|0.032|0.0335||0.0353|0.035|0.0366|0.0326|0.0442|0.0477|0.05|0.0501|0.0502|0.05|0.0504|0.05|0.0516|0.0551|0.0565|0.0562|0.0573|0.0575|0.0602|0.0571|0.057|0.0601|0.0604|0.0626|0.061|0.06|0.0692|0.0728|0.0732|0.073|0.0766|0.0768|0.0782|0.0811|0.0828|0.0793|0.082|0.082|0.0866|0.0841|0.0833|0.0832|0.0823|0.08|0.076|0.0741|0.0732|0.0787|0.0781|0.0827|0.0834|0.0818|0.078|0.0762|0.084|0.0854|0.0858|0.0862|0.084|0.0836|0.0853|0.0885|0.0866|0.0891|0.0862|0.08|0.0941|0.088|0.0844|0.085|0.08|0.08|0.077|0.0765|0.076
03610|985893|/equities/gensight-biologics-sa|CACALL|0.433|0.4375|0.43|0.432|0.435|0.432|0.41|0.41|0.42|0.43|0.432|0.4325|0.433|0.451|0.45|0.45|0.4335|0.411|0.38||0.623|0.685|0.691|0.695|0.701|0.703|0.695|0.7|0.691|0.684|0.7|0.71|0.73|0.711|0.72|0.719|0.685|0.71|0.706|0.711|0.718|0.728|0.726|0.733|0.72|0.713|0.75|0.75|0.777|0.791|0.875|0.87|0.77|0.727|0.732|0.736|0.71|0.749|0.77|0.783|0.79|0.79|0.799|0.8|0.8|0.834|0.752|0.74|0.8|0.846|0.853|0.858|0.858|0.85|0.866|0.92|0.922|0.884|0.92|0.685|0.653|0.542|0.49|0.4835|0.54|0.55||0.512|0.6|0.545|0.532|0.6|0.726||2.375|2.38|2.4|2.38|2.375|2.37|2.3|||2.26|2.245|2.27|2.36|2.17|2.122|2.076|2.09|2.164|2.25|2.35|2.35|2.326|2.3|2.3|2.27|2.24|2.314|2.224|2.306|2.35|2.356|2.05|3.08|3.03|3|3.132|3.15|3.026|2.92|2.92|2.93|3.14|3.16|3.2|3.3|3.38|3.374|3.3|3.16|3.27|3.352|3.388|3.4|3.47|3.458|3.42|3.354|3.39|3.332|3.44|3.604|3.682|3.552|3.5|3.562|3.632|3.62|3.652|3.65|3.66|3.622|3.65|3.63|3.604|3.564|3.53|3.46|3.406|3.302|3.026|3.104|3.06||3.05|3.372|3.34|3.332|3.422|3.49|3.698|3.65|3.62|3.554|3.532|3.49|3.48|3.474|3.51|3.5|3.484|3.47|3.514|3.6|3.6|3.602|3.58|3.6|3.552|3.5|3.5|3.402|3.532|3.69|3.632|3.552|3.67|3.694|3.61|3.52|3.21|3.28|3.392|3.362|3.176|3.46|3.438|3.36|3.36|3.382|3.42|3.57|3.65|3.65|3.7|3.78|3.75|3.556|3.4|3.412|3.462|3.522|3.49|3.376|3.384|3.3|3.4|3.38|3.264|3.25|3.338|3.568|3.664|3.628|3.032|3.064|3.122|3.234|3.23
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE|15.14|15.065|15.005|15.075|14.96|14.94|14.82|14.735|15.135|15.29|15.335|15.3|15.345|15.475|15.525|15.4|15.315|15.295|15.39|15.475|15.87|15.83|15.535|15.83|15.81|15.84|15.905|15.85|15.55|15.93|15.615|15.615|15.71|15.915|15.665|15.645|15.6|15.56|15.67|15.545|15.415|15.385|15.58|15.64|15.655|15.49|15.37|15.395|15.635|15.645|15.76|15.83|15.475|15.485|15.66|15.655|15.795|15.875|16.015|15.935|15.82|16.02|16.015|15.92|15.68|15.97|16.5|16.54|16.525|16.565|16.89|17.015|16.96|16.91|16.71|16.62|16.67|16.535|16.415|16.47|16.445|16.53|16.435|16.44|16.41|16.54||16.73|16.575|16.475|16.375|16.25|15.63|15.16|15.045|15.04|15.015|14.99|14.88|15|15.16|||15.14|14.955|15.135|15.19|15.1|15.155|14.82|14.67|14.505|14.335|14.945|15|15.06|14.875|15.1|14.81|14.71|14.67|14.58|14.925|15.115|15.185|15.365|15.42|15.49|15.3|15.875|15.92|15.75|15.765|15.41|16.04|15.97|16.45|16.42|16.475|16.46|16.48|16.295|16.195|16.38|16.455|16.315|16.335|16.155|15.95|15.57|15.44|15.405|15.575|15.455|15.62|15.43|15.31|15.395|15.38|15.455|14.91|14.905|14.93|14.83|14.86|14.91|15.06|14.895|14.83|14.795|14.99|14.94|14.975|15.025|15.1|15.18||15.135|15.045|14.885|14.725|14.9|14.87|15.27|15.25|15.38|15.53|15.56|15.51|15.59|15.565|15.665|15.955|15.83|15.785|15.77|15.795|15.84|15.785|15.67|15.725|15.625|15.72|15.64|15.83|15.865|15.905|15.955|16.135|16|15.55|15.585|15.64|15.355|15.54|15.94|15.9|15.84|15.845|15.32|15.24|15.265|15.24|15.345|15.54|15.435|15.31|15.24|15.045|15.005|15.1|15.145|15.4|15.64|15.96|16.095|15.725|15.85|15.54|15.64|15.955|15.88|16.065|16.675|17.07|17.09|17.42|17.68|17.02|17.65|17.78|17.645
03612|7573|/equities/gl-events|CACALL|17.92|17.62|17.5|17.44|17.84|17.72|17.42|17.3|17.46|17.52|17.62|17.84|17.86|17.84|17.78|17.76|18.1|17.76|17.5|17.18|17.84|18.28|18.52|18.92|18.86|19.28|19.46|19.58|19.74|19.92|19.74|19.86|20.05|19.44|18.94|18.92|18.82|18.62|18.7|19.2|19.42|19.24|19.48|19.16|18.96|18.94|18.84|19.04|19.82|20.1|20.2|20.45|20.2|20.95|21.2|21.35|21.15|21.2|21.1|20.9|20.95|21.25|20.65|19.7|19.9|20.4|21|20.8|20.8|20.8|21|21.55|21.65|21.95|21.6|21.8|22|21.45|21.1|20.8|20.7|20.9|20.7|20.4|20.65|21.15||21.45|21.2|21|21.8|22.45|22.35|22.85|23|23.1|22.8|22.6|22.35|21.8|22.05|||21.2|21.55|22|21.65|22|22.25|22|22|21.55|21.45|21.6|21.15|21.1|20.35|20.7|20.8|20.6|20.7|20.2|21.5|20.95|21.2|21.25|20.9|20.7|20.3|20.25|20.4|20.4|20.1|20.3|20.2|20.4|20.65|20.35|20.35|20.35|20.35|20.45|20.9|21.95|21.85|21.6|21.35|21.5|21.3|21.15|21.15|20.7|21|21.2|21.1|21.4|19.92|19.56|18.52|18.52|18.18|18.14|17.86|17.74|17.4|17.28|17.46|17.1|16.86|17.52|16.82|16.3|15.98|15.5|15.34|15.3||15|15.08|14.84|14.8|15.1|14.94|15.42|15.22|14.98|14.88|14.86|14.82|14.86|15.1|15.18|14.98|14.98|14.88|14.98|15.22|15.2|14.72|14.6|14.68|14.96|15.06|15.2|15.32|15.52|15.72|15.68|15.12|15.3|15.38|15.42|15.02|14.6|15.18|15.58|15.24|15.26|15.52|15.58|15.48|15.84|15.38|15|14.62|14.36|13.76|13.22|13.12|13.24|13.56|13.68|14.18|14.86|14.9|14.82|14.32|14|13.76|13.32|14|14.06|14.3|14.9|15.12|15.08|14.76|15.08|15.06|15.52|15.68|15.94
03613|17899|/equities/graines-voltz|CACALL|35.35|35.3|35.25|37.15|37.2|37.2|37.2|37.8|38.05|38.05|38.4|38.35|38|37.9|37.9|37.9|38.05|37.8|37.7|37.7|37.9|38.3|38.55|38.75|38.75|38.9|38.9|39.4|39.65|39.3|38|38.3|37.65|39.15|38|37.9|37.7|37.65|37.5|36.8|37.75|37.25|37.9|37.55|38.5|38.3|38.6|38.5|38.25|39.1|39.15|39.1|39.6|39.5|39.5|39.7|39.7|39.1|38.3|37.2|37.4|37.15|36.8|37.3|38|38.35|38.15|37.9|37.9|38|38|37.5|37.5|37.4|36.65|36.8|36.8|36.8|37.3|37.5|38.2|39|39.05|39|39.6|38.8||37|36.95|37.1|37.6|38|38|38.65|38.65|38.7|38.7|38.05|39.1|39.9|40.8|||41.5|41.3|42.15|41.95|41.3|41.3|45.7|49|61.4|58.4|59.4|59.8|60.2|59.6|60|60.4|60.6|60.8|60.4|64.2|64.6|65.4|65.2|64.6|65.2|66.8|64|63.8|63|64|65.2|66.6|66.6|68.4|69.4|70.2|70.4|69.6|71|71.6|71.4|71|70|68.8|69.2|67.2|67.2|70.4|70.2|70.2|71.4|72.8|72.8|75|75|75|75.8|75.8|75.8|75|75.2|74|72.8|73|76.6|76.2|75.8|75.8|75.8|74|73.8|73|73||71|72.2|73.8|72.4|75|74.8|73.6|72.6|72|71.4|73.4|72.2|76.6|75.8|76.8|79|77|74.4|76.4|76.4|78.2|79.6|80.4|77.6|71.8|71.8|71.2|76|74.2|71|67.8|66.6|62.6|60.6|60.2|61|60.8|60|61.2|62|62|63.6|63.6|62.6|62.6|62.6|63.8|63.2|63|63|62|61.4|61.2|63.4|63|64.6|65|64.6|64.4|65.8|63.6|62.2|62|67|66.2|71.2|72.6|90.2|97|95.4|99.6|98.8|97|97.4|98.8
03614|7162|/equities/groupe-crit|CACALL|71.6|71.8|73.4|73.6|74|71.6|71.6|71.6|71.6|71.8|72|74.2|75.6|75.6|76.2|76.6|77|77.6|77.8|77.6|77.6|77.6|77.4|76.6|76.6|77|75.8|75.6|76|76|76.2|76|76|75.6|74.8|75|74.4|74|74|73.8|75|74|73.6|73.4|73.2|73.4|72.4|74.6|74.4|74|74|74.2|74.8|75.4|75.4|75.2|75.2|75.2|75|74.8|74|73.2|73.4|73.4|73.8|74|75|73.2|71.6|71.2|74|74|79.6|79.6|80.2|81.4|82|82.2|82|80.6|79.8|78.2|77|76.2|75.8|75.2||74.8|74.2|73.2|72.2|72|72.2|71.2|71.2|71|70.8|70.8|71|71.4|71.2|||71.8|71.2|67.4|72.4|72.8|72.8|72.6|73.6|74.8|73.4|73.6|73.4|69|68.6|68.8|69|68.6|67.2|66.6|67.4|68.4|68.8|68.8|69.6|69.2|68.6|68.6|68.2|68|67.8|67.8|68|68.2|67.4|67.4|67|70.2|69.8|69.2|69|69.4|68.8|68.8|68.2|68.4|68.4|68.2|66.6|68.6|68.2|67.8|67.2|67|66|65.2|65|66.8|67.2|67.6|66.8|66.6|62.8|62|61.6|61.4|61.6|61.8|61.6|60.8|61|61.2|61|60.6||60.2|60.8|60.4|60.4|60.2|60.2|60|60|59.4|59.6|60.4|60.6|60.8|61.4|61.4|61.2|61.6|61|61|61.8|62.2|61.8|61.8|60.4|59.4|59.2|60.2|60.2|60.2|60|59.4|58.2|58.2|58.2|58|58.8|58.2|57.8|57.8|58.4|58.2|59.2|59.6|60|60|60.4|60.8|60|60|58.8|58.4|58|57.8|57.8|57.8|58|56.6|55.8|55.2|54.6|56|56.2|56.6|57.6|58|58.2|58.4|59|58.6|59|58.8|60.6|60.6|59.8|57.8
03615|7214|/equities/flo-groupe|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21|21|21|21|21|21|21|21|21|20.8|20.8|20.8|20.8|20.8|20.8|20.8|20.8|21|20.8|20.8|20.8||20.8|21|20.8|20.8|21|21|20.8|20.8|20.8|20.8|20.8|21|20.8|20.8|20.8|20.8|20.8|20.8|20.8|20.8|20.8|20.8|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20.6|20||11.5|12.4|12.2|11.5|12.1||12.1|13|12|12|12.7|13.5||||||13.2|13.2
03616|17650|/equities/groupe-gorge|CACALL|20|20|19.7|19.76|19.44|19.44|19.66|19.7|20|19.66|19.28|19.42|19.62|19.56|19.24|19.36|19.02|18.64|18.5|18.76|18.46|18.4|18.3|18.08|17.98|17.88|17.72|17.94|17.96|17.84|17.78|17.8|17.74|17.7|17.7|17.26|17.34|17.5|17.5|17.72|17.92|17.9|17.82|17.84|17.28|17.26|17.7|18.08|17.88|18.14|18|18|17.88|17.58|17.74|17.36|17.28|17.16|17.14|17.26|17.62|17.86|17.74|17.7|17.64|17.7|17.72|17.7|17.88|18.12|18.4|18.4|18.52|18.72|18.56|18.48|18.54|18.36|18.22|18.2|18.36|18.42|18|17.74|17.92|18.26||18.66|18.84|19.1|19.54|19.78|19.74|20.05|19.54|18.66|17.9|17.88|17.7|17.74|18|||18.3|18.28|18.62|18.8|18.68|18.58|18.26|18.52|18.7|18.96|19.16|18.92|18.58|18.24|18.5|18.56|18.56|19.14|18.9|19.4|20.15|19.68|19.92|20.05|20.2|20.2|20.3|20.5|20.5|20.55|20.5|20.25|20.65|20.8|20.4|20.85|20.75|20.25|20.75|20.2|20.4|20.2|20.2|20.65|20.3|20.1|20|19.82|19.86|19.8|20|19.76|19.7|19.6|19.4|19.3|19.66|19.6|19.6|19.64|19.72|19.66|19.7|19.5|19.54|19.72|20|20.55|20|19.6|19.82|19.28|19.04||19.2|19.12|18.96|18.92|19.08|19|19.12|19.02|18.58|18.58|19.2|18.9|18.9|19.28|19.7|19.98|20.15|19.94|19.9|19.78|20.2|20.35|20.5|20.3|20.05|19.86|20.4|20.45|20.1|19.72|19.88|19.78|19.92|19.94|19.72|19.72|19.66|19.46|19.54|19.56|19.12|19.12|19.64|19.06|18.92|18.34|18.2|18.02|17.82|17.7|17.7|17.12|16.66|16.46|16.18|16.52|16.8|17|17.06|16.54|15.96|15.66|15.98|16.1|16.36|16.68|16.74|18.54|18.02|20.1|20.7|21.3|21.1|21|20.2
03617|17798|/equities/irdnordpasdecalai|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2|44.2|44.2|44.2|44.2|44.2|44.2|44.2|44.2|44.2|43.9|||||||43.44|43.44||43.425|43.405|43.4||43.32|43.3||43.2|43.2|43.2|43.4|43.2|43.2|43.2|43.03|43.8|43.4|42.955||42.915|42.45|42.155|||||22.995|22.995|22.995|22.995|22.995|22.995|22.995|22.9|23.01|23.01|23.01|23.01|23.01|23.01|23.01|23.005|23.005
03618|17780|/equities/groupe-j.a.j|CACALL|1.45|||||||||1.45||||1.35||1.44|||1.45||||1.4||1.41|1.31|||1.44|1.44|1.3|1.44|||1.44|1.3||1.3||1.44||||||||||||1.36|1.43|1.3|||||1.45|||1.45|||1.36|||||||||1.58|1.41|1.59||||||1.59|||||||1.58|1.38||||1.58|1.48|||1.37||||||||1.59|1.45|||1.59||||1.6|1.6|1.59|1.4|1.54||||1.4|||1.6||1.59|1.4|||||||||1.45|1.5|1.5|1.56||||||||1.71||1.58|||1.56||1.76|1.59|||||||||||1.6||1.42|||1.6|1.44||1.45|||1.48|||1.6|1.67|1.58|1.5|1.67|||||||1.67|1.5|||||1.5|||1.54|||1.5|1.49|1.49|1.49||1.49|1.49|1.33||1.49|1.52|1.32|1.32|1.32||||1.52|1.32||1.51|1.51||||1.51|1.36|1.51|1.51|1.34|1.34|1.54||||1.55|1.52|1.52||1.52||||||1.38|1.38|1.5|1.38
03619|7529|/equities/groupe-open|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03620|7108|/equities/groupes-partouche|CACALL|23.3|23.2|23.3|22.8|22.7|22.9|22.1|22.9|22.9|22.7|22.6|22.6|22.6|22.5|22.3|22.4|22.5|22.7|22.6|22.5|23|22.5|21.8|21.6|21.6|21.7|21.7|21.1|21|21|21.5|21.8|22|22.1|22.1|22.1|22.1|22.3|22.3|22.3|22|22|22|22.1|22|21.5|21.8|21.6|21.7|21.7|22|21.5|21.6|21.2|21.2|20.7|20.8|20.6|20.7|20.7|20.6|20.6|21.1|21|21|21|21|21|21.4|21.6|21.5|22.1|20.6|20.5|20.5|20.5|20.8|20.9|20.8|20.9|20.8|20.5|20.9|20.7|20.5|20.4||20.8|21.1|21|20.9|20.9|21.2|21.2|21.4|21.3|21.3|20.9|21.3|20.9|21.5|||20.9|21|21.3|21.2|21.1|21.1|20.8|21.3|21.5|21.7|21.7|21.9|21.7|21.6|21.5|21.8|21.2|22.1|21.9|21.7|21.6|21.3|21.3|21.3|21.2|21.2|21.5|21.6|21.6|21.5|21.5|21.7|21.9|21.7|21.8|21.8|21.7|21.8|21.8|22|22.1|22.3|22.4|22.8|22.9|23|23.2|23.2|23.5|22.7|22.7|22.5|22.3|22.2|22.3|22|22|21.6|21.5|21.3|21.8|22|22|21.8|21.5|21.5|21.5|21.5|21.3|21.2|21.3|21.3|21.2||20.9|20.1|21.1|21.3|21.2|21.2|21.2|21.4|21|20.9|20.9|21|20.6|20.6|21.1|21|20.9|20.9|20.9|21|21|20.4|19.85|19|18.95|18.5|18.8|18.95|18.9|18.9|18.85|18.75|18.8|18.7|18.7|18.65|18.6|18.6|18.6|18.55|18.5|18.35|18.45|18.3|18.2|18.3|18.1|18.05|18|18.25|18.4|18.4|18.3|18.4|18.2|17.9|18.1|18.35|18.05|18|18|17.9|17.2|17.75|17.6|18.5|18.65|18.75|19.1|19.1|19.5|19.75|19.5|19.9|19.6
03621|17651|/equities/pizzorno-environnement|CACALL|59.4|59|58.4|58|58|58.8|58|57.8|58|58|58.6|58.4|58.2|57.2|56.4|57.2|55|54|53.6|54|53.8|54|54|54|53.6|54|54|54|54|54|54|54|55.2|53.8|52.2|51.8|51.8|49.8|49|49.2|49.3|49.2|49.2|50.2|50.6|50.2|51.2|51.6|56.4|56.4|56.8|57|57|56.6|56.8|56.8|56.6|56.6|56.4|56.4|57|56.2|54.8|54.4|53.4|52.8|52.8|51.6|50.4|48.1|48.1|48.1|46.9|46.9|46.6|46.6|44.1|43.4|42.7|43|43.6|44.2|43.5|43.2|43.2|42.7||42.1|42.4|41.7|41.6|41|41.4|44.4|44.8|45.2|45.6|47|47|48|47.1|||47|47.1|47.3|47|46.6|46.7|46.8|47|47.2|46.9|47.6|47.6|47|46.8|46.7|46.6|46.6|46.3|45.6|45.7|46.2|45|44.6|44.8|45|45.4|46|46|46|45.8|45|45|43.8|42.9|42.7|42.4|42.5|42.3|42|42.7|42.1|42.2|42.2|43.2|42.2|42|42|42.4|41.2|39.9|39.5|39.4|39.4|39.4|39.4|39.2|39|37.8|38|38.1|37.9|38|38|38|38|38.3|37.5|37.5|38.8|38.7|38.5|38.1|37.7||39|36|36.5|36.1|35.6|35.1|35|35|34.4|34.4|34.8|34.4|34.4|34.3|34.2|34.3|34.6|34.5|34.8|34.2|34.2|35.2|34.4|33|35.3|35.2|35.2|35.3|34.8|34.6|34.2|34.7|34.1|34.3|34.3|33.6|33.5|33.6|34|34|33.5|33.5|33.5|33.8|33.5|33.5|33.4|33.4|33.4|33.6|33.4|33.7|33|32.3|33|32.8|32.7|32.7|31.4|31|31.1|33.8|33.8|33.8|33.8|33.4|34.6|35.2|35.8|35.8|36|36|36.6|35.9|35.8
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH|100.3|99.45|98.35|99.35|98.15|99.65|99.35|98.6|100|100|99.95|100.2|100.4|100.9|100.3|100.3|99.7|98.95|97.75|97.6|99.5|100.5|97.4|97.6|96.1|97.65|96.8|96.35|96.75|97.75|96.5|96.1|98|99.2|95.9|94.4|91.45|89.55|89.7|93.45|93.75|92.55|93.95|93.1|91.4|90.5|88.55|87.6|87.6|89.85|89.7|88.25|87.2|87|86.75|86.2|86.3|85.5|85.7|86.3|87.05|88.25|87.85|85.7|87.45|91.95|94.6|94.4|95.55|96.75|101.3|100.9|101.3|100.9|100.4|102.2|103.7|105.2|102.7|101.7|102.2|102.7|102.6|103.5|105.8|104.2||98.55|97.15|98.85|99.3|100.4|101.6|103.5|105.2|106.1|105.2|103.4|102.9|101|101.3|||100.8|99.8|103.4|104.7|102.8|100.8|97.95|97|97.4|97.7|100.2|100.8|100.9|97.7|99|98.85|97.5|100.5|100.2|101|104.8|104.7|107.3|107.6|105.8|104.3|105.2|105.7|104.4|106.2|103.7|99.05|99.2|99.5|98|98.9|96.85|96.7|95.9|94.05|95.7|95.05|93.2|93.9|96.1|95.6|95.2|93.95|88.15|90.9|90.9|89.7|89.8|88.9|87.25|90.25|93|93.8|92.3|89.85|86.2|88.6|88.7|89.9|85.05|85.95|83.35|80.5|78.85|77.85|77.45|78.1|78||77.85|77.05|75.75|75.1|75.75|76.5|78.95|80.9|79.35|77.85|79.55|78.8|81.65|81.2|80.55|77.85|76.25|74.8|74.85|74.6|75.4|73.75|71.45|71.6|71.5|73.55|73.05|74.15|76|76.6|73.8|68.65|68.95|68.5|66.75|64.3|63.3|64.15|65.75|65.45|64.75|64.75|63.1|55.2|60.75|61.3|61.05|62.15|62.6|59.75|61.1|58.25|59.15|58.8|58.9|60.4|62.35|62.85|63.25|61.7|63.5|63.1|62.9|62.8|62|61.5|63.05|63.9|64.5|66.8|66.3|67.65|70.85|72.5|68.65
03623|17746|/equities/emme|CACALL|1.84|1.824|1.822|1.84|1.842|1.822|1.834|1.85|1.87|1.862|1.846|1.854|1.848|1.85|1.838|1.834|1.834|1.838|1.822|1.888|1.922|1.86|1.924|1.928|1.94|1.994|1.99|2.02|1.98|1.98|1.902|1.764|1.96|1.938|1.954|1.95|1.97|1.96|1.96|1.92|2.055|2.13|2.04|2.03|2.015|2|2.04|2.05|2.06|2.05|2.09|2.07|2.11|2.18|2.18|2.19|2.18|2.18|2.18|2.25|2.27|2.275|2.27|2.185|2.11|2.2|2.205|2.2|2.2|2.205|2.21|2.21|2.18|2.18|2.175|2.175|2.19|2.2|2.21|2.21|2.2|2.2|2.2|2.2|2.19|2.17||2.195|2.205|2.18|2.25|2.29|2.24|2.375|2.37|2.46|2.43|2.44|2.44|2.275|2.26|||2.265|2.265|2.255|2.29|2.29|2.27|2.28|2.26|2.255|2.36|2.33|2.34|2.35|2.3|2.415|2.41|2.47|2.53|2.54|2.6|2.59|2.58|2.59|2.56|2.58|2.58|2.63|2.59|2.48|2.47|2.485|2.32|2.555|2.65|2.67|2.61|2.57|2.595|2.54|2.54|2.49|2.43|2.375|2.42|2.41|2.365|2.39|2.345|2.35|2.35|2.325|2.34|2.32|2.345|2.345|2.33|2.3|2.29|2.27|2.25|2.25|2.2|2.21|2.25|2.325|2.35|2.32|2.205|2.195|2.215|2.2|2.165|2.15||2.15|2.14|2.105|2.08|2.115|2.135|2.135|2.135|2.12|2.12|2.135|2.115|2.1|2.11|2.075|2.125|2.16|2.18|2.2|2.16|2.18|2.17|2.195|2.2|2.13|2.12|2.11|2.125|2.18|2.075|2.06|2.025|2.02|2.1|2.04|2.01|2.14|2.085|2.1|2.185|2.18|2.13|2.125|2.13|2.12|2.12|2.11|2.11|2.115|2.08|2.08|2.09|2.05|2.055|2.025|2.095|2.16|2.22|2.055|2|2.1|2.1|2.17|2.24|2.29|2.22|2.405|2.45|2.48|2.545|2.525|2.54|2.52|2.48|2.47
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP|21.9|21.9|22.3|22.3|21.35|21.4|21.2|20.5|21.3|21.05|20.9|20.8|20.65|20.5|20.4|20.5|20.5|20.6|20.5|20.35|20.3|20.9|20.85|20|19.8|19.5|19.44|18.5|18.14|18.04|17.58|17.32|17.28|17.22|17.46|17.26|17.14|16.68|16.5|16.92|16.98|16.88|17|16.56|17.2|17|16.56|16.52|16.52|16.7|16.88|17|16.9|16.76|16.86|17.04|16.86|16.68|16.42|16.42|16.38|16.64|16.52|16.42|16.66|17|17.06|17.12|17.12|17.32|17.62|17.54|17.56|17.54|17.58|17.72|17.22|16.92|17|16.7|16.74|16.6|16.52|16.44|16.24|16||16.32|16.34|16.4|16.3|16.44|16.58|16.32|16.32|16.62|16.84|17|16.92|16.94|17.18|||17.4|17.34|17.98|18.1|17.76|17.66|17.18|17.06|16.96|16.72|17.26|19.1|19.14|18.72|18.6|18.5|18.68|19|18.86|19.36|19.6|19.6|19.54|19.54|19.4|18.82|18.9|19.16|19.1|18.62|18.28|18.12|18.36|18.28|19|19.18|18.72|18.88|18.8|18.4|18.86|18.52|18.16|18.3|18.2|18.34|18.3|18.3|18.52|18.6|18.68|18.6|19|18.42|18.3|18.12|18.42|17.3|16.92|16.96|17.1|17.04|17.2|17.38|17.02|17.14|16.9|16.68|16.72|16.86|16.44|16.1|16.2||16.32|16.08|16|15.88|16.02|15.28|15.5|15.78|15.72|15.82|16.2|16|16.28|16.42|17.16|16.68|16.52|16.52|16.54|16.6|16.8|16.78|16.2|16.04|16.16|16.46|16.5|16.6|16.98|17.3|17.5|17.06|17.4|17.84|17.28|16.9|16.68|16.96|17.22|17.08|16.58|16.82|16.7|16.4|16.74|16.3|17.54|17.4|16.82|17.02|16.62|15.82|15.62|15.42|15.72|16.32|16.5|16.2|16.12|15.8|16|15.8|16.02|16.12|16.96|16.94|16.46|16.92|17.2|17.14|17.32|17.62|17.84|18.52|18.6
03625|17781|/equities/guillemot-corp|CACALL|7|7|6.8|6.8|6.81|6.8|6.92|6.6|7.16|7.2|7.06|7.04|6.84|6.64|6.6|6.6|6.71|6.61|6.6|6.55|6.86|6.9|6.86|6.88|6.87|6.88|6.84|6.85|6.98|6.85|6.83|6.66|6.7|6.7|6.6|6.58|6.57|6.57|6.6|6.69|6.58|6.7|6.7|6.55|6.58|6.62|6.59|6.55|6.51|6.82|7.34|7.22|7.23|7.22|7.28|7.35|7.39|7.27|7.06|7.02|6.95|6.95|6.9|6.73|6.73|6.76|6.79|6.72|6.73|6.73|6.84|6.87|6.91|6.97|7.01|6.83|6.8|6.74|6.76|6.81|6.7|6.52|6.5|6.7|6.81|6.68||6.46|6.56|6.83|6.93|7|6.91|7|7.01|6.98|6.96|7.02|6.74|6.82|7.13|||7.37|7.5|7.57|7.61|7.62|7.4|7.01|7|7.21|7.51|8.37|8.31|8.25|8.2|8.4|8.64|8.62|9.12|9.11|9.4|9.31|9.21|9.25|9.3|9.3|8.82|8.87|8.89|9.14|9.2|9.51|9.71|9.8|9.63|9.18|9.19|8.98|8.04|8.48|8.86|8.84|9.23|9.2|9.09|10.06|10.04|10.18|9.92|9.92|9.11|13.34|13.4|13.36|13.12|13.04|12.74|13.04|12.96|13.44|13.5|13.06|13.72|13.4|13.66|13.52|12.82|13.06|13.1|12.78|12.44|12.04|11.9|11.98||12.14|12.14|12.16|12.2|12.16|12.1|12.2|12.06|11.82|11.84|11.86|11.84|11.84|11.86|11.8|11.8|11.98|11.98|12|12.04|11.86|11.72|11.8|12.14|12.24|12.6|12.54|12.54|12.54|12.54|12.4|12.4|12.26|12.14|11.94|11.68|11.34|11.36|11.7|11.7|12.3|12.84|12.9|12.9|12.74|12.82|12.88|12.92|12.86|12.9|12.94|12.16|12.54|12.7|12.44|12.28|12.58|12.06|11.98|11.8|11.3|10.32|9.81|9.7|9.6|9.75|10.9|11.46|11.36|11.34|11.84|12.2|12.24|12.1|12.1
03626|7032|/equities/haulotte-groupe|CACALL|3.12|3.13|3.11|3.11|3.13|3.11|3.12|3.11|3.13|3.08|3.06|3.05|3.05|3|3|3.02|3.03|3.01|3.01|3.02|3.01|3.02|3.1|3.13|3.15|3.06|3.1|3.12|3.14|3.18|3.18|3.29|3.29|3.24|3.33|3.34|3.26|3.16|3.16|3.2|3.14|3.12|3.14|3.18|3.12|3.12|3.07|2.94|3.18|3.39|3.43|3.47|3.5|3.43|3.4|3.34|3.3|3.24|3.35|3.31|3.33|3.27|3.1|3.07|3.07|3.16|3.17|3.17|3.11|3.22|3.27|3.34|3.33|3.25|3.28|3.28|3.28|3.34|3.36|3.36|3.34|3.4|3.4|3.37|3.45|3.52||3.49|3.47|3.43|3.4|3.41|3.4|3.4|3.4|3.4|3.34|3.34|3.3|3.29|3.32|||3.41|3.34|3.31|3.4|3.26|3.235|3.14|3|2.905|3.13|3.015|3.035|2.99|3|3.085|3.09|3.095|3.12|3.19|3.275|3.275|3.215|3.21|3.36|3.38|3.5|3.735|3.635|3.53|3.54|3.5|3.505|3.505|3.48|3.525|3.5|3.39|3.445|3.39|3.38|3.41|3.385|3.37|3.36|3.37|3.32|3.315|3.33|3.36|3.33|3.33|3.38|3.365|3.335|3.305|3.265|3.38|3.48|3.44|3.5|3.55|3.52|3.455|3.45|3.45|3.45|3.45|3.45|3.45|3.45|3.49|3.46|3.39||3.385|3.435|3.385|3.395|3.445|3.48|3.455|3.5|3.495|3.445|3.475|3.465|3.41|3.41|3.38|3.34|3.35|3.36|3.47|3.345|3.3|3.21|3.2|3.21|3.2|3.285|3.215|3.2|3.285|3.15|3.075|2.95|2.925|2.895|2.8|2.77|2.77|2.76|2.75|2.755|2.75|2.75|2.75|2.75|2.765|2.76|2.82|2.76|2.715|2.7|2.7|2.7|2.65|2.64|2.655|2.66|2.625|2.625|2.645|2.645|2.65|2.65|2.65|2.715|2.715|2.75|2.78|2.755|2.875|2.87|2.91|2.93|2.95|2.9|2.86
03627|7693|/equities/maisons-france|CACALL|15.3|15.45|15.35|15.4|15.35|15.3|15.25|15.2|15.4|15.35|15.4|15.4|15.35|15.45|15.45|15.45|15.45|15.35|15.1|15.1|15.1|15.15|15.2|15.3|15.3|15.3|15.3|15.3|15|15.95|15.7|15.55|15.8|15.7|15.7|16|16|16|16|16|16|15.95|15.7|15.8|15.8|15.85|15.85|15.8|15.8|15.7|15.85|16.05|15.9|16.4|16.65|16.65|16.6|16.4|16.6|16.4|16.95|17.1|17.2|17.05|17|16.8|16.45|16.2|16.5|16.55|17.15|16.85|16.5|16.45|16.5|15.85|15.45|16.2|16.9|17.2|17.85|17.95|17.7|17.7|17.85|17.6||17.35|17.35|17.5|17.25|17.2|17.2|17.25|17.1|17.1|17.15|17|17.05|16.75|16.8|||16.8|16.85|16.9|17.4|17.25|17.25|16.95|17.1|17.35|17.55|16.95|17.95|17.8|17.5|17.85|18|18.05|18.3|18.45|18.75|19.05|19|18.95|19|19|19|18.8|19|19|19|19|19|18.75|17.7|19|19|18.95|19|18.55|19|19|19.5|19.8|19.7|19.5|19.75|19.7|19.75|19.9|19.8|19.65|19.65|19.7|19.9|19.75|19.7|19.55|19.45|19.1|19.1|19|19.4|19.6|19.4|19.55|19.85|19.35|19.05|18.8|18.6|18.5|18|17.6||17.7|17.65|18.35|18.3|18.1|17.6|17.6|17.85|17.9|17.9|17.9|18.55|18.6|18.5|17.95|17.7|17.7|17.6|18.35|18.7|18.75|18.7|18.5|18.4|18.65|18.45|18.8|18.85|18.8|18.6|18.65|18.4|18.45|18.8|19.2|19.3|19.5|19.5|19.3|19.3|19.5|19.6|19.65|19.6|19.5|19.25|19.4|18.7|17.75|17.2|16.85|16.95|16.8|17.1|17.1|17.5|17.5|17.65|16.7|16.4|15.95|15.1|16.7|17.5|17.65|18.7|18.9|20.5|21|20.6|22.2|22.2|23.9|24.6|24.9
03628|7202|/equities/highco|CACALL|4.72|4.75|4.77|4.78|4.78|4.78|4.78|4.8|4.8|4.79|4.78|4.8|4.78|4.78|4.78|4.78|4.78|4.78|4.78|4.78|4.78|4.61|4.6|4.6|4.59|4.6|4.55|4.58|4.56|4.66|4.61|4.65|4.65|4.65|4.61|4.64|4.67|4.55|4.56|4.57|4.57|4.59|4.6|4.64|4.68|4.66|4.68|4.67|4.66|4.7|4.69|4.7|4.7|4.71|4.7|4.67|4.66|4.69|4.69|4.73|4.72|4.74|4.73|4.72|4.72|4.77|4.75|4.8|4.77|4.67|5.04|5.06|4.99|4.99|4.97|4.97|4.98|4.98|5.02|5.1|5.16|5.12|5.06|5.04|5|4.97||4.99|4.96|4.96|4.96|4.95|4.98|4.98|5|5.02|4.98|5.02|5|4.99|4.99|||5.02|5|5.08|5.04|4.99|4.99|4.94|4.96|4.96|4.98|5.06|4.98|5.04|5.04|5.02|4.94|4.92|5.02|5.06|5.26|5.26|5.28|5.3|5.3|5.34|5.3|5.34|5.32|5.34|5.36|5.42|5.46|5.46|5.36|5.36|5.32|5.22|5.1|5.08|5.1|5.1|5.02|5.08|5.16|5.1|5.04|4.98|4.95|5.04|5.04|4.87|4.7|4.69|4.66|4.67|4.67|4.68|4.69|4.69|4.72|4.62|4.57|4.69|4.71|4.75|4.63|4.6|4.62|4.62|4.69|4.68|4.66|4.62||4.64|4.58|4.55|4.54|4.56|4.55|4.57|4.57|4.57|4.56|4.6|4.58|4.62|4.65|4.66|4.61|4.66|4.66|4.64|4.67|4.66|4.66|4.6|4.6|4.6|4.58|4.58|4.59|4.61|4.62|4.55|4.54|4.54|4.55|4.54|4.54|4.55|4.54|4.53|4.55|4.6|4.64|4.68|4.65|4.68|4.7|4.63|4.74|4.73|4.61|4.55|4.57|4.55|4.55|4.56|4.57|4.6|4.62|4.57|4.57|4.58|4.56|4.55|4.64|4.63|4.62|4.7|4.7|4.7|4.71|4.7|4.76|4.74|4.85|4.8
03629|17851|/equities/public-systeme-hopscotch|CACALL|16.6|16.5|16.7|17|17|17|17.7|17.75|17.75|17.75|18.2|18.2|18.4|18.4|18.6|18.6|18|17.7|17|17.1|17.3|17.3|17.05|17.4|17.45|17.7|17.7|17.7|17.75|17.75|17.7|17.05|18.1|18.2|18.1|17.9|18.1|18.25|18|18.6|18.5|18.65|18.5|17.9|17.55|17.6|17.9|17.9|18|18.2|18.15|18.6|18.6|18.3|18.1|18.1|18.25|18.2|18.2|18.2|18.15|18.1|16.8|17|17.35|16.95|16.9|16.9|16.5|16.55|16.55|16.2|17.4|17.4|17.25|17.6|18|18|18.05|18|18|18|18.15|18.1|18.75|18.75||18.8|18.8|18.7|18.8|19|19.2|19.7|19.6|19.7|19.3|19.6|19.7|19.7|18.2|||18|18|18.3|19.5|18.9|20.5|20.5|20.5|20.5|19.8|19|18|18|18.1|18.4|18.6|18.25|18|18.1|18.8|18.85|18.55|18|19.3|19.35|20.1|20.2|20.4|20.4|19.1|20|20.4|20.6|20.2|18.9|18.35|19.35|19.45|18.2|18.2|18|18.2|18.1|17.5|17.55|16.5|16.45|16.4|16.45|16.45|16.4|16.15|16.15|16|16|16|16|15.9|15.8|15.8|15.7|15.7|15.2|15.9|15.9|15.8|15.8|15.55|14.5|13|13.65|14.2|14.5||14.8|14.8|14.75|14.65|15.2|15.55|15.55|15.5|16.2|16.3|16.3|16.3|16.3|16.3|16.6|16.3|16.6|16.5|16.5|16.6|16.5|16.5|15.8|15.6|15.5|15.3|15.2|15.5|15.45|15.2|15.2|15.35|15.3|15.25|15.25|14.5|14|14.2|14.2|14.15|13.85|13.8|14|13.85|13.75|14|14|14|14|14.15|14|13.45|13.45|13.45|13.1|13.5|13.5|13.5|13.25|13.05|13.7|13.8|13.85|13.55|14.5|14.9|14.85|14.7|15.05|15.25|15.3|15.5|15.5|15.6|15.35
03630|17787|/equities/hotels-de-paris|CACALL|2.8|2.74|2.76|3.1|3.12|3.14|3.18|3|3.08|3|2.8||2.8|2.96|2.78|2.58||2.6|2.5|2.54|2.54|2.5|2.4|||2.48|2.44|2.4|2.44|2.04|2.02|2.44|2.48|2.32|2.24|2.24|2.5|1.95||1.84|1.75|1.7|1.65|1.6|1.58|1.44|1.5||1.42|1.42|1.4|1.28|1.28|1.43||1.28|1.38||1.43|1.29|1.27||||1.27||1.19|1.2|1.2||1.2||1.23|1.28|1.25||1.22|1.21|||1.26||1.2|1.25|1.25|||||||1.28||1.28|||1.19|1.28|1.33||1.29|||||1.18|1.18|1.16||||1.23|1.2|1.25|1.21|1.2|1.17|1.15|1.44||1.35|1.35|||1.4|1.4|1.42|1.42|1.43|1.35|1.34|1.46|1.46|1.47|1.47|1.49|1.47|1.49|1.48|1.48|1.38|1.39||1.39|1.48|1.34|1.39|1.27|1.39|1.39|1.39|1.25|1.22|1.29|1.3|1.32|1.13||1.15|1.13||1.12|||1.1||||||||||||||1.13|1.16|||||1.25|1.12|1.1|1.16|1.47||1.11|||||||||1.11|1.11|1.1||1.13|1.13|1.15|1.05|1.1|1|1||1.12|1.12||||1.24|1.34|1.34||1.34|1.35|1.35|1.34||1.35|||1.35|1.35|||1.35|1.35|1.35|1.34|||1.34|1.36|1.49||1.5|||1.5||1.5|1.42|1.34|1.34|
03631|1174519|/equities/hydrogene-de-france|CACALL|16.5|16.76|17.12|16.5|16.5|16.5|16.46|17.04|17.22|17.34|17.36|17.36|17.22|17.2|17.06|17|17.28|17.18|17.18|17.2|17.4|17.46|17.22|17.5|17.22|17.02|17|17.28|17.98|17.3|17|16.86|16.86|16.76|16.7|16.82|16.8|16.5|16.5|16.68|16.34|16.84|16.34|15.86|15.74|15.64|15.6|15.66|16.2|16.1|15.46|15.88|15|14.6|14.22|14.2|14.12|13.9|13.74|13.64|13.56|13.3|13.32|13.5|13.66|13.66|13.66|13.44|13.7|13.24|14.18|14.2|14.16|14.2|14.12|14.22|14.3|14.36|13.78|13.7|15.36|15.38|15.02|15.02|14.98|14.86||14.6|14.52|14.5|14.5|14.5|14.3|13.7|13.46|14.88|15.3|15.5|16.26|16.5|16.98|||17.06|17.1|17.14|17.06|16.96|17.68|18.1|18.36|18.46|18.8|18.82|18.72|19|19.46|19.66|19.72|19.6|19.82|19.8|20|20.75|20.65|21.15|21.65|21.5|21.5|21.55|21.25|21.3|21.15|21.25|20.9|21.4|21.6|21.55|21.6|21.6|21.45|21.35|21.15|21.7|21.85|21.85|21.9|22.55|22.1|22.1|21.65|21.65|20.15|21.6|21.75|20.8|20.3|20|20|19.8|19.6|19.76|19.92|19.96|20.25|20.35|20.3|20.1|20.2|20.6|20.8|20.8|20.8|20.85|20.85|21.3||21.4|21.5|21.7|21.05|21.7|21.75|21.8|22.1|22|21.65|22.05|22.75|23|23.1|23.6|23.9|23.9|23.95|24.05|24.2|24.15|24.2|24.15|24.45|24|23.4|24.5|24.7|24.5|24.5|24.5|24.45|24.6|24.05|24.1|24.2|24.3|24.45|24.6|24.3|24.35|24.35|24.6|24.8|24.7|24.55|24.45|24.25|24.3|24.7|24.6|25|25|25.3|25.35|25.35|25.4|25.3|25.05|25|25|25.15|25.05|25.05|25|25.5|26|26|25.5|25.65|25.5|25.65|25.6|25.7|25.6
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP|33.3|32.7|32.34|32.62|32.08|31.68|31.52|32.1|32.8|33.08|33.56|34.84|35.76|36.3|35.92|35.6|35.6|35.06|35.34|36.4|36.44|36.94|37|37.7|37.3|36.66|36.76|37.26|38.3|37.4|36.64|36.74|36.86|37.28|35.92|35.36|35.02|35.1|35.3|36.46|36.3|38.18|38.18|38.58|38.28|37.58|37.18|37.7|38.52|39.12|39.66|40.04|40.12|39.9|39.84|39.6|40.52|40.86|40.5|39.9|39.3|39.18|37.7|37.14|36.88|37.42|37.38|37.66|38|38.34|38.7|38.72|38.78|38.88|38.82|39.66|39.64|39.74|40.18|40.06|39.94|41.2|41.06|40.46|40.96|41.06||41.3|41.48|41.06|40.84|41.7|41.6|42.3|41.98|43.1|43.06|42.6|42.4|42.94|42.84|||41.74|41.28|43.24|43|42|41.5|40.58|40.6|41.32|42.44|42.56|42.52|44.1|43.2|44.24|45.48|44.84|48.02|44.88|45.42|46.4|46.92|47.84|47.92|46.64|46.14|46.52|45.92|46.34|45.54|44.18|43.52|44.52|44.16|43.94|43.68|44.58|44.74|44.22|44.36|45.08|44.64|44.12|44.1|45.22|44.1|43.58|43.34|43.44|43.46|43.32|43.16|44.42|43.92|43.22|43.2|44.72|44.7|44.44|43.94|44.16|43.5|43.48|42.88|42.82|42.88|42.4|41.4|40.46|40.1|39.78|39.6|39.64||39.52|39.26|39.02|38.1|39.58|39.12|40.64|40.5|39.38|39.06|39.72|39.36|39.5|40.16|39.78|39.26|39.24|38.82|39.92|39.38|39.72|38.96|40.4|40.2|40.22|40.22|39.88|39.8|40.48|40.4|40.48|37.7|37.58|37.86|37.74|36.5|35.56|37.8|37.62|36.9|36.58|37.16|36.84|36.36|35.58|35.54|35.52|35.54|36.36|34.92|34.56|33.52|33.8|35.56|36.38|36.72|37.24|36.86|38.5|37.6|36.92|36.18|34.7|35.7|36.9|38.22|40.2|41.92|41.98|43.26|42.6|42.62|43.3|44.1|44.9
03634|40319|/equities/id-logistics-sas|CACALL|239.5|236|236|238|240.5|238|238|241.5|243.5|246.5|243.5|240.5|241|244.5|245.5|245.5|245|244|245.5|250|255|257.5|254.5|254.5|254|250|259.5|258|261.5|263|267|269|276|273.5|272|271|269|267|267|270.5|266|265|267|270|270|267|258.5|257|256|255.5|255.5|256|259|260.5|263|262.5|261|253|253.5|249.5|250.5|253.5|248.5|247.5|249.5|252|254.5|255|256|259.5|262|261.5|260|259|265|265|268|267|265|264.5|266|261.5|261|260.5|264.5|264.5||264|263.5|265|264|282|280.5|282|280.5|281|282|274|273.5|274.5|274|||270.5|271|272.5|271|272|264|252.5|254|262|266.5|264|264|264|254.5|264|270|280.5|285|284|293|296|295|295|297|303.5|296|298|294|296.5|297|299|296|299.5|291.5|286.5|292.5|301|300|295|296|303|300.5|305|304|299|293|286.5|284|283.5|286.5|289|286.5|285.5|283.5|283.5|281.5|284|283.5|278|282.5|274.5|265|258.5|259|245|252.5|260.5|265.5|268|267|265.5|262|265||260.5|259.5|258.5|258|263|261|265|273.5|278.5|275.5|268|263.5|261.5|261.5|264.5|270|271.5|265.5|263|267.5|268.5|264.5|263|259.5|260|261|266|261|268.5|269|276|264|263.5|263|260|261|261|268|272.5|272|275.5|278|276.5|271.5|269|266|267|270|270|269.5|266|255.5|257|254.5|252|257|261|258.5|255|248|245|243|238|242.5|241.5|242|244.5|249.5|250|246|249|261|261|266|272.5
03635|17789|/equities/idi|CACALL|66.6|66.6|66.2|66|65.6|65.4|65.4|65.2|65.4|65.8|65.8|66|65.4|65.2|65.4|65|64.6|64.6|65|65.6|65.4|65|65|65|65|65|64|64.4|64.4|64.6|64.8|64|64|64.8|64.2|64.2|64|64.6|64|64.6|64|64.2|64|64.2|64.2|63.8|62.8|64.2|64.2|64.8|63.4|59.2|56.2|56.4|56.4|56.2|55.8|55.8|55.8|55.8|55.4|55.8|56|55.4|55.2|55.6|55.6|55.6|55|55.2|55.4|55.4|57.8|57.4|57.4|57.6|57.4|57.6|58|58|57.8|57.2|56.2|58|57|57.4||57.6|57.6|57.6|57.2|57.2|56.6|56.6|56.8|57|57.4|57.4|56.2|57.4|57.8|||55.6|55.8|56.2|56.4|56.8|54.8|54|53.2|52.2|51.6|51.6|52|51.4|51.2|51|51.8|51.8|51.4|51.4|52.2|52.4|52.4|52.4|52.4|51.4|52.6|52.6|52.4|53|53|52.8|53|52.8|52.8|53|52.8|52.6|52.6|52.4|52.6|52.4|53|53.2|52.6|52.8|52.6|52.8|52.6|52.2|52|52.2|52.2|52.4|52.6|52|51.8|53|51.8|51.8|50.8|52.4|52|52.2|51.8|51|50.4|49.6|49.7|49.3|49.1|49|49|49||49|49|48.6|48.6|48.5|48.6|48.6|48.8|48.7|48.8|48.7|48.7|48.7|48.8|48.6|48.5|48.6|49|48.9|49|49|49.4|49.5|48.7|49|48.8|49.2|49|48.5|48.2|48.6|48.1|48.6|48.6|47.6|47.6|48|47.9|48.5|48|47.4|48|48.3|47.2|47.1|46.5|46.5|47|46.5|48|48.4|48|48|48|47.2|47|46.4|45.5|45.5|44.8|44.8|44.2|44.5|44.6|46|44.5|45.5|46.3|47.6|48|48.6|48.6|48.8|47.8|46.1
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP|30.7|30.38|30.18|30.26|30.22|30.06|29.86|29.84|30.16|30.46|30.52|30.72|31.02|31.22|31.1|31.08|31.66|31.82|31.44|31.26|31.1|31.52|31.5|32.62|32.74|32.54|32.38|32.2|32.18|31.86|31.88|32.02|32.72|32.82|32.6|32.5|32.44|32.4|32.1|31.98|35.14|35.76|35.54|35.12|34.12|33.74|33.52|33.62|33.38|33.78|33.76|34.64|35.5|35.46|35|34.86|34.48|34.46|34.4|34.36|34.24|34.12|33.78|33.14|33|33.24|33.44|33|32.88|32.9|33.42|33.62|33.72|33.6|32.42|32.52|32.78|36.12|35.7|35.12|35.12|35|34.12|33.98|33.32|36.84||36.66|36.22|36.14|35.94|36.46|36.64|36.96|37.78|37.98|37.94|37.8|37.74|37.86|37.82|||37.78|37.46|38.76|39.2|39.2|39.6|39.12|38.32|38.28|38.24|39.1|39.2|39.76|37.72|38.5|38.3|38.3|39.02|39.28|40.04|41.1|40.96|41.18|41.4|41.74|41.62|41.9|41.5|41.68|41.14|40.98|40.52|41.72|42.18|41.1|40.38|40.32|40.22|40.04|39.94|40.4|39.92|39.64|39.62|39.28|39.1|38.02|37.44|37.8|38.34|38.52|38.5|38.66|38.9|37.92|36.86|37.42|37.68|37.8|37.48|37.12|36.84|36.82|38.4|37.44|36.72|36.96|36.6|36.4|36.34|36.56|36.76|36.7||36.56|36.52|36.44|35.54|35.8|35.84|36.2|37.28|37.02|36.92|37.12|36.7|36.82|37.12|37.18|37.04|37.58|37.34|37.1|37.46|37.98|37.96|37.68|37.7|37.66|37.72|37.34|38.04|38.56|38.78|39.04|37.7|37.72|38.56|39.62|39.04|38.76|38.08|41.28|40.78|40.5|40.22|39.84|38.32|37.2|35.6|35.54|35.76|35.24|34.42|34.84|34.36|34.86|33.74|32.18|32.28|32.38|32.46|32.02|30.48|30.4|29.54|29.78|29.38|28.84|29.16|29.36|29.38|29.44|29.66|29.82|29.66|29.4|29.94|29.54
03638|17791|/equities/immob.-dassault|CACALL|51.6|50.6|50.4|51|51|51|51|50.6|50.8|51|51|51.4|51.8|51|50|51|50.8|51.4|50.6|50.2|50.4|50.6|51.6|51.6|50|51.2|49|51.2|50|50|50|50|50.4|50.4|50|49.8|49.8|49.8|50|50.6|50.4|50.6|50.4|50.2|50.6|51.4|51.8|51.4|51.2|51.4|51.2|51.8|51.6|52.4|52.8|52.8|53.6|53.8|53.8|54|54.2|54.2|53.6|53.4|52.8|52.4|54|54|54.8|53.6|53.4|54.2|55|53.6|53.4|53.4|53.8|55.8|55.6|55.4|55|55.6|55.6|56|55.6|56||56.6|56.8|56.6|56.6|57|57.4|58|58|58.2|57.4|57.6|56.8|56.2|56|||56.4|57.6|58.2|57.6|57.4|56.6|56|56|56.4|57.2|57.2|57.2|58.2|56|57.8|59|59.4|59.6|58|59.4|59.6|57.8|57.8|57.8|57.8|57.8|58|58.2|58.2|58|58.4|58.4|57.4|59|59.6|59.6|59.6|59.8|59.8|59.8|59.6|59|60|59.2|59.4|59.4|58.8|58.8|58.6|58|58|58.4|58.2|58.2|58|58.2|58.2|58|58.8|57.8|57.6|57.4|57.4|57.2|57|56.8|56.4|56.8|56.4|56|55.6|55.8|56.2||57.6|57.6|57.4|56.6|56.6|56.2|58.6|57.2|56.6|56.6|56.6|57|56.8|56.8|56.6|56.8|56.2|56.8|56.8|56.4|56.8|57|56.8|57|56.8|57|57.2|57.6|57.6|57.6|57.4|57|56.2|55.8|56.2|56.4|56.2|56.6|56.4|56.4|56.8|57.4|57.8|57.8|57|58.2|58.4|58.4|58.4|58.2|58|57.8|57.8|57.2|56.4|55.6|57.6|57.8|56.8|56.8|56.6|56|55.8|58|57.4|57|56.8|58|58.2|58|57.8|58.2|58|59.4|59
03639|17793|/equities/infotel|CACALL|51.6|52.6|52.8|52.8|52.8|53|53.4|53.4|53.2|53.2|53.2|53.4|53.2|53.2|53.2|53.4|53.6|53.4|53.2|53|52.8|52.8|53|54.8|56.4|56.6|56.8|57|57|57.2|57.2|57.2|57|57.2|57.2|57|57.4|56.8|56.6|56|56.2|57.4|57.4|55|54.4|54.4|55|54.2|54.8|54.8|55|54.8|54.8|54|55|54.8|54.4|54.8|54.6|54.4|55|54.8|55.4|55.6|55|55.8|56.6|56.8|57|57.2|57.6|57.2|56.2|56.4|56|54.8|54.6|54.2|54.2|55.4|55.8|56|56|56|56.6|56.6||56.4|56.6|57.2|57.2|57.2|57|56.4|56.4|56.8|57|56.8|56|55.6|55.2|||55|55.8|55.6|56|56|56.8|56.8|56.8|57|57|56.6|56|56|56|55.6|56.4|57|57.2|56.8|57.2|57.2|57|57.6|57.2|57.6|57|57|56.8|56.4|56.2|56.4|56.2|56|55.8|56|56|56|55.6|55.6|56.8|57|57|57.2|57.2|54.8|54.6|55.2|56|57.2|57.8|57.2|57|57.4|56|56|57.4|57|57.4|56.8|54.6|54.2|55.4|55.6|55.4|55.4|55.4|54.6|57.2|55.2|55|54.4|53.2|52.4||52.6|53.8|54|54|54.2|54|54.6|55.2|54.4|54|53.6|54|54|54|53.8|53.8|53.8|54|54|54|54|51.4|51.2|51.4|50|50|50.8|50.8|51|50.8|50.6|49.8|50.8|51|51.2|50.8|50.8|51|50.4|50.6|50.4|50.2|49.9|49.5|48|47.6|48|48.3|48.3|47.6|48.1|48.7|48.9|49|49|49.8|48.1|47.2|47.1|47.4|47.8|47.7|47|48.6|48.6|48.6|50.8|49.8|49.6|49.6|50.4|50.6|50.6|49.3|49.2
03640|17795|/equities/innate-pharma|CACALL|2.665|2.63|2.6|2.585|2.645|2.635|2.67|2.64|2.685|2.68|2.7|2.75|2.725|2.685|2.66|2.665|2.7|2.69|2.6|2.575|2.72|2.76|2.8|2.78|2.775|2.8|2.825|2.88|2.88|2.85|2.85|2.86|2.88|2.81|2.815|2.815|2.75|2.73|2.71|2.775|2.785|2.765|2.84|2.83|2.82|2.78|2.85|2.925|2.98|2.985|3.015|2.975|3.03|2.975|3|3.115|3.11|3.065|2.96|2.89|2.81|2.81|2.73|2.69|2.705|2.75|2.79|2.715|2.69|2.67|2.67|2.685|2.72|2.71|2.685|2.66|2.7|2.705|2.705|2.695|2.715|2.715|2.57|2.55|2.54|2.54||2.53|2.495|2.615|2.605|2.7|2.765|2.84|2.84|2.975|2.985|3|3.05|3.045|3.045|||2.915|2.91|3.02|2.97|2.658|2.588|2.548|2.578|2.55|2.54|2.75|2.88|2.78|2.722|2.75|2.784|2.82|2.93|2.822|2.89|3.046|2.92|2.898|2.824|2.802|2.824|2.79|2.78|2.788|2.786|2.78|2.756|2.842|2.888|3.01|3.05|3.02|3.146|3.158|3.144|3.154|3.182|3.16|3.16|3.136|3.2|3.128|3.114|3.18|3.156|3.206|3.342|3.322|3.202|3.292|3.35|3.506|3.502|3.418|3.26|3.238|3.16|3.1|3.112|3.148|3.08|3.062|3.234|3.21|3.248|2.942|2.958|2.6||2.516|2.5|2.44|2.4|2.262|2.05|2.092|2.102|2.12|2.11|2.072|2.064|2.1|2.112|2.17|2.17|2.12|2.128|2.13|2.12|2.132|2.12|2.114|2.116|2.12|2.1|2.094|2.136|2.22|2.25|2.072|1.986|2.006|2.012|2.004|1.994|1.997|2.026|2.084|2.02|1.99|1.99|2.004|1.999|2.02|2.006|2.006|2.026|2.06|2.02|2.012|1.995|1.991|2.014|2.038|2.032|2.002|2.02|2.05|2.03|2.086|2.068|2.13|2.152|2.21|2.334|2.402|2.442|2.47|2.5|2.486|2.532|2.528|2.602|2.58
03641|7175|/equities/inter-parfums|CACALL|50.33|49.83|49.59|49.67|49.42|49.42|49.42|48.93|49.5|50.08|50.17|50.66|50.66|50.66|51.16|51.07|51.74|51.9|51.65|52.07|53.06|53.55|51.4|51.82|51.9|51.49|51.65|51.65|51.49|51.82|51.82|51.98|52.4|52.81|52.15|51.65|51.07|51.49|51.65|53.06|52.48|52.07|52.64|51.57|50.66|50.41|53.34|53.34|53.12|53.34|52.89|53.12|52.59|51.92|52.59|52.67|52.52|51.69|50.41|50.49|51.09|50.11|51.09|50.41|48.76|49.14|49.81|48.91|48.91|50.04|49.96|52.22|51.99|51.99|51.84|51.92|52.44|52.44|52.52|52.22|52.97|52.74|53.04|52.37|52.44|52.89||53.64|54.17|53.42|54.24|55.15|54.47|53.49|53.19|51.77|51.62|51.31|50.71|50.86|50.64|||51.47|53.12|52.59|51.54|51.01|50.71|50.11|50.49|50.49|49.81|49.51|49.44|49.96|48.08|48.61|47.33|47.03|46.96|46.88|47.63|48.23|48.38|48.38|49.14|49.14|48.53|45.08|46.28|46.13|46.06|46.13|45.76|45.08|45.45|46.28|46.88|46.66|46.66|46.21|45.83|46.21|45.98|45.68|45.91|45.3|45.3|45|45.08|44.7|44.93|44.7|44.4|45.6|46.06|45.53|45.38|45.68|45.38|45.45|44.48|44.7|45.53|45.45|46.13|45.15|43.5|42.98|42.45|42.07|41.7|41.85|42|42.45||41.85|41.55|40.35|39.14|39.44|39.44|39.29|40.27|39.44|39.29|39.67|39.82|39.89|40.12|40.42|40.42|40.42|39.59|39.82|39.74|39.44|39.22|38.92|38.39|37.64|37.87|37.87|37.64|37.19|37.19|37.34|36.63|36.59|36.14|36.1|35.42|35.12|35.84|35.95|36.14|36.55|36.44|36.33|33.77|32.76|32.87|33.77|33.77|33.43|32.72|33.02|31.86|32.31|31.63|31.59|32.31|32.72|32.87|32.57|31.03|31.74|31.48|31.1|31.52|31.4|31.71|32.61|33.02|33.06|32.53|33.06|33.88|33.51|33.88|34.18
03642|17654|/equities/intexa-sa|CACALL|||||||||||2.9|||2.9||||||||||||||||||||||||||2.46||||||||2.4|||||2.4||||||||||||||||||||||2.42||||||||||||||2.42|||2.42|||||||||2.92|||2.92||||||||||||||||||||2.44|2.92||||||||||||||||||||||2.46|||||||||||||2.9||2.9||||||||||||||||||||||||||2.44|||3||||||||||||||||||||||||||||||||||||||3||||||||||||||||3|||||||
03643|996538|/equities/inventiva-sa|CACALL|3.23|3.24|3.21|3.315|3.375|3.33|3.34|3.255|3.305|3.35|3.355|3.425|3.4|3.5|3.51|3.545|3.55|3.57|3.55|3.54|3.75|3.64|3.54|3.405|3.35|3.24|3.465|3.59|3.58|3.7|3.59|3.575|3.69|3.75|3.775|3.805|3.62|3.48|3.52|3.7|3.65|3.7|3.605|3.64|3.635|3.81|3.715|3.85|4.075|4.13|4.02|4.17|3.96|3.74|3.86|3.21|3.01|3.15|3.36|3.33|3.37|3.45|3.27|3.31|2.68|2.66|2.545|2.5|2.56|2.62|2.815|2.74|2.415|2.205|2.175|2.235|2.325|2.3|2.275|2.28|2.32|2.41|2.22|2.155|2.125|2.185||2.11|2.025|1.88|2.165|2.35|2.31|2.37|2.325|2.36|2.4|2.46|2.555|2.68|2.745|||2.78|2.895|3.01|3.01|3.08|2.985|3.21|3.38|3.515|3.54|3.615|3.62|3.67|3.7|3.805|3.77|3.765|3.97|4.09|4.235|4.235|4.475|4.55|4.545|4.56|4.65|4.65|4.555|4.755|4.81|5.1|5.1|5.45|5.44|5.44|5.45|5.57|5.6|5.46|5.6|5.61|5.75|5.9|5.85|5.79|5.7|5.6|5.39|5.43|5.5|5.65|5.61|5.67|5.65|5.45|5.5|5.51|5.62|5.36|5.1|4.965|4.88|4.8|4.675|4.7|4.775|4.76|4.805|4.49|4.445|4.405|4.4|4.415||4.395|4.28|4.27|4.25|4.015|4.01|4.035|4.175|4.06|4.03|4.075|4.075|4.1|4.23|4.165|4.14|4.155|4.13|4.2|4|3.945|3.94|3.885|3.85|4.06|4.19|4.285|4.16|4.2|4.35|4.065|4.08|4.205|4.18|4.275|4.44|4.445|4.645|4.61|4.5|5.7|6|5.56|5.55|5.85|5.9|5.9|5.9|6|6|5.33|5.16|5.6|5.85|6.11|4.23|3.865|3.7|3.72|3.655|3.5|3.675|3.9|3.98|3.98|4.05|4.525|3.985|3.98|3.985|4.085|4.04|4|4.09|4.2
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH|119|118.3|117.5|116.9|116.2|116|114.4|115.6|118.1|121.4|121.1|121|120.7|120.9|120|116.2|113.9|113.7|111.7|113.7|114.5|112.5|113.5|110.4|109.6|109.8|110.6|110.4|111.1|111|109.1|109.4|109.8|109.5|108.3|108.4|107|108.3|108.4|110.2|109.8|109.7|109.7|108.9|103.8|103.1|107.5|106.2|104.4|107.4|108.2|110.3|110.9|110.1|110.5|110.3|110.8|110.8|109.8|110.9|112|110.8|109.6|108.9|106.7|107.5|110|110.6|111.1|111.3|111.9|113.7|112.7|112.5|110.6|110.9|112.4|112.4|111.3|110.1|110.8|112.1|111|110.9|110.1|108.4||106.5|106.4|105.6|106.7|105.2|105.8|105.1|104.9|105.1|104.6|105.6|106.2|105|105.2|||103.6|101.6|101.6|99.9|101.3|102.7|102|103|103.1|103.3|103.9|104.1|104.9|103.5|103.6|105|104.4|107|106.5|107.9|107.6|107.4|108.8|108.7|109.1|106.6|106.2|107.2|107.4|108|108.3|109.5|105.1|106|106.2|106.5|104.6|104.5|104|103.8|97.95|98.05|97.05|97.7|97.1|96.35|96|94.85|96.5|96.2|99.2|97.65|97.5|99.95|101.7|103.5|101.6|103.4|102.1|100|101.7|102.7|101.5|99.9|100.2|98.75|103.4|101|100.1|99.8|96.8|96.5|96.4||98|98.35|97.95|97.6|96.65|97.05|98.35|99.3|99.05|100.2|99.6|106.7|108|107.6|107.3|107.4|106.3|107.2|108.1|108|109.4|107.5|108.7|108.7|104.7|102.4|100.3|101.8|101.4|102.2|101.8|104.7|101.2|99.85|100.6|101.7|101.5|101.8|101.5|99.85|97.2|93.25|96.95|97.2|102.2|100.6|102.2|103.1|105|102.5|102.2|99.4|100.6|99|100|98.5|98.25|98.45|96.9|93.65|93.4|91.45|91.45|92.65|91.85|92.65|93.3|96.4|96.5|97.75|98.95|100.9|101.7|102.8|100
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP|45.06|44.84|44.56|44.66|44.54|44.7|44.42|44.22|44.52|45.16|45.58|45.26|45.36|45.3|45.38|45.38|46.02|45.54|44.56|44|44.72|44.92|44.16|44.18|40.02|48.48|48.6|49|50.1|50.35|49.32|48.82|49.28|49|48.96|48.78|48.46|48.46|48.44|48.92|49.16|49.18|50.3|50.15|50.05|49.24|49.68|50.45|50.5|51.3|51.15|52.15|51|49.08|47.74|48.24|47.32|47.1|46.62|46.52|45.96|46.22|46.44|46.7|45.38|46.04|46.18|46.02|46.12|46.38|47.46|47.3|47.02|47.04|47.12|47.18|47.76|48.44|48.5|48.58|48.46|49.12|48.38|48.26|48.62|49.02||48.98|48.8|48.6|48.88|47.16|46.6|54.6|55.15|55.3|55|55.05|55|54.8|55.15|||55.65|55.95|56.5|56.65|57.1|57.4|56.6|56.3|56.1|55.3|57.3|57.6|57.2|54.9|55.8|55.5|55.2|55.6|55.7|57.7|59|59.6|59.8|60.3|60.2|59.2|58.1|58|56.4|57|56.3|54.9|56.3|57|57.4|57.1|61.3|61.1|60.6|60.4|61.4|60.8|60.7|60.5|60.8|60.3|59.4|58.7|59|59.2|59.1|59.5|59.7|59.6|59.2|60.8|60.8|60.8|60|59.3|57.9|57.3|56.8|58.1|59.6|59.2|59|58.8|58.4|58.3|57.9|57.6|57.6||56.6|57.1|56.5|55.9|56.3|55.7|56|55.3|54.1|53.7|54|54.4|54.2|54.2|54.3|54.7|54.1|53.7|53.6|53.7|53.5|52.6|52.1|52.4|52.5|52.3|52|51.8|52.3|51.5|50.1|49.6|50|48.8|47.9|47.65|46.95|47.15|48.5|48.3|47|48.65|49.65|49.9|48.3|48.75|48.5|49.55|49|47.85|47.4|45.95|46.05|46.35|46.3|46.6|46.4|46.5|46.55|44.95|44.9|44.7|44.65|44.95|44.65|44.65|44.65|44.45|45|44.8|44.95|45.35|45.6|46.75|47.05
03646|17800|/equities/itesoft|CACALL|3.6||||3.6|3.56|3.56||3.6|||||3.74|3.74|3.48|3.76||3.5||||||||3.44|3.66||||3.7||3.7|||||||3.6|3.68|3.42|||3.38|||3.76||3.76|3.66|3.7|3.68|3.78||||3.6|3.86||3.54||||3.82|3.42|||3.5||3.88||||||3.66|||||3.66|||3.96|||||||||3.84||3.88|||3.88||||3.46|||3.76|3.76|||3.78|||3.76|||3.98|3.65|3.6|3.9||3.8|3.6|3.8|3.8|3.36||||3.95|||3.94||||3.65|3.65||||3.61||||3.95|3.6||3.81||3.81||3.95|3.8|3.55||3.75|3.95|3.75||3.88||3.47||||3.8||||||||||||3.85||||3.85|3.85||3.85||||3.95|3.85|3.85||3.77|3.69|3.46|||3.46|||||3.46|3.44||3.54||3.54||||||||3.6||||||3.51|||||3.92|||||3.92|||3.92||3.5|3.65|3.74||3.93|||||3.74|3.74|||4.05|
03647|17802|/equities/jacques-bogart|CACALL|7.4|7.46|7.46|7.5|7.48|7.58|7.56|7.46|7.46|7.42|7.42|7.54|7.56|7.64|7.66|7.74|7.7|7.78|7.7|7.8|7.8|7.82|7.82|7.82|7.8|7.86|7.7|7.76|7.76|7.88|7.86|7.88|7.78|7.64|7.52|7.7|7.54|7.54|7.58|7.64|7.62|7.56|7.64|7.68|7.62|7.64|7.7|7.64|7.68|7.66|7.7|7.68|7.7|7.72|7.72|7.72|7.78|7.7|7.7|7.72|7.7|7.8|7.66|7.64|7.72|7.9|7.66|7.66|7.7|7.62|7.72|7.72|7.7|7.88|7.8|7.7|7.72|7.64|7.66|7.72|7.54|7.68|7.72|7.78|7.72|7.66||7.84||7.64|7.58|7.54|7.58|7.74|7.74|7.74|7.74|7.84|7.78|7.8|7.78|||7.8|7.8|7.76|7.74|7.76|7.74|7.76|7.76|7.8|7.8|7.8|7.92|7.84|7.84|7.84|7.86|7.84|7.8|7.8|7.96|8|7.96|8|7.96|8|8|7.92|7.9|7.9|7.92|8.1|7.9|8.12|8|7.96|8|8.1|8.24|8|8.04|8.2|8.18|8.14|8.04|7.74|7.7|7.7|7.84|7.92|7.98|8|8|8.06|8|7.98|7.8|8.7|8.84|8.84|8.88|8.88|8.94|8.96|8.96|8.92|8.96|8.92|8.78|9.06|9.26|9.24|9.26|9.28||9.3|9.44|9.26|9.3|9.3|9.4|9.4|9.28|9.34|9.24|9.24|9.32|9.48|9.44|9.48|9.4|9.44|9.6|9.52|9.54|9.5|9.64|9.52|9.46|9.84|10|9.98|9.68|9.66|9.5|9.54|9.54|9.48|9.32|9.34|9.18|9.3|9.32|9.22|9.22|9.22|9.4|9.48|9.18|9.04|9.5|9.52|9.52|9.42|9.42|9.4|9.4|9.6|9.86|9.5|9.4|9.48|9.32|9.5|9.3|9.86|10.35|10.15|10.2|10.2|10.15|10.25|10.55|10.25|10.45|10.4|10.35||10.75|10.55
03648|14169|/equities/jacquet-metal|CACALL|18|18.08|17.96|18|18.22|18.14|18.12|17.98|17.84|17.86|17.86|17.9|18|17.88|17.9|17.92|17.48|17.32|17.3|17.4|17.68|17.96|18.12|17.96|17.96|17.96|17.72|17.92|17.96|18.02|17.96|17.82|17.96|17.96|17.98|17.86|17.56|17.5|17.8|18.2|19.06|19.02|18.94|18.56|18.18|17.92|17.98|18.26|18.52|18.84|19.02|19.1|19|18.92|19.3|19.42|19.22|19.5|19.3|19.02|19.06|19|18.56|18.2|18.26|18.42|18.62|18.34|18.4|18.26|18.66|18.9|19.08|18.8|18.32|18.38|18.32|17.9|17.5|18.34|18.14|18.22|17.76|17.84|17.86|17.68||17.48|17.36|17.28|17.28|17.66|17.8|17.92|17.98|18.14|17.6|17.64|17.6|17.24|17.12|||16.92|16.94|17.66|17.9|17.88|17.86|17.8|17.66|17.4|17.36|17.84|18.18|18.3|17.86|18.46|18.06|17.44|17.78|17.62|17.62|18.54|18.6|18.64|18.88|18.9|19|19.08|19|18.82|18.62|18.4|18.4|18.72|18.62|18.3|18.24|18.12|18.08|18|17.86|18.3|17.8|17.58|17.46|17.7|17.4|17.4|17.16|17.26|17.12|17.04|17.1|17.26|17.48|17.4|17.3|17.72|17.68|17.5|17.42|17.26|17.5|17.46|17.96|17.52|17.54|17.54|17.22|16.84|16.48|16.1|16.08|16.16||15.82|15.96|15.8|15.44|15.64|15.64|15.92|16.34|16.14|16.22|16.66|16.52|16.26|16.28|16.32|16.28|15.96|16.08|16.34|16.32|16.28|16.06|16.04|16.18|16.14|15.84|15.46|15.34|15.94|16.1|15.94|15.94|15.98|16.02|15.28|14.92|14.88|15.12|15.44|15.46|15.4|15.5|15.62|15.4|14.74|14.58|14.74|14.7|14.52|14.2|13.92|13.76|13.7|14.1|14.08|13.8|13.32|13.46|13.52|12.66|12.48|12.58|12.4|12.62|12.44|12.64|13.06|13.46|13.42|13.4|13.7|13.86|14.02|14.14|14.44
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP|16.87|16.63|16.63|16.2|16.14|16.27|16.32|16.1|16.18|16.39|16.66|16.71|16.88|17.12|17.02|17.04|17.16|16.85|16.28|16.35|16.7|16.79|16.57|16.48|16.2|16.34|16.49|17.16|17.27|17.5|17.32|17.28|17.28|17.41|17.16|17.13|16.81|16.66|16.61|17.05|18.07|18.04|17.98|17.82|17.66|17.62|17.76|18.02|17.94|18.44|18.64|18.96|18.9|18.98|19.13|19.14|18.98|18.92|19.08|18.92|18.65|18.64|19|18.86|18|18.07|18.12|18.01|17.87|18.05|18.62|18.74|18.72|18.63|18.21|18.21|18.32|17.84|18.83|19|19.09|19.34|19.12|19|19.68|19.82||19.65|19.7|19.54|19.54|20.16|20.14|20.12|20.2|20.02|19.78|19.72|19.64|19.44|19.4|||19.02|19.09|19.45|19.27|19.18|19.25|18.95|18.77|19.2|19.13|19.5|19.67|19.83|19.05|19.11|18.8|18.58|18.98|17.97|18.24|18.82|22.44|22.48|22.52|21.96|21.72|21.74|21.62|21.34|21.3|21.04|20.62|21.18|21.34|21.3|21.54|21.4|21.68|21.54|21.5|21.86|21.72|21.58|21.42|21.42|21.12|20.74|20.38|20.54|21.68|21.1|21.2|21.18|20.94|20.6|20.28|20.22|20.16|20.58|20.38|19.83|19.18|18.55|19.03|18.27|17.98|17.76|17.4|17.58|17.72|17.58|17.62|17.52||17.39|17.36|17.33|17.18|17.03|17.14|17.44|17.4|17.48|17.2|17.36|17.46|17.31|17.36|17.64|17.54|17.34|17.01|16.98|17.01|17.13|17.02|16.89|16.94|17.26|16.98|17.24|16.98|16.99|16.4|15.81|15.54|15.4|15.16|14.43|13.73|12.74|12.94|12.84|12.49|12.21|12.41|12.45|12.15|12.23|12.25|12.63|12.9|12.96|12.56|12.66|12.22|11.96|11.99|11.84|12.12|12.17|12.1|12.31|11.79|11.7|11.42|11.6|11.96|12.02|12.17|12.51|12.65|12.8|12.78|12.67|12.71|12.65|13.15|13.42
03650|7096|/equities/kaufman-broad|CACALL|25.45|25|24.65|24.7|24.95|24.45|24.45|24.35|25.05|25.25|25.15|25.15|25.35|25.4|25.2|25.05|25|24.95|24.9|24.65|25|24.95|24.85|24.8|24.5|24.15|23.7|23.6|23.7|23.45|22.05|22.05|22.9|24.4|23.7|24.2|24.3|24.5|25.3|27.15|27.15|27.05|27|26.85|26|25.85|25.85|25.9|26.75|26.95|26.85|26.65|27.05|27.55|27.6|26.95|26.7|26.75|26.5|26.2|26.05|26.3|25.95|25.65|25.3|25.8|26.7|26.3|26.55|26.5|26.85|27.1|27.4|27.25|26.95|26.6|26.4|27.1|26.85|26.3|26.55|28.9|28.45|28.35|28.85|29.25||28.8|28.5|28.5|28.2|28.2|28.45|28.65|29.15|30.05|29.2|27.6|27|27.15|27.1|||26.8|27.1|27.35|27.25|27.15|26.9|25.8|25.35|25.7|25.45|25.8|25.85|26.3|24.95|25.15|25.6|25.35|26.4|26.2|26.75|27.55|27.5|27.7|28|28.5|28.25|28.35|28.85|29.1|28.8|28.75|28.6|28.9|28.85|28.35|28.45|28.4|28.25|27.95|28|28.15|27.5|27.05|27.4|27.6|28|27.45|27.75|28.55|28.9|29.1|29|29|29.2|29.15|29.05|29.5|29.2|30.1|29.8|29.55|29.05|28.95|29.3|28.7|28.4|28.1|27.5|27.35|27.4|26.95|26.45|26.35||26.1|25.65|25.25|24.9|25.5|25.4|25.45|26.05|26.15|26.25|27.55|27.05|27.35|26.9|26.95|26.35|25.7|25.2|24.85|24.55|24.75|24.05|23.4|23.7|23.75|23.9|24.65|24.6|25.05|25.15|25.55|24.6|24.7|25.05|25|24.1|23.85|24.25|24.35|24.1|24.25|24.5|23.75|23.35|23.15|22.6|23.1|21.25|21.85|21.4|21.05|20.1|20.5|21.35|21.9|22.15|22.4|22.05|20.45|19.78|19.3|18.8|18.3|18.34|18.12|18.38|20.2|20.5|21|21.4|21.4|21.65|21.75|22.1|22
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE|24.04|23.48|23.5|23.52|23.51|23.38|23.29|23.39|23.59|23.73|23.37|23.75|23.78|24.06|23.87|23.54|23.35|23.52|23.65|23.92|23.8|23.95|23.78|23.89|23.65|23.83|23.95|23.89|23.84|23.88|23.64|23.76|23.82|23.82|23.44|22.6|22.3|22.2|23.01|23.39|23.26|22.75|22.71|22.42|22.22|21.92|21.52|21.7|21.91|22.04|22.13|22.14|22.05|22.1|22.06|21.87|22.17|22.38|22.31|22.02|21.71|22.06|21.45|20.98|20.89|21.03|20.94|20.85|21.05|21.04|20.92|20.81|20.71|20.72|20.72|21.11|21.1|21.06|21.37|21.45|21.47|22.01|21.82|21.54|22.21|22.22||22.53|22.11|21.65|21.36|21.81|21.62|21.66|21.45|21.88|21.51|21.37|21.34|20.93|20.87|||20.44|20.32|21.04|20.87|20.55|20.36|19.565|19.33|20.39|20.07|20.8|21.65|23|21.81|22.28|22.49|22.66|23.25|22.44|22.95|23.4|23.87|24.25|23.94|23.46|23.06|23.34|23.57|23.34|23.22|22.75|22.59|23.08|23.47|23.36|23.17|23.85|23.95|23.66|23.68|24.31|23.91|23.81|24.12|24.51|23.38|22.85|23.22|23.31|23.32|22.85|22.64|23.3|22.8|22.54|22.05|22.27|22.11|22.51|22.52|22.42|21.92|21.87|22.28|21.99|22.25|22.11|21.93|21.7|21.52|21.61|21.7|21.68||21.51|21.61|21.14|20.8|21.54|21.08|22.25|22.18|21.72|21.47|22.08|21.77|21.95|22.15|21.98|21.8|21.92|21.51|22.01|21.87|22.25|22.02|21.98|22.13|22.12|21.64|21.73|22.05|22.28|22.2|22.5|20.49|20.21|20.46|20.46|20.07|19.55|20.04|20.12|20.13|20|19.755|19.46|18.88|18.36|18.16|18.535|18.615|18.515|18.06|17.875|17.43|17.22|17.4|17.41|17.525|17.515|17.5|18.26|17.66|17.34|17|16.435|17.28|17.09|17.575|18.275|18.46|18.56|19.385|19.79|19.92|20.06|20.31|20.44
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP|6.045|5.965|5.92|5.85|5.76|5.765|5.445|5.41|5.4|5.82|6.36|6.46|6.585|6.575|6.56|6.63|6.66|6.615|6.465|6.545|6.72|6.935|6.5|6.4|6.295|6.265|6.335|6.325|6.35|6.4|6.28|6.33|6.45|6.425|6.4|6.255|6.285|6.27|6.32|6.365|6.645|6.625|6.64|6.78|6.63|6.61|6.55|6.56|6.8|6.7|7.26|7.35|7.6|7.445|7.26|7.275|7.26|7.28|7.27|7.235|7.32|7.35|7.225|6.965|7.255|7.355|7.385|7.365|7.55|7.53|7.625|7.53|7.655|7.615|7.665|7.8|7.68|7.6|7.73|7.65|7.505|7.57|7.515|7.45|7.3|7.45||7.65|7.37|7.285|6.94|7.165|7.1|7.265|7.305|7.34|7.175|7.12|6.83|6.95|6.965|||6.675|6.655|6.775|6.925|6.75|6.625|6.26|6.295|6.52|6.67|6.96|7.05|7.08|6.825|6.85|6.72|6.83|7.195|7.075|7.315|7.39|7.4|7.53|7.47|7.315|7.21|7.325|7.41|7.02|7.17|7.55|7.35|9.355|9.335|9.08|9.255|9.225|9.27|9.04|9.07|9|8.9|8.725|8.655|8.865|9.445|9.38|9.415|9.52|9.51|9.54|9.4|9.6|9.885|9.805|9.775|10.15|10.18|10.22|10.12|10.07|10.4|10.44|10.44|10.16|10.32|10.38|10.02|10.15|9.79|9.455|9.235|9.09||8.92|8.76|8.73|8.435|8.645|8.615|8.855|9.06|9.015|9.095|9.3|9.2|9.345|9.515|9.78|9.355|9.6|9.58|9.855|10|9.91|9.935|9.58|9.585|9.845|10.33|10.43|10.56|10.79|10.72|10.59|9.98|10.12|10.25|9.825|9.605|9.54|9.675|9.57|8.445|8.685|10.31|10.07|10.58|10.4|10.59|10.5|10.73|10.54|10.07|9.825|9.58|9.59|9.775|9.915|10.02|10.32|10.3|10.55|10.08|10.06|9.955|10.68|11.09|11.06|11|11.1|11.11|11.13|11.19|11.35|11.49|11.31|11.69|11.93
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH|32.84|32.66|32.34|32.58|32.48|32.3|32.24|32.12|32.52|32.84|33.12|33.1|33.36|33.68|33.34|33.08|33.52|33.4|33.78|34.22|34.4|33.9|33.46|35.32|34.88|34.96|35.26|35.1|34.96|35.24|35.06|35.36|35.56|35.5|34.88|34.94|34.66|34.6|34.82|35.62|36.08|36|35.74|35.6|35.3|35.2|35.16|35.32|35.16|35.82|35.96|36.16|36.74|36.52|36.92|36.6|36.5|36.26|35.8|35.92|36.1|36.26|36.3|36.24|35.92|36.54|37.14|36.8|36.54|36.68|37.74|37.64|37.14|37.18|37.2|37.16|37.1|37.28|37.48|37.42|37.38|37.46|37.32|38.52|38.46|38.42||38.48|38.6|38.62|38.66|38.64|38.42|38.38|39.12|39.4|39.04|38.84|38.6|38|38.5|||38.16|37.88|37.92|37.92|38.26|37.9|37.38|37.02|37.05|36.62|37.39|37.51|37.19|35.96|36.34|35.55|35.11|35.87|35.6|36.61|37.02|36.89|37.32|37.09|37.16|36.97|37.13|36.7|36.8|36.63|37.33|37.25|36.93|37.35|36.89|36.56|36.25|38.09|37.7|37.41|38.59|38.8|38.83|39.05|39.24|39.17|39.15|38.35|40.3|40.45|40.37|40.22|39.98|39.72|39.54|39.36|39.56|39.25|39.5|39.44|39.25|39.16|39.17|38.91|38.45|38.51|38.4|38.09|37.77|37.51|37.41|37.45|37.8||37.6|37.8|38.08|37.51|37.84|37.93|38.51|38.47|38.78|38.44|38.33|38.04|38.06|37.83|37.89|37.84|37.66|37.31|37.26|37.26|37.26|37.16|36.76|36.43|35.8|35.39|35.18|35.38|35.74|35.56|35.75|34.42|34.46|34.33|34.05|33.51|33.16|33.45|33.24|32.27|31.43|31.99|32.02|31.9|31.52|31.45|31.53|31.47|31.99|30.95|30.73|29.83|29.8|29.93|30.32|30.61|31.01|30.95|30.63|29.94|30.02|29.85|30.01|29.95|29.62|29.4|30.28|31.27|31.5|31.23|31.6|32.21|32|32.46|32.75
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL|41.55|42.4|42.6|42.8|42.85|43.25|42.5|42.45|43|43.1|43.6|44.55|44.25|44.35|41.8|41.55|42.2|43|42.15|42.45|43.2|44.55|39|39.2|38.9|38.75|39.05|39.2|41.6|42|41.9|42.1|42.2|43.2|44.25|44.75|44.2|43.65|44.25|43.65|45.7|48.6|47.75|46.75|47.1|46.25|48.45|49|48.05|48.25|48.5|47.35|46.85|46.25|46.2|45.85|44.85|41.95|42.05|41.65|41.6|42.35|41.8|41.5|41.05|41|41.55|41.65|42|41.8|41.3|39|37.15|37.6|36.9|36.25|35.4|34.85|34.6|35.5|35.1|35.2|35.35|33.35|33.6|34.6||34.5|33.65|33.65|35.75|36.1|36.05|37.05|37.3|37.7|38|38.15|38.85|39.3|41|||39.45|38.7|38.85|37.6|36.6|36.7|36.05|36.7|36.6|37.9|36.8|37.3|38|35.5|36.3|37.05|38.45|39.55|38.8|39.45|40.1|40.2|40.55|40.55|41|42.3|42|42.55|42.7|42.5|43.05|43.05|43.05|43.25|43.5|43.6|43|43|44|44.05|44.05|43.5|43.2|42.95|44.7|44.65|44.8|45|44.95|43.7|42.5|43.95|46.25|44|42.55|41.45|42|41.95|40|40.1|39.5|37.05|38.5|36.55|35.55|35.3|36.1|37.75|39.3|38.8|37.1|36.85|38||37.35|37.6|37.7|37|37.5|38.5|38.5|37.9|37.4|36.7|37.9|39|39.05|40|40.6|41.1|42.15|42.1|42.2|41.95|42.2|41.8|41.75|39.85|39.2|38.55|42.2|42.65|43.95|44.5|44.55|44|43.8|48.05|48.3|48.05|47.6|48.05|50.2|49.85|49.75|51.7|50.4|50.3|52.4|51.1|48.2|48.4|49.35|48.5|48.3|46.5|44.15|43.05|45.6|46.5|46.15|46.1|47.25|46.15|45.55|45.3|45.5|45.2|45.3|45|49.25|51|51.2|49.55|55.1|55.3|55.5|55.9|58.3
03655|17809|/equities/lacroix|CACALL|38.4|36.7|36|37.8|37.2|37.2|37.3|37|37.5|37|37|38|37.2|36.9|36.5|37.5|37.2|36.8|36.6|36.1|36.4|36.3|34.2|37|37.4|37.9|37.9|37.4|37.4|37.5|37.5|37|37.2|37|36.9|36.7|36.4|36|36|37.3|36.7|36.6|36.6|36.6|36.3|36|35.8|35.5|34.8|34.4|34.4|34.2|33.5|33.2|33.2|33.1|33.3|33.3|33.4|33.4|33.4|33.6|33|32.8|32.5|32.7|32.5|32.7|32.8|32.7|32.9|33|33.1|32.6|33.4|33.6|33.7|33.9|33.9|32.5|32.2|31.9|31.2|31.3|30.1|30||30.4|31|31.1|31.3|31.4|31.1|31.1|30.8|30.6|29.7|29.3|29.2|29.6|29.7|||30|30.3|30.8|31|30.6|30|30.5|30.5|30|30.1|30.5|31.3|30.2|29.1|30|29.3|29.1|29.3|28.4|31|31.3|31.3|32.5|32.4|32|31.6|31.6|31.4|31.2|30.8|31|30.6|30.4|31|32.1|32.4|32.5|32.5|32.5|32.1|32.1|30.8|31|31|31|30.9|30.5|30|29.1|28.9|28.4|28.8|28.7|28.5|27.8|27.8|28|27.5|27.6|27.6|27.7|27.6|28.1|28.4|28.1|27|26.9|26.8|26.6|26.7|26.7|26.6|26.6||26.9|26.8|26.6|26.8|26.7|26.6|26.4|26.6|26.6|26.7|27|27|27.5|28|28|27.7|27.4|27|27.1|26.5|25.7|26.1|25.9|25.8|26|26.1|25.9|25.6|26|26.3|26.5|26|25.5|24.3|23.6|23.6|23.8|23.7|23.1|23|22.8|23.2|23.4|23.2|24.1|25.2|25.4|26.1|26.4|26.1|26.6|27.2|28.8|29|29|28.6|29|29|29|27.3|25.9|28.5|29.4|29.1|29|28.6|29.5|30|30.2|30.6|30|30.6|30|30.7|31.7
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP|21.6|21.6|21.65|21.6|21.6|21.65|21.55|21.5|21.8|21.9|21.75|21.6|21.4|20.75|20.6|20.35|20.2|20|20|20.05|20.4|20.85|20.9|20.7|20.8|21.35|21.15|21.2|21.45|21.3|21.05|21.25|21.4|21.35|21.2|21.15|20.85|20.9|21.1|21.45|21.6|21.3|21.3|21.3|21.05|20.9|21.05|21.35|21.25|21.2|21.2|21.25|21.55|21.3|21.8|21.8|21.95|21.05|20.95|20.9|20.95|20.95|21.25|20.9|20.95|20.9|20.7|20.65|21|21.5|21.8|22.1|22.1|22|22.15|22.1|21.75|21.65|21.65|21.65|21.75|21.7|21.75|21.4|21.4|21.55||21.1|20.85|20.6|20.55|21.25|21.85|21.6|21.75|23.35|23|22.85|22|21.7|21.2|||20.95|20.9|20.8|20.4|20.34|19.96|19.73|19.7|19.96|19.85|20.34|20.4|19.93|19.52|19.53|19.5|19.94|20.08|19.52|20.02|20.66|20.32|20.9|20.9|21.06|20.32|21.26|21.2|21.12|21.04|21.58|21.56|21.64|21.5|21.5|21.16|20.26|20.26|20.04|20.14|20.18|20.4|20.22|20.4|20.4|20.44|20.34|20.12|20|21|21.04|21|20.94|20.78|20.46|20|20.62|20.52|20.5|20.46|20.56|20.38|20.36|20.18|19.99|20.48|20.5|20.56|20.44|19.91|19.83|19.53|19.4||19.31|19.34|18.96|18.91|18.9|18.82|19.94|19.85|20.02|19.9|20|19.96|19.83|19.72|19.64|19.58|19.21|19.2|19.02|19.04|18.95|19.11|18.99|18.9|18.96|18.9|18.75|18.9|18.8|18.72|18.49|17.96|17.78|17.55|17.53|17.26|16.88|17.08|17.65|17.16|17.1|17.2|17.29|16.91|16.48|16.45|16.47|16.5|16.18|15.69|15.74|15.74|15.59|15.65|15.65|15.65|15.25|15.04|15.4|15.16|14.82|14.41|14.53|14.6|14.9|15.14|15.02|14.94|14.75|14.51|13.43|15.05|15.01|15.45|15.5
03657|7150|/equities/latecoere|CACALL|1.14|1.135|1.135|1.06|1.06|1.04|1.105|1.17|1.155|1.22|1.16|1.23|1.115|1.17|1.1|1.17|1.115|1.1|1.1|1.09|0.986|1.105|1.82|1.825|1.89|1.865|1.87|1.87|1.86|1.855|1.83|1.815|1.89|1.9|1.95|1.945|1.915|1.95|1.98|1.925|1.905|1.905|1.9|1.92|1.945|1.92|1.93|1.98|1.96|1.93|1.99|1.89|2.29|2.28|2.25|2.37|2.38|2.38|2.31|2.32|2.35|2.37|2.33|2.35|2.35|2.35|2.33|2.26|2.25|2.25|2.23|2.3|2.33|2.27|2.26|2.3|2.38|2.21|2.18|2.26|2.18|2.18|2.13|2.07|2.01|2.02||2.01|1.99|1.99|2.04|2.11|2.12|2.1|2.02|2.05|2.15|2.2|2.19|2.22|2.13|||2.2|2.18|2.21|2.15|2.105|2.1|1.98|3|2.9|3.6|3.65|3.71|3.7|3.65|3.735|3.58|3.6|3.8|3.95|4.11|4.43|4.43|4.43|4.32|4.015|3.865|3.63|3.675|3.675|3.71|3.72|3.72|3.795|3.79|3.74|3.715|3.79|3.77|3.8|3.78|3.99|3.97|3.97|3.955|3.96|3.975|3.89|3.9|4.06|4.065|3.955|4.32|4.47|4.48|4.465|4.48|4.5|4.515|4.425|4.33|4.275|4.5|3.945|3.655|3.485|3.46|3.54|3.34|3.27|3.26|3.215|3.18|3.18||3.2|3.24|3.4|3.46|3.56|3.57|3.58|3.62|3.61|3.685|3.565|3.56|3.6|3.65|3.7|3.68|3.75|3.73|3.72|3.6|3.65|3.615|3.75|3.725|3.7|3.72|3.785|3.76|3.8|3.7|3.64|3.615|3.65|3.5|3.5|3.6|3.6|3.64|3.6|3.6|3.605|3.525|3.43|3.5|3.51|3.5|3.505|3.51|3.6|3.56|3.45|3.515|3.51|3.56|3.495|3.7|3.79|3.675|3.66|3.56|3.5|3.5|3.505|3.51|3.6|3.5|3.63|3.7|3.96|4|4.185|4.225|4.21|4.18|4.215
03658|7292|/equities/laurent-perriere|CACALL|122|120.5|121.5|121.5|121.5|121.5|122|120|124.5|124.5|125|124|124.5|124|125|126|127|127.5|125.5|122.5|122|122|123.5|122|120|125|124.5|124.5|125|124.5|120|121|125|124|125|124|124|124|125|126|126|127|128|127|126|126|127.5|128|129|130|128.5|126.5|127|127|127|127|127|127|127.5|128|128|128|129|131.5|133.5|133|133|134|135|134|134|135|135|135.5|138|139|139.5|139.5|139.5|138.5|135|135|128|126|126|125||121|121|119|119|119|123|124|122|122|120|115|112.5|112|112|||113|114|117.5|117|114.5|113|113|114.5|114|112.5|114|117|114.5|110|111|108|112.5|113.5|116|116.5|114.5|120|118.5|118.5|119|117.5|119.5|119.5|120|120|119.5|119|117|120|122|123|122.5|123|122.5|123.5|123|122.5|123|123.5|123.5|123.5|122.5|123|123.5|123.5|124.5|123|122|122|122|122.5|122.5|121|120.5|122.5|124|124|123|121|121|124|122.5|124|129|132|130.5|130|130||131|129|124|123.5|127|120.5|113.5|112|111|110.5|114|109|109.5|105.5|107.5|104.5|102.5|103|102.5|98|98.8|98.4|97|99.8|99|99|99|98.2|98.6|98.2|98.2|97.2|97.2|97.4|97|96|97|99|98.6|97.2|97|97|96|96.6|95.2|98|98|98|97|99.8|98|88|96|96|96.2|96.2|96|96|96|96|96.2|96|96|97.6|95|95.2|96.2|96|95|99|101.5|101|101|100.5|101
03659|7156|/equities/lmabert-dur-chan|CACALL|63.75|64|64.25|64.75|64.75|64.25|64.25|65|65|64.25|64.5|64|64|64|64|64.25|63.5|63.75|63.5|63.25|63.75|63.25|63|64|64|64|64.5|64.5|64.5|64|63|62.5|63|62.5|61.5|59.25|58.25|58.5|58.25|58.25|58.25|57.5|58|57.25|57.75|57.5|57|56.25|57.5|58.25|58.25|58.5|58|58|58|57.5|58.5|59|58.25|59|59|58|59|58.5|59.25|59.25|58.5|57.5|57.25|56.5|57.25|57.25|57|56.75|56.5|56.5|56.75|56.5|54.75|54.25|54.25|54.75|56|55.75|56|56.5||56.75|56|56|56.25|56|56|56.25|56.75|56.75|56.75|57|56.75|57.25|57.25|||56.75|56.75|56.5|56.5|55.75|56|56.5|56.75|57|57|55.5|55|54.25|54.25|54|54.5|56.25|57|56.5|57|56.5|56.25|57|57.25|57|55.5|55.75|55.5|55.5|55.5|55.5|55|54.5|54.5|54.25|54.5|54.25|54|54.25|54|53.75|54.25|54|54.25|54.5|53.5|53.5|53.75|54.25|54.5|54.5|54.5|54.5|54.25|54|53.5|54|54|54.5|54|54|54.25|54|54.5|53.75|53|52.5|52|52|52.25|52.25|52.5|52.5||52.5|52.25|52.5|52.25|51.75|51.75|52|52|52.25|52.25|52|51.5|51.25|50.75|50.75|51|51.75|52|52.25|52.5|51.25|50.25|47.6|48|47.5|46.6|46.5|46.1|46.1|46.1|45.6|46.1|46.4|46|46.8|46.5|46.5|46.5|46.2|46.5|46.4|46|46|45.7|45.7|45.8|45.5|45.8|45.5|45.4|45|44.5|44.2|44|45.9|46.3|47.1|47.1|46.7|46.3|46.2|46.8|47.7|46.5|46.3|46.3|48.3|48.4|48.4|47.6|48.2|48.2|48|48.1|48.3
03660|17814|/equities/lebon|CACALL|94|94|94.4|94.4|93.8|93.6|93.8|93.6|94|94|93.8|96|95.6|95.4|94.4|96|96.2|96.2|96|96.6|96.2|96|96.2|96|96.2|96|96|96|96|96|96|96.6|97.2|96.8|96|96|96.4|96.2|97|97|97|96.2|97.2|98|98|98|96.4|95.8|95.8|95.8|95.8|95|95|95|94.4|94.6|95.6|95.8|96|96|94.8|98|98|99|98.2|98.2|98.2|98|100|99|100|99.4|99.6|99.4|99|98.6|98|98.6|99.4|99|99.4|99.2|99.6|99.8|101|102||102|103|103|103|103.5|103|103|101.5|101.5|103|104|105.5|103|102.5|||98.2|98|100.5|99|101|100|97|97|97|98|97.8|98|99|99|98|98|98|98|98|98|97|97|98|94.8|95|94.6|94|93.6|94.6|97|97.4|98|95.4|97|93.2|93|93|93|93|93.2|92.2|92.2|91.4|91|91|90|90.8|90|90|88.6|88.6|88|88.4|88|87.2|87.2|87.2|86.8|86|85.6|85.6|85.6|85.4|85.4|86.6|87|86|85.6|85|84.8|84.6|85.4|84.6||84.8|84.8|84.4|84.6|84.6|84.6|84.6|84.6|85|84.6|84.6|84.6|84.6|84.6|84.6|84.6|84.6|84.6|84.6|84.6|85|83|82.8|83|82.8|82.8|82.8|83|83.2|83.6|83.8|83.6|83.6|83.4|83.4|83.2|83.6|83.4|83|82|82|82.2|83.4|82.8|82.8|80.4|81.8|80|79.4|79|78|78.4|78.2|78|77.6|77.6|77|77|78.2|75.2|78.6|77|75.8|76.4|76.4|76.8|77.8|77.4|77.6|77.6|77.8|75.4|76|79|79
03661|7211|/equities/lectra|CACALL|28.2|28.3|28.1|28.4|28.35|28|28.05|28|27.85|28.7|28.75|29.1|29.25|29.1|29.05|28.65|28.35|28.55|28.65|28.9|28.65|28.35|26.95|25.7|25.4|26|26.25|26.2|26.75|27.15|27.2|27.95|28.1|27.5|27|26.75|26.75|26.8|26.75|26.85|27.45|27.2|27.05|27.6|27.75|27.65|27.75|27.4|27.25|27.55|28.2|28.45|28.85|28.8|29.5|29.8|28.85|28.45|27.85|27.5|27.45|27.55|27.15|26.3|26.55|27.35|27.15|26.85|27|27.65|28.35|28.5|28.4|27.95|28.25|27.65|27.85|28.15|27.9|27.75|27.15|27.5|28.05|28.4|28.3|28.8||26.85|32.8|33.05|34.1|34.35|33.85|33.95|34.4|34.7|34.7|35|34.65|35.15|35.5|||35.7|35.7|36.05|35.9|36.25|35.9|35.2|35|35.65|35.75|35.7|35.7|35.4|33.65|34.4|34.2|33.8|33.6|32.95|33.8|34.5|34.75|35.05|35.35|35.8|35.1|35.3|35.15|34.8|35.1|35.45|35.1|35.6|35.4|36.8|37.05|37.25|37.55|37.1|36.2|33.15|38.8|38.5|38.65|38.75|38.75|38.3|38.05|38.05|38.6|38.6|38.5|38.9|39.1|39.35|39.6|40.3|40.1|39.75|38.85|38.3|37.75|37.5|36.1|35.4|35.8|35.7|34.45|34.25|35.1|34.4|33.95|34.2||34.15|34.2|33.8|32.95|33.2|33.35|34.2|35.4|35.25|34.7|34.1|33.95|34.05|34.35|34.95|34.9|34.1|33.5|33.25|34.05|34.7|34.5|34.45|33|33.7|32.15|31.8|37.3|37.15|36.15|35.3|33.4|32.85|32.65|32.2|31.8|31.35|32.15|32.05|31.8|31.75|31.9|29.8|29.8|29.3|29|28.55|28.55|28.65|28.15|28.05|27.05|27.25|27.1|27.5|28.25|28.95|29.1|28.6|27.45|26.65|27.15|27.35|28|28.35|28.6|29.3|29.5|29.05|28.9|29.45|30.65|30.95|31.55|32.95
03662|7266|/equities/linedata-service|CACALL|50.2|50|51.8|52.2|53|54|54.4|54|54.2|54.8|56.2|56.6|57|57.4|57.4|57.4|57.4|57.2|57.2|57.2|57.2|56.2|59.6|59.4|59.4|59|58.8|58.2|59.2|60.2|60.2|60.2|60|59|57|56.6|54.6|53|52.2|55|56.4|55.4|54.6|54|54.2|53.6|53|52.4|53.4|53.2|52.6|52.2|51.8|51.6|51.4|50.8|50.6|50.8|50.2|50|49.9|49.9|48.4|48.1|47.4|47.1|47.4|47.4|47.4|47.5|46.5|46.3|45.7|46|46|46|46|46.1|45.9|45.8|46|46|45.4|45.3|45.7|45.2||44.8|45|44.6|44.5|44.5|43.4|44.1|44.2|44.1|43.8|43.5|43.5|43.3|44.8|||44.9|44.7|44.6|44.6|44.6|44.6|44.7|44.7|45|45|44.8|44.9|45.2|45.1|45|44.6|45|45|45.7|45.2|45.1|45.2|45.4|45.2|45|45.7|45.5|45.5|46.2|46.5|46.8|46.8|46.7|46.5|47|48.1|48.1|48.1|47.8|49|49.4|48|48.4|49.3|48.3|48.3|48.3|48.3|48.5|48.8|48.7|48|47.6|47.4|47.3|47.3|47.3|46.8|46.9|46.8|46.3|45.9|45.7|45.6|45.5|45.4|45.8|45.9|46.1|45.3|45|44.4|43.4||43.4|42.6|44.4|45.4|45.4|45.2|45.4|45.5|45.5|45.5|45.5|45.4|45.4|45.2|45.4|45.3|45|44.9|43.5|45.8|46.8|46.1|45.7|45.6|45.5|45.6|45.5|45.3|45.3|45.3|45.5|45.2|45|46.2|46.1|46.3|45.8|46.4|44.7|47|46.1|44.2|42.3||34.2|33.8|33.5|34|34.1|34|35.8|35.8|35.8|36.4|37.7|36.2|36.2|35.9|34|34.3|33.9|34.8|35.5|36.1|36.3|36.8|37.3|38|37.7|38.3|38.8|40|40.7|39.8|38.9
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP|21.7|21.75|21.8|21.95|21.8|21.75|21.8|22|22.05|22.1|22.7|22.65|22.75|22.8|22.8|22.6|22.6|23|23.05|22.8|23.05|22.7|22.75|23.5|23.15|23.8|23.8|23.75|23.8|23.9|24.2|24.4|24.7|24.7|24.8|25.1|25.1|24.85|24.9|24.7|24.8|25.55|25.4|25.05|25|25|24.65|24.25|24.3|24.6|24.5|24.6|24.9|24.8|24.6|24.2|24|23.95|23.75|24.35|24.6|24.8|25|24.8|24.7|24.7|25.1|25.1|25.05|25.1|25.35|25.55|25.7|25.8|25.85|25.9|25.9|25.85|25.8|25.75|25.9|25.5|25.85|25.7|25.3|25.4||25|25|25.45|25.35|25.45|25.4|25.1|25.15|25.25|25|25|24.75|24.5|24.5|||24.1|24.05|24.2|24.2|24.2|24.2|24|24|24.2|24.05|24|24.3|24.4|23.9|24.05|24|24|23.8|23.7|24.1|24.5|24.5|24.5|24.6|24.6|24.5|24.7|24.5|24.45|24.5||21.7|21.9|21.9|21.6|21.8|21.15|21.2|21.1|21.05|21.15|21.1|21.5|21.7|21.95|21.35|20.4|20.05|20.1|20.1|20|20.05|20.2|20.05|19.9|19.82|19.9|19.56|19.62|20.05|19.8|19.32|18.46|19.38|19.54|19.54|19.94|19.8|19.5|19.46|19.74|19.22|19.28||18.82|18.66|18.6|18.7|19.1|18.86|19.06|19.04|19.06|19.1|19.2|18.56|18.58|18.7|19.56|20.2|20.1|20.25|19.92|20.5|20.7|20.45|20.65|20.85|20.9|20.75|20.35|20.35|21.25|21.3|21.65|20.95|20.7|20.2|19.96|19.9|19.6|19.9|19.98|19.3|19.22|19.4|19.38|19.2|18.94|17.86|18.32|18.4|18.02|17.86|17.8|17.66|17.72|17.64|17.8|18.04|18.24|18.24|18.02|17.58|17.8|17.32|17.08|17.5|17.3|17.22|17.66|17.7|17.72|17.72|18|18.72|18.82|19.92|20.2
03664|17812|/equities/le-noble-age|CACALL|29.5|29.4|27.85|28.9|29.7|30.9|30.8|30.6|30.6|30|30|29.9|29.75|29.7|29.65|29.4|29.35|28.9|28.7|28.75|28.85|29|28.7|28.25|28.1|28.1|28.75|28.7|28.7|28.15|28.3|27.8|27.9|27.8|27.95|27.95|27|26.65|27.4|28.05|28.55|28.55|28.7|28.15|28.15|28|28.7|29.25|29.5|30.05|30.55|30.75|31.35|31|30.5|30.5|30.45|30.3|29.4|29|29|28|27.8|27.75|27.1|27.8|28.5|28.65|28.55|28.3|29.25|29.2|29.5|29.4|29.3|29.5|30.5|30.7|31|30.8|31|30.8|30.45|30.4|30.7|31.45||30.75|30.7|30.35|30.3|31|30.8|31.3|31.6|31.8|31.5|31.25|31.2|31.15|31|||31.75|31.75|32.3|32.6|32.4|32|31.4|30.25|30.2|30.25|30.1|30.2|30.1|29.8|29.5|29.5|29.5|29.8|29.4|29|29.6|29.2|29|29.2|29.45|29.1|28.9|28.9|29|28.8|28.9|28.6|29.15|29.2|29.1|29.85|29.8|30|30.2|29.95|29.5|29.2|29.1|29.2|30.5|31|30.7|30.9|30.35|29.7|29.95|29.7|29.9|30.15|30.15|30.05|30.25|30.1|30.15|29.5|29.4|29.5|29.3|29.8|30.05|30.25|30.6|29.8|29.7|29.3|28.75|28.4|28.65||28.55|28.4|27.6|27.45|27.4|28.1|28.15|28|27.6|27.45|27.95|27.45|27|27|27.5|26.9|26.25|25.8|26.35|26.5|26.8|26.4|25.75|25.35|26.15|27.95|28.1|28.1|27.65|28.55|28.05|30.1|30|30|29.9|29.25|28.8|29.3|29.5|28.85|28.6|28.85|27.8|28.2|28.05|27.85|27.5|27.55|27.05|25.1|24.8|24.55|24.8|26.3|27|27|27.3|27.45|27.45|28|28.8|28.6|28.65|29.35|29.3|30|29.5|29.35|28.6|28.8|29.35|31.15|29.85|30|29.3
03665|17852|/equities/quantel|CACALL|14.9|14.8|15.3|15.32|15.3|15.16|15.2|15.18|15.22|15.3|15.2|15.2|15.18|15|15|15.28|15.3|15.32|15.3|15.28|15.18|15.16|14.96|14.76|14.8|14.06|13.5|13.48|13.6|13.5|13.78|13.92|14.12|14.32|14.4|14.48|14.4|14.46|14.66|14.56|14.52|14.66|14.6|14.6|14.52|14.54|14.52|14.86|15|14.74|14.4|14.74|14.88|14.34|14.2|14.16|14.16|14.34|14.26|14.54|14.56|14.54|13.52|14.76|14.84|14.76|14.84|14.86|15|15.52|15.7|15.8|15.82|15.9|15.7|14.4|13.6|13.6|13.5|13.42|13.4|13.5|13.32|13.26|13.24|13.32||13.7|13.76|13.9|14.58|14.08|14.06|13.82|13.68|14.14|13.4|13.42|13.38|13.5|13.54|||14.24|14.44|14.26|13.96|14.06|14.6|14.76|14.9|15.02|15.1|15.14|15.42|15.42|15.52|15.52|15.62|15.68|16.52|16.8|16.68|16.6|16.56|16.6|16.8|16.86|16.54|16.56|16.46|16.76|16.84|17|17.8|18.4|18.4|18.46|17.94|17.66|17.7|17.66|17.66|17.84|18.08|18.2|18.24|18.28|18.32|18.18|17.58|18.68|18.6|18.6|18.6|18.62|18.7|18.56|18.68|18.6|18.66|18.64|18.78|18.64|17.3|16.96|16.86|16.84|16.92|16.72|16.82|16.4|16.02|15.72|15.54|16.06||15.86|15.5|15.44|15.46|15.7|15.58|15.68|15.56|15.36|15.26|15.24|15.32|16.08|16.26|16.32|16.46|16.42|16.76|16.78|16.76|16.6|16.3|16.1|16.1|16.22|16.2|16.16|16.18|16.28|16.06|16.02|16.22|16.28|16.18|16.1|16.4|16.34|16.34|16.64|16.68|16.7|16.94|17|17|16.88|17|16.9|17.08|17.14|17.04|17.02|16.84|16.88|16.78|16.72|16.24|16.14|16|14.12|14.26|14.82|15.12|15.22|15.3|15.28|15.28|17.3|17.6|17.72|18.4|18.8|19|19.1|19.26|19.16
03666|996153|/equities/lysogene-sa|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2755|0.272|0.2665|0.264|0.264|0.263|0.2625|0.24||0.232|0.225|0.262|0.2765|0.27|0.2805|0.343|0.361|||||||0.6|0.591|0.589|0.535|0.52|0.511|0.503|0.512|0.532|0.542|0.516|0.4815|0.479|0.4505|0.475|0.471|0.492|0.4855|0.49|0.472|0.48|0.471|0.475|0.4805|0.4565|0.45|0.47|0.485|0.488|0.523|0.52|0.52|0.488|0.535|0.535|0.54|0.54|0.571|0.6|0.59|0.578|0.57|0.57|0.562|0.562|0.56|0.561|0.588|0.586|0.587|0.584|0.584|0.582|0.581|0.6|0.6|0.61|0.62|0.62|0.62|0.622
03667|17829|/equities/mrm|CACALL|22|22.2|22.2|22.4|22|22|22|22|22.2|22.2|22.6|22.6|22.6|23|22|22|21.6|21.6|21.6|21.8|21.6|21.6|21.4|21.4|21.4|21.4|21.4|21.4|21.2|21|20.4|20.8|20.8|21.2|21.2|21.6|21.6|21.6|22.4|22.4|23|22.8|22.2|22.8|22.8|22.8|22.6|22.4|22.8|22.8|22.8|22.6|22.8|23|23|23|23|25.2|25.2|25|25|25|25|25|25|24.6|25|25|25|24.8|24.8|25|25|25|25|25.2|25.2|24.8|24.8|24.6|24.6|24.8|24.8|24.8|24.8|24.8||24.8|24.8|25.2|25|25|24.6|24.6|24.6|24.6|24.8|25.2|25|24.8|25|||25|24.8|24.8|25.4|25|24.98|24.98|24.98|25|25.4|25.4|25.4|25|25|25|25.8|25.75|25.8|25.8|25.8|26|26|26|26.65|26.8|26.8|26|26|26.5|26.5|26.1|26.1|26.7|26.7|26.5|26.75|26.605|26.5|26.5|26.505|26.95|26.8|26.65|26.1|26|26|26|25.76|25.75|25.8|25.75|26.1|26.07|26.07|26.05|26.07|26|25.5|25.3|25.3|25.49|25.02|25|24.995|25|25|25|24.5|23.33|25.8|25.7|25.8|26.2||26.005|26.1|26|26.3|26.3|26.3|26.505|26.5|26.5|26.55|26.315|26.3|26.9||||||26.9|26.6|26.6|26.8|28|28.1|28.8|25.75|25.6|25.6|25.6|25.5|25.6|25.5|25.75|25.5|25.5|25.75|25.75|25|26|25.5|25.9|25.9|25.9|25.9|25.8|25.8|26|25.5|25.5|25|24|24|25|25|26|26|26|25|25|25.295|25|25|25|25.3|25|25.25|26.5|26.5|27|27|27|27|26.505|27|26.005
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP|8.525|8.575|8.53|8.505|8.51|8.38|8.44|9.405|9.52|9.73|9.755|9.5|9.53|9.75|9.655|9.59|9.635|9.615|9.27|9.285|9.31|9.16|8.95|8.6|8.45|8.38|8.28|8.26|8.4|8.425|8.275|8.38|8.44|8.36|8.47|8.415|8.355|8.1|8.025|8.47|8.92|9.015|9.15|8.95|8.75|8.69|8.94|9.12|9.5|10.27|10.15|9.96|9.98|9.95|10.02|9.89|9.695|9.65|9.775|9.61|9.71|9.87|9.675|9.325|9.275|9.275|9.27|9.17|9.32|9.62|9.8|9.65|9.705|9.7|9.725|9.895|9.97|9.595|9.35|9.385|9.52|9.545|9.29|9.165|9.18|9.185||9.34|9.31|9.245|9.395|9.39|9.325|9.42|9.97|9.97|9.7|9.65|9.785|9.53|9.5|||9.585|9.745|9.815|9.91|9.81|9.6|9.46|9.4|9.32|9.275|9.525|9.65|9.725|9.43|9.57|9.525|9.55|9.835|9.99|9.36|9.555|11.1|11.06|11.23|11.43|11.25|11.3|11.07|10.74|10.81|10.92|10.87|11.26|11.28|11.29|11.34|11.23|11.2|11.27|11.24|11.38|11.39|11.37|11.34|11.35|11.2|11.21|11.22|11.19|11.11|11.63|12.33|12.41|12.2|12.01|11.95|12.33|12.61|12.44|12.2|12.95|12.67|12.46|12.52|12.36|12.32|12.22|11.32|11.82|11.71|11.4|11.18|11.25||11.71|11.62|11.2|10.9|10.9|10.92|10.98|11.2|10.97|10.91|11.23|11.17|11.21|11.49|11.72|11.83|11.71|11.5|11.56|11.65|11.71|11.63|11.39|11.24|11.15|11.2|11.03|10.87|10.91|11.05|10.32|10.24|10.4|10.3|10.06|9.83|9.635|9.96|9.995|9.675|9.2|9.48|9.445|9.26|9.225|9.185|9.45|9.435|9.22|8.73|8.655|8.48|8.445|8.115|8.24|8|8.38|8.375|8.45|8|7.9|7.82|8.14|8.115|7.815|8.01|8.835|8.89|8.94|8.725|8.82|9.265|9.405|9.645|9.685
03669|17817|/equities/malts-fco-belges|CACALL||585||580||580||||595|||580|580||590|595|585|585|590|585|600|585|600|590|585||585|585||585|||585|585|585|605|585|585|585|585|580|||570|565|580|600|590|600|600||590|||590|590|595|580|570|585||595|600|||600|||595|590|600|||585|590||600|600|600|595|610|610||610|610||615|610|615|615|||||635|605|625|625|625|625|||600|600|605|630|630|630||620|615|630|625|635|615|630||635||||630||||640||635|640|605|635|635|635|620|600|610|640|620|615|645|650||650||650|650|650|645|640|645|640|645|650|650|645|610||610|610|620|630|605|615|605|615|600|590|560|560|545||535|545||550||555||560|550||550||545|520|545|535|525|535|535|520|490|525|525|520|500|500|500|500|510|515||515|515|515|490|515|515|505||525|525||515|525|525|525|520|525|525|520|530|545|540|535|535|540|520|500||530|530|550|505|505|480|484|490||510|486|486|505|500|500|510||510|510|510|510
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP|23.65|23.35|22.5|23.05|23.75|23.6|23.95|24.05|24.75|24.85|25|25.7|25.55|25.7|25.7|25.75|25.9|25.65|25.45|24.6|25.1|25.6|24.15|24.55|23.55|24.7|24.8|24.8|24.7|24.7|24.4|24.4|24.35|24.7|24.3|23.65|23.5|23.35|23.75|24.55|24.15|24.4|24.3|24.05|23.85|23.2|22.95|23.3|23.15|23|22.35|22.7|22.8|22.9|23.1|22.35|21.9|21.9|21.9|21.65|21.65|21.65|21.25|21.2|21.3|21.55|21.85|22.2|21.95|22.1|22.55|22.4|22|22|22.05|21.95|21.9|22.1|22.85|22.85|22.95|23.1|23.05|22.85|22.7|22.35||22.15|22.2|21.55|21.2|21.3|21.75|21.8|21.85|21.7|21.75|21.75|21.85|21.7|21.45|||20.55|20.45|21.05|21.2|21.5|21.5|20.7|20.65|21.2|21.25|22.15|22.2|22.05|21.05|21.4|21.8|22.1|22.15|22.25|23.35|24|24.5|24.75|24.65|25|26.6|26.45|26.55|26.6|26.35|26.55|26.35|26.4|26.85|26.9|27.1|27.3|27.35|27|26.75|26.6|26.3|26.1|26.2|26.25|26.25|26.25|26.35|26.25|26|27.25|27.55|27.2|26.9|26.6|26.55|26.9|26.6|25.8|24.95|24.45|24.4|24.4|24.6|24.2|24.85|26.45|25.7|24.7|24|23.5|23.8|23.3||23.35|23.2|22.8|22.6|22.65|22.25|22.45|22.35|22.1|21.9|21.8|21.85|21.55|21.95|21.4|21.55|21.4|21.5|20.95|21.1|21.2|20.85|20.4|20.05|19.58|19.64|19.6|19.9|20.65|20.65|20.75|20.65|20.1|19.9|20|19.74|19.22|19.7|20.05|20.65|19.88|19.82|19.58|19.34|19.58|19.52|19.8|19.64|18.9|18.12|18|17.76|17.4|17.2|17.02|16.72|16.62|16.7|17.14|16.3|15.9|15.8|16.22|16.3|15.9|15.92|16.12|16.4|16.7|16.72|16.9|16.9|16.54|16.9|16.84
03671|7253|/equities/manultan|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.5|103|103|103.5|103|103|103|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103|103|103|103|103|103|103|103|103|103|103|||102.5||103|103|103|103|103|103|102.5|102.5|102.5|102.5|102.5|102.5|102.5|102.5|102|102|102|102|102.5|102|102|102|102|102|102|102|102|102|102|102|102|101.5|101.5|101|101|101.5|101|100.5|100.5||65.6|62.4|62.2|62.2|61.2|60.4|59.8|59.8|60.6|60.2|59.8|59.6|61.4|61.4|61.4|60|59|56.8|60.2|60|61.6|60.2|62.6|63.4|63.6|64|64.8|64.8|65.2|64.8|63.8|64
03672|13175|/equities/belvedere|CACALL|2.35|2.37|2.33|2.33|2.35|2.37|2.35|2.35|2.26|2.32|2.35|2.26|2.34|2.33|2.35|2.32|2.33|2.35|2.32|2.32|2.34|2.32|2.33|2.34|2.34|2.35|2.35|2.35|2.32|2.31|2.33|2.33|2.36|2.26|2.23|2.23|2.22|2.22|2.17|2.17|2.17|2.17|2.2|2.21|2.24|2.23|2.21|2.18|2.15|2.17|2.16|2.15|2.15|2.15|2.1|2.1|2.16|2.19|2.21|2.24|2.23|2.21|2.2|2.14|2.1|2.14|2.14|2.1|2.12|2.12|2.08|2.12|2.13|2.14|2.16|2.13|2.11|2.11|2.11|2.05|2.08|2.09|2.13|2.06|2.1|2.13||2.13|2.13|2.13|2.15|2.15|2.15|2.14|2.16|2.13|2.16|2.15|2.25|2.26|2.25|||2.25|2.24|2.24|2.24|2.21|2.21|2.22|2.16|2.14|2.13|2.24|2.2|2.15|2.14|2.13|2.1|2.12|2.06|2.12|2.17|2.21|2.18|2.17|2.17|2.15|2.2|2.17|2.29|2.28|2.27|2.25|2.24|2.23|2.2|2.19|2.2|2.15|2.14|2.17|2.16|2.17|2.18|2.15|2.2|2.15|2.15|2.15|2.1|2.17|2.16|2.15|2.17|2.12|2.09|2.12|2.13|2.14|2.12|2.18|2.19|2.22|2.23|2.22|2.22|2.22|2.2|2.21|2.23|2.24|2.19|2.23|2.24|2.19||2.18|2.2|2.2|2.21|2.23|2.22|2.24|2.25|2.26|2.24|2.22|2.21|2.22|2.22|2.22|2.23|2.26|2.28|2.26|2.27|2.27|2.3|2.29|2.26|2.25|2.23|2.18|2.18|2.31|2.33|2.34|2.3|2.32|2.33|2.32|2.35|2.35|2.29|2.31|2.25|2.19|2.22|2.2|2.22|2.19|2.2|2.22|2.25|2.22|2.21|2.14|2.09|2.06|2.1|2.06|2.14|2.14|2.18|2.13|2.17|2.12|2.06|2.26|2.34|2.3|2.32|2.34|2.31|2.25|2.38|2.43|2.36|2.34|2.46|2.5
03673|32435|/equities/mauna-kea-technologies-sas|CACALL|0.573|0.588|0.582|0.576|0.586|0.547|0.537|0.531|0.59|0.587|0.619|0.62|0.62|0.62|0.62|0.618|0.62|0.616|0.616|0.616|0.617|0.62|0.616|0.6|0.615|0.625|0.639|0.64|0.643|0.645|0.641|0.642|0.639|0.644|0.644|0.641|0.637|0.637|0.637|0.638|0.643|0.638|0.644|0.652|0.64|0.64|0.639|0.641|0.644|0.645|0.645|0.645|0.643|0.642|0.636|0.642|0.633|0.629|0.63|0.623|0.62|0.631|0.639|0.601|0.67|0.698|0.696|0.685|0.667|0.661|0.712|0.667|0.662|0.642|0.64|0.644|0.604|0.59|0.607|0.602|0.574|0.57|0.568|0.564|0.553|0.545||0.528|0.54|0.596|0.592|0.64|0.65|0.586|0.579|0.6|0.57|0.566|0.572|0.569|0.581|||0.58|0.57|0.566|0.564|0.562|0.557|0.556|0.552|0.552|0.553|0.57|0.575|0.572|0.563|0.585|0.574|0.569|0.598|0.598|0.614|0.579|0.571|0.58|0.565|0.56|0.561|0.56|0.582|0.57|0.554|0.57|0.615|0.635|0.625|0.63|0.66|0.671|0.666|0.664|0.66|0.66|0.671|0.674|0.706|0.63|0.686|0.575|0.478|0.463|0.453|0.451|0.448|0.461|0.459|0.454|0.48|0.484|0.4605|0.449|0.472|0.4415|0.4305|0.4325|0.423|0.42|0.418|0.415|0.402|0.41|0.4105|0.411|0.418|0.4245||0.43|0.43|0.428|0.42|0.452|0.451|0.4575|0.454|0.453|0.4505|0.437|0.4335|0.4315|0.448|0.451|0.453|0.454|0.4575|0.456|0.456|0.47|0.476|0.4815|0.485|0.482|0.48|0.484|0.499|0.51|0.5|0.521|0.5|0.506|0.52|0.476|0.4655|0.49|0.511|0.5|0.51|0.535|0.568|0.554|0.554|0.56|0.56|0.561|0.57|0.557|0.555|0.554|0.525|0.537|0.537|0.537|0.56|0.559|0.554|0.57|0.55|0.572|0.565|0.58|0.586|0.603|0.627|0.632|0.67|0.693|0.695|0.702|0.706|0.695|0.71|0.708
03674|7068|/equities/maurel-prom|CACALL|4.86|4.622|4.568|4.526|4.554|4.6|4.5|4.366|4.542|4.294|4.012|3.87|3.91|3.94|3.812|3.712|3.882|3.59|4.06|4.13|4.216|4.094|4.03|4.04|3.974|3.974|3.864|3.81|3.74|3.7|3.624|3.606|3.662|3.746|3.716|3.66|3.64|3.578|3.594|3.702|3.718|3.702|3.9|3.836|3.802|3.77|3.78|3.72|3.772|3.83|3.902|3.932|3.954|3.892|4.062|3.882|3.87|3.988|3.962|3.85|3.784|3.882|3.736|3.638|3.578|3.71|3.75|3.636|3.652|3.662|3.57|3.47|3.46|3.44|3.378|3.386|3.378|3.36|3.382|3.43|3.428|3.438|3.324|3.332|3.27|3.378||3.364|3.376|3.404|3.462|3.57|3.618|3.654|3.7|3.69|3.756|3.67|3.602|3.592|3.59|||3.55|3.518|3.628|3.58|3.4|3.33|3.29|3.235|3.145|3.145|3.34|3.43|3.34|3.125|3.245|3.115|3.205|3.34|3.235|3.4|3.46|3.51|3.565|3.61|3.58|3.595|3.555|3.505|3.505|3.475|3.42|3.4|3.52|3.47|3.53|3.68|3.67|3.675|3.75|3.605|3.59|3.55|3.495|3.525|3.53|3.555|3.635|3.595|3.655|3.7|3.63|3.62|3.755|3.83|3.795|3.745|3.79|3.695|3.685|3.675|3.6|3.585|3.65|3.65|3.655|3.625|3.655|3.99|4.035|3.97|3.925|3.955|3.995||3.91|3.865|3.745|3.655|3.815|3.815|3.9|3.88|3.865|3.795|3.8|3.86|3.83|3.885|4|4.01|4.065|4.02|4.01|4.01|4.115|4.11|4.19|4.14|4|4.105|4.195|4.3|4.3|4.33|4.39|4.295|4.415|4.7|4.705|4.67|4.505|4.6|4.6|4.435|4.52|4.61|4.49|4.48|4.41|4.33|4.28|4.215|4.23|4.29|4.28|4.27|4.215|4.29|4.46|4.575|4.5|4.35|4.295|4.03|3.9|3.855|3.8|3.855|3.805|3.88|4.18|4.28|4.21|4.21|4.55|4.75|4.685|4.64|4.805
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP|6.415|6.3|6.13|6.365|6.645|6.685|6.54|6.34|6.59|6.83|6.9|6.88|7|7.265|7.24|7.17|7.57|7.61|7.625|7.63|7.64|7.6|7.82|7.99|8.105|8.2|8.405|8.18|8.1|8.095|7.905|7.98|8.13|7.85|7.76|7.82|7.65|7.64|7.75|7.96|8.1|8.09|8.21|8.015|8.25|8.33|8.405|8.415|8.64|9.31|9.3|9.41|9.34|9.26|9.46|9.52|9.545|9.53|9.62|9.555|9.73|9.65|9.475|9.265|9.005|8.98|8.87|8.86|8.81|8.77|8.84|8.97|8.82|9.22|9.36|9.85|10.06|10.96|11.12|11.25|11.14|11.05|10.83|10.93|10.96|11.1||12.18|11.74|11.73|11.91|12|11.99|12|12.01|12.01|12.44|12.42|12.48|12.49|12.26|||11.89|11.96|12.54|12.68|12.7|12.495|12.43|12.33|12.69|12.99|12.8|12.8|12.385|11.69|12.085|12.2|12.015|12.475|11.9|12.19|12.6|12.33|12.74|12.86|13.05|13.1|13.1|13.26|13.11|12.995|12.8|12.655|13.015|12.795|12.85|12.875|12.72|13.165|13.305|13.15|13.6|13.64|13.36|13.66|14.275|13.995|13.84|13.54|13.6|13.78|13.5|13.295|13.91|13.95|13.785|13.73|14.175|13.9|13.75|14.16|13.97|13.82|13.49|13.44|12.965|12.8|12.62|12.63|12.38|12.21|11.915|11.85|11.89||11.82|11.88|11.515|11.42|11.785|11.9|12.26|12.68|13.5|13.195|13.33|13.095|12.945|13.28|13.55|13.515|13.34|13.105|12.68|12.235|12.4|12.305|11.995|11.785|11.7|11.93|11.75|12|12.055|12.56|12.4|11.995|11.84|11.775|11.5|11.24|11.005|11.185|11.16|11.5|11.62|11.905|11.915|11.625|12.785|13.365|12.54|12.615|11.475|10.8|10.6|10.09|10.345|10.72|10.89|10.185|10.075|10.65|10.68|9.38|8.86|8.928|7.778|7.804|7.548|7.648|8.208|8.064|8.13|8.54|8.492|9.1|9.242|9.94|10.43
03676|7363|/equities/media-6|CACALL|||||||9.9|9.85||||||||||9.85||9.85|9.6|8.75||||||||9.15|9.45|10.4||||||||||||||||||||||||||||||||||||||||||||||10|9.9||||||||||||9||9|||9|10|9.8|||||||||||7.55||7.75||||||||||||||||8.6|||8.65||8.6||||||||9.55||||||9.9||||||||||||||||||||9.5||||||||||||||||||||||||||||||||||||||||9.2||||||9.15|||||||||||||||||||||||||||10|10|10|10.2||||||||||
03677|1096116|/equities/medincell-sa|CACALL|6.64|6.54|6.54|6.64|6.51|6.44|6.2|6.16|6.27|6.5|6.47|6.47|6.65|6.56|6.45|6.47|6.75|6.51|6.28|6.04|6.3|6.25|6.26|6.22|6.21|6.22|6.33|6.27|6.26|6.12|6.02|5.98|6.11|6.23|6.21|6.14|6|6.04|5.94|6.02|6.04|6.12|6.48|6.53|6.36|6.24|6.16|6.36|6.76|6.79|6.9|6.95|6.96|6.78|6.71|6.62|6.84|6.9|6.85|6.91|6.81|6.74|6.61|6.61|6.67|6.65|6.9|6.7|6.62|6.62|6.79|6.76|6.6|6.53|6.74|6.71|6.82|6.95|8|8.01|7.9|8.34|8.3|8.2|9.2|9.85||8.55|8.75|8.42|8.84|8.89|8.9|8.97|8.94|8.91|9|8.8|9.52|10.04|9.6|||9.56|9.37|9.42|9.48|9.02|8.96|8.93|9.04|8.98|8.71|9.14|9.2|8.52|8.31|8.6|8.68|8.72|8.78|8.32|8.2|8.32|8|7.91|8.02|8.1|8.05|8.46|8.5|8.45|8.34|8.05|8.03|8.39|8.2|8.21|7.96|7.86|7.98|7.9|7.71|7.81|7.82|7.6|7.46|7.44|7.61|7.6|7.8|7.71|7.67|7.64|7.58|7.4|7.66|7.4|7.31|7.61|7.71|8.1|8.16|8|7.91|8.18|7.65|7.77|7.26|6.26|6.18|6|6.08|5.96|5.99|6.08||6.04|6.04|6.15|6.18|6.3|6.36|6.37|6.32|6.23|6.18|6.16|6.33|6.04|6.12|6.16|6|6.01|5.94|5.91|5.95|6.27|6.32|5.98|5.8|5.8|5.77|5.74|5.74|5.76|5.84|6.08|5.67|5.92|6.3|5.74|5.6|5.23|5.3|5.37|5.4|5.37|5.54|5.5|5.34|5.3|5.26|5.12|5.41|5.41|5.26|5.51|5.4|5.45|5.44|5.4|5.5|5.6|5.53|5.44|5.37|5.36|5.4|5.51|5.56|5.46|5.45|5.5|5.71|5.84|6.27|6.6|6.22|5.55|5.42|5.16
03678|17823|/equities/memscap|CACALL|5.92|6.16|6.24|6.32|6.16|5.9|5.72|5.62|5.86|5.94|5.74|5.54|5.58|5.52|5.7|5.44|5.24|4.71|4.62|4.6|5.2|5.16|5.02|5.24|4.97|4.92|4.9|4.82|4.81|4.87|4.7|4.72|4.28|4.17|4.17|4.2|4.06|3.92|3.9|4.18|4.15|4.02|3.9|3.85|3.78|3.67|3.8|3.8|3.81|3.84|3.77|3.61|3.36|3.3|3.41|3.3|3.72|3.79|3.81|3.8|3.7|3.92|3.82|3.84|3.89|3.82|3.77|3.72|3.7|3.78|3.66|3.5|3.44|3.37|3.34|3.34|3.25|3.2|3.26|3.29|3.24|3.11|2.96|2.89|2.94|3.08||3.15|3.04|2.78|2.75|2.75|2.87|2.8|2.88|2.83|2.97|3.08|2.96|2.91|2.77|||2.61|2.88|3.22|3.28|3.15|2.75|3.26|3.25|3.28|3.2|3.11|3.09|2.72|2.51|2.21|2.3|2.19|2.34|2.2|2.32|2.3|2.14|2.04|2.02|1.995|1.97|1.96|1.945|1.87|1.785|1.685|1.695|1.65|1.61|1.59|1.615|1.65|1.7|1.685|1.705|1.7|1.705|1.675|1.645|1.585|1.58|1.575|1.53|1.53|1.545|1.55|1.5|1.43|1.41|1.41|1.4|1.43|1.43|1.49|1.495|1.5|1.535|1.54|1.485|1.435|1.465|1.45|1.4|1.345|1.35|1.345|1.305|1.3||1.34|1.375|1.38|1.38|1.425|1.41|1.41|1.34|1.31|1.32|1.3|1|0.902|0.908|0.94|0.942|0.942|0.922|0.91|0.9|0.912|0.912|0.93|0.912|0.95|0.95|0.942|0.944|0.942|0.952|0.958|0.92|0.96|0.984|1.035|0.99|0.99|0.978|1.07|1.07|1.06|1.06|1.06|1.07|1.065|1.055|1.055|1.06|1.075|1.08|1.07|1.09|1.09|1.07|1.07|1.07|1.025|0.972|0.972|0.978|1.015|1.025|1.03|1.06|1.07|1.11|1.115|1.115|1.1|1.1|1.125|1.09|1.11|1.12|1.095
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP|8.28|8.15|8.09|8.055|7.945|7.84|7.85|7.895|7.965|7.895|7.85|7.86|7.89|7.9|7.9|7.85|7.8|7.82|7.765|7.805|7.785|7.72|7.71|7.76|8.11|8.15|8.3|8.27|8.165|8.16|8.18|8.405|8.575|8.675|8.545|8.34|8.345|8.245|8.205|8.5|8.305|8.265|8.2|8.12|8.04|8.015|8|8.115|8.125|8.09|8.075|8.11|8.18|8.05|7.705|7.625|7.705|7.66|7.69|7.615|7.595|7.66|7.505|7.435|7.415|7.46|7.505|7.47|7.505|7.565|7.605|7.835|7.78|7.8|7.81|7.935|7.795|7.835|7.9|7.92|7.93|8.045|7.87|7.8|7.95|7.98||8.815|8.685|8.75|8.7|8.87|8.905|8.95|8.825|8.95|9.035|9.065|9.06|9.12|9.13|||9.06|9.09|9.365|9.42|9.29|9.22|8.92|8.97|9.14|9.165|9.705|9.875|10.26|10.05|10.15|10.17|10.17|10.2|9.935|10.06|10.2|10.49|10.55|10.5|10.43|10.21|10.26|10.41|10.4|10.25|10.02|9.96|10.15|10.21|10.07|10.03|10.43|10.52|10.42|10.44|10.54|10.52|10.42|10.43|10.45|10.25|10.21|10.15|10.12|10.17|10.1|10.09|10.27|10.17|10.09|9.995|10.19|10.1|10.23|10.16|10.27|10.1|10.1|10.01|9.815|9.895|10.07|9.975|9.815|9.77|9.775|9.79|9.815||9.755|9.725|9.605|9.44|9.55|9.465|9.765|9.64|9.56|9.375|9.325|9.075|9.16|9.32|9.28|9.175|9.225|9.12|9.395|9.485|9.48|9.545|9.52|9.52|9.445|9.165|9.15|9.18|9.09|9.33|9.36|9.01|9.045|9.04|9.085|8.865|8.635|8.745|8.82|8.765|8.75|8.555|8.37|8.24|8.24|8.175|8.17|8.14|8.27|8.15|8.09|7.865|7.82|7.675|7.55|7.795|7.78|7.675|7.835|7.605|7.32|7.15|6.87|7.175|7.285|7.56|7.765|7.83|7.835|8.17|7.9|7.76|7.75|7.91|7.935
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP|42.35|41.65|41.5|41.65|41.6|41.15|40.9|39.85|39.85|40.3|40.2|40.45|40.45|41.1|41|40.85|41.25|41.15|41.6|41.8|41.45|42|42.2|41.8|41.4|41|40.3|39.85|40.05|40.35|39.3|39.55|40.9|41|40.55|39.8|39.15|39.1|38.85|39.05|38.85|41.1|40.2|40.1|39.85|39.5|39.5|39.5|39.75|39.6|39.95|41.1|40.85|40.8|41.15|40.65|38.7|39|38.9|37.4|37.4|37.2|36.35|35.65|35.25|35.75|36.15|35.75|35.9|37.05|37.3|37.9|38.6|38.45|37.5|37.55|38.1|38.05|37.4|36.65|36.3|36.85|35.65|36.25|36.15|36.1||35.9|35.45|35.85|36.5|37.4|36.95|36.85|36.3|36.6558|37.3266|37.3266|37.2308|37.135|36.9433|||36.6558|37.4704|38.812|38.9558|38.86|38.5725|37.6141|37.8537|37.5662|36.5121|36.7516|36.2246|36.7516|35.3621|36.1767|36.0329|37.135|39.962|40.0579|40.7766|42.2141|42.4058|42.5974|42.7412|43.1245|42.8849|42.7891|42.3099|42.3578|42.0224|41.687|40.6808|41.5433|41.6391|41.2078|41.0162|40.4891|40.2495|40.537|40.2974|39.7704|39.9141|39.5308|39.7224|39.4829|39.1954|39.1475|38.5725|38.3329|38.0454|37.4704|37.3266|37.6621|37.9496|37.5662|37.2308|37.9016|38.4766|38.6683|37.8537|37.6141|37.5183|37.3746|37.2787|36.4642|36.3683|36.6079|36.2725|36.7516|36.1767|36.0329|35.6975|35.7454||35.2663|35.4579|35.41|34.9788|35.2183|34.5475|35.41|35.6496|35.8412|35.2183|35.9371|35.4579|35.1704|35.1704|35.0267|34.9308|35.2663|35.0746|35.3142|35.1704|35.2663|34.5954|33.9725|33.685|34.26|34.1642|33.1579|33.2059|33.6371|33.4454|33.7329|32.7746|31.7684|32.1517|31.6246|31.2892|31.0496|31.1455|31.1455|31.2413|30.3309|29.133|27.983|27.3122|27.2163|26.6893|27.408|27.9351|28.0788|26.9768|26.833|25.8268|25.8747|26.258|26.3059|26.4018|27.3122|27.1684|27.6955|26.4976|25.9226|25.3476|25.8268|26.5455|26.6414|26.833|27.983|28.2705|28.2705|27.5997|27.8393|28.5101|28.7497|29.5163|29.3247
03681|14170|/equities/metabolic-explorer|CACALL|0.702|0.744|0.76|0.765|0.76|0.76|0.755|0.781|0.81|0.821|0.828|0.828|0.827|0.827|0.827|0.826|0.82|0.841|0.861|0.85|0.84|0.96|0.9|1.11|1.14|1.15|1.11|1.098|1.094|1.1|1.1|1.098|1.1|1.086|1.086|1.074|1.072|1.094|1.094|1.1|1.096|1.098|1.094|1.086|1.092|1.08|1.08|1.09|1.092|1.092|1.15|1.112|1.08|1.08|1.07|1.032|1.002|1|1.006|0.979|0.98|1.002|0.99|0.971|0.95|0.951|0.941|0.94|0.94|0.935|0.93|0.96|1.012|1.01|1.02|1.012|1.006|1.022|1|0.902|0.9|0.88|0.9|0.924|0.911|0.904||0.904|0.905|0.904|0.92|1.002|1.02|1.042|1.05|1.058|1.06|1.058|1.05|1.06|1.05|||1.026|1.018|1.11|1.14|1.177|1.18|1.16|1.16|1.22|1.22|1.24|1.24|1.222|1.21|1.222|1.215|1.21|1.222|1.241|1.31|1.34|1.341|1.32|1.292|1.27|1.22|1.25|1.321|1.14|1.12|1.117|1.128|1.158|1.16|1.166|1.166|1.174|1.17|1.16|1.191|1.18|1.2316|1.2267|1.2159|1.2031|1.2551|1.2482|1.2453|1.2169|1.2169|1.1963|1.1767|1.2551|1.2453|1.2453|1.2277|1.2335|1.2767|1.26|1.2551|1.2845|1.2845|1.2512|1.2394|1.2571|1.2649|1.2473|1.2277|1.1806|1.1276|1.1806|1.2551|1.2845||1.5346|1.5591|1.5493|1.511|1.5689|1.5983|1.5993|1.6091|1.6003|1.5993|1.6091|1.6081|1.6375|1.6346|1.7846|1.7081|1.6493|1.6091|1.6179|1.5924|1.6179|1.6052|1.5767|1.5836|1.5699|1.5689|1.5336|1.5306|1.5738|1.6199|1.6179|1.613|1.6101|1.5836|1.5757|1.5503|1.5257|1.5983|1.6964|1.6699|1.6189|1.6277|1.6865|1.6964|1.5493|1.4806|1.4826|1.5238|1.5199|1.4904|1.5199|1.4708|1.4904|1.5002|1.4708|1.4463|1.5228|1.5846|1.4904|1.4032|1.412|1.3924|1.461|1.4816|1.3747|1.4806|1.6287|1.5689|1.9317|1.9317|1.9611|1.9709|1.9454|1.9827|1.9827
03682|6946|/equities/m6-metropole|CACALL|12.82|12.85|12.72|12.73|12.87|12.98|13|12.92|12.8|12.78|12.7|12.7|12.79|12.77|12.77|12.81|12.8|12.61|12.65|12.63|12.63|12.76|12.68|12.41|12.09|12.63|12.69|12.78|12.83|12.83|12.78|12.76|12.9|12.79|12.62|12.61|12.91|12.87|12.86|13.11|13.15|12.98|12.97|13.09|13.07|12.94|12.98|12.96|13.12|13.05|13.07|13.12|13.11|13.07|13.21|13.22|13.2|13.15|13|13.02|12.92|12.93|13.15|12.92|12.85|12.99|12.97|12.91|13|13.1|13.28|13.28|13.09|13.1|12.93|13.06|13.11|13.07|13.1|13.11|13.07|13.02|12.8|12.75|13.42|14.48||14.57|14.55|14.9|14.99|15.38|15.42|15.61|15.56|15.37|15.07|14.92|14.85|14.8|14.77|||14.33|14.2|14.37|14.96|14.63|14.67|14.5|14.4|14.43|14.48|14.7|14.5|14.34|13.76|13.94|13.72|13.29|13.62|13.66|13.91|14.24|14.19|14.19|14.22|14.2|14.14|14.15|13.97|14.2|14.21|14.16|13.94|14.1|14.1|14.18|14.41|14.27|12.85|14.09|14.24|14.38|14.47|14.4|14.68|14.77|14.75|14.63|14.28|15.2|15.39|15.5|15.41|15.45|15.45|15.3|15.2|15.09|15.25|15.4|15.6|15.23|15.2|15.53|15.69|15.51|15.57|15.51|15.46|15.28|15.28|15.1|15|14.88||14.94|14.88|14.67|14.19|14.21|14.13|14.1|14.38|14.21|13.93|13.9|13.8|13.9|13.79|13.65|13.6|13.4|13.23|13.04|12.82|12.76|12.4|12.05|12|11.96|11.75|11.35|11.29|11.49|11.27|11.12|10.72|10.5|10.6|10.31|10.2|10.14|10.29|10.49|10.13|9.985|10.07|10.2|10.69|10.55|10.43|10.4|10.31|9.99|9.985|9.97|9.965|10.02|10.1|10.33|10.61|10.85|10.8|10.98|12.12|12.25|12.3|12.55|13.04|13.6|14.09|12.2|12.38|12.65|12.2|12.92|12.8|12.87|12.91|12.98
03683|17825|/equities/micropole|CACALL|1.245|1.24|1.235|1.24|1.235|1.2|1.25|1.26|1.33|1.335|1.33|1.335|1.34|1.34|1.35|1.36|1.36|1.35|1.345|1.34|1.355|1.36|1.36|1.35|1.35|1.39|1.355|1.35|1.35|1.34|1.365|1.36|1.36|1.34|1.345|1.29|1.27|1.27|1.27|1.26|1.26|1.21|1.185|1.16|1.21|1.215|1.205|1.16|1.15|1.165|1.165|1.13|1.12|1.11|1.11|1.11|1.12|1.12|1.095|1.06|1.03|1.025|1.01|1.025|1.005|0.998|0.998|0.98|0.994|1.005|1.005|1.005|1|1|0.99|1.02|1.01|1.015|1|1|0.994|0.988|0.994|1|1|1.01||0.962|0.96|0.962|0.974|0.98|0.974|0.956|0.98|1|1.01|0.994|0.996|0.984|1.045|||1.035|1.065|1.065|1.04|1.044|1.052|1.082|1.072|1.046|1.046|1.046|1.046|1.04|1.036|1.044|1.028|1.002|1.022|1.002|1.026|1.024|1.05|1.044|1.05|1.072|1.09|1.07|0.989|1.098|1.12|1.118|1.116|1.124|1.12|1.136|1.144|1.144|1.114|1.116|1.128|1.108|1.062|1.056|1.06|1.068|1.06|1.05|1.038|1.06|1.074|1.068|1.068|1.074|1.088|1.096|1.042|1.132|1.12|1.12|1.12|1.112|1.112|1.11|1.102|1.09|1.088|1.092|1.064|1.058|1.054|1.04|1.054|1.07||1.052|1.046|1.034|1.022|1.03|1.032|1.036|1.038|1.04|1.022|0.986|0.956|0.95|0.95|0.945|0.945|0.94|0.921|0.913|0.92|0.92|0.94|0.941|0.94|0.939|0.9|0.901|0.93|0.93|0.95|0.96|0.91|0.9|0.9|0.88|0.88|0.883|0.882|0.897|0.88|0.88|0.91|0.91|0.905|0.896|0.89|0.899|0.91|0.91|0.855|0.93|0.92|0.91|0.925|0.95|0.96|0.971|0.98|0.95|0.902|0.94|0.95|0.96|0.96|0.97|0.98|1.16|1.184|1.184|1.18|1.182|1.22|1.166|1.172|1.16
03684|17659|/equities/financiere-moncey|CACALL||77.5|75.5|75.5||76.5||76|76|75.5|76.5|76.5|77|76|77|75.5|76.5|77.5|76.5|76|75.5|76.5|77|77.5|76.5|77|76.5||78|74.5|||||75.5|78||76.5|76||80|80.5||78.5|77|77|||||76|74|75.5|||77.5|77|75|74|73||72|||73|74.5|74|74.5||73.5|72|74|75.5||75|75|77.5||77.5|78||76.5|77|76.5|78|||78.5||78.5|76|77|80|80.5|77|75|75|74|||||||74|73|74|73.5|73|||||||73.5|72.5|||76|74.5|73.5|73|76.5|73|70|69.5|69||70|70|66|66.5|66|67.5|66.5|60.5|72|74.5|72.5|76|||74.5|76|74.5|77|||||75.5|77|75.5|||74|75.5|75|76||81||79|79|77||74|74|72.5|68.5|66||||65.5||65.5|67|61.5|60.5|61.5|61||||61|60.5|60|59||58.5|57.5||||55.5|58.5|||57.5|||||56.5|56.5||61.5|||||58.5||60|58.5||57||56||55||55.5||54.5||||||54.5||||54|54|52.5|52|||53|54.5|54||||||55.5|55.5
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP|73.2|73.2|72.6|72.4|70.9|70|69.7|67.7|69.4|71.3|71.4|71.7|72.3|73.4|72.6|72.2|72.3|72.5|72.1|72.3|72.5|72|73|74.4|73.7|73.6|73.1|72.8|73.5|73|71.6|72.8|72.7|72.8|70.6|70.4|69.9|70.1|70.6|71.4|70.5|69.9|70|69.7|69.2|69.7|70.6|71.3|72.7|72.7|73.6|74.9|76.4|75.7|76.7|76.5|76.9|76.6|76.4|77.1|77.8|78.3|76.8|74.5|73.1|73.1|73.1|72.3|71.3|72.7|73.2|72.9|72.2|77.5|79.1|79|77.1|77.9|77|76.2|76.6|77|78.1|77.4|78.6|78.3||77.9|77.3|75.7|74.9|76.3|76.3|76.6|75.1|76.9|77.5|77.3|75.6|76.4|75.8|||74.3|74.2|75.5|74.5|71.7|71|68.8|68.6|72|71.9|72.2|72.3|74.6|73.8|74.9|74.4|76|75.1|73|71.8|72.8|74.6|76.2|75.5|75.5|74.2|75.1|76.9|76.9|76.3|76.5|76.4|77.5|78.3|76.2|75.7|76.1|75.6|75.7|73.5|75.7|75|74|75.4|76.2|74|73.6|72.8|73|74.3|74|73.2|72.7|71.9|71.4|71.6|72.9|72.8|72.5|72.3|72|68.2|68.3|67.9|67.6|68.9|69|68.5|67.3|66.6|65.9|65|65.4||65.6|64.4|63.9|62.7|63.4|63.6|65|64.5|64.2|63.8|64.2|64.1|64.5|64.7|65|63.3|62.8|62.9|63.7|64.3|66|68|65.7|66.4|67|66.6|66.5|63.5|66.3|67.4|68.2|65.1|65.1|68.1|69|66.6|67.1|68.3|69.6|68.2|65.1|67|66.6|64.8|64.8|64.3|63.6|63.7|67.2|65.1|64.7|62.2|64.8|65.4|67.6|68.4|68|66.9|71.5|68.4|69.4|68|63.5|65|66.3|69.7|75|78.1|78.1|83|80.4|80.3|81.1|82.7|86.3
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03687|1156934|/equities/nacon-sa|CACALL|1.464|1.52|1.452|1.424|1.55|1.486|1.47|1.482|1.52|1.59|1.634|1.652|1.652|1.66|1.626|1.752|1.85|1.858|1.85|1.85|1.926|1.966|2|2|1.912|1.908|1.922|1.952|1.932|1.934|1.93|1.92|1.93|1.938|1.86|1.85|1.84|1.88|1.88|1.888|1.892|1.876|1.96|1.96|1.952|1.96|1.982|2|2.01|2.05|2.045|2.035|2.03|2.05|2.1|2.095|2.09|2.1|2.17|2.2|2.13|2.175|2.135|2.165|2.145|2.13|2.16|2.105|2.585|2.605|2.715|2.72|2.71|2.7|2.635|2.63|2.62|2.685|2.505|2.48|2.41|2.48|2.46|2.515|2.435|2.405||2.38|2.34|2.19|2.17|2.05|2.06|2.16|2.225|2.28|2.19|2.17|2.145|2.17|2.165|||2.16|2.15|2.2|2.19|2.02|1.97|1.964|2.005|2.085|2.09|2.075|2.065|2.045|2.005|2.06|2.045|2.06|2.12|2.06|2.07|2.22|2.28|2.3|2.24|2.225|2.25|2.295|2.27|2.25|2.25|2.29|2.24|2.3|2.425|2.43|2.375|2.31|2.34|2.365|2.38|2.375|2.335|2.3|2.35|2.39|2.35|2.35|2.35|2.35|2.35|2.4|2.4|2.4|2.405|2.39|2.37|2.43|2.455|2.45|2.455|2.35|2.71|2.63|2.82|2.76|2.75|2.63|2.59|2.6|2.6|2.53|2.52|2.6||2.535|2.52|2.44|2.42|2.51|2.505|2.58|2.58|2.7|2.71|2.76|2.7|2.635|2.64|2.615|2.62|2.6|2.375|2.225|2.11|2.09|2.075|2.015|2.05|2.08|2.075|2.08|2.165|2.26|2.305|2.28|2.125|2.16|2.24|2.27|2.29|2.28|2.46|2.52|2.5|2.44|2.44|2.635|2.88|3.295|3.23|3.42|3.43|3.4|3.45|3.39|3.02|3.15|2.87|3|3.25|3.985|3.975|3.905|3.875|4.08|4.12|4.135|4.125|4.08|4.35|4.49|4.51|4.51|4.6|4.675|4.71|4.68|4.715|4.7
03688|40322|/equities/nanobiotix|CACALL|9.28|9.43|8.9|8.96|8.95|8.17|7.7|7.4|7.76|7.77|7.75|8.17|7.88|7.39|7.3|7.13|6.8|6.55|6.67|6.67|7|7.08|7.26|7.63|7.99|7.83|7.82|6.93|6.48|6.34|5.93|5.77|5.65|5.37|5.38|5.47|5.81|4.56|4.52|4.605|4.51|4.5|4.64|4.715|4.75|4.64|4.715|4.77|4.7|4.675|4.63|4.78|4.71|4.65|4.65|4.715|4.735|4.73|4.68|4.78|4.76|4.7|4.7|4.38|4.29|4.37|4.525|4.525|4.56|4.595|4.62|4.43|4.475|4.3|4.815|4.37|4.23|4.51|4.735|4.72|4.525|4.825|2.11|1.618|1.76|1.812||1.612|1.624|2.035|2|3.44|3.44|3.425|3.36|3.38|3.46|3.465|3.48|3.425|3.33|||3.25|3.145|3.12|3.18|3.21|3.27|3.255|3.1|3.35|3.265|3.225|3.21|3.175|3.165|3.15|3.17|3.18|3.18|3.17|3.25|3.225|3.22|3.225|3.24|3.25|3.23|3.29|3.355|3.365|3.34|3.37|3.36|3.445|3.54|3.505|3.505|3.525|3.34|3.21|3.455|3.575|3.56|3.555|3.535|3.575|3.525|3.5|3.485|3.535|3.54|3.505|3.575|3.575|3.7|3.735|3.74|3.81|3.92|3.76|3.715|3.665|3.7|3.74|3.69|3.53|3.57|3.62|3.66|3.605|3.56|3.55|3.56|3.665||3.62|3.62|3.58|3.56|3.63|3.62|3.715|3.855|3.88|3.74|3.625|3.635|3.7|3.77|3.87|3.74|3.775|3.72|3.7|3.73|3.84|3.87|3.825|3.77|3.8|3.73|3.73|3.73|3.97|3.88|3.59|3.645|3.64|3.86|3.755|3.8|3.74|3.855|4.02|3.82|3.825|4.015|3.88|3.8|3.865|3.84|3.845|3.97|4.065|4.04|3.955|3.77|3.85|3.86|3.81|3.8|3.995|4.055|3.73|3.52|3.555|3.515|3.48|3.5|3.51|3.605|3.885|3.91|3.905|3.885|3.92|3.88|3.89|3.925|3.9
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0295|0.0289|0.0292|0.029|0.0304|0.0314|0.0296|0.029|0.0287|0.0256|0.0252|0.0268|0.0304|0.0296|0.03|0.033|0.0351|0.0364|0.0355|0.038|0.038||0.038|0.04|0.0456|0.049|0.0563|0.062||||0.073|0.051|0.051|0.06|0.065|0.0763|0.0811|0.086|0.093|0.0994|0.109|0.1088|0.116|0.112|0.1225|0.1305|0.135|0.1368|0.1301|0.149|0.167|0.156|0.128|0.088|0.08|0.08|0.08|0.09|0.099|0.0976|0.09|0.1|0.1|0.105|0.1095|0.1101|0.1135|0.1208|0.122|0.1312|0.1374|0.132|0.14|0.14|0.155|0.1504|0.1666|0.167|0.17|0.171|0.1725|0.1821|0.172|0.2|0.2186|0.206|0.21|0.2312|0.2254|0.218|0.2198|0.2218|0.236|0.2426|0.242|0.26
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP|27.86|27.64|27.3|27.3|27.1|26.66|26.5|26.44|26.84|26.9|27.1|27.46|27.82|27.82|27.72|27.72|27.8|27.92|27.9|28.16|29.06|29.74|29.64|29.78|29.8|29.42|29.74|29.64|29.7|29|28.66|28.46|28.46|28.66|27.94|27.88|27.62|27.06|27.32|27.74|28.74|28.76|28.5|28.24|28.82|29.06|28.62|28.6|29.34|29.94|30|28.74|29.16|29.2|29.28|28.6|29.24|29.14|29|28.96|28.6|28.64|28.26|27.74|27.86|28.22|28.24|27.84|27.98|27.74|27.96|28|28|27.82|28.22|28.8|28.1|27.96|27.92|27.2|27.14|27.7|27.66|26.98|26.72|26.74||26.96|26.68|26.5|26.54|26.9|27|26.82|27.12|27.24|27.58|27.86|28.12|28|28.08|||28.6|28.44|28.34|28.18|28.27|27.99|27.28|27.75|27.33|27.51|27.32|27.66|27.86|27.2|27.75|27.82|27.69|26.48|25.97|25.72|26.46|27.1|27.4195|27.5118|27.0964|26.5424|26.5147|30.8908|31.3247|31.4078|31.4724|31.6663|32.5895|32.4972|32.0725|32.6633|32.3033|32.2571|32.8388|32.5249|32.7741|33.3558|33.1065|32.5249|32.2387|32.5895|31.6663|31.4355|31.6478|31.9525|32.1279|32.054|32.2387|32.2848|32.1833|31.9248|32.8203|32.7741|33.1342|33.4573|33.0234|32.2479|32.2941|32.7187|32.5341|33.245|33.7712|34.3344|34.3528|34.6483|34.3898|34.4913|35.2483||35.0637|35.276|35.1191|34.8421|35.3961|34.916|36.07|35.8761|34.9898|33.365|33.9374|34.0666|34.8975|34.9806|35.2207|34.5282|36.0054|34.7313|34.2974|34.399|34.8237|35.6453|34.5652|34.6206|34.8975|35.2668|34.5098|33.7897|35.0268|34.9622|34.7867|33.1527|33.2727|33.3558|33.4112|32.6726|30.9646|32.0263|32.2387|31.8694|31.7771|31.4816|30.6138|31.1031|30.7246|30.1337|30.0968|30.5953|31.4262|30.8354|30.9646|29.349|30.2076|29.7737|30.7338|31.3801|31.7771|31.9802|32.571|30.9277|31.02|31.0385|30.4938|31.3893|31.5093|32.3587|35.673|36.0977|36.0515|35.8854|37.7687|38.0734|38.4427|38.5719|38.0826
03691|17833|/equities/neurones|CACALL|37.3|37.1|37.05|37.1|37.2|37.55|37.6|37.7|38.1|37.7|37.4|37.4|37.4|37.4|37.4|37.45|37.15|37.55|37.7|37.85|37.85|37.8|37.75|37.8|37.8|38.5|38.5|38.5|38.65|38.65|38.5|39|39.05|39|38.9|39|38.95|38.95|39.1|39.4|39.2|39.3|39.75|38.65|38.2|37.95|38.05|39.25|39.9|39.8|39.8|40.6|40.9|40.9|40.9|41.2|41|40.6|40.3|40|39.8|39.6|39.6|39.05|38.3|39.55|39.95|38.45|38|39.4|39.5|40.15|39.1|39.2|39.25|37.95|37|37.05|37.1|37|37.55|37.55|37.7|37.5|37.6|37.8||37.6|37.55|37.6|37.65|37.65|37.95|37.95|38.65|38.5|38.4|38.5|38.6|38.8|38.5|||38.05|38.2|38.5|38.2|37.65|37.6|37.6|37.6|37.65|38.45|38.1|38.1|38|37.95|38|38.2|36|40.05|40.6|40.65|40|42.65|42.45|42.2|42.2|41.75|41.6|41.8|41.3|41|40.7|40.9|41|41.5|40.95|40.75|40|39.85|39.85|40.25|40.6|39.4|39.25|39.8|39.8|39|39|39.3|38.95|39|38.6|38.75|38.85|38.25|37.8|37.55|37.6|37.6|37.8|37.7|37.25|38.5|38.8|38.8|38.85|38.7|39.25|39.6|39.3|38.4|38.05|37.35|37.05||37.35|37.15|36.95|37.1|37.05|37.05|36.85|36.75|37.15|38|38.2|38.2|37.9|38.25|37.65|38.1|38.1|38.4|38.25|37.9|36.9|36.5|36.65|36.05|36.6|36.85|36.5|35.5|34.9|35.05|35.3|35.3|34|33.95|33.75|33.3|32.9|33.7|34.05|34.75|34.85|34.3|34.75|34|33.1|32.4|32.5|32.7|32.85|32.35|32.4|31.3|32.1|32.4|32.7|32.35|32.65|33.35|32|31.45|31.5|31.15|30.95|31.35|32.15|32.4|34.15|34.15|35.75|35.4|35.75|35.7|36.25|36.9|36.75
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP|75.85|75.8|74.75|75.15|75.85|73.75|73.05|71.55|72.8|74|74.9|74.95|75.75|76.5|77.8|77.2|78.5|79.65|79.25|78.6|78.85|79.8|79.1|77.15|78|80.65|80.3|80.05|80.05|81.05|77.25|76.9|78.1|78.4|77.45|77|76.45|75.35|75.95|77.75|78.55|78.4|78.5|77.85|76.75|74.2|73.35|74.05|77.35|76.8|76.4|78.45|81|80.65|81.85|79|76|72.7|72.5|73|72.35|73.2|73|71.75|71|72.55|73.15|73.35|73.75|75.7|75.95|75.9|77.05|77.55|75.8|75.95|75.55|75.6|75.85|78.1|77.8|78.95|76.9|75.4|75.75|77||76.1|72.95|73|80.2|80.4|80.45|79.8|80.8|82.6|82.1|82.3|81.45|81.3|81.5|||81.25|80.4|88.3|89.65|90.25|89.65|88.6|87.95|86.95|85.6|92.25|92.15|89.75|84.2|87.3|86.5|87.2|90.4|87.9|92.2|94.4|92.8|93.6|93.4|93.5|91.75|91.2|91.3|90.8|90.45|90.65|90.3|92.1|93.2|95|96.1|90.5|96.6|94.8|94.2|97.35|96.2|96.25|98.9|99.35|99.55|96.65|94.65|94.4|95.5|93|92|92.55|92.15|90.7|90.3|93|94|93.4|91.4|90.5|88.95|88.65|88.1|82.6|81.2|82.9|85|85.1|84.45|84.15|84.4|85.7||85.35|85.5|85.8|84.65|85.25|83.7|84.8|85.9|86.3|83.65|83.3|82.9|82.7|82.25|83.45|83.05|83.85|83.5|88.8|89.5|90.4|90.35|89.55|88.75|89.6|88.2|87.1|88.6|91.15|90.6|89.95|86.7|87.6|84.85|83.8|82.5|81.7|84.1|93.85|93|92.05|90.1|95.2|98.05|96.25|93.3|94.3|96.25|97|93.25|93.5|88.25|92.15|92.8|92.75|93.6|96.15|95.25|94.45|88.65|87.3|86.6|89.05|91.3|89.05|88.7|91.2|91.6|92.5|91.55|92.9|95.95|95.45|96.35|97.2
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP|14.72|14.54|14.18|14.16|13.82|13.46|13.54|13.54|13.34|13.18|13.25|13.41|13.78|13.85|13.75|13.69|13.8|13.88|13.71|14|14.75|14.88|15.32|15.84|18.15|18.15|18.02|18.06|18.07|18.23|18.4|18.5|18.65|18.9|18.48|18.36|18.24|18.07|17.96|18.49|18.76|18.45|18.38|18.34|18.2|18|17.87|17.97|18.01|18.08|18.25|18.36|18.57|18.47|18.44|18.32|18.52|18.7|18.95|19.03|18.62|18.61|18.52|18.56|19.08|19.65|21.28|21|20.94|21.26|24.1|23.64|23.94|24.18|24|24.04|23.82|23.54|23.36|23.1|23.02|23.44|23|22.7|23.06|23.22||23.14|23.04|23.32|23.12|23.4|23.42|23.52|24.02|24.14|24.08|23.8|23.68|23.44|23.28|||22.72|22.74|23.2|23.26|23.06|22.98|22.48|22.32|22.56|22.72|22.82|23.08|23.38|22.3|22.72|23.1|23.18|23.5|22.92|23.88|24.36|24.74|24.92|25.16|25.22|24.9|24.64|24.42|24.44|24.16|23.86|26.04|27.08|27.04|26.66|26.7|27.06|26.92|26.96|27.36|27.42|27.42|27.4|27.52|27.74|27.8|27.76|27.52|27.72|27.82|27.78|27.7|27.74|27.54|27.12|27.34|27.36|27.82|27.76|27.7|27.68|27.3|27.34|27.68|27.34|26.94|27.74|27.1|26.18|26.04|25.72|25.5|25.5||25.52|25.42|24.7|24.04|24.36|24.04|24.56|24.86|24.66|24.66|24.82|24.56|24.24|24.46|24.94|24.32|23.68|23.66|23.44|23.54|23.56|23.3|22.72|22.22|22.3|22.3|22.1|21.84|22.12|22.12|22.24|20.96|21.14|21.42|21.02|20.38|20.22|20.6|20.48|20.12|19.81|19.96|19.57|19.21|18.83|18.72|19.01|18.9|19.1|18.87|18.45|17.82|18.01|18.85|18.55|18.73|19.98|19.93|19.94|20.12|19.95|18.96|16.8|21.68|20.56|20.92|21.56|21.64|21.72|22.64|22.32|22.44|22.24|22.46|22.32
03694|994269|/equities/nexstage-am-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|||107||107||||107|107|106|107||||107|107|106|108||106|106|106|106|107|106|106|106|106|106
03695|951013|/equities/electro-power-systems-sa|CACALL|1.0058|2.414|2.3853|2.4571|2.4427|2.4427|2.5074|2.3996|2.4715|2.4787|2.5002|2.5649|2.4715|2.4427|2.4355|2.3996|2.4787|2.5218|2.5218|2.5289|2.5433|2.5289|2.6439|2.6655|2.7517|2.7517|2.7588|2.7732|2.6726|2.5864|2.5146|2.4715|2.5361|2.4858|2.4571|2.4858|2.6223|2.6223|2.6439|2.7517|2.7517|2.4068|2.335|2.4427|2.299|2.2847|2.3709|2.3709|2.4427|2.4858|2.5146|2.6295|2.6583||3.1612|3.0893|3.2043|3.1468|3.1253|3.1612|3.1037|3.1971|3.0175|3.0893|2.96|2.9456|2.7301|2.6583|2.2631|2.3781|2.3709|2.4427|2.4571|2.5146|2.5936|2.6367|2.5721|2.5577|2.5864|2.6223|2.7014|2.8738|2.8235|2.9097|2.8594|2.7804||2.7373|2.7445|2.9385|2.9313|3.1037|3.233|3.3695|3.4055|3.233|3.5923|3.5707|3.5779|3.5779|3.5923|||3.5635|3.6497|4.2389|4.4831|4.6053|4.6268|4.44|5.0507|5.0938|5.0579|5.2591|5.4315|5.4027|5.6039|5.7117|5.6758|5.6039|5.6255|5.6326|5.568|5.3165|5.2447|5.2447|5.2519|5.2806|5.3165|5.2806|5.4459|5.5752|5.6758|5.8554|5.7763|5.5033|5.8985|6.0565|5.8985|5.8769|5.8554|6.1068|6.2505|6.1068|6.1427|6.2864|6.308|6.3942|6.3224|6.2505|6.3798|6.3008|6.2505|6.2577|6.2505|6.3439|6.3798|6.3224|6.2433|6.3727|6.5738|6.5738|6.4661|6.5451|6.5882|6.5882|6.4732|6.7534|6.7965|6.7678|6.7678|6.7103|6.6241|6.6457|6.6816|6.6457||6.6457|6.6457|6.696|6.696|6.7103|6.6457|6.3367|6.3583|6.502|6.3439|6.5235|6.5379|6.5594|6.6097|6.7175|6.6528|6.6457|6.6816|6.5523|6.5379|6.7534|6.6528|6.7534|6.8971|6.8971|6.9043|6.933|6.933|6.9474|6.933|6.933|6.9259|6.969|6.9115|6.9115|7.0624|6.8971|7.127|7.0121|6.9762|6.933|7.0767|7.0695|7.0552|6.9115|6.8971|7.0408|6.9043|6.9115|6.8971|6.933|6.9187|6.969|6.9546|7.1701|7.2132|7.1845|7.1558|7.1845|6.9259|7.4575|7.3138|7.9748|8.0466|8.0466|8.2047|8.2334|8.2191|8.1903|8.2622|8.2334|8.2622|7.8311|8.1185|8.3197
03696|6972|/equities/nicox|CACALL|0.4255|0.427|0.427|0.431|0.4355|0.4225|0.422|0.4225|0.4225|0.422|0.42|0.4195|0.42|0.42|0.421|0.4205|0.421|0.421|0.423|0.42|0.433|0.431|0.436|0.44|0.441|0.4425|0.44|0.444|0.443|0.444|0.4465|0.446|0.441|0.449|0.434|0.4225|0.42|0.44|0.458|0.4635|0.47|0.468|0.482|0.482|0.4835|0.475|0.4745|0.47|0.49|0.49|0.503|0.501|0.51|0.54|0.542|0.55|0.555|0.555|0.55|0.552|0.549|0.56|0.554|0.564|0.562|0.56|0.565|0.575|0.572|0.584|0.583|0.583|0.583|0.583|0.58|0.577|0.582|0.585|0.587|0.586|0.577|0.577|0.575|0.58|0.591|0.59||0.56|0.579|0.566|0.552|0.557|0.566|0.582|0.6|0.67|0.685|0.615|0.578|0.576|0.58|||0.583|0.58|0.582|0.603|0.6|0.59|0.586|0.623|0.646|0.663|0.68|0.68|0.642|0.637|0.648|0.67|0.684|0.711|0.72|0.755|0.77|0.775|0.775|0.784|0.791|0.79|0.795|0.793|0.801|0.802|0.83|0.86|0.865|0.859|0.854|0.862|0.87|0.885|0.881|0.862|0.891|0.902|0.922|0.925|0.95|0.97|0.988|0.987|0.983|0.953|0.894|0.856|1.04|1.04|1.06|1.08|1.092|1.1|1.1|1.1|1.092|1.09|1.092|1.1|1.1|1.13|1.138|1.152|1.11|1.1|1.09|1.09|1.09||1.09|1.07|1.07|1.094|1.15|1.158|1.16|1.16|1.168|1.19|1.202|1.234|1.23|1.26|1.3|1.27|1.242|1.256|1.264|1.372|1.42|1.432|1.454|1.482|1.694|1.7|1.706|1.722|1.718|1.716|1.71|1.7|1.71|1.712|1.712|1.71|1.712|1.712|1.714|1.682|1.96|1.95|2.02|2.03|2.01|1.988|1.98|1.942|1.912|1.858|1.85|1.83|1.83|1.8|1.802|1.8|1.782|1.784|1.702|1.684|1.682|1.698|1.7|1.7|1.71|1.788|1.864|1.882|1.924|1.874|1.88|1.922|1.924|1.944|1.96
03697|961657|/equities/nokia-finland?cid=961657|CACALL|3.571|3.516|3.4915|3.5125|3.519|3.506|3.493|3.466|3.44|3.46|3.4775|3.521|3.53|3.571|3.555|3.5145|3.5255|3.5035|3.516|3.5105|3.569|3.55|3.578|3.5675|3.5515|3.577|3.5255|3.5205|3.5|3.5|3.413|3.4195|3.5145|3.8745|3.859|3.8195|3.8|3.8165|3.823|3.86|3.913|3.876|3.822|3.8395|3.794|3.7215|3.6855|3.699|3.732|3.782|3.877|3.8945|3.9|3.8585|3.82|3.8235|3.756|3.75|3.744|3.758|3.765|3.83|3.797|3.781|3.77|3.784|3.804|3.732|3.715|3.715|3.8|3.78|3.7555|3.7465|3.701|3.7055|3.7545|3.7225|3.7075|3.731|3.7455|3.743|3.6925|3.66|3.706|3.737||3.7855|3.78|3.77|3.776|3.85|3.833|3.85|4.255|4.3435|4.442|4.5045|4.416|4.48|4.4755|||4.493|4.4895|4.475|4.486|4.4615|4.4105|4.3485|4.306|4.36|4.276|4.27|4.329|4.312|4.175|4.225|4.207|4.2005|4.337|4.3325|4.4605|4.5035|4.4835|4.51|4.5155|4.439|4.319|4.34|4.359|4.351|4.357|4.3985|4.371|4.391|4.4385|4.389|4.408|4.35|4.348|4.3245|4.314|4.357|4.3415|4.33|4.3595|4.44|4.4|4.3335|4.3125|4.3315|4.3735|4.3595|4.18|4.195|4.255|4.204|4.38|4.4665|4.5|4.642|4.628|4.5795|4.545|4.542|4.538|4.447|4.4625|4.445|4.416|4.367|4.328|4.3235|4.3245|4.3525||4.3565|4.34|4.3495|4.288|4.3635|4.351|4.526|4.65|4.659|4.612|4.6425|4.5495|4.598|4.66|4.723|4.78|4.7|4.581|4.56|4.5815|4.6565|4.659|4.628|4.624|4.6075|4.5815|4.5175|4.571|4.628|4.5975|4.54|4.387|4.451|4.4495|4.3625|4.378|4.36|4.453|4.4735|4.443|4.3755|4.4515|4.422|4.362|4.26|4.228|4.22|4.723|4.72|4.6495|4.588|4.469|4.4865|4.4445|4.475|4.49|4.5875|4.57|4.528|4.374|4.3525|4.3345|4.31|4.395|4.33|4.315|4.495|4.52|4.5555|4.5115|4.52|4.8955|4.946|5.055|5.072
03698|1161787|/equities/nr-21-sa|CACALL||||||||80.5||80.5||||||||||81|80.5|||||80.5|80.5|||80.5||||||84||||||||||91.5|||83.5|||||||||||89|||||98.5|99||||99|98.5|98.5||||82.5|85||||||85.5||||||||||||100||||||||||||||||||91||92|95||||||||||95|||||||95|95|81|90||||100|107|107|||||||||||107||107||||107||||109|||||||||116||128|||||||||128|||||||||124||||125|||136|||||||||130|||125||||||||||||||||||||145|||||148||162||137||||||||160||157|158|164
03699|7109|/equities/nrj-group|CACALL|6.76|6.8|6.8|6.76|6.9|6.88|6.86|6.8|6.86|6.88|6.86|6.86|6.9|6.92|6.86|6.88|6.86|6.78|6.78|6.82|6.82|6.82|6.82|6.82|6.9|6.98|6.94|6.9|6.92|6.98|6.98|6.98|6.98|6.9|6.86|6.92|6.92|6.9|6.8|6.82|6.8|6.84|6.88|6.86|6.84|6.86|6.82|6.8|6.9|6.9|6.86|6.86|6.94|6.94|6.92|6.9|6.94|6.92|6.9|6.8|6.66|6.56|6.4|6.62|6.58|6.86|6.86|6.84|6.84|6.82|6.9|6.9|6.94|6.96|6.96|6.88|6.86|6.88|6.96|7|7|7.02|7|6.96|6.96|6.88||6.92|6.92|6.84|6.62|6.62|6.62|6.66|6.68|6.8|6.72|6.76|6.76|6.74|6.62|||6.64|6.72|6.8|6.66|6.5|6.5|6.46|6.38|6.36|6.36|6.34|6.34|6.36|6.32|6.32|6.28|6.2|6.22|6.28|6.48|6.48|6.54|6.58|6.56|6.58|6.52|6.52|6.58|6.52|6.56|6.5|6.48|6.48|6.48|6.4|6.4|6.42|6.48|6.52|6.56|6.58|6.56|6.56|6.44|6.42|6.42|6.52|6.46|6.66|6.74|6.7|6.74|6.72|6.62|6.64|6.62|6.78|6.82|6.8|6.64|6.62|6.6|6.6|6.66|6.62|6.58|6.6|6.6|6.66|6.52|6.38|6.32|6.26||6.28|6.3|6.28|6.2|6.26|6.32|6.24|6.26|6.28|6.28|6.3|6.28|6.24|6.24|6.28|6.28|6.28|6.3|6.28|6.28|6.3|6.28|6.34|6.26|6.28|6.26|6.2|6.16|6.28|6.24|6.24|6.14|6.3|6.44|6.44|6.4|6.48|6.48|6.48|6.48|6.54|6.56|6.58|6.5|6.48|6.5|6.5|6.26|6.2|6.38|6.34|6.3|6.28|6.34|6.26|6.28|6.28|6.26|6.3|6.26|6.26|6.16|6.18|6.2|6.2|6.08|6.02|6|5.94|6.12|6.06|6.1|6.18|6.2|6.3
03700|17835|/equities/oeneo|CACALL|13.9|13.85|13.85|13.7|13.6|13.65|13.65|13.65|13.6|13.65|13.6|13.65|13.6|13.5|13.55|13.65|13.65|13.65|13.65|13.6|13.6|13.55|13.8|13.8|13.9|13.9|13.9|13.9|13.9|13.9|13.9|13.9|14.05|14.05|14|14.05|14.05|14|14|13.95|13.9|13.8|13.85|13.95|13.95|13.95|13.95|13.6|13.65|13.65|14|14|14.35|14.35|14.35|14.3|14.25|14.25|14.25|14.25|14.2|14.2|14.3|14.25|14|13.65|13.65|13.5|13.5|13.4|13.5|13.6|13.65|13.65|13.75|13.75|13.55|13.55|13.8|13.75|13.95|14.05|14.05|14.1|14.3|14.4||14.4|14.4|14.45|14.5|14.6|14.6|14.5|14.6|14.7|14.45|14.05|13.9|13.65|13|||12.95|12.9|12.85|13.1|13.35|13.85|13.8|14.15|13.95|14|14.4|14.5|14.5|14.7|15|15|15|15|15.2|15.2|15.2|15.05|15.2|15.2|15.2|15|15|15|14.9|14.4|14.4|14.4|14.4|14.35|14.3|14.4|14.55|14.7|14.5|14.3|14.3|14.15|14.2|14.2|14.2|14.2|14.15|14.15|14.25|14.1|14|14.3|14.4|14.25|14.2|14.35|14.15|14.3|14.35|14.35|14.4|14.25|14.25|14.4|14.25|13.95|13.9|14|14|14|14.2|14.1|14.05||13.9|13.9|14.25|14.25|14.25|14.2|14.2|14.15|14.15|14|13.95|13.9|14.1|14.1|14.1|14|13.75|13.7|13.65|13.7|13.7|13.7|13.8|13.75|13.7|13.7|13.7|13.75|13.75|13.8|13.9|13.8|13.9|13.75|14.35|14.15|14|14.3|14|14|13.9|13.8|13.75|13.85|13.85|13.85|13.85|13.9|14.1|14|14|13.95|14.3|14.2|14.2|14.1|14.2|14.15|14|14.05|14.2|14|14.3|14.25|14.3|14.85|15.2|15.35|15.1|15.5|15.8|15.8|15.8|15.55|15.2
03701|17836|/equities/olgroupe|CACALL|1.905|1.9|1.905|1.9|1.9|1.935|1.895|1.915|1.895|1.92|1.945|1.985|1.92|2|2|1.93|1.77|1.92|2.33|3|3|3|3|3|3|3|3|3|3|2.99|2.98|2.98|2.98|2.97|2.98|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97||2.9|2.92|2.92|2.91|2.9|2.9|2.93|2.93|2.93|2.93|2.93|2.93|2.95|2.94|2.94|2.97|2.94|2.94|2.94|2.95|2.95|2.95|2.94|2.95|2.95|2.95|2.94|2.94|2.96|||||2.93|2.93|2.94|2.93||2.93|2.94|2.94|2.93|2.94|2.93|2.92|2.92|2.92|2.91|2.91|2.9|2.91|2.91|||2.91|2.93|2.93|2.96|2.96|2.96|2.96|2.96|2.96|2.96|2.96|2.96|2.96|2.96|2.95|2.95|2.95|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.78|2.97|2.97|2.97|2.97|2.97|2.96|2.97|2.97|2.97|2.97|2.96|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.97|2.96|2.97|2.96|2.96|2.97|2.96|2.97|2.97|2.97|2.97|2.97|2.96|2.97|2.97|2.96||2.96|2.97|2.96|2.96|2.9|2.89|2.9|2.87|2.86|2.77|2.31|2.16|2.1|2.22||||||||||||||2.75|2.74|2.78|2.8|2.69|2.64|2.64|2.61|2.66|2.71|2.73|2.74|2.75|2.71|2.66|2.68|2.6|||||2.79|2.74|2.82|2.84|2.82|2.82|2.8|2.79|2.79|2.76|2.78|2.74|2.68|2.77|2.66|2.71|2.64|2.7|2.75|2.53|2.33|2.69|2.56|2.81|2.85|2.92|2.92
03702|17837|/equities/orapi|CACALL|6.4|6.38|6.4|6.38|6.38|6.38|6.38|6.38|6.38|6.38|6.38|6.38|6.38|6.38|6.38|6.36|||||5.68|5.68|5.68|5.68|5.68|5.68|5.68|5.68|5.66|5.66|5.66|5.66|5.64|5.66|5.64|5.64|5.62|5.62|5.62|5.62|5.6|5.62|5.6|5.6|5.42|||||||||4.53|4.4|4.68|4.08|3.82|3.74|3.8|3.88|3.89|3.8|3.7|3.76|3.76|3.74|3.69|3.8|3.8|3.8|3.88|3.85|3.81|3.8|3.83|3.87|3.88|3.88|3.9|3.85|3.85|3.8|3.8|3.87|3.89||3.91|3.9|3.9|3.92|3.82|3.93|4.05|4.07|4.02|4.03|3.99|4|4.04|4|||4.03|4.04|4.05|4.06|4.05|4.005|3.96|3.99|4|3.95|4.435|4.09|4.09|3.98|4|4.03|4.08|4.09|4.06|4.1|4.02|4|4.19|4.19|4.19|4.22|4.19|4.28|4.255|4.24|4.2|4.43|4.45|4.42|4.41|4.37|4.38|4.44|4.335|4.33|4.31|4.4|4.31|4.4|4.355|4.3|4.32|4.42|4.465|4.485|4.55|4.6|4.6|4.58|4.56|4.615|4.65|4.66|4.6|4.62|4.65|4.51|4.65|4.68|4.75|4.73|4.84|4.9|4.84|4.405|4.41|4.55|4.6||4.84|4.82|4.855|4.81|4.675|4.5|4.62|4.4|4.745|4.62|4.42|4.84|4.845|4.96|4.9|4.915|5|4.68|4.74|4.73|4.7|4.585|4.39|4.39|4.52|4.39|4.67|4.585|4.3|4.06|4.02|4.05|4|4.095|4.095|4.05|4.035|4.04|4|4.02|4.025|4.03|4|4.15|4.16|4.02|4.04|4.02|4.04|3.955|3.75|4.1|4.2|4.2|4.2|4.33|4.35|4.36|4.01|4.38|4.43|4.45|4.45|4.48|4.48|4.54|4.52|4.575|4.5|4.62|4.605|4.605|4.6|4.7|4.52
03703|943319|/equities/orege|CACALL|0.552|0.544|0.58|0.582|0.592|0.56|0.566|0.582|0.588|0.602|0.512|0.506|0.524|0.5|0.544|0.558|0.632|0.63|0.66|0.66|0.658|0.61|0.618|0.618|0.63|0.612|0.654|0.63|0.65|0.536|0.55|0.612|0.496|0.434|0.437|0.41|0.41|0.408|0.388|0.359|0.353|0.359|0.33|0.37|0.382|0.22|0.21|0.212|0.203|0.21|0.205|0.216|0.208|0.21|0.199|0.202|0.197|0.201|0.2|0.198|0.21|0.218|0.198|0.193|0.1805|0.193|0.21|0.22|0.238|0.24|0.241|0.25|0.24|0.258|0.259|0.27|0.265|0.266|0.26|0.259|0.268|0.278|0.269|0.277|0.289|0.271||0.26|0.261|0.264|0.27|0.274|0.271|0.28|0.286|0.286|0.302|0.32|0.321|0.34|0.355|||0.356|0.36|0.359|0.367|0.39|0.393|0.385|0.375|0.39|0.378|0.378|0.362|0.368|0.379|0.38|0.365|0.35|0.365|0.365|0.385|0.385|0.362|0.38|0.369|0.341|0.36|0.37|0.35|0.38|0.411|0.43|0.424|0.44|0.45|0.421|0.42|0.442|0.44|0.45|0.46|0.467|0.462|0.484|0.45|0.48|0.486|0.485|0.48|0.49|0.499|0.5|0.5|0.5|0.52|0.526|0.532|0.54|0.524|0.54|0.526|0.524|0.524|0.526|0.524|0.53|0.52|0.512|0.51|0.495|0.495|0.495|0.495|0.53||0.508|0.502|0.48|0.48|0.47|0.48|0.47|0.43|0.44|0.451|0.432|0.46|0.47|0.48|0.48|0.471|0.47|0.48|0.47|0.47|0.48|0.48|0.485|0.47|0.471|0.49|0.482|0.49|0.49|0.51|0.51|0.51|0.47|0.498|0.53|0.54|0.53|0.582|0.56|0.416|0.458|0.49|0.492|0.524|0.542|0.56|0.568|0.572|0.582|0.602|0.6|0.6|0.61|0.61|0.61|0.62|0.64|0.66|0.67|0.64|0.686|0.66|0.66|0.644|0.642|0.672|0.69|0.69|0.682|0.692|0.69|0.71|0.69|0.75|0.75
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH|109.8779|109.8459|111.6341|110.4846|110.5165|110.1652|108.5686|108.5048|109.8779|111.4106|111.2829|111.2509|111.0593|111.2509|110.4846|110.9955|111.0274|111.1232|111.2509|110.1972|111.1551|111.9854|111.1232|114.987|113.8055|116.2323|113.6139|113.8055|115.6575|116.392|111.7618|113.3584|115.2744|117.5096|118.4676|117.6373|117.765|115.2744|114.4122|116.2962|119.4574|119.7448|113.6778|104.0982||135.3915|129.1967|126.6421|132.8369|132.5815|123.2573|135.5192|153.912|134.1142|113.3904|111.1232|113.7097|115.5937|115.2744|115.7533|116.2004|118.0205|118.8188|115.7214|126.3867|132.0067|131.879|139.862|139.862|134.9444|137.946|137.6267|150.3995|151.9961|154.4868|154.8061|151.9961|153.912|164.1302|163.2362|161.0648|163.1723|161.3841|159.8514|159.0211|161.6396||163.9387|162.3421|150.7188|150.9104|173.5821|204.3006|189.4204|191.5917|193.6354|176.1367|151.6129|135.4553|129.1328|123.9279|||118.6272|117.7331|125.1094|126.1632|124.5985|115.7214|111.3467|121.3414|124.5346|146.887|146.887|147.7811|151.9961|151.3575|153.912|150.8466|150.7827|156.6582|153.2734|163.4916|164.1302|162.853|157.2968|155.8918|154.9338|156.4666|157.1691|161.3202|162.853|161.8311|163.9387|166.0462|179.4576|162.853|157.1052|166.6848|173.0712|148.1643|194.7849|159.9791|131.5597|128.3665|146.4399|135.3915|168.1537|232.4646|303.3536|||443.8542|432.9973|428.7823|431.2091|435.2964|423.4177|436.3182|472.9761|485.3657|458.926|453.4338|433.6359|489.1975|447.0474|423.4177|418.9472|417.9254|420.7354|413.9659|397.7444|377.0525|364.0243|367.4729|370.4107||369.1334|364.7906|386.3766|382.5448|383.3112|383.9498|390.8471|390.8471|402.7258|410.6449|420.7354|419.2027|429.9318|440.7887|455.0942|421.6295|418.3086|409.3677|423.5454|429.0377|431.2091|422.7791|409.3677|424.9504|423.4177|469.3997|469.1443|475.7861|473.6147|511.6776|510.7835|494.5621|501.3317|512.9549|512.8272|521.0018|505.2912|513.5936|530.1982|378.3298|406.9408|527.005|510.9113|||913.5732|833.424|845.5581|768.9215|689.7302|650.7732|624.3336|635.3182|639.2777|639.2777|640.2357|661.6301|670.571|671.2097|678.8733|674.4029|664.1846|824.1637|831.1888|812.3489|811.0716|830.2308|862.1628|871.1037|874.9355|882.5992|892.4981|863.7594|966.2609|1019.5873
03705|949748|/equities/ose-pharma-international-sa|CACALL|2.71|2.715|2.745|2.75|2.72|2.765|2.72|2.705|2.755|2.72|2.735|2.74|2.76|2.78|2.78|2.78|2.755|2.83|2.82|2.8|2.925|2.955|3.2|3.33|3.31|3.415|3.42|3.4|3.45|3.4|3.48|3.34|3.45|3.5|3.5|3.53|3.47|3.6|3.71|3.64|3.36|3.3|3.29|3.33|3.345|3.33|3.36|3.4|3.42|3.5|3.425|3.44|3.405|3.35|3.325|3.5|3.5|3.595|3.63|3.625|3.67|3.72|3.7|3.665|3.62|3.65|3.675|3.65|3.575|3.53|3.575|3.735|3.735|3.735|3.52|3.55|3.665|3.76|3.82|3.76|3.72|3.7|3.62|3.645|3.625|3.565||3.8|4.2|4.14|4.165|4.345|4.52|4.69|4.825|4.885|4.88|4.91|4.81|4.94|4.96|||4.95|4.95|4.95|5.06|4.98|5.005|4.95|5.1|5.165|4.9|4.98|5|5.095|4.902|4.86|4.912|5|5.055|5|5.18|5.4|5.4|5.53|5.58|5.72|5.76|5.78|5.55|5.515|5.43|5.425|5.23|5.5|5.85|6.06|6.125|6.07|6.04|6.06|6.06|6.06|6.21|6.36|6.22|5.91|5.86|6|6.165|6.2|6.38|6.43|6.405|6.405|6.385|6.4|6.325|6.815|6.65|6.51|6.265|6.29|6.32|6.31|6.4|6.405|6.45|6.5|6.6|6.65|6.5|6.405|6.4|6.335||6.45|6.545|6.33|6.5|6.58|6.7|6.655|6.905|6.81|6.85|6.76|6.6|6.5|6.95|7.1|7.14|7.15|7.04|6.865|6.7|6.86|6.815|6.81|6.72|6.65|6.695|6.8|6.875|6.9|6.94|6.93|6.93|6.945|6.98|6.95|6.9|6.6|6.55|6.71|6.62|6.61|6.835|6.26|6.235|6.53|5.58|5|5.205|5.37|5.3|5.25|5.2|5.2|5.4|5.39|5.715|5.4|5.15|4.85|4.774|4.874|4.69|4.88|5.39|5.1|5.02|6.15|6.46|6.5|6.66|6.9|7|7.03|7.095|7.16
03706|943370|/equities/ask|CACALL|38.01|38.01|38.01|38.01||38.25|38.01|38.01||38.01|38.01|38.01||38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|38.01|37.48|37.54|37.53|37.51|37.52|37.52|37.52|37.5|37.47|37.5|37.5|37.5|37.5|37.45|37.45|37.44|37.44|37.43|37.4||28|28|28|28|28.2|28.4|28.4|28.4|28.6|28|28.6|28.8|28.4|28.4|28.4|28.6|28.4|28.4|28.4|28.4|28.4|28.4|29.4|28.4|28.4|29.2|27.6|29.4|29.4|29.8|28.8|29.6|29.6|30||29.8|29.2|30.6|30.4|30.4|30.4|30.4|29.8|29.4|28.6|28.4|29.6|29.8|30.4|||30|30.2|30.4|31|31.3|31.3|30.2|31.4|31.3|30.5|31.4|31.1|30.6|30.6|30.9|30.9|30.9|31|31|31.2|31.3|31.3|31.5|31.7|31.4|31|31.8|31.1|31.3|31.4|30.4|30.5|30.5|30.3|29.5|29.3|28.6|28.2|27.6|27.6|27.4|27.6|27.9|28|28.5|29.3|29.9|28.6|30|30|29.8|30.2|30.2|30.6|29.4|29.1|27.3|27.3|27.3|27.5|27.7|28.3|28.1|28.5|28.5|27.7|27.7|27.8|27.7|28|28.1|27.6|27.8||28.6|28.6|28.8|29.4|27.3|26.7|25.2|24.6|28.5|28.1|28.1|28.1|28.1|29|29|29|29|28.8|28.9|29.2|29|29.5|29.1|28.8|28.8|28.4|29.1|30.3|31.4|31.5|31.4|30.3|30.4|29.9|29.1|27.8|27.9|27.5|28.2|27.8|28.1|29.1|27.8|26.8|26.4|26.5|25.6|26.4|24.5|24.1|24.1|24|24.1|24|24.2|25|25.3|23.8|23.8|23.5|23.7|23.7|22.3|22.1|21.9|22.2|23.1|23.2|23.3|23.7|23.7|24.3|24.6|23.7|23.7
03707|17665|/equities/paref|CACALL|53.5|53.5|53.5|53.5|54|54|54|53.5|53.5|53.5|53.5|54|53.5|52.5|52.5|53.5|52|53|54|53.5|54|54|53|52.5|53.5|54.5|54.5|55|55|53.5|53.5|53.5|53|52.5|51|52.5|56|56|56.5|56.5|57.5|56|55.5|55.5|55.5|55.5|56|56.5|56|56.5|56.5|56|56|56.5|57|57|56.5|57|55|55.5|56|57|55.5|56|56.5|57.5|57|57.5|57.5|59.5|58|60|60|59.5|60|59.5|60|60|60|60|60|59.5|60|60|60|59.5||60|60|60|60.5|60|60|60|59|60|59.5|59|60.5|60|60|||59.5|60.5|60.5|60|60|60|59.5|59.5|60|60|60|60|60|60|60|60|60.5|61.5|61|62|62.5|63.5|64|63.5|63.5|64.5|62|64.5|64.5|64|64|63.5|64.5|64|63.5|69|70.5|71|72|72|71.5|70.5|70.5|70.5|71.5|71|70.5|70|70|70|70|70.5|69.5|70|69.5|69|69|68.5|68.5|69|68|66.5|66|65|65|65.5|65|64.5|64.5|66|65|64|64||63|62.5|64|62|62|62.5|63|63.5|63.5|63|62.5|61.5|62.5|62.5|63|62|61|60.5|59.5|59.5|59.5|58.5|59.5|61|61|61.5|62.5|62.5|61|60|60|59.5|60|60|59.5|58|58|58|58|57.5|57|57|57|57|57|57|57|57|56.5|55.5|56.5|56.5|56|57|57|58|58|58.5|56.5|57|57|57|55.5|56.5|57.5|57.5|58.5|58.5|59.5|59|60|60|60|60|60.5
03708|7159|/equities/parrot|CACALL|3.41|3.44|3.52|3.55|3.5|3.4|3.5|3.5|3.6|3.61|3.6|3.63|3.62|3.62|3.65|3.63|3.64|3.62|3.6|3.63|3.62|3.63|3.85|4.28|4.05|4.2|4.3|4.25|4.31|4.23|4.18|4.16|4.06|3.98|4|3.81|3.71|3.73|3.68|3.67|3.65|3.61|3.5|3.5|3.45|3.42|3.34|3.49|3.5|3.55|3.49|3.56|3.69|3.63|3.67|3.69|3.67|3.69|3.7|3.73|3.66|3.75|3.8|3.84|3.82|3.81|3.81|3.71|3.8|3.76|3.7|3.66|3.56|3.75|3.78|3.8|3.95|3.61|3.66|3.54|3.72|3.8|3.8|3.84|4|3.7||3.6|3.6|3.62|3.5|3.59|3.99|4.02|4.1|4.03|4.1|4.11|4.11|4.25|4.21|||4.18|4.2|4.21|4.2|4.155|4.2|4.215|4.24|4.27|4.2|4.36|4.46|4.5|4.445|4.41|4.45|4.46|4.9|4.95|4.85|5.3|5.33|5.33|5.36|5.43|5.3|5.43|5.43|5.36|5.3|5.24|5.23|5.24|5.26|5.32|5.23|5.23|5.28|5.29|5.23|5.26|5.23|5.34|5.2|4.81|4.755|4.745|4.735|4.65|4.8|4.87|4.8|4.85|4.5|4.47|4.52|4.52|4.61|4.71|4.48|4.42|4.39|4.36|4.4|4.47|4.505|4.35|4.3|4.24|4.32|4.37|4.37|4.495||4.5|4.49|4.5|4.5|4.52|4.72|4.635|4.635|4.6|4.555|4.38|4.37|4.445|4.42|4.22|4.2|4.35|4.345|4.35|4.35|4.35|4.31|4.3|4.36|4.41|4.41|4.265|4.015|4.02|4.02|4.04|4.02|4.075|4.065|4.07|4.07|4.105|4.145|4.145|4.03|4.055|4.055|4.02|4.05|4.06|4.14|4.05|4.06|4.06|4.05|4.105|4.15|4.03|4.07|4.1|4.055|4.055|4.01|3.92|3.67|3.745|3.75|3.75|3.75|3.75|3.8|3.8|3.87|3.88|3.875|3.885|3.935|3.9|3.915|3.865
03709|17844|/equities/passat|CACALL|4.58|4.56|4.56|4.56|4.58|4.58|4.4|4.4|4.4|4.4|4.4|4.4|4.42|4.52|4.42|4.54|4.42|4.6|4.72|4.4|4.64|4.6|4.5|4.44|4.6|4.42|4.5|4.46||4.56|4.68|4.54||4.52|4.88|4.88|4.7|4.58|4.76|4.7|4.46|4.4|4.4|4.54|4.54|4.7|4.7||4.54|4.52||4.52|4.74|4.74|4.74|4.74|4.74|4.8|4.76|5.05|4.94|4.96|4.94|4.9|4.92|5|5.1|5.1|5.1|5.05|4.96|4.7|4.98|4.8|4.8|4.7|4.7|4.7|4.68|4.4|4.12|4.2|4.06|4.12|4.28|4.1||4.1|4.1||4.1|4.14|4.06|4.06|4.1|4.06|4.12|4.08|4.1|4.08|4.1|||4.1|4.06||4.34||4.54|4.4|4.41|4.55|4.4|4.44|4.4|4.7|4.7|4.84|4.85|4.85|4.9|4.87|4.78|4.9|4.94|4.71|4.71|4.64|4.61|4.6|4.8|4.94|4.7||4.7|4.89|4.8|4.91|4.8|4.81|4.85|4.9|4.9|5|4.95|4.95|5.14|5.2|5.2|5.2|5.02|5.06|5|5.08|5.1|4.9|4.87|4.86|4.86|||4.9|4.84||4.8|4.86|4.99|4.76|4.76|4.75|4.8|4.89|4.9|4.8|4.83|4.75||4.78|4.84|4.89|4.56|4.86|4.72|4.9|5.1|4.97||5|5|5.08|5|5|4.94|4.94|4.93||4.9|4.86|5|5.16|5.02|||5.02|5.02|5.14|5|5|5.02|5.02|5.04||5|5|4.8|4.8|4.65|4.55|4.47|4.48|4.33|4.4|4.52|4.33||4.33|4.4|4.4|4.51|4.53||4.53||4.56|4.54|4.54|4.58||4.59|4.59||4.61|4.59|4.7|4.61|4.61|4.7|4.86|4.7||4.7|4.7
03710|17845|/equities/patrimoine-et-commerce|CACALL|17.75|17.7|17.85|17.8|17.5|17.95|17.8|17.85|17.9|17.75|17.7|17.95|17.95|17.85|17.8|17.9|17.9|17.8|17.6|17.65|17.65|17.8|17.8|17.45|17.45|18.5|18|18.5|18.5|18.4|18.4|18.55|18.5|18.5|18.4|18.4|18.25|18.3|18|17.95|17.35|17.2|17.2|17|16.75|16.8|17.3|17|18.1|18.6|18.3|18.3|18.2|18.45|18.55|18.5|18.45|18.4|18.25|18.2|18.3|18.3|18.3|18.2|18.2|18.3|18.3|18.25|18.3|18.3|18|17.9|17.9|17.5|17.4|17.15|17.15|17.2|17.2|17.2|17.2|17.25|17.35|17.4|17.35|17||17.8|17.9|17.8|17.85|18|18.4|18.45|18.4|18.45|18.35|18.25|18.25|18|18|||17.95|18|17.75|17.9|17.85|18.2|18.05|18.2|18.15|18.15|18.1|18.1|18.2|18.2|18.2|18.1|18|18.4|18.2|18.45|18.55|18.5|18.5|18.5|18.05|18.1|18|17.8|17.4|16.55|16.45|16.4|16.45|16.45|16.5|16.35|16.5|16.45|16.35|16.1|16.25|16.1|16.35|16.35|16.25|16.2|16.1|16.45|16.45|16.1|16.15|16.1|16.15|16|15.95|16|16|16.05|16|15.75|15.55|15.6|15.2|15.2|15.25|15.25|15.2|15.1|15|15.15|14.9|15.1|14.85||14.9|14.85|14.95|14.65|14.65|14.8|15|14.9|15|14.95|14.55|14.45|14.75|14.95|14.95|14.95|15|15.1|15.1|15.3|15.05|15|14.95|15|15.05|14.85|14.8|15|15|15.1|15|14.85|14.9|15|15|15.05|14.8|15.1|15.05|15|14.9|14.85|14.8|14.85|14.8|15|15.15|15.2|15.2|15.2|15.2|15.3|15.4|15.4|15.4|15.6|15.6|15.4|15.6|15.85|16.1|16.15|16.2|16.3|16.75|16.8|16.9|16.95|16.95|17.1|17.1|17.1|17.25|17.2|16.95
03711|17666|/equities/pcas|CACALL|6.95|6.45|||||7|7|6.45|6.4|6.7|6.4||6.75|6.9|7.05|6.8|||||7.15|7.6|7.1||7.55|7.15|7.55|7|||||7||||||7.55|7.3||7.45|7.15||6.9|7.45|6.75|7|7.15|7.5|7.55|7.55|7.6|7.6|7.5|7.45||6.9|7.4|7.25|7.3|6.75|6.9|7|7.25|7.1|7.05|7|6.8|6.8|6.95|6.95|6.95|6.6|6.6|6.6|6.6|7|6.95|6.95|6.8|7|7|7.05|6.5||6.9|6.5|||6.05|6.45||6.4|6.05||6.45|6.45|5.8|5.9||||5.95|5.9|5.95|5.84|6.76|6.2|6.78|6.14|6.38||6.16|6.16|6.14|6.2||6.18|6.18|6.16||6.28|6.22|6.16|6.4|6.6||6.4|6.14|6.6|6.44||6.76||6.88|6.4|6.44|||6.4|6.48|6.44|6.62|6.6|6.46|6.52|6.8|6.8|6.78|6.98|6.38||6.3|6.22|6.52||||6.6|6.86|6.98||6.8|7|6.52|6.76|6.86|6.52|6.52|6.64|6.64|6.64|6.7|7||6.54|6.8|7.22||7.22||6.98|6.7||7|7|6.98|7.2|6.96||6.96|7|6.96|7.2|7.24|7.12|7.2|||7.06|7.02|7.54|7.2|7.02|7.5|7.1|6.94||7.8|7.9|7.54|7.02|7|||7.44||7.4|7.44||||6.92|7||7.02|6.94||||7.5|7.5|7.12|7.54|||7.06|7.02||7.3|7.66|7.3|7.32|7.48|7.48|7.32|7.02|7.48||7
03712|17846|/equities/perrier-industrie|CACALL|104.5|103|105.5|105.5|106.5|108|108|107.5|108.5|106.5|104.5|103|102.5|103|102.5|103|103|103|102.5|103|103|103|103|103|103.5|103|102|102|101|101|101|101|101|101|101|99.6|99.6|99.8|97.6|96.8|99.6|98.6|100|99.8|100|101.5|99.6|99.8|100|99.8|99|100|101|101|101|101|101|102|101.5|101.5|101|101|100|99.8|100.5|100.5|100.5|101|100.5|101|101|101|99|102|101.5|101|100.5|100|98|97.2|97.2|96.2|96.4|96.4|96.2|96.2||96.2|95.6|96.2|96.2|96.2|96|96|96.2|95.8|95.4|95.4|94.8|96.2|95|||99|99|98.8|98.6|94.6|94.6|97.4|97|96|96.6|96.8|96|96|94.8|95.2|95.4|96.2|95.8|94.8|94.8|95.8|95.2|94|94|94|94|93.8|93|92.8|94|94.6|95.8|96|96|96|93.2|93|93|92.8|92.6|92.4|92.4|92.4|92|92|93|92|94.6|96.4|96.2|96.4|96.4|95|93.4|90.2|87.8|96.2|96|95|93.6|93.6|92|93.2|93.2|93.8|92.6|91.2|91.2|90|89.2|86.4|86.2|86||86|85.2|85.8|85.8|85|84|84|84|83.4|83.6|84.6|84|83.6|84|84|83.8|83.8|83.8|83.6|84|83.8|83.6|83.4|83.4|83.2|84.2|84|84|84.6|84.6|85|85|84.6|85.4|84.2|83.2|83.6|83.6|83.2|82.2|87|87|87|85.4|87.8|86.4|85|81.2|79.2|79.8|79.2|80|79.8|79.2|79.2|79.6|79.4|79.6|79.6|79.4|79.8|79.6|79.8|81.8|81.8|81.6|81.6|86.4|85|85|85|85|89|89|89
03713|17759|/equities/ffp|CACALL|102.8|101.4|101|101.6|101.6|102|101.4|100.8|101.8|103|103.6|103.8|103.8|105.4|105.4|104.6|106|105.6|104.8|105.6|106.8|107|107|106.8|104.6|103.2|102.4|101.8|101.2|100.8|100.2|100.2|102|101.8|100.2|99.6|99.7|99.3|99|101.2|103|102.6|102|100.6|99|97.5|95.8|96.6|97.1|98|98.8|100.2|101|100.2|100.8|100.4|99.2|99.2|100|99.2|99.5|99.6|99|98.3|97.9|100|100|98.9|99.1|99.9|102.8|103.6|104.8|104.4|106.6|106.2|107.8|107.6|107|106.4|108.4|108.4|106|105.8|107|109.4||109.6|109.2|108.8|109.4|108.6|107.6|108.6|111|111.2|111.2|111|109.8|108.6|106.8|||104|102.4|103.2|100|98.2|98|97.7|97.7|98.2|97.7|100.4|101.6|101.6|98.2|100.4|100.4|99.9|102.6|103.4|106.4|109|108.4|108.8|107.8|104.2|103.4|103.8|102.8|101.8|101.6|100.8|99.4|99.4|99.7|98.7|98|97|97|95.7|95.3|96.4|95.3|94.3|94.6|95|94.7|94.8|94.5|95|95.8|94.5|94|94.8|93.6|92.6|92.4|94.6|93.3|91.7|90.3|91|90.6|90.2|91.1|89.6|90.4|90.4|90.4|89.4|86.8|85.2|85.6|86.4||85.3|85.3|84.8|84.1|85.4|84.3|85|87.2|86.5|85.6|84.7|86.7|87.1|88|88.4|87.3|88.8|87.7|87|87.5|86.8|87|87|87.3|86.6|86|85.3|85.5|87.1|87.1|86.3|82.5|82.7|82.4|81.2|80.1|79.3|82.5|83|82.2|82.1|82.9|83.3|82.2|80.4|79.4|80.3|80.6|80.6|78.6|77.9|75.5|75.6|76.3|76|76.6|78.1|76.9|78|75.2|76.6|75.3|76.8|78.4|79|79.9|83|84.5|85|85.8|86.4|88.5|87.9|88.7|89
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP|74.2|74.2|74.2|74.9|73.8|74|74.3|73.5|74|75.2|75.2|77.1|77.2|78.4|78.5|78.2|77.9|77.6|82|82.8|82.9|82.5|81.7|80.9|80.3|79.6|81.5|83.2|83.5|82.7|82.7|82.3|81.3|82.1|83|83.8|84.7|83.7|83.7|83.5|83|82.7|83.4|81|80|80.1|79.3|78.8|79.2|82.5|81.6|82.1|83.3|82.6|83.3|82.4|80|79.8|79.2|79.4|79.8|80.1|78.7|77.5|75.5|75.1|75.7|74.4|74.3|73.7|73.7|75.2|75|76|75.6|75.5|75.1|75.5|75.6|72.8|72.5|72.3|70.6|70.6|71|70.7||71.1|70.8|70.2|71.2|72.1|71.6|71.2|73|73|72.1|71.1|69.8|70.7|70.3|||70.3|70.2|70.2|71.2|71.7|72.7|71.6|71.1|74.1|72.2|72.3|72.9|71.3|70.8|71.3|71.5|70.9|71.1|69.5|70.6|71.8|71.8|71.8|74.5|75.9|76.5|77.4|77.6|78|77.6|77.9|77.5|78|77.5|77.8|79.3|79.4|79.3|80|80|79|77.8|76.4|76.1|77.3|74.5|74.1|73.9|74.6|74.9|74.5|75.1|76.9|79.6|79.3|79.3|80.2|79.7|82.1|81.4|80|76|75.8|75.4|74.9|76|76.6|75.6|75|74.5|73.4|73.3|74||73.1|73.4|71.6|71.3|71.6|72.3|74|74.2|73.9|73.2|73.1|72.6|71.9|73.4|76.1|75.6|75.7|76.3|75.8|75.3|76.2|75.6|76.5|75.7|74.7|73.5|73.4|74.2|76.6|76.9|74.8|68.6|70.2|70.3|70.3|70|71.5|71.5|71.2|69.3|68.3|68.2|67.5|65.1|65.2|64.6|64.1|64|64.2|62|61.2|58.6|58|57.8|59.8|61.6|61.9|62.8|60.3|58.5|59|59.1|61.4|64.6|66.4|68.7|70.2|71|70.9|70.9|72.6|74.3|75.5|78|79.2
03715|6947|/equities/pierre-vacances|CACALL|1.312|1.304|1.3|1.316|1.312|1.332|1.332|1.324|1.372|1.39|1.396|1.392|1.436|1.424|1.382|1.37|1.39|1.38|1.4|1.422|1.502|1.524|1.528|1.542|1.546|1.538|1.53|1.52|1.59|1.54|1.654|1.634|1.612|1.578|1.586|1.61|1.582|1.576|1.57|1.622|1.62|1.602|1.614|1.62|1.596|1.572|1.568|1.6|1.626|1.634|1.652|1.65|1.674|1.7|1.732|1.732|1.752|1.724|1.672|1.722|1.69|1.708|1.672|1.65|1.626|1.636|1.66|1.626|1.592|1.74|1.776|1.816|1.814|1.812|1.8|1.746|1.72|1.64|1.692|1.702|1.68|1.656|1.634|1.61|1.608|1.634||1.586|1.622|1.63|1.65|1.7|1.668|1.684|1.612|1.692|1.68|1.638|1.628|1.646|1.598|||1.58|1.57|1.638|1.612|1.634|1.596|1.554|1.534|1.54|1.516|1.582|1.57|1.584|1.48|1.576|1.61|1.6|1.61|1.58|1.706|1.756|1.74|1.74|1.804|1.792|1.8|1.79|1.772|1.732|1.698|1.71|1.7|1.718|1.71|1.684|1.658|1.696|1.6|1.76|1.664|1.662|1.652|1.642|1.636|1.532|1.51|1.5|1.486|1.51|1.472|1.476|1.452|1.476|1.48|1.336|1.272|1.28|1.226|1.222|1.098|1.068|1.056|1.08|1.074|1.072|1.064|1.028|1.05|1.078|1.076|1.084|1.058|1.042||1.062|1.056|1.058|1.05|1.016|1.012|1.028|0.999|0.99|0.98|0.99|0.99|0.98|0.975|0.934|0.9|0.87|0.822|0.827|0.821|0.821|0.808|0.803|0.798|0.8|0.831|0.837|0.84|0.845|0.838|0.828|0.828|0.838|0.84|0.82|0.789|0.784|0.806|0.82|0.824|0.81|0.822|0.81|0.833|0.85|0.81|0.766|0.777|0.761|0.753|0.761|0.768|0.79|0.789|0.792|0.79|0.784|0.782|0.782|0.78|0.76|0.76|0.765|0.763|0.77|0.785|0.76|0.854|0.9|0.9|0.906|1.17|1.17|1.322|1.3
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP|16.09|16.03|15.98|15.98|16.17|16.4|16.4|16.18|16.27|16.45|16.42|16.53|16.65|17.03|17.24|17.03|17.31|17.25|17.41|17.74|17.56|17.67|17.6|17.65|17.75|17.94|19.01|18.08|17.72|17.6|17.18|17.12|17.22|17.11|16.7|16.62|16.74|16.6|16.58|16.18|16.19|16.14|16|15.89|15.72|15.44|15.66|15.9|15.65|15.73|15.8|16.33|16.55|16.68|16.53|16.49|16.26|15.81|15.35|15.21|15.42|15.42|15.34|15.15|15.13|15.8|15.8|15.55|15.4|15.5|15.78|15.75|15.84|15.73|15.3|15.14|15.35|15.3|15.33|15.09|14.92|15.01|14.67|14.63|15.21|15.25||15.51|15.8|15.35|15.21|15.67|15.78|15.85|16.4|16.45|16.52|16.19|16.18|16.3|16.49|||16.08|16.05|16.66|16.67|16.69|16.35|15.88|15.75|15.66|14.87|15.11|15.3|15.26|14.42|14.93|15.24|15.42|16.27|16.41|17.26|17.9|17.59|17.57|17.62|16.92|16.7|17.04|16.94|16.85|16.79|16.73|16.61|16.31|16.27|16.45|16.66|16.35|16.29|16.26|16.59|17.12|17.07|16.76|16.57|16.25|16.31|16.08|15.63|15.67|15.52|15.3|15.09|14.99|15.02|14.96|15.03|15.81|15.5|15.51|15.39|14.6|15.21|14.94|15.53|15.03|14.67|14.5|14.01|13.69|13.58|13.34|13.26|13.3||13.07|13.11|13.2|13.1|13.36|13.21|13.25|13.51|13.6|13.18|13.22|13.68|13.72|13.54|13.8|14.25|14.52|14.69|14.57|14.72|14.63|14.41|14.19|14.5|14.61|14.65|14.56|14.81|15.24|15.38|15.1|14.27|14.28|14.18|14.14|13.81|13.43|13.98|14.12|13.87|13.9|13.62|13.39|13.58|14.59|14.33|14.52|14.59|14.43|14.01|13.98|13.25|13.35|13.27|13.48|13.75|13.8|13.75|14.15|13.14|13.11|12.92|14.94|15.37|15.06|15.21|15.92|16.57|16.91|16.7|16.54|17.13|17.19|17.39|17.7
03717|17847|/equities/plastiques-du-val-de-loire|CACALL|2.98|2.8|2.8|2.8|2.78|2.78|2.76|2.76|2.78|2.8|2.82|2.81|2.83|2.82|2.83|2.83|2.81|2.82|2.83|2.86|2.85|2.83|2.93|2.94|2.93|2.89|2.92|2.92|2.94|2.98|2.98|2.99|3.02|2.98|3.01|3.24|3.24|3.2|3.2|3.23|3.21|3.26|3.19|3.19|3.25|3.26|3.26|3.27|3.28|3.25|3.19|3.15|3.2|3.2|3.2|3.14|3.15|3.15|3.15|3.17|3.11|3.13|3.09|3.07|3.06|3.13|3.13|3.18|3.18|3.17|3.2|3.17|3.17|3.19|3.23|3.22|3.12|3.13|3.11|3.12|3.13|3.08|3.08|3.08|3.08|3.06||3.08|3.08|3.08|3.08|3.11|3.2|3.2|3.2|3.24|3.23|3.23|3.2|3.2|3.22|||3.3|3.37|3.37|3.38|3.315|3.3|3.3|3.395|3.34|3.34|3.33|3.295|3.26|3.26|3.26|3.23|3.235|3.275|3.25|3.31|3.295|3.26|3.29|3.29|3.28|3.3|3.32|3.32|3.25|3.25|3.22|3.2|3.21|3.205|3.2|3.21|3.295|3.3|3.28|3.26|3.26|3.32|3.29|3.26|3.28|3.28|3.26|3.26|3.265|3.235|3.275|3.29|3.315|3.315|3.35|3.375|3.39|3.32|3.27|3.24|3.25|3.28|3.36|3.37|3.38|3.335|3.35|3.32|3.275|3.275|3.27|3.1|3.22||3.36|3.46|3.52|3.505|3.5|3.44|3.575|3.93|3.9|3.94|3.94|3.97|4.045|4.02|4.05|4.05|4.02|3.935|3.91|4|4|3.995|3.965|3.985|3.93|3.97|3.96|4.03|4.05|3.705|3.65|3.5|3.48|3.46|3.38|3.355|3.38|3.405|3.4|3.34|3.36|3.35|3.4|3.385|3.435|3.47|3.22|3.555|3.55|3.53|3.5|3.515|3.54|3.55|3.54|3.525|3.56|3.57|3.54|3.55|3.58|3.59|3.68|3.77|3.82|3.86|3.99|3.91|4.06|4.125|4.125|4.12|4.17|4.19|4.25
03718|945688|/equities/poxel-sa|CACALL|0.602|0.58|0.6|0.61|0.617|0.591|0.58|0.573|0.563|0.569|0.56|0.566|0.563|0.565|0.573|0.57|0.58|0.57|0.57|0.571|0.6|0.61|0.628|0.624|0.625|0.635|0.649|0.637|0.616|0.611|0.61|0.605|0.622|0.62|0.621|0.618|0.613|0.612|0.611|0.611|0.616|0.612|0.621|0.628|0.637|0.63|0.63|0.62|0.67|0.633|0.72|0.754|0.675|0.666|0.636|0.623|0.622|0.61|0.61|0.607|0.603|0.601|0.61|0.605|0.6|0.623|0.642|0.642|0.642|0.642|0.64|0.647|0.67|0.64|0.686|0.65|0.616|0.615|0.638|0.631|0.626|0.619|0.619|0.593|0.601|0.623||0.625|0.66|0.67|0.68|0.681|0.69|0.67|0.675|0.695|0.695|0.69|0.696|0.697|0.697|||0.694|0.702|0.7|0.694|0.694|0.696|0.7|0.691|0.702|0.701|0.7|0.753|0.7|0.67|0.7|0.71|0.71|0.74|0.725|0.72|0.773|0.84|0.738|0.69|0.667|0.682|0.68|0.652|0.694|0.67|0.75|0.79|0.82|0.812|0.856|0.85|0.9|0.898|0.895|0.886|0.892|0.881|0.883|0.902|0.903|0.93|0.9|0.969|0.966|0.96|0.975|0.98|0.97|0.97|0.97|0.951|0.978|0.984|0.991|0.994|0.993|0.979|0.98|0.986|0.986|0.983|0.973|0.975|0.931|0.939|0.882|0.973|0.995||0.966|1.01|1.022|0.999|1.01|1.012|1.022|1.01|0.983|0.96|1.108|1.106|1.15|1.21|1.202|1.188|1.214|1.18|1.14|1.17|1.1|1.15|1.236|1.352|1.452|1.46|1.462|1.47|1.484|1.474|1.468|1.45|1.448|1.466|1.51|1.49|1.502|1.518|1.53|1.502|1.502|1.48|1.454|1.452|1.47|1.468|1.468|1.516|1.516|1.518|1.5|1.466|1.462|1.486|1.49|1.51|1.5|1.448|1.57|1.56|1.54|1.55|1.566|1.594|1.52|1.6|1.638|2.015|2.015|2.03|2.02|2.015|2.01|2.015|2.05
03719|17849|/equities/precia|CACALL|27|26.5|26.3|26.1|27.2|25.6|26|25.3|26.1|26.4|26.7|26.1|27.2|27.3|27.6|27.6|28.6||28.1|28.1|28|27.8|27.6|27.5|27.7|27.4|27|27.9|26.9|27.1|27|27|27.9|27.7|27.7|27|26.9|28.7|28.2|28.3|28.4|28.1|28.1|28|29.4|28.7|29||27.9|28|27.8|28.1|29.4|28.6|28.5|28.5|29|29.2|29.4|29.4|28.5|28.6|28.3|27.2|26.6|26.5|27.6|27|27|27.1|27.2|27.6|27.4|27.3||27.1|27.5|27.2|27.5|27.7|27.6|26.8|26.2|26.1|26.5|26.3||27.4|27.5|27.4|28.2|27.8|27.8|28.9|28.5|30.5|30.4|30.5|30.5|30.5|30.5|||30.6|31|31.4|31|30.5|30.4|30.4|30.1|30.9|30.1|30.9|30.1|30.7|30|30.1|30|30|31.1|31|31.1|31.1|31|31|31.1|30.4|31|31.1|31.1|31.3|32.4|31.6|32|32.5|32.7|32.9|32.9|32.3|31.1|32.8|32|32.4|32.1|31.2|32.9|32|32.2|32.5|32.3|32.3|32.3|31.7|31.7|32|31.6|30.6|30.3|30.1|31.6|31.6|31.8|32.2|31.9|30.8|30.7|30|28.5|28.6|28.9|28.9|28.5|27.6|28|29.5||29.5|29.7|29.5|30.9|30|28.6|29|29|29|28.6|29.3|28.5|28|28|28.1|28.2|28.9|28.1|28.9|28.5|28|27.6|27.5|28.1|27.2|27.4|27|27.9|26.8|27.6|26.7|26.7|26.7|26.8|26.2|26.4||26.4|26.9|26.8|26.6|25.5|25.5|25.1|24.3|24.2|24.8|25|24.3|24|23.5|25.2|24.5|24.7|25.2|26|26|26.1|27.4|29|28|28.4|28.9|29.1|28.9|29.1|29.3|29.9|30||30.2|30|31|30.6|30.9
03720|13181|/equities/hubwoo-s.a.|CACALL||0.0885||||0.081|0.08|0.089|0.0935|0.08|0.078|0.083|0.094|0.082|0.082|0.096|0.082||||0.082|||0.082|||0.096|0.096|0.082|0.0815|0.097|0.082|0.082||||0.081|0.098||0.08||0.1|||0.1|0.101|0.075|0.0845|0.1|0.085||0.101|||0.0875|0.09|0.0935|0.089|0.083|0.0865|0.103|0.087|0.087||||||0.103|0.086|0.081||0.089|0.089|0.088|0.089|||0.095|0.084||0.095|0.109|0.095|0.095|0.095||0.1|0.1||0.11|0.0965||0.0975|0.0975|0.115|0.0965||0.113||0.1||||0.104|0.096|0.105|0.117|0.119|0.104|0.119|0.11|0.115|0.115|0.115|0.115|0.115|0.126|0.115||0.112||0.112|0.12||0.111|0.11|0.115|0.122|0.105|0.103|0.1|0.1|0.103|0.103|0.103|0.1|0.105|0.105|0.105|0.11||0.11|0.105|0.11|0.106||0.123||0.113|0.113|0.125|0.106|0.124|0.113|0.11|0.102|0.124|0.105|0.102||0.09|0.12|0.1|0.081|0.08|0.08|0.084||0.08|0.087||0.08|0.087|0.08|0.08|||0.08||0.0805|0.088||0.085|0.0855||0.09|0.087|0.09|0.0905||0.0925||0.094|||0.094|||||||||0.09||||||0.113|0.113|0.1|0.112|0.1||0.116|0.1|0.118||||0.118||0.101|0.102|0.102|||0.109||0.11|0.108|0.126||||0.126||0.111|0.111||0.11|0.108|0.105|0.123|0.123|0.123|0.123|0.123|0.123
03721|1009128|/equities/prodways-sas|CACALL|1.968|2|1.952|1.93|1.924|1.95|1.92|1.89|1.886|1.89|1.868|1.9|1.9|1.87|1.842|1.81|1.81|1.804|1.834|1.83|1.802|1.792|1.77|1.694|1.674|1.678|1.674|1.67|1.708|1.72|1.714|1.82|1.81|1.66|1.612|1.64|1.644|1.662|1.688|1.65|1.642|1.592|1.61|1.582|1.566|1.572|1.57|1.62|1.65|1.656|1.64|1.58|1.53|1.424|2.04|2|2.03|2.025|2.08|2.15|2.26|2.32|2.32|2.21|2.13|2.105|2.1|2.085|2.08|2.085|2.1|2.1|2.09|2.085|2.065|2.05|2.03|2.015|2.06|2.07|2.07|2.11|2.14|2.18|2.19|2.175||2.185|2.16|2.17|2.19|2.22|2.26|2.325|2.35|2.42|2.375|2.3|2.305|2.27|2.245|||2.245|2.235|2.3|2.33|2.28|2.26|2.26|2.335|2.505|2.49|2.58|2.585|2.565|2.425|2.505|2.51|2.51|2.515|2.5|2.56|2.535|2.605|2.68|2.685|2.675|2.665|2.635|2.635|2.62|2.62|2.62|2.6|2.6|2.56|2.725|2.74|3.16|3.095|3.06|3.09|3.1|3.105|3.075|3.13|3.115|3.135|3.09|3.07|3.105|3.13|3.065|3.06|3.06|3.05|3.12|3.095|3.11|3.175|3.2|3.165|3.105|3.085|3.035|3.165|3.195|3.2|3.2|3.415|3.35|3.31|3.3|3.245|3.415||3.45|3.455|3.45|3.385|3.435|3.365|3.52|3.615|3.67|3.695|3.725|3.72|3.72|3.765|3.9|3.85|3.72|3.72|3.64|3.595|3.685|3.68|3.725|3.68|3.645|3.655|3.66|3.635|3.64|3.55|3.57|3.53|3.62|3.62|3.605|3.59|3.55|3.59|3.58|3.71|3.655|3.605|3.61|3.605|3.605|3.465|3.55|3.59|3.5|3.645|3.63|3.605|3.595|3.6|3.58|3.59|3.56|3.435|3.41|3.08|3.205|3.25|3.3|3.37|3.345|3.42|3.47|3.5|3.51|3.345|3.46|3.305|3.2|3.215|3.1
03722|17667|/equities/prologue-software|CACALL|0.296|0.298|0.297|0.294|0.307|0.313|0.317|0.318|0.314|0.316|0.302|0.3|0.3|0.304|0.303|0.294|0.298|0.292|0.29|0.292|0.295|0.295|0.29|0.288|0.28|0.281|0.28|0.281|0.281|0.292|0.289|0.286|0.296|0.285|0.276|0.27|0.27|0.271|0.27|0.258|0.25|0.237|0.221|0.227|0.221|0.226|0.222|0.223|0.228|0.223|0.222|0.221|0.214|0.213|0.213|0.206|0.215|0.219|0.219|0.218|0.22|0.221|0.22|0.222|0.222|0.222|0.217|0.213|0.225|0.225|0.226|0.225|0.225|0.224|0.228|0.223|0.226|0.224|0.223|0.223|0.221|0.223|0.218|0.228|0.235|0.245||0.242|0.259|0.26|0.25|0.243|0.242|0.241|0.24|0.238|0.238|0.24|0.234|0.231|0.231|||0.228|0.227|0.229|0.229|0.227|0.224|0.235|0.235|0.208|0.224|0.231|0.231|0.232|0.23|0.235|0.233|0.236|0.239|0.24|0.239|0.239|0.239|0.243|0.248|0.25|0.235|0.236|0.24|0.24|0.241|0.247|0.24|0.241|0.24|0.238|0.235|0.235|0.234|0.241|0.234|0.233|0.247|0.241|0.226|0.23|0.222|0.206|0.23|0.228|0.231|0.228|0.229|0.228|0.228|0.227|0.232|0.226|0.23|0.238|0.237|0.226|0.217|0.212|0.207|0.205|0.21|0.215|0.218|0.212|0.204|0.21|0.202|0.196||0.197|0.1955|0.194|0.192|0.192|0.19|0.1835|0.185|0.184|0.192|0.197|0.197|0.199|0.195|0.202|0.201|0.2|0.198|0.21|0.216|0.216|0.215|0.218|0.228|0.229|0.234|0.237|0.241|0.237|0.243|0.243|0.245|0.248|0.245|0.25|0.25|0.249|0.254|0.255|0.254|0.245|0.241|0.232|0.235|0.235|0.24|0.23|0.233|0.233|0.236|0.231|0.227|0.222|0.233|0.25|0.25|0.257|0.264|0.26|0.256|0.261|0.256|0.263|0.253|0.242|0.243|0.27|0.264|0.264|0.265|0.265|0.264|0.263|0.271|0.27
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP|19.08|19.1|19.06|19.06|19.28|19.18|19.04|19.02|19.16|19.2|19.06|19.24|19.32|19.48|19|18.8|18.9|18.92|19.06|19.72|20.05|20.2|20.2|20|19.72|19.62|19.44|19.5|19.3|19.02|18.72|18.64|18.72|18.7|18.76|18.82|18.74|18.42|18.24|18.6|18.72|18.9|18.66|18.66|18.42|18.44|18.38|18.18|18.4|18.5|18.54|18.42|18.4|18.44|18.64|18.34|18|17.96|17.96|17.96|17.92|18.14|17.44|17.08|17.16|17.78|18.2|17.76|17.62|17.34|17.34|17.34|17.5|17.7|17.6|17.54|17.4|17.46|17.5|17.66|17.6|17.6|17.5|17.56|17.52|17.88||17.94|17.9|17.4|17.28|17.48|17.42|17.52|17.54|17.32|17.34|17.08|17.02|17.12|17.58|||17.82|18.08|18.58|17.04|16.62|16.27|15.95|15.28|15.81|15.77|15.92|16.1|15.87|15.42|15.56|15.59|15.52|15.75|15.8|16.18|16.38|16.37|16.39|16.46|16.74|16.43|16.44|16.22|16.35|16.44|16.4|16.27|16.42|16.55|16.58|16.7|16.5|16.48|16.36|16.35|16.16|16.14|15.93|15.99|15.99|16.21|16.05|15.87|15.78|15.72|15.7|15.57|15.72|15.64|15.75|15.65|15.61|15.32|15.34|15.35|15.2|15.27|15.22|15.24|15.09|14.8|14.02|13.85|13.82|13.62|13.4|13.16|13.17||13.19|13.22|13.28|13.16|13.32|13.14|13.41|13.74|13.51|13.07|12.7|12.12|11.92|11.96|14.5|14.53|14.66|14.36|14.65|15.09|15.03|14.95|14.51|14.18|14.05|14.1|14|14.28|14.47|14.46|14.46|13.92|13.9|14.29|14.2|13.88|13.71|13.8|14|14.18|13.93|14.11|14.43|14.23|14.05|13.8|13.87|14.26|14.59|14.32|14.31|14.02|14.18|14.19|14.37|14.39|14.27|14.34|14.34|13.81|13.44|13.25|12.95|13.78|13.53|13.62|14.09|14.17|14.32|14.4|14.6|15.89|16.86|17.04|16.83
03724|6996|/equities/rallye|CACALL|0.1932|0.1914|0.17|0.1652|0.165|0.1812|0.1852|0.184|0.181|0.1812|0.1846|0.181|0.1912|0.195|0.1952|0.1908|0.18|0.219|0.3015|0.305|0.3105|0.3|0.5|0.68|0.704|0.753|0.785|0.842|0.81|0.753|0.77|0.744|0.9|0.925|0.934|0.9|0.94|0.96|0.9|0.674|0.639|0.585|0.55|0.712|1.46|1.458|1.46|1.79|1.904|1.814|1.792|2.06|2.35|2.205|2.15|1.716|0.74|0.69|0.713|0.625|0.613|0.694|0.73|0.852|0.879|0.871|0.86|0.85|0.98|0.981|1.01|1.01|1.05|1.072|1.074|1.072|1.046|1.186|1.19|1.204|1.22|1.24|1.23|1.27|1.38|1.5||1.43|1.41|1.228|||1.482|1.47|1.5|1.444|1.36|1.388|1.352|1.38|1.39|||1.32|1.434|1.432|1.51|1.51|1.402|1.53|1.528|1.528|1.552|1.382|2.085|2.11|2.25|2.32|2.32|2.265|2.38|2.35|2.5|2.54|2.54|2.605|2.55|2.56|2.555|2.555|2.515|2.62|2.64|2.64|2.605|2.69|2.745|2.72|2.7|2.635|2.8|2.8|2.85|2.85|2.85|2.875|2.865|2.89|2.89|2.82|2.855|2.85|2.85|2.83|2.84|2.83|2.84|2.83|2.83|2.895|2.885|2.825|2.85|2.89|2.85|2.835|2.755|2.75|2.7|2.66|2.84|2.62|2.62|2.58|2.65|2.6||2.61|2.61|2.72|2.725|2.73|2.765|2.8|2.84|2.87|2.83|2.855|2.875|2.91|2.92|2.925|2.88|2.98|2.86|3.08|3.11|3|2.98|2.96|2.885|3|3.015|3.05|3.02|3.05|3.005|2.79|2.63|2.61|2.63|2.58|2.57|2.565|2.635|2.535|2.365|2.45|2.3|2.2|2.22|2.27|2.195|2.19|2.18|2.16|2.08|2.09|2.015|2.04|2.07|2.125|2.45|2.51|2.545|2.645|2.55|2.56|2.5|2.62|2.68|2.555|2.7|2.71|2.8|2.865|2.91|2.8|3.065|3.085|3.13|3.095
03725|7659|/equities/general-sante|CACALL|20.5|20|20|19.9|20.1|19.85|20.6|20.4|20.5|20.4|20.2|19.95|19.9|19.9|19.8|20.3|21|21|21.1|21.6|21.6|21.4|21.1|21.3|21.8|22|22|22|21.7|21.2|20.5|20.4|20.4|20.4|20.3|20.3|20.2|20|20.3|20.1|20.2|20.2|20|20.1|19.75|20.2|20.3|20.3|20.3|19.8|19.9|19.95|19.9|19.45|19.5|19.45|19.4|19.3|19.4|19.35|19.3|19.5|19.7|19.8|20.1|20.1|20.4|20.1|19.75|19.45|19|19.3|19.25|19.45|19.5|19.45|19.8|19.8|19.25|20.3|20|20.4|19.8|19.4|19.25|19.25||19.35|19.1|19.45|19.2|19.3|19.4|19.2|18.8|18.8|18.8|18.8|19|18.8|18.6|||18.7|18.6|19.65|19.6|19.3|19.1|19.1|19.4|19.4|19.55|19.4|19.35|19.35|19.25|18.9|19|18.85|19.2|19.1|19.5|19.5|19.6|19.2|19.2|18.7|18.4|18.2|18.75|18.35|18.65|18.75|18.65|18.7|18.7|18.55|18.15|19.25|19.1|19.1|19.3|19|19.4|19.7|19.4|19.4|19.3|18.9|18.9|18.7|18.9|18.9|18.95|18.75|18.4|18.2|18.05|18|18|17.95|18.2|18.25|18.15|18.35|18.15|18.25|18.25|18.15|18.1|18.1|17.9|17.9|18|18.05||17.95|17.9|18.05|18|17.9|18.05|18.3|18.3|18|17.35|19|19.4|19.3|20|20|19.3|20|20|20.1|20.1|20.2|20.2|19.4|19.35|19.3|19.8|19.55|19.3|19.6|18.9|18.8|18.9|18.85|18.65|18.1|18|18.3|18.9|19.35|19.2|18.9|19.15|19|19.1|19|19|19|19.1|18.9|19.1|19.15|18.9|18.8|19|18.55|18.8|19.75|19.8|19.2|19.8|19.7|20.4|20|20.4|20.1|20.2|20|20.6|20.4|20.4|20.8|21.2|21.2|20.8|21.7
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH|149.25|149.55|148|148.15|146.15|146.25|145.75|145.2|145.3|148.95|149.8|151.85|150.75|152|147.9|147.8|148.05|149.15|150.1|151.9|153.1|155|153.85|153.1|149.8|149.6|143.45|143|142.15|142.2|140|140.65|143|143.15|140.8|141.15|140.6|140.4|142.05|145.1|145.65|145.4|143.75|142.35|142.3|140|138.95|139.05|138.85|139.75|143.4|145.3|146.25|144|144.45|143.3|143.2|141.2|140.65|140.6|138.5|138.65|136.4|136.45|141.25|144.45|148.6|147.4|148.25|149.3|150.6|150.65|150.2|151.05|151.9|155.55|156|154.35|155.15|154.9|156.5|162|159.7|154.25|152.4|151.7||156.7|170|176.45|176.55|177.15|174.05|171.35|173.35|171.9|171.6|168.75|164.2|164|163.05|||164.45|166.45|167.5|166.55|166.1|165.6|163.3|162.2|165|169.6|168.7|169.1|168.9|164.1|164.5|163.8|163.1|163.5|161.1|163.4|166|167.5|168.7|169.6|171.4|164.9|166|165.2|168.9|167.8|170.1|168.1|167.9|166.8|165.2|167.1|163.9|164.9|163.4|162.5|166.3|167|168.6|173.4|173.8|172.3|172|169.2|166|167.2|170.4|174.9|177.5|176.6|170.2|170.5|171.7|175|174.6|173.2|166.8|162.8|161.8|161.3|159.3|160.2|160.1|158|157.2|157.6|157.8|160.2|159.7||159.2|159.6|157.7|157.2|157.1|155.8|158.3|160.1|158.1|158.9|159.4|159.1|160|161.1|162|162.9|163.2|160.3|161.7|159.4|160.7|156.1|160.2|161|161|160.9|159.8|160.2|162.2|166.4|164.6|157|157.7|157.9|156.9|154.1|152.1|153.8|156.7|154.3|151|154.9|152.1|151.9|160.1|159.1|161.2|163|165.6|161.3|159.8|155.6|159.9|160|160.9|173.2|173.9|175.5|170.9|167|166.1|167.5|168.1|171.3|167.3|166.8|170.1|172.8|175|172.8|171.1|173.1|175|180.2|180.5
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP|21.11|20.98|20.79|20.98|21.2|21.03|20.95|20.64|20.92|21.09|21.13|21.36|21.37|21.28|21.55|21.19|21.05|21.16|21.12|21.54|21.76|21.86|21.79|21.91|22.11|22.37|22.15|22.3|21.82|21.89|22.08|22.11|22.36|22.87|23.01|22.75|22|21.72|21.67|22.23|22.3|22.37|22.39|22.02|21.97|21.66|21.5|21.43|21.35|21.4|21.38|22.02|22.21|22.29|22.9|21.94|20.97|20.96|20.03|19.5|19.45|19.61|19.315|19.265|19.03|19.33|19.295|19.235|18.785|18.93|19.365|19.675|19.8|19.385|18.87|18.79|19.275|19.05|18.9|19.08|18.97|20.08|19.735|19.695|20.69|20.62||20.39|20.38|20.12|20.61|20.92|20.78|20.98|20.81|20.85|20.35|19.885|19.665|19.785|19.61|||19.37|19.635|21.28|21.78|21.7|21.44|21.13|20.51|20.56|20.03|21.94|22.25|21.7|20.61|21.52|21.37|21.74|22.69|22.64|23.88|24.28|24.16|24.1|24.2|23.8|23.44|23.5|23.38|23.45|23.26|23.09|22.9|23.16|23.5|23.02|22.62|22.2|21.77|21.46|21.18|21.21|20.93|21.49|21.41|21.4|20.4|20.24|20.15|20.16|20.17|20.19|20.04|20.04|20.02|19.81|19.965|20.59|20.53|20.53|20.52|20.33|20.14|20.07|20.33|19.505|19.205|18.85|18.845|18.55|18.44|18.325|18.385|18.45||18.35|18.325|18.17|17.875|17.915|17.73|18.015|18.54|18.49|18.28|18.04|17.84|17.65|17.445|17.55|17.445|17.38|17.285|18.38|18.34|18.305|18.44|18.505|18.35|18.1|17.91|17.725|18.125|18.75|18.865|19.07|17.87|17.9|17.695|17.785|17.565|17.225|18.06|18.11|17.97|17.22|16.59|16.715|15.875|16.245|15.455|15.88|16.16|16.385|16.05|16.095|15.735|15.91|16.015|16|15.935|16.295|16.2|16.18|15.17|15.12|15.075|15.35|15.845|15.73|15.695|16.25|16.19|16.305|16.285|16.255|16.93|16.96|17.48|17.13
03729|7305|/equities/robertet|CACALL|834|834|845|845|843|837|825|816|815|815|817|817|812|814|816|821|810|803|801|803|820|823|823|825|823|810|806|807|807|811|801|807|815|810|806|808|810|812|821|821|820|817|832|815|817|811|822|823|816|820|811|810|829|820|823|832|834|852|865|867|862|855|835|830|840|855|865|866|869|861|859|859|871|870|869|874|875|875|875|873|871|869|854|853|858|856||864|860|856|861|868|866|871|871|891|879|883|878|860|877|||866|870|873|870|873|874|866|858|861|862|864|866|866|855|855|866|870|881|862|875|888|887|888|892|904|894|901|885|890|879|896|897|900|902|900|907|915|910|903|898|907|890|876|865|865|862|861|864|865|863|860|857|860|858|864|867|882|868|859|850|852|854|850|835|833|845|838|835|831|830|836|836|832||833|826|821|820|831|826|827|826|818|806|807|804|812|822|820|824|826|826|833|842|836|823|815|817|815|828|822|827|826|825|818|815|812|816|812|824|817|841|844|835|837|832|842|846|838|836|849|837|838|822|825|815|814|812|815|830|853|848|839|809|806|803|801|806|812|820|820|838|833|827|850|857|865|868|865
03730|1084836|/equities/roche-bobois|CACALL|49.8|49|45|48|48.3|49.3|48|48.2|48.1|48.4|49.3|49.7|49.9|50.2|51|50|50.6|49.8|49.3|48.6|48.1|47.7|48.4|49.3|49|50|51|50|50.2|49.2|48.1|47.9|48|47.6|47.6|47.4|47.5|47.3|47.3|46.8|47|47.2|46.3|46.1|47.8|46.1|47.8|45.6|47|47.7|47.5|47|47|48.2|46|45.3|45.3|44.6|44.4|44|43.1|43.5|43.2|42.4|43.3|43.7|43.5|43|42.8|42.5|43.1|43|42.7|42.4|42.5|42.5|42.5|43.1|42.4|42|42.6|42.2|42.2|42.2|42.5|43.9||43.7|43.7|42.7|43.9|44.5|44.5|42.9|43.8|41.8|41.2|41|40.5|40.6|39.9|||39.1|40.1|40.5|41|41.1|41.3|41|41|40.8|40.8|41|40.5|40|39.2|38.2|40|39.6|39.8|38.2|39.4|39.6|39.5|39|39|38.1|37.9|37.7|37.8|37.9|37.7|38|38.2|37.8|38.2|37.6|39.1|38.5|37.5|38.1|37.2|38|36.1|39.6|39.8|39.3|39.7|38.3|39.5|39.7|38.9|38.2|37.8|37.8|37.3|35.9|35.4|35.5|35.5|35.5|35.4|35.3|35.3|35.3|35.3|35|35|35.1|35.1|35|35.3|35.3|35.4|35.3||35.2|35.5|35|35.1|35.5|34.9|34.9|34.4|34.2|33.8|33.5|33.6|33.4|33.3|33.3|32.7|31.8|33.9|32.9|32.9|33|32.8|32.5|32.5|32.9|32.9|32.9|32.9|32.5|32.8|32.5|32.8|32.8|32.4|32.1|31.3|30.9|32.2|32.6|32.9|33|32.8|32.7|32.8|31.6|32.4|32.8|33.1|32.9|33|32.2|32.3|32.1|32.3|32.6|32.6|32|31.6|32.2|30.5|32.7|32.6|35|34.8|34.5|34.5|35.2|34.6|34.9|34.5|35.3|36.5|35.6|34.5|36.1
03731|17841|/equities/paris-orleans|CACALL|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.65|38.6|38.6|38.6|38.65|38.6|38.6|38.65|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.6|38.65|38.65|38.6|38.65|46.5|46.45|46.45|46.45|46.45|46.45|46.45|46.45|46.4|46.45|46.6|46.5|46.5|46.45|46.45|46.4|46.4|46.35|46.4|46.35|46.4|46.4|46.4|46.35|46.35|46.3|46.3|46.25|46.25|46.25|46.2|46.15|46.15|46.1|46.15|46.05|46.1|46.1|47.35|47.4|47.35|47.45|47.4|47.3|47.35|47.3|47.3|47.35|47.35|47.35|47|46.55|46.4|45.95|46.5|46.6|46.75||46.75|46.7|46.65|46.65|46.7|46.65|46.7|46.65|46.65|46.6|46.6|46.55|46.65|46.6|||46.55|46.5|46.55|46.45|46.55|46.55|46.55|46.55|46.4|46.35|46.45|46.55|46.65|46.5|46.65|46.7|46.7|46.8|46.5|47.25|47.25|47.2|47.2|47.2|47.25|47.1|47.15|47.25|47.25|47.5|47.45|47.65|47.2|46.95|46.95|46.9|46.8|46.85|46.9|46.85|46.9|46.9|46.7|46.6|39.15|38.95|38.75|37.45|37.5|37.45|37.5|37.35|37.95|37.8|37.8|37.85|38.65|38|37.7|37.45|37.95|37.2|37.05|37.65|37.4|37.15|37.15|37|37.25|37.05|36.45|36.25|36.65||36.45|36.55|36.6|36|36.3|35.75|35.95|36.65|36.95|37.15|37.1|37.3|37.2|37.9|37.55|37.75|37.35|37|36.8|36.7|37.1|36.4|36.4|37.6|37.6|37.85|37.4|37.2|38.3|38.45|37.5|37.4|36.95|36.75|36.35|36.05|35.75|35.85|35.85|35.75|35.7|35.45|35.2|34.8|34.35|33.3|33.7|33.8|33.45|33|32.55|31.4|31.65|32.5|33|32.95|33.15|33.1|33.7|32.85|33.1|32.5|33.35|33.8|33.15|34|35.3|35.4|35.6|35.3|35.7|35.65|35.2|35.55|36.4
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP|22.26|22.02|21.7|21.64|21.7|21.6|21.4|21.3|21.56|21.58|21.54|21.72|21.66|21.66|21.3|21.14|21.22|21.2|21.24|21.46|21.98|22.32|22.26|22.4|22.2|22.38|22|22.12|22.2|22.16|21.94|21.86|22.06|22.26|22|21.68|21.5|21.36|21.54|22.04|22.24|22.42|22.14|22.12|22.16|21.94|22.02|22.52|22.5|22.7|22.8|23.56|23.8|23.88|24.94|24.6|26.54|26.74|26.76|26.48|26.34|26.48|25.86|25.56|25.44|25.66|25.82|25.48|25.46|25.46|25.88|25.86|25.84|25.8|25.52|25.7|25.64|25.68|25.44|25.36|25.32|25.56|25.16|25.68|25.84|25.94||26.28|26.2|25.96|25.82|25.9|25.96|26.04|26.06|26.32|26.26|26.18|25.74|25.56|25.28|||24.94|24.76|25.2|24.9|24.58|24.02|23.76|23.49|23.66|23.43|23.99|24.31|24.51|23.61|23.98|24.15|24.21|24.85|24.9|25.8|26.06|26.2|26.32|26.29|26.17|25.78|26|26.07|26.32|26.14|25.85|25.68|26|26.03|25.73|25.82|25.85|25.86|25.75|25.52|25.64|25.28|25.4|25.34|25.66|25.77|25.73|25.44|25.41|25.61|25.5|25.3|25.62|25.6|25.7|25.49|26.32|26.02|25.92|25.77|25.28|24.81|25|25.42|25.28|25.1|24.94|24.86|24.77|24.6|24.46|24.63|24.66||24.44|24.58|24.27|23.86|23.93|24.07|23.99|24.1|23.94|23.7|23.8|24|23.56|23.77|23.87|23.76|23.98|23.92|23.91|23.9|24.16|24.01|23.61|23.65|23.45|23.4|23.41|23.53|23.56|24.03|23.52|23.03|22.44|23.39|23.24|22.94|22.45|22.61|22.96|22.41|22.37|22.38|21.99|21.75|21.65|21.64|21.8|21.63|21.51|21.26|21.11|20.8|20.74|21.18|21.37|21.44|21.49|21.41|21.88|21.14|21.24|21.57|21.56|22.02|22.11|22.46|22.9|22.95|23.13|22.72|23.3|24.1|24.33|24.73|25.06
03733|17857|/equities/sabeton|CACALL||21|20.8|20|20|20.4|18.7|21.2|21|||||||21.2||21.2|20|21.2|20|20.4|19.9||19.8|19.7|22|22.4|22|20.6|19.6|19.2|19.2|19|||19.3|||||19.1|19.1|18.5||19||19|||19.1||19.2||19.3|19.3||19|18.6|||18.6|18|||18.6||18|17.9|17.8|||||19||17.8|17.8|18|||18||17.9|19|17.9||18|18.3|19|17.9|17.8|17.8|17.8|17.5|16.9|17.5|17.5|17.5|17.5|17.5||||17.5|17.5|17.5|17.5|17.5|||17|||||17.5||18.4||17.1||||17.6|17.7|17.7|17.6|17.6|17.6|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.8|17.8|18|18|18|18|18|18.8|18|18|18.6||18.6|18.6|18.7|18.9|18.5|18.5|19|18.5|19|18.8|19|19|18.8|18.8|18.8|18.8|18.8|18.2||19||18.8|19|19|19.2||18.2||||||||18.1|18.4|18.8|18.8|18.8|17.8||||||18.8|||19.2|19.4|17.7||19.5|19.5|17.7||19.7|||17.3|19.7||19.7|18.2||19.7||||||||19.7|18||19.7|||||||19.6|17.1|18|18|18.6|19|19|19|19.1|19.3|19.9||21|19.2|22|19|19|
03734|7538|/equities/samse|CACALL|184|183|182|181.5|184|182.5|183.5|182|184|184.5|185|184|184|186|186.5|186.5|186.5|186|187|188.5|189|189|188|189|188|189|190|189|189|188|188|188|190|192|192|194|195|194|194|195|195.5|195.5|193.5|190.5|186|187|190.5|195.5|199|199|212|210|210|209|211|209|211|209|208|208|207|206|206|205|205|206|205|205|200|199|199|202|203|204|205|203|206|204|202|201|197.5|195|192|191.5|190|188.5||187.5|185.5|185|186|187.5|188.5|190.5|190|190|190|190|190.5|190.5|189.5|||189|189.5|189.5|189.5|188.5|187|186|185|184|185.5|178|193|192.5|191.5|187|183.5|182|185.5|186|186|188.5|185|188|187.5|188|188|187|189.5|189|188|185.5|185|183|183|187|187.5|189|187.5|187|187|187|191|191.5|191|191|191|187.5|187|184|183.5|182|183|185|185|186|190|190|190.5|189|187|186|186|187.5|188|185|187|188|186.5|187.5|185|184|181|173.5||189.5|190|189.5|190|189|187|186|184|182|180|180|178.5|176.5|175.5|174|173|173|171.5|171|170|169.5|167.5|164.5|167.5|161.5|168|170|169.5|169|169.5|169.5|169.5|168|167.5|167.5|170|170.5|171|170.5|170|169.5|167.5|168.5|168|168|169.5|167.5|166.5|164|164.5|160|164.5|166|165.5|166|169|167.5|167.5|168.5|168.5|168.5|168|169|168|168|168|165|171.5|170|167|167.5|167.5|167|166|166
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH|249.9|249.6|247.7|251.1|246.8|243.8|243.4|245|255.3|260|262.4|262.6|265.1|266.8|263.7|260.8|264.2|263.4|263.5|260.3|270.4|280|276|276.3|265.3|256.7|261.2|238.2|232.8|234.1|227.4|228|226.5|227|221.7|222.7|221.8|220.8|223|227.1|225.8|226.3|221.7|221|211.5|212.1|226.3|231.5|228|228|233|233|276.5|270.5|271.7|272.3|265.6|263.5|262.4|267.2|264.9|261.8|252.5|248.2|244.5|247.4|245.8|239.6|243.3|242|243|239.4|242.5|241.5|236.5|241.3|245.1|243.5|243.1|243.9|243.8|253.1|252.9|245|240|240.5||240|238|235.6|241.1|254.8|229.6|251|277.5|280.3|284.9|287|282|273.4|278.6|||283.1|270.7|270|269.7|275.4|301.3|298.3|299.8|303.3|298|299.1|303.3|301.5|296.6|299.6|293.1|290.8|304|296.6|305.3|302.9|305.1|311|308.6|310.1|302.5|305.5|307.8|320.6|322.3|326.8|323.6|324.5|328.3|326.8|329|336.4|341.8|339|336.6|340.2|343.4|345.2|344|336|333|317.6|314.6|322|319.9|314.5|302|303.3|309.2|308.2|309.4|318.2|314.9|319|315.3|309.9|293.1|287.7|287.1|282.8|298.3|297.7|291.6|290.4|302.5|301.5|299.1|297.8||296.4|297.5|294.5|291.1|294.9|301.2|314.9|324.1|313.3|312.9|313.6|308.9|318.2|323.5|334.4|334.9|332.2|315.5|315.7|329.7|333.5|325|323|320.4|326.1|322.5|326.6|335.2|342.8|348|345.3|316.5|319.7|306|304|304|303.3|313|313.3|319.4|316.4|321.9|316.3|302.3|302.5|289.8|285.5|290|342|331.4|326.1|312.7|322|322.2|326.5|337.8|346.4|344.5|328.1|308.7|305|305.5|308.5|307.6|313.3|304.6|309.6|319.6|319.2|330.4|330.9|364.7|370.5|371.7|378
03736|7004|/equities/bongrain|CACALL|55|55.4|55|54.8|54.6|54.6|54.4|54|54.2|54.2|54.2|54.8|54.6|54|53.6|53.8|54|54|53.4|52.8|54|52.6|55|55.4|55.4|55.6|55.4|55.6|54.8|55.2|55.2|55.2|55.8|54.8|55.4|56.4|56.6|56.6|57.6|57.8|57.2|57.4|57.6|59.2|58.6|58.4|58.6|58.4|58.4|57.8|57.4|57|57.4|58.8|59|60.8|60.8|61.2|61.6|61.8|60|59.6|60|59.2|60.2|60.6|60.6|60.8|60.8|60.2|60.6|61|61|61.6|61.6|61.6|62.2|62.8|63.2|62.2|62.2|62.2|62.2|62.4|62.4|62.2||62|61|61|61.2|61.2|61.2|61|61|61.2|61|61.2|61|61|61.2|||61|61|61.2|61|61.1|61|61.3|61|61.7|61.6|61.9|61.8|61.7|62.6|63|61.6|61|61.8|61.2|61.4|63.1|63|62.5|62.7|61.5|61|61|61.1|61|60.2|61.8|61.8|62.1|62|61.7|62|61.9|61.8|61.9|61.8|61.2|61.3|61|60.3|60.3|60.5|60.5|60.4|61|61.2|61.5|61.7|61.6|61.5|61.8|62.5|62.8|62|60.5|60.4|60.2|60.2|60|57|58|57.9|58|57.5|56|56.4|56.9|57.2|56.3||54.9|55.1|55|55.1|55.5|55.5|57.4|57.2|57.1|57.1|57.1|56.4|55.8|55.2|55.2|55.6|55.7|55.6|55.4|55|55.3|56|55.3|55.2|54.5|54.1|54.2|55.4|57|56.7|56.7|56.6|56.6|57.1|55.8|56.8|56.9|57|55.9|55.6|55.6|55|55.3|54.2|53.7|53.6|53|53.4|52.9|51.5|51.5|51.7|51|50.7|50.8|51|51.7|51.4|50.9|50.7|51|52.3|52.6|53.2|53.8|54.1|54.6|54.7|55.3|55.2|56|56.4|57|57.5|57.3
03737|17705|/equities/bois-scier-manche|CACALL|9.95|9.95|9.9|9.9||||9.95|10|9.95|9.95|9.95|9.95|9.9|10|10|10||9.95|9.8|9.9|10.1|10.1|10|9.9|9.9||10.2||9.9|||10.2|9.95|9.8|9.8|10|10|9.55||9.5||9.45|9.5|9.45|9.45|9.4|10|9.95|9.95||9.75|9.65|9.45|9.65|9.7|9.7||9.7|9.4|||9.4||9.45|||||9.35||9.35|9.5||9.35||9.35|9.3|9.5|9.85||9.5|9.5|||9.5|||9.9|9.8|9.9|9.9|9.5|9.75|9.8|9.9|9.6|9.85|9.9|9.8|9.6|||9.7||9.65|9.95|9.7|9.7|9.4|9.4|9.4|9.45|9.75||9.4|9.4|9.4||9.5|9.55|9.6|9.8|9.7|9.7||9.7|9.95||9.8|||||9.8|9.9|9.8|9.85||9.85||9.85|9.85|9.85|9.85|9.8|9.8|9.8|9.9||9.8|9.9||9.8|9.9|9.8|9.8|9.8|9.8|9.8|9.8|9.8|9.75|9.9|9.9|9.65|9.9||9.6|9.8|9.8|9.95|9.9|9.9|9.9|9.95||9.95||9.9|9.9||9.9|9.8|9.85||9.95|9.95|9.95|9.9|9.9|10.2|9.85|9.8|9.5|8.85|8.9|8.7|8.7|8.7|8.7|8.5|8.6|8.7|8.7|8.6|8.4|8.6|8.6|8.85|8.7|8.7|8.65|8.8|8.75|8.9|8.7|8.7|8.7|8.7|8.75|8.5|8.65|8.55|8.55|8.5|8.4|8.5|8.5|8.7|8.7|8.7|8.75|8.7|8.7|8.7|8.7|8.5|8.55|8.5|8.8|8.7|8.7|9|8.85|8.85|8.9|9.2|9.05|9|9.2|9.05
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE|28.8|28.68|28.66|28.47|27.99|27.9|27.92|27.89|28.31|28.32|28.15|28.35|28.35|28.28|27.53|27.4|27.21|27.35|27.04|26.75|27.07|26.97|27.26|26.1|28.19|28.5|28.29|27.94|27.71|27.27|27.5|27.1|26.97|26.65|26.71|26.33|26.32|25.66|25.28|26.34|26.44|26.29|26.77|26.35|26.1|25.38|24.21|24.24|24.67|24.55|24.33|24.33|24.22|23.86|24.57|23.79|24.49|23.15|23.42|23.86|24.15|24.29|24.33|24.01|23.7|23.64|24.95|25.21|24.8|25.03|25.76|25.85|25.54|25.45|25.18|25.08|25.47|24.78|23.34|23.4|23.2|23.02|22.86|22.9|23.4|23.35||23.04|22.62|22.58|22.86|22.64|22.66|22.76|22.36|21.97|21.98|22.15|22.6|22.21|22|||21.68|21.2|21.14|20.72|20.75|20.84|20.36|20.06|20.28|19.75|20.27|20.73|20.58|19.015|19.935|19.74|19.25|19.49|19.89|21.03|22.31|22.86|22.97|23.69|23.27|22.2|22.95|22.85|22.64|22.5|22.55|22.53|22.89|23.2|22.83|22.65|22.6|22.67|22.52|22.48|22.77|22.41|20.97|20.85|21.59|21.78|22.07|21.96|21.64|21.78|23.68|23.45|23.5|23.36|23.05|23.08|22.78|22.65|22.6|22.66|22.73|22.94|23.29|23.33|23.35|23.37|22.72|21.7|21.39|21.35|21.88|22|21.46||21.16|21.14|20.63|20.31|20.3|20.15|20.07|20.55|20.6|20.45|20.24|19.78|19.69|19.1|18.8|18.595|18.325|18.045|18.25|17.975|18.03|17.805|17.61|17.615|17.75|17.1|17.465|17.68|17.915|18.07|17.975|16.84|15|15.7|15.75|15.79|15.525|15.65|15.565|15.14|14.76|14.675|14.07|13.9|13.765|13.305|13.755|13.665|14.135|14.2|14.025|13.73|13.615|13.8|14|14.135|14.325|14.925|14.99|14.5|14.56|14.33|14.08|15|15.16|15.495|15.975|15.945|16|16.185|16.865|17.23|17.275|17.815|17.58
03739|7073|/equities/seche-environ|CACALL|117|118|118.6|120.8|119.8|120.2|119.4|118.6|119.6|119|118.4|115.4|114.2|115.8|115|110.4|110.6|115.2|115.2|115.2|115|116.2|116.8|115.6|115|114.2|115.4|115|115.2|114.8|113.8|112.6|113.6|113.8|114.2|114|115.4|115.6|116.8|118|119.8|113.8|110.4|108.4|107.4|107|106|107.6|107.6|107.2|107.6|108.8|111.2|111.4|108.4|106.4|105.4|103.4|101.8|103|102.8|104.2|100.6|99.6|98|97.3|99.5|99.7|99.8|100|100.8|102.2|103.4|103.2|103.8|102.2|103|105.6|105.6|104.6|103|103.4|102.8|103.2|103.6|102.6||102.6|101.2|100.2|101.4|101.8|101|102.2|101.8|102.6|100|101.6|100.6|100.8|100|||99.3|101.8|103|102.6|101.6|101|99.1|99|99.9|98.8|100|100.8|103.6|98.1|100.2|100.6|100.6|101|99.7|101.8|103.2|108|101.2|105.4|108|107.2|106.8|105|103|102.4|102.6|102.2|103.4|103.4|102|101.6|102.4|101.8|101.4|99.5|101.2|102.2|101.2|100.4|100.2|98.8|99.6|95.9|98.7|100.4|100|100.8|101.2|99|98|97.4|97.3|96.4|93.7|92|90.2|89.2|88|87|86|85.7|88.3|88.9|88.7|89.5|87.9|87.1|86.5||85.6|86.4|85.3|84|85.2|84.5|85.9|86.3|85.4|84.8|85.5|84.7|84.1|83.7|83.7|85.7|84.5|86.9|89.3|93.7|95.1|94.2|93.3|94.3|90.7|89.4|89.4|88.5|88.7|88.1|92|90.3|88.9|89|86.5|85|83.2|84.9|86.2|85.6|85.2|83.4|80.7|87.3|83.3|81.5|84.7|84.5|83.1|80.8|79.5|76.6|77|76|73.8|74.6|75.6|76.4|76.5|74.3|74.1|73.7|75.5|77.5|77.3|79.6|82.2|80.9|79.6|76.1|77.7|79.2|81.4|82.5|79.7
03740|17862|/equities/selectirente-n|CACALL|95|95|95|95|95|95|95.5|96|96|96|96|96|96|96|96|96|96|96|96|96.5|96.5|96.5|96.5|96.5|96.5|96.5|97|97|97|97|97|97|96.5|96.5|96.5|96.5||97|97|97|97|97|97|97|97|97|97|97|97|97|97|97|97|97|98|98|102|102|102|102|99.5|99.5|100|100|100|99|99|99|99|99|99|99|99|99|100|100|100|100|100|100|100|100|100|100|100|100||100|100|100|100|100|100|100|100|99.5|99.5|99.5|99.5|99.5|99.5|||99.5|99.5|99.5|100|99|99|99|99|100|100|99|99|99|99|100|100|100|100|100|100|100|99|99|99|99|99|99|99|100|99|99|99|99|99|99|99|99|99|99|99|99|99|99.5|99.5|100|100|100|99.5|99.5|99.5|99.5|99.5|101|101|101|101|101||101|100|100|100|100|100|101|101|101|101|101|101|101|101|101||101|100|100|100|99.5|99.5|99.5|99.5|99.5|99.5|99.5|99.5|99.5|99.5|99.5|98|98|98.5|98.5|97.5|97.5|97.5|97.5|97.5|97.5|98.5|98.5|98.5|98|98|97.5|97.5|97.5|97.5|97.5|97.5|97.5|97.5|97.5|97|97|96.5|96.5|96.5|96|96|96|96|96|96|96|96|97.5|97.5|96.5|96.5|96.5|96.5|96.5|97.5|97.5|97.5|97.5|97.5|96.5|96.5|96.5|96.5|96.5|96.5|96.5|96|95|95|95.5
03741|943368|/equities/sergeferrari-g|CACALL|11.08|10.94|10.96|11.2|11.2|11.26|11.2|11.22|11.42|11.4|11.42|11.46|11.48|11.5|11.36|11.16|11|10.9|11.5|11.5|11.6|11.88|11.8|11.5|11.24|11.54|11.4|11.3|11.9|12.5|14.8|14.74|14.88|14.86|14.76|14.8|14.76|14.6|14.5|15.02|14.7|14.7|14.44|14.38|14.36|14.36|14.28|14.18|14|13.98|13.8|13.8|13.96|13.82|14.3|14.26|14.28|14.44|14.06|13.82|13.6|14.16|13.94|13.72|13.7|13.74|13.44|13.1|13.1|13.22|13.14|13.08|13.18|13.44|13.32|13.34|12.96|13|13.04|13.06|13.24|12.86|12.64|12.6|12.92|13.2||13.6|13.44|13.2|14.32|14.6|14.12|14.04|14.34|14.54|14.52|14.56|14.44|14.06|14.08|||13.98|14.16|14.7|14.54|14.24|13.62|13.24|13.2|13.48|13.2|13.36|13.68|13.5|12.76|13.26|13.3|13.66|14.08|13.76|14.12|14.92|15.02|15.2|15|15|14.64|14.64|14.3|14.28|14.06|13.88|13.54|13.5|13.8|14.48|14.3|14.3|13.82|13.92|13.72|14.2|13.6|13.38|13.14|13|12.86|12.92|12.7|13.12|12.84|13.04|12.76|12.5|13.04|12.58|12.22|12|11.96|11.62|11.5|11.54|11.74|11.68|11.7|11.1|10.86|10.64|10.58|10.64|10.6|10.56|10.16|10.24||10.24|10.12|10.08|10.06|10.3|10.5|10.5|10.92|11.02|10.96|10.92|10.9|10.9|11.02|11.04|11.2|11.02|11.34|11.3|11.22|11.2|10.82|10.84|10.8|10.8|11.04|11.02|10.86|10.8|10.8|10.56|10.3|10.36|10.32|10.38|10.24|10.16|10.22|10.14|10.1|10.12|10.32|10.24|10|9.93|9.82|10.14|10.26|10.4|10.06|10.1|9.72|10.08|9.94|10.08|10.5|10.54|10.58|10.32|10.2|10.46|9.96|9.8|9.8|9.52|9.52|10.58|10.64|11.1|11.12|11.32|11.88|11.54|11.86|12.18
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP|6.55|6.545|6.445|6.45|6.465|6.41|6.345|6.425|6.45|6.48|6.635|6.725|6.705|6.615|6.81|6.725|6.58|6.35|5.875|5.745|5.87|5.85|5.765|5.785|5.71|5.705|5.735|5.73|5.65|5.555|5.44|5.46|5.495|5.67|5.58|5.54|5.52|5.45|5.46|5.48|5.41|5.355|5.35|5.515|5.405|5.33|5.21|5.145|4.886|4.846|4.81|4.83|4.828|4.854|4.768|4.694|4.702|5.545|5.565|5.505|5.48|5.535|5.41|5.33|5.54|5.595|5.59|5.545|5.545|5.635|5.67|5.71|5.815|5.91|5.775|5.79|5.865|5.825|5.72|5.79|5.76|5.84|5.825|5.565|5.445|5.495||5.545|5.485|5.46|5.395|5.485|5.49|5.43|5.38|5.445|6.07|6.09|6.095|6.05|6.035|||5.97|5.95|5.985|6.075|5.846|5.672|5.53|5.55|5.776|5.828|5.99|6.076|6.096|5.856|5.928|6.028|6.028|6.19|6.25|6.528|6.468|6.34|6.364|6.326|6.338|6.26|6.252|6.36|6.22|7.242|7.13|7.004|7.14|7|6.908|7.168|7.158|7.05|7.076|7.022|7.078|7.05|7.12|7.118|7.196|7.16|7.052|7.074|7.092|7.136|7.088|6.954|7.05|6.976|6.848|6.75|6.852|6.728|6.596|6.536|6.476|6.394|6.346|6.41|6.36|6.296|6.238|6.168|6.14|6.09|6.104|6.084|6.102||6.136|6.132|6.15|6.118|6.178|6.212|6.358|6.422|6.444|6.46|6.41|6.396|6.504|6.51|6.518|6.594|6.484|6.456|6.696|6.8|6.814|6.81|6.81|6.758|6.66|6.646|6.57|6.584|6.688|6.87|6.854|6.854|6.782|6.776|6.634|6.698|6.576|6.974|6.966|6.806|6.6|6.556|6.348|6.218|6.098|6.044|6.138|6.146|6.128|5.814|5.8|5.65|5.7|5.708|5.772|5.79|5.804|5.748|5.746|5.5|5.428|5.296|5.404|5.532|5.58|5.714|5.88|6.024|6.18|6.546|6.3|6.37|6.312|6.514|6.684
03743|17876|/equities/store-electronic|CACALL|105|103.4|100.4|106.4|106.4|106.6|106.4|105.8|109.2|106.6|109.4|110.6|113|115.2|114.6|112.4|115.2|115.4|111.4|112.2|116|117.2|122.2|131.6|130.8|129.6|129|127.8|123.6|131.2|125.4|118.8|130.2|130.2|127|116.6|113.2|85.8|87|89.8|88.2|91.1|89.4|94.6|85.9|83|72|66||164.4|167.4|168.8|166|167.4|169.6|168|165.2|162.8|163|163.4|162|161.4|157.6|157.6|153.4|154.8|156.2|151.8|145.6|144|150.2|152|150.6|149.4|148.2|149.4|150.4|151.6|148.8|148.4|156.8|160.4|162|155|147.8|140||143.6|130.6|110.4|111.6|110.2|109.2|109.2|108.2|108.4|108.8|108.2|107.6|107.2|107|||107.4|108.4|109.4|108|107|107.4|105.8|106|108|107|104.2|104.8|106.4|101.8|105.8|105.8|107.4|104|103.2|104.8|104.2|114.2|115|115.2|117.2|116.6|116.4|116|117.6|117.4|121|120.4|119.2|116.4|114.8|117.8|120.2|118.4|118.2|116.8|119|121.8|120|117.6|116.2|113.4|113|110.4|110.6|112.6|102.8|116|120.2|122.2|119.6|118.8|119|118.2|125.6|125.2|123|119|112.8|111.4|105.8|109.4|114.8|121|122.2|121.8|122|119.4|122.2||121|120.8|122|121.8|122.2|123.6|124.6|124.6|128.6|129.2|130|130.2|130.2|128|133.6|131.8|129.2|126.2|125.6|124.4|120.4|119.2|118.6|113.6|120.6|125|123.6|126.6|133|132.6|127.8|119.8|115|113.6|111.8|108.6|109.2|110.2|113|114|107|104|104|104.4|104.2|102|99.3|102.6|101.8|97.7|96.2|93.8|92.7|91.7|93.3|93.6|96.4|95.2|96.1|94|92.1|90.3|88.7|89.3|86.1|85.4|90.5|93.5|95.3|95.8|97.5|99.4|100.6|101.2|104.4
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP|6.06|6.04|6.01|6.01|6.01|6.14|6.24|6.2|6.11|6.13|6.1|6.14|6.1|6|5.96|5.93|6.15|6.1|6.05|6.17|6.62|6.76|6.75|8.36|8.47|8.9|8.84|8.8|8.72|8.55|8.4|8.4|8.51|8.44|8.37|8.28|7.99|7.62|7.58|7.72|7.91|7.95|7.9|7.85|7.78|7.61|7.47|7.34|7.36|7.48|7.35|7.4|7.48|7.47|7.38|7.3|7.27|7.3|7.29|7.3|7.18|7.39|7.43|7.28|7.32|7.6|7.58|7.58|7.48|7.7|7.78|7.99|8.14|8.18|7.96|7.77|7.95|7.95|7.91|7.81|7.89|8.01|7.79|7.67|7.7|7.83||7.66|7.56|8.14|7.95|8.09|8.06|8.13|8.29|8.37|8.29|8.13|7.85|7.81|7.68|||7.8|7.79|7.98|8.07|8.02|7.885|7.74|7.725|7.64|7.99|7.915|7.935|8.05|7.75|8.105|8.175|7.85|8.32|8.365|8.49|8.655|8.425|8.27|8.16|8.1|7.88|7.64|7.115|7.085|7|6.96|6.845|7.065|7.355|7.185|7.24|7.215|7.235|7.18|7.155|7.24|7.25|7.125|7.06|7.01|7.29|7.195|7.07|6.945|6.9|6.865|6.865|6.8|6.75|6.73|6.905|6.97|7.075|7.11|7.095|7.185|6.915|6.855|7.02|7.075|7.065|6.805|6.71|6.545|6.4|6.45|6.5|6.695||6.505|6.465|6.4|6.25|6.32|6.25|6.29|6.595|6.55|6.585|6.72|6.675|6.565|6.705|6.75|6.665|6.69|6.75|6.745|6.72|6.825|6.875|6.855|6.65|6.555|6.505|6.435|6.585|6.72|6.83|6.835|6.52|6.74|6.54|6.5|6.395|6.22|6.395|6.36|6.34|6.265|6.105|6.06|5.935|5.875|5.78|5.92|5.86|5.875|5.865|5.79|5.585|5.44|5.35|5.34|5.285|5.34|5.37|5.24|5.02|4.998|5.02|5.13|5.255|5.075|5.22|5.58|5.52|5.64|5.395|5.395|5.39|5.37|5.34|5.485
03745|17889|/equities/tunn-prado-caren|CACALL|27.5|27.5|27.4|27.5|27.5|27.6|27.4|27.4|27.4|27.4|27.6|27.4|27.5|27.4|27.4|27.4|27.2|27|26.9|27|27.1|27.4|27.6|27.5|27.3|27.5|27.5|27.8|27.5|27.5|27.4|27.5|27.6|27.6|27.6|27.5|27.6|27.6|27.7|27.7|27.7|27.3|27.4|27.5|27.5|27.3|28.9|29|28.5|28.7|28.3|28.1|29|29.2|29|28.7|28.7|28.6|28.8|28.3|28.4|28.5|27.9|27.9|27.9|27.9|27.7|27.5|27.7|27.7|27.5|27.4|27.8|28|27.8|27.4|27.4|27.6|27.4|27.4|27.1|27.5|27.1|27.1|27|26.8||27|26.8|26.7|26.7|26.7|26.7|26.8|26.9|26.9|26.9|27.1|26.9|26.9|26.8|||26.8|26.8|26.9|26.8|26.8|26.9|27|26.8|26.8|26.8|26.9|27|27|26.7|26.9|26.8|26.9|26.8|26.7|26.9|26.8|26.8|26.7|26.9|26.9|26.8|26.7|26.7|26.9|27|27|26.8|26.7|26.7|27|26.8|26.8|26.8|26.9|27.2|26.9|26.9|27.1|27|27.2|26.9|27.2|27.2|26.6|26.7|26.6|26.7|26.6|26.6|26.8|26.8|26.9|26.9|26.9|26.8|26.9|27|27|27.1|26.9|26.9|26.8|26.9|26.8|26.9|26.9|26.9|26.9||27|26.9|26.9|26.8|27.1|26.6|26.7|26.6|27|27.2|27.2|27.3|27.1|27.1|27.1|27.2|27.1|27.1|27.1|27.1|27.1|27.1|27.2|27|27|27|27|27.1|27|27.2|27|27|27|27|26.9|27|27.1|27.1|27.2|27.5|27.5|27.4|27.5|27.8|27.5|27.5|27.5|27.5|27.5|27.5|27.5|27.5|27.4|27.5|27.4|27.4|27.4|27.4|27.4|27.5|27.6|27.4|27.4|27.4|27|27|27|26.9|27.1|27.2|27.6|27.6|27.9|28|27.9
03746|17776|/equities/francaise-casinos|CACALL|1.9|1.92||1.94|||1.94|1.82||||1.95|1.95|||||||1.82|1.97|1.94|1.84|||1.82|2.12|1.81||||1.89|1.85|1.8|1.8||1.78||1.86|1.99|1.78|1.99|1.99|1.76|||1.99||||1.99||1.99|1.97|1.75|1.76||||1.97||1.76||||1.97|1.97|1.97|||||1.97||1.98||1.98|1.98|1.98|1.8|2|2||1.81||1.91||1.9||1.79|||2||||1.98|1.79|||1.75||||1.98|1.98|||1.79|1.75|1.91||||1.99|1.91|1.91||1.99|1.9|1.99|1.9||1.9|1.9|1.99|1.89|1.79||1.75||1.69||||1.7|1.7|||1.71|1.68|1.96|1.96||1.54|1.77|1.77||1.53|1.51||||1.78||||||1.5|1.78|1.78|1.67||1.79|1.77|||1.51|1.51|1.52||||1.48|1.76||1.77||1.6|||1.77|1.79||||||||||1.55|||1.53|||1.53|1.52|1.7|||1.7|1.7|1.7|1.7||1.7|1.7|||1.48|1.55||||||1.55|1.55|||1.55|1.54|1.72|1.75||1.54|||||1.51||1.42||1.49||||1.66|1.74||1.95|1.96|1.74||1.74|1.81|1.67
03747|17888|/equities/tour-eiffel|CACALL|13.35|13.3|13.4|13.4|13.55|13.8|13.8|13.9|14.05|14.1|14.15|14.25|14.3|14.25|14.4|14.15|14|14.55|14.45|14.5|14.5|14.5|14.4|14.55|14.5|14.6|14.35|14.45|14.45|14.6|14.6|14.7|14.85|14.4|14.3|14.15|14.35|14.75|14.8|14.55|14.35|14.3|14.25|14.8|14.85|14.95|14.95|15.1|15|15|14.95|15.45|15.75|15.9|15.8|15.65|15.4114|15.3637|15.4591|15.2683|15.3637|15.3637|15.4114|15.1729|15.0297|14.982|14.982|14.8866|15.5546|15.5069|15.7454|15.9363|16.0794|15.7454|15.4114|16.5088|16.318|16.318|16.318|16.5088|16.4611|16.4134|16.4134|16.5565|16.8905|16.6043||16.3657|16.3657|16.6043|16.5088|16.5565|16.652|16.6997|16.6043|16.5565|16.5088|16.318|16.318|16.3657|16.4134|||16.4611|16.7951|16.7951|16.8428|16.7474|16.6997|16.9383|17.0337|16.986|16.8428|16.9383|17.1768|17.3677|17.1768|17.654|17.654|17.8925|17.7971|17.4631|18.6082|19.4671|19.6579|19.5625|19.4671|19.2762|19.0854|19.6579|19.6579|19.4671|19.3716|19.9442|19.7533|19.7533|19.9442|19.6579|19.7533|19.8488|19.7533|19.6579|19.6579|19.7533|19.7533|19.8488|19.7533|19.9442|19.8488|19.7533|19.7533|19.9442|19.8488|19.9442|20.4213|20.2305|20.3259|20.2305|20.1351|20.3259|20.0396|20.0396|20.0396|19.5625|19.4671|19.2762|19.1808|19.8488|19.9442|19.9442|19.8488|19.9442|19.2762|19.3716|18.8945|19.6579||20.6122|20.6122|20.4213|20.2305|19.8488|19.8488|19.7533|18.8468|18.5128|18.2265|18.3219|18.3219|18.3219|18.7037|18.6082|18.3697|18.1788|18.1788|18.2265|18.1788|18.1311|18.5605|18.5128|18.5128|18.5128|18.7037|18.4174|18.7991|18.7514|18.7037|18.6559|18.4174|18.4174|18.5128|18.2742|18.1311|18.0357|18.5128|18.4174|18.5605|18.3219|18.5605|18.7037|18.6082|18.5128|18.6082|18.5128|18.7037|18.5605|18.4651|18.7991|18.6559|18.9422|19.0854|19.0854|19.0854|19.1808|18.8945|18.7037|19.0854|19.0854|18.7514|18.7037|18.8945|18.8468|19.0854|19.1808|19.3716|19.7533|20.0396|20.2305|20.3259|20.4213|20.4213|20.4213
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH|98.72|99.08|98.02|98.22|97.62|97.48|96.26|94.74|95|94.52|94|94.52|95|94.86|94.22|92.96|91.94|91.82|91.38|91.96|92.88|92.78|93.36|93.48|93.32|93.22|96.68|96.18|95.66|95.82|96.32|97.32|96.94|96.64|96.6|95.92|96|96.06|96.5|97.42|98.04|99.24|98.5|101.85|102.9|101.95|101.6|101.45|101.05|100.9|100.8|100.8|101|101.45|101.35|101.5|101.5|101.45|101.45|101.2|101.45|101.1|101.5|101.3|100.45|101.15|101.35|101.3|101.45|101.1|101.7|102|101.45|101.45|100.15|99.76|99.38|99.02|97.88|96.84|96.46|96.6|95.7|95.78|96.68|96.6||96.18|96.38|96.8|96.46|97.46|98.08|97.06|98.54|98.76|97.56|97.44|98.86|98.64|98.9|||98.24|96.72|90.34|89.5|89.2|88.06|87.46|86.4|86.76|86.06|86.76|87.2|85.22|82.58|83.18|81.24|80.58|81.78|81.86|84.26|86.24|87|87.2|87.04|86.68|86.5|86.8|87.6|87.92|87.98|87.42|86.72|85.52|86.02|85.76|86.4|86.1|85.82|84.96|84.16|85.9|86.76|86.52|86.98|87.52|87.3|89.88|90.16|89.3|90.18|90.52|91.28|90.64|90.32|90.24|90.5|90.68|88.68|88.28|88.6|87.48|86.9|86.94|88.24|86.78|89.66|90.8|90.32|89.5|89.2|89.2|89.68|89.96||88.5|92.52|91.74|91.4|91.26|91.04|91.34|92.96|93.1|94.84|93.96|92.54|91.78|91.2|91.32|91.62|91.44|91.16|90.9|90.54|90.12|89.76|89.94|88.42|88.08|88.6|89.08|89.7|87.34|86.26|85.54|88.36|88|89.6|89.6|88.32|86.22|85.62|88.3|89.74|90.76|90.16|87.94|85.48|84.74|83.34|83.86|84.32|84.46|82.5|81.64|80.52|80.38|79.78|80.22|81.28|81.7|81.78|80.4|76.36|76.48|75.8|76.3|77|75.4|76.3|77.84|79.26|80.32|80.28|81.1|81.8|81.1|81.48|80.96
03749|17867|/equities/soditech-ingenier|CACALL|1.5|1.5|||||1.64|1.56|1.56|1.67|1.5|1.49|1.68||||1.62||||1.64|1.64|1.6|1.6|1.64|1.5|||1.4|1.39||||1.49||||1.51||||||||||1.38||1.51|1.37|1.36|1.52||1.42|1.44|||1.52|||||||1.48|1.41||1.6||1.6|||1.59|1.42|1.59||||||1.42|1.6||1.5|1.6||1.5|1.46|1.46||1.5|1.65|1.46|||1.68|1.68|1.64|1.42|1.42||||1.68|1.68|1.42|1.72||1.57|1.31|1.45|||||1.44||||1.44|1.73|1.73|1.7||1.64|1.55|1.55|1.69|1.59|1.51|1.61|1.73|1.62|1.7|1.73|1.5|1.49|1.49|1.49|1.45|1.43|1.39|1.3|1.37||1.37|1.39|1.39|1.45|1.19|||||1.5|1.59|1.59|1.59|1.4|1.41|1.49|1.5|1.55|1.6||||1.69|1.69|1.65|1.64|1.51|1.44|1.42|1.42|||1.39|1.3|1.28|1.25|1.24|1.24|||1.18|1.16|1.3||||1.33|1.33|1.34|1.39|1.39|1.2|1.2|1.2||1.39|||||1.39|1.39|1.39|1.39|1.3|1.3|1.38|1.31|||1.1||||||1.45||1.24|1.25|1.5||||1.52|1.45|1.54|1.54|1.24|1.55||1.55|1.49|1.6||1.39|1.47|1.32|1.22|1.5|1.5|1.65|1.56|1.6|1.65|
03750|17871|/equities/sogeclair|CACALL|18.85|19|19|19.05|19.1|19.1|19.1|19.1|19.1|19.1|19.15|19.15|19.15|18.8|18.4|18|18.75|18.8|18.6|18.3|17.95|17.85|19.3|19|18.9|19.2|19.8|19.85|19.9|19.9|19.8|19.6|19.4|19.2|18.55|19.4|18.4|18.2|18.2|18|18.1|18.3|18.5|18.5|18.4|18.4|18.15|18.1|18.15|18.15|18.15|18.65|18.8|19.05|19.3|19.4|19.45|19.4|19.5|19.45|19.35|19.35|18.65|18.5|18.4|18.5|17.9|17.85|17.9|17.8|19.25|19.3|19.1|19.05|19|19.45|18.9|19.4|19.3|19.2|19.2|19.4|19.5|19.5|19.4|19.3||19.25|19.3|19.45|19.1|19.2|19.15|19|19.15|19.45|19.65|19.5|19.6|19.6|19.3|||19.4|19.55|19.2|19.25|19.2|19.1|19.25|19.15|19.35|19.35|19.8|19.7|19.35|19.7|19.2|19.3|19.35|19.35|19.4|19.05|19|18.65|18.9|19.95|19.95|19.7|19.8|19.6|19.6|18.9|18.65|17.5|19.8|19.9|19.95|19.95|20.1|19.8|20.6|20.6|20.5|20.4|20.6|21|21.3|20.9|20.4|19.85|19.75|19.8|19.8|19.7|19.5|19.8|19.8|19.65|19.6|19.9|20|20|20.2|20.1|20.4|20.6|20.5|20.5|20.4|19.9|19.6|17.85|17.85|17.85|17.7||17.7|17.6|17.7|17.7|17.7|18|17.95|18|17.8|17.85|17.95|18|18|18|18.1|18.1|18.1|17.95|17.65|18|18.15|18.15|18.15|18.05|18|18.4|18.7|18.5|18.8|18.75|18.4|18.4|18.1|18.2|17.8|17.3|17.2|16.9|16.7|16.65|16.15|16.55|16.5|16.55|16.85|16.85|16.6|16.55|16.3|16.2|16.2|16.3|16.3|16.3|16.3|16.15|16.15|15.7|15|15.7|15.85|15.75|16.55|16|16|17|18|18.7|19|19.1|19.2|19|19|19.05|19.4
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP|167.2|167.75|166.7|168.7|174.1|175.05|171.5|169.4|170.35|171.5|170.7|168.2|167.25|173.85|172.05|175.05|174.25|173.6|173.35|175.4|178.05|177.1|175.65|168.9|158.25|162.15|162.55|162.05|164.15|168.55|166.65|167.8|168.3|162|153.65|150.7|147.4|146.65|147.15|153.65|153|155.05|148.55|150.25|143.35|142.2|139.15|138.8|139.2|143.55|147.35|148.65|150.1|145.2|146.3|147.1|141.45|138.8|132.6|133.8|130.8|131.35|130.4|129.55|128|130.45|130.45|130.5|125|120.75|126.6|126.7|123.8|121.25|122.05|123.6|125.3|120.35|133.2|132.1|133.55|135.95|133.75|129.75|130.55|132.8||128.3|124.2|145.85|149.15|151.3|150.95|149.85|152.6|147.6|146.4|149.65|144.2|145.65|137|||138.15|137.6|142.75|142.75|144.65|140.85|136.9|134.5|138.2|137.45|138.9|139.55|139.8|133.85|139.1|135.9|135.4|138.75|136.05|142.6|142.4|142.2|143.05|149.9|147.15|139.7|141.8|140.8|138.65|139|139.65|138.3|140.1|140|133.3|130.5|130.2|131.2|133.5|133.3|137.8|138.3|139.35|142.65|145|141.7|138.35|138.15|138.25|139.15|140.6|143.2|147.35|144.15|143.3|147.7|150.2|148.85|151.75|147.7|146.8|147.75|148|144.35|140.75|140.4|140.15|141.55|151.85|152.85|151.6|151.2|153.4||152.8|153.45|154.55|152.7|156.7|158.85|162.8|166.9|163.8|161.3|158|155.8|156.2|157.5|155.15|156|159.1|152.55|152.35|155|156.9|152.2|156.2|155.15|157.45|156.5|154.6|153.4|158.55|154.5|152.15|136|134.4|130.15|127.5|124.95|123.6|128.65|128.55|128.7|125.4|129.15|128|125.8|124.7|120.25|117.6|117.7|121.35|118|118.7|110.95|116.15|117.7|119.7|122.8|126.3|126.1|122.75|113.7|115.75|119.35|120.05|126.05|121.8|123.15|127|131.3|131.05|131.55|133.55|137.25|138.35|140.2|146.35
03752|7058|/equities/solocal|CACALL|9.5515|9.5515|9.4222|9.3899|9.3091|9.2606|9.2929|9.4061|9.2121|9.2768|9.2121|8.9697|9.2929|8.905|8.8081|9.2444|9.2121|9.1475|9.0505|9.4222|9.4545|9.8101|8.9697|10.1818|10.9737|10.9737|10.5212|10.4242|10.2949|10.0364|9.9555|10.1172|10.0687|10.3434|10.4727|10.4727|10.4566|10.4242|10.4081|10.4566|10.4242|10.6505|10.5697|10.2465|10.9091|10.9899|11.0545|11.2808|11.4263|11.4586|11.6848|12.0404|12.1535|12.299|12.2505|12.3313|12.5899|12.7677|12.9454|13.1071|12.9293|13.0424|12.1212|12.3636|12.606|13.1071|13.3333|13.3333|13.398|13.3333|13.398|13.4303|13.3495|13.1071|13.1232|13.398|13.2202|13.4949|14.804|14.4|12.105|9.6646|9.4545|10.5858|10.7313|12.2828||17.0505|24|31.0707|31.5151|31.6363|32.7272|33.9394|33.9394|34.1818|33.9394|34.505|35.0707|35.2727|35.3535|||34.7474|35.5555|35.9596|36|35.103|34.3434|33.7777|33.7777|34.0525|34.101|34.6343|34.4565|33.6969|33.4707|34.5858|35.701|36.3636|37.9798|37.9798|39.7575|40.3717|40.3232|40.3232|40.3232|40.4444|40.5252|40.8888|42.3434|40.7676|40.808|40.1939|49.9393|50.7474|51.3131|52.9292|52.8484|53.0505|52.5252|52.2828|51.7171|52.202|51.7171|52.3636|53.3333|55.2323|55.5959|55.3939|55.7575|55.5959|54.9494|54.5454|54.2626|54.2222|54.303|54.2626|54.7878|55.4343|55.3131|54.1414|53.5353|55.4747|55.3535|56.2424|55.3535|52.3636|51.4747|51.0707|50.909|49.2929|48.9696|48.808|48.9696|50.101||50.909|52.1212|51.9595|51.1919|51.0303|50.505|51.3131|51.3131|51.8787|51.8787|52.1616|52.202|52.1212|52.7676|53.3333|52.5252|53.9797|53.3333|53.3333|52.8484|53.3333|54.1414|53.3333|52.8484|52.8484|54.8282|54.909|55.9191|57.3737|56.7676|54.9494|54.1414|53.3333|54.7878|54.9494|54.9494|54.2626|55.7575|54.8686|54.0201|54.6262|55.3535|54.9494|55.7575|57.3737|57.1717|56.808|56.808|57.0909|56.1616|56.2424|54.9898|54.9494|54.9494|56.5656|57.7373|59.0706|59.3939|58.9494|57.4949|61.6969|62.2222|66.4646|68.6868|68.8484|71.111|75.3535|75.7979|75.1514|77.1312|77.9797|79.0302|78.303|79.6767|80.6464
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP|2.796|2.756|2.75|2.772|2.778|2.698|2.682|2.72|2.726|2.73|2.754|2.78|2.742|2.752|2.78|2.758|2.826|2.826|2.79|2.8|2.86|2.92|3|3.136|3.2|2.982|2.92|2.922|2.984|2.874|2.852|2.82|2.868|2.858|2.802|2.778|2.73|2.68|2.668|2.73|2.742|2.764|2.764|2.746|2.72|2.66|2.686|2.75|2.734|2.86|2.92|2.932|3.014|3.11|3.112|3.174|3.028|3|2.94|2.994|2.922|2.966|3.034|2.994|2.93|2.988|2.99|2.922|2.902|2.872|3.02|2.982|2.88|2.862|2.83|3.04|2.974|2.85|2.924|2.824|2.804|2.812|2.736|2.674|2.74|2.56||2.39|2.254|2.168|2.094|1.976|1.835|2.21|2.172|2.316|2.45|2.408|2.346|2.38|2.35|||2.302|2.384|2.362|2.35|2.323|2.247|2.151|2.12|2.151|2.163|2.26|2.301|2.275|2.201|2.23|2.22|2.21|2.287|2.184|2.28|2.321|2.338|2.362|2.42|2.34|2.22|2.238|2.232|2.128|2.134|2.171|2.112|2.149|2.23|2.258|2.256|2.221|2.26|2.272|2.289|2.325|2.32|2.263|2.277|2.454|2.286|2.231|2.168|2.251|2.06|1.86|1.841|1.912|1.9715|1.9465|1.971|2.085|2.083|2.094|2.108|2.046|2.048|2.021|2.056|2.002|1.947|1.875|1.816|1.7395|1.6995|1.603|1.6035|1.6025||1.582|1.616|1.62|1.59|1.645|1.675|1.745|1.8035|1.7815|1.705|1.753|1.7145|1.712|1.805|1.89|1.861|1.807|1.7485|1.751|1.791|1.823|1.821|1.79|1.7605|1.79|1.8515|1.877|1.92|2.088|2.107|2.001|1.871|1.943|1.9145|1.8535|1.864|1.818|1.9305|1.9555|1.93|1.923|2.22|2.164|2.11|2.092|2.05|2.056|2.1|2.178|2.06|2.033|1.9185|1.959|2.002|2.02|2.046|2.193|2.209|2.193|2.02|1.91|1.901|2.243|2.341|2.29|2.289|2.445|2.52|2.61|2.62|2.702|2.809|2.843|2.908|2.951
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE|26.91|26.59|26.38|26.42|26.47|26.7|26.55|26.42|26.76|26.74|26.6|26.91|27.01|27.16|27.04|26.81|26.63|26.55|26.06|27.46|27.9|28.21|27.68|27.3|27.17|27|26.67|26.69|26.47|26.1|26.19|26.24|26.43|27.25|26.73|26.32|26.3|25.67|25.56|26.04|26.08|26.28|26.16|25.91|25.86|25.7|25.59|25.44|25.63|25.6|25.01|25.95|26.1|27.36|27.9|27.22|27.09|26.64|27.18|26.78|26.54|26.55|25.81|25.36|24.98|26.11|26.28|25.89|25.99|26.42|26.91|26.79|26.91|26.74|26.16|26.41|27.07|27.61|27.48|27.55|27.57|27.66|27.09|26.48|27.58|27.51||27.35|27.21|27.47|27.84|27.73|27.68|27.97|27.83|27.97|28.1|27.62|27.53|27.22|27.17|||26.65|26.64|27.16|26.94|27.01|26.86|26.52|26.21|25.82|24.95|25.6|25.87|25.58|24.38|24.58|24.63|24.86|25.91|26.13|26.81|27.36|27|27.4|27.52|27.92|27.47|27.74|27.69|27.61|27.3|27.42|27.97|28.79|28.36|27.97|28.1|27.79|27.88|27.97|27.86|28.31|28.23|28.18|28.01|28.18|28.01|27.73|27.35|27.3|27.26|26.76|26.74|26.82|26.7|26.48|26.38|26.55|26.69|26.28|26.6|26.65|26.17|25.95|26.46|25.98|25.84|25.32|25.19|24.63|24.42|24.59|24.65|24.79||24.5|24.46|24.59|23.95|24.15|23.87|23.92|24.42|24.16|23.98|24.11|23.98|24.18|24.47|24.4|24.16|24.18|23.96|24.18|24.85|25.22|25.14|24.93|24.83|24.77|25.17|24.87|25.1|25.53|25.64|25.47|24.79|24.68|24.98|24.3|23.64|22.66|23.29|23.52|23.62|23.4|23.54|23.4|23.35|23.06|22.59|22.67|22.87|22.65|22.02|21.93|21.33|21.25|21.2|21.6|21.68|21.98|22.16|21.64|20.35|20.22|20.06|19.75|20.17|20.32|20.36|20.4|20.59|20.74|20.56|20.37|20.86|20.92|21.74|21.58
03755|17873|/equities/somfy-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143|143|143|143|143|143|143|143|143|143|143|143|143||143.2|143.4|143.4|143.4|143.4|143.2|143.2|143.6|143|143|143|143.2|143.4|143.6|143.6|143.6|143.6|143.6|143.6|143.8|144.2|144.2|144|144|144|144.4|144.4|144.2|||116.8|111|112.6|109|107.4|106.2|104.4|107|107.8|104.8|105|106|105.8|103.4|99.7|96.1|97.6|98|100.2|98|98.4|95.6|96.9|96|96.9|99|100|99|95.5|92.5|91.1|90.8|93.3|94|91|91|94.3|97.7|99.4|99.2|99.4|99.2|100.2|102.8|102.8
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP|198.3|197.6|195.8|196.6|197.4|196.9|197.1|195.8|197|198|197.3|198.4|197.8|196.9|195.8|195.9|196.3|195.3|193.8|195.5|195.3|195.8|194.4|189|183.7|183|181.3|182.6|187.4|188.6|186.5|186.4|185.9|183.6|180.1|180.6|177.9|175.4|174.9|180.6|181.5|181.5|180.1|178.8|174.5|172.4|173.4|176.6|178.6|179.2|180.1|180.9|180.5|179.4|180|178.5|173.9|172|171.8|173.7|176.3|176.7|176.9|175.2|169|170.2|171.4|173.7|177.5|182.3|188|190.9|189.7|188.9|188.4|189|189.1|189.7|189|187.3|185.9|187.4|188.1|186.4|195|194.9||192.7|189.3|183.7|184.8|189.9|188.7|191.9|194|190.4|187.7|194.3|192.3|191.9|190.7|||187.6|188.5|192.1|191|192|192.3|188.7|187.9|190.4|188.3|188.5|186.5|181.9|182|187.3|186.9|186.6|188.7|186.8|192.9|194.5|195.1|194.2|194.8|192.6|188.4|186.3|178.8|178.6|176.1|168.7|160.3|159.8|163.2|162|162.1|160.1|159.6|158.6|158.4|161.3|160.5|159.4|159.9|160.2|156.3|152.3|149.7|149.4|150.9|151.1|148.9|155|153.9|152.2|151.8|151|149.7|149.4|148|145.1|144.8|146.5|148.8|146.3|146|145.3|142.1|141.9|141.2|140.5|140.9|141.1||139.7|140.5|139.5|138.7|139.7|137.9|141.1|147.1|144.8|145.5|144.8|144.8|145.2|146.3|147.1|148|146|143.5|143.4|144.7|146.6|147.1|145.3|143.4|143.7|140.8|139.3|139.3|144|143.1|144.7|136.7|136.7|132.8|129.9|128.4|126.6|131.7|132.9|133.6|132.3|132.7|134.2|133.9|131.6|130.2|130.6|130.5|130.2|126.5|123.9|117.8|121.3|122.4|124.8|125.6|133.2|133.4|132.2|125.9|126.6|124.8|125.2|127.8|126.2|128.6|133|135.3|136.6|137.9|138.8|144.3|143.1|144.7|143
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP|26.94|26.78|26.68|26.44|26.6|26.5|26.26|26.22|26.7|26.96|27.06|27.26|27.36|27.7|27.72|27.44|27.12|27.3|27.4|27.4|27.1|27.28|27.12|27.1|28.3|28.54|28.36|28.24|27.82|27.86|28.7|28.64|29.46|29.56|28.84|28.72|28.64|28.44|28.56|28.58|29.24|29.54|29.42|29.18|29.08|28.56|28.08|28.38|28.56|28.68|28.72|28.86|28.78|29.1|29.4|29.32|29.26|29.22|29.1|29.1|28.7|28.58|27.94|27.68|27.32|27.76|28|27.9|28.14|28.3|28.48|28.16|28.62|28.72|28.56|28.68|28.7|28.6|28.5|28.1|28.24|28.2|27.9|27.62|27.84|28.04||27.36|27|26.62|26.96|27.22|27.08|27.26|27.2|27.24|27.1|26.78|26.62|26.54|26.68|||26.38|26.28|26.62|26.38|26.64|26.46|25.94|25.78|25.44|25.1|26.22|26.22|25.9|24.68|25.18|25.1|25.34|25.74|25.74|25.2|26.2|26.26|26.36|26.5|26.5|25.92|25.94|25.94|26.02|25.9|26.04|25.66|25.86|25.82|25.78|26.06|26.02|25.96|25.7|25.5|25.76|25.5|25.28|25.44|25.48|25.4|25.1|24.92|24.94|24.84|24.6|24.66|25.12|24.98|24.94|24.88|25.16|24.86|24.58|24.56|24.5|24.42|22.8|24.92|24.66|24.64|24.78|24.48|24.42|24.32|24.4|24.56|24.6||24.26|24.56|24.1|23.96|23.92|23.48|24|23.84|24.14|24|23.94|23.86|23.78|23.68|23.76|23.68|23.58|23.58|23.42|23.6|23.56|23.6|23.38|23.3|23.24|22.8|22.6|22.56|22.74|22.68|23.7|23.2|23.18|23.44|23.12|23.12|22.8|23.02|23.4|23.58|23.94|23.8|23.64|23.24|22.8|22.5|22.86|22.96|22.94|22.46|22.28|22.06|22.14|21.82|21.34|21.98|22.16|21.98|21.9|21.22|21.18|20.64|20.62|21.24|21.26|21.36|21.68|22.02|22.12|22.04|22.1|22.7|22.62|22.84|22.78
03758|7380|/equities/sii|CACALL|51.6|50.9|51.3|51.5|52.4|53.3|53.4|54.2|54.5|55|55|53.8|52.9|54.3|54.3|53.3|53.2|52.2|52|52.9|52.7|53|52.4|52.8|51.8|52.5|52.5|53|53.9|55.2|54.8|54.5|54.3|52.4|53.7|54|53.8|53.1|53|53.7|53.1|53.3|53.2|53.1|52.7|52.2|53.2|54.4|55.1|55.7|55.6|56.3|56.2|54.5|54.7|53.8|53.3|53.1|52.2|52.2|50.5|50.6|50.2|50.5|50|50.4|50.6|50.4|49.9|50.2|51.1|50.7|50.5|50.3|50.4|50|49.8|49.2|48.9|49.7|49.6|50|49.25|48.5|49.1|49.6||49.3|48.55|47.8|47.55|47.5|46.95|47.35|47.9|48.3|48.05|48.65|48.4|48.2|49|||49.05|48.55|49.65|49.3|49.65|49.1|48.4|49.6|50.1|50|50.3|49.65|49.7|47.5|48.7|48.5|48.05|48.4|48.3|48.65|49.7|49.2|48.75|49.5|50.4|49.8|49.65|48.95|48.35|48.35|48.3|46.9|47.65|48.1|48.5|50.8|52.3|53.3|53.4|52.2|53.9|51.9|50.7|52.8|52.2|49.65|47.9|46.9|46.8|47.5|46.6|46.25|46.6|46|45.6|45.25|45.25|44.55|44.05|43.55|43.15|43.5|44|44|43.25|44.05|44.6|44.6|44.5|44.65|45.1|44.4|44.5||45.3|45.1|44.85|44.45|44.65|44.25|44.2|45.6|45.45|45.15|44.55|43.9|43.2|43.3|44.15|44.8|45.8|46.2|47.3|47.15|47.05|47.45|47.05|46|45.9|46|46|46.1|47.55|47.9|48.3|46.6|46.4|45.9|45.75|45.7|45.15|45.6|45.55|46.4|46.55|47.7|48.65|48.05|48|47.9|46.7|46.6|46.8|46.35|46|43.55|43.2|42.75|43.5|43.6|45.2|45.4|43.2|42.1|42.2|42|41.2|42.65|43.25|43.25|44.3|44.85|44.9|45.35|46.2|47.4|48.6|48.3|47.35
03759|17874|/equities/sqli|CACALL|48.8|47.4|48||47.8|48.8|47.8|47.2|47.8|47.8|||47.6|47.4|48|48.2||48|48.2|48||49.6|49.4|50|50.5|50|49.8|48.8|48.8|48.4|47.6|47.8|48|48.2|48.2|46.4|46|47|44|43.4|43|42.4|42.8|41.6|43|43|43.2||43.8|43||43|43.2|43.4|43.2|44|43.8|43.8|43|43|43|42.6|43|43.8|42.8|43|43.6|43.2|42.4|43|42.8|43|43|43|43.6|42.8|43.2|40|40.2|40|40.6|40.4|40.2|39.4|40.4|40.4||40.2|40.2|40.4|40.2|38|41.2|41.4|41.4|41.2|41.8|41.4||41.4|41.4|||||41.6|41.6|41.7|41.6|41.9||42|41.6|42.5|41.8|42.1|41.2|42.1|42.1|40.4|41.4|41.2|42.5|42.5|42.4|42|41|||40|42|41.5|42|41.8|41.9||41.2|41.4|41.8|41.2|40.6|39.7|38.5|42.5|42.3|42.5|42.5|42.4|42.1|42.2|42|42.1|42.2|42.4|42.4|42.3|42.1||42.6|42|41.1|44|44|43.9|44|44|44|44|44|44|44|44|44|44|43.5|43.7||43.6|44|43.7|44|44|44|44|44|43.8|44.7|44.8|44.8|44|43.7|43.7|41|39|38.5|38.5|38.5|38|36.1|39|37.9|38.4||37.6||38.1|39.5|38.1|36.7|39.1|39|39.3|39|39|39.5|38.9|39|39.1|39.4|39.3|39.5|39.7||39.3|39|39|38.6|39|38.6|38.4|38.5|38.6|36.6|35.4|35|35|33.7|34.5|34.2|36.4|36.6|36.4|35.1|36.7|37.1|37|36.4|36.9|36.9|||37.2
03760|960709|/equities/srp-groupe-sa|CACALL|1.234|1.24|1.228|1.198|1.236|1.248|1.26|1.242|1.282|1.28|1.294|1.28|1.294|1.3|1.3|1.294|1.27|1.262|1.25|1.252|1.252|1.284|1.298|1.224|1.338|1.276|1.274|1.282|1.3|1.338|1.36|1.38|1.394|1.392|1.39|1.362|1.292|1.296|1.32|1.378|1.38|1.354|1.32|1.266|1.26|1.292|1.294|1.302|1.32|1.322|1.32|1.33|1.332|1.33|1.3|1.37|1.368|1.382|1.37|1.368|1.386|1.38|1.36|1.356|1.372|1.392|1.392|1.398|1.366|1.394|1.416|1.42|1.464|1.506|1.49|1.48|1.492|1.406|1.38|1.374|1.372|1.424|1.424|1.43|1.44|1.446||1.454|1.43|1.466|1.468|1.58|1.54|1.68|1.682|1.648|1.606|1.56|1.528|1.52|1.492|||1.452|1.45|1.488|1.46|1.45|1.45|1.402|1.4|1.371|1.38|1.384|1.278|1.4|1.425|1.421|1.45|1.47|1.492|1.495|1.51|1.24|1.5|1.517|1.52|1.522|1.564|1.586|1.6|1.586|1.59|1.557|1.554|1.584|1.586|1.59|1.602|1.601|1.571|1.58|1.566|1.541|1.574|1.57|1.573|1.609|1.634|1.63|1.585|1.601|1.61|1.58|1.569|1.59|1.552|1.541|1.54|1.66|1.621|1.685|1.69|1.766|1.75|1.72|1.76|1.716|1.72|1.701|1.73|1.67|1.682|1.7|1.7|1.729||1.714|1.724|1.767|1.721|1.683|1.658|1.71|1.67|1.652|1.589|1.591|1.603|1.622|1.65|1.664|1.65|1.628|1.571|1.548|1.553|1.551|1.549|1.482|1.478|1.56|1.579|1.57|1.725|1.851|1.936|1.897|1.865|1.841|1.771|1.744|1.64|1.63|1.649|1.635|1.565|1.5|1.46|1.485|1.482|1.511|1.43|1.493|1.44|1.46|1.45|1.42|1.339|1.361|1.366|1.333|1.246|1.238|1.222|1.238|1.181|1.19|1.18|1.18|1.15|1.145|1.154|1.171|1.16|1.17|1.151|1.109|1.13|1.11|1.09|1.066
03761|17875|/equities/st-dupont|CACALL|0.1199|0.114|0.1214|0.1214|0.1214|0.1209|0.1243|0.1209|0.1219|0.1214|0.1243|0.1204|0.1233|0.1263|0.1263|0.1228|0.1228|0.1238|0.1272|0.1228|0.1224|0.1224|0.1228|0.1263||0.1224|0.1224|0.1228|0.1258|0.1228|0.1228|0.1214|0.1253|0.1253|0.1248|0.1224|0.1209|0.1214|0.1209|0.1248|0.1209|0.1209|0.1238|0.1258|0.1258|0.1228|0.1228|0.1243|0.1243|0.1224|0.1228|0.1209|0.1233|0.1214|0.1219|0.1194|0.1224|0.1224|0.1228|0.1194|0.1219|0.1189|0.1204||0.1233|0.1204||0.1204|0.1233|0.1224|0.1214|0.1243|0.1243|0.1194|0.1204|0.1189|0.1253|0.1253|0.1248|0.1224|0.1228|0.1224|0.1214|0.1233|0.1258|0.1238||0.1258|0.1243|0.1238|0.1263|0.1238|0.1238|0.1248|0.1277|0.1258|0.1253|0.1258|0.1253|0.1248|0.1243|||0.1258|0.1292|0.1287|0.1287|0.1272|0.1272|0.1238|0.1263|0.1238|0.1224|0.1224|0.1253|0.1228|0.1248|0.1282|0.1224|0.1282|0.1179|0.1253|0.1268|0.1268|0.1272|0.1268|0.1272|0.1268|0.1272|0.1272|0.1272|0.1272|0.1272|0.1263|0.1258|0.1292|0.1272|0.1228|0.1214|0.1214|0.1233|0.1209|0.1219|0.1209|0.1233|0.1204|0.1233|0.1204|0.1199|0.1228|0.1219|0.1224|0.1263|0.1175|0.1126|0.1233|0.1228|0.1248|0.1243|0.1248|0.1248|0.1243|0.1297|0.1277|0.1272|0.1272|0.1277|0.1277|0.1302|0.1277|0.1282|0.1277|0.1268|0.1272|0.1282|0.1224||0.1312|0.1312|0.1258|0.1238|0.1277|0.1243|0.1238|0.1277|0.1219|0.1272|0.1179|0.1189|0.1214|0.1189|0.1184|0.1116|0.1302|0.1277|0.1277|0.1277|0.1277|0.1282|0.1272|0.1277|0.1277|0.1277|0.1312|0.1277|0.1277|0.1277|0.1282|0.1277|0.1277|0.1277|0.1277|0.1277|0.1263|0.1263|0.1272|0.1292|0.1272|0.1277|0.1277|0.1277|0.1277|0.1277|0.1277|0.1272|0.1277|0.1268|0.1263|0.1258|0.1272|0.1272|0.1277|0.1282|0.1277|0.1277|0.1277|0.1277|0.1312|0.1272|0.1272|0.1272|0.1292|0.1277|0.1277|0.1277|0.1356|0.1297|0.1302|0.1297|0.1302|0.1302|0.1297
03762|7121|/equities/stef-tfe|CACALL|109|109|109.6|110|110|110|110|110|110.4|110.4|110.4|110.4|110|110|110|110|110|110|109.8|109|109.8|109.8|109.6|110|110|108.6|107.8|106.8|108.2|108|108.6|108.6|108.2|107.8|107.6|106.8|106.6|107.2|107|107.2|106.2|107.6|105.4|104|102.8|103.2|105.8|106.2|106.6|106.8|107.8|108.4|108.2|108|107.2|107.6|106.4|106|107.4|107|107.4|107|103.6|104|103.8|106|105.6|104|103.6|103.8|104.2|104|103.2|103.2|101.8|103.4|104.6|102.4|102|101.6|101|102.4|101.8|101.8|100.2|104.2||103.6|102.8|103|102.6|103|103.2|104.6|105|104.8|104.8|105.4|104.8|104.6|104.8|||103.8|103.6|104|103.8|104.2|104.2|103.4|103.2|103|102.6|104.6|104.4|103.6|102|102|103.4|104|104.2|105|103.6|103.8|105.6|106.2|104|104.4|103|103.6|104.4|104.4|103.8|103|103.2|103|104.4|103.8|104.8|106|105.6|107.8|107.6|106|98.3|96.8|96.7|96.1|95|96.2|95|95.1|96.1|94.8|95.1|95.5|95.1|94.1|93.8|95.7|95.3|94|93.5|94.1|93.4|93.2|91.7|91|91|92|91.9|91.2|89.9|88.7|87.7|88||87|86.9|85.4|85.8|85.8|85.2|85.3|83.7|85|85|84.3|84.2|83.2|83|84.8|86.3|85.1|84.7|83.2|83.4|84.2|82|81|80.9|81|80.8|81|80.8|79.8|80.3|79.8|78.7|79.6|80|80.9|79.5|78.9|80.3|80.8|79.8|78.6|78.6|79.3|79|80|80|80.2|80.6|80.3|80.6|80.2|80|79.7|79.9|80|79.7|79.6|79.4|76.6|74.1|73.1|73|76|77|76.9|77|78.3|79.3|80|81|81.8|81.8|81.8|82.3|83.9
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03764|7127|/equities/sword-group|CACALL|41.65|41.75|41.55|41.85|41.85|42|42.05|42|42|42.2|42.5|42.2|42|42.05|42|42.2|42.15|42.05|41.4|41.55|41.9|42.5|41.9|41.65|40.75|40.8|41|41.4|41.1|41.05|41.1|41.75|42|42|42|41.55|41.3|41.5|41.8|41|40.6|40.6|40.9|40.7|40.1|40.4|41.25|41.35|41.25|41.4|41.2|41.2|41.25|40.4|40.6|41.4|41.4|41.1|41.1|41.2|40.1|40.75|39.9|39.45|39.35|39.25|39.35|39|38.85|39.6|40.15|40.55|40.9|40.4|40.1|40.6|39.9|40.9|40.7|40.85|41.55|42.2|42.5|42.55|42.45|41.7||42.9|42.4|42.35|43.5|43.15|43.05|43.5|43.7|44|43.6|43.2|42.95|43|43|||42.65|43.05|43.5|42.95|43.4|44.4|44.35|44.6|45.1|45.1|45.05|45.25|44.25|43.3|44.15|44.3|44.25|44.05|44.1|44.75|44.4|46.7|46.8|47.05|46.9|47.65|46.9|43|46.1|46.1|46.6|47|46.9|46.9|47.05|47.5|47.4|45.55|45.2|45.4|46.2|46.15|46|45.6|44.75|44.95|44.65|44.55|44.5|44.55|43.8|42.55|42|42.05|42.05|42.35|42.35|41.95|40.3|39.85|39.75|39.75|39.7|39.95|39.8|40.5|40.5|39.75|39.4|39|39.15|39.3|39.25||39.2|39.2|40.15|40|40.15|40.15|40.4|40.05|39.45|39.05|39|39.1|39|39|39.4|39.9|40.3|40.5|40.6|40.45|40.85|40.1|40.05|40|39.75|40|38.85|38.8|38.6|38.8|39.45|39.6|37.85|37.85|37.8|38.15|38.2|38.2|38|38.05|39.05|39.35|39.75|40.4|39.2|38.85|38.85|38.85|39|38.85|38.85|38.6|38.2|37.25|37.35|37.25|37.25|37.8|37.85|36.4|36|36.1|36.7|37.2|36.6|36.55|37.55|38.5|38.45|38.5|39|38.85|38.9|39.15|38.9
03765|7091|/equities/synergie|CACALL|31.7|31.7|31.7|31.8|31.9|31.9|31.8|31.9|32.1|32.45|32.6|32.6|32.65|32.65|32.65|32.6|32.65|32.9|32.9|33|32.9|32.95|33|33|33|33|32.9|32.8|32.7|32.7|32.7|33|32.8|33|32.6|33|32.9|33|32.9|32.9|32.8|32.1|32|31.9|32.2|32.2|32.2|32.3|32.2|32.6|32.3|32|31.85|31.8|31.8|31.95|31.95|32.15|32.8|32.8|32.7|32.7|32.3|31.75|31.2|31.75|33.55|33.8|33.8|33.8|33.8|34.05|34.1|34.1|34.15|34.35|34.1|34.1|33.4|33|33|33.1|33|33|32.9|33||33|32.9|32.6|32.25|32|31.4|31.4|32.9|32.8|32.35|31.05|33|33.3|33.7|||33.75|33.6|33|33|32.7|32.6|32.5|32.4|32.1|32.1|32.1|31.75|31.7|31.8|32|31.8|31.7|32.05|30|32.8|32.9|33.1|33.1|33.4|33.6|33.6|33.7|33.5|33.5|33.3|32.9|32.9|33|33|33.1|33.1|33.15|33.25|33.25|33.1|33.1|33.7|34.1|34.1|34.1|33.5|32.9|33.25|32.9|32.9|32.2|32.2|32.7|32.75|32.4|32.25|32.1|32.45|32.5|32.1|32.1|31.7|31.6|31.5|31.3|31.1|30.4|29.9|29.9|29.8|29.4|29.4|30.05||30.3|30.3|30.3|30.5|30.35|30.3|30.3|30.35|30.6|30.6|30.7|31|30.8|30.7|30.7|30.7|30.85|29.85|29.55|29.5|29.8|29.8|29.35|29.35|29.4|29.4|29.5|29.3|29.1|29|28.6|28.6|28.05|27.5|27|27|26.8|26.8|26.9|27|26.8|27|27.55|27.4|27.4|26.8|26.35|26.3|26.45|25.6|25.5|25.1|25.1|25.25|25.25|25.15|25.2|24.2|23.5|23.05|22.95|22.6|23|22.7|22.1|22.1|24|24|24.2|24.5|23.9|23.95|24.25|25.1|25
03766|943267|/equities/tarkett|CACALL|10.6|10.5|10.55|10.6|11|11|11.05|11.05|11.05|11.15|11.2|11.25|11.15|11.15|11.4|11.15|11.35|11.1|11.35|11.35|11.4|11.5|11.65|11.6|11.5|11.6|11.5|11.5|11.5|11.4|11.3|11.5|11.65|11.6|11.85|11.65|11.6|11.55|11.35|11.3|11.3|11.1|11.05|11.1|11.15|11.1|11.1|11.05|11.05|11.05|11.05|11.05|11.1|11.1|10.95|11.35|11.15|11.7|11.35|11.2|11|10.95|11|11.1|11.05|11.4|11.15|11.35|11.2|11.05|11.25|11.4|11.25|11.2|10.95|10.95|10.95|11.1|11|11|10.9|11|11.5|11|10.85|11||11.3|11.35|11.7|11.7|11.85|11.95|12.3|12.25|12.4|12.35|12.2|12.2|12.2|12.1|||12.05|12.05|12.3|12.4|12.3|12.2|12.18|12.12|12.04|12|11.92|11.84|11.96|11.96|12.08|11.82|11.6|11.62|11.7|11.8|11.84|11.98|12|11.84|11.84|12.06|11.98|11.9|11.84|11.6|11.42|11.56|11.8|11.8|11.8|11.68|12.16|12.34|12.3|12.28|12.44|12.4|12.18|12.12|12.1|12.3|12.26|12.02|11.62|11.64|11.7|11.68|12.32|12.26|12.42|12.54|12.6|12.6|12.6|12.6|12.52|12.6|12.6|12.56|12.5|12.48|11.92|11.66|11.64|11.48|11.38|11.68|11.74||11.68|11.74|11.88|11.6|12.1|12.16|12.14|12.12|12.12|12.1|12|11.96|11.92|11.92|12.22|12.22|12.48|12.2|12.2|11.94|11.9|11.94|11.9|11.84|11.84|12.02|11.92|12.16|12.2|12.24|12.22|12.3|12.5|12.3|12.34|12.2|12.2|12.1|12.2|12.12|12|12.06|12.22|12.2|12.3|12.3|12.66|12.06|12.4|12.12|12.12|12.02|12.4|12.04|11.82|12|12.06|12.64|12.38|12.02|12|12.12|12.06|12.2|12.18|12.2|12.14|12.12|12.44|12.44|12.54|12.46|12.44|12.44|12.56
03767|17880|/equities/tayninh|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21||||||||||1.21|||||||||||||||||||||||||||||||||||||||||||||||1.21|||||||||1.21||||||||||||||||||||||||||||1.21|||||||||||||||||||||||||||||||||||||||||||||1.21|1.21|1.21|||||||||||||||||||||1.3|||||||||||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP|0.167|0.168|0.1702|0.17|0.1768|0.177|0.1782|0.1764|0.1764|0.1732|0.18|0.1802|0.18|0.185|0.1842|0.1844|0.188|0.1844|0.1882|0.1902|0.192|0.189|0.198|0.215|0.214|0.214|0.2155|0.2165|0.2165|0.22|0.22|0.222|0.225|0.223|0.214|0.212|0.212|0.213|0.2145|0.212|0.212|0.2105|0.2105|0.207|0.2055|0.206|0.205|0.205|0.2075|0.209|0.208|0.2145|0.215|0.214|0.2045|0.204|0.204|0.2045|0.204|0.2|0.192|0.1868|0.186|0.1862|0.1856|0.1862|0.186|0.1882|0.189|0.188|0.1962|0.194|0.1926|0.19|0.1888|0.19|0.1902|0.1902|0.185|0.196|0.192|0.19|0.185|0.185|0.199|0.2015||0.21|0.222|0.222|0.2315|0.23|0.224|0.2265|0.225|0.2225|0.2225|0.2185|0.216|0.225|0.231|||0.229|0.225|0.218|0.2155|0.212|0.2104|0.207|0.2052|0.204|0.2006|0.209|0.2138|0.2104|0.2|0.207|0.207|0.2144|0.2238|0.224|0.2302|0.2512|0.2562|0.25|0.2312|0.229|0.2352|0.2306|0.2284|0.2262|0.221|0.2202|0.2232|0.2324|0.224|0.22|0.212|0.21|0.2188|0.224|0.2314|0.226|0.25|0.2522|0.2672|0.2634|0.2618|0.2602|0.2522|0.2452|0.244|0.24|0.239|0.2406|0.2416|0.2278|0.2452|0.254|0.2646|0.2432|0.234|0.23|0.2182|0.212|0.2102|0.2026|0.202|0.2008|0.2032|0.2048|0.192|0.188|0.1876|0.188||0.18|0.182|0.182|0.1837|0.1836|0.168|0.1791|0.1959|0.2078|0.204|0.206|0.2052|0.209|0.2112|0.2132|0.2224|0.2|0.2052|0.2122|0.2086|0.214|0.214|0.211|0.201|0.199|0.1949|0.35|0.385|0.61|0.612|0.602|0.5665|0.605|0.61|0.612|0.61|0.65|0.722|0.74|0.74|0.711|0.73|0.7295|0.73|0.724|0.738|0.74|0.7215|0.735|0.767|0.795|0.81|0.812|0.8105|0.9285|1|1.01|1.025|1.031|1.011|1.021|1.03|1.015|0.716|0.9631|0.9449|0.9516|0.9455|0.9442|0.9294|0.9105|0.9847|0.982|0.9644|1.0049
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP|21.1|20.91|20.69|20.56|20.48|21.11|20.66|20.29|20.82|20.9|21.13|21.35|21.6|21.46|20.94|20.43|20.25|20.03|20|20.06|20.42|20.67|20.82|21.3|20.62|20.84|20.97|21.55|21.13|21.01|20.95|21|21.29|21.77|21.42|21.37|21.47|21.03|20.48|20.55|20.71|21.08|20.25|19.35|19.04|18.775|18.975|18.88|18.82|18.78|19.05|19.505|19.345|18.895|18.91|18.665|18.665|18.675|19.01|18.7|18.525|19.05|18.625|18.43|18.38|19.155|19.22|18.6|18.8|18.865|19.035|19.235|19.395|19.54|19.51|18.67|18.69|18.25|18.375|17.95|17.45|17.71|17.865|17.925|19.28|19.38||19.685|19.415|19.74|20|19.63|19.665|20|20.01|19.85|19.705|19.71|19.93|19.695|19.76|||19.835|19.485|19.85|19.835|19.41|19.065|18.95|19.08|19.17|18.465|20.47|20.11|19.945|18.67|19.425|18.655|18.595|19.235|18.66|19.415|19.95|20.47|19.975|19.87|19.31|18.16|18.025|18.24|18.2|17.85|18.02|18.065|18.655|18.345|18.345|18.45|18.755|18.765|18.73|18.65|18.44|18.295|18.14|17.845|17.64|17.6|17.675|17.43|17.52|17.375|16.605|16.705|16.62|16.96|16.955|16.5|16.475|16|16.015|15.76|15.6|15.61|15.655|15.8|15.695|15.24|15.035|15.03|14.775|14.595|14.67|14.78|15.1||14.81|15.115|14.92|14.83|14.975|14.9|14.93|14.91|14.96|14.83|14.945|14.81|14.835|14.76|15.025|15.02|14.92|14.925|14.865|14.815|15.27|15.425|15.315|15.045|15.375|15.45|15.465|15.215|14.605|14.51|14.28|14.025|14.175|14.25|13.88|13.56|13.3|13.25|13.1|12.77|12.45|12.56|12.37|12.48|12.44|12.36|12.485|12.695|12.49|12.455|12.42|11.76|12.13|12.23|12.565|12.845|12.65|12.31|12.155|11.59|11.52|11.33|11.145|11.2|10.84|11.01|11.69|11.86|12.04|12.22|12.81|13.08|12.59|12.52|12.665
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03771|40327|/equities/televerbier-sa|CACALL|45||||||||||||||||||||||||||47.4||47.6|43.4|45|45|||46||48|||47.8|43.6|44.4|||||43|||||43|||44||||||||||||||46||||||44|||48||45.4|||||||||||||44.4|||46|45|44.6|44.6||45.8|||44||42||41.6||||41.4|44.4|44.4|||44|||44|44|||43.6|44.6|44.2||43.4|43.4|40.2|43|44|45.8|47.2|44.8|42.4|42.4||||41.4||41|41.8||||41.8||||41.8||||||||||40.4|44.2||43.2|42|46|46|||||||45.6|||||42||42|||42.2||||||||||45||41|||45||49.8||||||||||49.8|||||41.6|||||||40.4|||43.4||43.4||||||||||||||||42.2|42.2||||43.4||
03772|7069|/equities/tessi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP|7.415|7.34|7.29|7.31|7.42|7.405|7.33|7.315|7.32|7.27|7.325|7.335|7.295|7.44|7.52|7.405|7.47|7.41|7.37|7.32|7.295|7.24|6.77|6.43|6.35|6.385|6.37|6.4|6.45|6.455|6.36|6.365|6.405|6.48|6.385|6.37|6.35|6.29|6.27|6.375|6.395|6.34|6.295|6.295|6.275|6.235|6.185|6.25|6.235|6.335|6.385|6.47|6.535|6.51|6.615|6.5|6.49|6.505|6.525|6.475|6.445|6.475|6.55|6.505|6.435|6.57|6.615|6.58|6.67|6.79|6.865|6.945|6.91|6.935|6.95|7.03|7.11|7.1|7.125|7.14|7.07|7.07|6.835|6.84|7.05|7.095||6.9|7.79|7.74|7.885|8.14|8.12|8.185|8.615|8.5|8.025|8.365|8.315|8.31|8.27|||8.045|8.03|8.06|8.06|7.99|7.955|7.79|7.77|7.83|7.77|7.85|7.79|7.845|7.56|7.7|7.62|7.4|7.56|7.565|7.595|7.76|7.615|7.575|7.61|7.6|7.56|7.555|7.43|7.425|7.41|7.385|7.31|7.41|7.32|7.35|7.36|7.22|6.6|7.42|7.43|7.605|7.5|7.42|7.41|7.4|7.33|7.285|7.275|7.185|7.2|7.16|7.11|7.23|7.225|7.165|7.095|7.18|7.195|7.17|7.05|7|6.97|7.02|7.14|7.115|7.26|7.27|7.25|7.205|7.155|7.045|7.055|7.02||6.97|6.965|6.89|6.755|6.855|6.73|6.85|6.98|6.935|6.98|6.98|7.01|7.18|7.3|7.34|7.295|7.045|7.125|7.075|7.02|6.97|6.9|6.835|6.77|6.73|6.705|6.67|6.695|6.85|6.85|6.78|6.51|6.525|6.655|6.61|6.45|6.39|6.42|6.405|6.22|6.005|6.1|6.11|6.13|6.02|5.975|6.04|6.015|5.89|5.775|5.725|5.67|5.585|5.56|5.715|5.77|5.83|5.89|6.1|5.735|5.85|5.745|5.855|5.99|6.11|6.215|6.225|6.215|6.285|6.135|6.335|6.275|6.315|6.36|6.43
03774|7242|/equities/thermador-groupe|CACALL|82.8|82|81.1|81.3|79.6|79.9|79.5|79.9|79.9|80|80.7|78.5|76.7|77.8|77.2|78|78|77.5|79|80.3|81|80.5|82|81.9|81.2|80.9|80.2|78.6|78.5|79.6|80.2|79.6|79.1|78.1|81.6|82|82.3|82.2|82.2|82.6|83.9|82.4|82.2|82.3|82|81.6|81.7|84.6|85.7|86.6|87|88.6|88.6|88.6|88.4|90.2|90.6|90.1|92.4|92.7|93|92.6|92.1|92.1|92|92.1|92|92.6|92|90.4|91.1|92|92|91.9|93.1|91.4|90.9|93.5|93.9|94.7|95.4|94.3|92.7|92|92.7|93||93.1|90.7|92|94.1|90.3|94.6|92.8|92.7|92|91.6|90.8|90|90.2|95.1|||96.6|96.6|98.2|98.7|97.4|96.9|96.9|96|96.1|96.1|96.3|96.9|97|96.3|97|96.4|96.1|96.1|96.4|98.5|98.8|98.9|98.9|98.9|98.9|98|97|96.3|96|95.5|94.4|92.8|95.2|96|95.5|96.3|96.8|97|95.1|94.1|94|94.3|93|92.6|93.6|92.6|92.6|91.8|91.7|91|90.4|90.3|93.5|93.8|91.8|91.4|90|90.1|90.9|89.9|88.7|89.1|90.5|92.4|90.6|90.9|89|89|85.6|84.9|85.9|86.2|87.4||87.2|87|86.8|86.6|87.6|88|88.5|90.5|89.7|87.7|88|88.2|88.2|89.2|91.4|89|87.8|88.2|88.1|88.4|88.5|94.4|89.5|87.6|86.3|85.1|84.9|83.8|83.6|83.3|83.1|83.1|83.6|83.3|84.2|82|80.8|82.2|83.2|83|83.1|84.1|83.4|80.2|80|78.9|79.2|78.3|77|75.2|73.9|70.2|70|69.2|67.8|67.5|70.4|70.8|69.7|66.5|65.2|65.3|67|65.1|62.2|63.3|65.5|66|67.4|67.6|68.2|65.8|68.1|69.1|71.5
03775|997440|/equities/tikehau-capital-partners-sas|CACALL|21.8|21.75|21.5|21.6|21.65|21.6|21.95|21.9|21.9|22|22|22.15|22.25|22.3|22.15|21.95|22.2|21.9|21.9|22|22.35|22.95|23.15|23.3|23.1|22.95|22.9|22.9|22.85|22.85|22.6|22.5|22.6|22.45|22|21.65|21.6|21.6|21.8|21.8|22.35|22.4|22.35|22.3|22.3|22.3|21.75|21.95|22|22|22.5|22.9|23.5|23.5|23.5|23.9|23.9|23.9|23.9|23.9|23.75|23.75|23.55|23.5|23.25|23.35|23.35|23.05|23.05|23.05|23.2|23.5|23.35|23.1|24.15|24.35|24.65|24.5|24.4|24.25|24.25|24.65|24.4|24.35|24.2|24.3||24.6|24.35|24.35|24.45|24.55|24.35|24.4|24.2|24.3|24.3|24.75|24.8|24.45|24.35|||24.3|24.1|24.4|24.35|24.3|24.15|23.75|23.55|23.55|23.4|24.8|24.9|24.9|24.7|25.35|25.4|25.7|25.75|25.55|26.35|26.8|26.65|26.75|26.4|26.4|26.25|26.25|26.15|26.25|26.2|26.35|26.3|26.1|26.2|26|26.05|26.4|26.3|26.05|25.75|26|25.65|25.55|25.9|25.8|26.2|26.15|26|26.1|26.15|26.25|26.1|26.1|25.75|25.55|25.45|25.65|25.4|25.15|24.7|24.4|24.4|24.45|24.45|24.35|24.4|24.3|24.5|24.25|24.15|23.8|23.85|23.95||24.2|24.4|24.1|23.9|24.1|24|24.3|24.75|24.75|24.75|24.5|24.55|24.45|24.4|24.65|24.95|24.8|24.5|24.55|24.6|24.75|24.75|24.4|24.1|24|24|24.2|24.4|25.25|25.15|25.1|24.9|24.65|24.3|24.85|24.9|24.65|24.7|24.6|24.05|24.1|24.85|25.9|25|24.4|23.8|24|24.25|24.35|24|23.95|23.55|23.55|24|24.35|25.1|25.6|25.7|25.5|24.45|23.8|23.45|23.45|23.8|23.8|24.25|24.6|24.75|25|24.85|25.35|25.15|24.7|24.8|24.55
03776|17884|/equities/tipiak|CACALL|58|58|59|59|59|59|58.5|58|58|58|57|57|58|57|57|57.5|58|59|59|58|57|57|57|57|58.5|59|59|59.5|59.5|59.5|60|57.5|57.5|57|58.5|60.5|60.5|61|57|60.5|60.5|59|60.5|60.5|60.5|60.5|60.5|60.5|60.5|60|60|60|59|58.5|58.5|60|59|60.5|61|61|61|61|61|61|61|61|61|59|58.5|58.5|58.5|59|60|60|59.5|59|59|59|60.5|60.5|60.5|60.5|60.5|60.5|59.5|60||59.5|61.5|60.5|62.5|63.5|60.5|60.5|60|60|60.5|60.5|60|60|60|||59|59|59|59|58|58|58|58|58.5|58.5|58.5|58.5|58|58|58.5|58|58|58.5|58|60|58.5|58.5|58|58.5|58|58|57.5|57.5|57.5|57|57|56.5|56|55|56|56|55|55.5|56|56.5|58|58|56.5|56|56|58.5|57.5|57.5|56.5|56.5|56.5|56|58.5|58.5|58.5|58.5|58.5|58.5|58.5|58.5|58|58|58|57|57|56|56|55|55.5|54.5|55|56|55||55|55|55|55|54.5|54|54|55|55.5|55|55|57|56|57|57|57|58|58|58|58|58|58|58|58|58|57|57|57|56.5|56|57|56|56|54.5|53.5|54.5|54|54|54|53|53|52|52|52|52|52|52|51.5|51.5|52.5|52.5|51.5|49.6|60.5|60.5|58.5|58.5|58.5|58.5|59.5|59.5|58|59.5|59|57.5|58|62|62.5|62.5|62.5|62.5|62.5|62.5|61.5|62.5
03777|1141916|/equities/titan-cement-international-sa|CACALL|18.02|17.92|17.86|17.76|17.72|17.6|17.46|17.64|18.1|18.18|18.2|18.2|18.6|18.76|18.88|18.94|19|18.98|18.52|18.46|18.76|18.94|18.82|18.88|18.58|18.26|18.16|17.8|18.02|17.7|17.44|17.4|17.4|17.44|17.64|17.54|17.06|17.02|17.08|17.2|17.34|17|16.9|16.4|16.24|16.76|16.92|16.98|16.98|16.9|16.86|17.02|16.88|16.8|16.48|16.5|16.54|16.38|16.44|16.36|16.14|16.14|16.22|16.3|16.14|16.18|15.98|16|15.9|15.76|16.1|15.86|15.76|15.86|15.9|15.72|15.5|15.44|15.42|15.26|15.12|14.92|14.8|14.64|14.6|14.64||14.64|14.7|14.7|14.8|14.7|14.78|14.82|14.94|14.94|15.02|15|14.72|14.46|14.42|||14.36|14.28|14.32|14.32|14.04|13.98|14|14.12|14.14|14.08|14.26|14.3|13.94|13.92|14.32|14.1|13.9|13.98|13.76|14.16|14.22|14.2|14.22|14.5|15.34|15.16|15.64|15.5|15.3|15.3|15.44|15.4|15.54|15.5|15.4|15.24|14.86|14.64|14.48|14.24|14.64|14.58|14.5|14.5|14.5|14.5|14.32|14.34|14.32|14.14|14.12|13.58|13.58|13.54|13.3|13.4|13.66|13.74|13.74|13.74|13.62|13.22|12.66|12.6|12.54|12.36|12.32|12.08|12.02|11.86|12.16|12.18|12.08||11.94|12.1|12.26|12.22|12.2|12.02|12.12|12.18|12.22|12.26|12.2|12.2|12.16|12.26|12.2|12.34|12.16|12.26|12.18|12.1|12.18|12.14|12.1|11.94|11.92|11.94|11.84|11.84|11.8|11.72|11.7|11.72|11.8|11.68|11.5|11.04|10.96|11.12|11.2|11.24|11.4|11.38|11.28|11.26|11.08|11.2|11.26|11.08|11.1|10.92|10.84|10.8|10.74|10.72|10.9|10.9|11.2|11.12|11|10.82|10.62|10.6|10.7|10.8|10.7|10.78|10.8|10.88|11|10.96|11.02|11.22|11.18|11.3|11.4
03778|7160|/equities/tonnellerie|CACALL|41|41.1|41.4|41.6|41.9|42|41.8|41.8|41.8|41.6|41|40.9|41|41.2|41.4|41.7|41.5|41.5|42|42.5|43.1|43.4|43.2|43.6|43|42.9|44.5|43.7|43.7|43.7|43.2|43.4|42.7|42|40.3|39.7|39.6|40.4|40.8|40.9|40.7|40.6|40.4|40.5|39.6|38.9|38.5|38.9|37.9|37.8|37.7|37.7|38.5|38.3|38.6|38.5|38.5|39.2|39.2|39.6|39.4|39.5|39|38.6|39.4|39.1|40.1|40|40.2|40|40.4|40.5|40.4|40.8|41.9|41.6|41.6|41.6|41.6|41.8|41.5|41.3|41.7|41.3|41.4|40.6||40.8|41|40.8|40.5|40.7|41.4|41|40.6|40.1|39.9|39.9|40|39.9|39.9|||40|40.1|40.1|40.2|40.3|40.3|40.2|40.6|40.2|40.2|41|40.8|40.2|40.4|40.2|40.2|40.2|40|40|40.8|41.2|41.5|41.3|41|40.7|40.4|40.8|39.6|40|39.7|39.9|40.1|40.4|40.8|41.1|41.4|40|40|39.9|39.8|39.9|40|39.8|40.2|40.9|40.4|40|39.9|40.1|39.8|39.8|39.5|39.5|40.4|41.4|41.8|41.7|41.4|41.7|41.6|39.8|39.6|39.4|41.4|41.6|41.8|40|40|40|40.5|40.2|39.9|39.5||39.2|38.8|38.4|38.1|38.6|37.7|37.2|38.4|38.5|38.4|38.4|38.1|37.1|36.8|36.2|36|36|36.4|36.4|36|36|35.7|35.3|35.4|35.9|35.2|35|35|34.9|35.5|34.7|35.9|35.9|35.9|36.1|36.1|36|35.8|35.9|36.1|36|35.2|34.7|33.8|33.8|34|34.2|34.3|34|33.2|33.6|33.2|33.2|33.7|34.2|34.4|34.4|33.8|33.2|32.4|33.8|34|34|35|35|35.1|35.1|35.1|35.1|35.1|35.1|35.9|35.7|35.6|34.7
03779|40315|/equities/total-gabon-sa|CACALL|183|181.6|186|183|182.2|182|183|183.2|182.4|180.4|179|178.2|179|178.2|178|178|178|177.4|177|179.8|179|179|179.2|178.6|178.8|179|179.6|179|178.2|178.2|179|178.2|179|178.2|179|179.2|179|178.4|177.2|176.8|177|181|181.8|181.8|181.4|181|182|181.2|179.8|180|177|173|174.8|175|174.8|173.2|172.8|174|176.6|171|185.8|187|185.4|181.2|180.8|181|181.2|180.8|181|182.2|182|182.2|181|181|181.4|181.8|181.8|181|182|181|180.4|180.4|179|179.4|179.4|179||179.2|179|179.6|179|177.6|178|178|177.4|177|179|176.8|181.2|180.6|181.6|||175.2|174|174.2|171.6|168.5|168.5|169|170|170|168.5|168|165|166.5|164|163|162.5|164|166|164.5|165.5|166|170.5|170|170|168|168.5|168|167.5|167.5|165|161.5|166|166|165|160.5|169|169|166.5|165|162|161|160|160|160|159|157.5|157.5|157|158|158|157|157|157|157|157|157|158|158|156|155.5|154|156.5|153.5|155.5|155|155|152|157|157|156.5|156.5|156|157||155|156.5|158|158|159|160|161|162|158.5|158|160|160.5|160.5|164|163|160|158.5|160.5|157|156|155.5|155.5|155.5|157.5|156.5|165|166.5|167|167|164|163|165.5|166.5|167|165.5|162|159.5|161|161|161|159|158.5|159|160.5|161|165|166.5|167|166|169|164.5|163.5|164|163|162|160.5|158|155|149|151|149|148|138.5|182.5|182|186|191.5|194|194|191|197|197|197|194|189.5
03780|17887|/equities/touax|CACALL|6.6|6.64|6.68|6.64|6.68|6.64|6.62|6.56|6.72|6.82|6.76|6.76|6.82|6.8|6.76|6.76|6.78|6.84|6.82|6.8|6.88|6.84|6.88|6.8|6.8|6.84|6.8|6.86|6.82|6.7|6.72|6.78|6.86|6.84|6.7|6.7|6.7|6.86|6.86|6.9|6.9|6.88|6.86|6.8|6.76|6.76|6.8|6.82|6.84|6.94|6.96|6.96|6.88|6.88|6.88|6.94|6.8|6.98|7.02|7|7|6.96|6.88|6.86|6.88|6.96|6.9|6.74|6.84|6.86|6.98|6.98|6.9|6.84|6.84|6.98|7.26|7.1|7.24|7.2|7.24|7.3|7.2|7.22|7.28|7.34||7.24|7.22|7.38|7.38|7.3|7.48|7.48|7.36|7.32|7.28|7.16|7.14|7.28|7.34|||7.42|7.44|7.34|7.26|7.26|7.36|7.3|7.32|7.3|7.35|7.71|7.98|7.99|7.98|7.97|7.9|7.82|7.82|7.96|7.92|8.1|8.12|8|7.97|7.85|7.82|7.76|7.7|7.65|7.87|7.97|7.94|7.96|8.01|7.89|7.87|7.96|7.94|7.99|7.94|8|8|8.05|8.23|8.21|8.2|8.2|8.08|8.27|8.26|8.25|8.15|8.12|8.16|8.12|8.12|8.22|8.2|8.21|8.32|8.38|8.3|8.46|8.38|8.35|8.27|8.1|7.96|7.94|7.93|7.92|7.9|7.9||7.81|7.85|7.9|7.9|8.05|8.02|8.24|8.2|8.12|8.67|8.83|8.8|8.99|8.93|8.87|8.9|8.9|8.89|8.7|8.73|8.89|8.89|8.9|8.84|8.83|8.7|8.68|8.75|8.88|8.94|8.72|8.6|8.43|8.35|8.16|8.14|8.09|8.1|8.01|7.93|7.75|7.9|7.9|7.94|7.95|7.62|7.5|7.5|7.56|7.47|7.54|7.5|7.58|7.56|7.52|7.76|7.46|7.34|7.47|7|7.4|7.31|7.2|7.29|7.25|7|7.65|7.7|7.7|7.62|8.05|8.07|8.1|8.27|8.19
03781|7034|/equities/transgene|CACALL|1.704|1.71|1.722|1.748|1.74|1.702|1.686|1.68|1.686|1.676|1.668|1.68|1.684|1.698|1.7|1.71|1.708|1.7|1.692|1.702|1.752|1.76|1.774|1.778|1.796|1.8|1.796|1.8|1.82|1.816|1.804|1.814|1.782|1.784|1.77|1.776|1.772|1.772|1.774|1.774|1.79|1.81|1.82|1.83|1.832|1.852|1.89|1.9|1.91|1.926|1.93|1.942|1.932|1.912|1.9|1.96|1.98|2|1.962|1.98|2.04|2.16|1.81|1.804|1.8|1.75|1.72|1.72|1.752|1.76|1.74|1.74|1.752|1.756|1.76|1.762|1.76|1.73|1.77|1.8|1.748|1.712|1.692|1.81|1.78|1.78||1.788|1.806|1.826|1.842|1.882|1.9|1.97|2.01|1.984|1.99|1.92|1.902|1.954|1.952|||1.97|1.94|1.89|1.892|1.878|1.878|1.82|1.85|1.9|1.9|1.91|1.926|1.922|1.9|1.948|1.95|1.95|2.01|1.988|2.02|2.05|2.07|2.04|2.06|2.055|2.05|2.05|2.05|2.02|2|2|2|2.015|2|2|2.01|2.01|1.992|2.005|2.08|2.1|2.1|2.1|2.1|2.09|2.065|1.97|1.97|1.942|1.956|1.936|1.95|1.95|1.95|1.93|1.93|1.932|2|1.99|2|2.005|1.99|1.848|1.822|1.78|1.74|1.74|1.718|1.658|1.65|1.654|1.65|1.64||1.64|1.7|1.732|1.732|1.74|1.75|1.834|1.826|1.82|1.834|1.814|1.83|1.86|1.902|1.87|1.828|1.81|1.8|1.8|1.87|1.872|1.868|1.88|1.856|1.87|1.87|1.87|1.86|1.872|1.86|1.83|1.86|1.86|1.88|1.928|1.96|1.95|1.9|1.89|1.886|1.88|1.86|1.88|1.868|1.842|1.85|1.886|1.9|1.906|1.902|1.92|1.874|1.958|1.94|1.928|1.95|1.98|1.97|1.96|1.96|1.94|1.94|1.98|1.95|1.94|2|2.09|2.1|2.12|2.15|2.185|2.195|2.165|2.175|2.18
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP|126.8|125.5|124.3|124.4|125.1|125.9|125.1|125.1|126.2|127.8|128.4|129.9|130|130.7|131.9|129.8|131.2|129.6|129|130.1|131.9|131.7|132.6|133|130.4|133.5|133.7|133.5|134.1|134.7|133.3|132.9|134.4|135|131.8|131.4|132|127.5|128.4|130.2|133|132.9|128.7|125.7|125.2|122|132.7|133.7|133.9|138.2|136.6|138.2|136.2|136.4|137.9|136.8|135.1|133.8|132.3|130.5|129.8|131.5|129.4|127.4|126.2|128|129.3|128.6|125|125.6|127.4|131.5|131.2|119.7|115.5|121.7|121.5|122.6|122|121.9|121.1|120.3|118.1|115.4|116.1|116.4||115.5|115.5|113.3|115.7|118.8|119.7|119.9|121.4|121.8|121.6|122|122|119.9|119.2|||117.9|116.9|119.1|119.7|116.8|117|111.1|111.3|111.1|110.9|111.7|114.1|114|109.6|111.3|112|112.5|114.1|112.6|115.4|117.6|118.5|121.8|125.6|126|125.6|126.6|126|128.4|128.6|128.5|129.4|131|131.8|130.6|131.6|132.2|132|131.3|130.3|129.1|128.7|128|128.7|132.8|129.8|127.8|123|124.6|126|125.7|127|125.5|124.3|123.6|124.1|123.5|123.2|123.4|122.7|122.8|121.8|122.9|123.2|118.9|117.2|121.3|125.5|128.4|126.6|124.3|124.2|124.6||124.3|123.1|120.6|120.2|122.4|120.7|122|123.4|123.4|123.5|123.1|125.1|124.5|124.1|125.6|122.4|120.2|106|108.6|111.4|113|111.7|109.3|108|108|107.5|106.7|109.3|114|113.2|113.5|106.9|107.8|106.8|104.4|104|93.65|99.05|100.1|102.4|101.7|102.2|99.35|96.7|95.6|92.65|95.2|94.9|97.15|93.75|90|87.2|88.2|88.8|88|89.35|92.4|92.55|93.15|90|87|87.3|85.85|78.35|73.7|74.15|78.45|81.75|83.55|83.6|83.7|84.4|83.55|88|86.95
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH|28.41|28.29|27.8|28.01|28.67|27.63|26.82|26.83|27.08|27.6|27.84|27.6|27.55|27.76|27.68|27.87|28.21|28.3|28.54|29.61|30.07|29.92|29.51|29.84|29.37|29.14|28.52|27.84|27.04|26.94|25.7|25.56|25.68|25.75|25.24|24.54|24.23|23.73|24.04|25.02|25.35|25.05|25.66|25.85|25.49|24.81|25.22|25.1|25.2|25.33|25.76|26.35|26.19|25.96|26.03|25.82|25.98|25.72|26.25|27.02|27.7|27.23|26.98|26.75|26.1|25.26|25.17|24.07|24.1|23.97|24.66|24.56|23.2|23.87|22.55|25.37|26.09|25.89|26.64|26.41|26.8|26.4|26.34|26.02|26.11|26.32||25.75|25.38|25.2|25.13|25.39|24.51|24.66|24.39|23.96|23.42|23.39|23.47|23.81|23.73|||23.11|22.93|23.14|23.48|23.89|23.37|22.1|21.52|21.93|21.78|21.5|22.13|22.12|22.55|22.99|22.13|21.89|22.5|21.94|22.43|21.81|21|21.54|21.19|20.85|20.13|20.48|20.33|19.99|19.975|19.8|20.23|20.11|20.25|19.75|19.595|19.59|19.9|20.02|20.22|20.81|20.29|20.6|20.31|20.18|19.03|18.73|18.06|18.79|18.595|18.76|18.8|19.13|18.965|18.64|19.055|19.73|19.48|20.14|20.12|18.67|23.06|23.31|24.6|25.43|26.94|27.09|26.89|26.68|26.41|25.93|26.05|26.05||26.12|25.79|25.7|25.36|25.45|25.28|25.68|25.89|26.4|26.62|26.83|26.16|27.44|27.21|27.99|27.23|26.99|26.05|26.15|26.22|26.23|25.75|25.18|24.64|24.9|25.81|25.88|26.41|27.29|27.21|26.79|24.68|23.82|26.05|27.29|27.59|27.08|27.41|27.64|25.91|25.59|26.07|26.22|26.76|26.41|26.43|26.2|26.58|27.05|26.37|26.46|25.46|26.12|27.33|27.85|27.8|28.52|27.93|29.14|27.77|28.18|28.36|30.37|30.92|30.14|29.54|30.52|32.43|33.07|33.32|33.89|34.27|35.28|35.81|35.88
03784|17674|/equities/unibel|CACALL|||||||||980|||970|||||990|||||990||990|||||||||||980||||||980|1030|||990||960|990||1000|995||1000||1000|||||1010|975|1040||1020||||975||1010||1010|1020||980|955||955|995||||955|||||||955|955||||||||955|||||||955|990|955||955||955||940|940|||||900|955|||||||||955|||||955|||950|||935|955||||930||||910|1000|955|||||||935||925|||||925|905||920||990|||990||||||||||||945|945||945|||||||||||940||940|||||||940|||||950||||1000|||||||||||940|||900|||900|880|880||940|940||||920||995|995|||||
03785|7145|/equities/union-fin.-france|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21||21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21|21||13.8|13.7|13.6|13.7|13.8|14|13.85|13.9|14.1|14.2|14|13.8|13.8|14|13.85|14.05|13.65|13.1|13|13.1|13.4|13.6|13.5|13.4|13.1|12.8|12.65|12.65|12.8|12.7|12.45|12.5|12.5|12.5|12.3|12.7|12.7|12.6|12.25|12.1|12.65|12.8|13.65|13.85|13.85|13.85|13.9|14.1|14.25|14.65|14.8|14.65|14.55|14.75|14.6
03786|17892|/equities/union-tech-info|CACALL|0.535|0.535|0.55|0.52|0.53|0.55|0.515|0.53|0.56|0.56|0.525|0.535|0.54|0.54|0.52|0.525|0.55|0.54|0.54|0.52|0.52|0.505|0.505|0.505|0.5|0.48|0.486|0.505|0.505|0.5|0.505|0.505|0.5|0.51|0.5|0.492|0.496|0.51|0.51|0.5|0.515|0.5|0.5|0.492|0.51|0.515|0.515|0.505|0.498|0.5|0.515|0.5|0.51|0.51|0.5|0.5|0.51|0.496|0.498|0.5|0.5|0.5|0.49|0.49|0.48|0.498|0.498|0.5|0.498|0.5|0.498|0.5|0.5||0.48|0.48|0.47|0.48|0.48|0.48|0.48|0.476|0.48|0.46|0.462|0.46||0.458|0.474|0.474|0.458|0.476|0.476|0.476|0.476|0.478|0.458|0.48|0.48|0.476|0.476|||0.458|0.462|0.484|0.47|0.457|0.473|0.467|0.46|0.451|0.451|0.468|0.451|0.47|0.464|0.471|0.474|0.456|0.469|0.45|0.468|0.48|0.464|0.495|0.491|0.5|0.499|0.486|0.486|0.5|0.482|0.5|0.48|0.5|0.486|0.481|0.49|0.46|0.442|0.449|0.45|0.45|0.442|0.485|0.47|0.438|0.474|0.475|0.476|0.464|0.464|0.462|0.479|0.479|0.487|0.487|0.487|0.465|0.487|0.488|0.488|0.487|0.487|0.487|0.47|0.479|0.487|0.48|0.468|0.468|0.458|0.458|0.46|0.479||0.465|0.48|0.473|0.492|0.492|0.493|0.493|0.491|0.49|0.49|0.483|0.481|0.5|0.5|0.492|0.49|0.48|0.496|0.496|0.496|0.482|0.496|0.498|0.491|0.49|0.49|0.495|0.498|0.489|0.475|0.48|0.498|0.498|0.48|0.47|0.48|0.475|0.465|0.485|0.486|0.486|0.47|0.48|0.465|0.464|0.462|0.481|0.487|0.464|0.49|0.489|0.475|0.475|0.48|0.48|0.48|0.48|0.479|0.499|0.499|0.495|0.495|0.495|0.491|0.48|0.5|0.51|0.51|0.51|0.491||0.528|0.526|0.487|0.459
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE|17.675|17.475|17.39|17.595|17.65|17.99|17.885|17.53|17.795|17.98|18.19|18.36|18.535|19.255|19.17|18.87|19.2|19.215|19.175|19.48|20.13|20.52|19.84|20.95|21.25|21.36|20.91|20.83|20.97|21.13|20.83|20.66|20.69|20.46|19.6|19.375|19.145|19.16|19.155|19.28|19.22|19.345|19.46|19.265|19.12|18.875|18.84|18.89|19.27|19.585|19.94|20.71|20.8|20.72|20.82|20.83|20.58|20.66|19.75|19.19|19.065|18.955|18.39|17.975|17.91|18.99|18.79|18.69|18.16|18.32|18.915|18.75|18.965|18.69|18.235|18.035|18.025|17.365|17.19|17.22|16.895|16.99|16.61|16.16|17.02|17.24||17.065|17.19|16.77|17.79|18.31|18.11|18.18|19.095|19.25|19.13|18.6|18.415|18.475|18.57|||18.13|17.815|18.775|18.82|18.86|18.675|18.075|17.88|17.685|17.41|17.525|17.77|17.51|16.62|17.3|17.51|17.745|19.245|18.95|20.19|21.15|21.31|21.38|20.86|19.705|19.405|19.66|19.325|19.38|18.765|20.55|20.54|20.57|21.09|20.89|21.25|20.46|20.02|20.06|20.01|20.6|20.59|20.66|20.46|20.69|20.16|19.85|19.46|19.5|19.26|18.905|18.69|18.6|18.715|18.565|18.88|19.63|19.66|19.555|19.235|19.045|18.69|18.735|19.055|18.55|18.05|17.84|17.675|16.92|16.63|16.61|16.54|16.685||16.47|16.405|16.55|16.61|17.27|17.07|17.02|16.925|16.695|16.315|16.615|16.71|16.67|16.835|17.115|17.04|17.43|17.665|17.345|17.375|17.49|17.625|17.325|17.71|17.97|17.985|17.745|18.25|18.92|18.915|18.87|16.98|16.88|17.33|17.145|16.45|15.955|16.415|16.95|16.345|15.9|16.875|16.57|16.71|16.885|16.485|16.495|16.685|16.52|16.05|15.96|15.38|15.335|15.4|15.56|15.735|15.85|15.27|16.27|15.1|15.055|15.115|15.945|16.165|15.8|15.73|17.61|17.89|18.475|18.05|17.985|18.67|18.735|18.735|19.325
03788|408|/equities/vallourec|CACALL|12.455|12.14|12.02|12.035|12.02|12.285|12.26|11.99|12.17|11.91|11.865|11.645|11.67|11.715|11.49|11.38|11.58|11.395|11.07|11.545|11.875|11.445|11.145|11.8|11.685|11.845|11.83|11.875|11.765|11.555|11.28|11.22|11.58|11.25|10.905|10.835|10.62|10.59|10.56|10.805|10.82|10.86|10.735|10.55|10.14|10.125|9.95|10.075|10.14|9.932|9.95|10.13|10.175|10.025|10.3|10.175|10.08|10.34|10.48|10.14|10.045|10.415|10.105|9.688|9.762|9.992|10.12|10.085|10.245|10.545|10.645|10.72|10.81|10.925|10.75|10.205|10.15|10.09|10.08|10.215|10.09|10.05|9.73|9.552|9.546|9.744||9.984|9.978|10.04|10.04|10.17|10.33|10.78|10.705|11.53|11.95|11.645|11.775|11.64|11.4|||11.3|11.27|11.685|11.77|11.53|11.185|10.92|10.82|10.475|10.355|11.275|11.24|10.995|10.285|10.805|10.5|11.24|12.53|12.52|13.32|13.72|14.42|14.37|14.27|14.25|13.665|13.115|13.475|13.78|13.6|13.425|13.47|13.725|13.875|14.125|14.04|13.88|13.925|13.94|13.94|13.815|13.61|13.37|13.015|13.16|13.11|13.35|13.185|13.085|13.2|13.05|13.05|12.83|12.98|12.98|12.45|12.89|12.505|12.265|12.04|11.735|11.685|11.715|11.925|11.75|11.45|11.39|12.19|12.37|12.105|11.95|12.06|12.655||12.345|12.195|11.98|11.325|11.045|10.47|10.655|10.69|10.365|10.175|10.225|10.07|10.495|10.84|11.15|10.955|10.79|10.7|10.345|10.08|10.405|10.35|10.4|10.15|9.974|11.15|11.57|11.79|11.38|11.36|11.09|11.125|11.56|11.65|11.5|10.91|10.33|10.505|10.905|10.365|10.61|11.03|10.62|10.425|10.275|10.31|10.37|10.31|10.35|9.95|9.676|9.382|9.448|9.79|10.14|10.22|10.14|9.878|10.675|9.778|9.7|9.71|9.654|9.65|9.34|9.274|9.75|9.804|9.46|9.076|9.302|10.025|10.715|11.125|10.58
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP|6.312|6.25|6.184|6.37|6.28|5.92|5.85|5.88|5.98|5.942|6.028|5.822|6.66|6.734|6.688|6.614|6.598|6.46|6.4|6.37|6.658|6.65|6.626|6.76|6.55|6.706|6.75|6.682|6.802|6.808|6.71|6.676|6.85|6.706|6.54|6.484|6.324|6.36|6.378|6.374|6.62|6.632|6.52|6.674|6.61|6.74|6.92|7.2|7.222|7.202|6.904|6.708|6.682|6.498|6.3|6.172|6.086|5.894|5.706|5.786|5.768|5.558|5.34|5.22|5.156|5.294|5.338|5.324|5.512|5.66|5.58|5.59|5.598|5.58|5.638|5.87|5.62|5.586|5.6|5.4|5.412|5.536|5.23|4.55|3.95|4.292||4.315|4.32|4.315|4.567|4.7|4.661|4.726|4.814|4.857|5.06|5.156|5.086|5.096|5.04|||4.944|4.89|4.9|4.817|4.758|4.765|4.57|4.608|4.668|4.561|4.42|4.848|4.915|4.76|5.032|4.99|5.138|5.264|5.06|5.25|5.406|5.404|5.47|5.536|5.454|5.318|5.418|5.422|5.35|5.424|5.608|5.61|5.72|5.784|5.696|6.1|6.004|5.996|5.972|6.05|6.152|6.18|6.204|6.34|6.416|6.28|6.242|6.196|6.228|6.28|6.298|6.274|6.676|6.8|6.892|6.86|7.202|7.012|6.852|6.614|6.552|6.418|6.376|6.404|6.37|6.508|6.584|6.53|6.278|6.222|6.13|6.128|6.256||6.522|6.526|6.152|6.01|6.12|6.136|6.33|6.61|6.578|6.61|6.608|6.22|6.446|6.668|6.93|6.54|6.306|6.02|6.03|6.362|6.47|6.58|6.486|6.584|6.71|6.642|6.73|6.83|6.79|7.004|6.762|6.762|6.558|6.63|6.498|6.658|6.674|6.76|6.884|6.61|6.52|6.64|6.456|6.34|6.322|6.2|5.984|6.206|6.522|6.32|6.262|6.05|6.05|5.918|5.95|5.776|5.562|5.54|5.338|4.97|5.03|4.95|5.516|5.628|5.468|5.63|5.958|6.15|5.84|6.53|8.068|8.296|8.21|8.368|8.506
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP|42.04|40.94|40.34|40.72|39.58|39.06|38.92|38.92|38.92|39.36|39.32|39.66|39.52|40.16|40.12|39.68|38.92|39.96|40.24|40.22|39.96|40|38.68|38.02|36.74|35.02|34.9|35.12|35.02|34.78|34.52|34.56|35|35.5|34.06|33.62|33.36|33.3|33.98|34.88|35.16|34.56|34.1|33.4|33.5|33.1|33.16|33.68|32.78|32.9|33|32.9|33.54|33.72|33.32|33.18|35.4|34.74|33.34|32.88|32.8|33.22|33|32.5|31.8|33.36|33.92|33.72|33.84|34.24|36.28|36.36|35.5|35.36|35.28|35.06|35.08|35.52|35.48|35.12|34.92|35.04|36.2|36.02|36.38|36.42||36.44|36.68|35.96|36.76|37.3|36.78|35.58|37.5|37.74|37.26|37.1|36.9|38.7|38.44|||37.9|38.76|38.78|38.72|38.54|38.06|38.24|37.44|37.56|37.7|38.5|38.2|37.78|36.46|37.1|36.94|36.9|36.22|35.82|36.72|37.1|37.48|37.42|37.8|37.6|36.94|37.02|37.64|37.06|36.82|36.58|36.74|36.14|36.86|38.26|35.1|34.48|34.4|33.58|33.66|34.1|34.36|34.1|33.76|33.84|34.16|34|33.68|33.1|33.04|32.86|33|32.78|32.82|33.18|32.94|32.88|32.64|32.66|32.44|32.3|31.68|32.88|32.8|32.34|32.2|31.94|31.88|31.62|31.68|31.74|31.52|31.54||31.08|31.02|31.46|30.84|30.94|30.78|31.16|30.94|30.6|30.54|30.2|30.44|30.34|30.2|30.16|29.54|29.1|28.98|29.08|28.3|28.02|28.08|27.7|27.9|27.7|27|26.82|26.58|27.3|27.48|28.2|27.32|27.76|27.84|27.92|27.8|27.64|27.86|27.92|28.66|28.14|28.04|28.1|27.78|27.2|26.54|25.4|24.88|24.42|23.76|23.64|22.88|22.74|22.5|22.74|23.08|23.44|23.4|23.12|22.64|22.3|21.94|21.94|22.26|22.38|22.66|22.82|23.02|23.38|23.04|23.26|23.94|24.02|24.58|24.34
03791|40320|/equities/inside-secure-sa|CACALL|0.651|0.656|0.65|0.64|0.665|0.672|0.67|0.657|0.675|0.68|0.68|0.681|0.681|0.685|0.686|0.686|0.685|0.684|0.68|0.68|0.693|0.687|0.67|0.672|0.692|0.7|0.69|0.684|0.705|0.676|0.65|0.651|0.66|0.645|0.642|0.663|0.642|0.615|0.6|0.595|0.589|0.591|0.593|0.6|0.606|0.595|0.615|0.618|0.62|0.619|0.621|0.62|0.624|0.62|0.63|0.64|0.641|0.62|0.636|0.624|0.646|0.642|0.646|0.652|0.633|0.683|0.685|0.682|0.682|0.71|0.691|0.69|0.67|0.665|0.671|0.691|0.674|0.704|0.698|0.692|0.681|0.64|0.625|0.622|0.602|0.603||0.608|0.63|0.631|0.607|0.635|0.653|0.672|0.691|0.642|0.607|0.606|0.605|0.58|0.596|||0.596|0.602|0.602|0.603|0.62|0.602|0.601|0.59|0.597|0.59|0.601|0.617|0.617|0.617|0.6|0.592|0.582|0.624|0.642|0.7|0.791|0.781|0.776|0.772|0.771|0.771|0.771|0.77|0.766|0.766|0.76|0.76|0.811|0.782|0.781|0.781|0.771|0.8|0.8|0.76|0.794|0.806|0.805|0.857|0.877|0.882|0.906|0.86|0.87|0.851|0.804|0.834|0.814|0.834|0.79|0.823|0.836|0.846|0.83|0.832|0.817|0.851|0.855|0.85|0.795|0.791|0.79|0.852|0.76|0.714|0.704|0.695|0.696||0.694|0.691|0.692|0.676|0.7|0.697|0.698|0.698|0.69|0.621|0.68|0.661|0.666|0.661|0.657|0.632|0.62|0.602|0.603|0.601|0.594|0.587|0.587|0.585|0.583|0.567|0.572|0.587|0.582|0.588|0.55|0.552|0.55|0.561|0.572|0.574|0.576|0.574|0.561|0.58|0.583|0.596|0.596|0.59|0.594|0.6|0.605|0.606|0.611|0.61|0.601|0.586|0.585|0.56|0.54|0.532|0.532|0.546|0.542|0.53|0.54|0.537|0.57|0.582|0.57|0.58|0.603|0.621|0.625|0.645|0.65|0.65|0.663|0.67|0.667
03792|17896|/equities/vetoquinol|CACALL|88.9|89.9|89.4|89.1|89.9|90.1|91.3|90.5|90.5|91.1|93.3|93|93.2|93.1|93.3|92.1|92.6|90.8|89.7|90.5|90.5|92.3|92|91.2|90.6|90.2|89.9|89.6|89.2|88.3|88.1|88.5|88.9|89|88.7|87.2|86.5|87.7|88.4|88.5|87.4|90.8|89.2|88.7|86.5|86.5|86.5|88.3|88|88.5|88.6|88.5|89.2|89.4|88.6|89.4|89.3|88.7|87.9|88.6|87.8|87.9|87.8|87.8|88|87.8|89.4|88.2|87.9|89.4|89.7|87|93.3|94.1|94|93.4|93|92.9|92.8|92.5|92.3|92.7|92.6|89.8|89.9|88.8||86.8|84.7|84.4|85.6|86.4|86.5|86.2|85.5|86|85.1|84.6|84.4|84.3|85|||85.1|85.2|84.7|85.4|87.1|85.1|84.3|84.1|83.2|79.7|77.6|80.1|79.2|77.7|78.6|78.7|78|78.4|77.5|78.9|79.3|79.4|80|80|79.8|79.6|79|79.4|80|80.5|81.1|80|81.3|81|79.4|79.1|82.8|83.3|83.3|83.3|84.5|85|84.3|84.8|84.2|83.7|84|85.3|86.4|86|86|84.2|86.3|85.7|86.3|85.8|96|95.5|95.4|97.7|95.5|94.4|92.8|91.9|90.3|90.1|88.7|88.5|87.9|86.8|85.6|85.4|86.7||86.7|85.2|86|85.5|85.8|84.2|86.1|85.4|84.7|83.8|83.4|82.7|83.6|84.3|86|84.9|85.2|83.6|84.7|87.3|89.9|86.2|85.4|85.4|83.5|83.5|83.3|84.6|86|87.9|87.6|84.3|84.6|85.2|84.4|83.1|81.9|83.1|84.3|83.7|82.8|83.3|84|83.3|83.8|84.3|82.8|82.3|83.4|84.2|85.4|80.4|82|85.5|85|84.3|84|83.4|79.4|78.7|79.3|78.1|77.6|77|77.3|80.5|81.8|80.7|80.5|79.8|86|103.8|106.6|109.6|113
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP|30.95|31|30.85|30.8|31.35|31.55|31.55|31.15|31.5|31.75|31.75|31.6|31.65|31.6|31.8|31.5|31.5|31.15|30.85|30.6|30.7|30.5|30.55|29.65|30|29.65|29.45|29.5|29.25|29.15|28.9|29.1|29.75|29.8|29.35|29.1|29.05|29.1|28.8|28.35|28.3|28.7|28.9|28.35|28.35|28|27.8|27.8|27.8|27.75|27.8|27.7|27.8|27.75|27.6|26.9|26.8|26.45|26.15|25.75|25.9|25.75|25.1|24.95|24.9|25.25|25.5|25|25.2|25.55|25.95|26.15|26.4|26.35|25.95|26|26.1|26.15|26.45|26.75|26.75|27.05|26.3|26.25|26.5|26.5||26.35|26.1|26.3|26.25|28.15|28.8|29.4|29.05|28.85|28.45|28.15|27.75|27.75|27.3|||27.05|27|27.6|27.55|27.3|27.35|27.05|26.7|26.85|26.55|27.05|27.65|28.35|27.15|27.7|27.85|27.75|27.85|27.55|28.6|28.9|28.5|29.05|29.4|30|29.65|29.55|29.6|30.05|30|29.9|29.75|30|29.6|28.35|28.4|27|26.2|26.15|26.5|26.85|25.7|25.5|25.5|25.65|25.75|25.85|25.3|24.6|25.45|25.4|25.15|24.8|25|24.7|24.75|24.85|24.55|24.5|24.3|24.35|24.25|24.45|25.05|24.85|24.75|24.35|24.1|23.75|23.35|23.2|23.2|23.25||22.85|22.6|22.2|21.8|22|21.7|21.9|22.3|22.15|22.1|22.05|22.35|22.55|22.75|22.85|22.95|22.65|22.95|23.25|23.3|23.45|23.35|23.1|22.85|22.6|22.45|22.2|22.4|23.25|23.45|23.6|23.05|23.2|23.25|23.5|22.95|22.35|22.9|23.45|22.8|22.35|22.35|22.25|22|22.05|22.6|22.75|22.65|22.45|21.9|21.6|20.75|19.8|22.7|22.25|22.25|22.9|23.25|23|22.7|22.7|22.35|22.5|23|22.65|22.5|22.6|22.9|23.05|22.85|22.85|22.8|22.65|23.2|23.75
03794|7152|/equities/viel-et-cie|CACALL|7.64|7.6|7.52|8.26|8.16|8.1|8.18|8.04|8.06|8.08|8.02|8|8|8|7.98|7.82|7.88|7.86|7.84|7.76|7.66|7.62|7.58|7.42|7.4|7.4|7.36|7.42|7.44|7.56|7.48|7.44|7.54|7.42|7.6|7.64|7.64|7.6|7.42|7.4|7.64|7.6|7.58|7.58|7.42|7.54|7.5|7.62|7.52|7.58|7.64|7.58|7.92|7.98|7.86|7.86|7.86|8|8|7.98|7.9|7.64|7.9|7.68|8.52|8.52|8.54|8.3|8.26|8.38|8.2|8.14|8.16|8.22|8.16|8.2|7.82|7.5|7.5|7.48|7.48|7.48|7.48|7.46|7.48|7.42||7.56|7.54|7.62|7.44|7.32|7.32|7.28|7.26|7.22|7.2|7.22|7.2|7.2|7.28|||7.3|7.32|7.4|7.3|7.4|7.3|7.42|7.28|7.16|7.08|7.02|7.02|7.04|6.94|6.86|6.86|6.84|6.78|6.68|6.78|6.7|6.52|6.48|6.5|6.48|6.46|6.5|6.5|6.46|6.52|6.48|6.44|6.5|6.5|6.58|6.62|6.58|6.6|6.5|6.42|6.42|6.58|6.42|6.4|6.42|6.42|6.48|6.46|6.5|6.4|6.26|6.36|6.36|6.32|6.2|6.14|6.1|6.06|6|6|6.02|6|5.98|6|6|6|5.96|5.94|5.92|5.9|5.96|5.9|5.9||5.92|5.98|5.98|5.92|5.94|5.96|5.92|5.98|5.98|6|5.96|5.96|5.98|5.92|5.9|5.9|5.9|5.9|5.9|5.92|5.94|5.88|5.9|5.9|5.92|5.94|5.94|5.98|6|5.94|5.96|5.9|5.8|5.76|5.7|5.62|5.76|5.76|5.76|5.76|5.68|5.78|5.78|5.76|5.74|5.72|5.7|5.64|5.58|5.7|5.72|5.72|5.76|5.78|5.78|5.76|5.72|5.74|5.7|5.54|5.48|5.38|5.38||5.4|5.36|5.4|5.42|5.42|5.4|5.44|5.52|5.48|5.56|5.46
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||62.9|62.7|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.4|62.3|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.7|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|62.6|||42.6|42.15|42.35|43.1|43.35|43.45|43.3|43.35|43.3|43.4|43.35|42.9|43|||43.1|43.35|43.6|43.6|43.55|43.4|42.75|42.6|42.3|41.7|42.6|43.75|43.7|42.75|43.5|43.75|43.95|44.8|45.15|46.9|47.4|47.35|47.65|48.05|46.95|46.7|48|48.25|47.9|47.55|47.5|47.25|47.7|47.95|47.1|47.2|47.55|46.9|46.5|47|47.35|47.4|47.3|46.8|46.5|46.55|46.1|45.4|45.5|45.6|45.2|45.45|46.3|46.55|46.1|45.5|46.5|47.2|47.15|46.9|46.75|46.25|46.05|46.35|45.8|45.6|45.2|45.2|45.55|45.65|45.45|45.5|45.65||44.35|44.6|44.9|44.7|45.4|45.35|46|47.25|47.6|49.2|49.1|49.1|49.05|49|49|49.15|49.1|48.75|48.9|48.55|48.95|48.55|48.35|48.85|48.15|47.25|47|46.5|46.65|46.2|45.7|46.15|46.15|45.8|44.85|43.25|44.2|44.4|44.85|44.4|43.8|44.05|43.8|44.15|43.3|42.95|43.7|43.4|42.6|42.4|42.25|41.05|40.5|40.7|40.7|41.15|41.25|41.3|40.6|39.35|39.1|38.95|39.35|40|40.6|41.2|41.45|42|41.75|41.9|41.9|42.3|41.9|42.7|43.4
03796|6977|/equities/virbac|CACALL|275|270.5|268.5|262.5|265.5|260|257|271|273|276|280|285|282.5|281|279|272|278|273.5|271.5|271.5|274.5|279.5|284|283.5|268.5|264|264|259.5|262.5|257.5|247|248.5|254|256.5|252|252.5|247.5|245|247.5|241.5|232.5|268.5|267.5|266.5|264.5|262|264.5|273.5|273.5|277.5|278|285.5|288.5|287|288|288|285|289|290|294|293|297.5|294|282.5|285|290|296|294.5|293|293|301|296.5|305.5|303.5|300|310|306|304.5|297.5|293.5|291.5|292|290|294|288|296||304|304.5|302|301|298.5|293|290|286.5|281|290|285.5|281.5|281.5|284|||282|282.5|286.5|281|294.5|296|290|290|292|278.5|281.5|285|283|273|278.5|271|270.5|269|266.5|274|278.5|279|280.5|280|284|275.5|280|281|279|291|292.5|291|292.5|292.5|288|293|293|291|287|281|287|292|287|285.5|281.5|281|277|275.5|277.5|274|271|269|272.5|270.5|259.5|259.5|252.5|253.5|254.5|248.5|242.5|238|234|232.5|234|231|233|231|228|228|228|226|225||226|226|223|218|215|230.5|240.5|244.5|241.5|244|240.5|236.5|241.5|243|248|246.5|248|243.5|250|248|244.5|235.5|230|228|230|234.5|235|237|240|239.5|241|234|237.5|241|240|239.5|239|247.5|246|244.5|242|243|246|243|241|243.5|241|242.5|269|283|291.5|280.5|277|274|269|272.5|280.5|281.5|272|263.5|265|264.5|255.5|260.5|259|256.5|263.5|270.5|271|283|289|324.5|334.5|341|351
03797|17897|/equities/visiodent|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03798|7177|/equities/cegereal|CACALL|16.6|16.6|16.6|16.6|16.6|16.6|16.6|16.4|16.2|16.2|16.2|16.3|16.2|16.2|16.4|16.4|16.6|16.6|16.6|16.2|16.2|16.3|16.6|16.7|16.6|16.6|16.5|16.7|16.7|16.6|16.7|16.6|16.1|16.1|16|15.9|16.1|16.2|16.3|16.4|16.5|16.5|16.4|16.4|16.4|16.5|16.7|16.7|16.7|16.6|16.7|16.4|16.4|16.4|16.4|16.5|16.5|16.5|16.5|16.6|16.6|16.7|16.7|16.6|16.6|16.7|15.4|15.3|15.1|15|15.2|15.2|15.4|15.2|15.1|15|15|14.7|14.9|14.8|15.1|14.9|15.3|15.4|15.7|15.5||15.4|15.4|15.3|15.3|16.5|16.4|17.1|17.8|18.2|17.9|17.8|18.1|18.1|18|||18.2|18.2|18.2|18.1|18.2|18.1|18.2|18.3|18.2|18.2|18.4|18.2|18.2|18.4|18.2|19.5|19.7|19.7|22|23.8|23.8|23.8|24.2|24.4|24.4|24.2|24.2|24.2|23.8|24|24|24.4|24.4|24.2|24.8|24.6|24.6|24|25|24|23.8|25|25.8|25.4|25.4|25.4|25.2|25.2|25.2|25.2|25.2|24.6|27|26.6|26.8|26.2|26.6|26.4|26.4|26.4|26.2|26.2|26.2|25.8|25.8|24.2|24.2|24.2|24.4|24.4|24|24|24||24.4|24.6|24.8|24.8|24.4|24.6|24.6|24.6|24.4|24.4|25|25|24.4|24.4|24.2|24.2|24.8|24.8|24.8|24.8|25|25.2|25.2|25.2|25.2|25.2|25.4|25.4|25.4|25.4|25.2|25|24.8|24.8|25|25|25|25|25|25|25|25|25.2|25.2|25.2|25|25|25|25|24.4|24|23.4|23.4|23.6|22.4|21|21|20.8|20.6|20|19.7|19.5|18.7|19|21.4|23|23.6|25|27|27|27|27|26.8|27|27
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP|16|15.78|15.68|15.74|15.68|15.54|15.44|15.42|15.36|15.46|15.38|15.26|15.5|15.58|15.44|15.5|15.52|15.38|15.3|15.28|15.42|15.72|15.6|16|15.92|15.7|15.88|15.58|15.3|14.7|14.56|14.66|14.86|14.54|14.36|14.22|14.12|14|14.08|14.42|14.56|14.46|14.56|15.08|15.14|15.18|14.98|15.06|15.1|15.26|15.32|15.14|15.6|15.72|15.56|15.48|15.66|15.08|15.14|15.02|14.76|14.7|14.62|14.56|14.52|14.44|14.32|14.32|14.5|14.4|14.06|14.02|13.96|13.92|14.26|14.58|14.24|14|14.06|13.86|13.68|13.92|13.56|13.12|13.18|13.38||13.42|12.74|12.76|12.74|12.62|12.66|12.8|12.68|13.04|13.28|13.78|13.9|13.7|13.64|||13.74|13.8|14.02|14.02|14.06|13.78|13.22|13.2|13.28|13.62|13.08|15.5|15.74|15.68|16.14|16.24|16.14|16.24|16.1|16.32|16.56|16.7|16.9|17.06|17.22|17.02|17.12|17.54|17.64|17.46|17.44|17.32|17.32|17.2|16.92|17.1|17.1|17.18|17.24|17.1|17.16|17.32|17.16|17.44|17.5|17.2|17.14|17.1|17.34|17.82|17.62|17.36|17.44|17.38|17.46|17.74|17.82|17.82|17.74|17.64|17.6|17.36|17.24|17.5|17.22|17.28|17.02|17.12|17.12|17.06|16.8|16.76|16.96||16.88|17.12|17.06|16.64|16.92|16.56|17.2|17.24|17.1|16.84|16.92|17.1|17.5|17.16|17.98|17.62|18|17.1|16.98|16.92|17.96|17.64|17.1|16.98|16.84|16.7|16.4|16.1529|17.5958|17.727|18.1205|18.0456|18.1955|18.5702|18.9731|18.7389|18.3266|18.3266|18.0643|17.8207|17.8582|17.9144|17.3335|16.9774|17.221|16.4153|16.3965|17.221|17.5771|17.3522|17.3522|16.7151|16.9962|16.8837|16.8463|17.1461|16.9587|17.4647|17.2585|16.3965|16.0592|16.3028|16.434|17.0337|17.0711|17.3522|18.1393|18.4578|18.7202|18.2517|18.3266|18.4953|18.514|18.7389|18.9263
03800|7444|/equities/vrank-pomm-mono|CACALL|16.7|16.9|16.9|17.05|16.8|16.65|16.5|17.4|17.8|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.55|17.65|17.55|17.65|17.65|17.65|17.75|17.75|17.6|17.95|17.85|17.95|17.95|18|18|18.05|18.1|18.2|18.1|17.85|18.8|18.85|18.6|18.6|18.55|18.6|18.5|18.85|18.7|18.05|18.25|18.3|18.6|18.65|18.65|18.6|18.9|18.9|18.95|18.95|19|18.95|18.95|18.9|19|19|18.9|18.95|18.9|18.95|19|18.8|18.75|18.7|18.7|18.4|18.5|18.8|18.6|18.8|18.6|18.4|18.5|18.35|18.15|18.05|17.8|17.95|17.95|18||17.75|17.85|17.75|17.9|17.6|17.8|17.75|17.75|17.7|17.6|17.75|17.75|17.7|17.7|||18|17.7|17.7|17.65|17.4|17.25|17.7|17|16.75|16.55|16.65|16.85|16.75|16.75|16.9|17|17.15|17.3|17.1|17.4|17.6|17.7|17.65|17.9|17.9|17.6|17.7|17.9|17.3|17.6|17.6|17.55|17.55|17.3|17.3|17|16.85|17.05|17.2|17.1|16.9|16.75|16.85|16.7|16.9|16.7|16.7|16.75|16.7|16.85|16.95|16.9|16.95|17.05|16.7|16.9|16.7|16.8|16.7|16.65|16.75|16.5|16.5|16.6|16.6|16.8|16.75|16.65|16.75|16.5|16.6|16.5|16.5||16.3|16.2|16.2|16.3|16|15.8|16|16.05|16.15|16.15|16.15|16.15|16.15|16.1|15.9|15.8|16.5|16.55|16.45|16.75|16.75|16.75|16.65|16.6|16.65|16.7|16.45|16.5|16.55|16.55|16.55|16.5|16.55|16.75|16.75|16.3|16.35|16.1|15.85|15.7|15.8|15.85|15.9|15.95|15.95|15.95|16|15.9|15.7|16|15.85|15.9|15.95|15.95|16|16|16|16|16|16|16|16.1|15.9|15.8|15.8|16.1|16.3|16.5|16.5|16.8|16.8|16.85|16.8|16.9|17
03801|17872|/equities/solucom|CACALL|53|51.6|52.8|52.8|53.4|52.6|52.4|53.3|53.4|54.1|54.1|54|53.6|54.3|52.8|52.5|52.7|52.7|53|53.6|53.9|53.7|52.7|50.9|49.3|47.9|47.95|48.1|48.65|48.9|49.2|49|50|49.9|49.1|50|50|50|50.1|50.8|51.1|50|49.65|49.25|48.6|48.3|47.6|48.1|48.1|48.1|47.15|47.1|48|47.8|47.6|48.6|48.2|47.85|48.1|47.9|47|46.35|45.8|43.8|43.5|43.7|44.35|43.85|43.85|44.65|45.2|45.7|46.15|45.8|45.7|45.7|47.05|46.6|46.4|46|45.7|45.8|44.7|45.15|45.7|46||45.1|43.7|43.3|43.4|43.05|43|44.3|43.55|44.05|44.25|44.5|44.2|44.45|44.25|||44.85|45.3|45.3|45|44.2|44.15|44|44|44|43.65|44.1|43.75|43|40.9|42.75|43.6|43.15|43.7|43.45|44.15|44.3|49.4|49.4|49.7|50.5|49|49|47.45|48.85|48.9|49.45|48.75|49.2|48.8|48.8|49.05|49.15|48.95|49|49.4|49.3|48.8|48.55|48|48.25|47.8|47.75|46.1|46.2|46.4|46.05|45.4|46.6|45.55|45.45|45.8|46.55|45.7|44.8|43.85|43.75|43.2|43|41.95|41.4|41.5|41.95|42.3|42.4|42.95|42|41.75|41.45||41.4|41.8|41.7|41.7|41.9|42|42.15|42.25|42.5|42|42|41.4|41.65|42.75|43.7|43.5|43.95|43.75|43.5|43.45|43.85|43.25|42.65|41.55|41.5|41.9|41.9|42.35|43.1|43.3|43.3|41.85|41.85|42.3|41.75|41.65|41.8|42.2|42.35|43.3|44.35|45.3|45.65|44.45|44.25|43.55|43.35|43.7|44.55|44.25|43.9|42|42.4|42.45|42.7|43.25|44.3|44.4|44|42.75|42.05|41.55|41.15|41.9|42.8|42.9|45.2|46|45.8|44.55|46.45|47.8|47.5|47.75|48.7
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH|83.3|82.75|82.5|82.95|83.1|82.75|82.9|82.85|84.2|84.9|85.05|85.2|85.95|87.2|87.4|86.7|87.05|87|87.1|88.1|88.9|89.25|88.25|93.75|92.95|93.25|92.55|92.55|92.55|92.4|91|91.5|92.4|92.6|91.25|90.85|90.2|89.55|89.7|91.5|92.75|93.05|93.3|93.25|93.5|92.5|91.55|92.45|92.65|93.8|93.65|94.4|99.2|98.5|99.7|98.7|100.2|100.6|101.1|101.7|101|101.7|100.8|99.5|98|99.25|99.25|98.35|98.4|99.25|101.2|102.1|100.7|100.6|98.5|99.7|100.3|99.35|98.3|97.75|100.3|101.2|99.9|99.35|100.6|100.4||100.2|99.55|99|99|100.2|99.7|99.7|99.3|98.05|97.1|98.3|97.25|95.85|95.75|||94.6|94.2|96.2|96.9|97.35|97.25|96.05|95.8|96.6|94.8|96.75|97.25|96.55|92|94.05|97.05|96|97.8|97.05|101|104.1|103.3|103.8|104.4|105.2|103.5|104.5|102.6|102.6|101.7|100.1|98.8|99.4|100.5|100|100.5|99.6|99.85|99.1|98.65|100.6|100|99.35|99.45|98.15|97.1|96.05|96.2|98.1|98.9|98.15|96.7|97.15|96.1|95.35|94.95|97.4|96.8|96|94.9|94.65|92.35|92.2|91.45|89.7|88.65|89.6|87.75|87.25|87.2|86.75|87.35|87.85||87.15|87.6|86.85|85.45|86.1|85.65|87.55|88.75|88.5|88.5|87.85|87.5|87.5|88.15|88.95|88.25|89.15|86.9|86.7|87|87.85|86.95|86.5|87.2|86.9|86.15|84.1|84.3|86.15|85.85|85.25|82|81.75|81.1|80.15|78.95|77.15|79.5|79.8|78.05|79.25|80.05|79.5|78.4|77.1|75.5|76.3|77.1|77.9|75.25|75|72.1|73.8|73.55|73.5|74.1|75.45|75.05|75.75|72|72.25|70.45|71.15|72.85|71.95|72.75|74.95|75.4|76.8|76|74.6|75.8|76.35|78.7|79.05
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP|10.25|10.3|10.04|10.25|10.32|10.37|10.04|9.905|10.02|10.32|10.33|10.62|10.74|11.01|10.94|10.99|10.93|10.99|11.01|10.69|11.04|10.9|10.21|9.68|9.695|9.85|9.85|9.76|9.855|10.32|10.15|10.07|10.15|10.02|9.9|9.805|9.68|9.63|9.6|9.62|9.86|9.9|9.71|9.515|9.365|9.29|9.325|9.445|9.265|9.5|9.48|9.565|9.795|9.615|9.835|9.815|9.54|9.265|8.63|8.33|8.21|8.31|8.25|7.86|7.9|7.97|7.955|7.87|7.875|7.84|8.16|8.205|8.285|8.24|8.155|8.13|8.1|8.11|8.065|7.88|7.81|8|7.91|7.75|7.91|7.77||7.42|6.64|7.46|7.59|7.745|7.955|8.05|8.2|8.33|8.24|8.325|8.15|8.09|8.4|||8.435|8.5|8.555|8.55|8.635|8.605|8.38|8.315|8.57|8.465|8.515|8.54|8.495|8.16|8.395|8.255|8.225|8.39|8.255|8.635|8.805|8.57|8.74|8.965|8.935|8.79|8.96|8.865|8.8|8.74|8.785|8.675|8.74|8.695|8.645|8.8|8.785|8.8|8.705|8.405|8.315|8.315|8.225|8.235|8.37|8.315|8.005|7.795|7.83|7.93|7.51|7.52|7.54|7.3|7.16|7.35|7.48|7.355|7.465|7.47|7.49|7.595|7.595|7.485|7.04|6.965|6.78|6.7|6.625|6.6|6.515|6.505|6.57||6.525|6.605|6.65|6.52|6.61|6.49|6.63|6.665|6.63|6.52|6.48|6.35|6.3|6.505|6.43|6.34|6.395|6.315|6.16|6.155|6.25|6.305|6.285|6.245|6.275|6.215|6.095|6.24|6.455|6.33|6.22|5.93|6.03|5.7|5.35|5.32|5.235|5.29|5.24|5.21|5.165|5.57|5.72|5.755|5.72|5.65|5.635|5.66|5.585|5.405|5.325|5.025|5.145|5.12|5.15|5.06|5.475|5.455|5.3|4.978|4.978|5.025|5.11|5.3|5.28|5.395|5.685|5.765|5.8|5.74|5.76|5.865|5.79|5.895|5.96
03804|17900|/equities/xilam-animation|CACALL|22.7|22.5|22.3|22.3|22.5|22.7|23.2|23.6|23.6|23.8|23.8|24.2|23.6|24.7|24.5|24.5|24.5|24.3|24.4|24.8|24.6|24.8|24.5|25|24.8|24.9|25|25.2|25.3|25.3|25.2|25.2|25.4|25.6|25.5|25.4|25.2|25.4|25.4|25.5|25|23.6|26.3|26.1|26.4|26.3|26.2|26.4|26.6|26.2|25.6|25.4|25.6|25.2|24.8|24.2|22.3|21.8|21.9|22.2|22.3|22.3|22.4|22.9|23.1|23.3|23.6|24|24.4|24.2|24.3|24.6|24.5|24.2|24.2|24|24.4|24.3|24.3|23.9|23.6|23.6|23.6|23.4|24|24.2||24.6|25.4|25.8|26|26|26.6|26.5|26.4|26.4|25.1|24.9|25|25.3|25.3|||25.9|26.1|26|26|24.85|24.85|25.2|25.35|24.7|24.75|24.85|24.35|23.9|23.4|26.05|26.05|26.7|26.75|26.7|27.35|27.75|27.95|27.65|27.45|28.3|28.5|29.3|29.4|29.45|29.9|30.1|30.3|30.5|30.5|30.5|31.5|31.1|31|31.3|31.6|32.3|32.9|33.15|33.9|33.8|34.95|35|34.5|34.5|34.85|35.15|34.9|34.65|34.55|34.5|34.2|33.8|34|34.1|34.1|33.5|34.25|34.3|33.85|33.55|34.2|34.4|34.05|34.25|34.2|34|33.2|33.1||33.1|32.95|32.9|32.8|32.95|32.6|32.4|32.35|32.3|32.05|31.4|32.55|32.75|32.9|32.8|32.75|32.65|32.1|31.95|31.85|30.9|30.7|30.8|30.8|30.8|30.75|30.9|31.5|31.7|31.7|31.55|31.55|31.4|31.4|31.3|31.5|31.4|31.05|30.55|30.4|30.7|31.7|31.9|32.35|32.9|31.25|30.4|30.3|30.1|30.1|30.25|30.1|30.2|30.15|31|31.75|32.2|31.75|30.95|31.8|29.85|28.95|31|32.65|32|33.85|34.65|34.45|34.75|35.85|36.4|35.65|35.85|35.5|35
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|149.71|148.67|147.36|147.51|146.22|145.8|145.27|144.35|146.07|146.49|145.58|146.76|146.82|146.91|145.35|143.84|143.91|142.24|142.71|144.47|146.73|147.93|146.8|144.13|142.36|144|145.2|145.33|142.89|143.69|143.95|143.96|145.09|144.25|142.24|141.67|140.15|139.73|140.38|145.11|148.13|148.31|148.49|147.07|146.53|144.55|143.75|142.71|143.38|145.6|145.38|146.4|145.84|144.51|144.05|143.02|142.42|141.96|141.96|142.15|143.35|143.47|143.25|141.96|141.58|144.53|144.42|142.84|142.89|142.47|145.35|147.51|146.84|145.65|144.38|144.75|145.58|148.04|146.84|146.82|147.35|148.24|147.55|146.78|147.27|147.11||146.49|145.6|145.78|148|147.78|147.02|146.27|145.85|145.31|144.05|143.6|144|143.53|143.76|||141.31|139.56|139.64|139.47|138.64|137.4|136.64|136.27|135.69|134.76|136.51|135.98|136.24|133.58|133.22|133|133.15|133.07|132.36|134.2|134.51|134.45|134.85|135.29|136.02|134.49|135.49|136.16|135.73|133.8|134.82|134.78|136.51|135.67|133.35|132.96|130.91|131.31|129.45|129.13|131.73|132.31|129.84|129.95|130.51|132.51|131.93|131.22|133.58|133.8|132.53|131.04|130.24|129.84|131.27|130.27|129.82|130.13|130|129.11|130.09|128.71|128.45|128.36|125.07|124.07|123.27|122|121.22|120.31|120.84|121.24|121.75||120.93|121.07|121.36|119.87|120.55|120.04|121.58|124.44|123.31|123.33|122.05|124.44|124.71|126.47|126.71|125.75|125.73|125.65|125.78|127.18|128.02|126.76|124.05|123.29|122.95|122.4|121.22|123.2|124.15|123.18|121.95|121|121.69|120.71|120.49|118.51|115.2|118.18|119.29|120.18|118.51|118.84|119.35|116.36|111.31|109.64|109.25|108.45|108.65|106.89|107.78|104.04|105.76|105.62|105.93|106.84|108.93|110.18|107.95|104.98|105.47|104.25|104.45|106|106.07|105.4|107.44|106.36|107.29|108.58|109.25|110.58|111.98|113.38|111.75
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|130.54|129.62|127.4|128.51|128.23|127.52|126.02|124.49|126.18|127.36|127.73|128.85|129.76|130.16|130.48|128.25|129.19|129.25|128.25|129.78|130.95|132.23|129.7|128.11|128.79|130.6|132.31|132.58|132.09|133.1|132.62|131.37|132.21|132.54|131.01|130.2|129.64|128.53|128.37|130.18|130.16|130.88|129.62|129.15|128.97|126.34|124.24|125.09|126.12|128.63|129.92|130.64|128.87|128.69|128.39|128.25|127.89|125.33|124.59|125.03|125.23|125.29|125.05|123.16|121.71|122.82|124.16|122.65|122.9|122.47|125.15|126.7|128.03|127.46|125.09|122.31|121.65|120.86|119.35|120.86|119.37|120.22|119.66|119.68|122.25|124.1||123.82|122.96|121.85|123.72|126.14|126.36|127.28|126.88|124.55|125.59|124.14|124.77|124.99|124.65|||123.52|123.62|124.06|122.63|121.65|120.82|118.05|117.18|117.32|115.73|118.49|119.05|118.57|113.38|115.63|115.99|115.35|117.44|116.3|120.18|122.37|123.22|122.39|122.82|122.31|120.48|121.06|121.37|121.83|121.19|122.09|120.48|120.84|122.09|122.73|119.27|115.37|114.18|113.5|111.81|112.41|111.41|111.3|113.6|115.03|115.11|113.5|111.81|114.14|115.61|118.35|119.33|117.28|117.16|116.21|115.87|115.81|114.22|114.56|115.07|113.42|111.87|113.38|114.64|114.22|114|111.83|112.55|111|110.14|109.9|110.78|111.61||110.26|110.96|110.1|108.21|109.47|108.65|110|110.96|110.74|110.46|108.97|107.5|106.39|108.83|108.81|109.43|107.78|107.66|107.12|106.56|112.41|112.17|112.85|113.02|112.45|112.41|111.47|112.69|111.99|111.16|111.75|111.02|112.03|111.61|112.37|110.56|110.32|110.24|109.78|107.82|101.99|104.02|103.66|101.6|100.7|98.77|99.41|99.29|98.91|96|95.67|92.47|91.91|91.8|91.02|91.42|92.08|92.22|89.81|85.99|86.96|86.6|86.27|89.06|90.26|91.02|90.7|90.27|90.75|90.35|90.62|93.78|93.84|96.81|96.22
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH|24.07|23.84|23.83|24.13|23.91|23.54|23.29|23.17|23.64|24.02|24.2|24.34|24.2|24.53|24.65|24.28|24.68|24.83|24.88|25.04|25.68|25.96|25.92|25.5|25.13|25.12|25.67|25.61|25.39|25.48|25.03|25.17|25.37|25.03|24.39|24.3|23.62|23.3|23.25|24.4|24.35|25.61|25.61|25.78|25.67|25.17|24.98|24.73|24.43|24.32|24.26|24.41|24.76|24.56|25.64|25.85|25.82|25.98|25.65|25.21|25.12|25.3|24.79|24.35|24.08|24.59|24.79|24.76|24.62|24.67|25.14|25.5|25.57|25.12|24.84|24.09|23.52|22.63|22.1|20.82|21.98|21.99|21.34|21.14|21.31|21.29||20.97|20.57|20.71|20.26|20.38|20.21|20.31|20.76|20.7|20.33|19.51|21.27|22.37|22.3|||21.81|21.75|22.39|23.59|23.42|23.37|22.92|22.77|22.3|22.14|22.84|23.08|22.8|21.43|22.3|21.56|21.84|24.06|24.17|25.62|26.01|26.07|26.25|26.46|26.06|25.78|25.95|25.71|25.76|25.63|25.38|25.18|25.35|25.74|25.64|25.74|25.29|25.29|25.26|25.06|25.62|25.64|25.49|25.68|26.08|25.84|25.54|25.64|25.95|25.48|24.77|24.7|24.84|24.55|24.11|23.98|24.36|23.86|24.15|23.96|23.56|23.43|22.85|23.11|23.2|23.09|21.93|21.9|21.65|21.49|21.3|21.46|21.65||21.3|21.4|21.3|21.26|21.47|21.29|21.67|22.27|22.34|22.02|22.24|22.05|22.12|23.05|23.17|22.93|23.12|23.35|22.9|22.93|23.13|22.99|22.69|22.36|22.81|22.39|22.66|22.01|22.18|22.66|22.56|21.55|21.33|20.83|20.14|19.48|19.35|19.46|19.76|19.35|18.86|18.86|18.14|17.16|18.06|17.82|17.87|17.88|17.16|16.66|16.62|15.96|15.61|15.59|15.61|15.74|16.37|16.36|16.22|15.48|15.46|15.13|16.04|16.4|16.33|16.3|16.67|17.26|17.61|17.87|18.31|18.96|19.12|19.68|20.12
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE|24.335|24.215|23.985|23.93|24.21|23.74|23.51|23.47|23.865|24.105|24.175|24.4|24.33|24.71|24.655|24.32|24.755|24.935|24.86|25.35|25.685|25.59|25.44|25.015|25.61|25.585|24.59|24.61|24.85|24.62|24.675|24.7|24.905|24.885|24.355|24.035|23.695|23.615|23.47|24.3|24.845|24.96|24.905|24.605|24.475|24.24|24.2|24.33|24.345|24.55|24.685|25.335|25.45|25.51|25.875|25.46|25.165|25.17|25|24.625|24.575|24.435|24.145|23.47|23.095|23.715|24.12|24.185|23.78|23.765|24.41|24.345|24.815|24.285|23.84|23.93|24.265|24.06|23.81|24.605|24.75|24.64|24.07|24.18|25.4|25.27||25.07|25.235|24.81|24.71|25.23|25.88|26.49|26.725|27.16|27.07|26.76|26.655|26.68|26.05|||25.51|25.585|26.14|26.79|27.45|27.18|26.785|26.13|25.57|25.145|26.055|25.78|25.415|24.09|24.905|24.76|24.935|26.595|26.88|28.25|29.345|29.13|29.39|29.885|29.76|28.9|28.86|27.985|28.01|27.68|28.08|27.755|27.955|28.155|28.235|28.43|27.96|27.23|26.79|26.785|27.085|27.21|27.355|27.38|28.305|28.075|28.075|28.29|28.905|29.245|28.875|28.41|28.225|28.36|27.975|27.6|28.36|28.54|28.23|28.11|27.42|27.195|26.57|27.005|26.08|25.675|25.23|25|24.715|24.51|24.645|24.705|25.105||24.775|24.56|24.17|23.66|23.995|23.7|24.325|24.855|25.585|25.355|25.565|25.17|24.985|25.26|25.525|25.1|25.275|25.61|25.335|25.08|25.315|25.27|25.2|24.86|24.415|24.95|24.64|24.925|25.47|25.525|24.89|23.44|23.93|23.81|23.135|22.285|21.665|22.48|22.715|22.205|22.31|22.685|22.765|22.52|22.91|22.435|21.92|21.99|21.96|21.675|21.65|21.135|20.815|21.01|20.785|20.68|20.635|21.405|21.505|20.225|20.19|19.4|19.754|21.085|20.65|20.83|21.4|21.445|21.42|21.66|21.4|21.565|21.73|22.75|23.315
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE|27.59|27.5|27.34|27.31|27.34|27.2|27.11|26.95|27.23|27.34|27.3|27.77|27.7|27.8|27.66|27.16|27.33|26.88|26.76|27.18|27.7|27.96|28.07|27.82|27.34|27.63|27.54|27.43|26.7|26.45|26.3|26.29|26.29|26.34|25.92|25.44|25.21|25.29|25.3|26|26.9|27.11|26.91|26.74|26.8|26.5|25.95|25.82|25.9|26.18|26.21|26.21|26.4|26.25|26.31|26.03|26.23|26.46|26.93|26.96|27.09|27.05|26.89|26.52|26.41|26.95|27.15|26.52|26.57|26.96|27.66|27.57|27.45|27.68|27.52|27.34|27.21|26.91|26.66|26.98|27.25|27.18|28.43|28.02|28.7|28.73||29.09|29.14|28.88|28.93|29.15|29.06|29.04|28.76|28.38|28.18|28.61|29|28.86|28.8|||28.4|28.11|28.3|28.11|27.89|27.97|27.37|26.84|26.93|26.25|26.91|27.43|27.07|24.6|25.93|26.18|26|27.11|27.5|29.07|30|29.84|29.95|29.9|29.48|29.55|29.65|29.23|28.59|28.25|27.98|27.6|27.95|28.24|28.02|28.16|28.05|28.22|28.39|28.27|28.6|28.5|28.38|28.21|28.52|28.57|28.5|28.32|28.34|28.54|28.47|28.2|28.09|27.89|28.04|27.87|27.95|27.86|27.93|27.7|27.47|27.2|27.29|27.32|26.82|26.59|26.79|26.39|26.14|26.05|26.07|26.29|26.46||26.38|26.46|26.3|26.01|26.07|25.95|25.93|26.96|27.11|27.02|26.95|26.91|27.25|27.32|27.23|27.05|26.79|26.88|26.98|26.93|27.14|27.18|27.07|26.93|26.85|26.84|26.25|26.56|26.34|26.67|26.45|26.34|26.25|26.29|25.83|25.48|24.91|25|25.16|24.8|24.48|24.66|24.75|24.57|24.23|23.89|24.2|24|23.96|23.7|23.5|22.4|22.51|22.8|22.85|22.95|23.14|23.27|22.43|21.77|22.31|22.21|22.57|23.3|23.35|23.89|24.34|24.48|24.84|24.81|25.04|25.16|25.07|25.34|24.95
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE|59.54|58.87|58.27|58.4|58.29|58.55|58.2|57.57|58.18|58.16|58.53|59.35|59.21|58.91|58.43|56.94|58.95|58.4|57|57.23|58.83|59.76|59.72|58.89|57.56|58.33|57.23|57.62|57.84|57.7|56.68|56.42|56.58|56.54|56.02|55.27|54.78|54.25|54.35|57.01|57.88|57.76|57.05|55.93|55.56|55.07|53.7|54.36|55.33|56.66|56.11|56.36|55.96|55.93|56.54|56.12|56.4|55.55|56.96|56.09|55.48|55.49|54.88|54.08|53.89|55.05|55.83|55.3|55.24|55.91|56.47|55.87|59.5|59.29|57.74|58.24|58.06|57.81|56.54|57.63|57.91|57.96|56.39|55.55|55.83|56.95||57.16|57.11|56.5|57.4|58.36|58.19|58.49|58.89|58.46|58.15|57.38|56.94|56.91|56.89|||56.23|55.61|55.99|55.27|53.89|53.69|52.07|50.78|50.41|49.44|53.08|54.13|53.73|47.02|50.25|51.31|50.77|55.5|55.85|59.07|62.57|63.52|63.73|64.23|63.52|62.16|63.1|64.87|64.26|63.89|64.02|63.55|64.16|65.34|64.94|64.51|63.45|63.35|63.18|63.09|63.69|62.58|59.51|60.46|60.62|60.82|62.72|62.01|61.74|61.76|61.25|59.51|60.01|59.8|59.28|58.28|59.45|59.05|59.56|58.97|59.05|58.19|58.08|58.68|58.4|57.93|56.37|54.87|53.75|53.24|53.27|53.55|53.92||53.72|53.62|52.54|51.84|52.11|51.1|51.59|53.44|52.7|52.45|51.86|51.86|51.72|51.85|52.27|52.11|52.63|53.1|52.62|52.8|52.8|52.95|52.32|52.18|52.54|52.76|51.71|51.83|51.97|51.48|50.97|50.07|49.77|50.2|49.95|49.44|47.68|47.61|47.73|47.06|46.44|46.47|47.03|46.41|46.41|45.48|45.55|45.62|45.56|44.31|43.88|41.7|41.52|42.3|43.06|43.16|43.48|43.9|44.47|42.2|42.65|42.06|43.09|45.1|45.68|46.48|46.94|47.4|48.44|48.55|49.02|49.53|49.62|49.95|48.93
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE|31.54|31.43|31.24|31.32|31.28|31.11|30.95|30.75|31.06|31.27|31.57|31.7|31.67|32.09|31.98|31.86|32.11|32.12|31.46|31.72|32.36|32.54|31.88|31.87|31.56|31.7|31.59|31.45|31.4|30.99|30.45|30.46|30.43|29.84|29.73|29.28|29.19|28.83|29.03|30.1|30.64|30.72|30.63|30.29|29.95|29.43|29.23|29.56|29.64|29.79|29.87|29.96|30.13|30|29.84|29.58|30.07|30.27|30.27|30.07|29.87|30.26|30.22|29.95|29.82|30.17|30.28|29.86|30.05|30.28|30.46|30.52|30.58|30.61|30.24|30.44|31.61|31.57|31.38|31.91|31.93|31.5|31.35|31.14|30.94|32.69||32.67|32.52|32.07|31.94|32.48|32.44|32.58|32.84|32.63|32.18|31.73|31.5|31.64|31.65|||30.81|30.79|31.19|31.12|31.06|30.99|30.51|30.42|30.46|30.21|31.05|31.51|31.45|30.55|30.78|31.08|31.03|31.35|31.26|31.9|32.37|32.26|32.32|32.62|32.54|32.18|32.01|32|32.16|31.87|31.87|30.81|31.09|31.3|31.38|31.62|31.01|30.8|30.43|30.2|30.64|30.41|30.23|30.31|30.66|30.56|30.05|30.16|30.18|30.09|30.04|29.93|29.77|29.77|29.64|29.29|30.1|29.96|29.95|29.57|30.57|30.42|30.21|29.9|29.54|29.14|28.76|28.37|28.16|28.01|28.06|28.12|28.4||28.27|28.12|27.74|27.55|27.92|27.98|28.57|28.91|28.93|29.15|29.11|29.02|29.3|28.93|28.39|29.56|29.59|29.31|29.27|29.57|29.66|29.5|29.29|29.29|28.89|28.37|28.26|30.18|30.42|30.31|30.12|29.9|29.68|29.63|29.42|28.88|28.67|28.88|28.94|28.6|28.3|28.21|28.02|27.78|27.32|26.81|27.09|27.36|27.17|26.62|26.54|25.73|25.9|26.25|25.89|26.13|26.19|26.81|27.2|26.49|26.47|26.42|26.4|26.79|26.56|26.86|27.43|27.6|27.9|28.06|28.73|29.98|30.01|30.43|29.8
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH|165.4|164|161.6|163.55|164.15|163.05|160.5|157.75|158|158.95|160.4|162.55|162.2|162.45|161.5|160.25|161.5|161.3|163.35|165.3|163.8|162.6|161.2|175.2|171.95|169.9|170.85|173.1|174.5|177.1|174.45|173.05|174.7|174.9|171.8|171|168|166.4|166.7|173.55|173|173|169.3|169.75|169.55|167.8|167.2|166.75|168.15|172.8|175.8|177|175.55|173|173.95|173.7|169.3|167.5|165.6|165.3|164.1|165.7|166.35|163.3|152.4|152.25|157.25|153.85|154.45|157|162.75|163.3|162.15|159.95|158.1|159.9|161.85|160.35|159.45|161.25|161.9|164.3|162.6|156.15|164.85|163.75||163.1|160.95|157.85|160.45|161.1|159.85|160.05|163.9|162.8|162|168|168.45|169.55|170.1|||169|168.35|169|169.05|169.1|166.35|163.05|162.6|164.15|164.75|164.2|167.45|168.85|162.7|166.65|165.5|164.25|168.75|169.75|175.1|177.7|178.05|178.9|181.25|179.25|174.75|177.5|176.05|176.1|175.8|179.95|177.3|180.8|185.5|184.75|186.7|184.9|184.3|182.15|181.4|186.3|184.7|183.3|184.25|183.5|179.6|173.65|171.85|171.5|171.1|171.9|169.75|172.45|170.35|170.6|171.55|174.55|168.95|171.05|167.6|163.75|159.3|163.6|165.55|161.2|162.35|160.6|158.2|157.15|155.9|154.6|155.3|155.35||154.95|156.3|155.7|154.85|157.5|157.5|165.05|170.3|170.95|168.75|168.55|167.1|168.95|169.3|172.7|175.45|174.1|171|172.5|176.95|178.75|179.05|177.15|175.3|175.5|176.6|177.45|178.6|180.3|179.95|176|164|163.7|159.55|158.1|157.75|157.3|161.75|166.55|166.25|168.75|164.6|171.85|168.85|165.85|162.5|161.6|162.3|164.65|161.05|160.75|153|157.85|158.45|161.7|163.05|168.9|171.8|166.65|159.25|159.65|156.4|153.05|155.2|153|152.3|157.9|159.75|161.3|163.9|165.05|171.2|176.05|178.15|179.3
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE|17.295|18.235|18.125|18.075|18.04|18.25|18.105|18.02|18|17.96|17.94|18.05|18.08|18.14|18.065|17.97|18.02|18.1|18.015|18.145|18.11|18.04|18.23|18.06|17.5|17.4|17.565|17.635|17.445|17.26|17.085|17.06|17.105|17.28|17.065|16.81|16.87|16.71|16.715|16.71|17.055|17.335|17.135|17.105|17.055|16.535|16.31|16.135|16.005|16.155|16.285|16.1|16.345|16.26|16.33|16.075|16.27|16.45|16.56|16.49|16.555|17.235|17.15|17.095|17.1|17.41|17.65|17.36|17.515|17.56|17.73|17.775|17.665|17.55|17.995|18.09|18.15|18.255|18.065|18.01|17.905|17.765|17.635|17.38|18.11|18.48||18.775|18.755|18.48|18.17|18.23|18.055|18.4|18.79|18.86|18.65|18.65|18.51|18.86|18.675|||18.475|18.31|18.525|18.495|18.21|18.06|17.91|17.695|17.515|17.21|17.505|17.7|17.6|17.03|17.305|17.69|17.5|17.985|17.98|17.925|18.1|17.995|17.93|17.8|17.96|17.95|17.99|18.155|18.24|17.82|17.765|17.79|18.025|18.03|17.905|17.64|17.16|15.97|16.095|16.23|16.52|16.565|16.43|17.27|17.355|17.415|17.38|17.23|17.35|17.31|17.27|17.19|17.1|17.24|17.035|16.9|17.31|17.27|16.6|16.42|16.745|16.69|16.7|15.995|15.69|15.71|15.855|15.725|15.67|15.59|15.57|15.715|15.85||15.9|15.85|15.695|15.64|15.585|15.355|15.58|15.425|16.155|16.165|16.39|16.385|16.64|16.515|16.545|16.5|16.47|16.295|16.395|16.335|16.505|16.35|16.24|16.305|16.09|16.14|16.02|15.995|16.295|16.16|15.995|16.175|16.32|16.215|16.29|16.185|16.14|16.2|16.1|16.085|15.73|15.7|15.175|15.32|15.095|15|15.18|15.175|14.98|14.8|14.775|14.36|14.425|14.44|14.19|14.115|14.055|14.035|14.36|14.1|14.08|13.85|14.655|14.61|14.485|14.78|15.44|15.515|15.935|16.16|16.18|16.295|16.615|16.765|16.49
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE|11.57|11.48|11.46|11.45|11.42|11.4|11.33|11.22|11.3|11.37|11.45|11.54|11.51|11.57|11.48|11.34|11.76|11.45|10.85|10.95|11.12|11.21|11.15|11.08|11.04|11.14|11.02|11.1|11.1|11.02|10.95|10.93|10.97|10.81|10.75|10.51|10.5|10.44|10.42|10.73|10.84|10.86|10.82|10.66|10.53|10.44|10.22|10.39|10.56|10.78|10.75|10.8|10.76|10.77|10.84|10.71|10.77|10.75|10.92|10.74|10.7|10.77|10.73|10.62|10.62|10.73|11.85|11.75|11.67|11.74|11.87|11.85|11.78|11.75|11.59|11.63|11.6|11.6|11.36|11.37|11.08|11.08|10.77|10.66|10.85|10.91||10.85|10.86|10.65|10.76|10.83|10.81|10.91|10.88|10.83|10.75|10.7|10.66|10.68|10.64|||10.48|10.35|10.47|10.42|10.26|10.31|10.09|9.93|9.89|9.7|10.08|10.24|10.19|9.54|9.96|10.02|10.06|10.51|10.46|10.84|11.27|11.32|11.38|11.46|11.34|11.19|11.36|11.35|11.36|11.33|11.39|11.34|11.51|11.67|11.61|11.6|11.51|11.51|11.53|11.49|11.46|11.13|10.99|11.03|11.1|11.04|11.02|10.95|10.93|10.85|10.73|10.58|10.58|10.57|10.46|10.38|10.58|10.48|10.5|10.42|10.47|10.4|10.4|10.48|10.38|10.26|10.15|9.98|9.88|9.8|9.79|9.8|9.81||9.74|9.71|9.54|9.36|9.4|9.32|9.33|9.62|9.6|9.49|9.37|9.3|9.29|9.36|9.47|9.43|9.5|9.56|9.57|9.59|9.69|9.73|9.68|9.64|9.69|9.57|9.47|9.44|9.57|9.49|9.48|9.14|9.59|9.64|9.58|9.42|9.29|9.23|9.24|9.08|8.99|8.91|9.04|8.88|8.93|8.73|8.77|8.76|8.73|8.51|8.48|8.12|8.11|8.24|8.34|8.4|8.48|8.51|8.57|8.13|8.23|8.18|8.3|8.68|8.74|8.88|9|9.05|9.22|9.25|9.28|9.55|9.5|9.64|9.46
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE|53.66|53.51|53.16|53.22|52.71|52.63|52.9|52.9|53.17|53.25|53.82|54.57|54.48|55.04|54.65|54.24|53.97|53.66|54.23|54.75|55.23|55.53|55.99|55.72|54.85|56.48|55.87|56.25|54.88|55.41|54.85|54.99|55.54|55.22|54.91|54.58|55.03|55.07|55.25|55.65|55.91|56.26|55.58|55.24|55.07|54.82|55.5|55.56|55.56|55.15|54.75|54.86|54.55|53.94|53.73|53.12|53.34|53.29|54.55|55.21|55.42|55.95|55.27|55.08|55.02|55.46|57.11|56.83|56.67|57.33|58.21|58.36|58.3|58.3|58.5|58.8|59.05|58.88|58.3|58.06|58.41|60.24|60|59.79|60.07|59.61||59.31|59.28|60.25|59.72|59.99|59.56|59.07|58.96|59.01|58.88|58.63|58.24|58.59|58.9|||59.31|59.14|57.93|57.21|56.6|56.48|56.86|56.54|56.39|55.57|55.62|55.19|54.85|54.26|54.43|54.43|53.51|54.02|53.85|54.31|54.48|53.96|53.23|53.41|53.43|52.64|52.68|53.08|53.67|53.53|53.62|52.19|52.01|51.98|51.13|51.56|50.77|50.67|50.18|49.99|50.25|50.26|50.04|49.92|50.31|50.29|50.11|50.08|49.33|49.32|49.2|49.48|50.04|50.02|50.02|49.91|49.95|49.27|49.78|49.33|49.35|49.35|49.08|48.3|49.16|50.11|50.18|49.23|49.13|49.18|49.3|49.84|49.76||49.6|49.59|48.75|48.81|48.98|48.03|48.31|49.17|48.69|49.56|49.45|49.58|49.92|50.36|50.04|50.7|50.24|49.87|50.11|50.12|50.33|50.47|50.46|50.61|49.79|49.61|49.28|49.65|49.72|49.59|48.88|49.2|49.17|48.83|48.71|49.37|49.34|49.64|49.95|49.71|48.24|48.09|47.69|48.12|47.82|47.3|47.51|48.09|47.98|47.98|47.98|46.75|47.27|47.16|47.01|47.23|47.83|48.16|47.9|47.52|48.16|47.65|47.34|48.2|48.34|49.08|48.96|48.9|49.45|48.97|49.37|49.69|50.34|51.52|51.13
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH|36.145|35.825|35.365|35.725|35.96|35.865|35.57|35.345|35.69|36.675|36.64|36.525|36.71|37.405|37.51|37.46|37.715|37.37|37.61|37.835|38.415|38.61|38.13|37.62|37.13|37.605|39.975|40.05|40.405|40.89|40.39|40.505|40.635|40.415|39.445|39.3|38.7|38.58|38.775|39.735|39.9|40.035|39.68|39.44|39.22|38.75|39.24|39.53|39.51|40.19|40.715|40.805|40.89|40.19|40.635|40.77|40.28|39.955|40.54|41.11|41.31|41.265|41.315|41.045|40.44|40.35|40.32|39.97|38.85|38.8|39.3|38.38|37.565|36.655|36.295|36.3|36.415|36.085|36.06|35.245|35.45|36.125|36.515|35.95|36.625|36.445||35.82|34.535|34.16|37.385|37.42|36.95|37.035|37.38|37.6|37.18|37.55|37.555|37.495|37.445|||37.17|37.295|37.325|37.105|37.31|36.44|35.985|36.025|36.98|37.04|36.91|37.115|37.44|37.325|37.51|36.26|36.08|36|35.635|35.775|36.215|36.495|36.905|37.01|36.61|35.65|36.01|36.19|36.735|36.8|37.38|37.055|36.76|37.23|37.32|38.055|37.7|37.42|36.81|36.505|37.6|37.78|37.665|37.75|37.53|35.53|33.895|33.35|33.095|33.375|34.125|33.9|34.235|34.23|34.24|34.81|35.575|35.065|35.445|34.945|34.505|34.54|34.36|34.075|34.21|34.835|34.385|33.71|33.465|33.495|33.09|33.3|33.32||33.145|33.305|33.32|33.36|33.89|33.865|34.685|35.92|35.285|34.5|34.43|34.095|34.475|34.9|35.78|36.01|36.025|34.81|34.725|35.31|36.02|36.1|35.54|35.38|35.555|35.655|36.06|36.33|36.995|37.13|36.9|33.3|33.65|32.885|32.915|32.7|32.49|33.33|33.16|33.67|34.06|33.82|34.235|34.905|34.465|34.07|33.96|34.12|34.6|33.03|33.23|32.23|33.435|33.35|33.65|34.45|36.53|36.535|36|33.955|34.275|34.17|34.11|34.835|34.855|34.105|34.855|35.11|35.34|35.6|35.54|36.31|37.41|37.665|38.74
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE|14.31|14.16|14.07|13.97|14.08|14.12|14.05|13.89|13.85|13.76|13.82|13.87|13.9|14.01|13.8|13.8|13.71|13.82|13.71|14.02|14.18|14.31|14.16|14.67|14.64|14.62|14.75|14.77|14.52|14.42|14.32|14.38|14.41|14.41|14.32|14.34|14.28|14.25|14.37|14.69|14.77|14.71|14.54|13.78|13.73|13.68|13.54|13.54|13.58|13.58|13.59|13.55|13.66|13.61|13.6|13.44|13.55|13.65|13.59|13.51|13.47|13.49|13.42|13.44|13.42|13.39|13.35|13.09|13.4|13.59|13.76|13.74|13.86|13.92|14.1|14.21|14.19|14.25|13.95|14.02|14.01|13.99|13.9|13.85|13.75|13.8||13.36|14.78|14.72|14.63|14.63|14.84|14.8|14.69|14.6|14.51|14.5|14.49|14.64|14.42|||14.37|14.18|14.1|14.01|13.97|13.71|13.42|13.31|13.18|13.01|13.22|13.32|13.13|12.63|12.85|13.11|13.04|13.32|13.29|13.46|13.49|13.46|13.47|13.4|13.31|12.97|13.05|13.3|13.43|13.46|13.51|13.46|13.5|12.97|12.75|12.78|12.7|12.66|12.62|12.53|12.53|12.36|12.29|12.47|12.36|12.42|12.5|12.38|12.39|12.43|12.45|12.49|12.19|12.07|11.95|11.95|11.95|11.99|12.64|12.72|12.84|12.63|12.55|12.45|12.27|12.68|12.57|12.96|12.9|12.83|12.83|12.9|13.06||12.99|13.03|12.91|12.46|13.36|13.31|13.45|13.71|13.74|13.76|13.64|13.74|13.88|13.84|13.68|13.79|13.88|13.81|13.74|13.74|13.74|13.88|13.7|13.93|13.81|13.79|13.58|13.62|13.71|13.43|13.22|13.03|12.8|12.85|12.94|12.81|12.53|12.75|12.68|12.53|12.43|12.39|12.48|12.3|11.79|11.58|11.68|11.56|11.68|11.51|11.41|10.91|10.95|11.02|11.22|11.39|11.45|11.69|11.69|11.31|11.31|11.29|11.31|11.54|11.6|11.82|12.09|12.01|12.07|12.07|12.19|12.35|12.5|12.3|12.36
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|174.8|173.96|173.06|173.98|174|176.24|173.72|171.8|173.28|173.9|174.02|174.92|175.02|175.66|175.08|174.06|173.88|173.16|173.3|174.44|178.46|180.36|176.3|175|167.08|174.04|174.36|175.96|172.4|174.6|173.72|174.5|175.3|174.06|171.08|170.88|169.98|168.38|168.3|170.98|169.84|169.98|169.16|167.92|170.76|168.16|166.36|166.66|165.62|167.1|168.1|169.64|166.48|165.56|165.56|165.72|165.08|165.98|165.8|166.84|166.8|167.06|166.5|165.42|167.72|174.3|174.88|173.38|172.88|173.4|176.92|178.74|183.42|185.68|185.18|184.5|184.44|185.3|184.64|183.1|181.9|183.74|181.7|181.4|180.88|179.6||176.76|179.46|182.46|183.56|184.16|182.8|174.32|172.48|171.64|171.9|174.66|171.9|169.24|167.82|||166.7|163.88|163.46|163.26|164.35|161.15|158.95|157.65|162.45|160.3|161.4|162.4|162.6|159.15|158.6|157.4|155.15|156.2|156.55|158.45|160.05|158.45|163.55|164.35|163.45|161.6|163|163.6|164.65|164.75|167|172.65|173.1|174.45|170.85|174|170.9|170.95|168.6|167.6|172.1|174|172.3|174.3|172.6|166.95|167.95|166.65|164.6|164.35|167.9|168.95|168.8|173.7|171.35|170.9|175.55|173.35|173|169.9|170.2|172.85|170.15|174|172.8|172.4|170.95|169.2|169.5|168.5|168.45|169.6|170.4||169.3|169.9|170.8|168.7|170.95|170|173.55|182.55|180.2|178.6|177.7|177.85|176.85|176.25|176.85|177.9|176.3|176.45|175.15|173.75|173.85|173.65|172.9|172.75|171.85|168.95|167.25|170.5|170.45|170.05|169.5|165|164.05|163.75|160.9|158.8|156.5|158.05|160.25|159.05|159.9|162.45|164|159.8|153.9|151.9|156.55|156.45|157.75|152.95|151.35|144.35|149|148.35|147.3|149.05|150.85|150.95|143.55|137.7|139.2|139.7|138|140|137.7|137|138.8|141.7|142.85|142.35|145|148.75|151.35|152.65|154.05
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH|55.98|55.9|55.6|55.94|55.12|53.96|53.46|53.46|54.62|55.5|56.76|57.26|57.6|58.38|58.14|57.88|58.72|58.04|58.46|58.66|60.26|62.2|61.2|61.72|57.52|60.56|60.78|59.58|60.12|59.18|58.48|58.36|59|58.64|57.06|56.88|56.12|55.96|56.48|57.52|57.16|57.9|56.4|56.36|56.1|55.32|55.42|56.58|57.74|58.56|59.38|59.32|60.66|59.82|59.24|58.96|58.8|59.82|61.12|61.74|60.1|60.62|61.04|60.84|60.9|61.24|61.48|60.74|61.14|60.72|60.74|60.04|59.9|59.9|59.58|60.26|60.12|59.96|60.54|61.24|62.02|64.68|63.42|62.5|62.48|62.12||62.88|61.12|59.7|60.18|60.88|60.08|59.52|59.96|61.28|61.5|61.68|61.94|61.74|61.72|||60.28|58.8|60.32|61.4|61.16|61.76|61.14|60.8|60.88|59.26|59.92|60.84|60.62|60.54|60.7|60.28|59.08|60.8|61.88|60.94|60.02|59.62|60.8|61.82|61.6|56.66|56.68|66|67.26|66.52|67.36|67.68|68.38|68.12|67.26|67.76|67.22|67.28|66.86|66.66|68.04|67.4|67.34|70.24|68.28|65.76|65.18|64.46|64.74|64.28|63.98|63|63.82|63.5|63.72|64.02|65.92|64.36|64.46|64.14|63.3|62.94|66.62|66.66|64.96|65.9|66.3|65.68|65.94|67.06|66.34|65.92|65.58||65.32|65.26|64.92|63.32|62.74|62.14|65.04|66.5|64.94|65.88|65.12|63.7|64.42|65.46|67.52|67.7|67.28|66.42|66.36|67.4|67.5|66.74|65.74|65.52|65.04|65.5|66.26|66.46|69.4|70.96|69.38|65.22|65.86|65.84|64.62|62.9|62.06|64.1|63.9|64.2|63.84|64.16|64.02|62.1|61.92|60.74|61.16|60.86|60.3|61.6|61.24|59.3|59.4|59.18|59.7|60.74|62.84|63.12|63.26|59.84|58.78|58.5|58.16|58.06|60|59.7|60.82|61.54|61.42|64.12|65.92|66.64|66.08|67.86|68.78
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH|1915|1884.6|1866|1875.6|1881.2|1876.8|1859.4|1834|1867.2|1909|1888.8|1914.4|1917.4|1914.8|1897.8|1883|1908.6|1910.8|1915|1934.8|1973.8|1982.2|1958.6|1871.2|1833.2|1891.4|1879.4|1868|1853|1870.4|1864.2|1890.6|1953.6|1949.8|1908|1896.4|1839|1835|1831.6|1930.6|1939.4|1938.2|1948.4|1930.8|1909|1896.8|1901|1880.4|1876.8|1910.8|1939.6|1955.8|1953.8|1918|1961.6|1969|1931.6|1887|1854.8|1879.6|1904.4|1913.4|1915.8|1885.4|1895.4|1941.6|1941|1918.2|1879|1846|1874.8|2008.5|1983|1977.2|1953.6|1965.8|1963.2|1958.4|1964.2|1949.4|1965.4|1985|1972|1973.2|1958|1945.2||1950.4|1957.4|1936|1989.2|1991.2|1972.4|1946.4|1957.6|1934|1934|1949.2|1918.4|1873.6|1877|||1863.6|1893.8|1864.8|1845|1836.5|1826.5|1810|1790|1786|1780|1762|1737.5|1744|1717.5|1716|1691.5|1661|1702|1667.5|1690|1704.5|1721.5|1731.5|1731.5|1714|1686|1706|1703.5|1691.5|1675.5|1719|1678.5|1686|1713|1704|1721|1700|1699.5|1673|1648.5|1695|1682.5|1701.5|1727|1721|1705.5|1690.5|1691.5|1678.5|1676.5|1660|1636.5|1636.5|1617.5|1615.5|1612|1633.5|1620|1613.5|1615.5|1605|1605.5|1580.5|1582|1544.5|1532|1500.5|1467.5|1450|1440|1445|1460.5|1454.5||1432|1457.5|1467.5|1459.5|1470|1460|1481.5|1539.5|1530.5|1518.5|1514|1507.5|1501.5|1500.5|1505.5|1504.5|1526|1487.5|1474.5|1470|1472.5|1474.5|1459|1447|1460|1444|1436.5|1439|1440.5|1442.5|1426|1335.5|1348|1326|1337|1328|1305|1323|1333.5|1301|1305|1341.5|1342|1286.5|1270|1282.5|1306.5|1297.5|1303|1238.5|1250|1196|1263|1228.5|1229.5|1260.5|1282|1282.5|1230|1196|1188|1191.5|1160.5|1177.5|1167|1166|1208|1228|1235|1213|1207.5|1241.5|1283|1297|1304.5
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH|493.45|488.65|485.75|488.9|496.45|499|491.85|487.75|495.75|506|505.3|512.1|514.8|519.9|517|511.1|510.3|507.5|502.9|508.2|514.7|521.7|522.5|527.5|512.7|531.7|531.2|538.6|526.7|516.5|487.05|486.6|495|498.95|489.05|483.1|474.7|474.3|474.1|488.65|502.1|501.1|501.6|490.1|497.15|502.7|496.7|498|505|508|512.6|516.5|516.5|510.1|514.9|508.8|507.1|498.8|496|499.15|500|500.3|500.4|488.45|495.85|511.8|513.9|508.3|504.1|510.7|525.4|532.8|535.1|537.1|539.4|544|543.8|541.6|539.7|539|549|560.9|557.9|555.6|563.1|560.5||572.5|569.2|563.8|579.3|577.9|566.9|565.2|566.7|568.1|565.1|570.6|559|552.5|554.5|||549.8|559|580.7|592.4|596.2|589.8|578.7|571.2|571.7|568.8|568.7|567|560.6|536.6|544.5|537.8|535.5|550.8|545.3|562.4|573|570.1|571|575.9|569.6|552.6|560.8|554|556.3|552.4|576.2|572.2|576.2|582.5|578.6|584.5|534.5|558.6|556.1|556|573.8|566.3|570.3|572.9|584.6|571.1|562.2|556.7|550.5|539.5|540.8|530.9|536.1|532.4|527.7|528.5|543.3|551.8|557.2|551.1|544.2|525.5|516.6|525.8|515.2|505.2|491.5|483.05|478.05|475.5|472.9|475.3|475.8||468.3|472.15|471.55|464.4|484.35|481.15|491.3|517.4|519.2|516.1|519.2|518.1|521.6|541.8|543.3|553.4|563|551.3|545.8|537.9|542|538.1|537.1|541.8|546.5|541.2|537.6|534.5|542.7|533.4|537.4|506.4|510.1|500.6|498.5|481.5|464.6|468.1|472.75|460.95|458.5|468.35|470.25|455.75|450.5|445.75|457.55|458.4|463.35|440.8|445.8|427.55|440.6|438.15|437.9|446|453.75|461.65|459.65|446.7|446.35|450.2|447.2|457.2|472.85|476.7|490|488.65|494.55|487.25|492.25|502.3|514|522.8|521.1
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH|405|401.9|399.25|399.4|398.45|396.3|396.65|393.55|401.7|407.65|404.8|411.8|410.65|409.1|405.8|403.65|404.55|407.7|407.8|408.3|415.3|417|406.9|408.5|401.5|407.15|403.7|399.7|397.2|403.85|405.25|409.75|416.75|415.9|408.4|407.25|400.5|401.6|406.65|420.1|423.25|421.85|419.15|416.9|409.8|403.05|401.4|402.85|400.6|406.75|407.65|411.15|410|406.9|406.7|402|403.35|398.05|395.8|400.45|403.25|404.75|401.7|395.05|396.8|402.05|407.45|403.7|400.4|400.2|412.6|418.1|418|416.1|414.75|414.8|421.1|419.1|417.8|414.6|420.8|424.35|418.5|416.35|425.75|427.45||429.25|425.8|423.35|432.05|435.4|428.3|422.15|421.45|419.8|421.15|418.65|416.65|410.55|411.65|||409.1|418.4|414.05|409.05|405.9|400.3|400.4|396|397.7|394.55|390.75|385.55|384.5|379.5|377.95|372.4|365.8|372.85|368.6|369.4|372.8|372.6|375.85|376.95|378.05|368.05|371.35|374.35|375.3|371.25|384.4|382.1|376.15|380.05|381.55|388.95|385.85|386.55|377.5|364.65|374.75|374.6|374.8|379.7|373.9|364.2|370.3|375.5|374.3|377.4|382.25|375.85|377.4|379|374.35|373.55|379|374.85|373.9|367.25|365.55|362|361.75|356.55|350.5|350.6|341.9|334.85|334.3|332.75|332.3|335.25|334.2||330.6|333.4|331.35|330|333.6|333.15|337.8|350.55|345.75|345|353.25|352.6|354.85|355.6|354.55|356.4|355.75|347.6|346.95|347.2|348.7|347.45|341.45|338.8|344.75|344.35|342.1|342.2|341.4|345.45|340.75|322.55|321.7|319.35|316.55|305|300.7|305.05|316.2|313.85|308.65|313.35|317.85|304.05|312.15|308.55|325.15|325.95|326.85|322.45|323.45|311.35|325.15|321.1|322.5|328|331.55|333.85|328.05|321.4|321.75|320|319.7|325.75|324.4|323.35|328.15|329.8|329.7|327.95|336.85|342.05|341|348.2|343.15
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|90.46|89.68|88.7|89.08|88.94|89.04|88.44|88.22|88.94|90.4|90.3|91.3|91.12|90.42|91.9|91.1|90.84|90.5|91.14|90.56|90.38|88.84|90.3|90|89.06|90|89.54|89.68|89.02|90.26|91.22|90.9|91.5|90.72|89.96|88.86|87.36|86.84|87.58|89.2|89.14|89.78|88.98|88.2|88.32|86.44|86.38|86.44|86.9|88.42|88.84|90.66|90.96|90.86|92.56|91.8|89.78|88.84|88.62|88.24|88.32|88.36|87.8|88.32|87.14|88.1|88.34|86.8|85.28|84.84|86.58|87.3|87.06|86.12|85.18|85.36|86.08|85.9|85|84.44|84.46|84.62|84.48|83.4|85.48|84.78||84.08|82.8|82.64|83.98|83.86|83.34|83.84|83.24|83.04|82.46|81.3|80.6|80.66|79.44|||78.44|78.66|82.7|82.94|83.6|83.48|82.02|81.18|81.1|80|83.4|85.52|85.56|83.6|84.4|83.12|83.38|84.94|83.78|85.46|87.98|88.22|88.4|89.04|88.54|86.94|87.76|86.4|86.52|86.2|88.14|86.7|87.04|88.24|88.06|89.18|87.32|86.44|85.34|84.36|85.12|81.6|82.66|83|82.88|81.9|82.02|81.72|81.78|82.02|82.06|81.18|81.64|81.1|80.3|80.34|82.4|81.68|81.14|80.92|80.74|79.12|79.1|79.86|77.74|76.36|76.84|75.22|74.64|74.8|74.88|75.26|75.68||74.92|74.82|75.6|75.36|76.44|75.58|76.42|79.34|78.32|78.32|78.22|77.92|78.4|78.34|79.32|78.4|78.68|77.38|78.06|78.98|79.58|79.6|78.42|78.14|77.98|77.78|77.08|78.02|79.36|79.64|78.38|74.34|75.04|73|73.4|72.84|69.28|77.1|77.7|76.76|75.98|75.12|76.1|73.94|72.74|70.72|71.74|72.8|72.42|69.02|69.54|66.56|67.98|67.9|68|68.48|70.68|70.22|68.58|65.42|65.32|64.44|64.94|65.66|65.5|65.18|67.02|66.66|67.42|68.16|69.06|70.98|71.98|74.56|74.8
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH|795.2|787.1|779.2|782.5|785.8|785.9|774.8|764.3|780.4|801.5|801|811.4|816.8|813.4|806.5|803.7|810.5|807.3|804|810.6|828.3|838|824.1|816.9|804.5|853.3|847|852|840.4|846.1|851|848.1|871.2|869.8|848.5|837|819.7|814.6|814.4|845.1|853.8|847.7|850.8|848|841.1|833.2|826.9|825|823.9|833.7|843.8|852.2|845.5|838.6|845|834.5|827.9|814.1|804.7|807|809.3|813.5|814.8|800.4|807.6|835|839.4|826.5|812.1|813.5|834|877|874.3|868.4|866.4|872.7|877.1|879.2|873.4|869.1|873.8|877.8|868.4|870.1|870|865.2||861.9|872.1|865.7|884.1|891.6|888.8|880.5|875.5|869.6|869.9|886.6|861.7|832|831.4|||826.7|842.2|840.4|839.9|828.2|821.6|820.5|813.4|813.1|809.7|809.1|802.4|803.3|780.7|784.5|776.7|767.6|782.3|775.5|785|802.6|804.4|815.7|820.8|804.4|780.9|790.9|787.4|787.6|777.3|806.6|793.9|798.5|810.1|804.6|818.1|807.6|804.5|798|790.8|806.9|798.5|800.7|807.4|804.5|795.3|792.2|792.6|786.7|783.7|794.5|787.1|786.1|776.6|775|774.7|787.2|787|782|772.8|768.9|759.5|747.2|746.1|728.8|722.1|710.9|691.3|685.1|676.6|682.2|685.8|682.3||670.1|681.3|682.7|676.1|686.3|684.6|691|718.4|714.7|711.4|715.4|711.6|707.2|708.4|710.1|707.3|717.1|706.5|699.8|690.6|693.2|697.1|695|687.4|690.6|694.2|689.7|693.2|699.6|698.4|698.8|647.7|652.4|647.7|653|637.2|623.6|634.7|646.5|638.1|640.3|651.6|651.1|637.2|623.5|619.9|622.8|625|632.6|614.1|617.2|595.3|611.1|601.8|600.1|616.5|630.3|632.6|611.1|594.7|598|598.7|595.7|604|601|603.2|623.5|621.8|630|627.9|630.1|637.7|645|650.6|649.4
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE|28.65|28.6|28.24|28.46|28.38|28.53|28.39|28.12|28.21|28.21|28.18|28.19|28.17|28.51|28.52|28.51|28.74|28.62|28.7|28.94|29.37|29.7|29.43|28.52|28.43|28.45|28.28|28.29|28.12|27.74|27.15|27.07|27.38|27.07|26.43|25.6|26.2|26|25.96|26.65|26.82|27.02|26.94|26.81|26.78|26.41|25.97|25.94|26.02|26.45|26.67|27.08|27.31|27.22|27.84|27.64|27.41|27.46|27.1|26.91|27.01|27.21|26.88|26.53|26.42|27.35|27.37|27.06|26.85|27.02|27.77|27.77|27.96|27.51|27.21|28.5|29.03|28.67|28.33|29.03|29.11|29.37|28.76|28.66|28.68|28.65||28.13|27.47|27.65|27.64|28.3|28.21|28.11|29.47|29.65|29.47|29.11|29.08|28.74|28.36|||27.83|27.83|28.41|28.02|27.95|27.82|27.35|27.29|27.05|26.7|27.39|27.66|27.61|26.52|26.86|26.86|26.8|27.58|27.59|28.3|29.34|29.67|29.83|29.66|29.46|29.34|29.64|29.73|30.02|29.14|29.72|29.26|29.71|30.07|29.95|30.05|29.07|28.68|29.2|28.89|29.91|29.77|29.82|29.8|30.05|29.26|28.87|28.45|28.45|28.32|28.68|28.62|28.66|28.27|27.95|28.73|29.2|29.16|29.17|28.97|28.89|28.41|28.65|28.88|28.18|27.94|27.66|26.95|26.21|25.98|26.46|26.56|26.66||26.09|25.91|25.75|25.41|25.85|25.8|26.24|26.75|26.66|26.25|26.22|26.18|26.27|26.48|26.54|26.52|26.47|26.34|26.39|26.59|26.52|26.64|26.15|25.98|26.12|25.59|25.86|26.25|26.4|26.62|26.43|25.21|25.8|26.11|25.52|24.94|24.61|25.25|24.91|25.61|25.36|24.9|23.7|24.89|24|23.23|23.04|23.22|23.21|22.82|22.76|22.07|22.04|22.02|21.98|22.13|22.77|22.55|23.52|22.49|22.55|22.3|22.82|23.2|22.86|23.05|23.92|23.86|24.1|24|23.85|23.99|23.75|24.16|24.31
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE|10.33|10.28|10.23|10.2|10.19|10.19|10.2|10.17|10.14|10.19|10.23|10.25|10.22|10.16|10.07|10.05|10.04|10.04|9.98|10.12|10.19|10.28|10.34|10.44|10.28|10.73|10.8|10.71|10.59|10.49|10.32|10.47|10.45|10.44|10.43|10.31|10.32|10.18|10.39|10.51|10.64|10.66|10.69|10.51|10.47|10.29|10.28|10.25|10.21|10.23|10.26|10.22|10.31|10.26|10.24|10.27|10.39|10.52|10.56|10.63|10.61|10.7|10.88|11.1|11.12|11.12|11.32|11.22|11.36|11.51|11.44|11.34|11.08|11.33|11.41|11.45|11.54|11.49|11.5|11.59|11.64|11.62|11.59|11.62|11.59|11.56||11.74|11.63|11.37|11.31|11.39|11.48|11.39|11.44|11.43|11.2|11.23|11.27|11.41|11.39|||11.26|11.06|10.99|10.86|10.85|10.76|10.78|10.82|10.82|10.54|10.79|10.7|10.7|10.51|10.57|10.71|10.66|10.62|10.63|10.7|10.8|10.74|10.76|10.78|10.71|10.67|10.7|10.78|10.82|10.78|10.73|10.75|10.69|10.73|10.5|10.09|9.91|9.76|9.67|9.57|9.53|9.53|9.51|9.54|9.59|9.62|9.62|9.6|9.54|9.48|9.55|9.51|9.52|9.56|9.55|9.49|9.61|9.66|9.58|9.9|9.85|9.77|9.85|9.74|9.89|9.77|9.54|9.4|9.29|9.28|9.27|9.32|9.32||9.3|9.25|9.13|9.1|9.18|9.1|9.25|9.18|9.18|9.23|9.16|9.17|9.31|9.39|9.23|9.6|9.71|9.72|9.78|9.77|9.92|9.87|9.85|9.87|9.79|9.77|9.62|9.62|9.69|9.68|9.57|9.72|9.66|9.73|9.67|9.63|9.63|9.69|9.62|9.54|9.41|9.42|9.38|9.17|9.4|9.37|9.4|9.41|9.32|9.34|9.27|9.15|9.14|9.2|9.21|9.08|9.12|9.26|9.42|9.18|9.24|9.23|9.4|9.48|9.49|9.64|9.7|9.69|9.77|9.92|10.07|10.1|10.07|10.14|10.06
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH|195.1|193.4|191.55|191.8|191.05|190.8|192|191.05|192.05|194.7|194.7|196.6|196.4|197.65|196.25|195.1|194.3|193.65|195.15|196.55|198.85|199.5|201.7|201|198.3|200.9|199.8|199.8|197.25|199.05|198.8|199.45|201.3|200|196.55|196.35|192.8|195.85|196.95|200|201.5|200.6|200|197.5|197.4|195|195.35|195.55|195.1|196.4|198.85|200.3|202.8|201.1|202|199.95|199.85|198.25|198.35|199.5|198.85|198.5|201.7|200.5|199.95|203.5|210.7|209|207.5|208|211.8|212.8|210.7|210.6|209.7|212.2|213.9|213.2|213.2|212|214.6|214.6|213.2|211.2|211.9|208.9||205.6|208|214.6|215.9|214.3|210.5|208.9|208.5|207|208.9|207.7|206.6|206.4|206.8|||206.7|206.8|205.5|207.3|206.4|206.4|203.9|202.7|203.5|205.6|204.2|202.9|201|197.85|198.9|198.5|195.4|196.65|194.65|198.45|198.9|199.35|199.6|200.4|200.8|194.7|196.25|197.35|199.45|198.15|200.4|197.9|197.75|194.55|192.3|192.05|186|187.15|187.2|184.45|187.75|187.7|188.1|191.45|190.85|188.65|188.85|186.55|183.75|181.65|186.95|192.15|193.15|192.45|190.6|190.5|190.55|194.75|194.25|190|187.1|186.85|186.45|185.2|183.3|183.85|184.15|184.2|183.75|183.75|182.9|184.5|185.2||184.1|185.45|183.6|180.65|181.25|180.3|183.05|185.8|183.75|183.75|185.15|185.5|187.1|187.25|187.3|188.25|189.1|185.2|186.95|185.1|186.05|188.05|187|185.85|184.35|184.1|182.2|182.95|184.25|186.6|184.95|178.7|178|178.85|180.6|177|175.25|177|178.8|175.85|172.9|174.95|173.05|173.6|172.35|171|174.65|179.75|181.75|177.9|175.3|170.85|176.45|174.4|173.7|182.65|183.5|185.8|183.5|181.9|184.8|182.1|181.15|183.7|181.85|182.65|182.7|182.8|184.65|185.95|185.55|186.4|186.95|188.9|186.45
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE|72.2|71.8|70.98|71.08|71|70.66|70.56|69.1|70.12|70.56|72.22|72.38|72.66|72.6|72.78|72.64|73.52|72.68|73.28|72.08|72.98|72.9|72.7|72.7|70.96|69.28|68.98|71.18|71.42|71.06|72.28|71.42|72.24|71.62|71|69.92|69.24|68.56|69.96|71.02|71.3|70.46|73.5|73.1|73.52|72.12|70|70.48|71.46|72.34|72.64|73.52|73.46|73.2|73.7|73.1|72.02|71.3|72.3|71.68|69.96|69.82|70.5|69.44|68.96|70.28|70.16|68.98|68.76|69.58|71.4|71.12|71.14|70.54|69.34|68.22|69.06|69.36|69.5|69.36|69.48|70.02|68.76|66.24|72.32|73.06||73.04|73.68|73.46|73.8|75.5|74.72|75.18|76.14|75.26|73.22|72.64|72.18|71.08|70.74|||70.58|70.6|71.8|70.86|71.78|71.96|70.3|69.02|68.96|67.58|71.08|72.34|72|68.58|69.86|70.58|70.78|72.02|71.44|73.94|75.54|76.46|76.62|77.12|76.58|74.98|75.38|75.22|75.3|75.06|75.56|74.7|74.34|75.08|74.44|74.98|74.74|74.42|73.9|73.12|74.54|73.22|72.24|72.58|70.4|69|64.68|64.44|64.1|64.08|63.48|63.32|62.4|61.78|61.14|61.6|62.08|62.06|62.66|62.16|61.3|60.86|60.82|61.68|61.46|61.14|60.44|59.48|59.54|59.28|59.12|59.1|59.8||59.42|59.64|58.98|58.46|59.18|59.16|60|61.36|60.36|60.32|60.16|60.6|61.28|61.52|61.9|62.96|62.28|62.02|62.82|63.1|63.32|63.08|62.88|62.16|61.8|61.8|60.62|61.3|62.4|62.72|62.56|60.6|59.86|58.38|57.52|56.72|56.08|56.84|57.02|55.96|55.26|56.44|56.82|57.88|56.86|56.28|56.34|56.7|56|53.56|53.3|51.86|51.74|51.44|51.42|51.78|52.32|51.84|49.97|47.91|47.34|46.55|47.1|48.52|48.58|48.45|49.35|49.55|50.2|50.04|51.58|51.96|51.8|53.14|51.58
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE|36.86|36.73|36.09|36.19|36.96|37.53|36.63|36.09|36.55|36.93|37.08|37.4|37.73|38.13|37.77|36.98|38.05|38.2|38.02|38.38|39.02|39.59|39.45|38.7|38.56|39.36|38.99|38.43|38.48|38.55|38.23|37.77|38.16|38.41|38.12|37.34|36.87|36.97|37.34|37.45|37.72|38.47|38.4|37.1|35.91|35.55|34.62|34.98|34.93|35.69|35.25|36.51|36.45|35.22|34.35|33.8|33.23|32.7|32.52|32.39|32.65|32.94|31.88|31.27|31.18|32.7|32.77|32.26|31.93|32.49|33.29|33.42|33.56|32.89|32.02|32.45|33.22|33.48|32.84|32.91|32.36|32.48|31.61|31.19|32.26|32.81||32.6|32.62|32.59|32.76|32.93|32.62|33.5|35.27|36.58|36.2|36.75|37.08|36.88|36.74|||36.37|36.41|38.38|37.53|37.26|37.08|36.49|36.27|35.76|34.92|36.09|36.59|35.83|33.91|35.26|35.15|36.05|37.95|38.15|39.27|41.06|41.95|42.01|42.38|42.49|41.44|41.85|41.16|40.63|40.28|40.6|40.22|40.64|41.45|41.88|42.06|42.05|41.44|40.75|40.52|41.01|40.3|39.27|38.53|38.48|37.73|37.19|36.27|36.51|37.74|37.05|36.77|36.95|36.48|35.81|36.12|37.27|37.1|36.62|35.63|37|36.7|35.53|35.23|34.9|34.51|33.2|33.1|31.41|31.15|31.07|31.07|31.31||31.2|31.05|31.54|31.64|32.76|32.45|33.06|33.49|33.3|33.57|33.69|33.71|34.5|34.24|33.94|34.01|34.52|33.99|33.06|32.99|33.62|33.32|32.83|33.14|32.84|32.7|31.97|31.71|32.85|32.63|31.38|28.93|29.05|30.11|30.47|29.75|30.01|31.23|31.43|30|30.7|31.45|31.5|31.29|31.59|31.77|31.82|31.7|31.87|30.86|30.4|29.73|29.7|29.68|31.34|29.6|28.96|28.23|28.75|27.27|27.02|27.08|28.12|27.99|27.34|27.61|29.3|29.8|31.14|30.82|30.43|30.51|29.57|29.61|29.77
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH|147.04|146.1|144.26|145.24|145.9|145.52|143.46|142.06|144.3|145.44|145.68|147.08|146.98|147.84|147.36|145.68|145.96|145.24|143.22|145.24|147.16|150.02|147.56|146.46|143.24|141.28|140.02|140.24|137.46|138.76|136.56|136.24|137.06|137.72|136.02|135.62|133.96|133.66|134.2|138.42|139.92|141.76|141.88|141.04|139.8|138.38|137.18|138.02|138.84|140.48|142.14|141|138.48|137.52|138.2|137.96|137.42|135.82|133.36|135.08|136.4|136.72|136.84|136.48|135.34|136.9|138.54|136.66|136|135.9|139.88|142.82|142.26|142.28|142|139.5|139.02|139.48|137.78|137.96|136.68|137.16|136.14|137.16|139.32|138.76||139.5|139.34|136.98|141.08|142.26|141.88|141.8|141|140.94|137.26|136.64|137.18|136.7|136.54|||135.14|134.64|135.58|133.72|136.54|136.96|135.18|133.84|134.26|132|133.24|133.22|131.86|125.16|127.9|127.26|127.08|128.4|127.8|132.34|133.92|134.26|135.38|135.3|134.1|132.44|133.34|133.2|134.14|133.3|133.96|132.8|133.3|133.76|132.5|132.94|129.9|129.42|130.54|129.5|130.76|129.82|129.02|129.78|130.26|131.08|131.24|130.94|130.98|131.78|130.84|129.94|129.48|129.28|127.54|126.84|128.08|126.62|126.5|125.26|123.56|121.26|120.64|120.76|120.1|118.6|116.6|117.84|117.28|116.28|116.88|117.86|118.24||116.64|117.6|117.14|114.96|115.98|114.56|115.92|117.02|116.26|116.22|115.56|115.98|115.32|115.78|115.5|116.2|115.1|116.76|115.4|115.16|115.92|115.58|115.28|114.1|113.88|112.94|110.74|111.28|109.44|108.74|110.42|111.54|113.06|112.52|112.26|111.3|110.74|110.76|113.04|110.72|109.18|110.4|110.1|107.76|107.64|106.08|105.4|105.26|105.86|103.1|102.24|96.87|96.71|98.32|98.52|98.76|99.13|98.53|95.14|91.61|92.9|91.68|89.41|91.71|91.2|92.3|95.28|95.36|96.3|96.84|97.83|101.2|101.78|103.8|103.6
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE|58.67|58.46|57.66|57.93|58.35|59.17|58.8|58.68|59.7|60.35|60.26|60.56|60.45|60.43|60.88|60.5|60.5|60.67|60.12|59.86|61.13|61|60.11|59.44|57.86|57.99|57.73|58.13|57.81|57.53|57.35|56.9|57.58|57.55|56.47|55.26|53.3|53.2|52.77|54.19|55.28|55.89|55.34|54.78|54.99|53.59|53.54|53.02|52.94|53.92|53.47|55.14|55.37|55.31|56.47|55.43|53.96|55.78|55.81|54.72|54.01|54.29|53.19|51.96|51.65|53.08|53.51|53.3|52.02|52.98|54.72|54.88|54.51|53.57|52.77|52.89|53.53|52.8|52.53|52.36|51.94|52.02|50.9|50.69|51.2|51.21||50.98|49.9|49.45|50.26|50.99|50.57|50.98|51.28|51.41|51.29|50.77|50.5|50.38|50.18|||48.92|49.15|51.66|51.71|51.93|51.91|51.08|50.43|49.93|48.83|51.46|52.61|52.39|49.59|50.94|51.2|51.02|51.94|52.64|54.59|56.14|56.56|56.94|57.62|57.56|56.68|56.84|54.99|55.72|55.03|53.32|52.45|53.05|54.23|52.77|52.73|52.57|52.62|52.5|51.82|51.31|50.33|53.76|53.93|54.5|53.68|52.47|52.03|53.26|52.67|52.43|52.63|52.74|52.95|52.56|52.85|53.44|53.73|52.82|52.62|52.04|51.02|51.57|52.75|51.29|50.05|48.25|46.94|45.9|45.58|45.45|45.69|46.11||45.57|45.41|44.84|44.05|44.48|43.98|45|46.73|46.03|45.98|45.52|45.19|45.58|45.71|45.52|44.53|44.21|43.74|44.13|44.21|44.86|45.01|44.11|43.91|43.74|43.55|43.03|43.2|44.76|45.02|44.51|41.91|41.61|41.66|41.31|40.42|39.72|41.12|41.43|40.9|40.23|40.54|41.41|40.25|39.08|38.47|39.1|39.44|39.85|38.16|38.22|36.66|37.55|37.73|37.24|37.29|38.56|38.56|39.02|36.39|35.9|35.18|36.03|37.06|36.83|36.75|38.52|38.95|39.49|39.7|39.78|40.31|40.38|41.57|41.66
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE|99.43|98.63|98.1|97.73|98.49|98.59|97.72|97.01|96.81|95.89|96.16|97.09|96.44|96.36|95.55|94.09|93.35|92.79|91.61|94.63|96.58|95.07|93.75|96.78|95.44|96.96|97.58|97.89|96.15|95.28|93.19|94|93.68|93.13|92.74|93.43|93.55|93.78|94.94|97.33|97.73|98.24|97.01|96.87|97.77|96.97|97.25|97.18|96.4|97|96.36|94.38|94.78|93.3|93.3|93.72|94.77|94.76|94.71|94.89|94.88|95.07|93.26|93.72|94.22|94.02|98.41|98.12|98.38|100.38|99.72|100.06|99.83|99.31|98.6|99.27|99.46|99.06|98.63|98.23|99.9|99.89|99.22|97.72|96.4|94.15||99.05|100.96|102.1|102.34|101.96|101.62|101.24|100.92|101.08|101.52|101.32|101.24|101|100.02|||101.16|99.02|99.4|99.54|98.92|99.03|99.43|98.04|97.81|95.15|93.67|89.53|89.8|88.93|89.22|89.4|88.71|87.99|87.81|88.88|89.54|89.72|89.2|88.96|88.72|87.42|87.83|88.84|89.45|89.91|89.44|89.36|88.82|88.76|87.44|87.63|87.97|88.05|87.4|88.22|88.89|87.47|85.2|83.9|82.25|86.47|88.42|89.02|88.89|89.07|89.72|89.1|88.89|89.4|90.47|90.46|90.87|91.41|91.05|90.3|89.18|89.92|89.83|89.44|89.54|90.11|91.98|90.47|90.16|89.84|89.51|89.74|90.33||90.3|90.61|89.05|87.82|87.95|87.26|88.77|88.48|87.96|88.36|87.94|88.52|89.86|85.35|85.03|85.24|86.19|85.18|87.82|87.1|86.75|86.23|86.17|86.96|85.91|84.28|83.21|84.24|83.5|82.63|81.93|86.48|86.09|85.66|85.97|87|86.5|86.98|86.36|86.31|83.86|83.05|82.33|81.95|81.65|80.77|80.54|80.93|81.71|81.27|81.3|80.07|80.68|79.99|79.22|78.97|78.9|79.85|79.55|77.1|77.78|77.26|77.38|77.13|77.01|77.21|78.34|79.05|79.55|80.19|80.38|80.25|80.37|81.17|80.81
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|158.32|157.34|154.84|155.78|155.96|155.3|153.5|152.74|154.48|157.38|157.38|158.82|158.64|156.98|160.38|158.12|159.08|158.8|159.44|158.48|160.42|161.14|160.52|156.06|158.5|161.76|161.66|159.1|156.1|157.86|160.32|159.16|161.22|159.2|161.38|159.26|156.02|155.58|156.3|159.52|160.8|163.2|163.4|160.72|161.4|159.16|156.78|156.52|156.82|159.86|160.76|162.04|162.98|162.9|166.1|165.36|163.32|163.26|162.48|162.32|163.32|163.02|163.32|161.24|160.64|162.3|163.28|160.38|157.66|157.04|162.38|164.04|162.26|160.44|157.46|157.58|157.74|156.76|155.28|154.36|153.26|158.32|155.78|155.02|155|155.7||155.36|150.06|151.36|152.8|152.04|150.22|151.68|151.12|150.82|150.64|148.08|146.9|146.98|144.42|||141.38|142.02|148.46|150.34|151.76|150.36|147.2|144.88|143.84|139.92|147.52|148.44|147.76|143.44|145.1|144.76|144.04|148.34|147.06|150.66|153.8|153.88|154.5|155.04|153.58|151.42|152.66|150.74|149.84|149|153.8|151.02|153.04|155.34|152.62|154.44|151.14|151.34|149.18|148.22|151.54|148.44|150.02|150.84|151.04|149.18|148.38|146.1|145.4|146.24|146.38|144.3|145.16|143.68|143.06|142.68|146.6|146.88|147.14|146.4|145.2|143.9|143.32|141.9|138.52|138.2|136.42|132.16|131.72|130.56|131.28|131.82|131.68||130.32|130.4|131.14|129.56|130.64|130.06|131.8|138|136.88|136.32|136.06|135.48|135.88|137.06|139.3|137.34|139.68|138.52|138.48|140.82|141.7|142|139.84|139.48|139.58|139.1|136.84|137.56|139.78|139.64|139.38|132.5|133.76|131.66|130.86|127.82|124.8|129.3|129.36|127.18|125.88|125.78|131.3|127.14|125.64|122.12|123.5|125.46|125.8|120.22|121.16|116.12|118.34|116.6|116.84|118.04|122.1|122.2|117.68|112.46|114.22|112.98|111.14|113.12|112.94|112.4|114.6|112|115.18|117.3|120.72|124.18|124.68|126.58|125.72
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE|26.32|25.95|25.91|25.88|25.81|25.52|25.34|25.02|25.38|25.3|25.42|25.41|25.48|25.55|25.43|24.58|25.33|24.87|24.14|23.77|24.2|24.61|24.71|24.45|24.14|24.52|23.8|23.93|23.93|23.68|23.51|23.69|23.91|23.62|23.47|23.18|22.96|22.9|22.96|23.73|24|23.84|23.79|23.07|22.89|22.69|22.05|22.26|22.53|23.11|23.02|23.22|23.16|22.93|23.15|23.02|23.3|23.01|22.78|22.32|22.27|22.39|21.83|21.48|21.59|21.91|23.45|23.29|23.34|23.61|23.34|23.1|23.04|22.66|21.87|22.04|21.97|21.54|21.49|21.75|21.47|21.58|21.14|20.82|21.34|21.56||21.43|21.51|21.04|21.46|22.1|22|22.16|22.29|22.02|21.79|21.48|21.46|21.55|21.46|||21.09|20.7|21.16|20.83|20.38|20.21|19.69|19.33|19.56|19.33|21.17|21.66|21.39|19.47|20.81|20.88|21.15|23.48|23.61|24.89|26.7|26.82|27.08|27.04|26.48|26.16|26.52|26.44|26.49|26.37|26.62|26.34|27.06|27.54|27.59|26.95|26.27|26.11|26.09|25.89|26.32|26.46|27.45|27.23|27.29|27.21|27.22|26.86|26.36|25.52|25.1|24.66|24.63|24.55|24.32|23.95|24.55|24.31|24.55|24.32|24.2|24.11|24.34|25.05|25.25|24.93|24.7|24.17|23.64|23.41|23.41|23.45|23.56||23.4|23.35|22.84|22.09|22.36|21.98|22.02|22.68|22.54|22.36|22.23|22.25|22.33|22.51|23.07|23.01|23.34|23.86|23.68|23.95|24.18|24.14|23.78|23.64|23.89|23.88|23.58|23.81|24.11|23.8|23.62|23.13|23.1|23.45|23.56|24|23.05|23.14|23.27|22.86|22.73|22.66|23.12|22.82|22.73|22.11|22.25|22.48|22.59|22.11|22.07|21.1|20.76|21.05|20.99|21.05|21.02|20.95|21.02|19.62|20.18|20.07|20.75|21.85|21.89|22.46|22.74|22.86|23.43|23.6|23.79|24.27|23.95|24.07|23.93
03835|1169015|/equities/fiat?cid=1169015|CAC40|16.924|16.782|16.476|16.512|16.602|16.702|16.306|16.154|16.41|16.498|16.532|16.702|16.794|17.432|17.392|17.368|17.632|17.762|17.758|17.79|17.93|18.598|18.06|17.314|16.778|16.732|16.452|16.462|16.45|16.51|16.506|16.542|16.658|16.69|16.456|16.17|16.114|15.804|15.82|16.06|16.108|16.17|16.028|15.54|15.348|15.058|14.896|15.012|14.75|15.374|15.336|15.68|15.68|15.48|15.59|15.368|15.152|15.038|14.852|14.618|14.552|14.648|14.486|14.242|14.142|14.7|14.66|14.388|14.412|14.576|15.162|15.234|15.206|14.884|14.56|14.556|14.834|14.94|14.766|14.882|14.778|14.706|14.378|14.172|14.324|14.696||14.53|14.572|14.494|14.646|14.704|15.71|15.898|16.846|16.92|16.982|16.978|16.766|16.724|16.526|||16.046|16.072|16.414|16.646|16.492|16.468|16.156|16.22|16.02|15.682|15.916|16.13|16|15.234|15.57|15.454|15.636|15.984|16.04|16.532|17.072|17.44|17.45|17.51|17.31|16.858|16.616|16.446|16.442|16.368|16.454|15.896|15.778|16.02|15.74|15.758|15.542|15.502|15.35|15.37|15.154|14.996|15.048|14.91|14.9|14.56|14.386|13.85|13.924|14.056|13.922|13.804|13.886|13.896|13.78|13.904|14.25|14.102|14.12|14.102|14.56|14.534|14.502|14.468|14.028|14.068|13.79|13.618|13.362|13.27|13.052|13.068|13.13||13.062|13.062|13.282|13.172|13.378|13.332|13.456|13.778|13.62|13.62|13.568|14.078|14.406|14.408|14.476|14.462|14.842|14.7|14.388|14.47|14.504|14.506|14.45|14.392|14.36|14.194|14.008|14.154|14.394|14.252|14.124|13.6|13.558|13.54|13.44|13.196|13.092|13.694|13.7|13.438|13.326|13.426|13.4|13.25|13.106|12.838|12.854|12.968|12.934|12.46|12.416|11.986|11.952|11.868|12.1|12.24|12.482|12.388|12.69|11.97|12.054|12.056|12.47|12.744|12.398|12.354|12.978|12.954|13.13|13.238|13.294|13.558|13.356|13.538|13.478
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH|43.27|42.86|41.95|42.45|42.2|43.01|42.16|41.76|42.14|43.04|43.03|42.99|43.15|44.34|44.04|44.22|44.95|45.19|45.41|47.56|48.23|47.74|47.89|44.41|46.03|45.63|45.38|45.41|45.66|46.66|46.56|46.07|47.05|46.6|45.11|44.07|43.38|42.75|42.88|44.9|45.38|45.64|44.57|43.98|43.6|42.92|42.33|42.45|42.7|43.42|44.34|44.87|45.09|44.88|45.65|45.33|43.98|43.34|42.4|41.67|40.8|41.23|41.47|40.51|39.69|40.21|40.19|39.34|38.79|39.05|41.39|41.42|41.08|40.22|39.05|38.93|38.55|38.3|38.19|38.25|38.32|38.45|37.69|37.26|38.47|39.09||38.09|37.7|41.22|41.55|42.33|42.75|43.08|44.78|45.77|45.48|46.01|45.66|45.51|46.16|||45.65|45.67|47.57|48.26|48.15|47.75|45.96|44.39|45.67|45.21|45.88|45.8|45.6|43.85|44.94|43.65|43.91|44.2|43.78|45.19|46.07|44.82|44.83|45.28|44.56|41.81|45.48|45.18|44.92|44.51|44.98|44.17|44.52|45.23|45.51|46.03|45.55|45.07|44.77|44.63|45.2|45.18|44.88|44.23|44.73|45.08|43.04|42.33|42.94|42.16|41.4|38.7|38.77|38.04|37.49|38.03|38.66|38.12|37.44|37.18|37|36.12|36.69|35.59|34.45|33.87|33.48|33.45|33.16|32.85|32.76|32.77|33.03||33.31|33.82|34.49|34|34.52|34.62|35.22|37.16|36.73|36.28|36.4|35.74|35.45|36.05|36.3|36.11|36.44|35.77|35.63|36.34|37.02|37.16|36.38|36.3|36.67|36.64|35.69|36.59|36.95|36.02|35.64|32.81|33.05|32.1|31.28|31.05|30.36|31.39|31.7|31.55|30.36|31.98|33.92|33.75|33.55|32.6|32.29|32.05|32.8|31.77|31.89|30.09|31.63|31.79|32.83|33.65|34.75|33.7|33.26|31.33|31.23|31.78|32.31|34.44|33.73|33.67|34.66|35.19|35.2|34.8|34.98|35.53|35.4|35.69|36.6
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH|123.7|119.8|117.6|118.3|115.65|114.8|114.8|113.75|114.45|115.75|117.45|117.7|119.95|123.3|124.3|124.4|124.65|125.95|126.8|125.15|125|131.25|129|131|154.85|154.95|154|153.3|152.75|156.2|153.8|152.8|154.3|154.4|147.6|143.5|143.45|144.35|146.1|151.3|153.35|153.15|153.1|151.5|148.15|147.3|150.15|150.95|151.15|155.25|157.75|158.55|160|157.75|156.6|152.8|146.55|139.9|139.95|139.4|137.3|138.55|140.9|139.65|137.85|143.05|145.4|141.9|147.15|154.8|158.2|156.6|157.3|155.55|154.35|155.15|158.3|155|153.2|154.95|153.55|155.75|158.1|162.75|174.9|182.1||178.05|174.9|167.45|203.1|205.1|204.1|207.6|210.2|212.7|212.5|212.1|213.8|214|215.1|||214.8|215.7|221.2|219.9|219.8|220.7|215.6|211.8|212.3|206.8|203.3|218.9|221.3|216.8|221.8|217.8|218.4|220.2|221.4|226.3|232.1|231.3|247.9|250.4|245|240|243.9|245.4|248.2|249.8|254.5|252.9|253.8|253.8|250.8|260.7|258.7|257.2|265|264.5|267.8|269.8|266.6|264.9|262.6|262.9|256.7|250.7|250.4|250.9|250.1|245.6|250|249.4|249.8|249.7|252|247.1|245.3|240|234.1|233|233.7|235.2|227.1|231.3|228.9|223.2|222.7|220.9|218.5|219.3|220.8||218.4|218.6|215.2|211.7|212.3|211|217.9|221.5|218.8|221|220.4|219.6|217.6|217.3|220.1|222.9|214.6|212.4|212.1|212.1|208.4|209.8|205|211.6|218.6|216.6|215.7|215.1|210.1|190.2|163.15|164.85|260.1|254.6|258.1|257.1|259.4|265.8|264.8|270|270.2|270.2|271.1|265.4|264.1|257.1|260.7|262.8|263.7|254.2|254.5|245.6|250.6|249.3|252.5|255.4|265.4|266.1|261.7|251.3|249.8|249.1|251.6|256.7|255.5|253|262|265.6|268.5|279.7|282.1|286.5|287.1|290.2|291.9
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH|133.6|132.8|131.7|132.35|131.05|130.9|129.25|128.35|128.8|130.9|131.9|133.3|135.4|135.65|137.8|135.8|134.6|133.7|132.05|134.95|135.35|133.75|133.15|131.95|130.45|128.8|130.8|133|137.7|138.15|137.45|137.05|137.45|136.65|133.9|132.2|129.85|129.4|131.4|134.45|134.5|136.4|135.35|133.4|132.25|129.15|129.4|133.25|133.05|134.8|133.6|133.8|132|131.1|131.8|131.65|131.25|129.5|126.55|128.1|130.85|131.75|131.75|130.85|130.3|131.75|133.75|132.1|132.65|131.3|133.85|139.45|139.05|139.9|139.15|138.3|138.15|136.2|135.05|137.35|136.35|136.2|131.1|136.75|138.3|137.8||137.6|137.15|136.85|139.75|140.2|141.75|141.05|140.9|140.7|140.75|139.8|140.2|139.55|139.1|||137.3|135.8|135.9|135.4|136.35|135.95|136|135.45|135.75|134.2|134.75|133.15|132|127.85|127.5|126.45|127.35|127.6|126.5|130.3|127.75|126.6|131.6|131.3|132.4|132.7|132.35|131.7|133.15|131.95|129.45|130.65|129.05|129|128.15|127.15|126.6|124.75|122.3|119.85|118.8|117.25|116.7|118.05|117.3|117.85|120.5|119.45|120.9|120.9|121.65|120.75|120.9|120.55|117.85|116|115.95|115.8|112.4|112.6|113.05|112.5|113.1|113.15|113.7|113.5|113.85|115.8|118.35|118.15|117.35|118.4|118.95||117.2|120.45|118.2|117.3|119.05|117.2|118.5|117.5|116.3|119.4|119.55|120.3|119.85|121.3|120.35|121.2|117.9|121.2|120.6|121.25|121.25|120.3|120.65|118.95|116.6|115.15|116.15|117.75|112.35|111.3|112.25|122.1|124.45|123.35|121.7|125|127.15|127.35|126.95|127.6|124|124.8|122.15|118.6|117.25|116.45|115.6|114.4|112.05|109.85|109.7|109|110.15|111.8|112.55|112|113.25|112.95|112.75|110.95|110.55|110.8|108.15|108.9|109|109.1|115.85|114.05|111.9|112.7|113.05|114.8|115.7|118.25|116.35
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE|57.81|57.42|57.29|56.85|56.46|57.37|57.35|56.19|55.99|55.82|55.94|56.31|56.54|57.53|55.7|53.87|54.98|54.2|52.82|53.06|54.58|54.33|53.87|53.5|53.39|54.12|53.71|53.57|52.42|51.28|50.55|50.91|51.14|52.56|52.13|51.15|51|50.57|50.58|52.64|53.51|52.86|52.46|51.91|51.28|51.57|51.3|51.92|52.41|52.71|52.93|53.64|53.69|53.42|53.71|53.72|53.81|54.46|54.85|53.81|53.67|54.7|54.05|52.86|52.26|53.82|55.66|54.75|54.97|56.22|55.68|55.56|55.9|55.57|54.72|55.04|55.37|54.73|54.39|55.27|55.17|55.98|54.97|54.17|54.28|55||55.9|56.76|57.65|57.34|57.1|57.22|57.37|57.61|58.06|58.73|57.96|58.13|58.26|57.82|||57.32|56.72|56.73|56.37|53.91|53.57|53.24|52.87|51.35|50.85|53.4|54.19|54.63|51.79|52.63|51.92|52.91|54.27|54.75|57.1|58.04|58.79|58.89|59.04|57.73|58.07|57.96|58.54|58.6|58.19|58.27|57.93|58.12|58.7|58.32|59.63|59.62|59.44|58.92|57.4|56.68|55.65|56.37|55.51|55.12|54.82|55.97|56.64|57.43|58.3|58.07|57.65|58.53|58.49|58.59|57.97|59|58.12|59.38|59.56|59.04|58.6|57.82|57.9|58.1|57.33|57.38|58.69|58.48|58.65|58.7|59.04|59.63||58.68|58.83|57.23|56.14|56.17|55.43|56.4|57.24|56.8|55.83|55.56|56.79|56.43|56.9|58.52|58.06|59.26|59.08|57.98|56.88|57.82|57.65|57.33|56.88|55.51|56.94|57.28|57.85|56.38|56.84|56.11|56.01|56.32|57.1|57.02|57.21|55.64|56.11|55.87|53.72|54.04|53.14|52.41|53.1|52.08|52.14|52.96|52.14|52.12|52.41|51.62|49.76|49.3|49.9|51.2|51.58|50.83|50.44|50.26|47.6|47.7|46.36|46.31|47.01|46.11|46.2|48.33|48.63|48.75|48.34|49.48|49.87|49.59|49.6|50.05
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE|28.28|28.24|27.79|27.84|27.97|27.74|27.47|27.31|27.46|27.53|27.63|27.93|27.94|27.87|27.52|27.27|27.29|27.46|27.56|28.65|29.17|29.5|29.65|29.73|29.37|29.45|29.47|29.51|29.24|29.15|28.85|28.92|29.38|29.18|28.7|28.51|28.33|28.14|28.26|28.68|29.1|29.05|28.72|28.51|28.53|28.16|27.97|28.1|28.24|28.44|28.48|28.59|28.84|28.68|28.86|28.79|28.95|28.43|28.44|28.18|28|27.94|27.63|27.5|27.16|27.07|27.04|26.71|26.74|26.78|27.75|27.99|27.72|27.67|27.58|27.77|27.74|27.68|27.75|27.54|26.98|28.08|27.88|27.54|28.44|28.36||28.25|28.54|28.44|28.5|29.21|29.19|28.85|28.97|29.08|28.8|28.96|28.92|29.12|28.9|||28.46|28.15|28.34|28.16|28.23|27.86|26.97|26.6|26.38|25.83|26.53|26.93|26.8|25.76|26.16|26.42|26.29|26.75|26.56|27.28|27.76|27.69|27.94|28.25|28|27.08|27.82|28.27|28.38|28.27|28.24|27.92|28.28|28.53|28.29|28.4|28.02|28.04|27.67|27.34|28.03|27.97|27.47|27.43|27.65|27.42|27.05|27.14|27.39|27.56|27.54|27.05|26.88|26.71|26.55|26.48|27.02|26.9|26.77|26.58|26.95|26.34|26.34|26.44|25.89|25.76|24.88|24.56|24.33|24|23.78|23.93|23.95||23.84|23.78|23.82|23.48|24.17|23.95|24.26|24.94|24.57|24.69|24.65|24.41|24.6|24.62|24.76|24.62|24.58|24.24|24.24|24.62|24.94|24.99|24.68|24.8|24.62|24.48|23.99|24.21|24.15|23.59|23.49|23.57|23.54|23.45|23.07|22.55|22.17|22.65|22.69|22.54|22.19|22.16|22.38|22.38|21.69|20.92|21.06|21.12|20.73|20.25|20.16|18.94|19.02|19.39|19.66|19.84|20.3|20.44|20.37|19.41|19.3|18.82|18.89|19.34|20.01|20.61|21.16|20.5|20.87|20.98|21.36|22.06|22.36|23.06|22.74
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE|103.02|102.86|101.2|101.5|101.34|101.2|100.52|98.49|101.52|102.14|102.36|102.86|103.02|103.46|102.2|101.96|101.26|100.68|100.6|102.26|104.12|106.04|106.24|107.14|105.72|106.7|107.34|107.64|106.94|106.46|105.28|105.04|105.74|105.06|103.82|102.6|101.64|101.02|101.5|104.3|105.8|105.94|105.58|105.08|104.58|103.34|102.88|103.44|104.68|105.48|106.28|105.66|108.24|107.72|106.8|105.88|106.84|106.32|106.74|106.8|106.32|106.42|106.64|106.3|105.88|107.18|108.38|106.56|106.96|107.88|109.62|110.1|110.04|109.6|109.1|108.48|108.82|108.8|108.08|109.06|109|108.74|108.48|108.12|109.48|108.74||111.4|110.68|109.72|107.08|110.3|109.24|109.86|109.52|108.28|107.84|108.16|108.78|108.3|107.78|||105.74|104.86|103.98|104.1|105.18|105.28|102.82|101.88|101.42|99.93|103.22|106.36|105.8|100.96|102.12|102.12|99.7|105.06|104.6|107.26|107.96|107.9|108.1|108.8|107.64|106.26|107.12|107.04|106.52|105.28|106.8|107.68|107.7|108.86|107.8|108.1|107.6|107.5|105.12|104.54|105.56|103.96|103.26|103.54|103.64|104.06|103.66|103.4|103.52|103.82|102.98|103.52|103.06|102.42|102.38|101.88|102.98|100.84|100.62|100.92|99.7|99.02|99.01|98.5|97.2|96.77|95.39|94.11|93.4|93.24|92.85|93.43|93.95||93.62|93.44|93|91.88|92.37|91.89|93.76|94.35|95.86|97.17|97.26|97.29|97.25|97.35|97.35|97.68|96.78|96.07|95.87|96.03|96.27|96.27|96.02|95.93|95.26|94.44|94.07|95.12|94.29|94.9|94.99|94.32|93.79|93.08|93.03|93.43|93.01|93.79|93.53|92.23|91.36|91.43|91.08|88.7|86.53|84.69|86.04|86.41|86.03|84.26|84.19|82.22|82.2|82.35|80.92|80.84|81.47|83.18|83.98|81.54|82.39|81.94|82.31|83.87|81.42|83.92|87.37|89.5|90.3|89.91|91.7|94|94.37|95.01|94.4
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE|8.26|8.19|8.14|8.18|8.18|8.1|8.02|7.99|8.02|8.03|7.99|8.03|8.09|8.18|8.17|8.1|8.2|8.17|8.03|8.05|8.05|8.11|8.11|8.4|8.33|8.34|8.34|8.36|8.32|8.36|8.31|8.38|8.49|8.53|8.41|8.36|8.36|8.39|8.4|8.55|8.54|8.43|8.41|8.38|8.33|8.22|8.17|8.23|8.23|8.23|8.25|8.27|8.23|8.17|8.11|8.09|8|8.12|8.29|8.26|8.22|8.26|8.34|8.31|8.24|8.45|8.45|8.41|8.51|8.77|8.52|9.32|9.46|9.49|9.45|9.5|9.72|9.69|9.68|9.72|9.75|9.73|9.76|9.51|9.66|9.78||9.75|9.66|9.58|9.45|9.7|9.9|9.85|9.83|9.46|9.41|9.42|9.28|9.32|9.32|||9.18|9.19|9.29|9.27|9.28|9.23|9.13|9.09|9.14|9.05|9.09|9.14|9.04|8.75|8.73|8.88|8.84|9.38|9.25|9.41|9.55|9.75|9.8|9.84|9.71|9.72|9.74|9.68|9.71|9.68|9.75|9.68|9.74|9.77|9.73|9.76|9.68|9.74|9.74|9.7|9.91|9.84|9.78|9.82|9.78|9.89|9.84|9.82|9.85|9.8|9.58|9.43|9.55|9.57|9.5|9.45|9.58|9.54|9.54|9.52|9.56|9.43|9.35|9.38|9.33|9.35|9.31|9.08|8.94|8.91|8.83|8.87|8.84||8.82|8.93|8.76|8.63|8.63|8.58|8.71|8.86|8.87|8.87|8.9|8.86|8.86|8.79|8.86|8.82|8.6|8.48|8.54|8.59|8.66|8.61|8.48|8.3|8.43|8.42|8.34|8.55|8.62|8.62|8.56|8.24|8.26|8.41|8.32|8.28|8.21|8.28|8.33|8.19|8.13|8.24|8.16|8.06|7.81|7.75|8.05|8.08|8.01|7.89|7.83|7.63|7.59|7.64|7.81|7.88|8.1|8.11|8.09|7.84|7.8|7.76|7.97|8.16|8.1|8.26|8.25|8.35|8.44|8.44|8.44|8.49|8.49|8.79|8.69
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE|47.92|46.97|47.01|47.43|46.92|46.54|46.56|46.74|47.91|48.72|48.61|49.58|49.95|50.64|50.26|49.92|49.68|49.29|49.46|50.22|49.9|50.44|49.4|50.84|50.8|51.52|52.56|52.44|52.36|52.66|51.9|52.14|52.54|52.5|51.24|49.06|48.5|47.55|47.18|48.92|48.12|47.77|47.63|46.81|45.96|45.63|44.46|45.6|45.57|45.62|45.74|46.86|46|46.06|46.36|45.7|47.1|46.67|45.46|43.96|43.59|44.21|42.72|42.06|42.51|43.22|43.11|42.45|43.35|43.6|43.84|43.47|43.74|43.76|43.22|44.26|44.09|44.25|45|45.29|44.51|45|44.59|43.16|45.94|46.89||46.6|47.68|48.1|46.88|48.34|48.09|48.83|48.76|49.86|49.96|49.4|49.2|49.32|48.87|||48.5|48.06|49.65|49.02|48.42|47.52|45.03|45.02|46.07|45.15|47.04|49.48|53.18|50.22|50.8|51.08|51.34|54.18|52.38|54.6|56.75|58.14|58.5|58.27|57.35|56.63|57.53|58.87|58.67|58.19|58.09|56.73|57.82|59.1|59|58.89|60.06|60.24|59.21|59.45|61.09|61.15|60.63|60.71|61.92|59.39|57.98|58.4|58.39|58.93|58.38|57.62|58.32|56.81|55.46|55.32|56.89|56.39|56.53|56.43|54.52|52.89|52.71|52.7|51.78|51.68|51.02|50.27|49.06|48.58|48.73|48.69|48.38||47.99|48.41|48.01|47.19|49.18|48.53|51.86|52.06|50.9|50.21|51.21|50.04|50.51|50.87|50.97|50.03|50.96|50.31|51.61|51.84|52.38|51.71|51|51.16|51.16|49.41|51.64|52.65|53.53|54.35|52.21|47.73|47.68|48.15|48.16|46.63|45.42|47.99|47.99|46.93|46.4|45.84|45.98|43.78|43.56|42.88|43.26|43.74|43.93|42.52|41.87|40.55|40.22|40.95|41.45|41.91|41.87|41.35|43.48|41.38|40.4|39.71|39.67|42.23|43.4|44.24|44.98|47.49|48.37|49.74|50.33|50.53|49.98|51.38|52.43
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH|29.79|29.75|29.65|29.93|30.05|29.83|29.9|29.86|30.08|31.41|31.71|32.05|32.28|32.96|32.8|32.54|33.47|33.35|32.78|33.55|34.84|35.49|35.41|34.8|34.49|34.19|34|33.65|33.98|33.98|33.58|33.7|34.2|34.13|33.94|33.69|33.57|33.64|33.59|34.4|34.62|34.02|33.38|33.2|33.03|32.21|31.34|31.77|32.18|33.15|33.35|33.84|34.48|34.87|35.62|35.51|35.65|35.74|36.48|36.74|36.39|36.29|35.7|36.17|36.07|36.85|37.58|38.53|38.88|38.99|40.61|40.23|40.37|40.35|39.56|39.47|39.46|39.45|39.25|39.38|39.71|39.29|38.52|38.11|38.54|38.69||38.48|38.01|37.94|37.8|38.3|38.12|38.23|39.56|38.56|38.76|37.37|35.98|36.83|37.62|||37.62|37.36|37.96|37.97|38.21|37.84|37.27|37.01|37.6|36.8|38.47|39.18|38.16|36.64|37.68|37.17|37.03|38.03|37.94|38.95|39.87|39.89|40.14|40.05|39.36|38.34|39.04|38.99|37.9|37.5|38.82|38.06|39.32|40.88|40.8|41.28|40.35|39.04|39.69|40.05|42.37|41.88|42.78|42.91|42.36|42.58|41.55|41.19|40.9|39.98|40.42|39.59|39.62|39.18|39.62|39.53|40.84|41.1|40.93|41.19|40.14|39.79|38.9|38.48|37.84|38.2|37.51|36.97|36.66|36.26|36.24|36.5|36.65||36.51|36.72|36.59|36.13|37.13|36.9|37.91|40.56|40.62|40.84|40.41|41.67|41.87|42.34|43.07|43.9|45.21|44.61|44.81|45.86|45.58|44.93|43.92|43.2|43.32|43.18|42.57|43.57|44.74|45.91|46.9|43.22|43.28|43.84|43.07|42.33|42.53|43.39|43.78|43.99|43.37|43.51|43.3|43.32|44.57|44.46|43.48|43.43|44.73|43.14|42.25|40.96|42.12|42.22|42.72|41.7|42.14|41.8|40.85|39.23|39.37|38.87|40.92|42.42|41.08|41.22|43.03|42.74|42.64|41.99|42.58|44.64|44.76|45.02|46.36
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1933||1915|1922|1911.5|1878.5|1882.5|1858.5|1884.5|1906|1888|1888.5|1899.324|1932|1924.5|1904|1891.7469|1874.5|1863.5|1884|1937.5|1973|1976|1978.252|1961.5|1949|1943|1936.504|1927|1949|1913|1911.5|1906.5|1900.5|1876.5|1868.5|1853.5|1843.5|1849|1870|1895.5|1912.5|1914.5|1855|1843.5|1840.5|1837.5|1854.5|1895|1953|1957|1954.5|1983.5|1995.5|2009|1998.5|1990|1980|1979.5|1966.5|1954|1944.5|1947.5|1919.5|1930.5|1933.5||1906|1886.25|1867.155|1925|1924|1905.5|1892|1860|1878|1837|1793.949|1709.5|1741.5|1764||1756.5|1749.5|1762|1757||1727.5|1704.752|1705.25|1705|1698.0031|1689.5|1686.911|1687.5|1685|1683.5|1715|1707.375|1692.5|1676.501|||1658.5|1648.5|1665|1659.5|1667.5|1659|1630|1603.5|1560|1527.5|1568|1549.3199|1531.9969|1440.498|1465|1494.5|1471.8|1493|1503|1567|1612.5|1623|1635|1623.5|1632.5|1630.5|1625.5|1627|1630.5|1613|1614.5|1596.5|1616.5|1638.9611|1622|1639|1637.5|1637.5|1629.5|1615|1633.5|1626|1619.5|1625.5|1626.5|1617.5|1574.5|1559.45|1570.5|1581.5|1489|1449|1468.5|1456.5|1421|1409|1430.5|1431.5|1437|1396.5|1400.5|1402.85|1379|1371|1348.5|1336|1343.5|1332.5||1331.5|1321.5|1313|||1314.5|1316|1295|1271|1276.5|1276.5|1328|1338.5|1326|1330|1320.5|1314.5|1305.5|1298.5|1306.5|1308|1311|1327|1340.5|1338|1347|1351|1323.5|1307.5|1299.5|1282.5|1259.5|1257.5|1282|1255.5|1297.5|1237|1240.5|1222.751|1215|1195.5|1165.5|1187.375|1178.5|1148|1147.252|1158|1138|1116.5|1084.252|1073|1083|1094|1104|1067|1074|1044.5|1056.5|1067|1100.7|1105|1122|1117|1099|1069.5|1076.5|1063|1098|1117|1080|1074.5|1104|1089.875|1099||1112.002|1126|1127|1163|1167.5
03846|6635|/equities/3i-infrsttr|FTSE350|299||293.75|291|289|292.5|297.5|296.314|295|299|295.6155|300|298.5|304.5|305.26|307|308.5|309|308|309.3958|312.5|308.563|309.0341|309.875|309.9489|313|312.5|311.5|313|306.45|305|304.775|309|310|306.5|308.5|312.5|308.5|309.424|311|311.56|311.5|308|300.5|288.2382|277.8118|276.7373|285|287|291.8028|294.5|298|302|309.5|319|318.665|317|317|316.5|316.5|315|315.2498|318|316|312.938|312.5||311.5|311.5|312.2|316.5|322.5|324.5|325|325.3209|324.5|325|325.5|326|322.9|323.5||323|322.5|318|317.5||317.5|315.5|316.5|317|315.75|314.5|314|315.5|314|318|319|322.5|320.5|319.875|||315.06|313.5|312.5|312|313|310|307|305.5|310.5|310.5|310.33|310.8509|311|307|307.8|304|300.5|307.5|305|299.5|301.5951|305.0259|307.3901|309.212|309.5|307.5|306|312.5|316.5|316.5|316|316.5|321|318|319|322.5|327.8201|328|330|330|329|329|329|330.5|337.5|334.608|331.5|331.1538|330.5|335.25|335|334|334|335|335.2871|333|337|338.1501|339.9|333.7005|327.5751|328|326|326|330.5|331.5|332.5|331.62||330.1001|327|324.3236|||321.5|322|319.5|320|323|323|326.25|325.5|323.85|318.8301|319.5|323.5|324.5|327|327|324.55|325|323|323|321.5|322|321|328|329|329.2606|328|328.5|325.5|335.2517|331|338|329|324|322|318|316.5|318.5|319.5|314|309|308|309.5|308|300|299.7515|298.3028|296|294.5|301.939|298|299|294.5|284|291.833|303|311.5|314.5|313|314|301.5|287.3925|285|281.5|296.5|308|324.5|332|332.5|332||329.459|330|329.5|330.8|335
03847|28357|/equities/4imprint-group-plc|FTSE350|4935||4872.5|4865|4890|4820|4785|4735|4865|5010|5050|5030|4865|4915|5030|5060|5188.001|5160|5110|5030|4325|4376.9399|4350|4427.1699|4415|4410|4480|4525|4555|4550|4463.2998|4490|4555|4455|4320|4375|4350|4345|4480|4646.0552|4675|4675|4730|4600|4597.25|4765|4910|4805|4935|5010|4980|4915|4880|4955|4900|4910|4920|4970|4920|4940|4930|4825|4725|4545|4425|4450||4390|4380|4255|4845|4685|4650|4540|4444.2349|4410|4435|4207.4502|4145|4190|4235||4038.55|4275|4233.7271|4344.5581||4296.6348|4344.8032|4247.2622|4229.1992|4258.1001|4236.9248|4161.7632|4174.3638|4248.4658|4417.0562|4423.5591|4354.437|4344.8032|4383.3379|||4258.1001|4455.5908|4595.2798|4588.0542|4648.2651|4542.9932|4648.2651|4681.9829|4773.5029|4696.4341|4706.0669|4571.1948|4381.604|4372.438|4498.9429|4364.0708|4277.3672|4118.4111|4132.8618|4219.5649|4320.7192|4344.8032|4426.6899|4445.957|4455.5908|4315.9019|4314.2241|4200.2979|4195.481|4171.396|4181.0298|4238.832|4296.6348|4364.0708|4234.0161|4229.1992|4325.5361|4388.1548|4378.521|4349.6201|4383.3379|4388.1548|4306.2681|4402.605|4412.2388|4412.2388|4344.8032|4320.7192|4243.6489|4378.521|4368.8872|4445.957|4426.6899|4214.748|4412.2388|4306.2681|3949.821|4282.1841|4349.2349|4262.917|4132.8618|4142.4951|4132.8618|4171.396|3967.74|4094.3269|4041.3411|4079.876||4113.3892|4036.5239|4108.7769|||4079.876|4166.5801|3940.187|4031.708|4070.2419|4022.074|3913.6951|4055.792|3983.5391|4094.3269|4089.51|3833.2529|3914.176|3969.0891|4084.6931|3997.99|4010.321|3916.103|3800.499|3800.499|3795.6819|3828.8511|3737.8789|3752.3301|3668.54|3641.542|3814.2361|3814.949|3834.217|3704.1609|3752.3301|3612.6411|3636.7261|3641.542|3598.1909|3569.29|3314.384|3410.333|3357.3479|3270.645|3310.865|3328.447|3275.4609|3164.6741|3159.8569|3188.7581|3289.9121|3289.9121|3299.5459|3024.022|3159.8569|3140.5891|3159.8569|3212.842|3275.4609|3179.124|3424.7839|3381.4319|3323.6299|3179.124|3173.9509|3169.491|3227.293|3352.531|3243.9109|3371.7991|3487.4031|3492.22|3463.3191||3444.051|3333.2639|3357.3479|3429.9861|3558.6919
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP|123.5||121.9|124.5|120.7|116.1|113.5461|112.1|110.1|105.6|100.1|108.8108|109.8|109.1|106.3|109.7644|108.5|106.28|105|106.1|104|106.3|104.5|104|99.2|106.64|98|98|98.8071|101.4007|90.8|78|75.6|100.1|98.7|95.5|93.5|92.5|94.15|102.2202|97|96.1|92.15|94.05|96.63|99.1|104|106.7|105.3|110.5696|114.8|117.4|121.18|115.9|109.5|104.5|99.5|99|94.1|81|69|69.55|70.8109|68.7|67.55|67.25||71.2|70.4|72.125|75.8|76.1206|77|77.9875|78.65|80.25|80.55|80.95|79.75|77.5542|77.4||76.598|77.3|78|77.75||77.3242|77.4243|75.1|73.35|74.2|72.75|75.45|74.374|74.2|74.2|62.95|58.4|56.911|53.5|||51.1|50.5|51.65|52.2|51.3|52.05|52.2671|52.55|54.4312|54.6302|59.05|59.65|57.35|56.625|58.85|61.3|61.7|64.9|64.75|67.2|67.4038|68.25|69.9377|68.2|69.05|68.95|67.85|66.4|67.25|68.9|70.4601|69.75|70.4|68.05|68.6|69.54|67.1797|67|65.25|67.1|70|70|70.65|71.5|72.25|70.55|69.65|67.55|72.65|103.1259|101.3574|98.6|96.75|91.7326|90|90.6|93.6|91.3|90|87.2|92.3007|93.2|92.95|92.15|89.7|90.55|88.05|84.6||84.8|84.25|84.85|||83|82.75|81.95|82.05|84.3|86.25|85.862|89|90|90.6|94.39|94.05|94.3449|97.25|100.5|102|101.705|99.95|97.15|98.9|98.85|98|93.35|95.7445|94.5|94|92.95|95.25|100.1|102.6|100.1369|95.2|98.8|97.45|95.6|97.05|92.55|93.9|94.65|91.15|91|90.1914|86|85.8|87.1|87.8237|88.5|88.8644|84.75|85.85|85.2|84.6|86|88.25|92.75|95.25|96.95|94.5|93.1|92.2|90.6|91.45|100.7|106.4|109.8189|115.9|118.3984|118.2|117.7||115.5|115.2764|114.2|121.9|123.882
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP|478.8||480|482.5|473|472.5|471.5|480|479.61|481|483|481|480.5|481.5|486.5|484|485.5|486|486.5|478|476.3025|470.5|483|485|486.4218|479.4|473|477.5|483|469.5|465.0271|456.12|459.5|460.5094|454|453|452|453.5|459.5|460.5|457.2|461|461.5|460|446|451.5|457.5|462.5|470|471.62|474|476|478.5|486.95|480|473.54|484|497|508|513|513.05|507|502|505.498|500.0655|504||506|510|509|513|513|514.5|509|511|514|506.6|510|510|521|522||517.7321|516|512|503||501|505|505.3|502.497|504|504|502|493|492.5|502|495|503|504|507.1|||495.5|494.5|497.65|496.5|499|499|496.5|505.39|535|540|530|535.15|535|537|536|518.91|514.15|518|515.4973|524|527.15|535.36|537|538|544|547.38|550|548.746|549|546|545|543|548|538|534.34|542|540|543|543.35|545|546.2|540|541.49|541|538.6197|535|542|527|517.72|510.4|516.08|520|525|526|526|529.42|534.66|532|537|545|541|535.168|535.101|536|541|537.68|537.75|536.32||526|527.044|521|||511.5|502.7|501.75|512|517|513|510|501.78|497.5|498.5|501|510|518|512|500|498.5|498.5|494|499|497|494|493|486.5|488|488.5|472.3535|464|473.5|472.192|469|456.82|447.76|447.16|436.51|439|435|435|444.38|448.5|443|439.5|442|433.1|431.63|426.5|430|444|448.5|448|446.58|445.5|447.5|441|447.8568|448|464|458.5|462|458|443|453|452|461.5|490|485.3535|489.5|493|481.1|490||490|492.5|498|505|499.625
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350|1203.87||1193.9399|1199.9|1195.58|1199.9|1201.89|1208.6801|1231.6801|1237.64|1239.63|1244.99|1243.6|1253.54|1247.58|1237.05|1241.62|1236.65|1227.14|1247.58|1255.52|1255.52|1259.89|1265.3|1253|1245.59|1250.76|1261.48|1255.52|1243.6|1214.8|1214.5|1221.75|1224.73|1202.97|1199.9|1197.91|1202.36|1197.91|1223.74|1223.78|1218.83|1211.8199|1213.8101|1210.8199|1198.95|1191.95|1207.85|1227.71|1247.58|1257.11|1255.52|1256.97|1259.5|1271.42|1281.35|1267.15|1260.91|1255.52|1245.59|1257.51|1258.5|1249.5601|1236.53|1235.14|1235.3||1225.72|1229.7|1235.66|1253.1|1255.09|1261.48|1261.48|1252.9399|1257.51|1255.52|1255.52|1259.5|1257.51|1259.02||1250.86|1249.5601|1257.51|1255.52||1239.63|1225.67|1227.27|1225.72|1226.39|1217.14|1221.75|1217.86|1219.77|1221.75|1223.74|1217.22|1213.8101|1209.83|||1201.89|1205.72|1209.73|1207.85|1219.77|1195.9301|1191.95|1187.98|1195.66|1190.41|1209.83|1203.87|1204.0699|1180.03|1198.91|1211.8199|1221.75|1245.59|1241.62|1261.48|1279.36|1301.22|1325.05|1334.99|1333|1335.1801|1334.99|1323.46|1319.09|1313.9301|1316.71|1312.74|1323.0699|1329.03|1330.27|1340.95|1340.95|1344.92|1352.87|1350.88|1360.8101|1382.46|1376.54|1382.46|1374.5601|1358.76|1346.91|1342.96|1348.05|1344.9399|1346.87|1337.04|1337.04|1319.16|1307.41|1307.41|1319.26|1317.29|1324.54|1323.21|1315.9301|1297.54|1293.59|1295.5601|1301.49|1297.7|1295.5601|1293.59||1293.8199|1279.95|1293.59|||1267.91|1267.91|1255.08|1256.0601|1256.3101|1254.09|1269.73|1285.73|1277.79|1275.8101|1275.8101|1277.79|1266.87|1279.76|1291.61|1269.89|1269.89|1273.84|1279.76|1265.9399|1273.8|1275.8101|1271.0699|1273.84|1256.0601|1256.0601|1258.04|1263.96|1254.09|1228.41|1235.5699|1193.85|1186.9399|1184.97|1165.22|1165.22|1152.38|1155.14|1159.29|1139.54|1139.54|1148.89|1113.87|1098.0699|1088.39|1088.1899|1090.17|1094.12|1096.09|1078.3199|1076.34|1052.64|1054.62|1072.39|1084.9301|1096.09|1098.0699|1096.09|1084.72|1054.62|1056.59|1062.52|1067.55|1105.97|1111.89|1125.72|1149.42|1155.34|1159.29||1161.27|1169.17|1169.17|1186.9399|1179.04
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE|160.25||160.35|160.8|159.85|159.2|159.725|160.4|165.35|173.9|175.4|181.45|187|192.45|191.45|193|217.264|217.2|216.5|219.3|227.6|231.68|234.2|234.3|232|232|231.701|232.9|230.5|223.916|218|219.2|220.3|220.649|216|214.2|212.4|210.36|209.8|219.6|221.8032|218.65|216|214.4|209.5|204.6|202.8|204.7|206.2|211.5|212.2799|210.7|213.6|213.4|211.9|214.99|214.9|213.8994|214.4|215|208.1619|203.4|198.3|197.55|198.05|197.4999||197.5997|195.775|200.9|209.8|210.8|209.4|208.2|204.2|204.6801|204.8|206.3|203.8|202.8|203.3||202.6|201.9|206.12|208.548||208.4|205.5|202.8|201.1|194.0594|197.8998|200.4|198.0425|200.4|201.6|204.1|202.4|202.5|203|||198.2|198.75|202.6|202.2|201|202.2|206.7|203.5|203|200.2491|205.9|208.7843|199.95|190.95|197.3|201.5874|198.65|207.8753|207.6|216.75|222.6|227|232.1|227.9|225.7|227.1|220.8|207.64|208.3|209.8|207.3|202.5|208|213.8|212.2|214.35|212.4|210.5|206.2203|203.7998|213.1|209.9|208.8|210.4|214.6|209|207.6|208.7|207.8|209.037|206|203.3|205.7|203.3|200.8|199.1492|205.2|206.1|202.5|201.3|198.05|193.55|191.45|188.65|187.55|189.4|188.05|184.95||187.5|185.75|186.4|||183.1|184.95|185.55|183.8857|183.25|181.25|186.7249|189.1|187.35|181.575|183.95|190.55|194.6|195.2|198.7|197.85|195.6001|191.25|204.6|205|210.4|205.1|198.45|198.425|200.6|196.85|194.75|195.2|193.55|203|187.6|178.7|178.7|173.3|167.5231|164.5005|162.65|163.45|160.1106|154.9|152.3|153.4|153.5|150.7|148.8|145.9|142.1|141.7|141.85|136.3|137.8|132.75|131.8|132.5|131.0346|132.1|134.7|136.7|137.65|133.975|135.4233|132.25|131.4|134.9|134.3|136.6751|141.95|141.15|141.35||142.55|141.5|141.25|149.1|151.98
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE|2353.948||2338.1296|2339.1184|2335.1638|2323.3003|2308.4707|2300.5615|2303.5273|2163.5293|2137.4363|2174.6089|2167.0952|2154.4802|2109.7544|2074.1633|2067.2429|2057.3564|2020.7402|2024.7314|2096.9021|2095.9133|2133.4817|2248.1636|2255.0842|2177.9702|2191.8113|2159.1863|2148.3113|2087.0156|2024.5485|2024.7314|2027.6973|2044.5042|2007.9246|2001.9927|1987.1631|1992.1063|2004.9586|2048.4587|2053.4019|2053.4019|2023.7428|2021.7655|2016.8223|2088.9929|2077.1292|2046.4814|2067.2429|2104.811|2094.9248|2133.4817|2150.2886|2177.9702|2174.0159|2132.4929|2283.7546|2232.3455|2253.1069|2294.6296|2323.3003|2332.198|2271.8909|2254.0955|2277.8228|2296.6069||2263.9819|2261.0159|2224.4353|2265.9592|2211.4575|2193.7886|2175.9932|2146.334|2168.084|2193.7886|2207.6294|2141.3906|2101.8452|2123.5952||2191.8113|2170.0613|2227.0024|2243.7024||2229.9495|2199.4963|2184.761|2209.811|2210.3022|2198.5139|2213.2493|2181.814|2154.3079|2149.3943|2170.7625|2236.8259|2217.1787|2183.7786|||2091.437|2043.3016|2021.6898|1993.2014|1980.4308|1966.6779|1950.9601|1948.0131|1965.7151|1939.6631|1947.0308|1929.8395|1906.2147|1847.8127|1857.145|1885.6334|1858.6187|1854.6892|1781.7787|1840.4451|1916.5776|1855.1804|2043.3016|2038.3899|2038.3899|2098.739|2060.9861|2142.5198|2162.1667|2151.3608|2151.3608|2136.6255|2161.1843|2187.6294|2166.5923|2183.7786|2177.4001|2176.3894|2153.3257|2126.802|2208.3376|2220.1257|2204.4082|2219.8379|2206.3728|2163.1492|2157.2551|2151.3608|2141.5374|2138.5903|2107.1548|2092.4194|2067.8606|2060.9841|2041.3369|2077.6841|2089.4724|2092.4194|2091.437|2126.802|2070.8076|1866.4774|2194.5845|2158.2373|2162.1667|2159.2197|2124.8372|2098.3137||2089.4724|2065.8958|2071.79|||2034.4604|2039.6178|2016.7781|1980.4308|1974.5367|1971.5896|2003.025|2005.972|1975.519|1966.6779|1940.1542|1935.2424|1943.3459|1966.6779|1978.4661|1983.8721|1997.1309|1978.4661|1935.2424|1998.1133|2044.2841|2058.0371|2019.2368|2030.531|2018.7428|2027.584|2011.8662|1993.2014|2033.4781|2001.0603|1972.4825|1931.8042|1893.9835|1835.5332|1944.5258|1934.7512|1944.0836|1933.2777|1986.325|1952.9248|1957.8367|1935.7336|1939.6631|1923.9453|1909.21|1881.2118|1897.9128|1894.4746|1900.86|1877.2834|1877.7745|1829.1479|1844.1279|1858.6187|1851.251|1877.7745|1930.3307|1963.2396|1870.8981|1842.4098|1859.1097|1864.0216|1804.0978|1865.4951|1975.519|2010.8839|2083.5784|2067.8606|2086.5254||2171.9905|2159.2197|2159.2197|2189.6729|2167.0786
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP|281.4||277.8|280.876|278.8|277|276|276.5601|282.8|283.8|287.6|295|291|295.8|305|314|310.6|318|313.2|314|318.7601|325|321.384|319.6|308.3201|309.2|312|312|320.6|313.4801|316.2|316.8|311.54|320|296|309.2|306.8868|304.4|307.2|313.4|315.6|318.2|311.5701|311|308.4|310|308.1|314|316.4|313.2|319.6|324|326.6|319.4|326|316|306.8|301.6|298.2|312|316.4|291.2641|319.2|319.2|316.8|316.4||313.4|301.72|306.76|316.4|305.2|317.4|306.1|310.2|313|312.6|312|318.6|316.8|315.4||318.8|318|321|325.2||324.8|322.4|322.2|336.2|337|331.8|312.4|322.4|328.6|330.2|332.5796|340|336.068|334.7806|||328|326|343.095|342.2|340.3|342.2|336.3101|335.89|331.8|328.4|338.6|337.8|331.8|334.0522|336.1|336|329|325|322.8|331|331.32|334.1445|316.8|334.8|321.6|322.6|325.2|319|320|319.4|319.2|310|323.2|332.2|330|336.8|330.5441|340.2|340.8|332.2|347.4|346.6|338.2|345|348.4|321.6|328.8|335|336|323.4|323.4|331.8|334.22|335.8|337.6|339|364|358.2|366|365.2|351.56|352|355.4|351.6|350.2|346.4|350|342.6||358.2|355.6|338.8|||354.2|357.8|344.2|345.2|341.4|347|354.6|356.8|349|354.8|354.6|356.4|359.6|349.424|381.8|370|348.55|341.052|364|355.8|350.28|355.4|352.4|349.6|342|332.4|336.2|351.6|361.2|356.2|360.6|342.2|338|320.2|340.16|324.2|337|332.6|327.4|318.232|323.8|330.2|318.8|300.6|293.4|279.4|287.8|292.6|293.6|276.2|284.6|262.316|273.2|286|291.9785|302.6|308.8|292.344|276|256.6|257.6|250|274.6|269|272.6|275|274|262.2681|268.8||272.6|270.8|269.2|272.4|268.964
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350|1028.01||1014|1018|1007.6|998|998|992|1006|1016.25|1020|1029.76|1028|1024.38|1024|1022|1020|1020|1018.69|1028|1038|1032|1030.41|1026|1022|1028|1026|1026.1|1032.04|1019.12|1002|1004|1005.3|1004|993|990|987|982|985|1004|1002|1008|998|991|986.4|979|978|983|987|991|996|997.93|1005.28|1000|1006|1006|1000|995|998.78|997|1002|998.68|983|977.5|984.56|987||985|982|980|996|993|994.04|990|979|984|981|982|972|967|975||967.96|968.62|973.34|970.31||974|971|971|977|984.02|981|982|986|989.8|982.08|978|969.04|978|964|||965|963.81|971.78|975|967.5|964.15|950|949|952.08|942|952|944.52|945|933.33|941.44|939|935|943|940|963|996.25|1006.48|1010|1010|996.13|991|993.79|990|992|987|990|987|996.78|1011.24|1014.52|1028|1018|1014|1008|1004.2|1018|1024|1024|1022|1024|1002|995|986.96|992|995|992|984|995|984|971|969|985|987.6|989|984.8|980|974|962|965|958|959.01|952|947.52||937.23|926|931.33|||929.68|924.4|917|911|916.87|911|918.15|937|936.59|930|936|941|934.87|942|960|961|971|967.25|966|962|967.88|967|974|968|961|962|966|977.64|991|992|990.5|949|950|943|945|946|940|950|943|942|934.2|944.9|939|935|931.86|925|926.4|927|922.2|905|914|884|906|909|921|931|940|931|912.95|892.42|899|905.9|925|947|945|935.8|941.76|955.5|954.5||954|963|960|978|986
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE|2020.3||1977.6|1967.3|1976.1|1947.8|1914.8|1914.8|1948.8|1953.7|1972.2|2026.6|2098.2|2112|2117.3999|2087.5|2143|2163|2152.2|2196.8|2297.8999|2319.8999|2320.8999|2367.5|2392.5|2373.3999|2315.5|2317.5|2279.7|2229.6001|2226.3|2238|2288.1001|2278.1001|2193.3999|2159.6001|2122.3|2117.8999|2106.6001|2216.7|2253.7|2210.6001|2184.1001|2168.3999|2170.8|2212|2193.8999|2204.7|2236.3|2279.7|2337.6001|2430.3|2469.6001|2466.1001|2425.3999|2384.2|2356.2|2375.8999|2409.7|2376.3|2348.8999|2351.3|2297.3999|2203.2|2181.1001|2221.8||2265|2220|2221.3999|2297.8999|2285.1001|2303.3|2255.7|2285.6001|2300.8|2307.7|2275.8|2284.1001|2384.2|2381.3||2338.6001|2317.5|2337.6001|2323.8999||2334.7|2360.2|2367|2369|2453.8|2503.8999|2630.3999|2671.1001|2680.8999|2644.6001|2625.5|2590.2|2606.3999|2584.3|||2531.8|2548.5|2577.8999|2596.6001|2594.5|2593.1001|2510.2|2504.3999|2442.1001|2445.5|2511.7|2528.3999|2544.6001|2450.3999|2435.2|2391.1001|2510.7|2644.1001|2662.5|2668.2|2755.5|2768.7|2783.3999|2842.3|2947.3|2898.7|2897.7|2758.3999|2776.1001|2789.8|2939.3999|2962.5|3090|3148.8|3135.6001|3144.3999|3053.2|3138.5|3112.1001|3156.7|3272.3999|3262.6001|3277.3|3252.8|3298.8999|3274.8999|3283.2|3326.8999|3442.6001|3447.5|3496.6001|3495.1001|3452.3999|3498.1001|3476|3454.8999|3531.3999|3465.2|3450.5|3487.3|3442.6001|3448.5|3389.7|3446.6001|3300.8999|3126.3|3103.2|3163.1001||3166|3192.5|3211.6001|||3133.1001|3134.1001|3060.6001|2985.5|3030.6001|3006.6001|3011|3045.8|3074.8|3047.8|3096.3999|3141.5|3189.6001|3226.3|3241.5|3150.8|3202.8|3204.8|3155.7|3078.7|3128.7|3132.7|3096.8999|3046.3|3000.7|3085.1001|3033.1001|3135.1001|3233.7|3236.6001|3142|2903.6001|2960|2862.7|2845.2|2701|2545.6001|2619.6001|2635.3|2525.6001|2557.8|2581.8999|2575|2551|2586.3|2550.5|2494.6001|2540.2|2590.7|2534.8|2534.3|2515.6001|2577.3999|2600.5|2649.5|2667.2|2699.6001|2753.5|2785.3999|2606.3999|2606.8999|2607.8999|2497|2557.8|2526.3999|2592.2|2717.7|2689.3|2695.2||2664.3|2747.1001|2779.5|2843.8|2919.3
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH|1420||1401.5|1400|1414.4338|1394.6655|1367.5|1368.5|1409|1408.5|1443.5|1481.5|1509|1572.5|1599.5|1564.5|1599|1597|1568.5|1599.5|1643.5|1638|1621|1625|1618.5|1578|1521.5|1507.33|1483.5|1452|1476.5|1493|1523|1512.5|1433|1423|1391|1380|1382|1463.5|1488.5|1474.5|1446.5|1437|1454|1461.5|1455.5|1449.5|1455|1445.5|1475.0035|1509|1532|1533.5|1500.5|1469.5|1447.5|1455.5|1445|1430.5|1428|1427.5|1407.5|1347.5|1337.5|1361.5||1375|1346.5|1345.5|1389.5|1402.5|1413|1397.5|1402|1394.5|1403|1367.5|1380|1434.5|1450.5||1422.5|1414|1430.5|1435||1431|1473.5|1467.5|1476|1505|1524|1541|1581|1617.5|1605|1611|1572.5|1548.375|1498|||1480|1482.5|1523.5|1546.5|1558.5|1559.5|1530|1518|1492|1488.5|1522|1510|1504|1430.5|1433.5|1423|1442|1479|1463.25|1514.5|1552|1583.5|1586|1611.5|1613|1604.95|1603|1536.4585|1540|1540|1577.5|1656|1711|1716|1708|1692|1667.5|1694|1678.5|1655|1705|1699.8284|1696|1683|1704|1694.5|1704.5|1696.5|1721.8759|1751.5|1788|1755.5|1736|1739.5|1713.5|1692.5|1745|1714.5|1734|1735|1721|1728|1686|1675.99|1619.5|1544.5|1527|1552.5||1545|1549|1570|||1530.5|1532|1498.5|1465|1464|1425.5|1443|1447.1152|1413.5|1412|1429|1412|1403.5|1412.5|1436.75|1385|1380|1359.5|1339.5|1322|1341|1352|1335.5|1313.5|1287.5|1315|1314|1352|1374.5|1403.4163|1387.5|1256.5|1284|1249|1242.3455|1201|1133|1169|1203.3015|1165.5|1176|1186|1146.5|1102|1093|1092|1065.5|1064|1092.5|1071.5|1068.9556|1053.5|1061.5|1073|1096|1092|1115.5|1098|1136|1090|1085|1064.5|1038.5|1053|1025.5|1042.5|1084|1092|1081||1114.5|1148.2|1160.5|1193.5|1207
03858|954886|/equities/apax-global-alpha-ltd|FTSE350|166||166.2|165.4|166.4|165.8|165|164.6|165|165.2|165|167.2|167.4|170|170|171.6|172|172.1|168.9506|168.333|170.2|173|176.2|177.4|175.8232|174.4|175|176|178.8|178|175.4|174.1507|181|181.4|181.2|180.8|180.6|182.4|182.8|181.8|183.8|182.6|181.8|181|179|177.2|176.2|177.2|177.6|175|175.4|175|177.96|180.1678|182.16|180.5|177.56|170|164|163.3602|164|162.16|162.8|161|161|165.2||167.8|169.6|169.8|170.25|168|172|172.8|172.6|176.8|175.6|176|176|176.5|176.2||173.15|171.8|167.8|168||167.4|168.6|169.477|168|165|164.3|162.2|162.4|165|165.4|161|160.6|158|157.6|||157|157|156.2|155|154|152|154.78|154|159|158.6|159.7613|159|154.2|151.701|159|161.2|162.2604|165.4|168|170|176|179.013|180.4|177.4|177.4|183.2|181.1893|178.0349|176.4|176|176.6|176.2|178.2|179.2|178|178.4|178.2|178.8|178.6|179.1353|180.2|180.8671|179.2|179|176|177.4|176.6|177.84|177|177.2|178.2345|178.1159|175|177|176.4|175.9|176.4019|176.176|176|176.2|175.6|176|175|175.1|179.6|180.608|179.6867|185.6||184.1613|183.6048|182.8|||184.6|186.5|184.6|185.92|184.4|187|185.6|189.2|181.8|181|180|180|177.2|180.8|179.6|178.8|175.6|175.5|176.4|176.8|174.7797|173.656|173|170.186|172.2396|170.88|169.9377|171|172.901|172.8|167.4|163.8|163|164.4|165.2|166|169.4|168.2|165.0792|164|165.2|166.5519|167.656|164.72|164.8|164|163.8|166|166.4|158|160.2|158.23|154|157.8|156.031|163.4|168|169.376|164.4|164.4|156.6|159.2|159|160.2|157|163.8|165.2|162|162||163|162.8|162|162|165.5
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP|197.5331||194.4492|200.4966|200.9053|201.1097|201.1097|205.4017|209.898|211.9418|213.9856|214.8031|210.1024|217.6645|216.6426|215.2119|215.0075|212.3506|207.8542|207.4455|210.7156|210.5112|212.9637|216.2338|211.5474|212.555|210.1024|212.1462|214.19|230.1316|219.2995|223.5915|223.3871|227.4747|221.5477|220.117|216.9778|218.2776|221.9564|228.701|225.8397|220.7302|223.1827|227.2703|227.8835|228.4966|229.1097|238.1024|236.82|241.5769|246.482|247.5039|250.0934|249.5477|250.9784|250.9784|244.2338|245.0514|245.0514|243.0076|235.2411|238.5112|227.9836|226.044|229.5185|232.3798||233.7753|235.0367|236.4674|239.9419|242.3944|248.3214|249.3433|241.7813|239.7375|240.8616|244.4382|242.3944|242.19|240.3506||244.569|242.19|247.2995|249.139||259.5623|255.4747|253.4309|253.4309|253.2265|249.5477|247.5039|244.847|247.5039|245.2557|243.4163|240.3506|242.19|241.7813|||236.6718|238.3068|242.19|240.1462|238.3068|246.482|247.2995|246.8908|252.409|255.4747|256.0879|256.2922|260.7886|259.3579|264.2631|259.5795|260.993|266.7156|267.3288|269.9857|273.2558|277.139|278.774|277.139|274.2777|273.6645|272.847|272.4382|272.847|272.2339|275.7083|273.8689|272.6426|270.8032|270.5988|270.8032|265.8981|269.5769|269.3726|272.6426|272.0336|270.3944|269.0864|276.5258|283.2704|269.7813|269.7813|267.1244|265.4893|259.3579|260.3798|248.5258|203.6645|202.6426|202.0294|204.7885|208.263|212.7594|214.19|203.4601|200.8031|200.2922|200.3944|203.3579|201.0075|204.7885|209.6937|206.2192||202.0294|197.8396|199.5769|||196.9199|201.2119|194.6902|191.2995|192.117|191.2995|197.7374|203.5623|199.5769|200.0878|203.4601|205.4017|206.8323|210.9199|218.0732|231.1535|218.6864|214.5988|215.0075|212.555|213.5769|214.19|210.9199|213.9856|213.7813|212.9637|213.5769|220.5258|230.9492|231.9711|220.3214|203.2557|203.6645|198.555|197.1447|196.9199|198.2484|196.1024|197.2265|193.6498|192.5258|200.5988|193.752|187.7228|185.1681|187.0075|198.2484|201.3141|200.8031|185.9856|185.9856|176.1754|180.0586|187.0075|195.0805|193.6498|197.8396|196.6133|207.4455|201.9272|209.898|211.3287|211.1243|212.1462|214.3944|215.0075|219.0951|219.9126|219.7083||225.6353|223.7959|223.7959|229.9273|223.1827
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP|190.8||190.1|191.3|192.1|189|189.4|188.9|190.9|193.2|193|197.3|199.3|199.2|196.8|197.1|198|198|195.835|196|202.8|206.4|204.6|205|203.4|201|202.6|206.2|205.8|205.8|197.95|196.0018|198.8|216.3566|206.4|209.8|204.4|201.8|207.8|208|209.4|208|203|205.4|195.9|197.3|188.3|192.6|193.6|198.6998|199.8|209.2|216|224.4|225|225.8|228.8|224.2|228.8|230|225.2|230.4|229.2|225.301|224|224.8||224|224.2|231.8|236|235.4|232.2|231.2|229.6|231.2|233.4|236.2|231.4|236|237.2||240.6|237.1434|239.2|242||239.2|232.8|235.6|234.8|233.6|236.2|236.4|238.2|239.8|244.4|246.8|243.8|239.2|237.8|||234.4|233.6|238.4|236.9|237.4|237.6|231|229.4|231.2|234|239.2|241.6|237.2|220.6|229|235|230.2|232.6|231.8|248.6|254.4|258.6|261.6|263.1764|259.4|259|266.6|263.6|258.8|253.6|255.6|252.6|261|262.8|264|271|274.2|275|271.903|270.2|278.2|271.2|272.8|277.6|281.2|272.2|266|265.4|265.4|266.6|264.4|262.3|271.2|269|259.8|264.6|263.6|263|263.6|263.4|257|258|261.8|261.8|260.2|253.6|245.2|240||238.4|233.6|229.8|||228|232|229.6|226.4|223.6|224.8|230.4|230|221.6|218.8|217.4|214.8|215.8|216.6|225.6|227.6|227|222.8|224.4|224.8|228|230.6|226.499|228.6|230.189|234|234.8|236.8|242.2|245.6|230|210.2|212.4|206.8|203.8|197.5|194.5|213.2|208|199.566|201|200|198|186.1|187.3|183.8|183|183.5|187.9|183.2|184.6|177.8|179.3|186.3|190.4|190.6|195.9|198.4|198.6|189.7|193.9|193|200.8|206.8|209|208.6|212.8|216.2|214.6||216.4|217.6|215.6|222.4|225.824
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH|5432||5350|5368|5334|5352.2002|5320|5281.2842|5424|5498|5496|5584|5607.2798|5627.9229|5723.2822|5668|5632|5682|5634|5562|5630|5692|5638|5450|5520|5498|5538|5494|5440|5422|5360|5348|5336|5385.2798|5208|5198|5048|5038|5056|5228|5320|5360.6411|5384.2002|5336|5352|5276|5322|5320|5292|5334|5300|5324|5398|5410|5418.5|5238|5348|5328|5300|5112|5044|5064|4958|4888|4805|4867||4791|4760|4723|4893|4936|4958|4841|4679|4725|4709|4671|4625|4605.9961|4598||4520|4566|4658|4641||4472|4499.3311|4545.5015|4617|4662|4605|4640|4661|4743|4694|4628|4589|4526.5|4457|||4386|4397|4630|4876|4875|4880|4787|4756.0039|4765|4716|4965|5094|4912|4716.1606|4837|4840|4971|5156|5188|5478|5648|5782|5812|5668|5598|5512|5466|5460|5502|5442|5432|5370|5472|5601.603|5606|5632|5574|5580|5556|5472|5598|5580|5582|5620|5622|5402.3198|5323.5|5248|5312|5238|5150|5028|5026|5001.1919|4920|4920|5054|5002|4979|4996.5|4992|5034|5010|5012|4876|4880|4798|4729||4720|4726|4741|||4716|4703|4721|4682|4749|4725|4871|4934|4835|4861|4847|4791|4878|5010|5002|4901|4996.5029|4947|4982|5040|5036|5034|4994|4972.5073|4928|4840|4833|4881|4930|4946|5014|4764|4800.4985|4785|4755|4660|4564|4636|4600|4453|4426|4429|4412|4255|4234|4125|4241|4286|4345|4102|4170|3969|4103|4159|4220|4224|4340|4273|4154|3962|3969|3937|3802|3852|3821.8081|3739|3907|4085|3988||4245|4290|4242|4326|4307
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH|1955.92||1933.786|1927.917|1910.5081|1921.45|1938.3621|1922.943|1955.771|1946.818|1947.3149|1960.2469|1962.2371|1978.343|1970.693|1960.745|1982.1331|1975.667|1961.74|1985.615|2009.49|2037.344|2049.282|2054.2561|2013.469|2026.401|2077.136|2094.0481|2083.304|2086.0891|2048.2871|2029.386|2031.375|2033.365|2037.344|1999.542|1959.2531|1945.326|1952.787|1988.1021|1989.097|1982.1331|1954.776|1959.501|1944.828|1924.932|1911.502|1914.114|1919.958|1921.45|1920.4561|1899.5649|1895.526|1876.6851|1852.312|1839.877|1850.8199|1835.012|1859.7729|1826.9449|1815.007|1832.416|1825.475|1806.054|1795.111|1820.976||1817.494|1826.9449|1834.903|1858.778|1888.125|1885.14|1878.177|1869.7209|1886.6331|1887.014|1893.5959|1878.674|1899.5649|1910.01||1890.114|1889.12|1908.021|1930.4041||1907.5229|1924.932|1867.483|1914.4871|2032.321|2004.516|2014.8621|2034.36|2021.428|2003.521|1977.656|1959.455|1952.787|1953.781|||1934.597|1924.4351|1923.4399|1924.4351|1929.906|1936.3719|1885.6379|1932.891|1914.984|1894.093|1922.943|1935.875|1930.901|1844.652|1890.114|1909.5129|1881.6591|1934.88|1933.3879|1999.641|2036.349|2018.443|2018.443|2025.407|2002.526|1993.215|1997.552|1955.771|1942.3409|1921.45|1939.3571|1948.3101|1925.927|1918.963|1888.6219|1909.5129|1885.6379|1885.938|1872.705|1848.333|1909.5129|1913.989|1907.5229|1902.052|1907.771|1865.7419|1849.825|1842.364|1833.908|1822.9659|1817.9919|1820.299|1810.531|1831.9189|1808.0439|1797.101|1821.473|1816.499|1796.106|1779.194|1754.325|1745.869|1731.942|1735.423|1730.947|1671.259|1622.514|1592.67||1567.8|1560.8361|1577.251|||1556.8571|1553.376|1541.178|1531.49|1544.92|1535.469|1559.842|1607.095|1594.66|1592.67|1615.55|1641.415|1649.662|1647.275|1641.415|1607.592|1574.411|1570.287|1561.334|1558.35|1567.8|1551.8831|1506.62|1483.2419|1485.729|1514.0811|1501.149|1512.0909|1542.433|1535.469|1520.547|1480.2581|1457.536|1446.932|1400.674|1373.8149|1345.463|1358.8929|1351.929|1326.064|1320.0959|1342.976|1340.986|1324.075|1307.072|1295.226|1303.184|1301.194|1304.179|1293.236|1284.8199|1236.035|1239.02|1252.449|1226.087|1236.533|1247.973|1251.952|1263.89|1229.569|1231.559|1216.637|1234.046|1267.371|1241.009|1281.796|1307.661|1281.299|1314.127||1306.168|1314.624|1309.73|1352.924|1339.375
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP|44.42||44.4|44.52|43.94|43.1|43.04|43.7945|45.02|44.9099|45.2555|45.804|46.66|47.06|46.8|46.4|46.34|46.72|46.02|46.22|46.58|46.94|46.84|47.78|46.6|47.06|47.38|48.3|47.38|47.15|45.28|45.5|45.02|45.2|44.7|44.02|43.14|44.12|44.58|45.78|45.56|45.18|44.56|44.56|44.92|44.72|43.12|43.94|45.46|45.757|45.9141|46.2|46.5093|46.18|46.4665|46.82|48.56|48.3851|49.02|50.2|49.16|49.34|48.16|47.2774|47.38|47.28||47.76|48.06|49.22|49.84|50.95|51.5|51.75|51.5|51.4|50.4|50.25|50.5|49.6|49.58||49.94|49.58|49.56|49.74||49.52|48.94|49.04|49.18|49.48|49.76|49.78|49.68|50.65|50.95|51.35|51.8|51.55|50.95|||48.8|48.56|48.78|48.64|48.28|48.08|47|47.14|48.228|48.5|48.82|48.62|49.66|48.44|48.78|49.16|48.18|48.04|46.88|47.72|47.96|49.5|50.5|50.4|50.25|50.15|50.4|50.7|51|51.1|50.6|50.6401|51.5|51.85|50.8|52.6|52.5|52.9|52.45|52.15|52.9686|53.15|53.25|53.9405|55.475|55.2|55.25|55.3|56.05|55.6|54.95|55.4|55.1608|55.3|54.4|54.4398|55.3|56.676|56|57.2|57.05|55.05|55.25|55.2|54.7|55.35|55.55|53.35||54|53.4|53.65|||52.95|52.5|52.65|52.75|53.6|53|55.65|54.75|53.45|53.1|52.7|53.55|54.8|55.7|55.35|54.456|54|53.25|54.65|55.05|55.05|55.95|55.9|56.1|55.4|55.507|53.65|54.2|56|55.95|57.8|55.15|53.9|54.7|55.65|54.55|55.25|56.1|55.9|55.2369|54.5|53.95|53|49.84|50.0404|49.78|48.88|49.72|50.85|49.64|49.62|48.18|47.4288|49.3|49.96|50.45|50.9|50.75|53.2|52.8|49.98|49.9|47.9|49.86|53.85|56.8498|58.8|60.55|60.15||61.9|61.9|62.95|63.8|64
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP|341.02||328.6|320|322.6001|328.2|320.2|325.3999|332.8|335.6|331|329.778|332.4|345.2|351.8335|355.2|369.4|365|355.4|368.4|366.6|375.8|371.8|346.2|339.8|339.2|345.2|350|346|343.6|326.8|320.6|311|320.6001|317.2|331.75|332.4|326.4|326.2|344.2|345.6001|345.3999|345.3999|335.2|325|320|328.8|322.2|314.25|306.2|299.6|297.6|300.2|285.2|280.6001|276|270.6|266.2|267|267.4|261|266.6|261.2|262|255|257||256|262.0532|258.2|256.2|260|259|255|207|208|201.4|201.2|202.4|207.2|208||217.6|208|211|220.4||230.2|220|216.2|220.2|222|223.6|225.6|222|228.4|230.6|230.2|231.4|222.2|221.8|||209.2|209|221.2|228.6|220.6|226.2|220.1|217.3|212.2|210.5|216.8|220|222.4|214.7|226.3|232|235|245.2|237.5|242.5|263.5|282.8|274.9|247.49|212.1|209.2|204.1|188.2|194.1|188.2|187.1|189.15|188|197.25|192.05|194.35|192.05|187.324|180|178.2253|175.3|172.2|171.25|167.25|172.3|170|166.5|164.05|165.1|166.3|164.6|161.35|164.75|163.05|161.75|159.3|165.2|156.15|160|167.6|165.35|156.195|153.45|148|148.294|149.3|148.15|153.35||152.65|150.4|149.7|||148.1|150|156.3|162.15|171.5|159.05|154.35|150.85|148.7|149.75|139.55|132.75|131.05|131.4|137.5|129.35|129.75|125.8|122.05|122.65|123|130.25|123.15|121.05|119.95|120.9|116.05|121.15|125.15|142.05|146.9625|140.0815|136.4|130|110.55|103.45|88.6|87.5|105.7|101.45|99.14|102.55|100.55|93.56|95.02|98.02|98.6992|96.18|100.5|90.82|91|85.66|88.5962|86.22|89.34|95.4|100.75|100.7|104.8|108.2|116.558|124.95|129.075|137.55|140.2|133.25|140.15|162.7|157.15||165|150|139.9|153.9999|160.1
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH|10692||10612|10742|10664|10634|10640|10580|10740.9004|10738|10844|10990|10912|11042|10980.5996|10834|10804|10784|10778|10874|11148|11022|10796|10645|10578|10628|10707.4004|10598|10486|10278|10206|10196|10322.5|10248|10084|10020|10110|10078|10294|10460|10278|10330|11180|11136|11184|11164|11239.0996|11392|11344|11512|11624|11616|11718|11478|11502|11644|11668|11710|11653.2998|11671.0996|11752|11692|11530|11520|11464|11498||11636|11590|11687.0996|11942|11994|11936|11970|11866|11992|11974|11922|11868|11752|11786||11714|11756|11778|11652||11640|11754|11778|12112|12122.0996|12022|11941.4004|11948|11860|11820|11878|11792|11614|11574|||11590|11230.7998|11194|11172|11144|11096|11106|11132.9004|11123.2998|10953.4004|10876|10762|10808|10654|10746|10640|10632|10574|10558|10590|10786|10788|10724|10688|10784|10752|10786|10827.0996|11030|11096|11170|11440|11516|11458|11316|11296.9004|11434|11476|11296|11130|10878|10662|10540|10406|10274|10184.9004|10268|10541.0996|10560|10557.0996|10644|10644|10672|11016|11136|11384|11514|11520|11622|11468|11312|11624|11666|11602|11690|11476|11536|11254||11218|11166|11186|||11206|11202|11078|11054|11044|11062|11282|11143.4004|11224|11266|11264|11206|11222|11150|11162|11074|11102|11056|10988|10876|10890|10869.4004|10956|10976|10936.7002|10752|10695|10732|10780|10542|10598|10920|10613|10576|10600|10626|10427.4004|10424|10286|10034|9940.2998|9899|9789.7002|9698|9594|9600|9499.2002|9802|9844|9830|9800|9630|9879|9743|9804|9726|9789|9787|9767|9667|9893|9831|9818|9795.5996|9862|9784|9900.5996|9991|10004||10094|10097.0996|10128|10298|10450
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH|585.6||584.8|592.2|591.4|590.2|586.2|591|600.2|608.2|610.8|616.2|622.6|625|622|621.4|616.8|622.2|625.4|633|643.1988|639.9922|628.2|641.4|630.8|621.2|645.2|648.4|654.8|642.8|634|628.2|624.6|615.2|595.6|594.6|593.4|589|593.2|603.8|601.4|602.8|603.2|603.6|602|594.2|586.8|586.6|580.2|609.6|624.6|631|636|634.6|635.92|635.8|620.6|605.4|606.2|614.6|610.2|609.2|609.4|595.8|617|620||611.2|612.2|607.4|622.8|634.2|638.6|637.2|625.6|627.6|630.4|628.4|629.2|621.2|624.6||637.4|633.2|637.4|634.4||628|625|623.4|631|628.4|620.4|614.4|618|622|623.2|616.8|603.6|602.6|598.8|||590.7616|594.6|617|607.8|602.6|596.2|585|584.4|593.8|591.8|597.4|593|590.4|579.6|583.4|576.4024|572|570.2|565.6|568.8|583.6|583|589.4|585|583.4|584.4|591.6|592|596.4|594.6|596.2|587|589.2|597|597.4|607.6|606.6|603.4|602.8|602|615.6|614.8|615.6|621.6|624.2|616.6|615.4|616.8|602.6|588.6|591.6|583.6|588.04|583.8|571.4|569.9002|558.6|557|558.4|550.2|547|548.4|539.6|535.6|527.4|520|521.6|517.4||515.6|517.2|511|||518.2|518.8|516.8|510.8|521.8|532|550.8|556.8|551.8|556|557|551.2|559.8|566|574|568.2|574.6|563.2|564.8|570.6|576.4|578.4|566.6|563|560.2|554.4|552.6|550.4|566.8|570.4|563.2|521.6|543.4|530.8|534.6|528.4|514.8|527.8|531.6|519|513.2|515|506.2|496.5|493.1|479.8|503.6|507.6|526.4|514.8|523.6|506.6|508.4|521.6|518.4|520.6|534.6|529|521.2|503|488.7|490.2|518.8|549.4|569.2|573.2|599|597|598.2||606.6|618.8|615|643|657.4
03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3219|3219|3218|3217|3214|3218|3217|3217|3217|3211|3216|3214||3213|3214|3215|||3214|3210|3210|3208|3207|3207|3208|3200|3199|3199|3198|3197|3195|3181|3183|3180|3181|3176|3175|3175|3182|3180|3170|3165|3162|3162|3160|3178|3175|3169.77|3120|3132|3130|3130|3129|3133|3128|3128|3124|3112|3125|3126|3125|3136|3133|3138|3121|3145|3128|3133|3144|3142.04|3147|3144|3148|3157|3148|3143|3147|3128|3134|3138|3139|3146|3148|3130|3105|3100|3021||2990|3024|3025.5|3017|2927
03869|6810|/equities/british-empire-trust|FTSE350|194.7148||193.8116|192.8224|190.5548|189.8155|189.8155|189.6157|192.0134|194.0114|194.2112|195.3601|195.2103|195.0105|194.2112|194.2112|193.8116|193.1902|192.2132|192.0134|192.8126|193.2122|193.2122|193.8116|193.412|195.0704|195.1604|195.4101|195.8856|192.5588|190.3677|189.4159|189.9568|188.4169|186.4827|185.8194|185.67|184.8204|184.8204|188.2171|188.8165|188.6416|189.2161|187.6176|185.0212|185.206|184.8204|186.4188|188.8165|190.8145|191.8136|192.0134|193.0124|193.7123|195.2103|194.3391|194.0141|192.413|193.3221|192.2132|191.3827|190.7866|189.0502|187.9373|188.2171|188.8165||188.8165|189.0163|188.5368|191.0143|191.2981|190.9364|190.347|189.0163|189.4159|189.8155|189.2161|188.0173|187.0182|187.4178||187.3899|187.4178|187.0182|187.218||186.7135|187.218|187.6176|188.8165|189.6157|189.316|189.8155|189.0163|189.8156|190.8145|188.3569|187.4158|185.6196|184.2209|||183.2219|184.0211|185.7488|185.0202|184.8204|183.5659|182.2229|182.2229|183.2839|182.2229|183.8213|184.2209|182.0231|179.6067|183.2185|183.3754|181.8233|185.1051|186.4188|192.0134|197.3301|199.8058|200.3053|199.0066|199.0066|198.4072|198.4072|197.4081|197.5681|198.0076|197.9516|196.8087|198.8068|202.2845|203.1525|204.3014|201.3443|199.1157|200.3053|199.8058|201.3043|201.7039|201.1045|200.3053|201.5541|199.8058|198.4072|198.2074|198.8068|197.6079|197.6079|198.1918|197.5963|195.4101|193.6118|195.6099|196.9314|195.8097|195.407|194.8107|192.8126|191.414|191.1582|190.0818|191.6208|190.3889|189.286|188.0173||187.469|186.2702|186.179|||185.5464|185.4198|185.0202|184.8204|185.8194|185.8195|187.6176|188.0173|187.8175|187.9303|188.8165|188.6167|189.0163|191.6138|193.8116|194.6109|196.2093|196.2093|196.4091|196.4091|195.8097|196.0095|195.438|194.7987|194.411|195.0904|194.6109|195.2103|196.8087|196.8087|194.411|188.9064|188.0173|187.7855|186.7225|185.683|184.0211|184.2569|182.5408|180.4246|180.8742|181.3737|178.8701|177.4276|176.5484|176.2287|176.8441|177.2277|175.6373|173.9749|174.1747|171.6332|175.0299|177.2277|180.8242|182.2229|181.4237|179.4256|177.2277|174.4069|175.4295|176.2287|173.1799|177.2277|179.8252|180.4246|182.2229|183.172|182.9825||185.22|185.9193|185.0202|187.8454|187.254
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE|374.7405||369.7|370.3|377.0755|376.1|377.05|379.775|381.1|377.1|376.4802|383.8|381.85|384.3|382.5|380.15|381.3|379.8|375.1|377.875|383.8|386.9|388.2|396.3|398.5|402.5|397.5|399.5|396.2613|384.7|384.8|384.251|386|388.3|385.851|380.1|379.404|380.45|380.1|388.5|396.5|396|390.9|388.3|390.4|387.7|382.9|380.72|385.8|389.8|390.4|393.7|394.5|395|398.46|396.1503|398.2|400.1|401.6|403.8|402.737|404.6|398.4|395.1|392.7|400.7274||395.2|394.7|397.688|415.5|412.9|412.7999|411.6|407.4|409.4999|411.75|411.9|408|410.05|411||410.9|406.4|415|415.2||417.6|416.5|415.3|415.4|417.0844|419.3|422.4088|417|417|415.4|421.3|422|421.2|419.1|||409.198|406.8|407.9|404.4|399.5501|399.8|414.9|409.1|408.5|400.3|414.5|419.3|414.8|383.496|400.6868|406.688|407|420.9|424.3|445.1|458.9|443.1|448.7|445.3|444.1|443.6|442.8|441.608|442.9|439.1|437.1|434.3|441.4|445.5|443.2982|444.8|440.9|442.2|440|436.3|442|440.9|442.2|443.2|448.2|449.2|447.8|453|449.7|454.2|451.5|445.3|440.4|439.5|436.4|434.4|436.4|439.45|441.1|443.9|446|435.8|451|453.147|450.7|448.35|449.8|443.3||442.8|442.4|446.2898|||444|445.2|441.8|433.6|435.9|431.2|440.2497|444.3|441.7|443.1998|441.6|441.3|441.327|441.4|442.3|440.6|435.1|442.5|446.7|446.9|452.8998|455.1|454.7|450|450.3|448.7612|438.22|436.9|435|436.4|436.7|425.6|420.652|430|424.308|418.9996|412|416.7|420|412.7|408.4|411.9|411.7|409.891|407.1|400.3|403.5|399.6245|404|393|393.7|367.656|366.7|381.1|394.74|396.6|401.7|395.3|399.1009|380.556|378.9|373.5|373.312|408.2|409|419.3|430.7|431.7|435.2||438.2|438.3|435.2|440.8|441.2
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP|513.1459||519.7577|517.5538|514.2479|520.125|520.676|510.7583|521.0433|518.4174|508.3708|495.1472|492.9433|494.2289|491.2904|488.5355|490.0048|494.5963|483.944|489.4538|500.8407|502.861|504.3486|509.6564|508.5544|507.6361|510.6601|515.9008|515.7539|511.3093|499.7387|497.3512|497.7185|498.0858|498.2695|496.6165|490.7394|487.9845|488.3794|494.9636|495.8819|497.169|490.9231|501.5753|528.5734|531.6956|522.1453|519.574|513.8806|514.9825|508.5544|505.0649|501.1654|499.7403|490.0048|492.2087|488.7191|486.8825|486.5152|489.2701|484.8623|490.0048|487.8008|470.3531|440.0493|421.8669||417.9182|416.9081|424.1627|422.9689|443.2633|446.0182|449.7585|446.7528|449.3241|450.1506|447.9466|439.8656|439.7738|445.4672||445.3754|436.8352|442.4368|438.58||434.264|432.3355|432.611|439.0391|452.2626|447.6711|450.7934|444.7326|450.3342|453.0891|447.3957|447.212|446.1651|444.9162|||430.1316|429.6725|439.5901|438.2127|438.2127|432.9502|419.0202|423.0607|425.4483|424.3463|435.9169|434.247|429.7184|412.2248|419.0202|424.0708|426.1829|436.6515|438.029|447.8548|451.8327|451.4362|452.3545|450.6207|444.8244|443.2633|448.0385|444.5489|444.3653|439.8656|442.0695|439.6819|446.2937|445.7427|444.5489|442.9878|439.4983|435.5496|431.5072|427.1012|439.2228|441.794|439.8656|440.6203|442.4368|421.1323|410.2963|408.0924|402.6745|403.7764|402.7663|400.7754|401.7562|400.9297|396.981|396.981|404.7865|402.2153|401.196|396.2959|394.5016|391.8742|389.6396|390.5577|391.6109|389.7678|372.5657|362.2971||358.6109|355.3636|357.0311|||357.5577|360.5418|358.8742|372.174|375.672|372.451|375.58|372.543|367.019|370.241|372.727|370.886|375.949|378.25|385.062|379.907|381.104|374.936|376.961|373.003|374.292|377.974|366.283|367.203|364.258|355.236|349.731|349.897|354.132|351.002|331.21|317.264|339.02|324.951|326.191|318.415|308.749|310.866|297.979|291.259|293.744|295.309|290.891|281.501|275.61|274.321|279.108|283.158|291.811|286.196|283.618|270.294|273.308|283.803|281.409|279.031|283.526|292.548|293.192|280.12|272.756|268.153|266.036|277.359|275.815|290.891|302.582|304.699|305.619||309.301|314.244|318.507|322.925|321.729
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP|381.2||374|372.6|367.8|368|370.2|373|386.2|389.2|388.2|383.8|387.2|386.8|379.4|372.2|378.4|364.8|367|367.4|361.8|365|370.306|385.8|391.6|372.8|369.8|362.28|306.6|306.4|305|289.4|291|283|272.8|270.8|266.6|267.2|270.08|275.2|279.2|282.8|277.2|283.2|288.4|283.31|283|285.6|288.476|300|302.4|307.1379|300|303.357|301.2|307.4|309.2|311.6|313.6|310.6|309|307.4|308.4|307.4|306.6|307.4||305.6|305|305|309.53|317.2|316.8|318.13|312.507|310.2|307.4|307|311.6|312.8|307.6||311.2|309.6|320.6|319||311.36|316.2|308|299.8|301.4|287.7701|278.76|289.6|293.8|296|295.2|294.84|296.4|299|||295|296.6|300.8|298|297.6|300.4|302.4|295|298.2|297.8|307|308.4|310.2|295.9348|302.2|306.4|308|325.2|325.8|316.2|318.056|314|316.8|321.4|323|318.4|326|326.4|330.2|320|320.8|314.1|316.4|315.4|309|306.6|301.1814|304|306.2|302.8|304.8|298.6|298.6|303|301.538|298|302.2|301|298.6|299|303.6|301.4|293.996|300.2|299|299.2|296.2|300.4|294.6|295|295.2|290.28|287.2396|289.6|293.55|291.8|290.1815|282||281.36|286.8|288.9|||286.6|286.2|281.4|280.4|282.48|282.8|285|283.4|286|288.4|288.4|285|287.6|285.8|290.4|288.4|285|283.8|283.2|289.8|296.2|296.8|295.2|284.4|286.4|283.8|276.6|279.6|280.908|278|274|285.6|283.6|276.4222|268.6|269|271.8|279|276|271.8|272.6|275.2|262.2|265.34|269.2|268.6|276.6|279.032|281|276.4|277.6|270.2|271.6|281.2|280.488|282|283.2|284.6|283.464|274.2|276.8|273.2|282.962|295.6|299.4842|302.4|318.4|314.8|312.4||319.2|316.2|313|323.284|317.6
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE|993||987.6|981.6|968.4467|962.6|958|953.8|953.6|998.6|1009.5|1014|1009|1013|1025.9501|1016|1007.1403|1000|974.4|960.8|930.6|928.2|919.2|920.6|910|902.4|911.6|925.4|924.6|918.245|915.6|914|910.8|902.4|899|892.8|883.4|886.2|895|908.4|906|917.6|920.6|916.8|920.8|911|903.2|927.2|936.8|948|944.2|948.118|958.4|946.8|948.8|946.4|942|933.2|929.2|922.2|934.6|934.8|935|928.6|922|938.6||938.2|942.6|938.4|953.9683|982.892|983|985.2|981.9529|980.8|979.2|983|971.4|987.2|982.2||970|989.171|1008.5|1005.5375||1005.865|1006.5|1002|1019.5|1009.5|1016|1000|1017.5|1020.5|1016.875|1010.5|1017|1012.5|1012.5|||993.6|982.8|986|979|974|968.8|978.8|983.2|970.4|964.2|955.2|942.7588|930|903.1624|904|905.6|911|908.2|904.4|926.6422|917.8|909.4|904.4|906.539|902.4|905|878.6|895.6|912.2|902.8|866.6|895.2|890.6|885.4|884.2|875.6|862|857.4|856.596|846.4|841.25|837|830.902|833.8|828.6|829.502|844.2|854.2|850.856|848|851.2|843.8|843.8|849.6|842.8|835.8|834.6|834|831.456|830|824.4|820.4|830|829.4|846.5053|846|839.6|854.6||856|857.1381|857|||841.937|859.8|839.2|833.04|841|827.4|823.486|821.8|798|822.4|817|820.4|815|814.762|805.4|807.44|797.6|809.8|803.2|801|790.4|787.4|793.4|784.4|771.4|761|754.4|744.0771|720|702.2|714|761.8|788|779.2|785|798.5941|813.2512|814.6|810.2|803.4|800.2|805.2|800.4|804.8|799.2|798.2|799|800.8|777.8|775.8|783.9|799.6|822.6|826.8|830.4|819.4|816.3|809|790|779|788.2|809.2|788.6|795.2|797.8|788.926|799|779.2|761.8106||764.8|769.2|769.2|788.0192|784.8
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350|714.86||713|717.016|711.75|704.44|700|699|705|715.6015|729|747|758|763.44|757.4|760|761|756|753|768|784|781.546|784.6|777.696|778|774|773.47|770.4432|767.0391|764|756.531|757|764|772|756.5|756.624|761.11|764.04|762|773|777|750|774|775|768.34|761|765|772|791.34|781|780|783|785|779|784|770|758|751|744|754|758|743|740|722|721.77|730||731.35|736|741|751|761|761|763|759|760.33|756|756|754.0955|751.06|753.38||745.065|743|742.529|739.32||739.188|746|740|746|747.18|745.93|743|743|748|744|740|734|733.164|725|||725|730|740.75|743.0001|737|731.75|737.295|729|735|734|730.7|731|730.36|731.32|736.2114|730.5|726|731.0762|742|759|785|782.32|777.95|772.825|765.48|761|758.96|754.7986|759.3559|758|757|757.442|766|780|781|782.0001|779|784|793|798.185|796|796.9875|793.45|793.9108|800|784|783.956|780|784.28|775|783|777|774|770|769.126|770|775|768|765|758.485|759.25|751.8|747|748|751.2|751.135|751|747||750.272|747|754|||753.36|751|752|743|745.75|747.62|753|764.72|754|754.0144|760|754.66|751.54|755|766|770.5722|778.08|774|783.3|777.6|782|785.7515|790|794.568|797|796|794.25|796|806.172|806|810|773|792|792|790.3|769.7619|777.4|777.32|762|755|745|752|733.5667|718|706.3|702|704|699|703|701|709|692|712|722|726|738|733|721.68|716|710|712.04|722.361|729|734|735|742|735.95|733|740.24||740.413|743|736.6|743|746
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP|95.8||96|96.0001|95|95.2|96.6|99.8635|100|98.7984|100|100|100|102|99.2911|100|100.5|100.5|98.2|98|98.2|100.5|99|96.8|96.8|97.705|99|100.5|100.5|98.1389|95.2|93.2|94.2|94.2|96.1172|92.4|93.4|94.0001|94.8|95|95.2|91.4|95|95.6|94.2|95|95.2|93.2|92.2|92|92|92|91|91.88|94|95|94.6|92|90.2|91.2|90|90.2|92.6|90|86|91.5881||91|91.2|91.4|91.7981|92.2|91.4|91.4|91|93|91.2|91|91.756|92.4|94||91|95.6|95.1605|95||94.8985|91.2|94.2|94.4|94|94.2|94.4|95.9541|91.228|92.2|93|97.6|100|99.2|||100|99.8139|102|103.5|103.2|105|102.4|103|102|108.4|108.2|106|106.2|105|104.48|104.0081|104|100|102.2|102|104.5001|101.8|107|105|107|110.4|109.7098|109|105.4211|105.5078|104|105|105.2|106.7801|109|107.2|106.2|107.6|111.4|116.6|110.2|114.8|108.4|107.4|111.4|116.2|115.303|112.2|107.4|107.4|108.4|112|105.8|101.4|103.3201|100.2|100.2|99.6991|99.5|99.1|98.2|97.1441|96.1|96|96|96.6|96|96||96.1|96.252|96|||96|95.7161|96.424|95.4|96.932|94|92.8381|95|91.1|94.2761|91.1|91.1|92.075|91.325|90.8|90.15|90.1|90.1|90.4|88.3|88|88|88.0001|91.1|91.0001|91|92|91|91|88.7|90|91|90|91|89.9151|92|90|90|87|91|90.5111|91|91|91|91|90|90|91|91|91|90|91|89.6849|90|87.6|91.2501|92|86.5|90.88|87.3|86.8|88.0001|84|85.3195|85.8232|86.9|83.7|84.1|86.888||88.2|92.3|95.32|94.468|90.2
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP|321.8||319.328|318|310|306.4|305.8|306.2|305.2|296|345.6|339.196|346.2|341.8|338.8|340.4|338.6|337.8|339.4|343.4|342.8|348.4|347.8|353.8|346.4|352.2|352.4|350.2|352.8|347.2|340.6|335.8|334.6|340.6|327.2|331.2|328.8|329.4|330.6|335.6|339.8|334.6|337.8|336.2|337.4|338.6|332|338|345|347.2|347|347|348.5052|351.4|356.2|357.2|363|361.2|364.8012|364.8|364.2|370.2|365|362|365.6|368.4||370|372.4|375|382.2|385.2|387.4|388.4|390.801|390|391.6|382.2|386.6|389.6|389.2||373.2|378.6|381|381.6||379.2|378.2|383.4|380|376.498|372.4|375.8|374|375|372|372.4|360|360|359.2|||349.2|356.4|369.9992|368.8|371.4|373.8178|370.4|368.6|372.6|367.6|363.8|355.8|349.8|327.2199|329.8|333.8|346.6|331.6|332.6|341.6|349.4|353.8|352.1|349.6|357.2|357.2|358.8|363.4|363.8|364.8|352|357|360|361|362.6|336|358.8|360.8|354.8|357|358.6|357.6|359.2|358.8|361.8|348.9003|366.2|365.2|365|365.6|357.4|365|361.493|357|356.6|354|352|350.8|352.8|347.2|340.6|346.4|340.8|348.6|345.6|340|339.8|339||332.8|336.8|338.8|||339.2|334.6|336.8|334.3018|330.6|332.4|336.099|337|340.6|340|337.6|335.0424|320.6|320.8|324.2|322.8|321.2|321.4|316|319.3018|314.8|320.8|320.4|315.8|315.2|308|295.8|293.2|293.6|299|302.6|300.6|298|295|295.304|290.3969|291.8|297.4|298.8|292|292.6|292.8|292.6|292.8|286.4|285.2|296.2|302.8|304.2|298.6|298.6|291.2|295.6|306|305.6|302.4|304.2|303.8|300.2|302.4|301.6|300|304.6|316.5968|313|325|328|328|328.8||334.4|333.4|333.4|333.4|333.6
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|3475||3455|3475|3454.25|3340.75|3305|3300|3272.5|3200|3152.51|3155|3138.7649|3055|3070|3037.5|3104.5|3073.7576|3070|3175|3235|3200|3170|3191.25|3160|3165|3140|3155|3115|3105|3045|3020|3000|2915|2815|2720|2735|2670|2646.26|2734.6799|2780|2925|2905|2930|3049.95|3032.5|2920|2955|3025|2995|3036.5|2961.8|2908.5349|2900|2915|2922.5|2965|2972.5049|3025|3030|2980.01|3025|3015|3005|3005|3050||3150|3145|3125|3140|3135|3210|3225|3060|3310|3280|3257.1201|3147.9299|3040|3000||2978|2950|2915|2917.5049||2950|2925|2800|2810|2800|2760|2790|2830|2840|2775|2770|2750|2750|2745|||2685|2735|2715|2720.5549|2710|2665|2615|2570|2550|2463.6299|2505|2555|2430|2218.1394|2384.9539|2415|2485|2390|2410.541|2620|2693.3279|2719.6245|2915|2920|2865|2820|2756.0603|2765|2730|2745|2670|2690|2720|2780|2730|2760|2670|2660|2665|2670|2722.2051|2685|2675|2695|2670|2600|2645|2655|2629.45|2620|2644.3501|2650|2580|2600|2660|2600|2580|2585|2600|2650|2595|2655|2665|2680|2700|2640|2600|2580||2595|2570|2560|||2500|2490|2515|2480|2450|2460|2520|2535|2580|2595|2585|2535|2625|2535|2526.0601|2500|2465|2506.79|2505|2490|2520|2542.02|2485|2460|2480|2460|2320|2351.1001|2370|2395|2440|2400|2375|2390|2415|2320|2240|2220|2160|2110|2097.71|2122.7|2155|2085|2025|2000|1994|1978|2020|1954|1946|1928|1899.5959|1930|1931.01|1912|1928|1960|1974|1895.0601|1920|1930|1974|2030|1968|2055|2065|2045|2080||2075|2055|2105|2140|2134.5
03878|6554|/equities/bankers-investment-trust|FTSE350|95.8||95.1999|95.5|94.2101|94.5616|94.334|93.8|95.5|96.3|96.9|97.3|97.7|98.3|97.9|98|98|98.7|98.2|98.485|99.7092|99.5|99.1|99.3018|98.7|100|98.2|98.4|99.4|98.2|96.3|96.2|96.442|97.2|96.4|96.5|95.296|95|95.4|97|97.78|97.4|97.2|96.8|95.1|95.208|93.8|94.9|96.6|97.159|97.15|98.1|97.516|98.7981|99.656|99.432|98.3|98.4|98.554|98.7001|99.2|99.422|98|97.195|97.154|97.8||97.7994|97.896|97.931|99.1|100.1746|100.2|99.9|98.5|98.308|99.1|99.3802|99|99|99.5||99.615|99.6|99.52|99.4||99.894|100|100.8|101.7823|101.862|102|100.656|101.4|101.8|102|101.055|100.299|100.2|100.302|||99.3201|99.8|100.4|100.7501|99.8|99.7|98.8612|98.444|98.6|97.8|98.6|98.3|98.4|96.8|98|97.8|97.034|97.337|98.6|99.789|102|102.84|103.2|103.4001|102.944|101.926|102.154|101.7554|102.6|102.0354|102.2|102|103|104.376|104|105.6|104.8647|104.933|104.8|104.4|105.6|105.2|105|105|105|103.4|102.4|101.7|102.036|102.6|102.2|102.2|102.4|101.6|100.6|100.6|101.6|102.509|102.617|101.288|100.3323|100.2|100.288|100|99.7|100.012|99.8797|99.852||99|98.4|99|||98.8|98.7|97.277|96.522|97.1|97.566|98.2|99.3|99.144|98.2|99|98.3|98.6|99.7|100.67|100.4911|102|100.8001|101|100.5001|100.8107|100.4|101.4622|100.6|99.8|99.795|100|100.8|101.4|101.4|101.2001|97.2|97.2|97|97.0612|95.9|95.7|96.5|96.5986|95.7245|94.605|95.9|95|94.6|93.9126|93.4|94.3|94.8|95.2|93|93.1|90.884|93|93.7|95.1|96.1|97.8|97.2|95.5|92.8|94.1761|93.8|95.165|97|98.7|99.079|100.2|101.568|101||101|101.6|101|102.6|103.4
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE|145.22||143.64|143.96|142.7|142.7|143.66|143.34|144.6|142.84|143|145.12|146.12|147.1|148.76|146.08|149.92|149.04|144.96|145.98|151.42|154.96|153.04|153.06|160.29|163.28|161.06|162.72|164.36|161.3|154.86|154.34|154.94|154.04|150.48|148.24|147.46|146.18|145.92|149.4|151.98|154.32|152.44|148.53|146.67|144.32|141.26|143.3|146.88|151.38|153.26|153.12|153|153.12|156.7|153.88|155.18|155.62|156.94|156.44|153.34|154.54|153.98|151.28|150.54|155.08||154.3|155.4|157.76|159.86|157.82|157.48|157.58|152.8|154.06|153.48|153.66|150.82|152.68|152.9||149.42|146.74|151.74|154.48||156.94|155.4|149.68|150.84|152.08|152.18|154.1|154.26|154.96|153.58|153.04|152.22|152.7|151.74|||148.44|147.06|146.5|146.46|143.93|142.29|137.6|135.84|135.04|130.06|139.64|140.68|138.76|128.12|137.74|139.8|138.06|146.2|146.06|151.28|162.36|167.96|168.7|170.56|170.56|171.6|173.68|171|171.4|170.31|168.08|168.74|171.42|173.76|172.28|170.58|167.58|186|185.44|185.42|189.4|188.48|186.58|185.64|185.8|185.3|183.24|183.48|183.14|184.3|182.18|178.6|178.86|178.56|176.71|175.84|179.88|180.16|178.72|176.92|174.24|171.04|170.02|171.88|171.34|166.36|164.1|159.08||158.2|157.04|157.44|||156.64|157.14|155.06|153.62|154.38|152.1|155.2|160.04|157.96|156.94|156.14|156.58|155.96|155.64|156.02|155.86|158.18|160.35|157.22|157.88|158.06|158.08|156.92|157.12|156.82|156.06|153.52|153.94|155.32|155.2|156.46|153|152.96|152.82|151.76|150.3|146.88|148.08|148.68|146.64|144.88|148.14|147.58|146.04|145.44|141.9|142.2|143.22|147.08|142.62|142.54|134.46|132.06|139.56|142.28|142.6|144.12|145.6|146.08|141.26|141.68|142.72|146.5|155.52|156.68|160.62|164.72|165.02|170.3||170.6|169.64|169.08|171.6|167.64
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE|436.5||427.8|433.5|426.7|421.4|420.8|426.4|437.8|437.8|442.15|446.4|453.2|452.6|450.2|453.8|454.2|453.4|447.5|452.9|454.6|454.1|457.6|459.6|452.4|453.6|454.95|452.8|450.9|443|404.3|406.4|406.9|395.3|407.6|402.1|397.1|397.2|400.8799|413.5|410.6|414.6|412.5|409.9|415.3|410.3|402.866|404.6|411.2|425.4|438.333|437.9|436.5|443.3|446.9002|445.2797|464.6|459.8|465.9|470.9|472.9|478.8|469.481|458.5|461.9|471||467.7|471.7|469.3|493.268|498.2|498.7|503.4|499.2|504|499.5998|496.3|491.5|492.3|490.8||496.94|489.8|496.1|501.4||493.5|491|478.3|473.4|478.5|477.5|479.3|485.6|484.4|484.45|479.6|473.7|457.4633|455.787|||443.241|451.5|462.3|454.15|465.3|462.2|445.5|442.5663|443.5|434.672|438|438.8|436.3|423.3|430.3|429|425.4|427.7|424.2|431.8|441.8|444.05|445.1|441.6|433.4|433|447.451|459.4|455.792|452.7|454.4|449.2903|452.2|463.6|459.6|459.6|459.7|459.5|459.4|463.3|466.2|459.702|457.2|462.8|467.7|466.1|456.9842|453.1|454.2|457.3|456.35|454.9|449.9489|446.7|444.15|445.5|452|456.1|453.5|447.7|422.9971|407|420.15|426.3|427.3|420.554|415.0501|400.6||396.8|405|403.8|||403|404.3|394.4|389|393.7|394.6797|398.7|400.9|396.1|398.69|403.1|400.3|400|402.5|403.5|403.6|401.8|396|396.4|399.2|396.7|404.4|394.3|395|395.851|394.5|395.6|392.6|400.6|400.6|406.322|385.7|382.7313|371.1|382.5|377.1|371.6|375|377.2|372.8|368.9|373.7|372.9|356.7|349.4|339.8|336.2|342.1|351.5|346.4|345.3|317.8|313|334.5751|337.005|339.79|349.6|349|354.9|338|324.1|317.549|346.1|360.3|383.9|401|408|410.8|404.7||419.6|406.9|405.4|416.6|415.1
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350|133||131.8|130.5761|129.8|127.6|127.4|127.164|130.4|131.4|130.8|130.6888|130.8|132.6|133.2|133.2|134|132.1671|132.2947|131.4|135.6|135.6|136.2|137|137.8|137.4|138.4|138|138.588|134|132|130|130|131.9501|127.6|124.944|130.2|130.0553|130.2|136|136.4|137|129.25|136.8|132.252|126.3331|123.2|125|125|130|131.6|132.2|136|138.2|140.6|141.8|140.9055|140.4|141.4|141.4|141.2|143|144.8|145.4|144.8|145||144.3|145.6|145.872|147.1844|146.692|146.4|147|148|148.2|148.4|148.4|148.6|149|149.6||150|149.8|150.4|150.6||151.2|150.2|150|151.2|149.4|149.4|149.4|149.76|149.8|149.8|151.28|152|154|153.2|||151.2801|150.4|151.2|150.6|147.64|145.1437|142.8|142.6|145.8|145.4|145.8|145|146|145.2|145.4|143.2|139.4145|145|145.2|146.2|146.8|149.2|149.6|147|146|148.2|148.4|150.6|150.766|147|145.4|150|151|150.4|150.8|152.4|152.6|152.6|152.4|151|153.46|153.6|155.6|155.176|156.4|154|153.4|151|152.6|155.2|154|153|155.1|157.2|157.2|155.4|158|158.004|159.336|158|157|158.2|156|155.2|159.8|161.2|158.9483|156.4462||156.052|156.4|157|||155.496|153.126|151.4|150.8939|152.8|152.8|155|157|153.6964|151.4|152.3114|156.6|158.5156|157.8|157.2|157.8|156.8761|156|154.4|153.2|155.2|157.84|158|158.8|159.2|158.848|157.2|158|161.8|160|162.2|156|151|151.4|152.8|153.4|154.6|159.4|157.87|157.6|157.6202|159.2|160|155.9401|154|150.6|150|150|153.8|157|155|151.7839|144|144.4|153.4|159.6|159|160.308|160|156|152.2|151.2|146|154|158.8|164|171|170.504|170||170|170.8|170.3|172|170.4
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|541||536.5|536.5|531.5|528.5|531|524|530.5|533|533.95|533.68|522.5|528|526|505.4885|495|497|501.22|499.4|520|544|553.5|561|551.34|554.5|558|570.9505|566.5|563.5|556.5|560|569|573|557.5|551.83|555|549|555|571|583|579.5|581.5|580|576.5|572.5|558.45|566|571.5|584.5|574|563|562.5|569.8|551|566|572|573|592.5|605.5|606|611.5|615|606.5|605.5|605.5||599.5495|598.5|601|612.702|617.5|604.4395|603.2495|604|609.5|602.5|595.5|581.5|583|578.5||578.6681|579.5|590|589.5||578.5|579.5|577.5|576|578.5|583.5|576|574|567.5|571.5|582|590|583|587.5|||593|590.5|590|573|594.5|574.5|558|558.5|566.5|549|545|540.5|536|504|519.5|519.001|528.5|528|545|581.5|597|609|611|603|637.5|611|678|678|681|665.5|670.5|674|683|677.5|663.5|666.5|652.5|655.5|660.803|645|666|665|657.5|648.5|647|653.5|660.5|656|657.5|663.5|646.5|637|637|635.5|640.5|631.5|631|628.5|626.5|652.5|644|650|664.5|662|679.5|674|666.05|659||674.5|673.5|676.5216|||671.5|671.5|654|642|634.5|628|634|625|626|637|631.5|640|637|637.5|646|649|647|640.5|643.5|644|633|642.5|647|647.5|624.5|623|600|575|619|608|605|649.5|641|632|640.15|624|624|625.5|614|622|617.5|624.5|619.747|597|580.5|573|589|594.5|610.5|598|585|561.5|559.5|562|565|563|581.5|573|555.5|552|556|557|543.5|564|570.5|595.5|606|609|611||619.999|620.5|618.7098|613.326|605.5
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP|2026||1995|2040|1972|2000|1997|2019.4|2076.6001|2084|2108|2152|2160|2176|2154|2204|2202|2166|2180|2184|2180|2180|2212|2224|2182|2194|2202|2184.0801|2206|2150|1975|2006|1993|1967|1961|1939|1903|1907|1920|1988|1989|1979|1982|1961|1985|1962|1932|1933|1970|2040|2094|2089.6553|2104|2116|2138|2128|2220|2216|2264.8799|2264|2296|2318|2294|2244|2242|2256||2252|2262|2314|2417.998|2450.178|2457.9961|2462|2422|2462|2420|2406|2388|2395|2390||2360|2404|2408|2414.5481||2372|2368|2306|2268|2308|2264|2308|2342.3999|2308|2340|2284|2297.4141|2198|2152|||2106|2130|2180|2194|2206|2195|2047|2011|2019|2000|2031|2042|2036.52|1959.5|2004|2035|1993|2029|2017|2069|2122|2133|2135|2121|2102|2092|2133|2188|2157|2149|2143|2123|2159.8164|2127|2141|2139|2141.52|2150|2149|2188|2171|2170|2140|2156|2180|2147|2107|2089|2097|2145|2151|2142|2120|2095|2074|2086|2113|2155|2161.5|2092.7664|2027.33|1970.01|1990|2023|2028|2003|1940|1900.5||1907|1926.5|1932|||1915|1920|1856|1832|1851|1852|1879.2321|1902.5|1870.5|1903|1910|1907|1897.5|1937|1958.3975|1926.5|1915|1991|1983|1986.0699|1969.907|1995.5|1964|1960.5|1943.4529|1965.28|1963.8051|1960.5|2034|2046|2060.48|1952.23|1920.5|1879.5|1902|1889|1865|1850|1872.5|1855|1843.5|1864.5|1858|1776|1750|1728|1740|1748.5|1762.5|1760.26|1740|1611|1590.5|1675.5|1695.61|1713.5|1755|1754|1770.5|1685|1589.5|1572|1591|1654.5|1753|1893.75|1925|1902|1893||1985.5|1933|1936|1994|2020
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE|3945.1001||3889.1001|3912.1001|3917.1001|3832.1001|3857.1001|3957.1001|4042.1001|4158.1001|4171.1001|4217.1001|4253.1001|4266.1001|4247.1001|4265.1001|4206.1001|4255.1001|4237.1001|4254.1001|4312.1001|4327.1001|4343.1001|4348.7002|4281.5|4286.1001|4303.1001|4290.1001|4291.1001|4201.6001|4007.1001|3955.1001|3947.1001|3935.1001|3919.1001|3866.1001|3846.1001|3801.1001|3829.1001|3931.1001|3904.1001|3923.1001|3883.1001|3832.1001|3846.1001|3835.1001|3753.1001|3634.1001|3791.1001|3766.1001|3890.1001|3882.1001|3884.1001|3894.1001|3908.8999|3889.1001|3972.1001|3950.1001|3960.1001|3976.1001|3983.1001|4021.1001|4001.1001|3912.1001|3902.1001|3966.1001||3949.1001|3999.6001|3997.1001|4182.1001|4221.3999|4234.1001|4330.1001|4292.1001|4333.7998|4304.1001|4343.1001|4321.1001|4359.1001|4320.1001||4421.2002|4402.2002|4452.2002|4460.2002||4383.2002|4360.1001|4342.1001|4306.1001|4325.1001|4299.1001|4297.1001|4320.7002|4304.1001|4338.1001|4288.1001|4222.1001|4181.1001|4137.7998|||4057.1001|4077.1001|4150.1001|4165.1001|4185.1001|4166.1001|4064.1001|4031.1001|4017.1001|3975.1001|4031.1001|4038.1001|4028.1001|3916.1001|3961.1001|3934.1001|3933.1001|3978.1001|3948.1001|3986.1001|4017.1001|4009.1001|4048.1001|4026.1001|4018.1001|4002.1001|4086.1001|4139.1001|4129.1001|4099.1001|4123.1001|4084.1001|4161.1001|4194.1001|4108.1001|4116.1001|4207.1001|4215.1001|4217.1001|4243.1001|4295.1001|4247.1001|4226.1001|4256.1001|4295.1001|4204.1001|4118.1001|4066.1001|4152.1001|4189.1001|4173.1001|4159.1001|4167.1001|4154.1001|4175.1001|4189.1001|4316.1001|4309.1001|4402.2002|4365.2002|4179.1001|4013.1001|4045.1001|4075.1001|4007.1001|3958.6001|3903.1001|3797.1001||3773.1001|3805.1001|3844.1001|||3813.1001|3827.1001|3747.1001|3694.1001|3738.1001|3765.1001|3777.1001|3794.1001|3770.1001|3770.1001|3772.1001|3778.1001|3786.1001|3810.1001|3810.1001|3811.1001|3838.1001|3795.1001|3758.1001|3774.1001|3764.1001|3801.1001|3692.1001|3718.1001|3692.1001|3680.1001|3680.1001|3647.1001|3757.1001|3768.1001|3805.1001|3582.1001|3533.1001|3450.1001|3550.1001|3499.1001|3465.1001|3494.1001|3497.1001|3462.1001|3477.1001|3526.1001|3494.1001|3372.1001|3327.1001|3228.1001|3291.1001|3353.1001|3413.1001|3356.1001|3341.1001|3154.2|3146.1001|3250.1001|3246.1001|3281.1001|3361.1001|3360.1001|3363.1001|3252.1001|3168.1001|3132.1001|3120.1001|3239.1001|3262.1001|3445.1001|3482.1001|3511.1001|3445.1001||3551.1001|3486.1001|3470.1001|3632.1001|3515.1001
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE|2222||2178|2179|2202.5|2157|2178|2176|2188|2185.5|2229|2256.5|2312.5|2334.5|2325.5|2291.5|2323|2333|2302|2339.5|2387.5|2392.5|2389|2408|2441.5|2447|2319|2346.5|2366.5701|2320.5|2316|2316.5|2367|2340|2271|2238|2215.5|2237|2253|2344.5|2364.8828|2359.5|2333|2330|2335.5|2338.5|2310.4399|2307|2366.5|2399|2433.5|2444|2469.5|2458.5|2441|2385|2343|2376.5|2355|2331.5|2313.5|2316.45|2288.2458|2209.5|2199|2239.5||2258.5|2207|2236.5|2321|2333.5|2345|2320|2334|2339.5|2341.5|2305|2281.3284|2345.7629|2372||2340.5|2298.5|2305|2293||2309.5|2333|2311|2294.5|2326|2344|2449.5|2504.5|2516.5|2493.5|2462|2454.5|2494.5901|2465|||2402.5|2404.5|2419.5|2512.5|2534.8601|2490|2433.5|2398.5|2351.5|2328|2346.5|2345.5|2369.5|2335|2346.5|2335|2375.5|2455.5|2445|2486.6262|2546.5|2631.5|2619|2654.5|2713.5|2645.5|2601.5|2500|2482.2542|2503.5|2598.5|2621|2745.5|2764|2752|2752.8049|2704|2720.5|2707.5|2708|2760.5|2744.5|2724.5|2714|2752|2726.5|2773.5|2772.5|2795|2800|2834.5|2802.5|2772.5|2765.5|2735|2740.5|2772|2765|2750|2791|2758|2739.9399|2695.5|2713.5|2684.26|2587|2562.5|2551.5||2551.5|2552|2558.5|||2545|2535|2517|2471|2508|2486|2496|2484.5|2522.5|2534|2592.5|2546.5|2529.5|2548|2574.5|2515|2552.5|2508.5|2493|2419|2436|2451|2439.5|2414|2370|2443.5|2404|2475|2492.5|2469.886|2390.5|2255|2305.5|2267|2206.8965|2192.5|2095|2116.5|2144.5|2032|2028|2130|2146|2126.5|2145.5|2106.5|2105|2140|2154.5|2167|2172|2138|2218.5|2233.5|2289|2280.5|2293|2280.5|2295.5|2223.5|2243.5|2241.5718|2203|2225.5|2175.5|2195.5|2202.5|2229.5|2234||2199.5|2243.5|2245|2286|2312
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP|1042||1043|1052.515|1009|1020|1008|1021|1032|1036|1025.4|1046|1049|1045|1055|1051|1055|1069|1059|1045|1063|1062|1054|1073|1050|1049|1052|1067|1086.951|1071|1045|1053|1070|1055|1029|973|985.5|1006|1015|1072|1052|1054|1064|1039|1045|1039|1024|1033|1045|1070|1077|1098|1097|1105|1120|1146|1159|1148|1161|1168|1186|1171|1161|1133|1112|1102||1111|1117|1144|1152|1156|1145|1150|1160|1178.5|1152|1154|1170|1155.5|1159||1201.2878|1195|1205|1210||1194|1173|1166|1167|1183|1181|1191|1147.8967|1193|1224|1221|1216|1194|1196|||1140|1151|1156|1158|1146|1125|1088|1077|1104|1103|1116|1110|1152|1141|1159|1176|1162|1139|1117|1131|1159|1179|1199|1180|1194|1183|1192|1211|1212|1207|1210|1222|1245|1264|1255|1272|1266.49|1266|1254|1250|1256|1247|1244|1241|1255|1225|1207|1209|1194|1210|1170|1176|1162|1170|1163|1161|1173|1188|1196|1192|1159|1146|1140|1140|1144|1156|1183|1146||1147|1137|1141|||1114|1133|1132|1115|1123|1110|1161|1128|1103|1097|1109|1116|1138|1139|1147|1115|1111|1090|1087|1089|1093|1121|1103|1109|1137|1148|1140|1142|1160|1155|1191|1096|1089|1106|1111|1085|1087|1125|1125|1119|1128|1128|1126|1066|1039|1035|1024|1020|1065|1026|1010|966|977.5|992|1013|1028|1013|1017|1056|1035|1010|999|938.5|1000|1061|1078|1105|1117|1100||1168|1182|1204|1230|1247
03887|14094|/equities/blckrck-sm-co|FTSE350|1252.8||1244|1252|1250.712|1244|1249.2788|1246|1274|1279.48|1280.72|1282.604|1279.892|1283.7224|1284.08|1273.8|1282|1278|1274.2321|1273.71|1280|1282.3051|1284.1432|1288|1275|1278|1276.4|1282|1280.5|1269.8|1252|1249.743|1266.921|1267.84|1231.4|1226|1232.24|1231.7|1233.6|1254|1267.137|1262.78|1258|1260|1251.96|1251.6|1238|1256|1276|1300.76|1312|1314|1328|1323.6121|1338|1338.64|1318|1314|1318|1316.7|1321.52|1324.512|1307.58|1290|1295.62|1296.25||1296|1297.1262|1293.96|1314|1310|1312|1308.403|1322|1325.866|1323|1322|1327.0306|1320|1324||1322.6042|1322|1330|1328.7||1311.563|1300|1298|1306|1315|1299.563|1298.76|1300|1308|1310|1300|1295.1599|1285.2|1291.202|||1274|1278|1288|1280|1289.005|1279.6|1272|1264.0001|1283.5601|1274|1290.082|1286|1292|1252|1277.5|1280|1280.08|1288.084|1290|1314|1348|1364.1641|1375.623|1368.76|1364.75|1366|1365|1360|1357.5507|1356|1364.4|1351.5601|1366|1383.25|1382|1387.2001|1394|1394|1396.76|1396.7565|1412|1418|1412|1422.6385|1424.942|1416|1398|1388.0001|1384.941|1393.3453|1399.667|1390|1388|1384|1381.376|1380|1391.36|1388|1379.5637|1394|1375.71|1368|1364|1370|1374|1364|1375|1357.4||1356|1338|1340|||1335.256|1333.5|1332.8|1318|1318|1320|1338|1342.24|1322.84|1314|1320|1314.842|1318|1334|1363.2|1366|1355|1348|1346|1353.5825|1352|1378|1380|1385.7|1358.082|1354|1344|1348|1375.5|1348|1347.6|1297.604|1300|1292|1295.36|1286|1277.6801|1286.188|1285.1|1276|1280|1270|1244.8|1210|1210.916|1188|1204|1206|1228|1194|1196|1166|1170|1186|1210.0601|1224|1246|1260|1240|1187.2|1170|1172|1162|1220|1230|1255.808|1269|1242.7201|1256.3||1270.0001|1284|1298|1318|1333.3801
03888|14018|/equities/blackrock-world-mining|FTSE350|566||565|570|564|559|556|557|567.2904|567.1648|575|587.743|593|600|595.88|595|607|606|605|607|620|616|611|618|620|615.0533|607|608|615|612.1095|605|605|611|610|596|584|583|582|581|603|608|599|593|593|590|577|575|580|598|607|612|616.1042|621.16|620|625|615.08|614.33|616|617|613|612|613|594|588|582|592.193||595|590.9023|591|610.618|614|627|623.66|623|629|621|618|619|632.348|637||627|627|637|638.6953||641|644|643|643|655|656.78|673.88|683|687.05|687.7735|682|672|668|651|||647|645|654|659|660|648|636|639|636|631|641.8715|640|643|620|626.4|620|620|641|638.98|654.125|672.934|708.8672|715|732|730|712|690|682|685|681|701|703|727|733.1108|734|737|731.848|730|729.6177|728|745|747.8|742|745.62|759.385|755|750|740|744.66|755|751|744.6504|745.5351|736|726|715.88|735|729.5|745|731|736|732.08|728|730|708.2|695|689.7815|692.4277||695|696|691|||684|687.016|671|654.7866|656|656.656|667.206|675|672|673|674|671|669|678|686.08|684|688|678|666|662|669|669|670|666|655|667|665|679|690|683|676|651|658|639.36|637|605|604|621|606|595|600|610|582|577|584|570|554.4825|564|571|565|569|546|561|573|581|585|592|589|576|549.99|543|544|538|558|553.501|576.663|598|599|596.157||597|605|602|612|609.876
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP|66.2||66.2|66.9|64.9|64.28|64.6|65|65.7|66.6|66.1089|68.1|68|69.4|69.9|69.5|68.4|68.7|68.1|69.1|68.7|68.348|69.1|71.1|70.9722|70.2|70.3415|71.6|72.5|68.3|65.3871|67.3|69.3|69.1|66.7|65.3|64.6|64.6|66|68|67.12|66|65.1|65.1|65.6|65.1|64.1|66.9|68.8|70.5|71.6|72.5|74.8|74.6|77|77.1|79|79.1|80.5|80.3|79.5|80|79|78.1|79.9|80.2||78.872|77.405|76|77.4|78|77.5|77.4|79.1|79.5|80.04|79.2|80.0573|79.28|79.4||80.9801|80.5|80.8|80.5||81|80.9|80.2|78.644|82.5|83.3|83.9|83|88.1|89.6|87.9|86.4|86.3|86.1|||84.2|83.516|83.4|80.8|80.623|79|77.6|76|80|80|80.2|80.1|82.2|80.9|81.8879|82.1|83.3|83.6|82.8|83.928|86.6|87.55|87.203|86.5|86.7|86.5|86.8|86.2|86.1|82.96|83.1|82.5|82.7|82.6|81.83|82.3|81.1|82.8|81.7|81|82.6|82.1|80.3|79.3|79.5|77.1|77.6|79.4|82.3|82.3|82.2|82.2|83.3|84.7|86.1|85.8|88.3|89.0714|89|89.1|87.1421|86.9|86.1509|86.134|89.8|91|91|88.6||88.5|86.881|86.2|||85.947|85.8|85.9|85.6|87|89.2|95.3|94.7|92.6|91.4|92.145|91.2727|91.2|92|91.1|91.1|91|89.9|90.3|89.3|91.793|90|88.1|90.3|84.933|84.4|84.5|84.524|88.8|88.4|91.9|88.5|89.2|92.6|89.736|85.545|85.1|85.2|83.9|83.4|85.6933|87.1|88.1|85.2|81.935|78.2|77.132|75.9|77.9|76.5|74.6|70.8|68.534|71.2|72.6|74|75.2|74.6|79.2|79|73.4|73.8|73.164|76.1|80.2|84.1|87.1|91.106|90.7||92.4|92|92.4|92.9|94.6
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350|140.2||140|141|141.22|141.2|141.6|142.8|145|146.12|146.2|147.44|147.2|148.6544|147.4|146.6|144.4|144.2|143.86|143.172|144.92|142.96|143.4|143.636|143.2|143.2|142.928|142.9|142.9|140.4|137.6|137.6001|138.8|139.64|137.96|135.68|132.98|133|133|137.54|138.6|138.8|136.412|137.02|135.2|135.24|135.2|137.6|139.2|140.6|142|143.6|144|144.131|146.006|145.38|144.644|144.236|143.791|144.06|143.625|142.776|140.5884|140.357|140.3284|142||142.6|142.8|143.4|144|143.8|145.592|143|142|142.25|142.12|141.6|142.2|141.8|142||142.434|142|143.31|143.4||143.7|143.108|142.412|143|143|143.6|143.8|145.0938|146|146.1|145.1528|145|143.936|141|||141.24|141.6|142.4|141|141.2156|140.1|139.4|139.48|140|139.944|139.6|140.271|140.792|140.2|141.9976|140.69|139.85|141.93|142.2|146.6|150.6|151.2|151.9616|151.38|152|152.2|152.2|151.632|151.8|151.8|153.176|153|155|156.64|157.6|157.2|156.9264|156.2|157.24|157.03|159.2|159|159|159.8|160|154.6|153.216|153.16|153.2|153.27|150|149.32|149.288|149.6|148.357|148.2|149|149|147.096|148.1731|147.6|146.024|145.4|145.6|145.14|144.6|144.25|143||143|142.2|143.2904|||143.2|143.6|142|142.6749|141.4|141.2|143.8|144.2|142.712|142.46|142.01|142.04|142|144.8|146.67|146.46|147|146.2749|146.6|146.0338|145.2|145.903|146.3869|145.642|143.868|143.2|143.75|144.6|147.4|147.8646|146.25|142.36|142.6|142.67|139.72|139.6|137.2|138.396|136.8|135.22|135.43|135.936|132.232|131.6|131.4|130.2|130|130|131|126.56|126.2|124.6|124|126.4|127.55|128.4|130.2|128.8|125.6|123|122|122|122.4|131.2|134.6|135|136.4|136.24|136.8||137.2|138.108|137.8|139.6|139.027
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP|637||635|637.5|628.5|627.7|630.5|653|674|689|688.5|697.5|708.6008|704|701.37|695|682.5|683|681.5|691.5|684|684|674|680.6878|677.5|673|669|671.5|671.5|664.5|641.4|641|648.3|636.5|640|624.9|630.0008|628.5|622.5|637|642|631.5|620|621.5|623.5|620.5|601.5|618|626.5|642|636.5|640.5|641.2957|641.8|632|623.5|617|603.5|609|608|603|610|616|634.5|635|643||648.5|650|656|670.5|680.86|681.5|680|692|685.52|677.5|676.5|668|660.01|666.3||670.5|676.5|680.404|681||675|669|655.5|656.5|658.5|654.5|647|661|658|660|644|656.3125|644.616|652|||632|628.5|646.5|648.5|638|626.5|617.5|616|614.5|613|613|615.5|619|602|601.5|566|571.5|574.5|579.5|609.5|633.5|645.5|646.5|642|632|656.5|661.85|650|638|636.5|619.5|625.5|631|624|632|640.5|620|633.5|638|627|636.5|638|650.5|655.5|675|661.5|637.5|643|642.5|649|653|648.5|654|648|633|631.5|647.5|655.5|674.5|680.5|658.4|625.5|632|630.5|629|607|584|573||566|559|555|||558|557.5|557.5|551.5|548.5|554|584.5|590|578|576|569.9352|578|582.5|593|596|590|588.5|572.5|577.5|591|595.5|592|577|574.5|564.615|580|566.5|566|577.5|565.5|579|546|547|536.885|523|496.2|490|506|506|492.2|502.5|504|499.4|486.8|495.2|482.8|488.8|489.6|505.5|478|480.4|455.6|458.2|467.4|483.2|482.8|496.392|496|487.6|455.2|457.6|452.4|461.8|485.2|491.8|501|521|506.5|504.8834||513.5|522|528.5|547|542.225
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE|480.25||474.05|469.65|467.3|474.8|474.83|466.77|470.2|468.9|472.2|478.6|480.68|488.35|485|472|481.1|478.15|465.1|471.84|479.73|474.3|472.05|475.5|475|479.3|471.7|472.94|468.9|459.1|449.19|449.1|453.8|465.5|460.97|453.6|454.15|447.9|449.4|458.85|467.95|462.07|457.25|453.65|450.15|449.7|447.5|452.45|456.65|454.35|453.95|456.25|456.7|453.75|460.85|462.16|459.7|467.05|472.1|467|463.6|472.95|464|454.35|447.2|464.85||472.75|473.15|480.4|479.25|477.85|481.4|478.1|475|475.7|476.9|475.35|472.25|482.7|484.65||480|473.55|479.55|485.75||517.04|521|527.3|526.5|521.2|527|528|530.8|538.3|543.5|534.4|534.11|535.7|532.3|||531.1|527|526.8|529.8|508|506.66|507.2|503.1|485.2|473.7|496.75|497.4|489.9|467|476.75|470.8|485.95|512.8|514.9|542.6|552.4|557.5|555.1|550.8|542.8|550.3|550.1|550.5|553.5|547.7|534.8|536.4|549.67|556|556.3|551.3|557.4|555.9|551.7|541.6|531.93|516.4|488|475.5|477.5|478.5|486.85|482.2|486.3|484.2|475.3|468.6|472.75|475.05|474.7|471.65|479.65|478|480|482.55|478.6|474.25|474.05|477.25|473.8|465.45|465|481.29||474.9|472.8|477.25|||473.75|476.5|466.15|461.05|457.4|455.4|464.75|467.55|463.5|456.75|455|463.95|463.05|470.9|477.37|474.5|486.95|492.05|486|475.05|482.17|479.95|482.75|470.5|456.5|469.5|476.6|478.96|472.55|472.35|471.98|470.75|481.35|485.7|494.45|493|477.95|476.85|474.2|467.1|471|466.22|460.35|464.75|458.25|456.5|457.3|445.5|445.25|447.3|452.9|446.2|446.45|446.95|460.75|460.55|450.55|446.5|442.7|432|428.1|426.25|421.1|423.07|422.3|428.35|451.2|453.25|451.44||450.95|453.95|454.2|456.35|453.3
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515|514|514|513.5|513|513||513|513|513|513|512
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE|2580.5||2579|2556|2534|2510.5|2514.5|2483.5|2471|2474.5|2500|2540.5|2534.5|2570.5|2551.5|2542.5|2535.5|2542|2547.5|2556|2604|2610.5|2638.5|2603|2622|2622.5|2631|2638.5|2619.5|2563|2511|2518.5|2518.5|2523|2562.5|2543.5|2560.5|2561|2578.5|2614.5|2645|2611.5|2600.5|2574.6001|2591.5|2592.5|2603|2590|2567|2550.5|2570|2557|2558.5|2562|2566|2561.5|2574|2585|2576|2586|2564.5|2570.5|2543|2551.5|2554.5|2591||2641|2661|2711.5|2682|2664.5|2658|2643|2669.5|2708|2699|2697|2709|2754|2785.5||2804|2804.5|2861.5|2883.5||2901.5|2957.5|2959|2930|2907.5|2910|2899.5|2849.5|2820.5|2830.5|2825.8999|2804|2844.5|2830.5|||2791|2798|2811.5|2842|2834.5|2836|2862.5|2866.5|2878.5|2825|2823.5|2960|2962|2899|2933|2968.5|2960|2987.5|3012.5|3090|3124|3135.5|3124.5|3105.5|3127.5|3115|3113|3136.5|3195|3188.5|3157|3140|3148.5|3157.5|3127|3118|3113.5|3099.5|3059.5|3030.5|2893|3076.5|3075.5|3103|3097|3085.5|3099.5|3046|3012|3029.5|3029|3018.5|3057|3108.5|3096|3042|3049|3121.5|3123.5|3107.5|3130.5|3076|3149|3281.5|3332|3322.5|3332.5|3281||3278|3286.5|3326.5|||3307|3298|3296|3288|3296.5|3231.5|3263|3242|3230.5|3300.6001|3279.5|3283.5|3410|3417|3399.7|3371.5|3361.5|3355.5|3346|3261.5|3331|3325.5|3337|3326|3295.5|3291|3242.5|3230|3217.8|3207|3163.5|3303|3344|3343.6001|3353.5|3329.5|3289|3271.5|3444.5|3404.5|3390|3401|3350|3370|3314.5|3247.2|3292.5|3275|3265.5|3269|3277.5|3241|3270|3273|3300.5|3253|3245|3219.8999|3223.5|3153|3226.5|3241.5|3342|3374.5|3341|3382|3434.5|3446.5|3471||3415|3414|3405.5|3478.5|3486.5
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE|308.3||312.4|315.3|306|303.1|302.5|308.1|312.4|313.1|311.3|314.7|314.95|330.4543|328.3|329.3|328.7|327.6|328.6|327.3|333|332.75|334|339.3|337.8|338.8|340.8|344.2|349.4|334.5|317.6|318.9|324.9|323.8|313.4|306.2|292.8|298.5|303.2|311.2|312.1|303.9998|300.8|298.1|294.5|292.7|294.7|297.4|306.7|324.4|333.1|335.1|333.9|331.4|334|333|341|345.5|350.6|351|348.4|351.1|348|340.8|340|342.9||345.7|350.4|350.8|354.7|353.4|346.9|351|346.3|373.5|370.9558|371.1|378.8|381.1|383.8||393.6|386.2|388.6|392||387.8|383|381.7|380.3|382.3726|383|383|380.7|391.5|393.6|389.9|386.9|389.1|387.1|||381.8187|379.5|388|383.3|384|377.2|364.5|361.7|363|359|364.1|370.85|398.9|382.5|390.3|394.8|400.8|404.8|396.1|406|419.2|433.3|443.3|443.4|442.8899|438.3|441|442.6|439.52|436.4|434.9|431.8797|436.7|442.2|440.5|443.6|444.3|447|448.9|445.1|453.2|452|446.6|449.4|460.5|450.7891|442.7|438.7|438.3|438.9313|435.2|433.3|434|431.4|429.9|430.072|437|436.8|431.2|428.4|417.2929|410|403.419|406.9|406|408.6|408.5|397.0708||395.1|391|394.5|||389.4|390.4|386|377.3|384.7|381.9|396.1|393.5|385.6|383|391.3|387.6|399|397.9|399|396|395.7|389.3|401.1|402.5|398.4|403.4|409|404.8497|405.2|396|389.4|384.8|391.9|396.2|400.1|375.7|374|374.97|370.7|364.5|362.1|365.4|365.9|360.3|359.1|361.6|358.9|346.9|341.5|335.7|337.201|337.55|347.5|333|326.9|318.2|318.3|328.7|334.1|336.7|338|337.2|353.2|345.5909|335.1|336.4|317.8|333.7|348.9|356.6|378.7|387.4|388.6||394.3|406.1|402.6|409.1|414.4
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP|866.5||841|830.5|828.5|820.5|820|824|840.5|850.5|850.5|846.5|851|835.5|850.5|837.63|835.5|845.5|849|850.5|859|862.5|877.5|871.5|874|866.5|875.5|886.5|880|861.3|867|867|868.5|866.5|854|840|835.5|839|840|851|854.5|837.5|848.5|844.5|836|838.5|851|859.5|859.5|873|863.5|880|876.5|885.5|888.5|874|859|878.8|884|886.5|882.5|879.5|882.5808|879.5|877|882||895.5|893.5|906.506|911|909.41|913|909.5135|914|920.5|928.5|920|920.04|915.5|927.5||925.5|921|923.5|913.4||907.5|901|920|911.5|914.5|911.63|904.5|893.5|887.5|891.5|892|877|881.5|887|||884.5|883.5|891.8|886.5|884.5|881.5|866.5|866|874.5026|847.5|867|861.5|862|838.95|844.5|833|821.5|827.5|823|834.5|833.5|834|816|814.5|827|814|814.5|819|829.5|823.5|820.5|814.5|800|810|804|804.5|794.5|794.5|764.5|779.5|779|766.5|775|782.5|786|776.5|777.04|769|758|759.5|761.5|765|773.278|775.5|765.195|763|773|781|775.5|764.5|745|742|761|763.5|769|763|777.5|768||777|769.5|786.875|||781.5|783.875|799.5|796|793.5|789|799|805|801.5|809.753|809|811.5|812|812.5|806.5|810|809|803.5|794.5|796|776.5|779.5|781|763|754|754|743|743|745|740|753.5|727.5|730|741.5|744|719.5|729|735|727|724|715|723.5|719.4809|717.5|700|713|721|727|745|737.5|739.5|720|724.725|727|722.5|722|723.5|718.5|705.5|697.5|709|703|705.5|729.5|738.5|745|746.5|754.5|754.5||756|761|761.5|790|783.5
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE|113.3003||112.1|112.4|112.1|112.15|111.8|111.1|111.7|112.25|113.15|114.45|114.65|114.15|112.7|111.2|112.1|112.25|111.785|118.3|121.4575|121.15|123.55|121.55|122.85|123.6|123.312|123.1|124.7|122.62|120.698|123|123.6|124.3|122|120.65|120.1|120.95|120.85|123.5|124.25|122.35|122.25|121.75|121.55|121.15|125.55|126.75|128.1|130.85|133.2|133.75|134.645|133.85|135.8|140.2|143.65|146.9|146.8|143.3|141.95|144.5|140.0825|145.45|143.75|144||143.4|144.95|147.45|147|145.24|139.4|133.2|147.248|149.925|152.078|151.85|151.15|153.75|153.8||153|152.35|155.85|156.1438||156.95|152.9|151.95|152.1|152.8|154.15|155.15|157.65|157.25|156.4822|156.1004|153.6|152.595|150.3|||145.7502|144.6211|143.9|145.85|144.4|141.35|139.3875|138.45|138.65|137.75|138.65|138.948|140.6|134.8191|136.888|143.1376|140.95|140.6936|140.95|145.85|145.941|143.9|146.3|145|142.5|138.8|139.2|139.148|137.95|137.0449|136.95|138.75|138.65|141.0784|141.05|139.15|136.176|134.8436|132.0722|133.85|132.6|133.45|129.696|129.95|130.95|118.85|122.9705|124.65|126.95|128.1|128.67|127.9|128.15|129.283|126.55|124.45|128|129.855|126.2|127|126.45|125.8|124.4|126.65|123.85|120.55|114.955|112.5347||112.05|111.838|114.8|||114|113.2167|111.65|111.3|111.567|111.819|114.4|114.05|111.5|110.55|112.05|112.25|116.85|118.65|120.6|118.7|119.5295|121.4|122.3|123.15|125.429|123.6996|124.1889|122.6|120.6668|120.169|118.425|119.55|122.4|120.3|117.45|115.3|114.248|114.84|113.8|114|113.95|127.6234|127.7|127.35|125.05|125.25|125.5|124.318|123.6911|123.35|123.4|125.25|124.969|122.4|120.75|117.05|119.25|122.85|123.15|123.935|124.65|125.25|127.7|120.65|120.05|120.8|122.5|125.2252|125.85|129.15|133.4761|134.025|136.55||139.05|139.8|139.75|142.7357|140.0955
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH|2783||2707|2707|2685|2680|2690|2709|2727|2741|2743|2784|2786|2780|2779|2778|2763|2761|2774|2816|2857|2873|2864|2862.76|2833|2806|2836|2839|2832.1899|2812|2780|2777|2763|2774.4402|2788|2865|2861|2857|2886|2931|2949.1001|2962.8003|2962|2961|2988|2967.8101|2947|2885.9817|3005.0083|2973|3005|3011|3047|3019|3096|3091|3072|3070|3105|3105|3116|3117|3129|3139|3109|3137||3132|3101|3074|3094.7212|3125|3137|3114|3143.5049|3154.1001|3170|3168|3136|3150|3128||3152.6636|3120|3136|3111||3140|3125|3094.6782|3197|3197|3162|3130|3132|3129|3110|3088|3075|3056|3045|||3040|3031|3042|3032|3028|3018|2994|2990|3015|3017|3030|3017|3032.7742|2967|2972|2934|2919|2912|2878.5881|2898|2898|2893|2908|2928|2939|2966|2961|2944|3058|2990|2990|2979|3037|3050|3021|3052|3027|3020|3003|2981|3033|3027|3021|3057|3052|2999|2967|2963|2969.2144|2933|2902|2906|2925|2923|2897|2906|2954|2938|2957|2953|2920|2905|2895|2879|2848|2834|2803.54|2752||2751|2749|2766|||2756|2769|2774|2788|2825|2817|2917|2980|2995|3002|2985|2970.095|2989|3018.8252|3021|3017.9004|3033|3048|3046|3074|3059|3050|3077|3055|3007|2973|2936|2983|2952|2930|2885|2911|2908|2875|2883.6221|2856|2801|2827|2834|2810|2790|2815|2787|2744|2719|2635|2674|2767|2741|2668|2688|2603|2663|2642|2660|2686|2726|2783|2766|2721|2730|2711|2706|2708|2672|2621|2695|2684|2696||2727|2744|2805|2895|2890
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH|2183||2141|2153|2122|2135|2141|2125|2171|2193|2190|2225|2241|2208|2194|2177|2189|2162|2143|2168|2187|2202|2193|2194|2137|2179|2174|2221|2202.2|2140|2080|2079|2065|2093|2025|2021|2004|2004|2001|2059|2085|2074|2092|2063|2129|2118|2115|2109|2117.7778|2128|2221|2248|2232|2214|2231|2239|2230|2200|2210|2189|2186|2170|2145|2122|2134|2200||2177|2170|2169|2249.2505|2309|2290|2321|2485|2510|2516|2489|2498|2474.7874|2503.502||2529|2550|2556|2534||2561.46|2592|2567.7495|2617|2599.1531|2563|2566|2572|2586|2570|2570|2520|2490|2476|||2450|2485|2501|2532|2552.4141|2465|2425|2376|2342|2316|2334|2341|2305|2218|2234|2235|2239.5581|2275|2273|2408|2472.5259|2504|2482|2497|2495|2463|2489|2433|2416|2397|2469|2468|2547|2523|2496|2491.4399|2394|2392|2386|2363|2413.75|2393|2423|2422|2435|2428|2418|2443.4409|2411.603|2360|2367|2351|2351|2338|2310|2268|2219|2233|2252|2215|2242|2217|2201|2187|2179|2163|2075|2044||2027|2017|2007|||2004|2011|2012.505|1997.5|2033|2027|2048|2110|2110|2116|2120|2104|2112|2114|2115|2138|2144|2150|2126|2077|2072|2084|2079|2055|2067|2048|1973|1993|2024|1996.614|1993.5|1934.2|1962.5|1919|1904|1860.5|1791|1830|1834|1802|1811|1859|1850|1833.5|1805.5|1829.5|1855.5|1857.5|1872|1829|1799.5|1807.5|1854|1835.5|1838|1890|1898|1886|1849.5|1773|1728.59|1699.5|1700|1660|1629|1634|1713|1704.5|1713||1702.5|1716|1750|1771.5|1719
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP|166.253||166.0478|173.2315|175.6651|175.6945|172.821|169.1778|175.4893|182.0573|185.9571|187.8043|182.0573|190.8831|184.7256|183.4941|184.5203|181.8623|174.8735|178.3628|179.5943|178.9786|181.4416|188.0096|185.1361|180.0048|176.926|174.9556|176.3103|181.8069|168.9213|192.3198|197.4511|197.0406|196.6301|197.2459|189.0358|189.0358|189.1164|192.1146|191.9093|188.4201|186.2855|187.1886|185.1361|185.3413|185.7518|183.0836|184.3151|183.6993|184.5203|186.3676|186.1623|192.7317|196.4249|192.7303|196.1703|199.0931|199.5036|200.3246|198.8879|200.7351|200.1194|197.2459|199.3973|196.6301||198.0669|199.0931|196.2196|191.9093|195.6039|198.4774|198.2926|195.1128|206.4308|215.9421|214.9167|217.5826|217.9928|223.7348||226.4008|222.3834|222.9145|222.5044||218.8131|221.274|247.1132|245.4726|245.0624|247.1132|247.1132|244.4472|246.703|247.7284|247.5233|244.4472|245.0624|244.0371|||241.3711|240.5508|239.5255|234.8088|235.7647|236.4547|235.8357|237.4747|233.7834|229.682|239.1153|234.1936|229.2718|232.9631|238.7052|240.3458|246.2929|245.8827|249.369|250.3943|254.4958|254.906|257.1618|257.5719|255.3161|254.2907|255.111|255.3161|249.369|258.3077|253.4704|250.8045|253.2654|251.2146|251.0096|250.1893|252.0327|251.2146|251.2146|249.1639|246.0878|246.0878|244.6523|244.0371|246.0878|245.6777|244.6523|244.1683|246.9081|247.7284|246.0878|246.2929|249.5494|248.9588|246.498|246.703|248.1385|245.8827|246.0878|247.7284|246.498|246.2929|246.0878|244.6523|244.8574|250.1893|251.2146|257.9821||265.2088|263.7241|265.1596|||261.2632|246.2929|252.4451|251.2146|254.7009|253.4704|254.0857|253.2654|253.2654|252.8552|249.1639|248.7538|254.2907|255.5212|247.267|252.6502|254.4958|252.4963|251.8299|248.9588|249.5741|251.2146|252.8552|252.24|250.5994|251.1196|251.2146|249.369|251.2146|251.4197|251.4095|251.2146|253.0603|254.4958|254.4958|253.7986|249.5741|248.3436|250.5994|247.4831|253.0603|252.4451|249.7791|249.5741|249.287|249.1639|245.2675|247.1132|247.1132|248.3436|248.3436|246.498|246.9081|247.9335|249.5741|251.2146|248.9588|245.0624|249.1639|248.5487|244.0783|240.3458|239.7305|237.2697|235.8342|239.1153|240.6739|238.4899|232.7581||239.6793|236.2443|243.4219|246.9081|238.9103
03901|6757|/equities/caledonia-investment|FTSE350|330.5||336.9067|338|331.0657|322.8635|323|340|345|345.45|342.8901|341.9691|341.4521|341|340.5|340.066|338|335.2582|334|337.3245|339.15|336.5|337.5|337.1285|336|332.5|331.5|333.5|334.5642|330|327.5|326|327|314.5|313.5|312.3323|311|320.118|318.5|322|322.5|322|319.5|319.5|320.5|317.5|311|317.25|320.5|326.5|322|329|329|338|341|338|341|342|339.6|338.0927|340.3116|348|341.0495|336.5|335|335.153||336.5|342.0369|345|351.1251|348.85|351.4085|350|351.8312|353.0367|352.5|352|350.3396|350.5|355||360|355|357.27|349.5||349.98|356.86|352|356|357.42|346.5|349.5|350|348.5|350.7188|346.875|344|343.7857|341.875|||331.875|333.5|330|330|335|334.155|331|333|337|333.5|340.6|335.9|336|338|344|343.5|339|339|341|346.66|352.2678|354|355|355.5|353.5|357.5|356.5|352.12|351.419|349.5|349.5804|349.3767|351|356.3|356.68|354.725|351.5|351.7415|355.439|355|358.5|359|362.5|363.9916|363.003|353.05|354.705|353.4|350.56|352.5|349.5|347.5|348.394|346.304|346.98|344.992|353.5|351.3462|354|354.738|347.5|346.5|349|348.8218|356|358.8197|358|358||358|357.5|358.1905|||356.5|356.5|357.5|356.4339|351|352|355.3056|359.221|359.602|358|362.5|366|368.6992|376|383|384.5|384.5|382|385.875|373.9169|395|396.5|398.25|396|388|387.6|386.6|385.5|383.4679|376.5|381.326|363.4522|360.5|362|357|356|338.3983|342.5|337|329|322|326.5|330|320.75|320|309|311|312.16|318.5|311|312.575|305|310|317|322.5|323|325.5546|326.5|317.9|302.875|303|301.5|308|326|329|336|340.99|338.4|340.8572||345|350.5|351|359.5|356.5
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|266.1||261.6|269.4|274.95|274.2|276.3|274.73|279.57|286.5|294.6|300.46|302.59|286.95|292.5|292.32|303.3|327.3|396|390.9|403.8|413.7|413.4|422.1|415.42|415|407.54|416.7|423|423.28|411.88|414.3|428.1|426.9|409.76|397.8|396.3|392.8|397.5|402.6|404.36|411.93|405|398.4|407.24|403.66|416.81|421.5|434.1|442.5|447.6|459.9|477.6|475.14|484.8|481.8|492.3|480|490.75|480.3|483|505.5|510.47|502.38|487.5|475.66||479.7|457.5|465|476.7|465.3|460.8|469.71|468.21|451.5|465.3|476.4|477.11|490.5|467.7||475.2|464.49|485.4|493.8||505.8|497.4|497.7|493.8|500.7|495|495|499.2|505.8|499.2|549.3|518.4|521.4|524.1|||536.4|540|549.3|540|545.7|543.9|540|547.2|544.8|545.7|549|566.1|562.2|508.65|527.7|505.8|503.91|554.1|554.4|555.3|573.3|612.33|625.04|577.58|513.6|430.2|413.1|430.5|420|420.3|411.6|411.3|417|416.1|426.3|427.61|429.9|427.5|432.6|429.6|433.5|415.5|419.36|418.8|421.92|412.44|405|413.08|405.3|405.3|406.2|405|405.9|405.3|398.1|402|405.3|405|406.88|405.3|386.78|387|397.5|396.6|406.8|398.1|375.3|360.25||362.24|360|365.7|||362.6|357.19|357.3|354.6|348|348.09|367.5|369|345|341.7|340.48|337.5|346.5|349.2|356.4|357.9|353.4|351.6|365.4|385.8|407.4|393.21|390|375|382.5|381|375|372|378.9|378|387.9|365.67|372|375.3|358.8|348.9|348|365.4|367.8|364.5|369.6|383.1|390|382.2|381|377.1|372|372.3|388.2|376.8|375|360|363.2|378.9|387|396.33|399.5|402|382.5|360|333|343.5|366.9|396.3|390|416.1|420|428.1|410.7||385.5|373.5|380.1|387.6|383.1
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP|115.3||114|116.1|118|117.7|117|118.5|120.25|120.3|120.8|120.8|122.5|122.2|122.1|121|120.5|119.5|115|116.5|116.6|118.36|117.5|119.9|120.2|121.5|122.6|124.7|120.3|115.3|110.596|112.2|114.1|113.9|110.9|109.1|108.5505|110.7|112.8|115.1|114.4|115.292|111.5|112.1|112.6|112|111.1645|112.5|116.1|118.2|116.1|117.4|112.6|114.4|117.3|118|119|118|120.0601|122.1|121.1|122.3481|120.5|118.5|117.8|118.0008||118.5|119.1|119.6|121.3|117.9|117.308|117.1|116|113.1|112.2|113.1|114.1|113.5785|113.5008||115.8|114.8|116|115.2||113.9|112.8|113.5|113.1|114.6|114.8|115.6|116.2|117.8|117|115.8649|114.2664|112.7|112.3|||110.5|110.3|112.9782|111.8|112.7|110.7|106.2|104.3|107.2|107.6|111.4|111.2751|111|108.7|110.1|118.5|120.6757|115|114.7|121.6|126.7|128.9|129.935|122.9|123.4|121.1|120.4|125.1|124.6|123.3|124|120.6|121.5|121.4|121.7|122.9|124|123.1|121.1|119.5|119.2|121.2|119|121.4|122.3|113.7|112.7|113.1|112.8|111.9|111.5|111.5|110.4|109.8|109.5|110|111.2|111.4|111.5|110.3|108.6|105.3|104.6|105.3|106.5|107.9|108|107||105.9|103.8|103|||101|101.2|100|99.7|100.8|101.7|103.8|102.2|100.1|98.85|100|101|101|100.1|100.6|100.1|99.95|100.8|103.3|104|103.2|106.1|106.5|106.6|106.1|109.5|107.276|106.6|109.1801|110.2|112.9|107.1|108.2|109.4|108|105.7|105.6|107|107.3|104.2|104.8|104.4|102.1|99.4|97.45|98.25|97.8|97.75|101.2|96.45|92.9|94.6|93.75|97.418|103.9|103.2|102.2|101.7|106.202|105.3|100.8|101.4|97.35|99.6|103.4|108.7|113.5|115.6|115.8||114.7|115|115.4|117.2|117.4
03904|942375|/equities/card-factor|FTSE350|99.7||100.8|103.8|104.6|102.33|103.62|101.8|107.39|106.48|105.05|103|102.6|101|102.0086|100|98.3|85|79.6|85.6|86.9|86.7|90.7|86.1|88.3|89.9|90.1|90.7|93.6|93.1|93|90|93.0231|92.7|86|87.3|86.1|86.6|87|89.1|86|86.1|86.1|86|86|83.4|83.7586|86.1|86.8|85.9|87.1|86|87.89|87.5|90.5|91.4|91.3|88|89.108|90|90.7|92.1|89.6|86.0753|86.5|90||92.6|90.1|90.1|91.2457|91.9|92.1|94.03|95.72|98.233|99.228|99.8|99.1|99.6|98.5136||101.1|101|101|107.2||103.2|108|104.6|105.6|99.7|100|98.8389|99.1|100.0468|94.2|95.502|92.1|92|84.1|||85.3171|84|85.4|84.5|83.1|84|79.8|81.6|85.3|84.2|84.9|85.6|84|82.3|83|86.6|84.4|89|85.5|92.2|93.5|93.7|96.7|98|97.9|100.6|101|95|94.9|97|93.833|93.1|95.4|97.7|97.7|98.7|98.575|95.8081|96.2|97.4969|99|98.3|98.6829|97.336|95.2|95.2942|93.4527|91.418|89.1|90.2|89.6|89.9|89.6|87.8|89.2|87.8|87|87.5|89.4|91.6|92.4|89.1|89.4204|83.3|78.4|78.84|77.3|77.6||76.8|77|75.9998|||75.8|76|76|77.2|76.5|75.9609|76.4|75.3|75.5|74|73.3036|71.7|72.4|74.2|75.1773|73.3|73.1|72|72.1|69.9039|70.4561|70.7|71.5|72|68.3|66.4|61.3|57.6|50|49.8564|47.7|47.55|47.85|49.45|48.45|47.7|47.1|47.45|47.3984|45.5|45.25|44.8786|43.1|45|44.05|45.25|43.55|45.052|42.8|40.625|40.9|40.2131|40.6|41.9|43.4|43.2|43.6|44.95|43.4|41.95|43.15|43.25|41.0195|44.7|44.6|45|45.05|45.1|45||45.55|45.95|43.4|44.1701|43.05
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1101||1109.5|1124.5|1103.5|1100.5|1103.1301|1088.5|1119|1147|1166.5|1174.5|1197.5|1227.5|1238|1240.5|1208.5|1215.5|1210.5|1211.5|1239.5|1293.1274|1282|1235|1213|1220|1205|1219.5|1242|1252.5|1206|1169.5|1194.5|1223.5|1269.5|1301.5|1319.9529|1298.0442|1278.3502|1312.5|1328|1303|1231.5|1197.5|1099.5|1003.875|974.2|1088|1097|1090|1100|1092.5|1089.85|1072|1060|1023.435|905.64|875.4|886.4|875.59|854.6|854.6|826.2|785.92|779.4|794||780.2081|740.32|735.2|780.8|763.6|770.6|765.0096|722.6|707.8|691.4|699.2|719|735.4|727.2||663.2|658.6|673|662.4||631.401|625.8|631.6|651.8|656.4|657.2|682|686.6|698.6|690|686.6|679.4|694.6|708.4|||689.8|692.0706|687|705|731.8|704.6078|660.8|629|647.4|648|650.8|660.6|633.6|612|631.6|628.6|634.4|676.2|677.8|705.967|770.8|806.8|820.6008|823.2|789.2|764.8|779|761.8|798.8|785.4|805.6|804|817|833.2|843.6|874|850|831|818.1|810|860|881.4|869.9618|845.8|861.8|796.7212|765.2|757.18|759.2|757.6|765.6|751|759|751.2|723.8|716.55|757.8|755.2|749.8|738.202|704.4|693.4|673|658.4|643|620.4|585|585.4||579.4|554.064|563.2|||571.6|571.2|564.7073|567.2|583.8|606|615.8|627.8|640.6|619.2|649|645.8783|650|674|701.2|685.4|717.2|712.2|693|707|712.6|713.6|698|688.8|691.6|702.2|694.4|718.8|804.6|775.6|746.2|670.4|681|665|661.8|693.4|646.546|679.6|695.4|668.05|645.6|658.8|651.2|628.6|614.6|612.4|589.2|605.6|567.4|551|545.4|530|511.8|482.9|498.9|522.4|545.8|554.6|508.4|508.7846|547.4|727.2|710.9321|707.4|690.6|703.4|724.8|737.4|802||798.2|785.6|749|755.2|780.2
03906|14020|/equities/centamin-egypt|FTSE350|88.1||87.6|88.8|85.7369|84.4|83.3622|83.6|84.8|86.8|88.2595|89.45|90.1352|89.95|89|89.9565|91.25|91.7601|92.05|93.25|95.5|92.3|92.8|94.65|92.45|91.6645|91.4|92.55|91.95|92.8|90.55|90.1|91.75|92.65|89.55|89.55|87.15|87.85|88.25|90.5|91.4096|91|89.5|87.6|88.75|90.8|90.7269|90.7|90.4|90.8|92.75|95|93.79|92.741|93.65|94.5|94.55|95.75|96.65|98.4|98.25|97.85|99.75|98.75|98.9498|98.9||99.2|99.7624|103.4|103.5|103.1732|103.8|104|106.7|107.0509|108.6|105.2018|105.8122|108.4|109.3||108.2|108|102.947|100.8||102.6776|103.8|104.2|102.8|103|103.0804|104.2052|104.83|106|105|108.8956|110.5|109.3|108.653|||106.5|105.1|102.6|100.5637|103.25|100.8|98.78|97.0208|99.3|101.7075|100.75|97.16|98.22|102.1|95.8625|94.18|104.6856|104.8|102.3|96.32|98.38|97.48|98.94|103.75|104.65|103.9|102.6|100.7|100.6|100.1|100.9|99.7384|100.75|101.2|100.65|101.25|99.785|97.48|98.18|100.1049|101.95|105.2|104.7|103.6491|104.2853|108.6|108.45|109.8151|111.05|111.9|114.25|113.9|114.35|113.85|114.95|111.5|114.75|116.7|118.6|121.8|120.75|120.2|120.15|122|122.3|119.4|115.6|113.2||112.9|113.5|112.4|||111.8|111.75|109.471|107.3|106.9|107.3|106.3|108.45|106.95|105.7336|107.3|105.67|105|105.4|107.45|106.6|105.25|105.05|102.75|104.7216|105.4802|103.85|104.1|101.2|99.24|99.715|99.32|99.94|100.8643|102.75|102.9799|98.4|97.32|92.44|92.8597|90.1|88.28|90.52|89.04|88.16|89.22|92.96|92.4861|91.2344|89.92|86.52|82|82.88|85.28|83.58|83.0576|83|83.32|85.42|86.8|88.02|90.1381|90.44|90.1|88.4229|86.4|84.38|81.4|83.94|82.82|85.48|87.8|87.56|86.94||85.34|87.66|88.92|90.02|91.2205
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP|146.75||144.4|144.2|143.95|144.65|141.8|142.35|142.84|141.65|140.52|140.75|139.8|139.2|137.5|137.25|138.45|137.35|137.18|137.35|137.65|134.5|131.55|125.2|123|123.65|125.55|125.9|122.95|121.98|122.65|123.4|122.7|123.25|121.77|120|120.8|120.65|121.4|122.5|124.72|123.8|119.9|116.45|119.87|118.2|117|117.35|117.05|119|118.3|118|115.05|115.05|116.88|115.9|116.7|116.5|115.1|117.3|118.6|119.8|117.7|117.14|117.14|118.7||115.25|114.7|112.25|116|117.2|115.99|116.15|118.7|117.6|114.66|113.56|112.35|113.15|112.45||113.9|112.6|112.8|112.5||112.75|112|110.2|109.35|112|112.3|112.7|112.1|111|113.65|113.19|112.28|113.05|111.35|||109.66|107.51|107.2|106.4|105.58|103.8|101|101.15|103|102.3|102.7|101.35|99.88|98.16|99.83|101.85|102.8|103.4|102.95|105.06|103.91|103.35|104.3|104.3|103.65|103.35|103.55|104.05|103.89|101.55|102|102.25|103.05|102.15|102.6|101.76|97.72|97.72|97.49|97.54|96.83|96.18|95.66|93.74|93.78|96.06|100.71|100.1|98.34|98.44|97.42|97|98.15|97.62|96.81|96.4|97.08|96.52|95.76|95|95.04|90.68|89.74|89.85|88.84|88.48|82.54|91.78||96.1|96.16|96.44|||94.56|95|94.5|90.78|90.67|90.54|91.26|90.48|90.1|91.98|91.44|92.02|92.24|94.48|94.66|94.96|94.82|93.33|93.86|92.68|93.94|95.06|94.38|93.48|92.88|92.34|85.46|85.42|83.74|81.3|81.36|79.49|75.76|76.44|76.62|78.84|77.97|78.04|76.7|74.68|68.68|69.42|67.7|66.88|66.96|65.78|69.24|69.16|69.36|71.6|70.3|67.22|68.1|68.72|67.56|67.1|67.88|69.52|70.24|69.6|69.88|71.12|72.38|73.88|75.4|76.42|80.14|78.48|78.46||80.32|81|81.7|84.72|85.1
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||0.05|0.365|0.38|0.39|0.39|0.392|0.3702|0.371|0.37|0.37|0.36|0.35|0.36|0.345|0.33|0.35|0.35|0.38|0.34|0.3|0.3|0.3|0.46|0.45|0.46|0.68|0.6|0.7|0.55|0.5|0.5|0.6|0.62|0.855|0.86|0.92|0.923|0.9|0.8805|0.85|0.87|0.9|0.91|0.93||0.891|0.831|1.05|1.001|1|1.01|0.86|0.84|0.811|0.81|0.822|0.82|0.8|0.8||0.8|0.86|0.85|1.011||1.0471|1.03|1.011|1.02|1.06|1.06|1.01|1.205|0.764|0.76|0.7|0.75|0.568|0.927|||1.65|1.6|1.631|1.61|2.7|2.501|2.404|2.201|2.22|2.03|2.21|2.21|2.151|2.03|2.221|2.2|2.25|2.501|2.4|2.5|2.64|2.75|2.75|2.571|2.3|2.378|2.4|2.51|2.101|2.0498|3.701|3.5|4.001|4.5|4.52|4.531|4.751|4.801|4|4.01|4.02|4.164|4.08|4.0744|4.1|3.73|3.671|3.8|3.65|3.33|3.26|3.251|3.366|3.3965|3.301|3.3|3.4|3.2619|3.3|3.3|3.3|3.344|3.265|3.5|3.3|3.26|3.201|2.801||3.252|3.5|3.5|||3.781|3.8|3.521|4.1|4.301|4.41|4.403|4.403|4.396|4.36|4.4589|4.4803|4.541|4.62|4.552|4.61|4.451|4.3|4.302|4.52|4.505|4.5|4.5|4.291|4.301|4.291|4.401|4.5|4.231|4.627|4.75|3.701|4.9|5.62|5.52|5.6|5.018|4.531|2.381|2.251|2.207|2.15|2.23|2.25|2.25|2.35|2.361|2.36|2.315|2.3|2.34|2.35|2.35|2.35|2.35|2.403|2.4|2.5351|2.6|2.4349|2.777|2.475|2.1|2.55|2.75|2.75|2.713|2.875|2.55||2.505|2.8765|2.8233|2.842|2.899
03909|6863|/equities/city-of-london-investment-trust|FTSE350|385||383.5|384|380|379.86|379.5|378.92|383.5|385.5|386.5|391.765|393|396|392.5|390.5|391.3015|391.5|389.334|392.51|399|401|402.51|404|406.5|408.6317|406|407.4725|405.25|397.5|393|393|393|393|387|385.1|383|384.18|385.7484|394|396.8|396.5|392.5|392.5|391.91|391.5|389.5|392|394|396|399|400|401.5|402.3305|403|403.437|404.55|404.3|406|406.55|406|407.8505|404.5|400.28|399|401.5||403|404|405.7353|413|413.78|413.5|412.28|411.7244|413|414.4784|414|411|413.5|415||415.175|413.1|418.5|418||419.0032|420.2563|425|424|425|425.72|425|423.5|425|423.5|422.5|421.45|415.5|418|||413|410.5|410.5|413|409.5|408.5|403.5|401.5|401.5|396.4485|403.92|405|403|388|396.25|397.5|400|406.248|406.5|416|423.5|425|426|426.5|427|425|424.25|423.2401|423.9045|423.5|423.693|422.5|426.5|428.4649|426|427.8343|425|425.5|422.5|420.5|424.5|423.4933|420.5|421|422|421|418.18|417|418.5|419.5|418.5|421.5|421.5|422|420.5|418|420.62|423|424.5|422.8|419|418|418.39|419|418|414.5|414.04|410||407.5|407.5|408.6|||406.5|406.5|403|397.5|399.5|398|402.07|403.823|404|403.2605|403|404.5|405.5|407|408.3925|407.5|409|408.5|406.5|404.5|406.5|407|406|404.5|401.22|398.8528|396.5|397.253|398|398.5|398.514|394|393|393|393.5|390|382.5|387|388.4|384.5|383|386|386.5|384|380|376.5001|377.5|378|380.78|374|374.8|366.5|370.5|374.98|378|381|381|383.3932|379.46|370.5|372|370.246|372.3051|381|384.492|385.8805|393.5|393.688|394.26||397|399|398.5|406|405.5
03910|28600|/equities/clarkson-plc|FTSE350|2670||2625|2670|2672.4199|2655|2630|2715|2725|2700|2679.05|2680|2684.23|2725|2735|2715|2755|2840|2720|2740|2750|2780|2790|2840|2810|2820|2865|2835|2880|2880|2805|2820|2900|2955|2913.7849|2955|2900|2840|2853.6001|2910|2945|2935|2880|2900|2860|2840|2800|2822.55|2890|2900|2934.45|2935.3|2985|2960|3055|2945|3005|2995|3030|2900|2885|2940|2875|2840|2815|2810||2850|2890|2885|2950|2960|3000|3010|3000|3015|2945|2935|2909.594|3005|3020||3025|3005|3033.6924|3077.02||3080|3020|2985|3015|3070|3025|3005|3025|3040|3045|3025|3020|3015|2990|||2950|2975|2990|3005|3075|3060|3070|3055|3045|3110|3125|3125|3090|3046.25|3075|3135|3145|3165|3160|3208.1001|3275|3190|3095|3333.8999|3240|3230|3220|3260|3242.3999|3205|3087.3999|3025|3050|3045|3070|3100|3050|3085|3045|3030|3075|3125|3090|3165|3205|3190|3095|3005|2923|2910|2985|2980|3060|3070|3055|3030|3045|2990|2931.6001|2935|2885|2880|2915|3164.78|3240|3100|3045|3110||3195|3158.03|3140|||3119.45|3040|2939.8|2920|2960|2885|2890|2830|2770|2765|2760|2750|2815|2890|3080|3085|3030|3015|3030|3086|3079|3080|3020|2920|2865|2880|2865|2865|2945|2960|2930|2805|2820|2845|2840|2815|2805|2770|2795|2765|2810|2865|2835|2745|2715|2700|2694.2|2700|2740|2670|2700|2675|2630|2625|2635|2655|2660|2670|2705|2600|2515|2520|2535|2530|2440|2480|2615|2648.3|2625||2615|2675|2675|2720|2725
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP|806||800|790|790|796.5|798.5|811.5|830|801|810|819.5|825|846|819|837|863|867.5|873.5|878.5|901.5|915.5|916.5|927|934.45|931.21|929.5|942|970.5|951.6745|931.5|924.5|929|913|866.5|861.5|853|843|867.45|878|887.5|876.368|838|852|827.5|818.5|814.5|831.5|862|894.5|918|922|924|944.5|946.45|947.5|942.5|944.5|962|958.5|939|952|935.5|902.4595|896.5|894.85||901|912.5|921|900|911.5|919|881.5|894|902.25|888.5|901.5|909|908.5|908||899.5|890.5|891|893.5||887.5|886.5|873.5|867.5|883.5|878.49|886.5|885.5786|890.5|899.5|898.7|879.06|875|878|||846.5|852|882.7792|890.5|900.5|896.5|875|863.5|877|855.5|890|908.5|904.5|843|892|868|903|940|1016|1028|1010|980|1000|985|990.5|979|992|996.5|989|984|950|948.5|940.5|994|1005|1019|1007|1007|992|1001|1013|997.5|991|986.5|985.5|970|977.5|961|942.5|941.5|952|948|951.5|940|895.16|1044|1078|1086|1070|1060|1063|1064|1111|1111|1101|1089|1097|1055||1044|1052|1062|||1053|1057|1035|1024|1024|1017|1020|1047|1024|1019|1013|1019|1052|1049|1088.333|1081|1050|1065|1067|1065|1067|1074.96|1054|1053|1036|1036|1018|1043|1065|1057|1082|1023|1004|1015|990|985.5|965|972.821|967.5|970.5|969.5|986|968.5|940|930.5|919.5|909.821|912.5|929|891.5|891|872|897|929.5|939|943|940|953.5|926.5|910.5|885|878.5|897|912.5|1016|1017|1033|1026|1030||1025|1021|1007|1045|1040
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP|122.2||122.4054|123.6|122.2|121.6|119.2|122.64|129.4|127.674|126.0032|126.35|126|125.4|131|140.4|137.7|137.6|135.2|136|137|137.4|137.6|141|140.6|138.8964|141.2|141|143.6|140.856|136.6|137.4|140.6|142.6|143|137.6|137.2|135.8|138|139.6|134.8|134.88|131.8|134|129.8|126.6|125.2|126.2|132|130.2|126.8|128.4|131|132.8|132.524|131.6|131.4667|131.6|132.2|132.8|137.8|139.2|139.544|136.4|135.8|136||136.4|136.2|135.2|134.4|133.6|130.2|131.8|133|134.2|129.4|128.2|129.8|128.8|129||129|130.8|131|132.8||130|128.2|128.6|126.6941|128.2|130.4|130|130.8|133.4|135.2|135.6|133|133.4312|131.8|||129.6|129.6|130.327|132.2|131|130.6|128.4|128.4|129.2|128.4|128.04|127.8|129.9575|129|131.8|135.4|138.6|138|134|136.2|138.4|140.2|143|143.9826|144.2|145.4|144.2|146.6|147.6|146.4|144.45|143.8|147.4|151.8|154.2|150.2|153.6|156.8|156.8|156|156.5004|158.4|156.2|156|156.4|152.8|148.8|148.2|146|142.1818|142.8|142.6|143.6|146.6|143.6|143.4|147.6|146.408|149|149.4|149.4|151.8|150.4|153.2|156|157.8|159.4|160.1414||157.7414|152.2|150|||151.8|148|145.4|147.2|145.2|144.6|152|149|147.6|146.8|149.8|151.8|152.6|153.2|157.8|154.892|156.4|156.4|155.8|157.4|158.8|163|158.4|156.6|154.7475|152.6|149.6|149.2|151.6|148.6|145.736|136.3494|136.8|138.8|140.8|139.4|141.2|141.4|144.8|140.6|143|139.4|141.2|135|135.4|134.2|131|130.2|138|132|132.4|130.4|132.2|135.4|138.8|143.2|141.2|140.2|148.2|135.4|131.4|132|131|139.6|149|153.2|159.2|164.8|163.8||171.6|170.2|170.4|173.26|173.8
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP|73.2||71.4|72.9|74.5|74.6|75.6|75.8|76.1|76.4743|76|76|76.081|75.7|75.6|75.6|73.9|72.4|69.6401|71.7|66.9|68.6|68.6|68.203|67.3|66.5|67.654|68.7|68|66.8|65.578|65|64.2|64.4|63.503|63.7|65.1|67.6|67.4|67.843|68.6|69.3|69.2|68.9|69.2363|67.5|67.7|68|67.3|69|71|70.8|70.2|70.7|71.9|70.7|68.9|69.1|68.4501|68.6|69.5|68.7|67.7|68.1|67.585|67.3||68|68.3|68.6|68.9|69.8|70.1|67.9|67.7|71.7|72.4|72.1|72.2|73|73.1||73.62|74.1|76.4|76.5||76.7|75.1|76.7|76.2|73.8|74.4|73|74.5|74.8|75.3|74.7|72.3|73.1|72.692|||70.884|71.1|72|72.8|73.7|73|71.4|71.5|73.3|73.8|74.9|75.5|73.3|74.8|76.7|77.6|76.9|76.7|77|77.1|76.4|75.5|74.3|73.9|73.5|73.6707|71.2|71|74.1|73.781|71.8|72.8|72.5|72.916|71.9142|71.3148|69.9|71|70.856|70.8|71.512|70.3753|70.1|70.8|71.3|70.7|72|71.1|70.1|69.6|70.8|70.8|70|68.8|66.9|67|68.3|67|67|65.6|66.3|63|63.7|65.4|64.998|66.2|66.1|65.8||66.2|67.4|67.2|||66.6|71.141|67.4|67.5|66.9|67|68|67.5|67.5|66.8|67.3|67.1|67.7|66.4|66.6|66.5|66.6|65.8|66.6|65.8|65.1412|66.1|66.5|67.9|67.7|66|65.8|66|66.6|65.5|67.9|64.7|65.5804|66|65.6|63.1|63.5|62.7|61.2|60|62.3|62.5|60.2|57.6|56.6|56|57.1|58.978|58.5|56|55.3|51.6|51.1797|52|51.5|52.3|53.2|53|52|50.5|50.3|50.7|52.2|55.1|54.9|55.3|55.7|55.2|55.2||56.4|55.7|56.7|58.5|58.5
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE|2273||2252|2262|2250|2246|2262|2276|2301|2312|2304|2280.9324|2261.72|2258|2269|2249|2241|2258|2249|2246|2268|2292|2338|2353|2337|2369|2373|2364|2342|2336.3469|2321|2326|2418|2389.26|2347|2341|2353|2309|2250.02|2307|2319|2336|2314.103|2304.72|2292.5718|2277.6304|2314|2330|2305|2320|2307|2265|2313|2299.343|2315|2304.4514|2327|2336|2355|2369|2373|2379|2364|2358|2356|2381||2388|2354|2481|2526|2534|2538|2548|2534|2557.606|2560|2545.4951|2517|2494|2498||2504|2455.5554|2445|2417||2409.3701|2397|2416|2406|2393.7983|2369|2356.0442|2339|2328|2312|2307|2299|2284|2274|||2276|2257.02|2235|2209|2199|2204|2189|2166|2179|2157|2171|2156|2132|2090|2107|2087|2073|2102|2092|2129|2162|2149|2123|2150|2168|2116|2134|2118|2131|2125|2142|2097|2073|2083|2052|2048.0879|2063|1986.5|1907|1907.5|1923.5|1930|1920.5|1946.5|1958|1936|1954|1940.375|1906.5|1901|1903|1910|1914.8551|1913|1903.8624|1910.515|1902.5|1931.75|1927.5|1896.5|1920.5|1923.5|1933|1959|1955|1945.3879|1937.08|1938.4709||1923|1912|1934|||1944|1945.5|1940|1921|1938.5|1912|1929.75|1970|1945|1945|1968|1969|1980.5|1993|1994.5|1999.9436|1999|1998.5|2000|2018|2025|2022|2001|1990.5|1974|1986|1981|2009|2008|1992|2003|1993.5|1964|1950.5|1883.442|1864|1862|1890.5|1885.5|1838.625|1811|1829|1857|1930.9897|1926|1902.5|1911|1893.4584|1945.5|1953.5|1964.72|1928.5|1930|1935|1878.028|1883.5|1883.5|1875.5|1864|1822.5|1852|1841|1853.5|1940|1910|1870.5|1886.5|1883|1897.5||1920|1926|1915.5|1968.5|1966.5
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH|2017||1996|1986|1940.5|1944|1949|1949|1963|1977|1987.5|1996.5|2008|2007|1997.5|1989|1982|1987|1987.5|1999.5|2010.4399|2005|2018|2020.636|2003|1997|2108|2097|2078|2094|2092|2082|2073|2072|2062|2049|2063|2065|2084|2134|2151|2173|2179|2192|2207|2171|2171|2167.741|2157.417|2172|2163|2165.8|2166|2177|2165|2166|2165|2166|2162|2174.3999|2187|2192|2198|2203|2198|2204||2197.4409|2190|2183|2213|2232|2216|2212|2193|2158|2161|2117|2089|2081|2053||2062|2099|2087|2086.4431||2079|2072|2080|2064|2062|2052|2024|2037|2037|2051|2037|2040|2035|2035|||2020|2025|2010|2011|2011|1995|1996|2001|1986.5|1984|1987.5|1975.455|1951|1925|1925|1875|1862|1881.5|1869|1891|1898.5|1903|1901.5|1888.5|1908.5|1907.5|1910|1916|1936.5|1933.5|1940.5|1917|1897.5|1906.5|1902.5|1900.25|1892|1891.5|1880|1852.5|1856|1879|1883|1915|1887.5|1861.5|1894.5|1926.5|1875|1900.5|1899.5|1893.5|1906|1897.5|1891.5|1889.5|1918.5|1900.5|1898.5|1907|1896|1899|1893.5|1898.5|1890|1921|1936.808|1922.5||1917.5|1909|1926.5|||1923.5|1917|1897.5|1888|1897.5|1889.5|1900|1899.5|1884|1899.5|1900|1897.5|1892.5|1892.5|1854|1853|1866.5|1843.5|1830.5|1828.05|1826|1807.5|1814|1776|1769|1845.5|1837.5|1827.5|1810|1785.5|1771.5|1852|1837|1848.5|1872|1863.5|1820|1845.5|1848.5|1835.5|1818.9|1829.5|1819|1814|1829.5|1782|1796|1808.5|1815.5|1796.5|1798.5|1765.637|1772|1779.488|1785|1783.5|1806.5|1813|1795|1760|1784.5|1797.5|1793|1800.5|1784|1777|1816.5|1830.5|1849||1870.5|1914.5|1894.071|1922|1898
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP|1994.303||2062|2060|2066|2042|2016|2006|2038|2080|2090|2108|2066|2102|2092|2088|2102|2094|2107.3999|2112|2144|2148|2212|2238|2220|2254|2238|2268|2274|2222|2114|2134|2144.0701|2148|2102|2112|2158|2156|2174|2218|2246|2254|2235.2788|2248|2220|2194|2190|2218|2232|2256|2264|2264|2292|2242|2296|2294|2292|2242|2256|2258|2290|2304|2286|2298|2312|2324||2280|2296|2306|2360|2452|2452|2432|2412|2428.4031|2414|2394|2380|2336|2320||2266|2300|2310|2288||2222|2263.28|2256|2246|2206.8401|2204|2218|2258|2216|2258|2272|2220|2243.6201|2210.3201|||2112|2148|2129|2104|2078.46|2078|2056|2032|2046|2038|2028|2022|1940.36|1947.3168|2004|2012|2000|2032.2522|2108|2168|2200|2214|2244|2244|2232|2208|2252|2224|2212|2210|2222|2226|2238|2247|2230|2256|2218|2202|2186|2226|2240|2262|2272|2272|2288|2202|2210|2186|2004|1966|1940|1944.8101|1975|1982|1980|1979|2012|2038|2054.1594|2022|1976.5811|1953|1932|1954|1934|1932.76|1933|1891||1900|1880|1895|||1896|1901|1880|1883|1880|1868.2|1938|1991|1963|1951|1921|1912|1940|1967.5601|2008|2026|2014|1979|1993|2016|2042|2044|1999|2004|1991.3|2006|1990|2004|2028|2034|1994|1886|1873|1847|1853.8199|1802.3857|1814|1843|1831.92|1788|1780|1892|1896|1860.26|1831|1805|1787.28|1803|1846|1815|1820|1789|1831.3302|1862|1883|1910|1973|1982|1953|1889|1833|1844|1890|1935.78|1929|1922|2012|2010|2034||2070|2104|2102|2134|2152
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251|251|250.3748|250.5|250.5|250.5|250.5|250.5|250.5|250.5|250.5|250.5|250.5|250.101|249.65|249|249|250|250|249|249.3|249|249|249.5|250|250|249.5|249|249.87|253.5|253.04|253.5|254|252.5|252.5|252|253|253.3|253|253|252|251.5|252|252|251.202|251|251|251.5|251.5|250|250|251|252|252|252|251|251|251|251|249.65|239.5|250.5|253|253.177|253.145|253||253|252.9195|253|254|253
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|230.956||229.2|227.736|221.6|218.8|219.4|216.2|217|219.4|219.2|221|221.2|224.8|223.6482|225.4|223.8782|222.2|218.2|210.2|205|208.2|207|207.8|208.036|208.6|209.6|211.6|210.4|207.4|206.8|205.4|205.2|201.75|196.6|196.164|198.2|198.6|199.2|202.4|200.8|201.8|202.8|202.8|206.6|205.4|207.4|206.2|205.6|204.2|203.4|204.2|206|203|203.6|203.2|203.44|202.2|198.6|201|206.6|207.2|208.6|207|202.8|206||205|208.2|206|214.6|221|226.2|221|215.2|217.2|220|217.6|211.6|211|210||208.4|211.2|213.96|214.4||217.2|215.6|214.8|218.8|220.4|219.8|216.4|216|219.6|220|219.8|219.4|220|221.2|||221.2|227|226.8|226.6|224.8|219.8|217.6|220.6|219.2|215.8|216.6|220.2|227|226.6|228.2|223|220.8|220|215.8|213.8|213.6|222.2|224.4|225|225|223.8|223.4|223.4|224|223|224.8|225.6|227.8|228.4|231.4|231.8|231.8|233.2|231.8|230.6|234.8|238|238.9|239.6|238.2|234.8|234|232|231.6|231.4|232|237.6|242|245.2|244.136|241.2|244.4|245.4|246.8|246.2|246.4|244|240|238.8|238.8|237|233.6|231.4||232.2|231.4|232.8|||231.4|231.2|226.2|223|226|225.2|229.4|233.6|227|225|226.6|226|226.2|225.8|229.2|231|230.4|229|227.6|228.6|230|230.8|229.8|225.8|227.8|221|216.4|222.8|220.4|223|224.6|215.6|208.2|209.2|209.8|213.2|211.2|216|216|216.6|212.8|215.2|214.4|215.6|213.8|213|212.2|211.6|211.8|204.8|203.4|196.7|198.6|202.7454|206|206|209.2|205.8|205.2|199.5|201|195.9|197.4|201.4|207.8|207.6|211|213.6|214.2||221.4|224.8|223.6|225.6|228.6
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.8|211.7292|212.4|210.8|213.6|212|211|212.2|212.6|207.6|206.6|210.2|209.6|201.2|197.3|193.3|195|196.9|196.1|192.3|193.5|187.2|187|190.3|195|199|199|204.4|202|195.2|194.9|193.2|198.3|204|212.2|228.8|231.6|233|230.6||248.8|246.4|246|247.8|254.6
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP|3254||3158|3192|3158|3158|3158|3220|3224|3206|3216|3226|3254|3259|3266|3334|3348|3294|3346|3314.988|3279.6299|3295.6001|3314|3376|3319.28|3332|3320|3330|3318|3234|3232|3290|3254|3284|3174|3222|3210|3200|3216|3219.344|3214|3228|3174|3214|3233.4519|3218|3210|3196|3180|3200|3195.48|3250|3238|3278|3278|3280|3191.6799|3254|3262|3220|3232|3250|3294|3250|3206|3180||3150|3143.5818|3168|3136|3124|3132|3106|3084|3120|3072|3140|3172|3184|3206||3222.0171|3168|3190|3200||3162|3074|3098.6399|3116|3098|3026|3036|3006|3004|3016.8999|2988|2956|3006|3018|||2956|2964|3000|2966|3004|2992|2940|2960|2976|2940|2925.8601|2890|2900|2872|2910|2962|2886.803|2850|2904|2948|3010|3030|3000|3012|3066|3077.9399|3073.1299|3080|3060|3034.8201|3030|2978|2978|2976|2985.3867|3014|2994|3004|3044|3078|3130|3166|3154|3212|3236|3178|3118|3166|3110|3138|3124|3132|3178|3174|3168|3168|3218|3232|3168|3228|3142|3136|3112|3134|3128|3132.626|3087.5601|3082||3078|3059.21|3024|||2994|3062|3004|2986|2977.04|2956|3048|3082|3098|3128|3116|3128|3100|3146|3116|3094|2998.0601|3076|3108|3174|3146|3142|3132|3080|3058|3070|3020|3016|3068|3052|3062|2958|2892|2982|2954.2881|2886|2948|2970|2978|2936.9299|2912|2912|2838|2726|2700|2718|2741.9199|2728|2760|2644|2636|2560|2548|2590|2600|2710|2718|2692|2670.26|2622|2566|2596|2570|2742|2842|2838|2830|2872|2870||2864|2811.7346|3088|3094|3011.3401
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP|170.906||169.4|170.4|170.1|170|165.1|190|195.1|196.475|197.5|199.3|205.6|205.2|205.8|211.6|211.65|211|208|209.2|209.088|212.4|217.2|218.8|218.2|220.0798|217.2|216|213|197.6|182.4|184.3|183|181.1|177.8|176.5|177.4|176.5|178.2|185.3|185.6|185.5|186.9|184.7|187|189.8|188.6|186.8|193.9|204|209.2|208.8|212|213.6|219.8|223.8|228.6|225|223.2|248.6|248.4|251|247.2|239.6|240.4|240.4||243.8|244.2|245|254.4|260.2|262|263|259.2|260.6|261.8|257.6|252.4|254.6|252||250|254.8|259.2|265.2||261.1956|256.8|247.4|241|243|245.6|253|262|250.6|244.92|233.6|232.697|222.2|215.4|||215.506|214.6|216|215.6|218.4|221.8|212.2|212.8|210.2|201.8|205.4|203.6988|204.6|202.8|206.6|206.4|216.401|220|220|222.2|228.2|230.8|229.5|227.4|229.92|228.2|236|239.52|236.6|233.85|230.8|231|233.4|235.8|233|234|235.424|234.2|229.6|244.34|239.8|240|238.6|236|236.4|237.2|239.48|235.4|230.5192|237.76|238.8|242|242.6|240.85|235.0722|240.4|241.4|248.6|265.6|257.5911|260|248|245.4|249.2|252.4|251.4|243|236||235.4|234.2|234.4|||228|225|225|219.6|220|221.2|220.6|222|220|222|222.4|225.8|225|226.6|228.8|229.2|228.6|221.9|224.4|226|218|224.8|214|216.6|212.2003|212.8|213.8|217.2|219|221.8|227.6|209.6|210.2|205.6|206.2|200.6|195.3|196.5|201.12|199.2461|198.5|201|201.28|188.6|189.9|186.8|184.7|188|189.7|184.76|183.5|170.5|171.2|180.5|182|189.3|192.501|193.7|190.1|181.5|172.948|171.7|174.9|179.751|194|207.6|207.4|214.4|218.6||226.2|220.503|217.697|224.4|221.6
03922|6664|/equities/crh|STOXX600/FTSE350|4524||4469|4342|4479|4416|4387|4391|4462|4516|4511|4542|4534|4558|4606|4597|4633|4598|4536|4567.5|4616|4616|4576|4605|4529|4547.5|4562|4545|4473|4441.1309|4355|4332|4318.001|4302|4253|4205|4143|4125|4169|4271|4301|4356|4310|4298|4263|4133|4139|4122|4125|4112|4050|4099|4058|4007|3917.5|3884|3868|3862|3873|3823|3809|3851|3846|3736|3794|3867||3860|3817|3856|3948|3970|3975|3955|3919|3882|3913|3930|3889|3881|3873||3843|3791|3823|3790||3787|3816|3829|3951|3965|3959|3950|3963|3980.8081|3961|3925|3857|3846|3748|||3742|3786|4020|4051|4050.5|4016.5|3968|3914.5|3915|3862|4034|4088.5|4045.5|3882|3901|3913.5|3934.5|4014.5|4010|4201.5|4296.5|4324|4267.5|4256.5|4222.5|4206|3908.5|3876|3875|3847|3857|3820|3884.5|3923|3891.5|3910|3850.8501|3851.5|3819.5|3770|3841|3840|3859|3845.5|3854.5|3840.5|3771|3700|3703|3678.5|3678|3652|3639|3613|3587|3586|3612|3658.5|3674.5|3649|3622.5|3543.5|3550|3570|3511|3518|3412.5|3319||3280.5|3270.5|3279|||3270|3271.5|3224|3189|3176|3138.5|3177|3235.5|3206|3202.5|3203.5|3184|3214|3225|3258|3267.5|3264|3287.5|3298|3303|3306|3319.5|3268|3242.1936|3283|3253.5|3219.5|3298.5|3328|3316.5|3263.5|3158|3169|3182|3196|3133|3020.5|3067.5|3121|3086|3013|3017.5|3038|3011.5|2962.5|2943|2947|2970|2936.5|2826|2843|2781.5|2855|2890.5|2868|2891.5|2970.5|3000.5|2935|2842|2866|2823.5|2879|2925.5|2928|2890.5|2959.5|2950.5|2988||3014|3046.5|3044|3170|3188
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH|5440||5366|5334|5200|5176.8779|5178|5150.04|5234|5300|5312|5438|5528|5508|5486|5530|5600.7021|5608|5650|5686|5754|5856|5826|5786|5750|5616|5646|5642|5728|5636|5550|5555.4341|5630.4629|5738|5566|5558|5522|5440|5434.04|5518|5618|5576|5480|5466|5426|5432|5536|5392|5260|5228|5292|5360|5504|5436.0078|5477.042|5462|5300|5052|6022|6030|6182|6212|6150|6104|6044|6108||6148|6192|6186|6294|6300|6298|6272|6342|6658|6786|6794|6802|6708|6666||6776|6676|6694|6894||6880|6816|6908|7058|7034|6988|6870|6866|6866.8799|6836|6806|6770|6624.96|6562|||6384|6334|6364|6388|6400|6430|6412|6364|6446|6352|6358|6340|6352|6312.52|6310|6222|6196|6208|6200|6294|6386|6314|6450|6554|6608|6522|6508|6476.1191|6852|6840|6922|6856|6966|6982|6854|6906|6798|6792|6716|6650|6866|7024|6990|7131.1602|7082|6986|6872|6772|6772|6800|6862|6806|6946|6836|6926|6912|7072|7040|6930|6928|6858.6802|6730|6688|6558|6448|6430|6664|6560||6604|6616|6668|||6596|6600|6590|6554|6626|6634|6850|6910|6798|6760|6716|6688|6788|6902|6902|6832|6914|6716|6680|6838|6878|6890|6724|6741.96|6768|6820|6840|6874|6948|7028|7012|6580|6648|6414|6440|6314|6216|6438|6648|6742|6796|6866|6824|6602|6554|6418|6430|6484.0601|6528|6266|6324|6078|6498|6418|6494|6540|6694|6638|6590|6310|6282|6268|6366|6520|6466|6236|6390|6434|6396||6430|6556|6738|6816|6839.7002
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP|47.9202||47.66|48.12|47.26|47.84|48|48.06|49.1872|49.7|50.5|50.7|50.6505|51.05|51.2|50.7|50.95|51.25|51.05|51.3002|51.7|53|52.6|53.2959|54|54.05|53.9|53.8|54.1522|53.5|51.55|50.9|51.9|52.4|50.9|49.28|47.52|46.72|45.38|52.2782|52.8|52.2|52.05|52|52.15|51.7|52.1889|52.5|52.8|52.8|52.4|50.6|51.15|49.66|49.96|48.78|49.4721|49.84|50.13|50.4|50.9|52.15|50.6|50.05|48.86|50.45||50.265|51.7|53.5457|54.9|54.3|55.2|54.5|54.5|55.45|56.45|55.8|55.08|54.9|56.55||56.1|55.5|56.35|57.35||55.9|56.2072|55.9|56.6|56.05|54.2|54.35|53.7|54.5|55.2|54.5|54.5|54.5|55.15|||54.65|54.75|57.7|58.3|57.25|56.5|53.4002|53.4|55.2018|54.7|56.25|58.55|60|57.3996|57.8987|64.1|68.15|71.1|71.3334|72.941|75.85|77.5|80|78.9|78.954|79.6|79.95|79.55|77.65|75.75|75.637|74.7|75|72.1|71.6|71.65|70.1|71.35|69|70.35|72.35|72.4|70.85|75.7696|76.45|70.25|65.1111|64.4|65.8909|65.15|66.15|65.65|66.1|65|64|64.65|60.9|59.777|63.55|61.55|61.45|58.55|59|58.95|59.444|58.801|57.5005|53.55||53.6|53.3319|55.2|||56|56|55|52.65|53.05|56.9|58.7|64.85|64.8|64.6|69.25|69.943|70|70.35|74.85|74.9|73.4|77.75|79.6|79.65|81.35|83.7|83.05|82.5|81.2307|80|79.1|77.7|80.95|82.45|77.45|69.65|69.805|67.45|66.18|64.45|62.6|63.25|65.3|64.4|64.7|65.4|64.3|61.58|61.9|61.15|61.6|62.3|63.5|60.7995|61.55|58|58.2|58.35|59.4|62.35|60.9|60.66|58.15|55.1|55.25|55|56.05|58|56.2381|60.2|62|61.8|62.35||60.7|61.15|63.25|65.95|65.2
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE|4239||4191|4194|4171|4171|4193|4220|4329|4390|4387|4421|4423|4425|4398|4324|4374|4350|4377|4364|4450|4491|4504|4577|4523|4535|4556|4605|4570|4472|4360|4326|4324|4312|4288|4243|4145|4153|4186|4311|4354|4380|4323|4309|4360|4356|4298|4341|4386|4506|4532|4553|4600|4580|4650|4684|4651|4676|4707|4679|4675|4718|4660|4561.9849|4567|4666||4641|4659|4829|4988|4952|4956|4888|4756|4588|4654|4716.8408|4670|4720|4658||4748|4766|4849|4820||4856|4847|4823|4794|4812|4789|4798|4796|4850|4864|4912|4835|4673|4683|||4597|4600|4691|4675|4607|4518|4390|4326|4310|4265|4319|4319|4296|4190|4256|4221|4230|4312|4361|4437|4604|4624|4648|4657|4651|4580|4597|4569|4633|4603|4591|4553|4578|4588|4527|4532|4613|4618|4507|4554|4635|4613|4619|4672|4625.2002|4582|4587|4564|4581|4581.8921|4550|4480|4486|4505|4434|4415|4443|4486|4494|4487|4424|4259|4186|4250|4258|4310|4127|4115||4080|4060|4060|||4067|4067|4032|3986|4033|4035|4236|4230|4231|4213|4245|4250|4313|4383|4375|4373|4400|4389|4428|4395|4409|4391|4358|4342|4297.2998|4319|4329|4444|4457|4462|4503|4472|4460|4480|4886|4821|4733|4836|4871|4810.4141|4840|4876|4840|4832|4752|4685|4768|4781|4777|4673|4658|4536|4600|4657|4688|4714|4743|4756|4748|4616|4619|4562|4533|4611|4574|4551|4525|4602|4635||4717|4816|4854|5018|4952
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3796||3706|3796|3796|3798|3798|3796|3798|3796|3792|3792|3792|3786|3760|3752|3754|3756|3740|3686|3644|3692|3710|3712|3714|3708.77|3710|3714|3707.45|3704|3696|3688|3682|3682|3676|3674|3674|3672|3678|3680|3676|3678|3673.21|3644|3642|3632|3624|3618|3618|3616|3618|3602|3618|3618.8|3616|3616|3616|3616|3618.75|3610|3628|3628|3628|3342|3319.73|3162||3140|3104|3060|3146|3130|3638|3608|3608|3650|3694|3736|3726.8799|3660|3622||3690|3640|3690|3704||3700|3690|3700|3736|3754|3752|3750|3738|3726|3668|3636|2676|2658|2679|||2610|2582|2632|2598|2604|2604|2596|2560.46|2546|2520|2548|2546.8|2572|2520|2542|2512|2512|2516|2473.3201|2552|2620|2700.6699|2736|2726|2722|2716|2720|2692|2544|3078|3036|3030|3080|3080|3052|3094|2992.46|2994|2986|3030|3128|3192|3140|3074|3018|2954|2878|2839.1201|2808|2760|2758|2664|2658|2704|2706|2790|2848|2908|2916|2820|2706.3999|2632|2634|2581.8401|2504|2546|2582|2598||2610|2624|2614|||2616|2640|2594|2590|2584|2708|2774|2798|2738|2700|2676|2630|2680|2680|2752|2726|2770|2668|2664|2736|2722|2698|2652|2698|2694|2665.3201|2698|2746|2828|2909.2|2804|2600|2594|2577.2|2588|2592|2570|2620|2632|2620|2620|2650|2626|2562|2542|2526|2487.449|2584|2693.957|2630|2626.8479|2506|2544|2514|2506|2508|2532|2532|2590|2560|2512|2514|2551.084|2591.741|2634|2692|2748|2886|2882||2940|3074|3168|3260|3260
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1824||1821|1854|1825|1817.792|1812|1877|1922|1934|1950|1991|2030|2112|2144|2146|2108|2114|2058|2054|2082|2094|2134|2188|2194|2200|2204|2206|2198|2072|2014|2036|2094|2112|2060|2036|1991|2024|2040|2086|2086|2058.5|2046.6096|2022|2008|1989|1952|1978|2022|2050|2084|2106|2100|2088|2104|2094|2140|2158|2154|2180|2160|2206|2168|2096|2124|2150||2152|2152|2174|2176|2176|2176|2164|2170|2182|2164|2160|2255.9961|2246|2270||2350|2298|2340|2358||2354|2339.99|2340|2348|2370|2358|2364|2350|2388|2400|2396|2362|2320|2338|||2291.02|2286|2358|2302|2324|2258|2202|2158|2190|2190|2226|2304|2330|2266|2330|2366|2416|2450|2390|2374|2410|2492|2544|2548|2568|2564|2564|2538|2540|2558|2542|2524|2556|2584|2566|2588|2600|2636|2644|2622|2650|2600|2584|2626|2660|2608|2560|2568|2590|2564|2520|2548|2536|2520|2564|2556|2594|2608|2580|2558|2512|2414|2404|2406|2396|2422|2426|2376||2354|2314|2326|||2280|2280|2244|2228|2294|2308|2380|2360|2324|2284|2298|2284|2326|2328|2348|2338|2354|2340|2356|2390|2402|2396|2372|2370|2396|2338|2324|2360|2421.2|2440|2440|2264|2278|2254|2212|2186|2172|2170|2128|2134|2104|2096|2080|2018|1980|1967|1940|1949|2006|1915|1926|1863|1852|1884|1936|1941|1943|1935|2022|2000|1918|1894|1783|1876|2006|2128|2218|2300|2288||2370|2394|2378|2420|2427.0061
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH|3264||3245|3247.5|3254.5|3255.5|3257.5|3235|3257|3302.5|3318|3347|3348|3339.5|3320|3307|3289.5|3298|3307|3338.5|3310|3388|3414|3400.5|3373|3433.5|3410|3399.5|3392|3391|3330.5|3335.5|3327|3314.5|3270|3246.5|3252.5|3269|3316|3359|3390|3368.5|3328|3317|3307|3281.5|3288|3301.5|3283|3275.5|3300|3301|3354|3307.5|3340.5|3335|3332|3313|3304.5|3314|3306.5|3323|3330.5|3326.5|3347|3385.5||3466|3451|3465|3526.5|3540|3538.5|3522.5|3500|3540.5|3526|3501|3588.5|3576|3631.5||3646|3634.5|3649|3608||3596|3651.5|3716.5|3715|3738|3705.5|3659|3649|3644|3670.5|3667.5|3661.5|3649.5|3652|||3651|3603|3601.5|3586|3587|3566|3548|3531|3582|3555.5|3553.5|3545.5|3522.5|3467.5|3468.5|3469|3438.5|3444|3442.5|3487.5|3515.5|3533|3525|3527.5|3569.5|3490.5|3516|3526.5|3591|3595.5|3586|3552.5|3554|3547|3525.5|3570.5|3520|3517|3495.5|3462|3506.5|3500|3500|3550|3538.5|3505.5|3502|3414.5|3388.5|3363|3403|3660.5|3669|3687.5|3652.5|3677|3660.5|3689|3684|3635|3617.5|3614.5|3585.5|3587.5|3577.5|3635|3625|3608||3637.5|3608|3657.5|||3635|3663|3627|3615|3603.5|3589|3667|3699.5|3695.5|3715|3725.5|3718|3812|3825|3797|3812.5|3826.5|3774.5|3763.5|3739|3728|3713|3735.5|3717|3669.5|3637.5|3630.5|3595|3602|3608.5|3592.5|3608|3580.5|3611.5|3636|3590|3553.5|3595|3604|3551|3488|3521.5|3505|3578.5|3581|3517|3581|3640|3667.5|3644|3638.5|3538.5|3655|3608.5|3608|3714.5|3712.5|3740|3689|3689.5|3729|3743|3784.5|3850|3764.5|3707.5|3758|3716|3744||3719.5|3741|3737.5|3804|3784.5
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP|3128||3096.8101|3106|3090|3082|3050|3082|3156|3264|3178|3232|3244|3258|3234|3171.76|3226|3209.6899|3180|3204|3204|3188|3182|3142|3116|3108|3100|3092|3098|3080|2984|2986|3012|3044|2826|2884|2854|2830|2880|2938|2916|2940|2954|2936|2888.1201|2874|2866|2894|2906|2960|2976|3016|3118|3086|3136|3050|3070|3000.3201|3048|3042|3032|3032|2960|2988|2948|2952||2880|2850|2852|2931.25|3004.5339|3064|3022|2924|2892|2816|2790|2784|2638.262|2636||2654|2644|2728|2690||2658|2602|2632|2682|2689.6599|2600|2584|2634|2672|2664|2650.0088|2602|2580|2574|||2588|2624|2726|2748|2785.7715|2746|2692.2219|2678|2720|2703.6599|2684.0054|2646|2704|2678|2524.4951|2565|2574|2626|2640|2734|2756|2768|2820|2814|2830|2780|2778|2758|2754|2742|2720|2659.2065|2804|2834|2784|2814|2820|2804|2792|2772|2874|2820|2844|2924|2828|2746|2716|2692|2700|2690|2652|2712|2774|2760|2770|2760|2824|2836|2854|2788|2800|2808|2822|2850|2808|2826|2780|2792||2776|2760|2810|||2772|2800|2786|2760|2784|2756|2824|2902|2906|2852|2782|2830|2803.76|2868|2910|2856|2814|2760|2748|2814|2820|2822|2764|2760|2766.78|2680|2606|2654|2708|2708|2734|2528|2526|2454|2461.6299|2428|2400|2498|2456|2464|2442|2472|2400|2368|2292|2260|2344|2376|2414|2306|2328|2222|2310|2352|2370|2412|2482|2446|2364|2284|2190|2206|2258|2330|2376|2356|2410|2352|2402||2452|2476|2504|2558|2534
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE|157.3||157.4|158.2|155.9|154.15|155.1|157.5|157.6|151.4|149.9|152.4|150.15|149.9|148.55|147.2|146.05|147.15|145.65|145.8|148.75|150.45|154.15|157.4|153.75|150.25|150|152.05|150.5|146.65|137.85|138.95|137.6|139.2|137.65|136.5|135.9|132.1145|133.15|134.1|135.85|135.2|134.05|133.85|141.4|146.8|142.8649|140.8|144.2|148.7|151.05|153.4|153.8|159.35|159.7|160.2|163.55|162.75|164.15|164.05|164|165.4|162.5|162.25|165.45|162.653||163.325|162.5|160.85|162.95|161.725|162.55|159.5001|158.45|159.05|158.7|160.1|158.35|156.45|149.2725||161.15|161.25|165.45|169.4||168.3869|167.7|169|166.65|168.675|164.8|166.7375|163.15|161|160.55|161|161.45|157.5|156.201|||151.45|147.75|140|137.025|137.2|134.5|133.2853|134.65|140.8|138.45|143.05|145.8425|146.2|145.55|149.65|151.85|152|156.7802|154.1|167.65|174.35|169.4|174.75|173.4725|172.95|174.5|176.8|176.85|174.75|174.8|176|176.45|179.55|181.833|180.45|181.65|177.9|178.85|178.1|178.65|183.55|184.55|183.55|181.8|181.6362|180.65|175.526|174.85|172.05|173.2|172.7|169.65|170|173.65|170.5|171.05|172.05|170.6|171.65|175.4|170.2|161.95|229.6|231|232.5|231.1|226.3|221.1||217.9|219.4|218.3|||217.7|217.6|215.5|211.6|211.1|212|212.4|211.2|205.7|203.4501|203.8006|204.1|205.8|203.9|204.9|205.5|205.9|208.6|205.8|215.7|220.9004|219.351|219.4|217.6|213.7|210.3|202.9|203.6|207.2|204.4|201.5|192.95|190.75|183.85|198.4|197|196|196.25|202.1|200|197.5|198.25|195.75|192.85|192.2|190.3|194.75|193|195.75|191|189.05|183.9|186.75|190.2|191.95|193|194.9|194.2|184.65|182|180.65|176.3|171.7|180.955|190|195.7|202.3|204.3|203.4||209.6818|210.7|210.6|214.3|212.3
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP|388.2||384.2|384.6|385.0346|381.2|386.4|386.149|390.8|394.2|402|397.8|397.4|404.6|415.6|403.0022|395.0068|400.4|399|387.4|350|345|342.6|341.6|327|322.4|320.2|321|323.2104|321|314|308|300.6|296.4|281.8|282|278.4|275.95|270.8|273.6|276.8|275|271.2|276.2|275|268.8|272.6|271|267.4|271.6|276|277.6|279.2|277.4|278.8|281.88|278.8|275|276.4|278.2|276|278.8|276|276|279|279.4||283|280.2|283.6|289.4|288.8|291.6|293.2|289.8|295.24|295.8|301.6|302|301.2|305.92||304.2|300.2|299.2|293.2||288.6|286.8|283.56|284|280.8|274|273.8|275|276.2|277.6|277|278.6|279.8|283|||274|281.6|284|280.2|283.1015|279.002|270.8|272.4|271.8|270.4|270.8|267.6|266.4|261.2|264.4|269.2|262.2|258.4|256|252.4|256.4|282.8|287.2|284.1764|286.8|283.6|283.4|283.2|270.2|267.8|286|294.6|309.8|308.2|307.8|310|311.8|316.8|316.4|316.4|323|326.2|324.2|321.4|323.8|313.8046|312.2|313|314.2|311.4|310.84|310.132|313.4|309.4|301.2|298.6|297|299.7055|298.036|298|297.2|295.8|296|296.6|299|299|293.6|290.6||293.4|289.4|289.6|||281|280.29|282|284.4|283|283.8|287|284.6|282.8|283|283|280.6|285|285.8|293|289.2|288|286.2|285.8|287|285.4|281.2|280.8|280|274.6|272.6|269.4|270.8|277.2|277.2|257.4|234.2|240.6|233.8|233|228.8|229|229|227|225.8|228.2|229.8|225.8|220|223.6|226.2|226|229.8|231.6|227|226.4|214.3392|215.2|221.48|221.8|225|228.6|229.2|221|219.4|220.4|219.4|216.6|227|233.2344|233.4|238.4|237.8|238.6||241.6|238.2|241.8|249.8|250
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP|553||550.8|556|562.2|552.2|557.6|548.4|549.6|555.8|560.6|566.2|571.8|573.2|556.2|563.732|563.2|571|569|584|606|579.2|590.8|602.8|604|607.8|604.8|602.6|610|583.6|567|573.8|574.2|578.8|565.2|570|573|564.2|574.6|573.38|576.6|579.4|569|547.8|551.8|545.8|528.6|537.2|556.6|569|564.2|573.2|569.8|572.07|555.2|554|550.4|540|537.66|544.2|547.6|538.4|542|553.8|550.4|583.6||578.4|602.4|618.9722|620.1203|621.6|611.6|616.4|596|601|590|599.6|596.4|599.6152|601.6||609.4|606|610.6|617.6||617.8|621.2|626.2|611.6|611.2|613|624.8|634|628|622.4|618.2|636.5745|634.47|618|||616.2|608.8|589.2|593|599|503|570|576.5|582|576|593.35|581.5|575|575.5|587|607|616|624|627.5|623.5|624|616.5|620|619.5|623|619|626.5|625.5|628|625.5263|630|645.5|670|672.3327|674|666.5|635.5|636.5|626.5|628.35|626.5|639|630|615.5|629|636.5|642.5|622.5|620|633.5|635.5|651|640.5|653|654|637.5|643.5|644.5|653|651|651.75|630|627.5|618|642|628.5|615.5|671.5||700|701.5|696|||680.5|676.5|656.5|610.4775|616.5|623.5|615|606|606.5|600|598|598|615|616.0532|614|611|608.5|591.5|588|593.5|605|607|604.5|620|609.5|595.5|546.5|550|546|536.5|540|542|520.6255|527|526.5|531|521.5|533|517.5|507.5|476.1574|495.2|495.6|483.6|469.2|467.2|484.8|486.4|501|512.5|509|478.8|508.5|513.5|523.5|550.352|538|540|554|582|588.2272|594.5|610.5|623.5|650.5|669|693.5|683.5|677||682.5|695|703|727.5|745.5
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|295.589||289.6|289.8|288.12|285|286.9|286.1|290.4994|291.6|290.8|295.4|297.5|298.2266|297.9|296.9|303.4|299.7|299.5|300.7|306.46|306.9|306.9807|301.4|299|291.5|292.4844|292.1|292|291|285.1|285.9|285.3|284.1|276.7|275.3|272.9438|273.5843|274.9|278.1|277.1|272.844|270.4|267.5|267.7|264.8899|264|266.4|280.4|290.2|306.1|305.185|307.8|303.9|309.97|309.498|307.1|309.7|314.5144|313.2042|311.8|313.7|309.7|303.5|303.7|308.1||310.7|305.4|308.5|315.8|315.5|315.8|313.4269|309.8|312|313.3|312|312.6|311.7|310.3||311.325|306.2135|307.1|307.1||305.2|303.854|308.9|311.4|313.8|313|317.2|321.2|323.9|321.01|318.8|318.2|319.4|315.1159|||309.2|307.5|313.3|313.1303|313.2|311.1657|307.1|306.6|305.7|302.3|305.2461|307.6693|306.3|295.4|301.5|304.4379|303.6|314|311.2|320.4|325.687|333.3|333.7|334.2|340.2|338.3|337|334.4|332.9|329.545|328.9|329.169|334.5|334.692|346.5|345.9|344.2|345.7|342.3|339.9|346.659|349.7|361.4|361.9581|362.1|358|354.8|346.6|350.3|350.3|351.4|353.1|353.2|345.84|343.2437|341|348.9|350.7|346.8|345.8|341.6|339.107|342.648|345.8|340.6|338.7|329.2|322.7||319.7|320.04|322.1|||319|318|314.6|313.2|312.2|309.2|312.7|320.8|322.5|319.6|312.956|311.2|307.2|306.3|305.3|302.6|300.6|301.1|303.1|303.878|304.7|307.2|303.9|302.9|301.4|303.5|300.8|304.5|308.6|314.5|310.6|297.6|294.5|296|291.2|286.1|280.1|281.9|288.682|286.6|284.2|289|289|283.3|278.3|276.3|279.491|282.3|275.6988|265.1|265.9|255.6|262.3974|265.3|259|238.1|246.9|256.9|260|251.4619|249.7|243.6571|251.1|257.3|254.1|253.4|260|256.622|259.2||265.5|272.2|269.7|280|281.1957
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP|1065.347||1063.379|1064.7581|1058.532|1068.226|1068.913|1073.073|1106.031|1140.927|1138.019|1124.448|1115.724|1132.203|1131.234|1115.724|1113.785|1086.837|1083.736|1099.245|1083.736|1088.582|1073.073|1098.276|1080.637|1071.134|1076.95|1078.889|1078.889|1051.7469|1012.003|1004.249|1006.187|1013.942|1000.371|990.93|992.616|950.45|962.082|1012.003|1006.187|1062.41|1063.379|1075.351|1051.989|1035.2679|1019.758|1027.5129|1040.115|1075.011|1095.368|1071.134|1079.858|1088.582|1111.847|1128.326|1117.358|1098.276|1102.153|1093.429|1076.95|1094.3979|1066.287|1039.145|1053.686|1051.7469||1060.4709|1060.4709|1087.613|1123.479|1117.663|1118.516|1105.061|1105.704|1106.031|1116.694|1118.632|1107|1104.092|1118.632||1115.724|1110.877|1128.326|1114.735||1081.797|1100.856|1113.785|1100.215|1117.868|1085.674|1083.009|1095.368|1079.858|1096.337|1059.502|1067.257|1062.41|1055.624|||1028.4821|1050.778|1059.502|1061.4399|1071.134|1046.9|1045.814|1066.287|1085.674|1082.766|1105|1108.939|1075.981|1031.9919|1068.652|1081.797|1083.184|1107.6639|1109.474|1143.218|1167.496|1168.498|1175.052|1168.498|1167.561|1159.135|1161.943|1142.281|1146.963|1141.345|1119.8101|1097.339|1109.511|1122.619|1125.428|1097.264|1085.4|1077.677|1064.569|1068.314|1091.7209|1102.021|1094.53|1113.256|1122.619|1098.275|1068.314|1078.613|1047.715|1029.926|1022.435|1012.136|1005.582|997.155|980.957|952.213|967.194|959.611|975.508|944.723|947.532|946.595|945.659|950.341|965.321|928.806|928.516|913.357||915.229|888.077|889.481|||894.163|892.29|884.332|881.523|870.755|871.224|884.8|884.8|872.628|880.587|903.526|900.249|926.933|938.169|952.213|939.105|932.083|931.214|932.551|923.656|916.634|923.188|903.526|889.949|892.758|883.864|862.797|877.778|905.867|921.315|876.841|838.921|868.78|858.115|838.453|818.323|812.237|818.791|817.855|806.738|807.555|807.087|769.167|744.824|729.843|716.267|730.311|754.187|755.123|727.165|730.08|679.751|682.912|691.455|682.869|692.391|712.053|709.712|716.267|673.197|653.535|650.726|649.321|696.604|690.987|720.48|727.502|724.225|721.884||689.582|691.455|676.006|676.942|688.651
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP|415.1||409.4|423.1|426.7|424.9|420.6|419|431.7|434.4|437.3|439.71|445.3|448.1|439.1|448|446.4|444.3|432.28|433.29|450.4|447.5|447|444.08|437.7|443|451.48|474.5|474.6|494.4|474.76|473.86|477.8|486.1|480.2|487.5|483.3|475.2|476.2|485.6|488.64|482.2|482.1|475.8|481|473.1|467.7|465.79|489.6|493.5|499.2|503.88|490.4|484.84|489.25|495|490|484.6|485.1|478.9|477.58|482.3|474.6|467.7|467|475.5||480.2|479.3|483.77|496.52|500.1|499.35|508.66|501.2|486|488.4|487.7|486.4|487.9|483.7||478|474.4|482.9|490.3||483.59|482.5|481|492.3|504.2|501.2|508|511|512.8|494.5|486.3|486.2|485.7|499.1|||490.9|488.4|510.2|505.4|513|490.11|473.16|470.8|466.7|457.5|473.67|476.8|473.5|439.28|452.3|473.79|465|477.2|476.3|489.2|500.36|507.2|511.16|502.2|483.19|482|483.23|480.6|480.5|472.27|475.6|470.27|480.91|486.3|492.91|494|483.3|479.1|461.61|457.3|476.5|479.1|479.1|480.7|488.3|487.09|475.4|486.9|488.36|501.4|488.4|479.6|451|447.2|437.3|429.87|440|426.92|425.2|416|393.66|387.87|385|372.86|360.75|355|329|326.3||322.5|320.5|329.8|||336|335.3|339|338.2|346.1|351.3|356.84|358|363|374.3|375|364.9|376.44|380.45|390|387.7|386.5|379.69|373|393|392.1|385.76|373.4|370.7|371.4|381.1|378.9|386.8|406.3|403.4|402.48|377.5|371.4|362.1|350.9|344.1|333.4|332.81|349.2|336.77|323.6|329.9|313.7|308.2|308.8|315.7|317.1|323.49|322.49|306.3|293.4|278.6|279.6|292.04|283.6|290.47|289.3|284.95|289.9|276.87|291.27|287.96|279|300.8|294.4|304.45|322.4|336.1|344.4||343.9|347.2|335.94|353.7|359.1
03936|6807|/equities/edinburgh-investment-trust|FTSE350|645||637.92|638|635.4|631.666|630|629.06|639|644|643.8901|649.3|650.625|655|650.3|646|644.9999|645.3|640|645.7965|653|653|653.26|652.08|648.25|650.82|649|651.9574|650.32|641.12|631.46|630|635|630|619|616.0955|615|612.7|615|631|634|637|631|629|633|630|623|627.678|634|642.298|648|652|654.72|653.0715|656|653|655.5311|651|655|662|657.1624|660.904|658|647.56|645.5425|654||656|657|656.559|669|672|671|671|667|666.24|668|666|662.45|663|666||665|665.445|676.6784|675.549||670|676|674.9|676.55|678.98|677.14|677|674.27|674.0001|675.66|674.5|667.42|665|663.42|||654|651|655|659.54|655.0115|653.6|645.76|640.3|642|633.441|646|645.8978|638|617|628|631.673|637|650|650|661|672|680.75|681|682.42|682|680.6615|678.53|675|676.492|672|672.449|670.3233|675.9699|677|671.25|675|672|671|668|666|674|670|668|666.66|669.26|669.05|667.4|663.975|667.9398|669|668|662|665|663.76|661.24|656.9|666|665|667.22|666.88|659|652.942|647|651|650.78|647.052|643|636||625|627|631.574|||629|628|621|611|617|613|622.873|628|623.4882|617|620|623|627.522|634|632.125|633|632.1|625.9763|621.507|624.2|625|626.99|628|626.76|621|614.08|612|615.1663|621|612|621|605.625|606|604|601.042|592|582.7825|594|595|584.471|576.52|582|579|575|571|565|566|568.99|575|563.6|566.23|548|553.72|559|564.66|569|572.15|573|569.901|541|542|537|538|552|554|562|576|575.6|574||582.3975|583.18|584|597|598
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP|729.8||715.8|722.4|724.4|714.8|693.6|684.8|719.9988|728.2|734.2|738|747.2|751.6|752.4|772|778.8|777.8|767.714|772.8|778.8|769.2|766.8|734.4|756.6|757.8|762.4|762.2|754|744.45|727.4|732.8|744.6|751.8|723|721.2|718.6|710.4|721.8|741.2|753.8|754.94|745.2|740.2|755.6|756.4|754.4|755.4|755|766.8|787.4|796.4|795.6|773.8|791.2|806.8|801.8|791.6|793.8|787.8|787.8|798|795.3976|784.5|788.6|799.8||783.2|783.4|778.4|786.6904|847.8|857.8|845.6|840.2|846|853.8|856.8|864.8|861.4|855.8||845.6|849.4|868.8|912.8||906.8|892.6|879.4|894|896.8|874.4|868.6|868|873|858.2|840.2|837.8|824.8|829.9892|||829.4|830.8|895|890.7304|905.5|900.5|885|880.5|885.5|878|902|897.5|902.5|871|892.5|888|890.5|897|903|936|958.5|956.5|968.5|970|982|978.5|973|974|991|986|985.5|983|988|994|989|996.804|975|971|968|954|986|990|1006|1010|1011|963.5|940.5|924.5|933.5|932.5|937|938|944.13|927.5|919|917|907|903|907|911|877|897|906.5|935.5|914|915|910.5|899||895.5|896.5|897|||902|904.5|905.5|897|913|905.5|928.5|936.96|918.5|916.5|909|903.905|912.5|935|937|933|923.5|912.5|918|928.5|941.5|958|962.5|962|949|940|937|935|944|942.9266|936.5|881.5|879|875|864.5|853|838|954.5|955|958.5|955.908|976|971|944.5|948|916.5|947.5|956.5|969.5|931.5|933.5|902.5|928|947|942.76|974|1015|999|970|935|934|937|938.5|990|985.5|968.5|1003|1014|1015||1036|1039.5573|1046|1092|1096
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP|113.2||113|113|112.4|112.6|111|112.4|113|112.8|112.6|112|112|113.6|112.8|112|111.4|112.8|108.2|108.5806|110|109.2|108.6344|110|106.6|104|102.8|103.6|105.4|102.8|100.8|100.6|102.6|104|105|103.4|102.8|100.4|99.7|101.8|104|102|100|99.2|100.4|99|96.6|97.2|97.4|99|101.5004|103.4|104.8|104.6|105.8|106.8|108.8|108.8|110|111|110|111|107.4|106.2|107|105.6||107|110.4|112|116.508|114.2|115.4|112.8|114.4|115.6|117|118.4|119|121|121.4||121.3|120.4|120|121.8||120.3|118.4|116.6|118.4|120.6|121|121.4|120|120|119.8|117.12|118.6|117.6|116|||113.8|114.8|116.8|116.4|118.1|112.5|113|110.7|110.9|110.1|111.2804|109.5|111.4|108.9|110.6|113|112.45|114.2|118.6|121.1|123.6|123.1|125.8|125.7|127|126.1|126.075|126.4|124.5|123.7|124|122.1|123.5|123.9|124|123.5|121|121.4|121.3243|121|123.8|126.2|125.8|126.5|125.9|122.5|121|122.6897|122.1|122.1|120.5|119.9|120.5|119|119.1|117.8|119.9015|120|120.563|119.5|120.6|115.7|124.9|125.3418|124|124.3|122.6|119.8||120|121|120.4|||119.4|118|118.242|114.6|115.251|114.1|116.9801|113.9|115.8|113.6|107.5|108.9|109.1404|110.5|113.9|113.5|114|105.18|106.4302|106.5|105.8|106.2|104|104.4|100.7|99.4|99.2|98.0075|101.7|103.8|101.8|100.6|101|96.1|93.55|90.8|89.35|91.7|92.9|91.9|93.4319|96.05|94.75|92|91.9|91.35|91.9548|92.4|94.7|89.5|91.15|87.7|88.85|91.15|94.55|95.1|94|95.65|92.35|88.6|85.25|85.1|86.1|92.05|98.4872|100.1|104.8|106.5|105.8||105.961|108|107.9|111.8274|109.4
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP|1096||1111|1106|1103|1108|1113|1093|1132|1122|1127|1143|1159.7531|1174|1139|1123.84|1108.6801|1102|1087|1097|1137|1126|1111.0031|1129|1090|1103|1111|1107|1104|1066|1009|1000|1013|1000|997|980|974|993|1000|1020|1036|1011.616|958|997.5|982|994.5|1000|1019|1050|1091|1094|1099|1118|1097|1092|1080|1069|1072|1082|1109|1101|1122|1116|1089|1073|1098||1090|1075|1123|1075.35|1048|1096|1124|1223|1221|1206|1208|1203|1200|1206||1226|1226|1225|1222||1185|1185|1198|1216|1216|1226|1246|1258|1279|1283|1287|1269|1267|1323|||1326|1322|1349|1323|1289|1270|1226|1198|1162|1151|1085|1090|1070|1037.64|1086|1091|1109|1129|1143|1168|1209|1200|1232|1201|1198|1198|1195|1194|1190|1175|1164.21|1126|1165|1185|1195|1224|1222|1206|1208|1192|1184|1192|1130|1165|1139.783|1175|1151|1142|1171|1209|1217.7574|1225|1267|1261|1240|1230|1331|1314|1289|1240|1196|1223|1231|1229|1199|1195|1217|1281.7515||1293|1273|1282|||1288|1299|1277|1240|1260|1250|1285|1286|1293|1255|1230|1225|1270|1296|1319|1342|1442|1413|1372|1355|1407|1398|1413|1370|1367|1370|1416|1462|1443|1476|1488|1436.85|1481|1523|1528|1540|1501|1496|1439.13|1391|1371|1401|1322|1312|1324|1340|1357|1304|1323|1301|1327|1334|1341|1360|1370|1387|1384|1349.4344|1311|1327|1243|1294|1336|1300|1281|1335|1403.453|1408|1400||1400|1391|1388|1406|1411
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH|1150.5||1150.5|1157.5|1149.892|1160|1156.5|1138|1165.5|1218.5|1229|1259|1312.5|1313.5|1338.5|1359.5|1384.5|1370|1335.5|1325|1364|1363.5|1351.5|1350|1297.755|1270.5|1255|1250.5|1246|1265.5|1238.5|1249.5|1266|1246.5|1224|1210|1204.5|1194.5992|1207.5|1239|1261.5|1255|1236.5|1220|1214.5|1211.5|1207|1222.5|1211.5|1230|1216.2046|1231|1207.5|1191.5|1169|1281.5|1291.5|1283.5|1267|1274.5|1294.5|1306.5|1317|1310.5|1312.5|1371||1377.5|1384|1399.33|1468|1464.5|1452.5|1452.6865|1459.5|1465|1458.5|1461.5|1473.5|1478|1478.5||1444.3835|1449|1454|1437||1427.5|1421.5|1430.5|1405.5|1394|1382|1378|1370.5|1326|1286.5|1295.5|1279.5|1278|1282.0043|||1250|1232|1251|1241|1241.5|1206.5|1160.5|1168.5|1164.5|1167|1196.5|1211|1215.5|1184|1203.875|1176.5|1194|1243|1231|1263|1308|1373|1381|1377.0555|1376|1340|1357|1342|1314|1306|1347.5|1349|1363|1373.8685|1372.5|1366.5|1311|1304|1293.2885|1294|1347|1556|1550.5|1544.5|1540.5|1491.5|1498.5|1471|1495.5|1512|1516|1509|1526|1506|1475.5|1411.5|1439.5|1441|1435.749|1432|1440.5|1460.5|1444.5|1415|1368|1374.5|1355.5|1324||1321.5|1294.4399|1300|||1305.5|1302|1303.5|1281|1309.375|1308.9805|1351.448|1392|1403.5|1387.5|1379.5|1360|1346.5|1344|1359|1391.5|1403|1397.5|1371.5|1374.5|1392.5|1374.5|1367|1265.5|1294|1312|1299|1310|1332.5|1322.5|1343.5|1294.2855|1299.5|1293|1284|1262.5|1269|1290|1271.5|1244.5|1240.5|1227.5|1233|1200|1175|1153|1139.5|1147.5|1174.5|1142|1142|1082|1081|1089.5|1112.5|1120.5|1132.071|1112.5|1101.5|1045|1060.402|1095.5|1098.5|1119|1084|1072|1135|1159.8|1187.5||1204|1200.5|1184.5|1218|1185.5
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP|146.8||147.8|147.8|146.6|143.6|146.864|146.6|145|149|154|154.006|155.2|156.6|154.2|153.2|155.4|155.2|153.534|156.2|158|157.6|160.2|161.8|162.2|162.4|161.6|161|162.8|162.2|157.4|157|161.4|161.2|157|154.4|158.1501|157.4|157|163.286|161.2|161|162.2|162.8|165|164|162.594|163.6|165.6|168.864|172.2|171.022|174.4|175.6|177|177.3002|178.832|178.8|178|180.8|180.6|180|181.2|180.264|182.4|181.8||181|181.4|184.2|188.4|189.6|192|191|191|194|194.8|198.8|203.5|203|203||201|200|196.8|202||201.5|194.8|192.6|194.2|191.4|189|189.2|189.4|193.4|192.4826|191.7485|189.8|190.8|190.4|||185.2|186.2|190.2|191.322|191.4|185|175.8|175.8|175|175.6|174.6|165|174.4|178|179.466|180.3267|179.1167|179.8963|178.1748|185.5342|188.5038|187.6431|186.7823|188.0734|191.0861|190.6557|190.6557|189.3646|194.0987|192.3772|191.5164|189.7949|192.3772|192.8076|193.2035|193.2379|194.9594|194.9594|196.0354|193.6683|197.972|197.5417|197.972|203.0203|200.1239|193.2379|186.3519|182.909|183.223|185.9216|185.4912|187.2127|188.9342|186.5843|181.1875|180.3267|180.7571|182.909|188.0734|188.0734|183.3393|180.7571|181.1702|182.909|178.6052|197.972|197.5417|198.4024||203.5669|200.5543|203.9973|||203.5669|205.2884|196.9047|197.1113|194.9594|192.9281|194.9594|197.5417|198.8328|194.9594|197.1802|198.8328|201.8454|206.5843|209.5921|209.1618|210.8833|206.5795|209.1618|210.4529|209.5921|211.744|208.301|199.2632|195.8202|189.7949|193.6683|194.529|200.9847|197.5417|197.972|191.0861|191.0861|193.2724|191.5164|182.0482|180.7571|178.6052|189.7949|189.3139|191.5164|190.6557|186.3519|182.4786|178.6052|174.3015|171.3646|172.1496|176.4533|171.9775|173.4407|168.5345|172.1496|179.466|180.7571|188.5038|191.9468|187.2127|180.7571|163.37|148.9094|146.155|145.1221|151.3195|155.6232|157.8612|165.6079|166.1244|163.5421||164.9193|163.5421|163.0257|170.4281|168.8788
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1460|1457.9|1456|1456|1456|1456.55|1456.55|1456|1456|1456|1448|1448|1448|1448|1448|1448|1448|1447.8718|1448|1448|1446|1448|1448|1446|1444|1444|1444|1444|1446|1444|1442|1442|1442|1442|1442|1443.28|1442|1442|1440|1442|1444|1440.64|1444|1446|1446|1446|1446|1448||1446|1448|1446|1446|1448
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350|785.8264||781|785.65|776.25|768.62|768|774|788|797|796|800|804.832|805|799.5312|781.75|781.22|778|777|785.6191|804|807|806|795.778|798|805|803.5|801|800.32|787|770|772|771|765|751|748.1|740.88|742.21|742|760|764|768|762|762|754|748|750|755|760|777.72|778|780|782.88|782|785|784|779.4|774|780.54|781.999|782|782.521|784.72|779|773|778||771|772.52|767|779|779|774|761|761|767|769|775|772.6|769|770||764|760|771.827|772||769|770|772|784|788|775|775|775|778|777.1|772.9|761|757|749|||748|744|749|747|751|743.6|736|735|745.5|734.18|738.78|733|739|712|721|720|722|725.5055|726|741|752|758.7|765|758|759|756.72|764.4|757.93|760|759|762.21|754|761|760|765|772|766|766|765|760|772|772.378|765|768|765.7285|741|733.641|732|735|740.5|738.9|732|740.2205|730|731|731.7515|748|747|750.9|742.85|734.9|731|727|728|724|725|727|715.62||716|706|711.88|||711|711|707|706|714|714|722|732|722.22|720|721|721.6615|726|732|743|747|746.95|740|740.5|735|736|736.8421|736|735.25|728|729.4|724|728|734|724.502|726|697.88|698|690|690.4|680|673|686|676.2|662|659|665|664|655|642.882|640|647.5|651|653|637.03|633|608|631|633|646.1|652|661|660|641.9|623|625|624|621|643|650|643.8801|659|658|658.813||672|679|681|697|706.72
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH|2718||2703.3831|2717|2675|2675|2677|2673.7029|2709|2748|2779|2843|2859|2873|2861|2846|2812|2819|2858|2913|2958|3004|3007|3019|2984.9121|2975|3010|2983|2988|3016.4839|2977|2972|2917|2913|2851|2835|2844.8479|2847|2904|2937|2977|2978|2976|2972.54|2932|2901.4819|2875|2858|2839|2906|2904|2910|2954|2943|2952|2955|2883|2863|2906|2921|2920|2902|2838|2831|2799.75|2814||2767|2766|2764|2816|2812|2773|2747|2583|2738|2737|2724|2721|2678|2681||2661|2656|2781|2772.5||2774.8601|2732|2716|2789.5|2808|2756|2688|2704.856|2720|2703|2691|2684|2657|2647.999|||2667|2662|2664|2638|2637|2612|2567|2559|2598|2585|2629|2640|2654.6001|2623|2647|2594|2621|2626|2621|2711.6841|2779|2792|2818|2795|2817|2791|2786|2788|2855|2845|2917.23|2907.6521|2913|2957.8101|2939|2986|2962.46|2957|2935|2906|2980|3018|3015|3060|3087|2992|2952|2925|2871|2849|2859|2852|2934|2930|2926|2962|2961|2912|2904|2847|2825|2872|2838|2844|2796|2843.5601|2831|2802||2813|2815|2797|||2807|2815|2809|2793.105|2830|2824|2905|2924.928|2880|2881|2881|2866|2899|2910|2939|2935|2923|2861|2864|2919|2904|2923|2872|2863|2856|2850|2858|2854|2833|2835|2822|2710|2740|2669|2671|2633|2599|2675|2688|2762|2738|2766|2726|2681|2699|2640|2656|2661|2704|2568|2610|2537|2628|2661|2653|2684|2730|2737|2680|2568|2596|2591|2593|2638|2618|2541|2563|2587|2605||2644|2684|2708|2734|2731
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350|851||847|850|838|830|825.9926|825.669|833|839|840|846.678|846|859|857|852.6|863|861.5|868|871|882.2988|884|885.58|883|878.52|882|886|887|885.541|875.802|859.478|860.2231|861|853.56|844|840.48|840.25|841|844|868|872|872.24|865|861.297|857.2348|850.761|852|860|865|872|880|882|887|886.42|891.3499|895|895|896|899.415|904|898|902|888|878|883|889.0182||880|872.75|871|884.461|896|897|898|891|894|893|891.5|887|881.56|886||883.1|881|883|886||894|891|888.16|897|902|896.5026|899|897.891|902|909|909|899.3015|895|894.78|||883|889|893|902|903|902|900|893.674|900.488|890|903.359|908|904|888|903|899.47|903|907|908.5|924.7364|954.2985|958|960.5005|953|944|941|939|937.421|943|944|942|938|945|963|963|972|965|963|960|959|972|973|972|971|973|960.4|949|939.9995|943|943|942|936|936|928|920|919|930.966|935|940.1689|935.4797|927.357|921|914|911|904|907|909|903||899|884.6133|888|||892|893.3|891.9606|882.78|891|890|896|910|904|898|906|900|897.663|902.72|920|917|922|916|912|910|913|916|919.004|906|910.263|910|905|910|921|927|920|906.546|902.5|895|894|900|883|892|892|883.6214|871|881|882|890|881.51|870|875|874|869|854|859|839.648|859.94|869|884.56|893.32|897|900|894|868.107|886.438|888.522|892|897|892.2588|880.441|890|894|889||859|855.614|854|866|871
03948|942422|/equities/fdm-group-h|FTSE350|570||563|544|551|544|550|575|562|575|571|568|536|516|518|516|505|506|517|518.2083|532|531.28|560|555.75|539.4804|596|598.5|588|587|613|578|565|576.5|602|590|580|574|570|572|589|566|558|559|562.15|571|574|581|600|608|620|634|659|677|673|693|697|629|670|674.5|690|692|678|674|641|662|641||657.5|658.5025|646|645.9|666|657|644|631|573|632|629|637|648|650||659|655|684|675||655|673|659.2179|684|687|675|676.609|664.52|683|698|689|682|681|679|||667|690|711|701|721|736|748|759|782.6|775.081|784|782|793|769.44|793|794|782|815.8|835|826|848|858|846|830|848|821.25|793|790|769|774|794|787.98|782|785.758|797|784|764.038|775|769.96|778|778.859|807|803|814.25|837.78|768|782|753|752|734|760|759|774.47|794|742|760.8782|765|797|791.214|756.6669|770.28|760|705.4641|758|736|734|736.435|716||720|734|730|||721|742|747.62|745|716.869|740|752|774|760|744|733.88|734|739|745|712.68|744|722.687|723|731|735|728|723.5|715|690|681|674|665|668|663|647|659|619.5|632|634.95|620.182|618|619|634|616|626|627|635|611|600|596.0168|595|599|591|635|613|626|599|597|629|646|667|660|652.89|663|612|616|612|614|648|665|685|708|719|716||712|710|712|735|724.4318
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH|12430.1104||12295|12385|12175|12035|12075|12065|12360|12515|12565|12520|12410|12460|12520|12490|12475|12445|12425|12400|12445|12405|12400|12330|12325|12350|12265|12225|12200|12130|12080|12165|12240|12265|12275|12010|11940|11765|11905|12140|12055|12245|12350|12090|12080|11830|11665|11840|11840|11685|11545|11625|11680|11595|11685|11520|11490|11450|11605|11785|11375|11655|11655|11525|11600|11825||11615|11560|11500|11720|11865|11865|11695|11585|11630|11635|11500|11410|11350|11144.7305||10905|10954.5195|11090|11055||10975|10685|10715|10915|10945|10830|10660|10490|10540.5|10445|10245|10075|10100|10075|||9892|10045|10355|10730|10585|10635|10605|10560|10510|10430|10530|10770|10720|10405|10520|10495|10610|10845|10950|11250|11630|11590|11415|11885|12030|11820|11920|11855|11870|11800|11840|11745|11890|12155|12215|12250|11975|11955|11895|11760|11875|11885|11955|11955|11900|11560|11420|11170|11190|11145|11140|10895|11120|11025|10810|10860|11205|11225|11315|11175|11175|11095|11390|11390|11250|10860|10705|10490||10400|10365|10400|||10235|10235|10175|10095|10095|10120|10280|10510|10360|10275|10150|10105|9832|9152|9418|9332|9362|9357.3193|9490|9740|9752|9798|9918|9760|9630|9660|9658|9790|10135|10195|9966|9688|9640|9550|9614|9570|9350|9516|9476|9382|9278|9404|9432|9240|9157.0303|8852|9058|9274|9438|8982|9414|9250|9662|9778|9740|9810|9914|9872|9574|9156|9194|9474|9590|9644|9844|9358|9642|9672|9626||9766|9872|9882|10120|10095
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP|74.6104||76.05|76.1|77.05|75.15|75|78|79.5|80.3|81.5|81|81.17|80.85|80.5|80.4|80.15|80.9971|80|86.2|90.5511|90.75|90.5|90.3729|89.3833|91|90.85|91.8085|92.9945|91.6|87.1|87.3|88.75|90.4496|87.8|86.6|86.0994|87.75|88.55|92.55|91.2|89.7|87.75|87.7703|90.3|87.9722|85.525|84.7|86.5|87|88.35|87.55|87.45|88.95|89.55|88.5|95.5|95.15|96.2662|94.6|93.65|95.9|92.2|91.05|91.8589|93.4||97.5|97.05|97.95|100.1|102|101.2|100.5|101|104|104.1|103.7|107.4726|108.5|108.1||105.9|108.1|109.3|105.6||106.8|106|110.6|109.24|112.1|111.1|113.8|113.8|115.2|115.2909|114.6|116.7|117.8004|115|||110.6|109.8|111.6|115.3|117.4567|113.3|113.1|111.7|110.3|111.1|114|110.6|119.8|116.4726|119.1|118.7|121.7|125.1|124.6693|130.2|138.5|137|138.3765|144.6|144.8|145.3|146.9|143|145.9|142.6|140.95|140|144.9|143.3|140.1|136.9|131|132.5|134.8|133.9|135.3|131.1574|135.0023|151.1|154.5|154.2|156.5338|155.5|157.1|166.9|170.7|168.4|170|170.5|171.8|169.1|172.5|171.2|170.4|173.6|170.6|168.9|168.9|167.9|162.7|158|157.2659|159||156.1|157.8|161.4|||165.8|163.7|162.1|156.2|157.6|150|153.9|155.7|149.6|153.4|156.2|163.6|156|147.377|149.5|144.9|139.5|141.5|138.4|142.8|144.2|146|144|138.6|136.7|139.6111|139.9|140.9|145.7|133.8|138.6929|124.88|125.2|114.3|110.2|102.7|96.294|96.7|96|100.979|103.3|106.1|106.9|107|107.3|113.2111|114|112.3|115|114.5|113.9|117.9|120.1|112.5|123.64|124.3|124|128.2|121.7|116.7|116.7|114.74|113.2|119.1|126.8|132.6|133.2|128.2248|128.392||147.83|150.7|149.8|152.3|158.9
03951|14034|/equities/fidelity-china|FTSE350|206.5||203|203.5|200|200|200.322|202.62|205.5|205.5|209|213.375|215.9237|217.8|218|219.01|224|229|226|225|229|226.985|219.5|215.45|212|213.5|205|205|206.35|204.917|205.5|206|206.5|207|203.91|203.875|200|201|202|205.01|206.179|206.45|202|202.103|203.5|201.5|201.5|203|205|208|212|214|216.8728|216|218.5|220|216|217.3986|214|213.5|214.5|216|215|206.304|205|208||213|214.5|217|221.87|223.5|223|225|225.1001|225.463|226.5|224.5|225|225.452|227.5052||230|230.27|230|231||230.7|232|231.5|229.702|236|239|243|243.3111|245|244.9643|240|240.5|241.4464|243.5|||240.44|241|242.5|245.5|246.5|243.5|243|241.94|242|244|243|238|239.5|235|239.9458|239.2|239.5|238.36|240.5|241|248.5|252.65|255.5|260.9264|262.875|261|261|251|256|256|261.5|258.1942|264.5|271|268|271.0001|269.603|271.301|278|277|279|277.7631|286|286|292.08|291.541|289|285.38|288.5|297.5|295.5|293.5|291.55|288|284.5725|282.0864|282.2412|285.5|286|280.048|275.5|271.835|265.5|266|257|254.5|252|241.4||239.65|236.5|238|||237.5|235.5|231.5001|231.4974|236.5375|238.0001|235.5|240|239|235.5|236.5|235.875|228.5|233.5|229|219|219.5|212.5|214.5|202|209.5|209.5|209.92|210.5|213.33|216|215.355|216.5|214.5|205|199.4|194|194.6401|196.9321|198|201|185.984|185.4|184.75|178.2|181.974|185.2501|185.5|184.2|183|202.5|202.88|205|207.5|206.5|205.5|201|209.5|210.5|215|221|222|220.24|217.48|213.6651|215.5|218|226|230|230.2751|225|227.68|230|231.05||235.5|236|235.5|234.821|235
03952|7104|/equities/fidelity-european|FTSE350|344.5||341.1667|342|338.5|339|337.5|338|341.5|346.5|347.5|350|351.5|355.5|351.375|348.21|348.5|349|348.5|350.5|356|355|355.5|352|351|354.5|353|352.5|351.6833|348.5|344|344.5|346|343.7|336.5|333.5|328.9345|329.2817|330|339|343|343|339|339|336|333.85|332.8436|334.5|338.5|343.5|345.3666|346|349.5|346.252|348.504|349|348|344|347.31|348.2212|349.52|351.3775|344|344.75|344|350.2505||351.83|350.4947|349.5|356|359.5|357.72|354.72|352.86|353.745|355|355.5|353.78|353.8205|354||354|353.6428|355|354.765||352.5|352|351.4718|355.55|354.5|351.83|352.5|353|355|354.9|348.85|344.223|339|335.5|||333.5|333|335|334.5|335.5|330.5|330.1251|329|329.926|325.5|332|328.5|329.5|317|320.3|319.3591|316.39|322.522|322.5|330.7265|335.495|341|343|339.96|338.28|335|336.5|336|336.52|335.5|337.5|335.5|339|344|344.5|346.77|343|342|338.5|337.5|343.5|342|340.5|340.37|342|335.5|335.39|333|334.5|337.5|337.5|335|337.5|334.8384|333.952|331.5|334.838|335|336.7528|336|330|328.6|325|326.8765|326.5|326.66|325|320||317.56|317|319|||319|318.5501|315|312.5|314.5|312|317|322.625|317.5|316.1908|316.625|313|313|316|320.5|320|322|320|318.5|320.5|321.1|320.5|322|317|319|317.9265|317.5|319.875|322.8758|316|313.48|300.5|300.77|296.6|295.665|292|286.5|288|285|282|279.7|284|280.0351|278.59|275.5|272|273|275|275|268|269|258.5|268|269|272|275|279.8915|278.813|272.5|264|265|265|268.5751|273.0001|272.25|269.5|273.7748|278.5|279.575||283|285|283|289|289.313
03953|14038|/equities/fidelity-special-values|FTSE350|262.5||261|262|261|260|260.175|261.5|264.525|266.5|267|268.5|270|272|269.85|268|268.16|268|265|267|271.5|272|273|272.41|271|270|270.75|272.275|272.5|269.5|264.99|264|266.3|266|261.02|259.5|257|254.5|255.5|261|261.35|260.5|258|257.69|257.6058|257.6714|258.5|261|263.5|266.5|267.5|267.5|269|269.0001|270.908|271|272.634|271.5|273|275.267|275.2229|277.5|274.164|270.664|268|272||274|276.5|276|281.5|281.5|281.5|281|281|282.5|282.5|282.35|282.3|285.5|286||284.5|284.927|286|284.58||279.3872|278.785|278|278.5|278.66|277|278|276.5|277.5|277|276.715|275|274|272.187|||267|267.5|270|271|271.5|269.125|265.885|265.5|266.5|264.1708|268|268.0415|267.6|259.242|264.2288|265.355|266|271.904|271.5|278.499|283.5|285.39|287|289.24|289.5|289.44|285.5|285.32|282.5|282.5|280.5|278|283|279.625|279.775|281.467|281|282|282.4525|282.581|285.695|285|285.5294|286.651|285.995|279.6604|278.0001|278.15|280|281.5|279.84|279.5|278.25|280|277.273|277.6|281.5|281.5|284|283|282.798|280|276.626|278.48|280.14|282.5|281.872|279.6322||277.5278|277|279|||277.5|277.4312|274.19|266|267|266.21|267|271.965|267|266|269|269.83|269|271|272.9|275|273.5|275.0074|275.5|275|276.5|278|276.8635|274.423|273.727|271.995|270|272.3157|280.886|284.5|278.3|269.192|269|266.5|264.72|263.84|258.565|260.5494|263|258.5|261.2959|261.24|256.586|253.12|249.882|248.1666|248.971|249.828|250.5|244.25|244.5|235.833|236.5|240.5|245|245.5|248|247.3|242.5|236.58|233|232|238|246.5|245.5|251.101|255.5|258.75|258||260.844|262|260|265.5|262
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350|863.34||859.212|860.885|849.206|846.851|846|845|855|864|869|880|880|885|880.795|878.6|876.36|877|880|884|895.7538|900|908.7|902|897|903.2031|899|906|903.6|890|877|877.7006|877.132|870|862.55|863|860|866|871|876|882.84|881|873.05|867|857.35|861|857|859|858|866|876|877|878.6442|880|877.9677|880|874.4349|875.735|881.24|883.929|887.4147|887|885.286|880.439|876|884.1212||883.4504|881|881.8536|902|897|902.45|898.7186|897.84|901|899|899|900|896.76|901||902|902|907|903.948||911|908.1753|908.2345|912.7|908|902.456|901|897.244|899|900.857|897|896|888.2|888|||884.71|885.784|887.806|886|888|882.45|873.664|867|875|864|866|860|858.34|836|844.1185|846.073|837.999|843.39|843.083|860|873|874.4226|877|879.9|882|871|872.44|870|878.52|879|886|880|887|889|882.26|886.6633|881.503|881|875.34|870|881.785|880|875|886|888.36|876|867.438|861|859.51|857.33|858|855.9564|859.62|858|855.64|855|860|865|862|855.4815|848|843|841|844|846|846|843.32|838||836|830.88|836.161|||834|834.48|830.805|826|833|830.501|843.8572|847.25|845.0511|842.623|845.0001|843.221|853|860|865|864.6192|863.616|856|852|850.604|854|847.2582|850|847.5|842|841|834|834|838|839|841|811|813|815|811.75|807|796.304|807.4649|809.9|800.3769|794|800|796|795|792.3|783|791|791|798|784|784.721|760.22|784|788|792|802.3|806|810.5571|795|772|773|770|789|814|803|797.44|815|815.2|812.16||817|817.75|820|838|836.378
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP|145.1||140.4|139.2|138|135|141.8|144.4|146.2|153|150|143.2|146.89|152.7|140.4|135.8|147.6|145.9|141.8|142.9|142|140.9|140.0408|144.9653|145|146.5|140.8|145.2|142.7|143.8|134.9|141.7|144.3|144.4|144.6|144.52|140.7|143.5|144.3|145.5|137|144.6|132.1|141.7|132.6|131.4|139.2|140.5|139.5|139.8|138.4|138.5|128.5|136.665|137.9|139.02|136.325|129|124.965|109.9|116.34|115|115|115.2|111.1|113||113.1|111.3689|109.8|110|110|114|114|114|115.7|115.6|116.1|111.782|122.4|121.4||120|110.5|115.36|112.4||108|110.7|110.5|109.2|107.996|106.8|107.4|104.4|107.1|98.1|107|100.4|105.2|102.256|||100|103.8|104.7|100.6|92.6614|104.1|101.6|99.6505|99.63|95.4|101.9|99.1|103.9|100.8|103.4|100.234|102.7|103.3|101.6|101.4|103.9|99.75|100.022|106.113|106.5|105.2|104.1882|103.092|101.858|99.3|100|99.45|101.5|102.6768|104|105.8|107.3|111|109.7|110.5|110.9779|109|107.7|108.5|109.9|107.2|105.8|107.3|107.3|107.8|105.7|106.7|108.4|106.57|105.272|106.7|105.9|106.8|106.04|103.1|101.7|103.8|102.9|103.9|103|103.1|101.9|101||100.9|101|101.9|||96.2|100.7|100.8|98.1|97.15|95.5|96.65|95.35|95.2|95.6|94.5|94.15|97.85|98|101|103.3|102.1|100|100.0843|101.8|99.85|103.4|98|100.3|96.25|97.25|92.2834|94.14|91.6|93.15|91.3332|89.55|94.9|105.3|103.7|102.5|101.4|106.5|105.6|102.8|103|104.8|104.1|102.666|105.5|107|104.9|105.3|106.5|105.3|104.2|100.4|101.2|105.6|102|107.1|107.2|105.7|103.62|100|103.5|103.1|105.1|110.6|114|115|119|120.4|120||112|116.16|117.4|122|120.76
03957|6858|/equities/paddy-power|STOXX600/FTSE350|14150||13910|13925|13690|13380|13230|13255|13485|13615|13810|13970|14258|14370|13999.5195|14780|14785|14845|14460|14705|15200|15325|15055|15055|14735|14825|15195|15110|15285|15620|15420|15435|15860|15645|15230|15190|14645|14430|14275|15325|15495|15405|15430|15415|15550|15310|15175|15410|15560|15990|15790|15840|15575|15350|15480|15370|15250|15195|15265|15385|15510|15720|15762|15625|15585.5771|15760||15665|15655|15600|16300|16375|16045|16020|16005|16065|16015|15790|15880|15705|15555||15195|15260|15525|15775||15625|15670|15840|15690|15680|15350|15545|15270|15055|14815|14840|14795|14740|14765|||14425|14405|14400|14430|14570|14430|14085|14071.5195|14015|13885|14010|14085|13855|13410|13580|13285|13195|13645|13580|13670|13870|13915|13855|13280|13050|12590|13315|13250|13110|13035|13580|13625|13600|13505|13390|13180|12660|12610|12350|12195|12740|12785|12690|12895|13065|12750|12610|12365|12300|12360|12650|12675|12610|12475|12360|12000|12080|12240|12240|12170|12235|12380|12360|11945|11817.5254|11795|11485|11375||11240|11320|11380|||11450|11475|11425|11260|11365|11335|11555|11745|12000|11845|11905|11845|11775|11845|11985|11885|12025|11965|11865|11720|11730|11645|11400|11255|11340|11150|11030|11200|11205|11410|11600|11220|11325|11595|11710|11200|11165|11635|11385|11225|11245|11325|11140|10780|10625|10535|10495|10480|10760|10240|10305|9844|9876|9860|10050|10220|10380|10190|9816|9680|9808|9880|10045|10010.7061|9712|9590|9726|9908|10185||10300|10250|10210|10490|10295
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350|90.4||91|89.2601|88.8|88.8|88.8|89.6|91.3|92|93.1|94|95.8934|95.6|95.6|96.6|96.6|97|97.2|97.4|98.1|97.7004|97.6|99.5|99.3|98.9|98.8|98.9|99.1|99.4|98.1|97.9|98.6864|98.4|97.5|97.7|97|96.3|96.7|98|98.2|98.2|97.6956|97.5|97.4|96.4|93.94|98.4|97.3|99.8|100.2|101.6|102.4|102.2|104.4|105.2|104.8|104.6333|105|105.2|105.4|105.6|106.037|105.8|105|106||105.4|105.6|105.0081|108|109.2|109.2|109.2|110.2|110.4|110.4|109.8|110.6|111.2|110.2||110|110.2|109.8|109.8001||110|109.8|109.6|109.4|109|109|109.2|110.4|110.2|112|112.6|112.8|110.8|110.4|||109.8|108.8|111.11|110.6|110.176|108.522|107.6|108|110.2|110.2|109.8|109.6|109.8|108.1605|109.4|109|109|107.2|107|109.6|109.6|112.8|114|112.8|112.6|112.8|112.8|114.2|113.2|113.2|113.472|113.2|114.2|115.2|116.8|116|115.6|115.6|116.1588|115.0738|117.6|117.2|116.9506|119.2|118.676|118.2|118|118|117.8|117.4|116.8|117.8|117.4|117|117.5773|117.536|118.8|119.2|119.1501|118.2|117.4|115.8|116|114.8|117.5492|117.2|118.6|117.6||117|117.8|116.2|||116.56|116.4|116|116|114.2|115|114.5361|116|115.2|115.4|115.8|116.2|116.2|118|117.2|117|117.066|117.4758|117.452|116.8|115.8|115.2|117.6|117.2|114|111.8693|108.667|108.4|110.2|111.6|111.4|108.4041|108.2|108.6|107.056|106.2|108|109|109|109.1265|108.4|110.2|111|108.4|107.8|108.034|104.6|104.2|106.2|108.2|108.2|102.4|99.36|104|107.2|114.7501|113|113|117.4|115|111.6|107.563|103.0178|109.6|114.2|121.127|123.8|123.933|122.4||123.171|122.3256|121|121|121.4
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP|781||778|784.5|773.5|785|782.62|778|810.97|806.6|802|794|799|804.5|804|798.5|800|791|794|794|798.5|794|796.5|752.5|764|757.5|753.5|761|754.5|745.38|726|715|716.5|713|699|688|676|674.5|674.7795|690.5|699.5|699.3277|692|691.5|682.5|673|674.5|681.5|696|699.5|709|688|682|676.5|683.5|688.5|681.5|682.5|682.5|691.5|681.5|694.5|671|661|667.5|678.009||662.5|679|699.5|710|745|763.5|763.5|752.243|760.5|775.5|773.5|770|756.5|770||755.5|763|770|751.5||757.5|757.5|767|779.5|791.5|782.3315|786.5|775.5|784|796|788.5072|788|782.5|761.5|||741.5|754.5|762.5|771.5|772.5|764.5|743|737.5|746|737|742.5|745|723.5|710|713|714|712.5|750.5|747.5|752.5|767.5|764|778.5|766|778|795|793|799|799|780|783|793|796.5|786.4025|759|763.5|754.5|749.3515|756.33|756.33|777|786.6|775.5|786.65|792.5|785.975|780.305|776.175|750.5|756.375|759|751.3315|759.5|757.066|735.72|742.9077|748|757.5|762.5|757.5|741|713|718.5|737|741|736|717|712||710|702.5|718.5|||724.5|731|720.5|717|720|723.5|742.3178|744|736|751|780.5|792.5|878|880.5|880|881.5|892|894|895.8|879.5|871.5|878|850|823.95|812.5|782.5|764.5|762.5|763.5|723.5|745.5|729|725|690.5|677.5|643|637|649|634.5|642|643.5|652|632|625|621|610|635|636.5|649.5|623|637|607|607|623|633.5|640.5|659|654.5|668|660|653.5|666|676|703.5|717.5|739|762|766|766.5||776.5|793.5|794.5|817.5|804
03960|10522|/equities/fresnillo|STOXX600/FTSE350|555.0004||549.4|548.2|539.2|513.4|503.8|499.3|505|510.2|520|520.8|535.4|534.79|546|544.2|552|546|553.8|576.6|563.0587|604.6|603.6|612.8|615|624|620.6|616.0697|625|621.4|615.4|616.5323|623.8|630.4|607|607.2|595.2|594.3747|597.2906|618.6|619.4|608|597.8|589.6|597.8|598|603.8|609.4|605|623|644.4529|654.4|658.8|653.824|653.8|649.8|648|669.2|666.7042|670.4|674.4|674.726|682.4|650.4|638.8|644.4||654.2|652.268|647.8|653.2|654.7|659|653.8|660.8|673|674.8|676.8|681.8|712.2|714.4||707.6|710.442|699.4|694||707.4|708.8|730|733|741|756.6|776.8|766.4|788.8|768.4|781.344|785.6|775.4|789.2|||769.2|769|741.8|735.5783|740.798|730|715.2|707.6|718.2|712.7571|727.2|707|713.2|724.2|695.8|692.8|723.6|730.7122|724.8|703.6|704.2|701.2|704.76|757.8|765.6|762.2557|769.8|755.2|755.4|767.4|775.8|768.4|789|798.4|794.2|786.6|774.3938|790|784.7854|789|801.6|820.4|824.2|810.6|801.2|799.6|786|808.8|827.2|855.2663|852|845.3805|873.4|865.4314|916.3633|886.8|926|932.8|942.568|928.8|939.8|937.6|917.2623|926.6|940|942.4|909.8|893.4||875.976|882.6|863.6|||862.6|871|865.4|857|849.9938|828.2|839.2|847.2|841.36|822.6|860.2|865.6|862.2|873.2|897|887.8|893.6|878.8|869.749|880.2|886.2|884|877.6|866.6|851.6663|836.4|836.4|844.6|850.4|862.8806|836|797.8|805.2|763|750.6|714|698.4|720.6|718.4|720.8|721.8|733.2|702.4|694.6|695.6|694.6|678.2|684.2|696.2|700|701.2|698.8|750.6|756.4|761|779.664|808.6|795.4|804.2|751|736.7449|728.191|701.6|708.8|676.4|676.8|727.6|728.5898|727.6||701.6|726|724.4|724.8|730
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP|745||732|737|719.5|702|715.5|745|753.5|776.4|771.813|763.5|775|761|751.035|741.5|765|772.5|782.5|783.5|807.5|812.5|779.35|751|753|754|758.5|776.5|802|790.5|751.5|744.5|763|784|763.605|738.655|707.5|651|689|702.5|685.761|637|660.5|668.5|645|632|644|652|665.5|703.5|708.5|697.5|713|707|694.0175|686.5|717.49|700|693.5|701|703.5|713|726|726.495|711|752.5||730|762|798|833.9892|868.15|880|851|1021|1027|1021|1017|1039|1038|1052||1073|1060|1103|1111||1102|1091|1070.5|1084|1119.48|1098.5201|1117|1123|1125|1101|1084.9832|1066|1061|1071|||1045.0699|1043|1100|1104|1129.698|1069.272|1055|1065|1085|1079|1108|1119.505|1111|1052|1072.322|1074.9023|1094|1129|1127|1161|1213|1240|1270|1316|1316|1308|1316|1362|1358|1365|1421.83|1403|1432|1449|1439.3846|1471|1392|1420|1395|1407|1459|1501|1593|1669|1691|1528|1493|1490|1540|1563|1558|1520|1504|1481|1444|1466|1503|1489|1502|1478|1407|1360.665|1391.12|1378|1360|1361|1329|1284||1267|1280|1235|||1208|1218|1201|1202|1216|1231|1243|1257|1244|1276|1294|1309|1340.4927|1392|1423|1435|1424.4622|1362|1447|1455|1528|1510.4131|1483|1465|1461|1489|1501|1500|1544|1547|1508.75|1340|1335|1301|1298|1268|1245|1246|1234.4557|1188|1156|1208|1224|1202|1173|1200|1247|1293|1303|1211|1180|1114.25|1145|1229|1269.55|1318|1372|1379|1368|1280|1271|1252|1248|1315|1322|1353|1357|1303|1325.45||1644|1633.5|1686|1763|1640
03962|6784|/equities/galliford-try|FTSE350|185.507||185.6973|184.5557|185.507|185.507|180.9407|182.8433|185.507|185.6973|184.746|185.507|185.507|183.6044|186.4583|182.6531|184.8601|183.6044|183.1287|184.746|188.1707|188.361|188.5512|189.4046|188.7795|187.5999|188.5512|189.3123|185.507|185.6973|186.9016|184.746|191.2149|190.7393|190.2636|189.6928|184.3654|182.8433|184.5557|182.8433|182.8433|184.8105|182.6531|182.8433|182.8433|184.5557|184.5557|188.5512|188.361|186.4584|185.5071|190.2638|186.4583|192.6419|183.0336|184.901|187.9804|183.4006|178.2295|173.5204|165.7196|172.8659|167.6033|167.432|168.3833|168.3833||171.6178|169.3346|167.432|169.4107|167.432|167.6222|167.0514|168.3833|167.432|167.432|168.193|170.6174|167.432|166.3874||167.432|167.432|164.7683|166.4807||166.6709|166.1001|163.2462|164.3878|164.578|164.1975|161.7241|164.9585|164.578|165.7196|164.578|166.7775|164.2451|163.6267|||157.9188|159.1669|160.8584|163.0559|164.0072|164.5114|163.6267|161.7241|162.8656|157.9188|161.2008|162.6754|160.963|157.0417|159.4409|157.9188|160.0117|161.7241|161.9143|168.5735|163.0559|169.3346|160.5825|161.686|165.9099|163.9966|163.9966|164.9585|163.2444|163.8408|160.6205|159.8214|161.7241|153.1622|162.4851|159.8214|160.3161|163.0369|160.1068|155.2706|160.7727|160.7727|160.963|157.9188|163.7028|163.6267|159.8214|158.2042|151.4213|156.3967|156.8343|157.348|156.5869|156.0162|155.0648|154.494|154.2657|157.2529|154.6843|156.3967|156.5869|155.5405|155.2551|155.6356|152.5952|151.7619|153.2573|147.5494||146.4573|146.6797|150.5936|||144.2655|143.8393|144.6003|146.3127|146.503|146.5867|146.404|149.7375|149.7375|150.1339|150.3082|150.118|149.9277|149.9277|149.7375|148.8396|148.4056|147.2716|143.649|140.9853|142.5074|142.6977|140.7951|141.1756|137.0945|142.1269|142.6977|145.9322|144.6003|145.4771|147.3553|150.3006|155.8259|156.3967|156.0162|155.6356|156.0162|155.8259|155.8259|156.0162|156.0162|156.0162|156.9675|156.0162|156.0162|156.9675|156.9675|155.0192|156.2064|150.1813|144.8523|141.7464|142.6977|142.6977|140.7951|142.888|141.7464|140.034|141.1756|139.8934|136.7995|135.8482|142.6977|151.2596|140.7951|140.034|151.4498|151.1454|149.3569||149.3569|150.734|149.5472|150.1602|141.9366
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP|10470||10520|10535.0098|10654.7998|10650|10750|10650|11110|11140|11235.6201|11280|11290|11270|11170|11040|11130|11190|11430|11390|11502.0596|11600|11604|11410|11191.7148|10920.2402|11260|10960|11000|11204.5801|10890|10820|11020|11030|10840|10830|10740|10594.0996|10727.7998|10870|10740|10764|10540|10740|10530|10402|10440|10350|10280|10380|10630|10650|10520|10230|9910|9495|9320|9115|9190|9335|9475|9340|9440|9370.04|9300|9395||9254.0195|9115|9165|9370|9580|9700|9664.3076|9670|9735|9760|9753.1504|9505|9705|9740||9685|9780|9843.373|9795||9800|9712.0098|9550|9680|9550|9415|9435.5|9400|9460|9449.2002|9450|9417.5752|9280|9360|||9219.21|9390|9375|9295|9405|9380|9140|9035|9160|8975|8680|8685|8696.5322|8305|8470|8460|8351.3809|8595|8580|8647.416|8860.2861|8970|8815|8950|9105|9128.2002|9195|9155|9185|9135|9170|9050|9122.5752|9245|9295|9200|9069.4277|9105.168|9195|8903.0254|9305|9200|9050|9285|9365.3574|9245|9240|9147.7002|9158.9102|9065|9110|9120|9255|9115|8945|8909.9717|9104.2402|9125|9335|9325|9070|8799.75|8495|8995|9055|8896.2998|8830|8629.9746||8500|8580|8500|||8466.0098|8475|8435|8335|8490|7295|7230|7415|7236|7175|7215|7153.4502|7195|7350|7385|7265|7372|7365|7365|7470|7205|7518.6602|7425|7285|7155|7130.1758|7098.1001|7150|7375|7365|7080|6500|6485|6345|6255|6245|6220|6405|6455|6345|6410.75|6510|6485|6255|6050|6035|6110|6155|6322.3062|6035|6035|5795|5800|5855|5745|5825|5935|5920|5800|5625|5565|5650|6025|6380|6195|6120|6325|5891.6201|7005||7020|6895|6860|7215|7265
03964|27942|/equities/gcp-infrastructure-investments|FTSE350|70||69.9|69|68.775|68.185|69.3|70.8|71.4|71.1652|71.5|73.1|73.4|75.285|75.3|75.7|76.2|76.8|76.2|76|76.2|75|75.2|75.9|75.8|77.3|78.2|79.4|82.4|80.4|79.1671|78.1|77.7268|77.4|74.998|74.7|74.1449|73.6584|74|76.6|77.5|77.6|77.0535|77.5|74.142|72.3|72.2|73.65|74.5|73.4|74.404|74.3|76.6|77.4|78.3|79.075|80|80.1|81.6|81.4401|81.6|82.9|83.2|83.4|82.1|81.5107||81.1|81.3|83.9|84.75|87.1|88.3|88.176|89|90.5|90.444|90.3|90.5|92.4|92.3||91.9|91.9|92.038|91.9578||91|91.2|90.9|90.6|90.1|89.7|90|90.0891|89.1|91.2|90.4|90.1|84.8954|87.8|||85.8|85.2|85.006|84.4|85.2|84.4|83.8|84|87|87|88.5|88.8354|89.5|89.3|91.7|92.6625|91.6|91.4|90.4|91.2|91.5|93.4|93.6796|93.954|93.6|93.7|94.4|94.6|94.3026|94.2|94.422|94.1|94.5|94.9191|94.9|95.1241|95.204|95.8|95.557|95.2|96.2|96.72|96.6091|96.3|96.6489|96.5|96.4|96.8|96.3|97.1|96.5|96.2|96.9|97.2|97.5|98.55|100.8001|100.828|100.4|99.5|99|98.8|98.5|98.4|99.1|100.6|101.4|101.583||101.6|100.6|101|||101.296|101.4999|101.6|100.476|98.7|98.6|97.2001|97.1|95.4|95|94.8|95.618|94.878|96.2|97.4|97.775|97.4|97.6|97.2|97|98.2|99|100.3599|100.4|98.925|98.2|97.3|97.3|97.7222|97.1|97.1|92.6|91.8|92.0455|91.713|91.8|95|95.4|95.1|95.3|98|98.8564|97|95|94.8|95.195|94|94.2|96|96.3|95.8|92.8|89|94.7|96.4457|98|98.1|98.3|102|95.946|93.9|90.8029|85.7|91.7|95.6554|101.6|103.8|104.6067|104.6||105|104.8|105|106|106.2
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350|590.2||585.26|585.733|572.9415|570.4|569|575.2|579.1|581.7|587.3|590.2|596.074|588.7|592.862|593.733|589.908|600.08|597.4|600.736|605|593.256|591.7|590.5|584.1|595.052|589.219|588.052|583.971|586.1|578.784|574.924|578.8|580.1|570.607|572.6209|568.1|569.3|569.1|581|586.701|576.6|576.2|581.6|574|577.8|574.6|576.9|582.9|589.7|591.7|597.57|597.1|599.842|599.909|599.925|591.5|596|597.6|596.667|586.756|589.064|585.004|572.904|577.823|580.5||578.535|575|579.624|583.927|576.1|577.711|578.6577|575|578.208|575.4|572|579|576|581||582.1106|580.3014|580.1|576.568||577.459|575.125|574|573|576.879|577.5|577.8|581|587.1147|585.2|580.1|581|583.5|584.42|||583.4573|582|583.25|583.5|582|581.432|581|576.925|578.1|576.63|577.405|573.175|574.7|572.262|577|580.3|580.5|590|594|604|620|622.1|624|622.0124|620|616|615|606.3|618.4|618.9|627.5|620.2|626|630.6|631|634.04|629.6|629.3|638.25|634|635.3|633.3|633.8|635.3|641.412|638.318|630|634.6|636.2|632.8|632.6|629|624.756|623.768|623.3|621.4989|624|624.1|622.468|618.544|614.614|615.9|608.054|604.8|603.8|598.488|597|600||599.488|597.8|594.288|||594.9|592.316|587.9|587.5|589.1|591|590|599|601|601.3|604.5|604.1|605|612|616.694|614.912|599|589.4819|583.394|579.3|579.4|579.6874|581.1|587|595|598.6|600.6|610|625.68|617.856|606.344|594.3877|593.1944|594.1838|593.1|585|576|571.1068|567.1|555|552.7|561|560|559|557|573|570|570.953|571|571.1|568.3|566.2|576|578.5|586.5|592|595.837|586.4|573.195|570.7|574.5|576.5|588.6|598.6|600|595.5|599.7279|596.0054|602||597.975|596.7|598.6|602|598.0013
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP|308||306.5|308.5|306|300|298|298.5|302|293|292.497|297.5|303.5|307.5|312|307|308.5|310.5|309|307.5|310.6|309|310.5|312.5|315|317.5|316.5|316.5|315|306.5|291.85|289.5|296.5|295|285.5|284|285|284.5|285.27|285|286.5|290.5|289.5|289|292|284.5|279|279|283.5|290.5|293.5|303.75|319.5|330|330.8|332.5|327.5|324.5|318.5|316|318|322.5|323|315|311|314.25||308.5|314|320.5|321|319|326|306.5|293.5|295.5|290.5|296|297.75|295|291||303|300|301.77|299.5||291|282.27|278.315|275|274|267|266|276.5|273.5|278.5|273|268.5|260|261.5|||255.5|255.5|267.5|278.21|276|273|266|266.5|265.5|269|268.285|269.5|274.5|259.5|269.5|253|244|260.7792|272.5|282|289|287.5|289.5|294.9108|304|298.2705|303|311|311.5|313|312|304.5|310|310.5|311|313.5|314|316|319|318.73|325|327.5|328|335.2705|341|331.5|325.5|322|322.97|326.54|313|316.5|318.5|316|321|320|314|328.5|329|300|314.5|308.5|306.405|307|300.2381|293.5|295|284||281|277.5|277.5|||274.5|276.5169|277.245|272.5|273|271.5|279|283.71|287.5|286|289.5|291|301|314.5|320.5|318.5|314.5|310|311.002|311.5|310|314.5|303.5|303|309|308|307|306|314|312|295.5|285|285.5|275|257|255|248.8908|250.5|253.5|255.5|260.5|270.5|268.0585|247|265|263.5|271.5|272|280|262.5|268.5|265|266|277.5|280|278|294|297.5|302|286.04|270.5|263.5|277.5|292|306.5|322|327|320.5|327.85||326.5|332|330.5|348|342
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP|2310||2282|2298|2266|2240|2220|2248|2274|2266|2282|2316|2334|2352|2324|2370|2354|2394|2386|2390|2428|2440|2460|2472|2448|2470|2490|2466|2480|2381.2|2300|2342|2344|2370|2296|2264|2202|2180|2198|2204|2180|2162|2148|2118.6001|2116|2132|2177.6001|2240|2250|2278|2346|2452|2458|2428|2440|2430.6001|2440.2|2390|2414|2450|2400|2436|2516|2462|2490|2454||2476|2474|2410.8999|2508|2474|2460|2444|2442|2196|2545|2569.1001|2530|2550|2574||2676|2626|2620|2666.7||2624|2684|2664|2724|2748|2750|2734|2686|2720|2776|2800|2826|2814|2810|||2682|2720|2827.5|2804|2874|2808|2752|2836|2892|2876|2900|2886|2841.2|2812|2878|2800|2790|2802|2766|2938|3084|3098|3089.2|3048|2990|2930|2926|2878|2840|2826|2746|2606|2620|2670|2668|2690|2682|2722|2764|2782|2842|2832|2856|2850|2864|2850|2846|2852|2826|2862.5|2833.8|2884|2982|2998.6001|3008|2952|3048|3106|3118|3122|3100|3030|3006|2987.5|3044|3032|3052|2948.6001||2984|2978|2926|||2986|2966|2896|2834.3|2902|2942|2957.6001|2982|2942|2944|2922|2928|3008|2986|2986|2922|2888|2870|2894|3040|3048|3040|2966|3068|3056|3042|3020|3044|3166|3220|3138|2968|2862|2876|2775.8|2674|2594|2600|2594|2554|2626|2650|2616|2526|2526|2538|2480|2472|2574|2424|2412|2299.8999|2276|2328|2432|2520|2522|2528|2626|2546|2482|2460|2482|2566|2618|2680.3999|2764|2734|2712||2678|2634|2672|2738|2808
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE|1386.8||1365.35|1366.6|1354.668|1340.6|1342.6|1341.6|1340|1366|1368.4|1382.4|1361.8|1375|1370|1352|1347|1330.194|1337.801|1346.9611|1371.6|1377|1381.6|1392.6|1374.2|1379.6|1378.8|1375.2|1364.8|1336.95|1314.4|1317.4|1313.6|1327.115|1312|1302.6|1312|1310.4|1336|1364.6|1377.6|1382.4|1382.2|1387.4|1395.6|1398.8|1414.6|1382.264|1337|1345.4|1346|1348.6|1356.2|1360.396|1359.2|1361.2|1369.884|1368.6|1369.4|1372|1377.442|1373.007|1336.576|1332.8|1346.4|1365.8||1380.4|1382.6|1402.8|1412.6|1419.8|1410.4|1419.6|1439.6|1456|1459.9|1446.723|1437.2|1434.6|1424.6||1444.2|1453|1456.408|1439.8||1426.8|1432|1437|1461.687|1468.6|1463.4|1467|1476.2|1484|1504|1513.4|1507|1503|1501.2|||1492.6|1445.2|1443.8|1427.4|1419.6|1412.6|1413|1417.4|1414.052|1379|1429|1420.2|1419.4|1392|1390.8|1376.4|1378.2|1371.6|1375.2|1389|1411.4|1422.4|1428.8|1431|1427.8|1419.8|1406.8|1418.6|1444.4|1442.2|1453.2|1473.8|1465.8|1473.4|1449.2|1451.2|1446|1469|1473.4|1466|1475.6|1487.2|1460|1426|1416.4|1407.4|1405|1407|1405.8|1405.2|1399.832|1389.8621|1385.2|1405.4|1402.2|1404.832|1403.2|1429.4|1431|1427.2|1411|1408.361|1403|1412.2|1419|1420.2|1442.8|1420.182||1434.2|1419.4|1438|||1449.2|1448.2|1428|1412.4|1417.771|1419.4|1436.2|1437.2|1432.6|1436.8|1455.4|1455.4|1488.2|1387.8|1403.8|1401.2|1399|1404.4|1391.8|1384.4|1381.6|1378|1382.6|1394.2|1368.6|1358.6|1343.4|1350|1344.4|1315.2|1310.6|1398.2|1374.8|1364.611|1367.2|1439.8|1430|1432|1428.8|1403.4|1389.8|1384.2|1376.6|1373.8|1366|1358.3101|1360.6|1363.8|1355.8|1348.8|1335.4|1310.6|1352.774|1339.9091|1332.4|1318.2|1313.8|1311.4|1311.2|1286.2|1304.2|1306.4|1312.4|1316.587|1308.6|1283.2|1280.92|1302|1305.8||1321|1330|1329.2|1353.9|1342.8
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH|426.596||418.957|416.542|423.639|416.222|409.692|407.129|413.486|408.706|411.022|424.822|436.107|446.494|441.336|429.08|445.718|450.449|445.126|450.646|461.094|460.158|454.786|454.934|454.392|475.14|460.519|459.369|450.35|442.909|442.366|445.422|457.141|450.252|432.904|426.497|425.314|423.927|425.364|447.837|448.576|442.662|433.318|425.906|424.624|429.031|424.329|425.265|433.483|439.064|440.553|451.78|460.306|458.827|451.533|433.693|425.314|424.181|429.011|422.702|417.774|420.435|415.573|405.798|405.108|410.332||414.817|409.544|409.15|419.598|422.702|428.567|423.488|423.935|423.639|428.025|421.224|419.943|437.783|436.058||429.898|425.068|453.849|453.899||453.702|466.022|461.981|458.384|473.593|482.434|486.574|483.173|483.518|481.251|483.272|472.752|462.671|454.293|||447.935|446.901|450.449|438.227|453.603|458.285|451.829|447.689|429.799|427.256|438.966|436.699|440.937|420.485|421.47|409.297|405.059|441.381|444.436|448.97|464.495|467.747|471.887|492.783|506.435|497.859|497.958|482.532|481.369|480.66|482.695|479.575|495.789|501.703|495.987|494.311|492.895|503.576|499.239|503.281|517.08|536.748|537.187|531.251|534.033|530.978|529.006|527.232|531.569|535.61|535.906|545.64|550.768|565.377|544.974|545.566|544.974|534.209|544.58|535.512|522.377|527.232|526.148|524.078|509.701|494.518|498.352|536.596||544.481|546.65|551.677|||546.847|548.424|532.752|522.008|523.487|516.686|523.98|529.105|522.952|526.294|530.781|528.711|529.302|527.476|550.297|537.68|544.876|541.067|531.372|517.178|524.275|519.84|517.474|492.931|484.75|494.41|497.169|506.928|501.999|497.071|494.508|489.284|499.634|510.555|516.587|521.515|496.381|505.443|503.971|477.9|474.844|488.841|493.227|489.678|482.384|474.006|462.326|459.123|476.125|475.041|473.195|466.466|472.577|467.747|477.555|475.189|480.955|484.849|479.625|462.467|461.784|462.671|454.392|450.4|441.529|446.901|474.351|474.105|467.304||473.379|486.672|481.251|484.208|489.826
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1546|1546|1544|1544|1544|1542|1542|1542|1541|1541.6|1542|1542|1542|1542|1540||1520|1538|1544|1542|1542
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP|829.9||805.6|822|824.1|814.1|811.9|818.9|855.4|871.1|866.3|873.6|878|871.1|862.4|868|867|872.9|857.8|856.4|862.6128|873.9|872|882.6|867.9|864.1525|858.6|848.3|863.5|832.5|803.84|804.074|790.4|787.8|784|753.3|748.1|740.2|750.5|765|783.4|767.3|760|770.6|760|763.6|753.46|765|767|781.1|795.4|812|809.5|839.7|848.4071|855.2|848.5|836.9|845.9|846.7|848.3|852.2|827.9|798.2|810.8|815.52||814.8|817.4|824.8|843.1|843.8|858.8|845|835.6|839.9|841.5|842.9|826.9|822|830.5||852|838.5|859.9|864||844.7|838.1|814|830.6|843.1|844.8|849|858.7|852.3|862.7|852|838.1|845|845.44|||831.1|827.6|863.1|873.4|883|881|838.6|854.8|845.3|836.4|853.1|855|860|824.6|845.7|857|857.3|868.15|851.5|859.9|883.7|900|905.2|918.6|920.4|898|935|939|932.5|923.6|925|917.7|942.6|934|936.5|947.6|945.9|935.8|944.2|941.1|951.2|947.3|957.2|958.4|964.7|947.65|897.7|905.3|907.6|909.4|898|899.2|899|893.5|881.4|887.7|902.5|898.9|897.3|890.2|859.6|843.2|835.5|849.8|851.6|826.3|815.2|789||788|789|793.4|||785|785|775.5|766.4|772|765|780.7|784.8|782.6|771.5|778.9|773.8|768.5|780.1|786.5|789.4|778.5|775.9|775.3|786.716|796.2|800.2|781.96|782.5|775.9|770.7|768.1|777.3|806.4|801.932|795.1|731.7|711.8|711.4|706|695|687.66|696.8|699.1|680|687.5|706.7|699.4|664.3|652.5|653.4|666.7|670|685.5|672.1|656.6|623.6|626.4|657.703|653.4|653.9|685.4|681.1|692.7|663.36|635.5|621.9|632.2|646.3|670.4138|694.7|702.7|696.5|692||717.9|725.2|724.1|746.3|744.2
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP|229.6||226.4|230.6|217.2|217|218.4|225|228.2|233.8|235.78|239.8|244.6|247.6|243.6|243|243.8|244.8|242.8|247.6|248.2|248.7|250.6|253.8|246.4|250.24|253|253.2|250.4|235.2|225|227.6|227.2|224.4|220.6|218.8|217.2|215.4|220.6|229.6|231|226.6|222.8|221.8|223.6|224.2|220.2|222.2|225.2|228.6|233.6|237.4|236.2|240.6|242|243.4|249.4|248.2|249.2|253.8|250.4|253.2|246.8|242.4|243.4|246||246.8|245.8|255|258.6|256.7|252.6|254|253|251.4|242.6|246|252.4|249.4036|249.8||258.8|253.4|250.6|256.2||254|248.6|252.4|244.4|251|247.9|248.2|247.4|251.6|252.2|251.4|250.2036|247.4|246.4|||240.4|238.4|237.5|233.2|225.4|225.2|220.6|219.4|222.6158|224.6|225.6|223.8|231.2|227.4|230.2|236.4|236.2|236.904|234.6|236.4|242.6|249.4|255.6|251|252.2|248.3|247|248.6|248.2|248.4|249|248.2|251|250.2|250.8|252.6|252.8|255.8|252.2|250.976|256.8|256.4|255.2|258.6|261.4949|254.6|258.704|254.8|256.2|254.2|252.6|253.8|254.0706|250|255.6|255.2|259.2|260.4|256.4|252.8|255|253.8|249.4|249.6|250.2|254.2|257|247.8||250.6|252.4|258.2|||251.8|252.4|245|245.4|244.2|248|254.4|251.2|245.601|241|241.2|239.6|242.2|243.2|243.4|241.2|241.8|241.2|241.8|236.992|239.4|243.8|239.2|240.84|237.2|239.4|236.6|231.2|238.8|236.4|241.8|224.88|227|227.8|227.4|223|223.2|228.2|226.8|223.4|226.4|227.6|226.89|216.2|217.6|215|213|209.8|217.2|210|208.6|202.8|205|209.8|216.2|220.8|223.2|222.2|228|226|218|219.5999|216.8|226|235.2|244|251.6|252.2|258||261.6|263.4|261.4|266.9001|270.198
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP|332.143||334.468|340.446|321.514|316.2|317.861|325.5|332.143|338.952|338.786|334.634|343.768|352.071|352.404|356.389|355.559|358.382|345.927|343.602|351.075|347.587|349.746|352.902|348.418|349.414|351.739|356.721|359.379|341.775|330.15|332.973|342.605|343.27|339.118|332.309|332.143|336.129|344.93|349.082|352.902|343.934|344.598|342.107|341.775|341.443|335.629|341.775|349.746|359.379|366.104|372.664|369.841|374.989|381.798|380.636|388.607|394.918|402.723|411.193|407.041|409.698|402.557|391.929|399.9|407.539||407.207|414.68|408.868|415.594|413.352|407.373|410.861|410.196|410.695|404.218|404.55|420.991|410.529|416.424||434.277|428.879|434.692|435.937||433.031|421.406|426.803|420.576|422.652|421.63|422.652|416.839|428.879|431.786|432.201|428.464|425.143|422.652|||409.532|411.525|425.558|418.085|410.03|399.9|381.964|378.809|386.614|387.611|400.232|410.861|416.009|409.698|419.745|430.125|433.862|435.107|421.821|426.897|439.674|459.187|465.83|460.433|466.029|463.339|461.263|466.661|465|462.094|461.678|455.573|461.678|463.339|459.187|462.924|467.906|477.87|478.286|475.795|487.835|481.632|476.21|480.362|489.08|475.795|469.982|468.737|465.83|462.509|454.205|443.826|446.317|444.1|446.317|450.469|468.737|471.228|469.152|464.585|446.317|430.54|433.031|431.786|430.125|434.277|428.875|407.373||411.027|407.705|409.532|||406.543|409.698|402.557|403.221|411.857|413.02|420.576|414.846|403.72|401.229|399.07|411.525|421.821|417.67|416.009|413.186|414.016|411.193|416.009|420.161|419.33|429.71|438.428|440.504|431.37|440.504|421.821|450.469|461.678|457.942|451.714|425.973|428.879|439.259|434.692|420.161|418.085|425.558|428.464|413.02|410.695|415.594|413.186|387.279|376.65|379.307|376.152|372.996|380.47|369.011|364.695|354.562|352.237|363.862|367.35|371.834|360.209|367.848|376.152|362.866|341.443|346.093|322.327|339.118|359.877|377.148|388.275|410.529|415.012||411.193|409.111|404.716|412.687|423.482
03975|50660|/equities/greencoat-u|FTSE350|136.6||137.6715|136.1|135.5667|133.4|133.4|133.7|134.9901|137.3|136.4|138|139.3|140.3|143.6|144.196|144.5|144.1|143.3|143.2|146.177|145.8|145.3|146|142.3609|143|145.5|144.954|143.5791|140.3|139|139.6|140|142|138.2|137.8|137.9|136.8|138.2|142.6|144.086|143.5|141.8844|137.57|137.6|135.5441|135|138.3|136.8|138.3|138.6|139.567|141.9|145|145.6215|147.3|146.9|145.6|146.6|147.8|148|148.2|148.7|148.6|147.68|147.6||148.608|150.4|150.6985|152.6|153.5|154.1|154.149|154.8|156.8|157.4|157.1|157.846|159.2|158.8||158.2|157.15|156.1|155.989||156.9|155.475|155.4|154.384|153.664|155.575|156.2|156.2|156.6|157.5|158.6|159.8|160|161|||159.8|158.3|156.7|156.1|154.9|154.2|153.8|156.1|156.1|155.1|155.1|157.557|158|155.7|157.8|157.5|155.2|155.5|153.069|155.8|155.9|155.4|154.5|155|154.2|154.3|154.2|154.727|155.7|155.5|155.5|158.821|160.3|158.9|160.9|161.5|162.0901|162.5|161.8|162.6|161.5|163.3|162.882|162.5|160.5|159.5|159.1|157.7|157.5|159.971|159.5|157.2|157.9|157.267|153.2|152.3|151.696|150.5|148.7|148.6132|149.1|149.6|149|148.9|150.6|151.2|152.5|151.9||152|152.4|152|||151.4|151.4|149.7|149.5752|149.2|149.155|149.4|151|151.4875|151.1|150.7|151.6|152.1|150.927|151.5|151.1|150|149|153|152.9|153.1|153.2|153.9|154.9|155.5|151.3857|145.8|146|149.1|150.4|152.9|149|149|149.2|148.4|147.268|143.9|145.4|146|145.1|147.1|149.4|151.3|146.4|145|142|137.3|138|139.95|141|140.1|137.1|130.4|135.6|135|151|149|149.6|152.1|149.3|147.4|145.8|138.8|147|152.758|160.256|165.2|165.5|165.5||165|164.1992|162.1|162.1|163
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP|81.2515||80.6625|82.3|79.83|81.4|82.95|84.15|83.55|84.55|84.4|85.6|87.75|90|90.2|89.45|87.55|86.6|87.535|86|87.45|86.65|85.01|86.9|86.27|84.47|84.4|85.1662|81.15|82.4|83.9|83.45|83.9|82.92|84.7|82.2|82.1|78.35|78.5|75.91|73.8|72.75|71.35|71.75|71.8|70.425|72.3|75.7|77.2|75.45|74.2075|74.8|73.3294|73.7301|74.35|77.05|76.5|76.5|79.1|78.97|79.1|80.25|79.85|79.8|77.0972|76.3||73.956|75.1|74.1678|74.45|75.24|76.3|78.05|79.6|80.05|82|82.0325|80.75|84.4|84.9||84.25|83.65|84.35|85.2||83.2478|83.5|81.65|81.08|81.1|81.15|80.1175|79.7837|79.95|79.85|78.8|79.6|78.6|79.05|||80.07|79.788|79.9|80.05|81|82.25|80.05|79.95|80.75|79.85|81.5|80.8|78.65|78.05|78.85|79.3|77.39|79.75|77.45|78.69|81.05|81.8|81.6|80.15|82|81.2|81.6|80.85|78.7|79.492|79.1431|78.7|78.05|77.15|75.8|76.5|78.0625|79.35|81.5|84.9|86|86.4|86.45|86.05|85.3|80.65|79.2615|78|74.8|73.45|66.6041|75.7|75.3|75.753|72.8|72.6|72.4|71.5|71.5|72.4|70|68.25|68.2975|68.3|68.5|66.8|64.8|64.55||64.1|65.1|64|||63.71|63.71|62|62.4|61.5|61|61.8|61.85|60.45|60.15|61.4|61.6|62|62.6|65.2|63.3|63.8|64.4|64.646|70.2|70.363|70.5212|69.55|69.65|69.45|69.95|68.15|67.5|69.4|67.8|67.75|64.99|66.35|65.9|65.6|64.7|63.95|66.25|67.806|66.5|66.9|66.95|66.3|61.35|63.75|66.05|65.7|66.45|69.1|66.85|67.65|65|65.55|66.55|67.88|71|72.55|74.2|73.34|70.9|70|70.5|70.93|74.15|74.6264|74|79.15|78.35|81.15||81.3|82.45|87.9|89.35|87.6
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP|2402.9221||2343.7849|2349.699|2357.584|2364.8379|2363.498|2366.396|2440.375|2499.512|2507.397|2513.311|2534.9939|2562.5911|2554.7061|2496.752|2458.116|2455.3821|2454.1741|2462.0591|2493.5979|2641.4399|2648.7141|2671.009|2643.4109|2631.584|2643.4109|2618.8889|2600.0439|2611.8721|2511.3391|2555.2009|2570.4761|2572.447|2533.0229|2478.9399|2441.1641|2418.6919|2442.3469|2493.5979|2466.001|2486.7581|2482.3821|2497.541|2515.282|2483.7419|2444.3181|2460.0879|2462.4919|2521.1951|2556.678|2578.3611|2631.584|2647.354|2674.9509|2645.3831|2641.4399|2598.073|2637.498|2647.354|2671.009|2687.1919|2676.9221|2641.4399|2591.075|2629.613||2611.8721|2562.5911|2584.2749|2637.498|2659.1809|2690.7209|2684.8069|2663.124|2700.5769|2791.2529|2790.468|2749.8569|2797.167|2805.052||2810.9651|2814.908|2812.937|2763.656||2741.9729|2738.03|2736.043|2720.2891|2749.8569|2700.5769|2724.2319|2712.4041|2700.5769|2740.001|2732.116|2720.2891|2696.634|2649.325|||2655.239|2649.325|2710.0391|2696.634|2726.2029|2710.4331|2669.0371|2629.613|2600.0439|2594.1311|2598.073|2577.73|2533.366|2454.1741|2479.8|2495.5701|2479.1331|2485.7129|2523.167|2593.5161|2626.697|2625.6699|2641.4399|2667.0659|2676.9221|2671.009|2621.728|2655.231|2625.6699|2615.814|2632.532|2649.325|2657.21|2665.095|2655.239|2686.7781|2621.728|2637.498|2602.095|2590.188|2692.6919|2690.7209|2680.865|2709.7661|2716.3469|2667.0659|2655.239|2631.584|2611.8721|2599.5759|2584.2749|2591.0581|2598.073|2568.5049|2561.489|2558.6489|2572.447|2489.272|2477.8291|2467.9719|2450.231|2439.2729|2391.292|2347.728|2333.929|2383.21|2358.8059|2314.0381||2272.821|2268.8789|2314.217|||2272.821|2298.447|2237.3391|2251.1379|2280.7061|2333.929|2306.332|2316.188|2304.3611|2302.3899|2296.4761|2296.4761|2312.572|2316.188|2330.97|2286.6201|2278.7351|2249.167|2245.0171|2227.4829|2233.397|2211.7129|2193.1841|2168.3459|2156.519|2145.48|2132.2|2164.4041|2206.5879|2174.26|2193.9719|2110.116|2105.2671|2054.9221|2048.1021|1992.907|1959.4399|1994.879|1971.224|1967.282|1975.64|1975.166|1946.584|1873.6479|1876.605|1868.72|1843.094|1852.951|1819.4399|1765.231|1771.145|1695.2531|1718.175|1744.533|1730.735|1728.7629|1786.146|1814.512|1770.1591|1644.986|1636.116|1634.145|1626.26|1758.332|1770.1591|1781.986|1835.21|1828.3101|1864.21||1905.188|1929.828|1902.231|1967.282|1969.2531
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH|2086||2054|2054|2002|2011|2022.2224|2019.4|2056|2079|2075|2108|2124|2134|2121|2131.54|2126.1531|2102|2125|2159|2191|2222|2246|2260|2223|2234|2241|2210|2230|2212.8469|2182|2192|2203|2192.707|2166|2165|2130.6201|2137|2164|2209.46|2195|2227|2248|2236|2245|2212|2219.291|2212|2180|2206.54|2232|2276|2317.6399|2200|2408|2430|2419|2405|2433|2462|2454|2454|2408|2397|2356|2391||2364|2336|2322|2377|2430|2483|2471|2437|2463|2445.864|2430.9587|2385|2358|2375||2359|2344|2326|2305||2273|2216|2222|2250|2233|2198|2174|2197|2240|2257|2217|2206|2178.6787|2165|||2142|2131|2199|2191|2190|2171.9448|2137|2120|2100|2093|2087.4397|2076|2085|2048|2046|2037|2047|2045|2022|2067|2113|2130|2144.8389|2140|2162|2153|2158|2152|2192|2177|2194|2181|2189|2218|2210|2225|2218|2220|2212.8999|2211|2265|2283|2259|2282|2259|2200.72|2152|2122|2095|2100|2107|2079|2116|2100|2090|2108|2151|2142|2124|2093|2081|2081.0801|2050|2062|2022|2046|2036|1969||1974|1993|1991|||1990.5|1994.5|2018|2027|2049.7627|2064|2129.3601|2144|2116|2113|2068|2074|2118|2159.7888|2218|2197|2202|2126|2113|2244|2228|2228|2216|2196|2162|2207|2200.728|2342|2353|2347|2305|2159|2176|2128.04|2125|2063|2037|2117|2112|2105|2124|2156|2150|2111|2092|2019|2007|2018|2056|1930|2030|1950.9269|2073|2067|2077|2087|2144|2126|2066|1968|1980|1981.5|1989.5|2045|2056|2005|2015|2022|2004||1961|2032|2059|2138|2143
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP|238.6|24.7873|241.8|246.8|244.4|240|240.2|250.8|254.2|257|253.6|261|264.8|263.8|263.6|266.4|258.2|260.2|261.2|259.8|262.96|258.6|256|249.64|246.8|248.6|250.2|248|252|239.2|236|238.8|245.6|250|246.2|237.4|230.6|238|239.6|250|245.8|245.8|240.6|243|239.2|242.6|231.8|238.6|250.6|252|261|263.2|258.4|261|254.2|250.8|262.6|260.6|258|266|259.8|263.4|254.2|246.4|245|244||247.4|248|252.6|252|248.2|249.7|251.4|250.6|255.8|250.8|253.6|251.8|254|255||265.6|267|273|274.4||278|271.8|267|259|259.4|261.4|260.6|259.8|267.76|266|266|259.4|263|264.2|||248|246.4|250.2|253|240.2|226.6|210|210.1|215.2|212.6|220.6|228.1|230.6|224.4|230|233.2|236.6|238.1|236.7|249.5|253.2|279.8|290.1|293.9|290.7|293.5|292.2|296.7|286.4|283.2|281|281.2|287.8|293.1|290.8|286.8|286.9|297.4|289.8|293.1|301.1|291.6|288.1|284.5|284.5|266.6|265.3|266.5|269.8|271.3|270|262.6|259.7|253.5|250.1|250.7|262.1|262.6|264.8|269.5|263|248.9|251.2|248.7|243.8|246.9|241.5|240.25||236.2|234.7|236.4|||232|233.4|226.8|222.6|224.5|225.2|239.4|232.6|224.6|228.4|233.1|233.8|236.5|236.5|232.3|228.9|228.8|240.8|245.7|246.8|246.2|243.1|240.6|246.3|247.1|242.2|242.9|244.5|246.5|247.9|239|220|218.7|218.1|200|195.7|189.7|190.5|188.15|190.2|186.71|184.6|182.9|176.9|174.8|175.78|181.8|181.8|187.5|178|176.05|173.75|176.25|182.4|182.35|181.9|177.15|179.35|181.7|173.6|170.39|172.15|172.5|184.95|184.15|196.75|200.4|203.5|209.4||203|207.7|209.7|211.2|212.7
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP|234||227.4|227.4|240.8|243.7|241.5|233.8192|243.3|245.9|247.9|248.8|251.8|259.6|257.144|251.2|256.8|254.4|247.0902|250.8|256.5|250.69|248|251.4|251.9|252.3|250.7|251.7|254.1|244|231.6|228.9|231.6|233|229|224.3|222.9|221.2|220.3|231|235|228.32|221.8|220.6|219.1|217.1|222.3|222.5|230.6|237.6|241.2|246.2|250.2|247.4|249.5|243|244.9|249|241.5|243.7|235.3|243.1|231.7|224|217.9|226.7||233.2|230.8|242.8|235.1|233.3|237.5|240.3|240.1|239.3|236.3|239|237.9|240.5|238.1||237.1|233.7|229.9|234.6||236.6|234|240.7|240.8|239.4|235.3|239.4|246.4|257.7|267.487|268.2|270.3|281.8|280|||278|278.2|282|288.6|268|264.2737|266.4558|260.7|246.0341|240.5|256.6|251.7|245.2|229|242.8|239|247.2|266|275.6|276.8|277.322|286.2|293|291.1|291|290|291.3|289.6798|289.8|283.8|276.9|269.7|278.2|292.5|294.7|307|306.4|308.7|314.7055|309.1|314.175|300.3|295.5836|295.3|306.8|307.8|309.7|306.3|310.1|310.5|306|305.68|311.9|310.1|307|307.1|321.9|319.27|322|317.7|310.38|308|305.3|300.5|289.1|283.4|272.6086|293||302|301.2|306.319|||301|309.1662|304|293.2|306.7|302.5|308.7|309.1|304.1708|295.1|295.4|298.2328|298.0802|300.9|309.4|309.12|317.1|312|312.8|301.4771|308|306.6|312.3|311.5|298.9|304.5263|313.164|332.7|337.85|336.8|366|364.7|374|389|404.1858|403.9|387.3|380.1|380.7|360|374|381.0616|370.5|368.6|366.3|367.6|374.6|371.8|383.6|396.6|395.456|397.5|400.9|419.6071|442.6|446.914|447.7|443.5|443.8727|445|438.5|426.5|433.0616|443.03|438.7188|439.9|472.63|472.2|464.93||472.5|486.9|483.7|479.9|477.0141
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350|27.5||28.1|28.1|27.55|27.6|27.8|29.05|30.025|30.025|30|29.875|29.35|29.975|29.3|29.65|28.7|28.95|28.9|28|29.2|29|29|29.3|29.65|29.325|29.05|29|29.775|29.15|28.2|28|28.55|27.95|27.3|27.6|27.55|27.25|27.7|27.75|28.25|27.4|26.95|26.6|26.25|26.025|25.7|26.2|26.25|25.95|26.25|27.4|27.7|27.9|28.35|27.95|27.6|27.4|27.35|27.55|27.05|26.8|27.2|26.925|26.75|26.65||26.7|26.8|27|27.1|27.3|27.35|27.45|27.35|27.2|26.75|26.5|26.2|26.5|26.35||26.1|25.8|25.7|25.55||26.1|25.65|25.5|25.7|26|25.75|25.95|25.45|25.4|25.25|25.75|25.675|25.2|25.3|||25.3|24.95|25.45|25.55|25.3|25.3|25.05|24.425|24.35|24.4|24.9|24.3|24.6|23.4|24.15|24.4|24.7|25.5|24.8|25.4|26|25.75|25.85|26.05|25.55|25.5|25.5|25.75|25.25|25.525|25.275|25.25|25.75|26|25.6|26.35|26.45|26.9|26.475|26.35|26.35|27|27.5|27|27.4|27.6|26.9|27.25|27.35|27.875|27.4|27.65|27.3|26.9|27.7|27.7|27.65|27.3|27.35|27.275|26.55|27.85|27.275|27|27.5|27.75|27.95|27.15||26.25|26.25|26.3|||26.85|26.85|26.3|26.65|26.225|26.8|25.8|27.2|26.625|26.25|26.5|27.1|26.55|27.5|28.05|28.85|27.55|27.05|26.95|28|29.275|28.7|28.95|28.5|28.25|27.95|27.95|27.5|28.475|27.5|27.5|27.45|26.3|26.4|26|26|25.325|25.9|25|24.85|25.275|25.625|26.25|25.7|24.75|24.75|24.45|24|26|24.2|25|23.45|22.45|23.25|23.625|23.625|24.9|24.3|23.75|23|23.5|24|24.25|24.75|24.1|24.5|25.2|24.3|24.675||23.75|24|24.1|24.9|25.45
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|763.4||753.6|760|754.4|755.4|756|755.4|766.203|767.4|774.2|783.2|786.6|801.2|800.2|791|797|796|795.4|801.8|832.4|851.4|870.6|883.8|893.6|893.4|901.544|919.4|899.6|866|815|819.2|825|817.4|791.4|785.399|770.4|764.6|767.8|789.8|803.2|804.2|782|779.0723|771.2|768|764.2|766.904|765.6|776|796.8|803.2|821.2|830.8|841.8|861|855.2|843.6|831.4|823.4|802.4|814.2|802.2839|797.2|801.8|800||787.02|778.8|798.8|812|808|797.2|795.4|789.2|796.6|797.6|796.8|782.2|780.3806|787.4||784.4|800.4|779.8|782||785.8|777|787|789.488|790.498|785|786|778.2|785.2|784.4|787.576|780.4|790.9232|786.4|||763.4|763.6|780.2|791.2|786.6|786.6|767.8|759.4|781.8|776.6|794.6|797|788|747.6|763|775.501|777.8|767.8996|767|787.8|824.6|816.2|825.8|826.6|821|815.82|830.2|825|828.2|839.4|846.4|840|842.2|847.1546|833.8|863.8|855|935.6|918|903.6|898.4|907.6|894.6|910.101|930|887.6|878.6|878.8|883|878.8|861.4|847.601|860.2|849.8|849.6|887.4|919.6|916|923.2|913.128|873.4|868.2|861|858.8|851.5|862.8|861.2|854.901||849|844|846.6|||840.4|838|830|826.8|849|839.2|867|869.501|855.2|848.6|843.2|824|835|835.6|852.4|851.6|843.4|838.6|850.6|852.503|842.4|845.6|808.6|808.3879|814.6|820.4|819.1991|866.4|904|922.2|895.2|821.4|809.601|797.6|782.9336|775.6|763.8|784.1004|770.6|754|743|763.601|767.8|745|735.6|736|751.4|765.2|795.6|748.1|810.4|766.2|787.6|826.4|852.5341|864.4|875.2|895.8|885.4|816.8|831.4|824|850.2|875.8|833.4|809.7992|830|826.7412|830.8||838.2|828.2|829|858.6|858.8
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP|102.0938||100.1361|98.7658|100.3319|98.7658|95.976|97.689|98.57|100.7235|101.5065|102.1917|103.1706|103.9537|103.8558|103.2685|103.7579|103.2685|102.8769|102.8769|102.5833|102.1917|103.66|104.6388|102.8769|101.8002|102.0938|102.3875|103.1706|101.8981|98.1785|97.8848|98.9615|99.6467|98.0806|94.9483|95.8292|94.8504|96.5634|98.57|99.2552|99.7446|99.8425|99.1573|100.3319|99.5488|99.2552|99.451|99.3531|100.6256|100.0099|100.234|100.283|98.57|98.8636|106.1071|106.1071|105.9114|106.1071|106.8902|106.6944|108.5542|105.9114|105.324|105.1283|107.1741||106.6944|107.9669|109.631|110.2183|110.1204|110.7077|111.1971|109.4352|109.631|108.6521|110.2183|108.9458|109.7289|109.4352||107.6733|108.75|110.2183|110.6098||109.9834|109.631|107.6733|108.0648|108.75|108.6521|108.75|110.0225|111.4908|111.0993|111.0014|109.631|107.086|105.5198|||105.9114|105.7156|108.2606|108.3585|107.6733|107.869|105.4219|105.7156|106.9881|106.0092|107.086|107.2817|107.3796|103.5621|105.5198|107.4174|108.1627|109.0437|111.0993|114.4273|115.9935|114.5252|116.9723|116.8745|116.9723|115.2104|115.2594|115.4062|114.721|116.4829|116.5808|119.3216|121.0835|121.5729|119.6152|121.1814|121.1442|121.8666|122.4539|121.6708|123.5306|121.3772|122.5518|125.1947|125.9777|120.3004|118.4406|119.4195|118.5385|119.811|120.5941|120.3983|120.2025|121.6708|119.5173|118.93|118.2448|116.4829|113.9379|111.5887|109.5331|108.3585|110.6098|117.5596|115.602|118.7343|116.9723|110.9035||112.9591|114.0358|114.6231|||113.7421|113.9379|113.84|111.8823|112.3717|110.1204|112.6654|114.4273|114.5252|112.7633|112.5675|114.4273|115.4062|116.9723|116.2871|115.7977|115.0146|114.3294|114.6231|116.5808|114.5252|116.4829|116.2871|116.4829|115.0146|113.84|112.4696|113.9379|114.1337|113.1548|115.8956|109.9246|111.295|111.0993|110.0225|108.6521|105.9114|107.6733|107.7712|106.1071|106.4008|106.8902|106.9881|104.541|104.2473|102.9748|102.1917|104.2473|108.5542|105.5198|105.0304|98.7658|99.5488|99.8425|98.8636|99.9237|102.6812|103.3468|101.2129|97.5422|97.8848|96.6612|100.0056|103.2239|102.401|102.5839|105.6925|105.6925|106.5154||107.4297|106.6068|106.6982|110.8125|109.9897
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350|703.42||696.7995|702|708.78|706.9|706|711|725|731|732.004|736|742|743.8232|740|741|736|743.42|739|742.878|753.204|751|757|761.08|753.625|756.1756|758|763.6|760|744.593|727.2|723.971|737|734|717.76|715.32|704|705|713|731|734|735|736|736|739.54|733|725|739|750|769|773.75|779.28|780|780.62|792|797|803.39|788|792|795|797|803.377|783.56|784.942|780|790.8201||789|790|794|808|807.521|811|805.18|800|803.47|804|804|805|805.8|805||808.46|802|816|816.5||811|799.54|801|803.89|807.68|803.4|803|806|807|810|721|799|793|791.25|||774|773.7455|796|801|801|794.5|792|790|808.12|810.6692|799.611|797|796|772|801|807.99|796.7201|798|787.9485|813.3713|841|865|873.6265|870|870.7979|872|868|862.25|861|861|863|856|873|882|877|881|871|875|877|876|881|886|880.9|881|892|871|865.4|861|871|878|871|869|872|861|860|852.27|850|851|842|838.1001|834.2|831|831|833|836.08|837.911|842.4335|825.396||832|812.4096|819|||805|816|802|804|800|796.9045|809|818|810.64|801|802|804.4421|805|818|836.95|835|823|819.9915|822|821.2301|831|836.5|835.45|836|822|820|818.76|821|843|834|830|793.4|791|782|759.88|778|762.1423|762|753|731|742.8715|749|720.925|706|702|695.7627|701.942|701|718|697|698|674.326|679.3368|696.0763|712|730|732|730.75|728.1999|697.35|680|686|694|722|723|741|759|762.9781|760.66||776.495|780|786|803|798.4
03985|14044|/equities/herald-investment-trust|FTSE350|1739.205||1732|1740|1727.3512|1716|1714|1714|1742|1750|1770|1776|1770.3621|1770|1780|1782|1767|1782|1786|1792|1796|1777.1001|1784.1602|1800|1781.6|1772.3544|1764|1785.7401|1796|1753.5|1744.5|1741.1071|1763.604|1741|1730|1722|1695.1001|1698.8|1710|1736.6|1737.2|1721.8|1716|1705.2|1683.4|1688|1701.04|1690|1718|1760|1776|1786|1798|1800|1832.8907|1834|1801.4399|1793.326|1796|1802|1804.2|1802|1791|1786|1781.454|1774||1750|1734.3199|1720.1429|1732.24|1718.792|1744.512|1707.6801|1721.2|1721.6801|1712.7399|1699.6399|1687.1|1692|1694.5901||1696|1696|1708|1698||1706|1706|1708|1716|1723.2|1714|1736|1738|1752|1738.5|1739.588|1742|1728|1724.2968|||1720|1730|1746|1746.1201|1752.4|1747.12|1742.2|1736|1768|1738|1760|1746.176|1746.9|1726|1728|1722|1721.204|1714.1201|1726.04|1787.804|1847.12|1830.3601|1886|1882.24|1896|1910.8|1921|1914.0201|1902|1902|1913.5|1908|1926|1912|1897.071|1913.5|1890|1890|1898.48|1907.515|1931.884|1922.64|1924|1911.5|1892.1801|1888|1873.6801|1870|1890|1889|1852|1847.02|1817.76|1814.2001|1820|1822|1840|1837.696|1840|1822.16|1801.093|1804|1792|1788.4|1797.2|1790|1789.2|1776||1756|1743.6801|1750.0601|||1740.0001|1740|1752|1748|1754.3|1758|1764|1776|1771.6602|1763.5|1770|1765.4|1770|1768|1808|1814|1810|1808|1820|1808|1820|1812|1824.5601|1815.3557|1810|1814|1826|1838|1886|1908|1904.8872|1774|1770|1738|1736.7|1732|1713.5623|1730|1708|1702|1702|1726|1702|1718|1707.2|1690|1688|1690|1706|1688.3199|1696|1662.5|1660|1678.9|1672|1692|1700|1676|1628|1580|1540|1558.3|1550.0001|1598|1600.28|1650|1658.2001|1640.0001|1648||1668|1666|1665.8199|1684.5|1674
03986|28265|/equities/hg-capital-trust-plc|FTSE350|364||365|366.7|365|363|357|365|377.5|386.9|399|398.9765|401|400|398|390.9651|387.0451|382|380|379.5|382|382.316|378|375.2264|375|370.5914|369|375|377.5|373.7256|366|364|376|375|359|351.494|352|348.5|353.5|360|367.5081|365.9032|366.5|366.5|358|359.0785|354|360.93|359|362.5|367.9|373|386|390|397|397|404.8115|402.5|399.5|395|392|395|395.5|391.5|393|383.5||377.4431|379.5|380|378.5|372.5|371.94|370|370.035|371.5|365|352.9917|349|349|351||347|341|337.3122|337.61||338|329.637|327.5476|325|330|332|326.7889|319.033|328.56|334|345.4499|343.5|349.5|346.8215|||335.5|335|343|340.5|330.9365|324.5|317|317|326|326|335.5|342|336.5|332|339|336.5|332.5|328|325.5|335|337.398|355|358|357.5|357|357.88|359|356|354|355.5|355.3816|353.5|364.5|365|361.5|365.9|359|360|353|353|365.5|364.1|365.5|370.7038|368.0765|360.8025|355|352.5|361|361.05|361|358.8481|362.5|366|363|358|373.5|373.5|376|369.825|369.5|357.5|356.2063|353.5|357|357.5738|351|349.5||345.626|344.206|345|||350.8437|350|351|345.5|349|345|350|360|345.875|339.8404|348.731|355.5|353.5|353.5|357|358.5|363|363|359.198|357|359|363.5|361|360|362.0665|354|351|350|369.5|363.9145|365|337.5|336.808|337.5|335|332|332.4975|342.445|346.5|346|351.9742|367|371.5|357.5|341.5|325.5|338.667|338|351.5|344.5|341|324|316|326|328.1|333.5|334|338.5|346.6522|332.5|324.3|324|323|334.5|336|335.5|356.5|372|364.5||369.1|375|380|393|365.0001
03987|14041|/equities/hicl-infrastructure|FTSE350|124.6||123.4|121.2329|121.6|121.2|121|120.8|121.2|123.9|123.2|125|126.4|128|126.8|128|128.1642|128.2|126|128|131.2|130.272|130|129.6|132|131.8|134|133.8|133.8|131|128.6|129|129|128.6|126.1112|125.5869|125.4|123.2|124.3735|130|131|134.4|131.6|131.8|129.8|122.6|119.7009|126|126.6|132.4|132.4|132.8|134.8|137.8|141|141.2|142.0341|140.5553|142|143|142|140.67|143.4|142.6|143.3|141.558||142|142.2199|139.41|147.8|150.32|150|150.4|151.6|152.6|153.184|153.6|151.8|153|153.6||152.6|151.4|151.8|151.6||153|153|153|151.6|149.34|147.26|149.2|151|150|153.6|156.4|155.8|155|155.5|||155|154.4|154.15|153.2|152|149.84|147|150.6|152|151.3803|153|153.4485|154.6|153.24|154.4|156|154|157.6|156.8|157.6|158.4|158.4|159.6|157.8|156.8|153.2|153.6|157.2|157.8|157.2|158.246|159|159.8|160.7|160.4|160.6|163.43|162|164|163.7601|163.909|161.2|160.6|166|165.6|166.4|164.397|164.6901|166.2|167|166.2|166.2|166|166.1452|166.2|166|166.2|168|170.2|167|164.8|166.2|165.6|163|166|167.75|167|164||163|162|160.8|||161.8|161.8|160|159.6|160.5|160.4|161.6|163|158.8|158.5|158.2|161.3|164.6|164.4|163|163|164|161.2|160.83|161|163|164.6|165|167.3252|164.855|164.223|164|164.2|165.6|160.4|161.6631|159.296|159.6|161.6|161|161.2|160.2|162.269|163|162.2|162.2|162.8|162.3|154.4|154.65|154.4|156.2|155.4|157.2|152.6|152.755|144|138.892|144.696|152.2|156.8|160.6|160.6|162.8082|159|158.684|151.3801|145.8|151.2|161|165.6|173.8|176.368|175.8||175|175.406|173.6651|173.6|176.1979
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH|2130||2096|2087|2050|2045|2055|2070|2106|2121|2127.6116|2134|2137|2192|2171.77|2135.1399|2080|2050|2042|2043|2086|2087|2078|2087|2052|2022|2014|2017|1978.2|1887|1816.375|1799.9|1810|1795.103|1800|1814|1826|1814.45|1836|1877|1879.5|1846|1830.14|1816.5|1743|1772.5|1816|1843|1829.5|1843|1863|1882.5|1921.5|1899|1872.5|1876.8|1860|1844.5|1805.5|1799|1802.13|1797.5|1783.5|1786.5|1776|1797.5||1829.5|1832|1807|1818|1830|1813.5|1829|1792|1819.5|1837|1852.3333|1854|1854|1851||1839.5|1819|1835.5|1826||1800.5|1757|1767.4399|1808|1833.5|1818.5|1802.5|1798.5|1793|1790|1784.5|1781.5|1750.5|1736.41|||1670|1664|1675|1673|1669|1646|1614.5|1627|1658|1644|1660.5|1684.5|1623.5|1637.5|1657|1724|1722|1714.5|1716.125|1753.5|1778.5|1785|1782.5|1763.3|1753.5|1727|1728.5|1713.5|1715.5|1672.5|1694.8|1753.5|1769.5|1753.5|1763|1748|1730|1738.5|1711.5|1701|1715|1737|1716|1703|1694|1691|1686|1684.16|1682.5|1659|1634.75|1607.5|1661|1696|1683.5|1691|1687|1691|1679.5|1696|1675|1652.5|1650.764|1650.5|1645.09|1600.5|1600|1588||1552|1556|1543|||1535|1558|1515|1495|1489|1491.5|1490|1498.9553|1477.5|1471.5|1481|1501.37|1513|1509.5|1514|1512|1506.23|1490|1496.5|1496|1502|1502|1466|1417.5|1416|1418|1411|1413.5|1415.5|1375.5|1335|1302.5|1305|1246|1233|1247|1255|1279|1250.5|1221.5|1215.5|1225.5|1182.5|1180|1174.5|1184|1200|1213|1231|1239.5|1262.5|1252.5|1281.5|1286.5|1281|1280|1273|1282.5|1335|1330|1344.5|1332.5|1222.5|1212.5|1200.5|1176.5|1179|1209.5|1219||1223.5|1212.5|1235.5|1263|1283.5
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|1749.7||1734|1744|1704|1705.8|1728|1754|1758|1765.52|1722|1706|1698|1682|1585.616|1558|1556|1528|1491.858|1526|1523.5035|1540|1568.76|1557.12|1542|1548|1538|1544|1546|1559.9346|1540|1536|1536|1550|1500|1480|1508|1504|1490|1498|1520|1497.986|1426|1450|1460|1450|1455.566|1492|1494.48|1500|1492|1492|1472|1474|1470.646|1472|1482|1462|1456|1446.032|1458|1458|1466.42|1440|1448|1458||1434|1384|1354|1392|1360|1338|1326|1324|1283.34|1306.8167|1319.21|1312|1338.0081|1346||1328|1354|1344|1369.84||1363.371|1344|1356|1376|1368.26|1348|1358|1374|1374|1368|1376|1356|1337.8296|1299.74|||1276|1296|1326|1326|1320|1336|1317.434|1312.7|1330|1314|1332|1296|1258|1256|1252|1266|1290|1304|1284|1334|1322|1306|1388|1380|1388|1380|1382|1342|1330|1333.802|1318|1320|1348|1353.2|1330|1335|1331.72|1334|1322|1320|1356|1358|1354|1360|1308|1272|1254|1252|1263.12|1268|1264|1253.7889|1258|1238|1206|1242|1248|1252|1228.3361|1240|1220|1200|1182|1184|1172|1162|1138|1170||1172|1171.626|1180|||1180|1184|1182|1158|1155.0001|1160|1159.6001|1164|1148|1150|1128|1124|1118|1162|1185.88|1174|1180|1182|1182|1170|1170|1192|1156|1142|1130|1130|1120|1120|1088|1086|1088|1018.08|1024|1006|998.02|967|959|974|993|982|999|1022|1008|967|963|958|949|960|994|939.14|949|919|937|951.2672|964.0128|981|1012|973.56|913|893|882|859|885.7027|903|911|946|986|1012|1002||1010|1012|990|1020|1032.9999
03990|28224|/equities/hilton-food-group-plc|FTSE350|650||659|669|663|651|653|652.609|674|681|679|689|691|696.02|698|673|659.6|646|634|633|632|644|630|650|643|648|647|640|655|653|633|634|644|657|660.025|642|631|615|615|616|624.9|621|614|616|622|618|620|647|647|644.12|646|650|663|674|645.44|659.64|665|652.943|668|670|638|662|657|684|694.33|718||727|724.4|742|748.8|736|724.61|733|726|710.255|704|721|698|724|732||705|700|678|671||666|664|662.4|639|645|635|669|659|663.015|660|640|656|660|651|||656|645|659.28|648|671|671|650|662|677|679.75|680.3|691.818|683|682|708.7601|716|702|679|698|713|717|724|722|720|726.7399|714|713|706.75|668.6|689|680|686.08|690|670|672|672.96|671.4|677|679.22|677|676|680|674|670|667.5401|655.6201|653|654.32|650|634|634|632|600|605|601|598|600|601|586|588|563|543|541|557|558|550|538|545||557|545|529|||525.0955|540.0884|531.1399|502|512.6601|497|510|511|515|512|495.4194|500|515|525|531.5001|533|535|521|530|533|530|530|530|540|542|540|537|535|549|545.7596|550|540|529|528.246|614|606|600|612.572|600|594|595|599|603.1616|595|592.3396|600|619.844|622|649|623|622.6357|597|595|600|604|610|595|557|549|508.5738|511|517|531|564|601|600|634|638|638||658.441|642.551|932|967|950
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP|996.5||986.5033|983.5|973|962|962|978.5|1006|1035|1044|1060|1058|1050|1000|1093|1082|1064|1059|1051|1067|1077|1093|1100|1098.2|1094|1094|1106|1092|1091.2419|1072|1058|1080|1069|1057|1050|1046|1047|1051|1066|1085|1083|1082|1078|1074|1046|1050|1058|1070|1089|1093|1099|1098|1089|1097|1101|1124|1123|1128|1139|1152|1157|1157|1163|1169|1169||1149|1146|1141|1155|1161|1144|1147|1150.6021|1164.5959|1158|1166|1159|1154|1140||1138|1143|1176|1176||1152.4041|1122|1129|1136|1137|1134.72|1121|1097|1090|1097|1117|1132|1124|1113|||1109|1112|1100|1075|1093|1092.5|1068.5|1057|1059|1047.5|1056|1063.5|1063.5|1019|1042|1069.5|1074.5|1090|1093.5|1120|1112|1060.5|1060|1064.5999|1095|1098.9994|1124.5|1135|1135|1117.5|1114.5|1108|1123|1121|1124|1125.5|1109.751|1113.751|1122.5|1110|1130|1127|1123.5|1108|1113|1112.8979|1113.9109|1117.5|1119.2159|1129|1134|1114.5|1100.5|1102|1119|1102.5|1103|1066|1072|1100|1101.5|1067.5|1101.5|1091|1106|1098.5|1098.5|1069.5||1089.5|1099|1101.5|||1100|1086|1065.5|1053|1053|1043|1040|1043|1045|1041|1028.5|1005.5|1028.5|1024|1020|1009|1000|994.2|973.4|996.2|981.6|975.6|992.8|989.2|977.4|961|937.7|948.6|962.2|955.498|966.6|976.4|969.6|961.8|965.6282|948.6|938.8|895.4|885|894.4|882|889.6|866.4|873.2|860.4|857|880|876|886|848.2|858.4|836|842|847|860.8|870.4|886.8|895|857.2|855.2|865|851.8|837.6|877.6|883|896.4|910.4|901.6|911.8||913.2|926.4|920.6|907.6|918
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP|87.3||87.05|87.1|84.996|80.85|78.65|74.77|79.85|83.25|83.3|84.55|80.1|79.95|79.255|80.2335|81.3|82.6|84.1|79.75|75.85|74.05|72.42|73.15|72.55|72.9|72.7|72|72.8|77.4075|74.1|73.95|75.44|73.1|70.9|72|68.2875|69.5|68.9|70.1365|71.15|70|69.3|68.7|70.1|72|70.55|71|70.5|71.35|74.9024|76.3|81.5|81|80.6|79.45|75.05|80.05|82|79.2|80.5|79.15|76.15|75.35|71.85|71.4||67.5|68.05|70.75|72.05|79.7|78.4|78.4|78.3331|78.65|79.5|78.95|78.4|79.1253|77.2||72.5|72.75|72.1|70.55||70.3|70.3|74.6|74.2|79.3|79.2|73.65|87.9638|91.4|91.1|91.55|93.4575|90|88.35|||87.2|85|82.1402|83.05|79.7|79.55|77.0161|74.4|75.65|74.6277|74|71.35|70.15|67.8854|64.25|62.65|66.5785|67.6662|63.256|62.35|62.3|61.35|62.9|64.0718|65.1|63.6|62.6|61.3078|60.9704|60.5|60.85|61.3503|63.35|63.6|63.05|64|62.75|62.55|63.1|63.95|64.5|64.75|64.25|64.0843|64.9|64.9217|64.5|62.2|78.65|79.35|80.65|80.6|80.8748|80.35|79.25|77.75|80.05|81.85|82.55|82.85|80.25|78.2|76.6|78.05|74.4|74.1|73.3|71||69.7|68.05|68|||64.8|65.374|65.6|64.1|64.2|64.6|66.4|68.3031|63.9617|64.45|64.5|63.6299|65.5|65.95|67.65|70.25|70.8505|68.65|67.86|67.8|67.05|66.1|64.9|64.85|64.6219|65|65.65|67.05|68.15|67.3|66.9|61|57.35|55|54.15|50.8|50.4|52.35|53.5|52.9|54.1|58.1|56.4|54|56.2|56.1|56.2|57.5103|60.466|58.05|59.15|61.4631|61.5|61.4828|61.1306|61.5|61.5|60.45|59.9|56.9|55.475|52.55|51.1903|53.95|53.4|54.7|58|59.15|58.05||57|57.8|59.25|62.5|63.25
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1198|1197||1196|1197|1196|||1196|1196|1192.0256|1195|1195|1194|1194|1190|1189|1190|1189.54|1190|1190|1190|1190|1190|1190|1191|1190|1191|1191|1190.8|1191|1190|1190.9091|1190|1189|1188|1188|1189|1188|1188|1186.3561|1187|1188|1187|1187|1186.266|1185|1186|1186|1186|1184|1184|1184|1183|1183|1183|1183|1181|1182|1179|1181.75|1182|1180|1182|1183|1185|1184|1182.2902|1182|1182|1185|1185|1185|1186|1187|1188|1187.5||1188|1188|1188|1188|1187
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP|708.8||695|699.6|704.4|710|714.8|718.6|739.2|743.6|749.2|749.92|745.8|730.56|734.4|726.6|729.4|729.4|717.6|720|724.2|728.4|735.5055|737.4|730.4|725.504|724.2|727|698.4|682.4122|662.4|657.898|651.8|654.6|630.2|624|611.4|605|613|631.4|635.2|634.8|633.4|636.8|636.7|630|624.6|629.6|621.2|632.2|656.8|667|671|683.4|678.6|679|672.8|667.6|661|661|659.8|664.2|659|657|650.8|660||660.8|659|664.2|680.8|676.4|679.2|680|673.8|682.198|692.2|691.2|691.6|695.6|693.4||696.2|687.8|695.2|685.6||667.6|627.6|665.4|672.4|686.6|678.6|681.4|684.8|689.6|690|675.096|670|655.6|660.205|||642.6|664.4|685.6|688|690.2|683.6|659.6|669.8|671.6|666.4|683.4|684.6|680.593|651|662.2|661.2|659.4|670.4|672.2|684.6|703.2|700.2|710.6|704.4|703.4|699|707.8|709.4|703.76|700.52|695.8|704.4|712|718|714.2|713|711|710.6|702.2|694.6844|704.4|702|718.4|721.699|717.6|701.6|690|677.8|673.2|667.6|662.603|660.4|666.2|652.6|652.8|675.8|683.8|681|664.2|651|636.6|609.4|615.001|616.4|614|599.4|583|563.8||561.6|565|570.2|||567.8|567.2|555.6|556.4|558.8|554.8|578.4|582.6|573|573.8|585|581.4|591.2|593.4|592.4|583.6|593.6|585.4|594.2|598.999|603|602|594.2|589|582.8|585.2|584.7928|592.6|599|604.4|590.6|550.4|546|542.2|534.4|534.6|524.6|507.4|516.4|514|512.6|518.2|509.4|491.6|489.852|478.9|490|493.3|514.6|495|494.9|472.6|478.9|492.2|494.1|497|518.6|510.2|520.2|498|483.8|472.2|472.3|496.7|522|543.4|561.4|558|544.8||560.2|567.8|578.4|600|584.8
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE|573.22||572.93|574.2|567.55|567.07|568.14|565.89|576.05|574.68|584.74|603.2|608.97|610.14|618.83|616.68|621.27|618.83|615.8|619.32|634.75|630.55|628.74|624.5|625.47|627.13|617.27|622.74|614.53|609.94|599.79|598.81|597.44|595.19|586.5|584.26|592.26|592.56|593.93|603.2|609.06|607.7|601.54|598.71|596.56|590.9|581.33|585.13|588.46|599|599|596.86|592.95|592.26|592.23|591|588.65|587.87|594.8|597.83|587.77|588.55|579.86|573.71|575.86|584.06||586.4|584.35|582.6|598.22|599.3|596.46|592.27|587.28|591.09|589.63|581.52|573.41|585.23|582.2||572.83|569.8|577.91|577.27||551.93|547.53|550.66|549.58|555.05|554.86|557.89|556.71|560.33|560.33|550.17|546.85|545.77|545.29|||538.06|537.57|538.35|540.7|534.25|538.25|530.84|523.8|520.87|509.73|532.3|540.7|526.44|500.36|524.48|536.5|530.05|543.33|549.97|568.43|606.62|607.4|603.11|597.64|599.3|597.15|618.34|613.17|614.14|615.61|608.09|616.93|593.73|605.35|599.69|598.52|587.87|591.19|596.07|594.02|595.78|590.12|586.89|577.81|570.58|574.1|576.93|578.01|578.3|582.6|582.6|580.35|575.63|578.3|573.41|565.21|573.22|575.37|578.27|570.58|557.89|552.03|546.7|548.51|546.56|532.69|520.09|503.68||503.58|502.41|498.8|||497.04|498.7|489.71|483.17|480.68|469.79|476.28|485.07|486.1|481.61|482.09|482|480.38|484.44|482.88|476.92|485.76|492.74|478.87|469.98|476.43|476.16|473.4|472.28|466.96|463.05|460.31|462.9|464.86|460.31|458.7|458.02|461.83|464.75|465|457.63|442.39|439.8|442.29|432.14|429.4|432.19|424.57|426.03|457.34|456.99|459.83|455.77|453.82|451.67|445.61|432.04|433.29|442.29|450.89|453.09|457.48|454.31|450.64|442.93|454.16|451.18|458.6|483.8|480.53|493.72|500.98|506.8|517.84||515.01|509.64|505.14|515.11|513.74
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP|233.5||228|227|245.5|250|250|245.4005|250.3|247.63|251.5|246.5|251.5|255|246.93|245|251.71|249.46|248.58|251|258|251|249.014|252|253|259|261|261.5|261.5|260.93|249.5|253|259|264|253.5|245.5|249.5|238.5|221.5|198|201.95|198|190|194.4|195.6|195|195.2|198|198.374|195|198.4|200.5|202|208.5|210|208.5|210|215.5|220.5|218|216|221.5|216.5|212.5|218.5|212||198.6|201.5|205|205.5|201|199.98|200|202|205|204.749|210.08|212|216|217||216.5|213|215.5|219||221.409|222.5|222.5|230|227|228|230|240.5|239|249.73|244.5|237.5|236|237|||237|234|240|236|234|233.5|225|231|228|227|227.89|231.83|222.5|216|224.5|225|229|247|245.5|259|256.5|267.5|274|275.5|272|305|328.5|326|328|320|306.4545|310|322|322.88|328|327.5|320|324.86|325.5|322.5|329|323.11|322.4565|322.46|326|335.5|345.3765|331.5|326.5|328.5|329.27|335|333|338.825|333.5|335.462|330.5|332.5|330.01|327.21|318|322|325|326.9|318|309|306.5|331.5||331|330.7196|330.5|||320|323.5|313.5|301.67|297|287|263|255.7|243.5|238|240.5|241.5|243|257|270.5|263.6615|266|262.3585|260|261.5|265.5|269.5|275|271.5|272|281.5|296.161|298|300|275.83|277|270.5|284|293|283|265.5|264|269.5|270.22|250.5|250.1736|236|232|227|228.5|232.5|235|224.951|231|230|230|227.5539|228|245.5|252|261.5|252.5|241.5|243.28|223.8065|228.8015|230.7|232|235|239.5|243.92|259.27|260|265||272.5|276.8827|278.0136|279|289
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350|158.8545||157.55|160.4|160.15|161.15|160.55|158.35|162.25|163.7|164.4|165|165.85|167.5|165.7|165.8166|165.95|165|160.8|162.9|169|164.61|157|152.25|149.15|149.05|150.125|154.05|154.15|153.7|152.575|153.5|154.25|155.35|154.05|158.5821|156.1|154.15|154.3|161.7|162.5|162.15|161.3|162|160.438|156.45|155.05|157.84|161.6|163.323|163.5|163.592|164.5968|164.45|164.75|163|160.05|157.85|158.25|155.65|155.1412|155.9|156.2429|152.9763|154.05|154.4||154.75|155.55|154.95|157|157.95|157.25|159.3|154.7|152.5|153.35|154.05|153.5|153.3159|150.95||146.5461|145.4|144.9318|150.5||146.8|145.3|143.55|145.55|148.1611|146.5|148.9|147.85|150.15|147.15|144.65|143.95|144.15|147.75|||146.25|146.15|147.6|146.15|150.58|144.5622|140.4|138.94|135.5489|132.6334|138.2|140.22|138.58|127.8|132.0664|134.24|133.12|139.5|139.94|147.04|152.12|152.32|152.6|153.284|151.1832|151.02|153.7|154.1|155.9|152.02|158.88|156.6|160.46|162.6|165.24|166|164.66|162.64|161.14|156.0113|168.2|167.732|167.44|168.74|171.08|168.6044|167.38|165.94|167.32|169.46|167.82|166.0499|162.14|161.84|160.1|156.8268|158.0014|156.48|156.86|151.5067|146.5|143.761|142|139.54|137.44|134.6466|129.12|125.84||123.84|122.7|126.22|||127.5|127.96|127.82|126.4|129.96|130.497|130.02|130.56|130.78|131.02|130.255|134.14|132.36|131.4929|132.7|131.88|132.16|133.66|132.173|131.8876|133.316|132.66|131.4|130.74|129.1868|130.12|130.32|131.717|137.8|135.36|136.62|128.7802|127.6866|125.9806|123.498|123.96|119.36|120.5|121.7807|115.18|114.28|116.98|114.12|111.72|111.88|111.92|113.4|116.74|115.16|110.02|108.42|100|99|100.28|97.83|98.7596|98.87|97.69|95.62|90.47|94.253|93.62|96.49|101.58|98.8|99.33|101.64|103.92|106.16||105.98|107|104.62|108|111.26
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP|146||143.5|144.7|146|145.7975|145.1133|149.85|152.8|153.1|152|152.6|153|154|154.9009|151|152.6|150.1|150.9|153.8|146.8|148.5|149.4|149.6|150.0499|149.3|148.1|149.6|149.402|146.404|143.2|142.8|140.424|141.6053|138|132.8|133.8|135.2|135.3|138.3|139.3|140.4|139.1|139.8|140|138.7|138.9|142.1|142.8|148.7|150.8|152.5|156.7|159.8|160.4398|155.2|155.2|157.99|159.7|158.605|160.3|159.6|158.2|158.3999|159.5|160.5||161.3|163.1|163.6|164.4|163.3|166.4|163.1919|162.2|163.1|164.5497|165|166.9|170|173.3||167.1|167.9|169.4|169.5||166.4|164.5332|162|162.6|161.8|162.7|162.7|166.9|170.6|170.8|169.9|170.5|169.4052|167.525|||164.825|165.1|169.8|172.1815|168.6|169.86|167.2|164.4|166.1|166.3|168|172.4|174.4|171.6|173.8|172.7|169.2|161.7|161.8|164.5|167.48|159.4|160.4|159.5028|161.264|164|166.4|167.32|163.9|164|162.1|159.2|161.3|160|160.8|163.4|159.868|162.6|164.1|166.1|166.5|169.6|167.3|165.332|169.3|166.9|165.1|164.78|164.9|164.95|162.7|164.3|165.3|163.5|163.5|164.24|161.31|164.2|163.4|161.4818|155.8|154.4786|155|157.9|156|156.2|156.1|153.552||153.4|151|151.9|||147.2|146.8|147|146.1|144.974|147.3|150.451|153.851|152.3|152.9|149.1|150.9|150|153.056|154.5|158.7|159.6|158|161.6|161.9|161.5|162.6|159.7|159.6|159.4|158.4|155.5|157.3|162.5|162.2|163.7|155.6|154.6|153|154.9|155.5|150.5892|152.8|154.1|152.6|154.5|158.9|152.2|150.7|154.3|152.1|155|155.3|157.2|149|149.251|146.2|149.1|160.8|164.248|166|169.5|167.8|167.8|162.5|158.799|158.5|161.2|166.7|171.3|176.6|183.2|185|183.4||190.3|191.4|192.1|195.5|196.5
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350|1046||1050|1058|1050|1054|1050|1080|1116|1116|1115.2|1128|1130|1146|1150|1152|1158|1158|1150|1148|1158|1171.024|1170|1172.1|1165.2|1166|1138.8201|1140|1137.3496|1130|1106|1103.1|1109|1112|1098|1090|1078|1080|1080|1102|1100|1096|1050|1050|1058|1052.025|1050|1096|1098.1|1098|1097.8|1096|1096|1096|1112|1130|1134|1134|1140|1152|1149|1146|1140|1154.48|1150|1142.1||1150|1145|1134|1132|1132|1111.54|1098|1090|1092|1093|1092|1064|1050|1062.1||1061|1058|1056|1044||1047|1038|1034|1030|1032|1005.2|1012|1016.56|1010|1014|1024.5601|1011.98|1005.7021|996.014|||985|991|995.7021|981|983.5|980.7|974|988|1002.0529|1004|1016|1016|982|980|1028|1074|1074|1080.1|1084|1104|1112|1110|1126|1140|1146|1152.9|1123.5|1126|1122.8|1120|1124|1125.194|1132|1124|1120|1130|1130|1136|1130|1142|1174|1184.191|1174|1176|1174|1146|1144|1143.3|1140|1150|1150|1150|1154|1152|1156|1144|1170|1174|1178|1176|1176|1174|1170|1170|1174|1172|1171.514|1174||1176|1174|1174|||1162|1160|1156.76|1156|1160|1154|1158|1160|1148|1146.1|1152|1150|1144|1170|1200|1185.4399|1170|1153.8|1142|1130.6|1130|1130|1128|1120|1116.6|1094|1064|1053|1066|1035|1025.7383|1014|1012|1016|1010|1004|1006|1008|1014|1004|1020|1037|1052|1020|1020|1020|1010|990|1022|1014|1006|974|944|980|982|1000|1041.25|1034|989.635|972|951|966|928|969|950|978|999|1004|996||1020|1044|1040|1050|1050
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP|668||664.5|671.5|658.5|657.5|657|659|669.5|672.5|677|687|694|699.5|685|681|686|681|673|678.5|693.5|708|719.9|721.5|735.9808|728|712.5|715|682.125|675.5|663|664.34|659.5|658|645.25|637.5|637|632|632.5|652.5|663.5|672|675.5|674.5|673|670.5|668|672.5|672|676|676.5|683.5|687.5|696.5|695|688|694.5|691.5|689|692.5|691|692.5|684.5|673.5|671|684||681.9|680.5|686|697|700|700|699.5|692|701.5|706.5|706|721.5|725|724.5||719|714.5|718|718.5||725|722.5|723|730.5|730|723|724.5|717|715|715|710|706.5|700|701|||687.7535|686|695|692|697.5|696|696|693.5|693.5|696.5|705.45|704.95|687.98|658.5|669.5|687.5|693|752.5|764|789.5|807.5|809|811.5|802.75|806.6515|799|797|798.5|801|802|799.5|798.5|801.5|798|798.5|801|806|802.5|796.5|796|799.25|805|794|792|790|786.5|791.5|791.5|783.5|777|778.5|778.5|775|777.15|778.5|782.5|784.5|786|797.5|789.5|778.5|782.5|778|775|781.5|788.9231|784|781.932||782|775.5|784|||780.5|783|775|771|781|774.5|784.5|788|795.5|795|801.5|800|800.5|804.5|810|818|822.5|815|817.0982|815.5|821.5|821|813.5|816.4883|813|808.5|795|793.5|811|810|812.247|778|774|774|773.5|767|773.5|789.5|794|787.5|787|790|780|765.5|740|735|737|744|758|747.9467|748.61|733.5|734|759.5|764.5|771|780|771.5|765.5|748|744|736|743|758|751|751|753|783|780||787.5|782.5|778|787|791.5
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1498||1474|1474|1478|1480|1468|1461|1499|1536|1521.5172|1539|1552|1549|1550|1547|1557|1563|1584|1595|1613|1588|1567|1631|1609|1604.47|1616|1618|1618|1605|1591|1578|1588|1586|1562|1554|1514|1504|1521|1558|1587|1619|1602|1579|1583|1570|1574|1596|1604|1625|1604|1610|1641|1652|1669|1632|1608|1601.47|1629|1637.2982|1630.47|1636|1587|1605|1590|1598||1579|1566|1580|1626|1651|1603|1612|1590|1614|1604|1599.9821|1596|1613|1655||1637|1607|1595|1590||1567|1535|1544|1525|1510|1521|1502|1501|1490|1505|1469|1440|1444|1440|||1413|1466|1519|1505|1527|1521.707|1479|1488.98|1495|1471|1476|1483|1457|1394|1417|1440|1440|1457|1468|1528|1578|1572|1600|1554|1559|1566|1554.5867|1553|1558|1544|1531|1515|1530|1550|1524|1544|1516|1538|1528|1519|1540|1517|1523|1518|1521.02|1450|1442.981|1417|1428|1447|1436|1438|1436|1419.4481|1397|1405|1435|1434|1451|1430|1425|1408|1404|1386|1367|1320|1308|1273||1288|1286|1307|||1294|1293|1297|1290|1299|1297|1324|1332|1302|1296|1283|1286|1286|1342|1366|1359|1356|1333|1343|1424|1439|1440|1438|1421|1401|1409|1403.8199|1410|1427|1384|1434|1378|1366|1298.9553|1274|1253|1216|1249|1201|1218|1241|1230|1228|1195|1180|1176|1185|1195|1197|1143|1146|1117|1141|1158|1157|1161|1188|1158|1124|1098|1081|1080|1075|1105|1092|1072|1117|1101|1084||1109|1108|1097|1150|1144
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE|1773||1766.5|1766.5|1750|1746|1744.5|1740.5|1742.8008|1765.5|1777|1805|1802.58|1828|1821|1815.5|1807|1806.7996|1809|1800.285|1838|1838|1848.5|1831.5|1830|1824.5|1826.5|1831|1811.5|1774|1753.5|1756|1749.5|1747|1729.9202|1713.5|1738.5|1739.5|1738|1770.5|1777|1740|1735|1723.5|1744.5028|1742.5|1762.5|1757|1728|1737.5|1745|1751|1755.9399|1738.5|1735|1726|1719.5|1715|1722.5|1723|1713|1725.5|1704.5|1693.86|1692.5|1698.5||1713.5|1722|1785.7505|1786.5|1784.55|1785|1785.9196|1789.5|1837.5|1868|1882.4976|1862|1893|1897.5||1900|1896.5|1940.5|1954||1955.2401|1978.5|1981|1949|1935|1933|1938.5|1917.5|1898|1886.3608|1859.5601|1834.5|1875|1894.5|||1865.5|1866.5|1879.5|1866.5|1864|1892|1886.0375|1883.5|1888.3322|1856|1872.5|1912.5|1868.7463|1858.5|1855.5|1862.4484|1879|1894|1920.5|1963|1994.5|2001|1983.462|1980|1992.5|2005|1984.2852|2002|2059|2036|2036.451|2021|2029|2027|1981|1976|2020|2022|2021|2008|1955|2000|2012|2034|2024|2022|2028|2018.7024|1993.8608|2002|2003|2022|2040|2050.1311|2044|2023|2016|2048|2045.4606|2033|2029|1998|2044|2049|2069|2078|2084.498|2065||2064|2059|2085|||2072|2085|2057|2046|2048|2026.4802|2030|2012|2020|2048.6411|2047|2048|2103|2098.0801|2090|2074|2083|2114.8098|2116|2078.4211|2103|2096|2155|2144|2113.0801|2102|2057|2031|1971.0845|1993|1985.275|2068|2121.21|2125.1001|2111|2095|2061|2052.55|2109|2096|2092|2089|2082|2069|2048|2008.3412|2012.9609|1986.5|1965|2006|1995.975|1978|2015|1994|1963.5|1946.5|1927.5|1856.1899|1853|1830.5|1854.5|1852.5|1868.5|1889|1839.4659|1853|1888.5|1898|1906.5||1900.5|1901|1902|1939|1942
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP|734.6851||727.5|724|710|718.5|715.5|716|737.5|737|758|773|780|785|784.6352|775.5|776|781.5|771|783.5|806|806.5|813|811|767|757.5|759|763.5|758|752|735|740|755|770|756.5|748|749.72|751|756.5|780.5|780|770.5|762|749|755|747.9|738|750|755|765|765.5|769|782.5|789.5|792|796|795.5|780.5|787|784|775|779.5|772.5|752|757.5|765||759|766.5|778.5|785|780|790.5|785|767|771|769.5|763.5|763.345|784|775||774.94|778.5|801.5|795.5||798.5|759.5|751|753|751.5|748.5|756.5|771.5|769.5|759|750.5|748|743.8|748.5|||726.5|726.5|752.5|765.5|771.5|748|706.5|699|715|719.4292|730.5|853.5|850.5|826.5|845|842|837|837|831|879.5|896.5|899|909.5|899|906|893|906.0877|902.5|908|908|915.5|910|920|928|916|913|895.5|899.5|895.5|898.5|916.5|919.5|913|919|905|906|908.5|906|901.5|911|906|912|919|915|917|902.5|892.5|902.5|912|894.5|876.5|878.5|880|881.5|880|864.71|835.5|817||816|802|815|||807.5|805|804|785|797.5|789|806|800|804|805|804|809|819|827.5|820|827.5|830|830|838.5|838|870|875.5|858.5|852|837.5|829.5|828.5|824|836.5|835|831.5|790|802.5|802.125|793.425|776|754.125|762.5|744.5|731.5|722.5|718.5|699.5|689|691.33|693|705|709.5|719.5|706.5|708|689|700|691.5|696.5|699|711.5|696|689|670|666.5|670.5|690.5|712|710|710|720.5|721|722||735.5|725|732.5|756|750.5
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|724.51||714.486|714.6|708.2|709.6|704.2|698.1874|700.8|714.8|722.2|725|734.2|746.4|749|745|745.4|744.2|738.4|736.2|750|752.8|760.8|761.8|738.2|735.4|742.8|747.6|743.2|741.8|735.8|729|734.2|729.8|716.5|703.2|702.4|703.6|707|722|725.94|723.6|718.4|715.6|714.4|707|686.2|692.9688|703.4868|710|705.6|719.2|731.4|721|700.4|699.8|707.6|704.2|711.8|706.6|701|698.6|697.2|687.8|693.4|702.6||695.2|689.4|682.4|726.0762|727.2|720.4|711.4|700.8|698.8|694.8|698.2|694.2|694.6|694.6||683.8|679|709|707.6||712.68|711.2|712.4|703|707.8|701.2|698.8|700.8|698.2|687.324|685.2|677|675.2|673|||665.4|666.8|679.8|686.4|689.6|677.2|661.8|660.8|661|652.4|672.2|686.8|669.6|661.4|667.2|661.8|655.4|656|654.6|681.2|677.6797|671.4|670.4|671|667.8|664.6|667.4|663.2|668.6|666|669.08|663.6|668.4|667|667.2|673.8|662.8|663.4|661.6|658.2|676.2|669.8|668.4|672.8|680|669.6|664.6|667.6|666.4|667.4|660.6|658.6|651|650.6|657.4|658|658|648.6|652.8|646|642.6|641.8|638.2|634|637.8|629.362|630.8|620||618|611.8|615|||612.4|612.8|605.4|595.1048|605|600|617|610.6|615.2|622|622.2|617.6|615.8|615.4|617.2|616.4|617.2|614.1447|606.6|605.8|605.8|608.2|605.8|592.8|591.4|588.2|582.6|580.6|579.4|563.6|552.6|544.6|547|568|571.2|566.2|544.6|550.2|560.6|550.4|546.2|558.4|561|554.2|549.2|543.6|548.2|556.6|561.6|550.6|549.8|538.8|532.6|539.6|540.8|538.4|532.3975|527.6|518.4|505.8|507.4|500.2|509.6|522.8|521|515|531.2|535.6|536.6||545.8|547.2|547.4|560.6|557
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP|222.2||223.8|226.6|222.8|219.6|216.2|225.4|219.8|222.2|221.6|223.8|226.8|230.4|227.4|224.8|220|223.8|224.4|227.2|236.4|244|249.6|260.268|262.4|259.3068|260.2|260.2|266.8|258.2|244.4|242|236.61|240.8|229.6|226.2|228|229.38|230|232.6|241.6|233.6|237|238.6|238.78|234.8|236.8|244.2|247.4|253.6|251.5841|258.6|255.2|267.2|262.4|262.76|260.8|250|253.6|254.6|246.1681|248.2|243.4|247|251.6|257.6||263|275.66|276.6|284.4|280.8|277.7746|278.8|272|277.8|279.1|280.4|286|286.6|287.2||284|282|274|269||270.26|260.8|264.4|272|275.8|275.6|273.8|269.4|260.8|255|258|255|256|260.2|||257.4|260.2|270.4|269|268.4|267.8|263.4|257|252.8|248.8|250.8|249.2|249|241|247.6|256.6|255|258|254.6|262.2|265.7201|270|275.8|274|274.4|277.8|279.6|277.6|285|288|288.8|282.301|286.4|294|292.8|299|301|304.98|308|304.2|309|307.86|304.2|313.4|317.8|305|307.4|312|323.4|325.7|321.4|321.8|316.63|308.6|300.6|306.4|313.2|314.4|312|309.8|311.18|306.2|295.72|289.4|291.8|297.2|297.2|297.6||300|290.2|286|||290.2|288.8|291.048|286.4|292.4|302.6|307.8|299.4|297.4|292.2|292.36|290.2|285|292|299|292|293|291.8|292.4|292.6|296.4|295|280.2|286|284|287.8|288.2|290.4|298.6|303.4|297.604|270.6|266.2|263.6|260.3434|260.6752|258.6|252|255.2|245.2|245.6|248.4|242.2|230.88|228.6|227.2|226|223.408|223|213.6|216.2|204.6|204|209.8|216.2|224|227.6|226.2|220.4|211.2|216.2|218|212|220.6|219.4|218.6|227.4|226|225.4||250|243.8|248.4|255.4|262
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH|5914||5857|5866|5900|5870|5804|5756|5837.6001|5892|5856|5944|5936|5970.3999|5896.2002|5662.3999|5580|5548|5580|5616|5722|5714|5654|5602|5558|5518|5536|5552|5498|5484|5376|5314.3999|5342|5376|5306|5250|5184|5200|5204|5330|5394|5372|5376|5346|5294|5236|5230|5252|5280|5332|5398|5446|5470|5502|5494|5524|5458|5410|5384|5414|5358|5368|5320|5274|5226|5314||5246|5210|5178|5320|5328|5362|5374|5318|5282|5262|5252|5300|5296|5414||5346|5502|5520|5450||5350|5400|5454|5508|5550|5514|5534|5598|5544|5489.6001|5414|5386|5398|5338|||5220|5196|5264|5316|5180|5174|5142|5116|5120|5086|5268|5332|5262|5148|5222|5218|5184|5294|5316|5424|5652.8999|5654|5648|5612|5618|5524|5554|5556|5550|5510|5498|5424|5434|5588|5594|5644|5566|5474|5454|5438|5714|5708|5672|5706.8999|5706|5646|5588|5596.5|5604|5666|5628|5614|5626|5610|5580|5544|5530|5408|5348|5352|5256|5186|5136|5104|4988|4878|4813|4785||4732|4719|4738|||4717|4753|4762|4685|4762|4775|4847.7002|4919|4942|4913|4863|4753|4749|4744|4744|4782|4806|4764|4725.6001|4744|4724|4750|4754|4729|4685|4655|4667|4650|4714|4744|4723|4610|4652|4664|4701|4691|4573|4642|4689|4673|4586|4609|4561|4485|4479|4352|4524|4521|4542|4437|4382|4300|4287|4338|4365|4363|4422|4427|4353.6001|4256|4316|4322|4299|4349|4273|4224|4341|4422|4594||4645|4843|4746|4800|4797
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1307.5||1285|1293|1259|1244.88|1257|1264.5|1313.5|1312.5|1315|1337|1348|1320|1341|1333|1333|1331|1305.5|1304.5|1352|1396|1413.5|1431.5|1433.5|1425.5|1434.5|1443|1460.8545|1444|1366|1375|1396.95|1390.5|1334.5|1321|1283.5|1292|1296.5|1342|1367|1363.5|1365|1353.5|1323.5|1298|1302.5|1306.5|1329.5|1345.4041|1364.999|1372.5|1396.5|1409|1470.9|1478|1470|1445|1436|1435.5|1411.5|1415.5|1402|1383|1373|1347||1323.5|1264|1319|1353.5|1309.5|1298.85|1292.5|1257|1271.5|1282|1274|1259|1246.5|1244||1255.5|1242.5|1259.75|1266.5||1266.5|1270.5|1249.5|1246.5|1253.75|1224|1250|1246.5|1261|1265|1269.5|1253.5|1252|1229.5|||1206.5|1198.5|1218|1216.5|1195.5|1196.5|1152.4|1152|1166|1147.5|1212|1218.8094|1190|1067.9685|1143.9316|1194|1185.5|1204.7515|1208.5|1298.5|1374|1388.5|1410.5|1405|1388|1376.5|1398|1373|1379|1373.5|1383.5|1363.5|1395|1427|1418.5|1434.5|1417.326|1418|1410.24|1394.4325|1427|1427.5|1416|1455|1469.5|1416.77|1381|1365.45|1390.5|1379.3535|1317|1280|1312|1280|1250.5|1250.5|1302|1318.5|1306.5|1290|1261|1217.5|1217|1203.5|1168.5|1192.25|1173.9|1147.5||1148|1127|1132.5|||1129.5|1129|1110.5|1104|1141.5|1134|1184.5|1217.502|1167.5601|1154.5|1163|1152|1194|1204|1235|1242|1221|1187|1199.5|1202.5|1220|1199.5|1162.5|1154.5|1166.5|1176|1140|1181|1197|1239|1225|1122.5|1117|1117.5|1108|1085.5|1048.5|1082.5|1071.5|1020.5|1040|1043.5|1035.5|999.6|993.4|976.2|956.4|966.4|1008|969.2|971|947.2|975|1007.5|1048|1041.5|1067|1055|1016.9001|964.2|937|944.6|973.8|1017.5|1037|1023.5|1088.5|1130|1146.5||1200|1191|1205.5|1245.5|1277.5
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH|4165||4064|4059|4037|4036|4037|4022|4084|4129|4171|4223|4247|4283|4251|4241|4212|4202|4231|4261.6221|4314.7998|4329|4220|4249|4182|4177|4166.9702|4186|4166|4173|4094|4102|4099|4065|3968|3984|3974|3994|4098|4249|4253|4246|4216|4244|4285|4249|4218|4246|4244|4275|4273|4340|4378|4373|4350|4355.9111|4306.5|4277|4335|4348|4304|4252|4202|4147|4137|4195||4213|4218|4234.7998|4148|4113|4099|4055|4025|4088|4122|4111|4131|4152|4181||4177.25|4148|4106|4136||4121|4064|4081|4090|4112.4849|4070|4076|4086|4092|4082|4071.8369|4058|4043.8889|4008|||3957.8611|3953|4006|3995|4022|3999|3940|3927|3941|3906|3989|4007|3990|3940|3968|3942|3934|3992|4026|4108|4169|4170|4192|4163|4152|4130|4112|4156|4364|4353|4407|4399|4432|4463.46|4432|4467|4420|4423|4368|4342|4461|4482|4461|4471|4465|4390|4354|4280|4271|4264|4248|4234|4278|4276|4276.2129|4293|4352|4340|4280|4267|4227|4232|4176|4183|4129|4161|4116|4023||4034|3999|3998|||3978|3965|3901|3870|3926|3933|4031|4062|4034|4056|4056|4049|4056|4063|4080.5|4070|4059|3960|3944|4003|3980|3802|3824|3860|3863|3854|3952|3925|4075|4019|3965|3815|3866.293|3781.8601|3745.8799|3596|3570|3652|3667|3646|3709|3756|3803|3728|3697|3639|3695|3724|3750|3616|3625.78|3485|3636|3643|3680|3702|3754|3765|3679|3583|3650|3663|3736|3757|3770|3671|3711|3797|3821||3887|3932|3920|4078|3999
04009|14048|/equities/intl-public-partnership|FTSE350|126.2||125.4|125.8979|124.24|123.355|123|123|125|128.4|128.6|128.7256|128.8|129.6|128.6|129|129|128.8|127.4|127.992|130.5566|130.22|131.4|132.378|130.8|130.196|131.5992|133.579|134.2|132.3916|130.8|130.727|130.4|129.9444|127.168|125.8522|126|126|125.8|127.8|128|128.3637|129|129|127.2|121.2|118.8|123|124|126.44|126.2|126.4|130.2|132.2|135.4275|136.04|138.264|136.4|136.0599|136.4|137.2|137|139.4|138.8|139|138.6||138.4|139.2|136.523|138.6|139.8749|140|141|142.2|143.4|143.6|143.4|141.6|141.704|142.2||143.5|143.6794|146|146||144.8|143|144.45|143.6|143.4|142|143.8|142.496|142.4994|145.2|147.2|146.4|145.4|145|||144|146.6|146|144.02|142|142.5|140|141.8|143.4504|141.6|143|143|145|141.756|144.007|146.4|145.4|147.2|147|148.55|150.6|151.2|151.8|151|148|144.7|144.6|145.8505|146.5872|146.1357|147.8|147|149.6|150.8041|150.05|150.0501|152.2|151.8|154.2|153.6|155.6|152.2|151.9049|153.2209|156.05|153.8|152|152.2|152.2|153.8|152.4|152|152.2|152|152.6621|153|154|156|158|156.033|154|153.4|152.3|151.4|154.4|154.2|153.2|150.6||151.05|150|150|||150.8|150.6|149.8|149.2|149.1401|147.6|148.6|150|149.4|147.6|149.6|149.783|149.2|149.008|148.6|148.4|149.3602|149.4|149|150|152.2|152.4|152.8|153.2|152.044|150.696|150.46|150.8|153.2|151.8|149.2|147.5|147.2|149|146.9001|146.2|145.6|151.448|152.5111|150.6|149.2|149.8|149|145.972|143|142.0851|144.4|143.4|142.4122|141|141.6|135.8081|132.72|135|146|150.8|152.6|153.4|155|150.6|146|142.5884|137.8|140.5004|150.2|155.6|162.45|163.333|162.2||161|158.84|163.92|165.2|166.4
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP|468.3||457.6|461.9|454.8|441.97|434.4|434.7|442.5|453.1|462.4|468.3|456.2|462.7|471.2|470.1|475.7|467.6|465.5|448.8|481|488.7|489.2|486|471.6|469.4|485.3|485.2|485.7|474.8|461.2|449.2|453.9|429.2|436.4|429|429|428.3|429.6|444.3|440.7|432.1|432.2|429.2|430.5|424.4|419|432.5|438.8|453.6|455|427.8|459.1|468.1|470.8|467.3|464.9|439.3|449.7|432.5|435|437.4|426.5|414.8|401|406.1||414|410.4|428.3|438.3|426|438.9|431.2|432.5|437.2|433.5|424|415.0493|439.5|446||435.6|434.2|439.5|428.8||431.5|433.5|430.4|430|436.7|439.8|437.3|430.7|434|432.4|435.1|433|436|433.7|||433.2|437.5|441.3|427.5|446.9|448.9|433|433.4|435.2|428.2731|445|442.8|430.2|416.8|436.4|451.1|439.5|453.1|463.8|494.8|513.6|502.2|520.6|520.2|504|511.2|530.8|518.6|494.3|516.2|527.6|519.2|527.2|537|533.6|531.6|520.6|521.2|527.4|522.8|533.8|526.2|519.4|520|524.6|523.6|520|515|520|520.4|518.6|517.8|516.2|514.6|510.6|506.6|513|506.1044|527.6|528|531.2|530.2|521.8|525|525|536.4|531.2|515.6||511.4|508.6|512|||500.4|507.2|496.4|489.2|479.6|476.7|472.9|476.1|470.1|471.3|459.1|472.3|482.8|484.6|483.7|469.6|465.7|514.6|509.8|490.9|491.4|502.4|494|487.5|479.3|468.9|452.2|457.1|466|465.4|472.4|459.5|462.1|453|458.6|446.5|442.6|441.2|437.1|433.9|437.3|425|429.007|416|416.3|408.2|394.2|392.3|411.1|396.6|396.2|379.4|375.4|390.8|387.8|379.2|385.2|380.5|371.4|357.4|336.3|346.1|361.6|372.5|381.4|396.5|395.2|385.7|382.1||382.3|384.8|385.7|393.9|402.1
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP|58.2||58|58.2|57.9|57.2|57.2|57.2|57.8|58.5|58|57.7|59.3|59.8|58.8|55.1|57.7|57|56.6|56.4|59.6|59.6|59.7|61|60.2|59.1|58.3|57.516|59.9|59.8|57.7|55|56.7|56|53.9|53.3|51|51.7|52.3|53.3|55.18|56.182|55.3|55|53|53|52.5|52.22|50.2|52.3|52.2|52.1|53.1|52.1|52.4|53.4|54.3|54.4|55.7|55.5|55.7|55.5|55.3|55.3|55.85|57.2||53.7|55.2|57.2|57.7|56.2|56.2|54.56|52.8|53.1|53.3|51.7999|53|51.7|52.5||53.8454|52.5|53.7521|53.6||55.1521|54.8|55|55.9|57.5|59|58.3|56.7|57.9|58.5|60.4|57.8|58|56.2|||54.7|53.7|55.3999|54.5628|54.6|55|54.3|54.3|55.5|53.95|55.8|56.5|55.65|53|53.6|53.75|53.1|53.4|52.95|54.6503|56|57.5261|61.2|62.65|64.35|64.4|65.5|64.6|64.25|64|63.3|62.5|62.75|63|63.2451|60.8|62.9|65.25|65.945|64.9|65.45|65.4|64.2|65.65|63.7|61.65|60.6|60.65|60|60.1|60.5|59.65|61.1|61.1|60|60.4|63.3|64|64.15|64|63.5832|59.95|59.65|59.9448|59.25|60.1|59|55||55.1|55.9258|56.45|||57|56.75|56.2|55.85|56|55.85|57.5|58.95|56.85|56.6|57.35|58.05|60.85|62.95|66.65|65|66|65.6|65.65|65.15|66.5|67.85|67.15|66.9|65.1|64.05|64.55|67.85|72.55|70.2|69.1|61.702|67.5|69.6|66.612|65.45|63.2716|62.05|60.4|58.5|58|59.25|58|54.55|55|54|55.75|55.2128|58.55|53.35|56.3|52.8|51.8|53.8|54.85|59.35|59.5|59.4|56.3|57.7|55|55.15|54.8|58.5|60|62.7|66|64.9619|65.9||69.15|68.0001|68|70.4|69.65
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP|69.46||68.9|69.06|69|69.08|69.06|68.94|69.6271|70.7|71.6|72.4|73.72|73.18|74.32|73.962|72.88|71.56|71.04|71.3|71.755|71.54|70.74|68.6|67.6|67.3|67.66|68.04|69.92|69.08|67|67|67.9|67.6|67.1544|66.5|65.9|65.04|65.46|67.76|68|67.8|67.8|67.84|67.3767|67.24|65.82|66.54|66.7897|67.96|69.08|69.0806|68.7258|69.38|69.84|70.02|69.94|69|70.06|69.92|69.66|70.28|70.1|69.4412|69.26|70.4836||71.2|72.06|72.2|74.02|74.34|74.62|74.1888|73.58|73.9|73.6497|73.74|72.6797|76.82|78.16||77.6414|75.966|77.2144|77.18||79.2|80|79.76|80.14|81.78|79.66|79.62|79.88|81.09|80.66|80.7022|79.64|82.08|81.2231|||79.36|79.06|81.92|82.26|82.8|81.74|77.62|78.613|80.3936|80.08|81.34|82.36|79.48|75.8|77.9603|80.4|79.36|81.2|80.58|83.9632|86.72|86.38|86.36|86.54|83.6387|84.6525|87.8|87.16|87.88|87.42|86.4|85.12|86.6905|87.96|86.5|86.8761|85.9|85.04|86.14|87.18|88.7194|86.4|85.26|84.6|86.26|83.34|81.068|80.22|81.12|81.61|80.76|80.3|79.42|79.16|76.8|76.4|77.37|78.6|77.6501|77.56|74.3|74.7|75.2766|79.88|77.98|77.196|77.36|74.24||74.8732|73.5|73.78|||73.04|72.26|70.6|69.02|68.596|68.7396|74.34|75.71|73.38|73.54|73|74.4|75.52|75.6|75.52|74.3|74.22|74.46|75.56|76.2|76.9|75.7|73.78|72.76|73.04|73.74|73.168|73.945|76.46|76.22|71.74|68.8|68.28|70.1|68.02|67.26|67.24|68.38|67.4|66.39|65.9|67.62|66.84|65.84|64.98|63.2292|64.38|65.34|65.46|63.8|61.38|59.18|58|58.76|58.4|58.16|58.28|58.44|59.2|56.09|54.34|53.9686|54.94|58.6|59.7|59.878|61.46|62.1|62.1528||62.7|62.44|61.91|66.08|64.86
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|173.6||170.3|167|165.7|161|156.9|155.6098|158.4|165.2|165|162.9|165|165.9|152.9|147.4|149.5|149.4|149.4|143.2|147.2|147.9|146.4|148.3|145|145.7|148|148.5|150.7|146.9|140.4|140.1|142.5|143.7|134.8|130.3|129.6|130.9|131.1|136.5|138|136.4|131.0917|130.8|130|130.5|133.3|138|144.4|145|148|149.9|153.2|150.7|156.9|154|159|158.3|160.85|158.8|154|153.3|150|143.2|142.3|144.5||142.3|143.3|145.1|149.5|148.6|147.6|149.1|145.3|147.5|146.7|150.1|153.5|159.9|164.6||166.22|161.1|165.1|166.9||166.6|162.6|162.9|165.65|169|165.3|166.6|168.9|168.1|170.1|170.8|167.8|167.6241|163.7|||156.5|159.8|165.9|160.3|162.7|154.3|149.22|146.7|145|144.1|150.8|157.6|157|147.5|155|159.35|159.05|165.8|164.85|178.65|184.85|188.65|183|183.3|181.5|178.15|180.2|180.1|177.05|175.2|177.3|179.25|182.3|187.5|186.65|185|179.75|182.65|182.75|180|180.1|186.4|183.55|185.35|183.3|187.45|184.3|185.55|183.75|180.55|180.8|178.05|180.55|181.4998|178.8|178.5|182.15|184.15|184.95|181.15|180|174.35|170.5|169.35|169.45|173.3|166.4|165.422||159.6|155.05|156.65|||155|155.15|145.5647|147|148.2|150.05|155|155.4|152.95|149.2|154.3|153.5|157.2|162.6|165.85|163.3|162.5|158.25|158.95|160.15|160.949|162.9|161.65|159.6|162.75|163.3|162.55|165.25|169|167.55|170.75|159.3|161|131.4276|131.65|128|125.174|127.45|126.8|130.25|132.4|136.05|133.85|129.15|127.1|125.6|124.9|123.8|125.1|120.75|118|111.25|115.4|120.75|125.25|128|125.3|126.65|122.429|122.3|123|121.5|117.6|123.5|126.8|128.8|134.9|138.15|139.7||132.75|134.4|135.05|141.25|148.3
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP|689||667.5|675.5|650|639|622|622.5|644|651.5|647.5|653|649.5|624.5|618.5|609|634.8497|637|624|647.5|648.5|676|688|686.6|655.5|682|692.5|694|700|722|699.35|690|700.5|703|654.8|656|634.5|642.5|636|665.5|670|671.509|661.1648|661|649|640|643|657|652|666|677.5|675.5|676.5|684.5|714|702.5|724.5|712|715|728.5|721|719.5|712.5|711.5|727|704.5||703|700.5|701|718.5|734|736.5|742|740|753.5|737.6525|756.5|763|745.5|743.18||719|720|719.012|700.78||697.5|687.5|674.5|671|677|676.1275|682.5|686.5|686.5|685|691.3334|685|681|694|||690|689.99|680|696|704.5|698|674.5|659|649.5|590.5|572.5045|589.5|579.5|568.5|581.48|571.7138|570.5|555.5|552|568.67|563.6556|573.006|581.505|562.5|554|552|544.5|533.823|521.5|516.5|523.5|524.5|527.63|513|511.6525|504.5|503|507.5|494|485.6|497.6|491.8|488|496|499.2783|477.8|455|440.8|458.8|444.2|441.8|445.6|475.8|468|458.8|459.2|462|466.4|486.1522|474.6|470|483.2|477.2|473.6|453.293|466|447.4|442.2||435|424.2|430.4|||413.2|428.6|426.4|407.4|397|405.2|414|421|422|420|429.4|433.1056|429.6|433|440|440.2|445|438.4|450.6|452.4|448.2|448.4|438.8|441.6|441.4|459.6|454|464.4688|483.6|479.8|484.06|447.6|440.8|475.082|465|456.8|453|456.2|455.2|430|439.8|446.6|421.8|410.4|415.8|420.2|412|424|451.8|445|458.4|435.2|448.8|463|481|438|416.4|406.3301|393.2|388.4|393.2|401.95|401.32|448.6|456.2|466.8|484|486.6|490.8||503|501|497.065|523|521.5
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE|261.3||258.568|258.6|256.9|257.7|259.6|260.3|261.977|264.6|262.7|264.7|265.9|266.443|267.8785|267.7|268.9|269.599|269.9|274.5|276.3|276.6|280.9|284.7|280.6|279.6|280.385|282.752|283.1644|278.3|269.4|270.7|272.8|268.2|266.9|265.9|267.5|266|267.766|267.1|268.5|269.9|265.4|265.5|263.6|261.6|256.7|254.8|255.5|259.7|262|265.2|265.9996|269.8|270.2|269.5|266.7|264.1|266.7|276.9|273.8|275.9|274.94|271.3|268.4|271.5||271.5|273.647|275.6|276.1|277.736|280.694|282|282.5|284.9|285.928|286.4|284.4|283.9|286.2||282.5|279.3|281|275.2||272.4|271.6|278.6926|277.4|279.4|278.9|277.5|279.4|277.6|275.5|275.6|277.3|277.9|274|||271.5|272.2|274.1|276.61|275.0905|268.2|262.8|262.4|259.1|254|259.8|262|255.6|245.248|248|253.1|249.8541|252.5|253.2|257.7|260.5|259.7|262|263.1|263.8|263.6|264.9|267|264|262.4835|262.7|260|261.056|261.9|263.336|263.2|261.6|260.7|259.072|259.05|263.3|264.3|265.8|264.8|264.9|263.7724|260.8|258.5|252|247.6|238.4|237.8|240.8|243|241.3|239.1|241.3|240.6|240.2|239.9|238.8|237.7|243.7|242.6882|238.9|236.2|225.3|219.083||217.6|216|217.548|||219.3|219.4|220.2|218.01|216.8|214.6|218.2|217.9|218.9|219.2|224.6|222.2|224.5|223.9|220.8|220.6|221.2351|220.2|222.3402|223.1|223.018|223.2451|217.6|216.7|214.9808|210.5|210|209.118|215.9|216.5542|211|208.04|215|216.2|207.5|205.9|199.15|196.95|195.7|190.4|190.25|191.1132|190.015|186.25|184.3377|182.22|180.65|180.8|181.75|177.85|178.15|170.35|170.05|171.95|168.867|168.7|169.75|170.75|176.05|171.4|172.15|172.3|177.25|189.1|190.0595|192.15|192.9|193.75|193.8||199.85|200.8|202.9|207.4|203
04016|28223|/equities/james-fisher-and-sons|FTSE350|336||329|343|340|344.83|343.37|344.8075|359.36|366.1|386|393|401|400|400|400|400|400.5|398|387.7|401|398|384.5|401|394|393.7|399|398|400|399|396.5776|395.5|396.6|397.975|389.8185|394.5|395|396|395|400|393|395.5|401|388.16|389.98|392.1415|400.5|393.5|396.5|391.6801|415|421|422|413.5|401|399|399.3944|393.75|388.5|381|376|374|364|368|350|368||369.5|370|367|366|368.5|370|365.64|370|368|357|344|349.24|344.5|340||337.5|331|330.5|323.6||316|301.5|288|277.5|274.23|275|275.5|276|280.18|280.8094|284.5|284.5|283|293|||291|297.5|293.5|283.47|285|286|287.315|288.5|285.5|280|312|298.575|283.8735|292.5|314.92|315|304|331.5|345|356|359.046|344.031|370.32|352.3272|388.5|394|389.5|388|384.5|375.5|345.5|342.4525|345.5|335.4714|319.42|332|357.9619|347|348.54|347.5|350|337.8|328|340|350.5|340.5|344.96|357.5|375.5|392|390.76|390.76|394|402|390.5|379.5|383.5|387.5|388|383|383|388.5|385|391|387.065|386.5|384.5|383||384|388.5|387.5|||374|363.5|349.5|350.05|340.94|328|323|320.5|330|325.5|330|326.5|330|328.5|326.5|328|329.8884|326.5|326.6|333.5|332.5|318.9|309|308.5|295|297.3585|299.1|299|296.9602|279.5|279|279|284|287.5|292|273|254.8328|262.5|257.5|255|249.5|250|242|251|258|260.3|259.43|257.9711|258.5|262|267.5|260.875|264.6528|297.9072|287.56|278.66|272.4985|276.86|278.75|275|275.88|269.5|288|293|288|283.6739|291.6|290|287.7053||305|295.5|291.7|302.2172|295
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH|139.5||137.45|134.65|130.45|139.95|149.7|147.2|152.55|147.8|144.65|143.85|143.3|143.65|143.9|144.8|145.9|147.6|147.2|148.35|152.1575|155.65|154.25|153.2|151.4|155.254|155.9|155.55|156.1|153.35|152.5|150.272|150.4|150.45|144.45|140.7|139.2|135.9|137|145.15|144.7|143.45|141.05|142.85|142.85|137.21|142|141.35|143.85|144.1239|145.383|144.4|144.95|143.85|144.35|146.1|146.2|146.45|150|153.6|152.6|154.3|154.05|150.6185|151.45|151.45||145.95|147.25|149.9|154.2|159.9|158.9|166.0682|156.3|169.25|173.2|169.3125|163.6|162.2|164.35||160.15|159.55|161.6|161.35||158.366|159.35|159.65|164.7|162.65|161.65|161.8|163.05|165.85|164.85|164.55|165.9|167.5|167.897|||163.05|165.8|171.3|173.75|174.7|168.4785|164.25|165.55|164.95|162.4|168.95|169.2|166.85|157.5|159.8|160.1|156.6|163.1203|165.85|170.7|174.6|176.5|178.0594|180.3|180.25|177.3605|178.5514|177.7|179.65|179|179.8365|177.65|179.5302|179.5|180.1|180.55|177.7|178.35|176.782|173.573|179.75|180.2|176.75|179.5|177.85|166.65|162.25|160.273|159.45|161.6|161.8|158.4|158.7|157.0158|150.6312|152.3|154.8|157.3|159.25|157.15|150.9|144.8|139.3|138.65|137.85|136.5774|129.0224|127.1||122.45|120.05|119.65|||118.47|118.4|115.5|113.25|115.3|115.85|118.45|120.5|120.25|119.881|121.05|122.6466|125.6|125.65|127.9|126.1|127.05|125.35|124.2|122.9|123.25|125.2|122.265|118.55|118.28|113.6|111.65|113.45|117.65|117.75|115.2|105.25|106.1|101.72|102.45|98.76|97.3|99.58|98.68|95.62|96.8522|99.504|97.62|94.16|93.76|92.5|97.18|96.42|98.12|93.8|94.7|88.4014|88.65|97.1776|98.5426|99.74|103.5|103.15|103.95|98.02|96.96|98.74|97.86|99.76|101.8|105.8485|113.45|119.7|120.15||124.2|125.7|123.95|126.9|125.25
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|154.425||155|149.8|151|152|147.5|146.9033|151.6|152.1|156.8|161.4|160.8|162|155.808|155.78|159.9|159.7|152.2|146.9|146.8|143.4|142.6|146.17|142.2|142.5|141.9|141.5|141.5|142.5|134.5|135|137.2|135.3|134|130.3|127.4|129.5|130.6|135.4|137.5|132.7|134|129.7|127|128.9|124.9|125.3|124|124.9|126.9|128.6|129.048|129.6562|132|132.175|132.7|134|134.73|136.2|135.7|138.1|139.2|139.3|138.3|139.7||139.7|140.4|139|139|137.9|136.8753|134.7021|132.4|138|129.8|218.6|220|218.32|216.6||217.4|220|222|222||222|222.6|222|222.6|223|224|224|224.2442|221.8|225.08|209.8|209|208.2|211.1326|||211.4|203.6|199.5|201.29|197.05|198.85|191.7|191.25|198.45|198.85|195|196.9962|193.3|190.9662|203.6748|198|201.2|212|210.9|218.125|215.1|215.3|215|191.1|191.2622|190.75|188.5|195|191.05|192|188.6456|143.4|146.65|142.55|141.75|140.15|139.6|140.3996|140.15|140.93|141.75|140.75|139.4|137|137|137.4|140.15|140.4|141.5|142.65|143.05|142.35|145.05|148.2|142.1|143.25|145.15|152.85|155.7|149.15|141.5|145.05|144.2|147.35|143|140.4|136|133.55||134.8|130.85|133.95|||133.05|131.25|125.05|121.9|124.55|120.538|128.1375|131.8|131.25|130|125.176|123.55|122.9|128|130.55|129.741|128|129.75|130.6|154.8|158|161.45|157|155|154.65|155.7331|155.3|159.672|155|150.8|148.2|149.35|154|158.734|154.95|151.63|149.6|148.9|146.9|136.7|137.9|141.05|135.3|128.9|125.05|123.828|116.4404|113.6|116.1|112.25|110.703|102.05|104.5|117.15|125.05|129.5|130.55|131.25|129.55|124.95|122.1|120.35|115.25|121.5|125|125.65|130.4|126.8|129.35||139|139.3|138.85|139.45|133.85
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE|1557.5||1539|1557|1559.97|1574|1579.5|1587.5|1603.5|1615|1636|1689|1704|1728.495|1723|1725|1748|1748|1718.5|1741|1781|1797|1809.5|1832|1823.5|1818|1814.5|1827.437|1836|1829.2|1755.5|1760|1754|1763.5|1712|1687|1689|1658|1660.5|1716.5|1743.49|1746.5|1737|1712.5|1714.5|1690|1660.5|1672|1689|1684.5|1671|1685.5|1724|1711.5|1751.5|1751.5|1727.5|1728.5|1743|1773|1774.5|1798|1772|1716.5|1703.5|1740||1786|1791|1845|1897.5|1875.52|1888.5|1899|1875|1906.5|1927|1941.5|1932|1898.5|1904.5||1907|1894.483|1897.5|1912||1901.5|1912|1893.5|1918|1935|1943.5|1955.5|1956.838|1956|1939|1938.5|1929.5|1925|1931|||1889|1879.5|1926.5|1965.5|1957|1955.6591|1936.5|1918.5|1928|1894.5|1929|1949|1945.5|1918.5|1929.705|1926|1935|1998|2012|2064|2118|2116|2164|2173|2178|2164|2170|2143|2132|2142|2147|2129|2162|2194|2204|2222.3999|2218|2228|2227|2223|2278|2305|2320|2335|2346|2292|2256|2131|2135|2143.7419|2134|2128|2125|2115|2126|2130|2184|2173.3701|2175|2183|2164|2171|2166|2174|2125.28|2128|2125|2102||2074|2062|2086|||2085|2083|2129|2092|2054|2058|2071|2082|2064|2040|2040|2032|2065|2103|2096|2070|2070|2081|2117|2067|2078|2108|1884.5|2009|1991|2001|1999.5|2008|2069.752|2076|2136|2013|2030|2000.988|1997.5|1943|1892.5|1936.54|1945.5|1912.5|1943|1956|1934|1886|1903|1882.5|1858.5|1881.5|1902.5|1801|1810.5|1755|1779.499|1793.5|1825.5|1840|1887.5|1873.5|1881|1802.5|1798|1782.5|1802.5|1820|1800|1810|1871|1891|1947||1946|1940|1916.5|2010|2008
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350|786.5||779|785|774.3156|771.2|761|763.9244|775|781|781|785|783.42|786|790|786|783|788.592|780|781.635|790.5417|784|784|782|779.6115|778|773.3001|781|777|769.38|758|754|757|753|753|746|746|745|747.6|759|761.367|761|753|750|743|739.275|733.84|738|734.52|745|743.0124|744|749|747|750|752.0001|744|739.3|739.6|747|746.904|748.56|723|724|727|732||723|723|715|728|725|724.75|714|702|708|706|708|703|700.6925|703||697.3|697|701.8|703||703|694|697|702.32|705|704.32|705|710.25|713.2368|712|701.8|700|699.65|702|||694|695|699|705|696.7438|699.93|690|688.3422|693.8056|682|696|692.08|685|673|685.88|684|679|673.56|670|687.3765|716.0001|726.5|725.96|722|716|711.35|711|709|711|708.1904|707.72|706.882|708|723|725|735.537|726.68|722|713|706.215|723|725|719.745|714.8712|709.375|687|684.2525|678.66|680.66|679|671.86|668|672|667.125|662.8271|659.6677|679|682|682|681.7209|686.663|684.785|680|687|684.3|682|682.6704|681||678.22|676.11|678.02|||680|682|679.77|667|678|678.87|689.0001|700.86|691|687|693|695|694|700|714|710|716|717.8|716|721|726|727.95|728.963|725|726.69|724.8401|724|727.8401|738|743|741.8|721.8702|726|725|721|725|727.5|734|734|733|711|718|716.88|716|704|701|704.9356|707|698.845|685|687.471|657.615|685|685.78|687.1001|700|710|698|689|673|678|682|697.72|712|712.3654|714|718.442|732.8|733.0004||732|738|737|752|762
04022|6770|/equities/jp-morgan-emergin|FTSE350|103.259||103|103.2|102.2|101.6|101.4|102.8|102.4|103.4|104.2|104.6|104.4|105.55|105.8737|105.6|106|106.2|105.6|105.3|107|106.756|105.416|104.292|104.2|104.68|102.52|103|104.304|103.747|102|102.0001|102.4824|102.6748|100.813|100.4|99.9|100.6|100.4|103.486|104.4|103.4|102.6|102.4|102.2|102.4|102.2|102.4|104.2|105|105.2|106.571|107.27|107.633|107.2|107.8|106.4856|105.6|106.4|106.8|106.5484|106.4|103.4|102.2|102.4|104||102.8|103.6|103.416|104.4|104|103.564|102.8|102.1092|102.6|102.342|101.4|101.6968|101.8|102||102.8807|103.4|102.6|102.6||102.443|102|101.978|101.6|102.762|103.2|103.296|104|104.8611|105.6|105|105.52|107.096|107.124|||106.2|106.2|107.728|108.4|107.6|107.368|106.6|105.6|105.4|105.8|105.4|104.4|104.4|103.2|105|103.6|104.6|104.696|105.35|107.9682|110.1326|112.157|111.818|112.6|113.2|112.3496|112.2|111.2|112.464|112.2|112.8|113|114.242|116.6|116.4|116.2|115.5048|116|117.566|117|118.2|117.6|117.5497|117.595|117.2|116|117.2|116.4|117.4|118.8|117.72|116.9956|116.2|117.032|116.356|115.2|116.2|117|116.832|115.4608|114.8|115|112.6|112.671|110.65|109.2|109.512|109.59||109.3604|108.6|109.385|||107.9|107.8|107.15|106.16|106.8|106.2067|105.8|107|105.6|105.2|106|105.75|105.4|107|107.312|105.2|106.2|104.672|104.056|102.6|104.2|103.4|103.8|103.574|102.799|103.8|103.2553|103.4|103|101.733|100.2|98.1|98.1|98.656|98.4|97.534|95.138|94.1|93.1|91.8994|91.6|92.54|91|93.1|93.3|96.7|96.2|97|97.9|97.5303|97.5001|95.7|99.1|100|102.4|104.2|103.2|102.5|100.8|99.2|99.5|100|104|105|105.4|103.524|103.9256|104.6|104.932||104.2|104.8|105.2|105.8|106
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350|830||826|828|820|820|820|820|822|822|822|828|830|832|830|832.821|834|832|830|830|836|836|840|842|844|844|844|842|845.56|819.2|820|818|818|814|816|812|810|810|816|822|822|822.8|820|816|800|800|798|798|808|813|812|818|818|820|826|828|823.75|822|829.0411|832|822|826|818|818|814|818||812|810|808|806|806|800|792|790|800|798|790|788|789|784||784|786|786|786||778|774|778|772|772|770|770|770|772|770|778|780|784|778|||770|768|776|774|774|766|766|764|770|768|770|764|771.003|766.01|773.3307|774|764.9104|764|776|798|818|820|818|812|806|800|804|802|806|806|806|804|816|826|828|822|818|814|818|817.71|816|816|816|817.08|802|800|802|798|798|804|816.1486|817.1|826|822|824|822|827.638|821.64|822|824|825.57|822|810|820|826|826|828.942|832||828|826|825.356|||822.461|824|825.884|824|826.712|822|822|830.916|828|830|844|848|848|846|853.04|846|844|840|840|836|836.24|836|836|839|837.5002|839.056|838|841.04|848|848|851|840|834.667|836.64|833.356|840|820|814|816|820|812|811.916|810|814|810.9|812.62|806.36|804|808|800|808.197|787.244|804|808|820.198|819.45|816|814.4314|814.484|808|828|832|847.92|850|864|857.6767|857|850.04|844||836|837.68|838.0001|840|835.2888
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350|468.4||463.5|463.5|456|456|454|453|455.5|458|461|466.6899|470.5|470.16|469.0212|469.885|472.82|470.542|466|470.5|475.5|475|476|478|475.65|476.5|477|477|480|482.5|475|474|478|482|474.9513|473|474|468|468.7436|484.5|484.5|489.5|483.5|482.9167|478.5|475.5|475|477|493|498|494|496|503|503.149|511|510.43|500.98|493.25|490|500|505|500.61|485.58|475.491|475|480||484.5|482.4825|482.5|485.3945|488|487|482|480|476|469.28|464.475|462.716|460|454.5||457|452|453.5|451||453.5|459|460.51|461|462.329|462.345|463.5|459.964|463.5|461|459.56|454.88|453|453.5|||451|456|460|468.5|462.5|463.5|459|459|460|456.5|459.065|458.413|456|456|455.73|459|450|455.4515|458.5|468|475|473|472|471.84|468|467.997|465.827|463.631|465.15|464.47|463|462.5|468|476.5|477.5|479|479.5|482.5|486|491|490|491.5|491.9802|491.5|498.44|484.5|477|478.5|480.06|481.792|475|473.5|466|465|461|462|462|463|455|453|452.18|449|446.5|446.5|450.92|451|451.05|456.6318||450.5|450.57|452|||454|455.5|455|455|457.8375|457.542|460.5|466.5|462|462.2262|464|464.5|465|470|478|480.035|476.5|476.5|480|482|482|485.62|483.89|483.74|479|484.66|481|480.5|493|495|486.44|464|464.5|459|454|453.56|448.5|450.5|445.5|437.76|433.005|436|429.828|422.5|416.768|416.3762|419|421.865|420.8112|418|423.5|416|432|436|443.5|447|447.5|443.5|437.599|430|431.5|438.5|444.5|448.5|447.5|446.5|447.99|446.56|448||450|453.5|453.02|459|465
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP|95.7||93.85|94|92.35|93.05|94.15|96.3|96.7904|98.5|98.7626|100.9|102.3|104.4|99.35|100.8|103.4|104.6|104.8|107.5311|111.5246|111.3298|109.8702|111.3298|102.0767|100.9079|99.9338|102.4663|101.3949|99.9338|96.7196|98.1845|99.252|100.7131|97.2066|97.5767|94.1385|94.7229|96.4761|98.9598|104.5117|104.7065|104.8039|104.2195|100.7131|102.3689|100.1286|99.5305|101.3949|103.1481|103.8299|103.2475|106.0725|105.8753|106.3623|106.1675|105.5831|105.4875|105.4857|107.5311|108.0182|107.1415|103.8299|105.6805|102.9533|103.5377||104.2195|105.6805|109.8688|113.8622|113.57|114.9337|113.7437|111.622|114.8363|116.2973|119.1219|120.5829|123.018|123.6998||120.3881|122.6284|124.479|124.7712||126.3296|123.6998|124.7712|124.3816|127.352|125.1608|127.4984|127.888|128.1802|127.7906|129.4952|128.0828|128.862|128.2776|||123.018|124.6738|125.7209|128.9595|128.9595|127.3036|127.4984|127.9854|127.2062|125.3556|128.9595|130.8101|130.5179|123.018|128.4724|127.7906|125.2582|129.3491|129.3438|134.9983|137.0438|138.8944|144.6411|143.6671|145.6151|144.7385|139.771|135.5827|135.7776|136.362|127.7906|129.5439|133.1477|135.1931|135.9724|139.1866|138.797|141.0372|139.9658|136.9464|141.232|141.232|139.6736|140.4528|138.797|133.5373|133.2208|136.362|139.089|142.7905|137.9204|138.6022|139.284|137.9496|134.5113|136.0698|141.232|140.8424|141.3294|135.7551|136.4594|135.2905|133.0503|133.3425|133.5373|132.6607|129.6413|128.375||128.6673|125.7452|122.8232|||119.1219|122.9206|120.9336|119.8037|120.5829|121.7517|125.6478|126.2322|125.0644|123.6024|122.8232|123.7285|125.8426|124.7712|122.7258|123.6998|122.3352|120.3881|122.9702|120.4855|120.9725|120.5829|114.7388|116.8817|114.4466|115.3233|114.9337|115.6155|119.0245|118.2959|117.6609|109.7714|108.4078|105.8753|100.226|97.4014|97.9858|101.7809|101.6871|97.2553|100.9079|102.6611|100.5182|92.1417|89.6093|93.4079|83.8626|83.9362|88.8301|85.7186|87.5639|80.0639|81.525|84.2035|86.2976|86.6524|89.8528|89.9145|90.4372|86.4044|85.9567|87.1255|85.5671|88.6353|91.5573|93.9436|99.5442|99.4468|98.8624||101.5897|97.3527|99.1546|102.6611|99.7118
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP|1194||1163|1160|1195.6|1157|1162|1167.6248|1205|1210.1948|1247|1272|1278.7014|1278|1276|1271.05|1275|1276|1288|1254|1283|1274|1271|1263|1259|1300|1283.39|1277|1322|1312|1276|1272.459|1291|1257|1244|1230|1226|1217|1214|1209|1230|1217.6952|1209|1224|1229.3101|1223|1223|1250|1256|1301|1318.2|1321|1375|1348|1343|1319.139|1316|1274|1251|1262|1279.35|1290|1295.66|1270|1248|1246||1243|1234.65|1243|1276|1210|1224|1203|1206|1211|1205|1221|1237|1233|1229.2||1250|1247|1237|1236||1231|1220.25|1193|1220|1231|1202|1179|1257|1376|1378|1375|1346.8|1337.9|1330|||1317|1303|1339.6|1333|1376|1392|1346|1343|1375|1340|1336|1330|1328|1264|1269|1255|1225|1258|1250|1294|1319|1343|1355|1371|1383|1369|1391|1374|1354|1349|1370|1377|1412|1460|1446.646|1469|1463|1459|1439|1442|1478|1483|1488|1535|1523|1451|1465|1459|1467|1460|1464|1458|1480|1479|1464.5|1473|1462.6667|1440|1450|1461|1407|1390|1512|1524|1531|1532|1541|1532||1527|1507|1509|||1506|1510|1546|1522|1527|1550|1634|1631|1610|1585|1585|1596|1595|1590|1618|1603|1573|1595|1606|1614|1643|1680|1717|1661.3101|1570.84|1550|1500|1479|1430.2637|1420|1369|1229|1251|1268.5|1251|1250|1252.2|1276|1244.3199|1234|1261|1271|1271|1232|1229|1211|1201|1214|1202.5637|1181|1193|1139|1157|1204|1240|1275|1318.54|1307|1268|1233|1173|1216|1234|1303|1311.0814|1319|1383|1366.9987|1349||1357|1370|1378|1417|1431.6025
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE|228.4||226.3|228.7|229.4|222|225.7|222.4|227.4|231.2|230.9|232.9|235.1|238.3|236.9|236.4|238.6465|238.8|238.2|242.2|241.9|241.6|245.1|249.8|246.2|243|241.7|243.3|245.7|244.9|233.1|230.9|233.2|233|225.8|224.5|221.7|219.4|217.3|226.8|231.7|229.6|228.6|228.8|230.3|226.1|221.9|222.2|223.9|225.4|231.2|227.8|226.8|234|235.9|237.6|236.3|235.9498|238.7|238.5|234|237.4|233.53|231.1|230.7|230.6||227|226.6|239.1|241.8|237.7|240.5|242|236.7|240.1598|249.5|249.6|251|250.9|249.5||248.6|247.5|250.4|256.5||252.6|254.1|253.7|252|255.95|254.7|256|256.63|260.7|260|254.7|253.2|251.4|249.1|||242.9|245.9441|255.9|258.9|257.7|255.6|248.7|249.7|254.6|254.4|262.7|267|263.1|262.3|267.3|272|271.9|279.1|276.5961|282.1|286.7|287.6|285.5|285.5|280.9|278|280.9|271.9|270.1|269.1|267.7|267.8|272|279.5|279.2|278.2|277.2|276.1|273.8|271.8|275.8|277.5|277.8|278.4|282.8|280.1|276.2|276.2|270|269|264|261.9|261.1|259.6|259.3|258.9|262.6|267.8|265.04|263.7|257.7|250.8|249.3|251.6|251.5|245.8|240|237.5||235.4|233.5|234|||231.5|230.8|228.1|225.4|226.2|225|233.7|237.5|234|234.2|238.5|237|241.5|242.6|246.5|245.3|241.6|240.8|240.1|242.8|245|245.8|247.9|244.8|242.8|238.2|237.2|236.1|242|243.7|235.5|222|222|219.6|218.2|219|217.1|222|221|214.5|214.8|218.1|211|207.6|203.2|198.6|201.434|203|211.1|208.4|211.2|202.44|202.5|205.8|203.915|205.6|214|222.8|225.1|215.9|213.9|213.2|211.4|217.95|232.8|237.8|231.8|233.7|232.3||246.1|244.7|242.2|246.5|242.31
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP|494.5362||487.9189|480.8604|479.5369|476.89|478.6546|489.6835|503.8005|500.2713|502.9182|504.6828|511.7413|516.1529|509.0944|506.0063|507.7709|506.0063|502.477|495.4185|513.6824|524.976|531.1522|541.2988|526.2995|523.2114|516.594|520.5645|524.976|525.4172|520.5645|530.711|538.2107|536.0049|523.6525|513.9471|509.5355|496.3009|498.5066|499.8301|505.5651|506.4475|501.5947|500.2713|498.5066|483.0662|463.2141|470.7138|474.6842|485.7131|487.4777|487.4777|491.8893|485.2719|487.9189|490.1247|503.3594|516.1529|542.6223|542.1811|547.9161|549.2396|546.5927|545.7104|545.7104|540.6371||532.0363|544.3869|539.9753|535.1226|551.0042|551.4454|550.5631|547.0338|542.6223|536.4461|536.4461|530.711|528.0641|522.3291||521.4468|524.0937|529.3876|533.358||529.3858|510.4179|502.477|501.5947|504.2417|489.504|489.2424|476.0077|474.243|471.5961|477.7723|487.0366|491.4481|491.007|||475.5665|478.2134|480.8604|468.508|469.3903|476.89|457.4791|465.8611|476.0077|466.3022|475.5665|482.1839|466.7434|443.6841|455.2708|466.8863|475.5665|477.7723|486.5954|501.4183|512.6236|513.9471|506.8886|511.7413|523.6525|527.4034|536.0049|520.5645|522.3291|521.0056|520.5645|522.3291|536.4461|541.2988|534.2403|539.093|532.9168|528.5053|537.3284|523.2114|554.0923|546.5927|541.74|536.8872|543.5046|525.4172|528.5053|550.5631|551.0042|556.2981|551.4454|560.2685|552.7689|562.0331|571.2974|562.0331|564.6801|561.1508|561.1508|575.2678|566.0036|564.6801|563.3566|552.3277|575.709|573.5032|571.2974|560.2685||559.3862|567.327|567.327|||562.4743|554.9746|538.181|519.241|518.3587|524.0937|528.5053|532.9168|535.1226|521.8879|524.5349|534.2403|523.2114|510.859|523.2114|520.1233|519.6821|516.1529|518.7998|518.3587|521.4468|521.8879|524.5349|521.8879|510.4179|506.0063|481.7427|486.5954|492.7725|493.6539|503.8005|492.3304|495.4185|492.7716|497.1832|476.4488|455.7145|448.656|438.1565|425.0982|414.6869|417.3339|414.6869|406.5697|406.9226|400.7464|415.7457|419.0985|431.2744|430.745|429.6863|410.8048|426.8629|419.4514|419.9808|429.5098|437.4506|442.0386|421.5593|421.7454|429.1569|436.3918|430.5686|440.6269|450.4206|461.8907|465.8611|463.6553|464.9788||474.6842|470.7138|471.5961|467.1845|452.1852
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE|586.4||583.6|587|582.2|570|569.6|582|593.8|599.8|606.6|620.2|624.6|636.8|632.6|632.4|630.6|623.2|626.6|629.8|637.4|637.2|639|651|647|646.6|651.8|651.4|660.6|625.4424|603.4|605.6|605.4|602.4|582.8|570.4|551.2|565.4|569.8|587.8|583|575.2|571.8|562.6|565.4|560.8|555.2|559.4|554.2|565.6|573.8|577.5989|580.6|578.464|592|595.6|605.6|612|619.4|621|618.6|623.8|610.6|597.4|597.8|600.2||599|611.6|612.4|630|625|620.8|618.4|615|623|613.8|613|619.7297|629.6|640.4||656|642|653|655.4||653.6|646.392|642.4|637.8|640.2|632.4302|636.6|630.4|645.2|646.5997|639.4875|633.901|639|634.6|||607.6|614|626.6|622.4|616|601.6|577.4|571.8603|571.977|571.8|579|590.4|610|587.4|597.8|605.4|612.4|617.85|607.4|621.2|636.4|652.8|667.6|659.6|654.6|670.8|674.6|681.8|677.2|672.8|672.9693|675.6|684.6|692.4|690.2|691.6|697|700.96|702.2|698.8|711|712.6|709|710.2|731.2|714.4|709|702.212|701.099|699.8|696.6|696.2|693.2|692|691.4|690.2|706.2|697.2|696|689.6|676|663.2|661.4|657.4|651.6|652.8|642.802|622.89||621.4|616.4|617.8|||611.2|614|611.2|595.2|608|604.4|633.2|622.8|613.4|607.8|614.8|609|621.8|616.6|620|611.2|610.8|598|614.4|620.4|621|626.6|625|624.4|619.6|607.8|604|603.8|608.8|617.6|624.6|585.2|578.6|582.6|574.6|565|564.299|573.4|575.8|570|566|564.4|561.6|534.201|525|515.6|508.2|511.6|531.4|507.2|500.4|481.406|479.2|494.9|501|504.4|508.4|503.8|526.8|512.8|499.1|496|459.3|481.6|511.8|530.2|569.6|581.152|585.6||587.2|617.4|615.2|624.8|633
04030|14058|/equities/law-debenture-corp|FTSE350|791.04||784.25|786|782.4908|777.9|775|777.9788|788|787|789|790|800|806|799.937|796|789|793|786|790.56|806.938|809.32|809|805|806|804.2523|801.9817|805|805|791.6|774|772.61|779.25|781|764.92|756.2001|755|738.808|741|766.823|769|767.821|756|756|754|745|742|751|762|776.26|782|786|795|792.25|796|797.0125|798.434|795|799|799|790|804|793.615|782.802|788|799||803|796|800.6|814|814|813|810|807.9|810.935|812|811|808|816|816||809.942|806|817|813.66||814.394|810|811|811|814|818|821|818|820|820|816.6|813|806|802.6|||787|781.9|790|798.0001|800|794.3|782|780.4209|781.49|773.0001|792.841|793|788|764|780|781.6211|783|803|799|817|834|845.492|850|850|849|850|846.8|836.5905|827.8929|827|825|820.191|832|838|836.2|839|832.639|834|831|832|837.66|840|834.2|828.7376|830|826.24|817|810|814|814.2501|812|807|809|803.5|801|795.341|805.7228|805|805.4174|808|802|796|793.26|795|792.34|777.699|777.4636|771.08||770.09|766.8357|769|||760.88|760|769.944|755.42|757.625|753.55|765.9525|773|768|766.66|766|767|769|777|775.041|775|778|766.78|771|772|771.276|770|773|766|765|763.42|760|764.5|772|760|769.099|751.208|752|745.8368|747.67|745.666|731.3376|740|749.2|735|734|737.69|723|705|696|686.25|684.75|686.49|695|677|674|655|656|665|677.0436|680|686|692|686|658.2872|658|654|649|681|685.966|697|714|713|715.5||716|716.722|716|732|743
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE|215.5||212.636|214.3|219.4|216.8|217|216.9009|219.8|221.1|222.9|230|229.5509|229.5|228.2|226.85|227.4|225.3|223.4|224.033|229.7|231.9|232.9|235.3|233|232.8|230.3|230.7|234.268|230.8407|222.2|222.896|223.8|225.1|226.5|222.852|219.1|217.9|218.5006|222.3|228.2|228.1005|225|224|226.1|224.8|221|220.3|222.765|225.189|227.4|228.4|229.7702|230.1|234.85|234.5|239.9|237.7|236.6|238.5|234|234.382|229.7|226.7918|228|227.9052||224.6|225.1|227.4|235.7|233.7279|232.94|231.9|228|229.7|230.8|229.4|225.1781|225.1|225||225.2|222.3|228.5|227.8||230.6|235|249.6|250.7|251.8|251.4|252.8314|251.2|249.9203|248|247|247|246.9|243.1|||236.7782|234.8|236.9|238|237.9|237.8|229.8|227.45|228.1|221.8|228.9|235|233.9|215.6|225.352|229.2|228.9503|238.1|239.7|250.5|259.95|258|263.5|261.21|256.1|254.465|253.5|254.2|255.4|252.6|251.8|250.3|255.3998|258.6499|255.8|258.2|254.1|254|252.8|250.5|253.7|253.3|253.4|255|257.6|255.8|253.55|252|252.2|257.9|258.6|257.75|256.5|255.3|253.6|253.1|256.1|256.3|256.4|258.4|253.451|248.4|256.6|259|255.7|255.2|253.6|251||249.5|248.5149|251.1|||249.2|248.4|246.9|243.4|246.7|244.1|252.9|257.4|252.2|251.2|251|251.95|252.898|253.504|253.6|252.2|252.7|251.6|251.2222|256.4|258.1|259.7|257.8|258|258.073|258.3|246.8|244.5|243.3|246.3|245.8|234.5|234.7|236|235.5996|231.5|227.8|233.3|234.1|230.0244|226.6|231|231.8|228.345|229.4|224.9|224.5|221.6632|227.4|217.5252|217.5252|201.4|202.3964|212.3|219.9|220|223.4987|224.6|227.8|211.324|212.5|208.9|212.9|233.4|239.3798|244.4|254.6|256.3|258.3||258.1|259.9|256.3|261.1|261.151
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE|42.17||41.73|42.03|41.76|41.73|42.07|41.95|41.96|42.02|42.23|42.69|42.72|42.88|42.7|42.31|42.91|42.73|41.96|43.13|44.23|44.85|44.81|44.9|43.7|45.78|45.31|45.79|46.1|46.18|44.74|44.14|44.36|44.08|43.48|42.72|42.9|42.69|43.03|43.52|43.88|43.88|42.93|42.5|42.27|42.04|41.24|42.17|42.91|43.42|44.76|44.84|44.76|44.78|45.01|44.76|44.98|45.19|45.27|45.11|44.15|44.53|44.68|44.04|44.17|44.94||45.3|45.83|46.6|46.88|46.62|46.45|46.38|45.13|45.7|45.61|45.56|45.34|45.9|45.61||45.51|45.05|45.3|47.68||47.25|48.52|47.67|47.84|48.6|48.63|48.84|48.72|48.7|48.24|48.22|48.02|49.48|48.91|||48.31|48.02|48.03|46.79|47.41|47.24|46.34|46.09|45.84|44.9|46.85|47.7|46.65|43.66|45.8|46.74|45.57|46.53|47.18|48.91|51.3|50.76|51.21|51.17|51.24|51.02|51.96|51.32|51.7|51.5|51.08|49.44|50.73|51.02|50.29|52.45|50.92|53|53.04|53.01|53.48|53.23|52.96|52.48|52.4|52.79|52.37|52.16|51.98|52.42|51|49.95|49.67|49.3|48.87|48.41|49.16|49.32|49.38|48.76|47.79|47.34|47.74|47.85|47.83|46.85|46.98|45.77||45.41|45.44|46.06|||45.85|45.96|45.41|44.6|44.91|44.62|45.17|45.96|45.84|45.65|45.81|45.9|46.07|45.56|46.27|45.83|46.12|46.66|45.45|45.73|45.8|45.44|45.31|45.38|45.3|44.53|42.84|42.99|43.28|42.94|43|42.32|42.24|41.77|42.02|41.99|40.96|41.55|41.91|41.6|41.12|40.87|42.13|41.92|41.86|40.93|40.01|40.45|42.56|41.57|42.39|38.51|38.75|41.31|41.94|42.31|42.16|42.34|42.06|40.43|40.91|40.44|41.12|43.13|43.77|46.08|47.6|47.41|48.04||47.09|46.38|45.8|46.36|46.02
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH|8172||8166|8162|8012|8004|8015.2798|7988|8074|8138|8186|8236|8246|8270|8200|8204|8100|8040|7784|8176|8278|8450|8454.4004|8430|8372|8270|8300|8300|8354|8336|8266|8236|8070|7970|7976|7984|8054|7968|8046|8164|8224|8248|8332|8266|8368|8316|8366|8342|8390|8536.5|8604|8646|8719.1299|8629|8606|8678|8648|8620.5996|8636|8698|8628|8466|8446|8450|8428|8452||8320|8214|8236|8434|8400|8326|8260.6797|8038|8436|8426|8506|8470|8380|8316||8316|8282|8268|8290||8110|7952|7950|7980|8026|7934|7810|7848|7802|7838|7954|7962|7898|7832|||7860|7846|7748|7706|7826|7772|7786|7762|7736.02|7716|7684|7670|7510|7378|7374|7272|7192|7142|7250|7302|7380|7250|7430|7422|7456.5|7232|7410|7380|7484|7478|7480|7470|7500|7572|7590|7652|7634|7646|7568|7594|7608|7570|7506|7590|7468|7396|7370|7340.6201|7296|7234|7234|7140|7256|7310|7450|7466|7460|7414|7446.6299|7396|7342|7242|7200|7168|7094|7120|7134|7136||7136|7062|7114|||7106|7146|7064|7052|7134|7258|7436|7488|7438|7536|7306|7366|7828|7850|7980|8266|8252|8044|8030|8044|8052|8054|8140|8128|8044|8030|7958|7942|7960|8022|8098|7806|7766|7652|7658|7544|7488|7643.6201|7580|7550|7496|7466|7403|7338|7318|7180|7242|7412|7318|7166|7236|7188|7312|7430|7498|7546|7650|7686|7378|7460|7560|7524|7454|7548|7480|7300|7416|7518|7460||7720|7766|7892|7942|7954
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP|177.6||177.5|178.3|174.4|170.876|170|173.7|177.3|174.2|176|179.45|181|182|181.2|183.2606|180.8|180.25|178.9|177.8|178.196|180|182.6|184.5|182.1|180.812|183.1|181.9|180.6|175.2|168.4|169.9|173|170.8|166.9|162.3|162.06|162.6|164|167.5|163.8|163.98|164.4|162.7|162.19|161|158|161.8|164.8|169.3|171.0928|173.4|174.04|174.4|177.6|178.5|182.7|185.8|186|188.3|186|186|176.1|175.3239|170.38|172.6||170.8|173.2|168.5|185.2|183.6|182.7|183.8|186.5|188.74|186.1|186.5|187.6|185.3|183.5||190.6|187.7|188.4046|189.1||186.7|183.9|181|181.95|184|182|181.7|178.2|183.8|184|184|182.8|181.6|180.6|||174.038|172.5|175.5|175.6|172.9|168.6|164.47|161.1|165.1|165.3|166.9|166.6|170.4|166.8601|170.7|171.3|173|173.5|172.2|172.4|177.4|185|187.9|183.9|183.1|183.2|184.3|187.8|187.3|185.7|185.5|184.7502|188.8|188.1|185.6|190.3|190.1|192|190.1|189.7|192.9|192|193|196.6964|200.4|188|188.7763|188.3|190.3|189.5|188|185.6|186.1|186.1|187|186.6|189.4|190|190.012|186|182.4|177|176|175.8065|174.28|175.7|173.9|171.5||172.3|169.8|171.6|||168.784|167.724|167.4|167.3|169.4|169.6|179.2|179|174|172.7|173.2|175|179.3|179.6|178|176.5|176.1|175.4|179.8|179.5|179.4|182|183.3|188.1|188.5|188|185|185.9|188|190.1|195|180|179|179.8|182.5|177.3|178.4|182.2|186.9|184.65|184.801|185.1|182.8|172.8|170.6|169.2|167|167.9|173.4|168.3|165.3|159.3|159.28|161.7|167.7|171.3|171.9|171.3|177.1|171.9|162|161.9|157.7599|162.7|172.2|172.1|189.6|191.6|194.5||203|204.8|204.4|207.2|206.4
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE|186.45||184.65|185.892|183.7|183.4|183.1|182.85|186.35|187.5|188.25|193.05|195|196|195.55|195.6|196.4|193|189.95|191.8|195.7|199.108|200.5|201.3|201.3|200.9|200.4|201.7|200.3|192.75|188.3|188.65|191.55|189.45|184.7007|182.95|183.7|182|181.55|187.75|193.2|191.95|191.074|190.45|191.399|189.4|187.25|189|189.9501|192.85|194.05|195.925|197.25|199.2|200.9|200.4|197.9961|200.9|199.7|202.296|200.9358|200.864|199.3|197.25|193.2|195.8||192.6299|191.35|193.2|199.75|199.3238|197.35|196.8666|194.4585|196.2|198.45|199.15|198.5|198.15|198.5||199.85|198.45|201.2|202.2||198.21|200.7|197.6|199.35|198.5|192.85|198.7|197.45|194.85|195.05|195.3875|194.55|192.9|190.25|||187.35|189.15|190.75|193|188.45|185.9|179.5|177.2|178|174.8|181.4|182.75|180.15|168.35|173.5|179|196.847|203.8|203.3503|208.6|206.5|213.1|214.7|216.2|217.3|215.8|214.2|206|207.478|197.95|196.85|196.95|199.2|202|198.05|199.1|199.15|199.4|196.7|197.2|202.7|202.5|201.477|203.7091|205|202.185|200.8|200.8|206|207.1|206.4|205.9|206|202.6|202.6|200.845|204.8|203.4|201.8|201.9|192.1|188.7|193.05|191.8|190.4|190.8|189.15|188.4||187.55|185.65|187.5|||185.7|185.65|182.55|180.05|179.9|177.7078|181.95|183.45|182.25|181.1|180.2|181.05|184.05|185.3668|186.35|188.266|190.5939|191.35|192.1|192.4|191.9|194.05|191.55|190.8406|190.65|194.4|189.8|187.75|188.3|187.95|184.9|177.15|176.1|176.75|175.7|172.6|170.75|174.65|175.7|173|172.7|178.05|178.85|175.925|176.7|174.4|173.8|173.15|174.45|168.45|170.35|160.6|160.8|165.4|164.35|164.6|168.25|166.6|166.1|161.95|160|159.3|164.1|179|184.85|189.5|193.8|193.6|194.8||194.65|194.2|195.9|199.45|199.9
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|205.7022||203.339|205.5|203.351|200.5|201.8|202.2092|207.4|210|210.7|212.3|214.1|215.1|216.3036|215|219.2|215.5006|213.9|214.8|215.3|235.8|233.8|229.6|232.2|231.9|232.5|235.7|235.4|230.7|229.8|231.6|232.8|236.2|235.1012|225.3|220.5|218|216.4|216.8|220|218|216.7|214.5|214.1|212.4|210|210.9|214.3|216.5|218.1|221|224.3|226.7|224.4|222.6|227|223.1|225.3|224.3|218.9|220.2|220.9|218.7|218.2|219.7||216.4|216.3|217.45|222.4|218.9|211.9|208|207.9|208.4|211.9|211.7|207.4|208|209.8||210.2|207.9|210.9|210.9||220.8|220.5|212.8|214|211.599|207.2|205.9|205.2|208|208.3|206.5|206.8|209.4502|207.7|||206.6771|214.3|219.5|220.1|233.7|240.5|239.9|236.5|239.4|234.3|239.7|239.6|226.201|213.7|223.2|236.3|245.2|250.8|268.2|279.6367|282.0196|284.3|284.6469|282.6|282.8|278.9|263.6066|251.8|240.6|244.8|250.2|248.7|254.3|255.6922|252.9|255|254.5|255.5|252|253.6|257.2|257.8|257.6|258.9|257.6|250.2|248.2|247.6|247.7|247.8|241.9|239.4|236.7|239.1|235.7|234.9|232|235.8|232.7|225.4|222|221.2|218.2|218|220|220.2|216.6|214.8||213.7|215.8|216.2|||216.3|217.7|214.7|212.5|213.7|209|211.2|212.6|211.7|213.6|211.1|203.8|208|208.1|211.5992|213.5|210.6|208.15|209.9|210.5|205.6|216.3|214.4|214.5|213|209.5|209.5|211.7|212|212.3|216.4|212.2|213.6|216.7|217.151|212.4|215|218.4|218.402|213.1|212.2|212.4|211.6|212.8|205|207.6|207.9|204.568|217.5|210.6|212.5|202.9|205.8|215.5|223.6|223.8|228.2|228.5|224.5|219.2|216.9|214.7|228|234.5|230.6|228.0998|236.3|240.8|241||241.4|243.8|245.7|250.7|256.6
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|217.32||213.14|214.8|213.37|216.9|218.7|219.8|225.8|220.9|212.21|201.58|202.3|203.8|204|201.3|202.41|203.7|203.6|204.87|206|203.8|202.9|205.5|198.75|201.4|201.7|202.7|204.46|202.31|194.55|192.4|194.2|195.59|191.85|191.2|188.6|183.8|185.85|189.29|191.3|192.21|188.05|189.58|186.8|186.95|184.45|184|185.4|185.15|185.85|187.1|189.3|190.83|188.87|188|187.7|185.5|188.65|188.29|183.5|185.35|182.07|178.6|177.7|177.4||178|180.7|173.64|161.15|160.9|161.55|159.15|162|164.2|166.05|166.8|165.95|166|161.5||162.2|157.2|162.3|161.65||161.8|163.1|162.45|161.15|160|160.4|162|164.95|168.15|167.25|165.75|164.5|164.15|163.2|||161.05|161.95|162.94|165.03|162.3|159.6|154.3|155.85|153.55|150.5|153.9|153|144.85|136.1|140.15|145.05|144.75|150.25|150.45|155.45|158.25|157.34|159.5|159.85|158.55|157|157.5|154.5|153.45|152|151.15|147.95|150.12|148.16|150.7|152.77|150.3|152|152.65|152.65|157.85|158.2|156.75|157.75|161|151.08|145.7|144.1|143.95|145|143.76|144.2|146.82|147.15|148.35|147.66|149.56|146.27|146.15|144.82|138.85|141.7|139.2|137.91|133.7|133.12|126.95|124.04||122.7|120.5|121.7|||119.95|119.36|120.9|118.55|116.8|117.8|119.15|120.4|118|117.6|121.25|119.85|121.24|120.6|122.25|121.05|121.65|118.35|122.35|121.55|124.3|125|121.85|120|119.25|120.6|117.85|117.05|122.85|119.95|119.85|108|108.81|113.95|110.51|109.15|107.56|109.35|104.75|103.84|104|105.65|103.65|101.9|100.65|98.9|99.42|100.4|102.65|98.54|98.72|91.56|91.8|95.09|93|93.5|95.32|95.92|99.96|95.7|95.6|93.9|98.05|102.1|100.4|106.23|109.2|110.3|110.8||113.09|115.25|117.35|120.65|117.74
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP|260.8||260.2|262|261|260.8|260|259.4|256.4|246|252.6|251.8|253.8|260|262.2|261.6|266.4|264.1|255.6|261|265.6|247.8|271.2|278|275.6|271.8|272|270|273.6|260.4|250.6|248.2|256|256.2|242.402|235.6|232.6|233|234|235.8|240|240.864|235.08|233.2|225.6|229.8|231.6|238|247.2|260|257.4|259|262|268.2|274.6|283.2|289|291|292.2|289.72|287|291.4|294.4|291|294.3532|294||289.6|295.4|297.6|304.536|299.2|296.2|287.6721|286|286.9442|289|286.8|279.6|271|249.2||287.8501|287.6|294.4|298||293.4|296.4|298.6|300.2|303.7046|306.6|310.8|321.0004|323.8|320.6084|316.005|310.7|307.4|297.1086|||293.2|297.8|309.8|311.4|309|305|288.2|286.4|294.8|293.4|297.4|300.4|301.6|298.8|295.8|287.4|283.8|294.4|291.2|295.696|303.4|306.1006|313.8|317.6|330|325.4|329.4|332|332.2|335.6|328.6|321.6|329.4|339.3|339.2|341.6|333.2|338.6|339.4|342.468|348.2|349.2|343|346.8|354.4|343.8|335.2|330.8|332.4|331|335.3801|336.2|334.2|325.2|326.2|309|310|309.2|308.8012|317.4|310.6|306|307.4|304.4|300.4|289.8|283.8|271.2||273.2|273.6|274.6|||266.2|262.8|264.6|265.8|272.8048|270.8|283.8|279.002|266.6|270.4|274.7601|272.4|275.4|279.4|284.4|278.307|286.4|286.2|285.4|286.4|288|290.6|285|285.2|285.2|277.4|278.8|273.4|292.6|296.501|278.8|261.2|264|259.8|251.6|246.4|246.901|251|252|248.2|246.4|243.8|245.6|232.3041|229.6|227.8|238.8|241.4|234|225.92|223.4|219.1201|228.4|238.6|246.6|216.4|298.6|298.8|297|287.6|276.4|275.4|286.2|296.6|308.2|322.4|324.8|318.8|325.4||321.6|323.8|313.6|322.4|325.6
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP|31.25||32.57|32.37|31.1303|31.35|31|31|31.05|31.55|30.6|30.6619|30.05|30.1|30.4|30|29.6|29.9|29.8175|29.85|30.65|31.05|31.15|31.75|31.95|31.65|32.5|31.55|31.55|32.5|29.75|29.35|30.05|29.7|29|29.1|29.45|29.35|29.75|30.75|29.25|29.2|29.25|28.75|26.913|26.8|26.9|27.7|28.25|28.9|29.25|29.65|29.8|30.4|29.908|29.95|29.8|29.6865|29.95|30.1|30.2|29.65|29.5|29.9829|31.05|31.102||32.2|32.55|33.05|33.55|33.15|33.6775|34|34|33.9954|36.15|35.7|35.8415|36.15|33.65||34.554|34.75|34.75|33.15||32|32.25|32.85|32.85|33.45|33.48|33.5|33.1|33.5|34.1652|33.4|32.95|33.692|33.3|||33.45|33.15|33.25|35.3|35.7|35.12|33.74|33.48|34.66|34.74|35.46|35.64|36.72|35.6|36.02|36.72|36.48|37.22|36.92|38.2|38.3|38.72|40.04|39.5|37.72|38.134|38.17|37.44|37.1|37|37.72|36.38|36.6623|37.4628|39.28|39.29|39.52|39.84|40.3367|40.74|41.44|43.02|42.705|43.05|42.48|42.76|42.8|41.34|41.4|42.6704|42.32|41.7533|40.58|40.22|38.68|40.32|39.08|40|42.1|41.5285|41.4736|40.9352|40.2911|40.16|39.5383|38|38.12|38.46||38.5744|36.8|36.38|||36.12|37.4|37.3652|36.52|36.42|36.48|37.54|37.2729|37.835|37.24|38.7|38.74|38.68|38.2|38|38.38|38.2176|37.5|40|38.4|38.88|37|36.5|36.38|36.7|36.54|36.46|35.4494|37.938|37.5959|36.7|35.32|35.44|36.02|34.52|34.98|34.9324|35.8676|35.18|34.72|34.72|35.65|34|34.02|33.68|33.38|33.7|34.2208|33.8|33.8864|34.7|34.072|34.9296|35.9|34.72|34.04|34|34.7792|35.3192|33.6626|34.56|34.2565|35.06|36.7675|38.02|38.16|38.14|39.2|39.88||40.2|41.7724|41.52|43.42|41.94
04040|960684|/equities/mccarthy---stone-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501|499.2|500|499.8|499.4|499.6|499.4|499.4|492.2|491.2|492|493.2|495.532|497.2||498|498.2|498.4|497.4||497.4|497.6|497.6|498.6|498.6|498.8|498.6|498|497.6|497.6|498.4|498.4|498|497.6|||497.4|497.2|497.2|497.4|497|497.4|496.8|497.2|496.8|499.2|498|498|497.4995|497.4|497|497|494.8|496.2|495.6|496.8|496.2|495.4|496.2|496.6|496|497|496.8|487.3674|497.2|497.4|497.4|497.2|497.2|497.1513|497.2|497.2|497|497|497|497|497.2|496.8|496.4|496.6|496.8|496.2|496|495.8|496|497.4|497.2|497.2|497.8|497.4|497.4|493.2|497.4|488.264|497.2|497.4|497.2|497.2|497.2|497|496.2|495.924|496.4|496.2||496.2|496.4|496.2|||496|496|496.4|496.2|495.4|495.8|495.4|495.2|495.2|495|493.8|495|495|495|494.4|493.6|493.6|493.2|494.6|494.4|493.8|494.8|494.8|495.2|494.4|494.4|493.4|493.8|493.8|492|491.8|494|494.2|494.2|493.842|493.397|495|492.4|493.8|493.2|490.8368|494|493.8|493.4|493.2|493.2|493|493|493.4|483.6|492.8|488.9445|493|492.912|493.4|493.2|493|492.4|492.4|491.9047|491.6|492.2|492|491.4|488.8|491.6|493|492.8|491.2||491|494|494.4|491.2|494.6
04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||798|798.8
04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH|509.8||502.2|499|492|488.7|487.575|489.7|499.9|516|516|519.87|523.2|525|524.2|522.6|524.2|516.8|509.0886|513.8|522.2|522.6|518.4|513.4|510.6|506|525|525.67|521.5|514.8|495.766|491.2|487.4|485.1|482.5|479.3|485.1|477.1|478.2|483.9|490.4|495.2|502.324|499.4|490.6|483.1542|483.5995|489.5|494.6|501.8|502.4|504.6|507.6|502.8|520.2|525.6|524.2|515.6|515.2|506.4|486.7|489.6918|483.4|467.8|467.93|470.88||469.6|472.9|471.2|473.2|475.956|484.1|480.7462|462.8|462.8|458.9|451.5|445.6|436.096|412.3||411.6|413.6|410.4|404.5||405|399|398.4|396.8|390.3|400.2|350.65|336.2827|340.1649|337.3319|349.0835|351.3918|344.257|340.5846|||327.0494|341.4555|347.7195|345.2013|348.1392|346.5076|339.0107|334.2891|328.5183|328.6759|321.1736|320.7539|314.0387|296.4901|306.5052|309.1073|310.2615|323.2721|320.3342|335.5061|340.8994|336.8073|333.6596|321.7192|323.377|321.9081|312.4649|314.4584|310.1565|306.694|298.8247|296.9361|301.7626|301.4478|297.3558|299.4542|295.3622|293.9982|295.0054|292.1095|298.8247|299.4542|303.0217|309.1493|313.1993|301.8675|297.6705|297.6705|298.0902|299.0345|298.8247|295.784|301.238|300.5035|295.8868|305.1202|311.8353|312.7796|315.3944|314.5634|312.3201|307.2186|304.9103|298.405|296.7262|288.7519|279.3927|282.0475||278.7841|275.9512|275.7413|||272.2788|271.964|269.236|262.9405|261.0519|258.7436|263.675|268.3966|265.7735|262.9405|262.8356|261.9962|259.8977|263.4652|264.4095|267.1375|273.8527|276.0561|273.3281|272.6985|279.6235|277.2103|272.5936|269.1311|266.7178|271.5443|269.8656|267.5572|266.2026|261.2618|262.2061|249.9299|252.7629|255.386|251.2939|243.1098|238.8058|244.4739|247.5167|241.7458|239.044|233.142|227.1613|220.0265|216.8787|211.5276|214.2556|215.9344|218.0283|209.8068|209.8173|199.0626|198.9786|204.9383|209.0094|208.2539|213.8359|214.9901|215.4098|205.3979|209.4291|202.7139|208.6317|209.8488|210.7931|207.5405|216.0393|215.6196|220.3412||228.1056|232.5125|240.3818|253.7072|261.1568
04044|14060|/equities/mercantile-investment-trust|FTSE350|191.25||189.8|192.4|191.4|189.3158|189.6|190.6|195.2|197.8|196.792|198.4016|197.37|199.2|197.8|195.6|197.5228|197.2|196.2|196.8|199.8236|199.4|201|200.02|199.838|199.2|199.502|199.6|201.5|197.6|192.86|192.6|192.6|193.6|187|186.142|184.304|183.1333|184.8|191.2|193.6|193.594|191.2|191.293|190.632|188.8|186.8937|191|193.6|198|200.9649|201.5|204.5|204.5|205.5|205.7469|206.4469|203.5|205.61|206.78|205.5|206|202|199.6|196.8|198.2||197.7|198.1358|198.192|203.77|203.5|203.5|202.5|201.3153|202.5|203|202|199.8|200|200.62||199.2|199.8|201.5|200.5||198.8|198|195.9587|196.2|196.853|195.7543|195.6|195.2|196.6|197|194.4|193.406|192.932|191.82|||189.6|192.4|196.8|197.2|198|195.92|191.4|190.2|191|188.6|191|191.2|191.2|185.6018|189.8001|191.5285|191.5513|195.4|196|199.2|204.5|208|210.5|212.5|213.5|213.529|212.112|211.7476|210.5|209.9161|209|207.8226|211|214.22|213.5|214.7|214|214|214|212.2454|217.8105|218.256|215.5|218.166|219.562|212.375|209|207|208.5|208.76|207.83|204.5|206.15|205|204.2254|203.5|207.5|206.5|208.25|206.39|202.08|199.2|199.24|199.2|199.6|198.32|197.1868|193.15||192|192.356|193.4|||193.0291|191.8|193.25|190.884|191|190.6|194.27|197.116|194.5|193.4|194.6|194.4|197|200.5|202|201.9065|200|198|198.6|203|204|208.238|205.885|206.5|201.4|198|196|196|201.1748|200.5|202.5|189.4|189|187.2|183.72|182.864|180.2|182.2|181.9|178.8901|180.2|181.2|178.8|174.432|172.6659|169.8|171.788|172|174|168.307|168|163.0001|163.8|167.72|170.2|171.346|174.5795|176.5958|172|162.2|159|158.328|160|167.6|168.8|172|176.4|177.996|177.6||179.8|181.2|181|187.8|189.22
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532|531.4|531.4|531|530.6|530.2|530.2686|530|530.2|530|529.8|529.8|529.8|529.4|529.4|529.4|529.2|529.2|528.962|529.2|528.6||528.962|529.2777|528.6|||528.4|524.4|521.4|522|522|521.6|521.6|521.2|521|518.8|521|521|519.4|520.2|520|520|519.429|521.4|520.6|518.6664|518.2|517.4|511|513.2|523.4|523.4|523.6|522.8|522|520.6|521|521.2|520.6|522.6|521|520.6|520.4|519.2|519|519.2|519.2|519.4|518.4|518.2|518|516.8|516.4|517|517.8|517.2|517.2|518|518|518|518|520|520|520|520|519|519.8|519.4|520|520|519.5|519.6|519.8|519.8|519.4||518.8|519.4|519|519|519.2
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP|214.4||216.4|221.4|219.4|218.2|217.8|219.6|226.946|226.2|229.6|227|229|234|230.377|228.2|230.2|224.2|223.2|223|225.8|223.4|226|218|205.8|208.4|217|216.8|216.6|212.6|205.48|204.6|201.2|205.2034|200.4|200.6|196.1|194.8|199.1|203|204.6|202.6|203.21|204|200.6|200.4|199.5|202.8|208.6008|212.8|206.2|207.404|205.933|204.4|215|214.8|211|210.6|210.2|210.8|211.2|204.2|205.216|202.8|203.8|201.8||203.6032|202.4|203|205.6|204.4|204.4|204.6242|186.6396|191.4|194.9|188.4|185.2|177|177||174.7|171.5|174.2|172.6||168.26|167.44|162.5|162.1|165.2|164.2|165.4|165.902|163|162.2|160.1|160|160.1073|156.1|||155|155.7|161.5|161.1|161.754|160.5|159.9188|159.1|158.2|153.6018|154.9|156.6|153|147|151.3|151|149.6|153.1|151.9|158.7|162.1007|161.5|159.5|153.5|156.6|158.6|160.486|157.3|152.84|153.3|152.3|154.1|159|158.0766|157.4|158|153.65|157.6|160.1|159.876|161|154.3299|164.3|166.0105|169.7|161.1|160.9|163.5|155.514|154.8|161.3|161.3|165.206|168.3|165.8|162.2698|165.8|165.8|169.4|169.5|163.4|158.7|155.7|148.2|146.8|148.6|140.6|136||138|134.2|135|||133.7|134.8|131|131.8484|128.9|128.1|128.5|129.1|119.8|124.8339|134.1|135.8|145.1|140.6|141.1|140.6|137.1|138.5|136.6|138.8|139.5|138.7|135.6|133.2|132.8|133|132.1|135|140|142.8|143.1|132.8|131.8|136.3|134.4|128.809|124.3|124.9|116.58|112.9|110.3|110.2|103.6|101.4717|103.7|104.1|106.2|107.1|113.5|108|106.9|100.1|99.7|105.5|106.7|109|107.3|112|114.5|109.9|113.4006|114.6|129.2|139.8|142|150.6739|156.2|157.3|157.8||163.9636|165.9|163.3|169|166.6
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE|1282.248||1256.7629|1252.765|1272.7531|1258.762|1255.264|1252.265|1268.756|1271.254|1268.256|1286.246|1284.2469|1287.245|1289.744|1286.246|1295.74|1226.281|1232.212|1314.229|1347.918|1355.205|1348.209|1345.7111|1323.724|1301.736|1293.241|1295.24|1315.229|1308.233|1274.752|1273.7531|1263.259|1256.7629|1220.2841|1214.288|1208.791|1189.302|1200.796|1216.786|1216.786|1202.225|1196.578|1186.304|1184.3051|1176.3101|1172.8979|1173.312|1178.309|1194.299|1234.007|1247.7679|1257.2629|1239.7729|1246.269|1244.27|1240.772|1240.772|1255.7629|1250.766|1251.766|1246.269|1259.261|1241.772|1240.772|1275.752||1271.084|1268.256|1284.2469|1293.741|1281.748|1279.749|1272.7531|1263.759|1288.244|1282.748|1274.2531|1282.248|1271.254|1277.751||1263.259|1239.7729|1260.261|1260.261||1244.27|1239.7729|1236.275|1257.2629|1269.755|1265.2581|1257.2629|1287.745|1292.7419|1296.24|1289.244|1288.244|1292.2419|1293.741|||1267.257|1259.261|1287.745|1277.251|1271.254|1261.26|1291.243|1297.739|1284.2469|1267.257|1284.746|1292.7419|1305.734|1243.77|1264.2581|1280.249|1282.248|1300.7371|1300.2371|1325.223|1357.204|1368.967|1375.193|1387.186|1413.171|1406.175|1397.1801|1379.191|1406.175|1397.6801|1364.3|1442.6541|1459.644|1473.636|1470.637|1475.634|1472.636|1475.634|1460.144|1453.647|1501.12|1516.61|1550.5909|1572.578|1569.08|1551.09|1529.103|1499.62|1519.609|1524.106|1508.115|1494.124|1488.397|1478.6331|1473.136|1468.731|1491.125|1484.626|1485.129|1477.134|1469.988|1454.647|1458.145|1479.132|1469.6379|1437.157|1421.666|1410.673||1408.174|1410.673|1413.671|||1412.671|1411.672|1389.1851|1385.687|1385.188|1408.174|1428.662|1455.646|1456.146|1444.6429|1470.1379|1455.646|1454.647|1455.146|1538.598|1531.6021|1528.603|1539.597|1540.5959|1550.0909|1549.5909|1557.5861|1554.088|1546.593|1540.5959|1552.589|1525.105|1551.59|1549.5909|1570.079|1561.584|1527.604|1524.606|1517.61|1498.3|1462.142|1424.165|1439.656|1466.14|1461.6429|1470.637|1490.626|1491.125|1464.141|1446.152|1431.66|1430.161|1434.1591|1423.165|1381.6899|1371.6949|1336.2159|1365.199|1374.694|1344.212|1339.214|1366.199|1358.703|1399.179|1366.698|1347.71|1335.6379|1354.2061|1379.191|1357.704|1356.704|1396.681|1399.864|1410.173||1435.158|1456.646|1440.155|1492.125|1469.1379
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP|244||235.6|234.2|231.6|231.563|233.392|237|238|241.2|245|242.4|247.6|249.8|249.9359|250.4|247.8|251.8|254.4|264.2|269.2|270.4|266.8|266|258.2|255.6|272|274.8|275|274.76|271.6|272.2|269.8|271.6|263.4|263.2|263.6|255.2|262|268|269.2|269.4|267.6|266|265|262|260.6|265.4|258.6|267.8|267.4|265.4|261.2|261|258.4|257.2|254.8|249.2|254.8|260.1|259.4|251.4|251|246.2|248.6|249||248.8|246.2|250|255.4|258.6|258.6|260|259.8|262.8|265.2|265.8|265.6|267.2|266.4||265.4|264.6|276.4|267||268|259.4|252.6|252|253.2|249.4|247.6|248.2|247|244.8|247.6|245.6|245|247.6|||240|246|242.4|242.2|249|246.2|244.8|240.8|244.4|245|240|231.4|227|224.2|229.4|232.8|227.5|230|230.6|234.4|239.6|238.3995|234.2|233.2|235.4|233.8|229.1976|223.6|224.4|227.2|225.8|224.6|222.6|230.8|230.2|212.8|229.4|232|232.8|230.4|233.8|234.8|234.8|238|235.4|237.8|233.8|231.4|227.4|222.6|217.6|207.8|207.6|210.4|213|213|210.697|211.2|209.8|201.6|197|196.2|194.8|196.75|196.2|195.5|194.602|187.7||192.1|190|187.9|||188.3008|189.1|185.6|182.7|185.5|185|190.1|183.3161|187.6|188.5|189|188.7994|188.9|190.9|194.7|193.7|188|188.3|189.9|196.1|198.2|199.3|196.9|198.3|198.3|194.6|192.1|191.1|193|189.9|191.2|184|181.3|176.6|177.3|179.4|175|177.7|181.7|178.8|176.1|179.8|176.6|170.7|171.3|170.9|172.6|174.9|206|189.8|189.7|180.648|179.7|182.2|181.8|179.4|179.4|181.5|184|183.3|176.3|177.5|177.9|181|182.3|182.9|188.2|182.9|183.3||183.3|184.9|187|190.4|189.1
04049|6859|/equities/monks-investment-trust|FTSE350|954||938|943|941.6|926.943|926|927|944|956|963.5063|973|976|978|981|980|984|988.0564|981.8|988.168|996.625|995.04|997|988|986|990|991.0001|999|1001.3456|984.28|978|973|981|977.2901|963.9|950|950|954|953.2204|980|986|988|974|982.7001|968|962.037|962|971|968|982|989.6|994|1004|1000.6325|1003.28|999.86|998|994|996|1002.321|999.0907|988|976.248|966|969|985||973.47|974|972.843|995|995.0655|996|982.32|972|968|973|974.3|962.667|958.892|966||955|960|960.59|962||960|947|947.36|952.5142|950|956.25|957.2675|960|966|967|963|954|953.6819|950.678|||942|939.14|949.936|954|943|941|930.5|926|929.9|927.15|940.5|929.5|926|907.566|932.406|931|925.5|933|925|952|983|990|997|1002|991.09|980|983|977.2|987.5|980.2896|991|988.9389|999.4235|1023|1024.8134|1037|1019.63|1020|1023|1011|1035|1036|1030.78|1039.501|1047.049|1024|1015.648|1001|1008|1003|1004|996|1001.12|982.401|981.5|975.5|991|992|994|991|989.4118|968|965|955|955.5|956.99|948.545|941.9||934.898|934|937|||944.5|943.5|947|942|953.5|952|960.652|983.5|977|973.1779|981|976|971.5|977.5|996.994|987|997.5|980.5|983.5|973.5|981|985.0001|980.625|978|978.5|984.006|985.205|995|1014.29|1007|1005.459|965|965|960|963.5|961|962|976.5|964.61|953|950.657|964.225|954.57|944.44|934.54|940.5|946.5|955.5|951.45|938.906|943|906|942|939|963|977.4482|968.5|971.71|957.256|936.14|939.0509|948.5|968|988|992|983.5|992.5|1015|1018||1015.8525|1023.5|1016.0001|1036|1046.2863
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP|258.5||254|253|252|249.5|249|252.5|248.5|250|253.5|253.5|253|253.5|253|253.5|250|253|268|269|271.5|269.6395|270.5|275|270|270|273|272.5|274|273.31|273|273.1657|277|276|270|269.5|268|266|267|268|274|274.5|265|269|265|263.5|253|256.5|261.5|264.715|273.29|271|275|276|276.0188|274.458|274.5|272.8505|280|287.25|288|290.5|287.25|286.5|287.5|284.545||280.605|277|282|287|286.5|286.5|291.5|289|284.555|280|280|279.5|286.5|288.5||296|300|305|305||293.0915|290.5|290.905|290.5|286.0606|286.5|286|286|286|284.5|282|282|279|274|||263.5|267.5|275|278.5|283|283|280.5|283|286.93|283|285|285|282.68|274.493|277.8305|282|281.161|283.5|286.5|294.942|294.5|297.409|299|295|302|295|301.5|306.5|310|311|307|306.5|306.565|302|300|301.5|299|302|300|302|305.5|302.4584|290|312.5|313|306|313|305.605|310.5|312.875|314|315.5|308|313.985|310|312.5|317.5|321.5|319.5|320|314.15|309|306.838|313.5|316|316.5|312.5|311.5||311.43|311|312.175|||308.5|304.5|298|300.5|300.5|298|303.5|301.5|298|298|297|298.5|297.9277|301.5|302.5|303.5|302.4996|301.65|304.5|303|305|306.5|303.5|304|297|302|307|305.5|309|305.5|300|288.7|284.5|283.71|272|262.5|239.3908|246|246|244.5|244.5|249|249.0199|243|247|245.5|249|251.3|254.5|240.5|240|236|234.5|233.5|237|242.5|244.5|239|232.98|223|214.5|211|211.5|226|227.5|233|239.5|242|240.5||241.5|239|240.5|248|246.5
04051|6573|/equities/william-morrison|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04052|6934|/equities/murray-international-trust|FTSE350|239||238.5|240|237.2|236|236.2283|236.9505|237.5|238|239|241.5|241|243.4284|242.5|240.5|242.186|243|243|245|249|250.5|250.5|250|248.7033|248.5|245.852|245.0001|246.5|245.5|240.421|240|243|243.57|239.525|239.2565|239.5|238|238|250|251|251.75|250.501|250.7296|250|250|249|253.5|256|258.33|260.286|260|261.5|260.853|263|264.5|264.5|261|263|264|265|265.2|261.2|261.2|260|261.6||261.5888|260.2|261.8|265|266.4|266|265.4|266.2|265.6|265.2|264.8|264.6|264.6|264||264.08|263.4|263.4|263.5||264.2|265|264|267.5|260|268.4|269.6|268|271.6|271.6|270.4|267.2|267.6|267.2|||263.6|266.8|268.4|267.116|265.6|264|262.4|261.6|262.4|260.4|257.6|258.8|260.8|251.2|259.0006|258.4|257.6|260.4|258|262|266.4|268.4|269.2|269.2|270.4|266.4|263.6|263.6|262|262|263.5836|261.2|263.2|264.4|266.4|267.98|266|264.8|263.9|262.8|266.4|267.2|267.2|267.6|267.6|265.6|262.8|262.2416|261.6|258.8|262.8|261.2|260.61|257.52|256.4|255.6|256.8|257.2|256.8|257.2|257.952|258|263.2|270.8|271.5788|266.4|267.6|266.4||266|264.2|265.804|||262|264.4|260|257|258.212|257.2|259.8704|262|260.44|257.6|260.8|260.8|261.2|263.2|266.3832|266.7512|266.4|266.4|264.4|263.2|265.2|265.6|265.6|263.6|259.2|260.8|260.8|260.4|263.6|262.664|264|254.8|252.9742|251.056|248.3764|250|244.4|245.2|244.8037|239.2|237.2|239.6|234.8|234.4|231.6|232.48|231.6|232.2|234.4|230.64|230.0852|225.6|228.4|231.56|234.832|238.92|241.2|241.84|235.6|229.2|229.6|230.7928|234|241.2|243.2|242.4|242.8|245.2|244.8||244.8|246.8|247.2|249.2|249.4423
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP|76.05||75.4|77.4|76.35|76.75|75.3|76.15|79.05|80.6149|80.25|81.5|83.45|84|84.2|82.45|84.5|85.6378|85.7|89.05|92.05|90.5|90.85|94|100.1|101.9|101.4|100.98|102.5|98.75|95.95|96|99.2|100|97.05|94.0289|92.8031|91.1639|93.9507|98.8448|99.65|97.45|96.8|99.4497|96|96.5|95.5056|96.8|100.1|104.3|108.3|110.2|113.5|112.25|114.9|116.4|115.1|115.8|111.9|110|109.5|109.3|106.1|104.4|103.7|105.7||108.3|110.1|113.7703|118|117.2|117.7|117|116.2|117.4|117.1802|116.4|116|117|116.7||119.4|118.9502|118.8|120||117.6|119.3|119.8|120.708|117|115.7|117|117.28|115.3|116.1|116.3|115.7|121.6|122.4|||118.7|118.5|121.3|121.1|119.9|120.9|120|117.8|118.6|114.2|115.2|116.4|117.1|111.1|118.2|119.4|127.3|126.3|126.9|129.7631|131.9|136.5|139.3|135.3565|134.1368|126.858|123.2|124|120.5|119.8|119|120.1|122.4|126|125.1|126.7|128.6|130.2|126.7|124|127.6476|125|134.3|135.9|137.7|131.9|131.734|132.6|132.9|131.8|131.2|131.9|138|138.7|130.2|131.9|137.55|138.9|139|138.5|139|136.5|136|137.2|137.2|136.6|130.5|130||129.2|124.7|126.4|||125.6|126.6|127.7364|130.9|136|133.3|140.4|151|151.8|151.3|152.8|156.3|158.7|160.4|164.8|169.1|172|171.1|169.3|171.1|170.77|172.6|168|168.4|166.8|167.628|167.7|171|176.2082|174.7|174.1|166.5|168|168.7|169.7|166.1|168.7|172.1|169.2|167.6|165.2|162.8|161.2|156.5|162.3|165.1|163.5|161|165.6|161.2|162.4589|159.7|160.3|165|168|171.5|170.4|166.5|170|165|158|156.5|167.6|178.2|181.6|187.7|193.9|188.6|187.2||183.7|185.4|186.1|187.8|182.9
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE|901.2832||889.5185|887.6803|868.9304|863.5995|866.173|865.0701|867.8274|876.2833|877.2024|893.7465|899.8126|899.6288|888.5994|883.2686|885.0608|886.3935|892.092|912.1287|930.6029|945.6957|947.6065|958.1763|951.283|957.7168|962.7719|961.0855|957.7168|930.1434|931.1822|935.1985|931.522|926.9265|906.0626|901.0115|907.9008|913.967|930.1434|944.3896|959.7617|956.7977|948.9852|943.9301|957.3032|953.9342|950.3639|949.4448|948.5256|947.147|959.555|960.4741|949.1782|944.8492|945.0974|950.6029|961.1544|964.1506|962.7719|965.9888|969.6653|970.5844|957.2572|964.2618|1005.0512|999.5365||992.5198|987.1284|1000.4556|1002.1803|1011.0254|1008.7276|1009.1872|1048.2495|1065.7126|1063.204|1062.0385|1057.776|1053.7642|1047.8958||1056.9811|1045.9517|1046.4113|1036.5308||1047.3304|1044.5731|1045.4922|1040.8966|1043.6539|1038.1393|1028.4886|1020.6761|1019.2974|1026.1908|1027.3094|1047.6843|1049.2858|1046.4113|||1036.301|1015.2303|994.9409|994.4813|990.3453|988.2502|979.5641|977.9373|971.4742|958.6359|958.6359|946.6874|955.771|952.2021|950.3639|952.2021|960.4741|972.8822|951.9544|960.0146|950.3639|940.7132|945.3087|941.1727|938.875|930.0648|932.4412|949.2154|971.5025|970.1248|974.2608|972.905|982.2764|975.984|961.3932|955.419|962.3124|968.2866|952.3064|942.0919|937.4963|942.3216|949.9043|945.5569|940.7132|927.0919|933.3603|938.875|938.3694|937.9558|946.4397|944.3896|944.8492|941.1727|948.0661|942.0919|942.5514|936.5772|935.6581|944.8492|948.5256|935.1985|937.3766|941.6323|945.8009|942.5514|922.3309|914.8861||915.989|909.9229|920.4927|||909.5552|914.2243|910.842|905.3273|908.0846|912.6802|932.9007|931.0625|918.1949|928.7647|931.522|928.3051|936.1176|935.1985|935.6581|935.1985|935.6581|926.9265|925.0882|931.9816|932.9007|926.9265|942.5514|942.5514|932.4412|926.0074|911.0258|913.2317|920.4927|912.3126|911.2096|900.9155|888.1693|879.0406|878.476|881.0627|873.1213|877.9377|874.6317|864.3348|859.5554|850.5471|852.0187|843.3468|829.0408|817.5613|822.7909|818.9306|826.4673|799.6292|800.7321|775.9969|787.4969|808.2689|820.6417|829.0408|832.5335|838.7834|852.0187|842.2761|849.4452|856.9819|855.8919|871.5039|891.5406|909.0037|941.6323|935.1985|933.8198||937.4963|947.147|962.7719|985.52|979.7755
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|228.4||225.6|224|222.2|221.8|223.9|224.8|225.2|225.95|232.25|234.2|234.6|234.5|237.5|234.6|236.2|234.9|231|232.1|238.2|242.2|237.5|237.2|240.6|250.3|248.6|251.4|256.9|254.2|245.9|240.6|242.98|239.2|235.5|231.7|230.4|229.7|230.4|237.5|241.8|241.8|236|233.3|231.1|228.4|225.7|226|230.3|235.05|244.9|252.4|255.1|255.97|262.9|260.1|260.15|260.3|259.4|257.8|255.9|256.9|262.2|258.2|259.5|264.8||265.4|266.1|268.1|270.7|268.99|267|267.6|262.2|262.7|261.8|260|255.3|259.6|260.4||253|250.5|253.8|257.7||252.8|271.5|263.95|266.9|270.8|272.5|272.5|271|272.8|271|271.7|269.8|269.3|267.5|||262.7|261.5|263|262.9|261.8|264|261.7|258.6|257.6|251.5|267.4|269.2|261.2|237.16|254.2|255.9|260.8|269|269.6|279|289.8|286.6|286.8|289.1|292.93|291.1|291.16|286.2|281.3|279.9|283.92|276.9|277.3|280.1|276.5|301|293.9|303.3|303.3|302.45|305.1|302.8|300.3|299.1|301.7|308.3|304.9|306.3|303.4|304.6|301.6|298|295.5|296.1|294.5|292.3|295.9|294.9|292.5|287.62|280|274.1|274.06|274.6|277.2|270.6|270.65|265.7||265.2|265.6|265.3|||263.5|263.7|261.3|257.6|255|256|258.35|262.8|260|258.5|259.5|257.9|257.9|256.4|259.9|256|257.4|260.3|254.1|253.2|253.5|254.57|253.5|254.1|255.2|253.3|246.2|246.9|248.8|245.9|239.4|236.4|236|236.54|235.4|231|230|234.9|233.9|228.9|223.8|240|242.5|235.8|236|230.5|228.2|228.1|235.5|224.5|227.2|210.9|211.2|221.2|225.7|227.6|227.6|227.3|226.6|220.9|220|216.22|220.9|230.1|230.95|241.5|256.5|258.5|267.3||271.9|272.4|266.7|267.3|261.9
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|67.7559||68.2507|68.3252|67.3763|66.8069|66.6171|66.9189|66.8069|66.9334|66.8069|66.8411|66.9018|67.3763|67.3763|67.3763|67.3841|67.8508|67.8508|67.8508|67.3763|67.8508|67.3763|67.3763|68.7997|68.7997|68.7997|68.646|68.7997|68.7997|68.3252|67.3763|68.3252|67.8697|67.8508|67.8508|67.8508|67.8603|66.9018|68.3252|68.5435|68.7048|71.1721|67.3|65.9172|67.3|67.3|67.3139|67.3|66.8391|66.8391|66.8206|66.3781|66.8391|66.8391|67.3|66.9543|67.761|67.5305|66.3781|67.5305|65.9172|65.9172|65.9494|65.9172|65.9172||66.3781|65.9172|65.9172|65.9172|65.4562|65.6406|65.6221|67.3|64.5211|64.8776|64.8776|65.2341|64.8776|64.5211||64.5211|65.1449|65.0558|65.0166||64.1646|64.1646|64.1646|64.6102|64.1646|64.1646|64.6102|64.1646|64.1646|63.7191|63.7191|63.7191|63.7191|63.7191|||63.7191|63.7191|64.1646|64.0158|63.2735|63.2735|62.8279|62.8279|63.2735|63.2735|63.2735|63.7191|64.1646|64.1646|65.0558|64.1914|64.2538|65.0558|65.864|66.0378|66.0396|66.0396|66.0396|66.0396|66.3364|66.0396|65.5127|65.1614|65.234|64.6345|64.6345|64.6345|64.6345|64.6345|64.6345|64.6345|64.6345|64.6345|64.6345|64.6345|64.6345|64.8365|64.8101|64.4589|64.4589|64.2832|64.2832|64.2832|64.2832|64.2832|64.2832|64.6345|64.5038|63.932|64.1076|64.1076|63.932|63.7563|64.1076|63.7563|63.7563|63.932|63.0538|63.405|63.2294|62.8781|62.8377|62.6621||62.8184|62.5269|62.7025|||62.7025|62.7025|62.1756|62.5269|63.2294|63.0538|63.2294|64.6345|64.8101|64.8101|64.6345|64.6345|64.6345|64.6696|64.6503|64.1076|64.9858|64.9946|64.9858|65.1614|65.1614|65.3371|65.864|65.864|66.0396|66.2152|66.1821|65.864|65.864|65.6883|65.6883|65.6883|66.388|66.4436|65.864|65.9606|65.3371|65.864|65.316|65.1614|65.1614|64.2832|64.6345|64.4589|64.6345|64.4589|64.4589|64.1076|64.1076|64.1076|64.3558|64.8101|64.2832|64.9858|65.1614|65.864|65.5127|65.1614|65.1614|65.864|65.3371|65.5127|65.864|67.6203|68.5951|68.4985|68.4985|68.1473|68.4792||68.4985|68.6742|68.6742|68.3229|67.796
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|387.2||387.4|387.2|387.4|387.2|387|387|387|387.2|387.2|387.2|387|387|386.6|387|385.72|387|386.4|385.6|386.4|386.2|387.4|387|386.8|387|386|386.2|385.8|385|384|383.8|385|385|384.8|383.4|380.2607|383|382|383.6|383.5|382.6|383.2|383.2|382.8|383.2|383|383|381.9|382.8|384.2|384.2|383.6|382|382.2|382.4|381.6|379.772|360.2|360|368.2|361|361.4|360|364.6|366.4||362|359.7609|358.4|341.4272|357|364.2|357|363.25|363.2|360|368|369|375|377.8||381.4|380.6|383|383.8||384.6|385|386|388|390.4|390|360|361|361|356.4|300|233.6|243.202|242.6|||232.2|242|239.8|237|242.2|238.089|239.2|236.78|243|238.8|248.4|253|255.4|247.6|248|248.2|246.8|249|248.4|251.8|255.2|269.6|275.6|283.6|269.4|278.2|282|274.2|273.6|272.8|270|272|279.8|283.4|282.4|276.8|262.8|261.6|266.6|278|290|278.6|275.8|277.6|285|274.6|264.7|258.4|251|253.8|260.6|261.8|266.4|265.4|268.6|277.2742|312.2|310.8|308|297.4|297.6|296.4|297.2|295.8|294.4|299.8|303|300.8||296|290|287.8|||280|282.6|286.8|285.6|277.2|287|293.6|303.4|305.6|297.4|308|318.6|323|329.6|336.6|332.2|337.2|323.432|335.6|332|325.6|331.6|312.2|324.2|318.2|315|307.4|314.136|316.2|322.8|326|326.5758|329|327.4|322.8|315.2|313.8|323|325|311.2|325|325.2|323|320.4|317.8|316.71|312|301.8|307.6|299.4|293|280|286.8|291.4008|294.2|297.8|288.8|298.4|296.6|297.4|286.8|280|282.2|287.2|276|276|287.8|291.4|280.6||287|287|276.4|272|270.6
04058|40172|/equities/newriver-retail-ltd|FTSE350|80||80|79.6|78.9|79.8|81|81|81.5|81|81.4|82.3|82.1|82.1|82.3|82.5|83|83|81.1|81.4|80.8|83|84.9|86.268|83.8|83.972|85|85|84.7|83.235|84.4|82.2|83|82|83.148|83.7|82.2|82|82.4|85.8|87.1|89|86.3|87.5|85.3|86.2|85.8|85.8|85.676|85.3|87.5|87.3|85.1|85.8|88.2|88|89.4|87.1|87|81.7|82|81.6|83.7|82.404|82.3|81||80.7|82.3|82.2|80.2|80.7|83.4|83.3|82.7004|82.5|81.912|82.268|81.95|81.9|80.4||81.8|81.1|80|78.3||78|79.5|80|79.6|80.2|81.2|81.2|81.8|83.1|84.1|84.13|82|82.1|84.2|||80.9|79.6|79.9|78|77.892|79|77.8|77.9|79|79.1|81|82.1|82|82.8|83.0312|83.4954|85.7|86.2919|86.6|86.1|86.5|86.8|88.4|89.1|89.1|89.1|91.8|93.1|91.1|91.3|91|91.2|91.6|91.8646|90|89.3|91.3354|91.68|91.2|91.4|91.508|92|88.652|87.8384|86.1|86.6|87.1|87|88.6|89|88.9|88.9|91.3|91.26|90.6292|88.6|85|85|84.1|85.2|85.2|80.1|81|79.85|80|79.2414|79|78.1||76.14|75|74.7|||77.7799|75.6|77.5|76.8859|76.8|77.488|78.214|77.8094|74.2|76.9|77.8|77.8|80.2|81.2|80.1|79.1|79.7|76.52|72.4|71.94|71|69.0436|70.444|71.584|70.56|70.84|70.1|70.1|70.9|69.3|71.5|67.5|68.9|69|69.5|68.7|67.5|68|67.6|68.8|67.5|68.4|67.5|68.451|68.6|68.9|68.685|68.4|68.5|68.7|67.6|67.9|67.996|68.4|69|68.9|72.1|71.08|73.1|72.8|73.49|67.6|66.6989|68.1|68.7762|67.257|73.2|75.1|75.8677||78|78.1|79.6|81.775|77.4
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH|6806||6742|6732.7998|6726|6788|6790|6724|6820|6864|6890|6858|6890|6886|6862|6804|6812|6876|6828|6852|6908|6991.8999|7042|7098|7024|7004|7128|7164|7040|7000|6858|6860|6874|6918|6804|6692|6614|6492|6582|6934|6935.6001|6894|6792|6812|6816|6690|6576|6548|6556|6654|6676|6362|6410|6408|6418|6450|6440|6418|6492|6494|6398|6450|6418|6348|6342|6356||6334|6334|6406|6530|6614|6580|6654|6614|6742|6760|6808|6794|6694|6762||6672|6438.7998|6513.7998|6602||6654|6736|6724|6730|6768|6626|6520|6510|6534|6496|6476|6450|6430|6418|||6338.5|6306|6454|6452|6515|6380.8999|6114|6652|6670|6640|6732|6820|6702|6422|6518|6650|6604|6797.5|6800|6872|6980.6001|6970|7014|6900|6846|6842|6826|6788|6846|6822|6848|6722|6774|6830|6780|6776|6714|6702|6700|6682|6846|6712|6658|6770|6870|6688|6628|6546|6546|6538|6502|6422|6430|6455|6354|6388|6500|6512|6566|6536.8999|6414|6294|6172|6376|6368|6013.8999|5996|5848||5726|5623.2002|5638|||5606|5554|5536|5468|5516|5582|5742|5858|5716|5718|5788|5794|5830|5826|5822|5740|5724|5761.3999|5678|5644|5663.6001|5710|5656|5630|5622|5528|5452|5516|5610|5668|5658|5324|5312|5212|5062|4963.1001|4900|4979|4893|4889|4924|5062|5012|4879|4778.7998|4669|4701|4748|4838|4667|4670|4306|4357|4504|4387.7998|4457|4626|4699|4874|4648|4630|4594|5014|5248|5226|5486|5638|5654|5714||5726|5778|5732|5824|5732
04060|943190|/equities/nextenergy-sol|FTSE350|85.6||85.6|86.5|86|85.6|85.1|86.4|88.1|91.7|91.9|91.9|92.5|92.1|92.6|92.9|93.7|93.5125|93.7|93.7|93.6806|93.6|93.7|94.2397|95.6|95.5|95.1|95.4|95.4|92.5|91.9|91.6|93.2251|92.9|91.7|91.609|91.6|91.7|91.6|94.1|94.7|94.7|94|94.1|94.472|93.6|95.6|97.79|97.2|98.3|98.1|100|100.2|101|103|103|103|102.8|102.8|102.4|102.488|102.6|102.8|101.9992|101.4|101.4||101.4|103.2|103.4|103|102.8|102.8|103|103.78|103.4|102.108|102|107.4|107.4|107.4||107.3|107|107.2|108||108|107.6|106.4|106.4|106.4|105.8|105.4|104.6|104.6|105.8|105.8|106.1521|105.6|105|||103.6|103.9644|104.2|104.2|104.4|103.4|102.8|103.8|103.8|103.653|104|104.1097|104|103.4|104.2|103.9203|103.4|104.2|103.8|104.4|105.4|106.1402|106.2|106.8|106.8|107|106.8|107.6|107.8|107.8|108|108|108.4|109.2|109|109.8|111|110.8|110.1518|109.4|108.8|109|108.8|109.4|110.628|110|110.6|110.8|111.25|111.088|110.8|110.554|110.4|109.8|109.7026|110|110.6001|112.2588|112|111.2|111.6|111.08|110.2|109.3671|111.4|111.2|112|110.6||110.8|111.4|110.8521|||109.8|109.2|109.6|109|108|108.2|108.2|109|109.01|109|108.9863|108.7526|108|109.2|109.942|110.4|110.5366|111.4|111.0884|111.8|113.0804|113.6|113.6|114.2|112|109.451|104.844|105.2|106.6|106|106.41|104|103|103|103.4|103.235|104.2001|106.0001|107|107.2|107.2|107.8|107.6|104.4|103.2|102.8|101.8|101|102.96|104|103.2|100|95.3911|99|96.419|109.6|109|109|108.8|108.4|105|102.2|98.3|97.7027|109.4|116.019|120|120.288|120||120|120|119.6|119.4|118.6
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|744.8||735|744.6|712.8|715.6|727.4|751.6|765.623|784.8|780.2|793|828.4|837.2|839.0504|827.397|842.2|839.8|848.4|867.6|925|923.344|934.8|852.2|755.8|761.4|736.4|681.4|675.6|678.8|592.6|570.3398|594.4|607|577|577.6|563|546.12|541.796|570.8|595.7|564.6|541.2|529.4|495|530|512.8|513.1583|440.7|418.4|411.4|432.0543|431.1|407|403|398.6|398.5656|364.6|359.6|351.3|342|342.4|353.6|349.9|367.2|391.9||397.4|402.9|394.7|397|390.1|393.8|397.7|400.1389|405.6|429|437|452.46|454|465.7||486.2|467.9|483.7|495.2||495.8|512.8|499.8|495.1|502|510.2|512.4|509.4|516.8408|510.6|502.4|500.8|504.6|521|||503.8|502.8|511.218|521.6|519.6|478.7|442.18|423.9|436.3|427.5|416.3|425.854|414.3|405.9|403|418.3|406.6|419|420.5|448.7|482.6|485.2|502.8|517.8|526.6|512.4|529.6|548.8|604.2542|609.7606|612.2|605.6|610.8|622.6|607.8|616.6|611.0396|609.6|618.6|633|702|710.4|701|700.4|703.3706|672.533|646.8|646|673.848|668.6|651.6|695|724.645|710.8|704.4|707.2|730|717.7004|750|742|719.2314|713.8|718.8|715.8|703|698.2|648|621.427||616.8|611|619|||617.8|622.4|623|608.6|613.8|625.628|654.8|668.6|667.2|649.8|679.4|658.2|663.8|644.4|655.2|647.6|643.6|612.328|616.2|633|637.6|648.4|613.4|631.2|615.2|654.0474|652.4|709.8|770.2|771.8|687.0432|648|668.4|655.6|629.8|621.6|616|610.4|530|465.1|467.6|482.6|487.2|469.1|472.58|467.9|469.515|459.5|473.9|443.8|435.8|380.3|390.4|414.5|423|431.4797|454.6|455.7|470.8|439.32|456.8|468.4|498.8|539.8|542.8|540.175|549.4|574.4|603.4005||632.4712|619|615.4|670.6|753
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP|341.6||342.6|348.6|354.3|350.4|355.2|368.6|371.4|374|379.2|382.8|390.008|368.2|370.4|368|373.4|374.2|356.6|353.7|365.2|358.112|355.4|358.6|355.4|359|353.2|352|358.6|341|335.4|335.4|336.4|336.4|331.6|331|332|327.6|470.2|483.4|487.6|484.2|471.4|462.2|466.4|461.6|451.8|461.881|474|490.4|507|502.5|508|519|518|524.5|523|520.5|517|523.5|516|513.751|497.5|490.4|492.2|487.2||491.4|500|501.5|508.379|507|508.5|505|497|501.5|497.4|493.2|483|485|483.8||472.2|481.6|480.168|482.2||488.6|486|481|485.2|491.272|487.4|493|486.4|487.6|482|474.6|469.2|468.4|469.8|||463.2|462.2|472.6|470.8|469.6|473.2|447.2|454.4|453.6|447.499|463.8|487.542|488.812|462.151|476.213|477.776|459.024|473.029|480.706|501.997|514.693|518.6|521.529|526.901|533.249|529.831|540.574|538.621|531.052|527.878|524.459|522.75|534.226|531.784|536.668|544.969|536.668|544.969|544.481|546.434|548.797|537.644|531.784|531.784|537.156|535.691|532.273|524.948|522.018|516.646|499.794|496.137|498.597|494.428|492.23|490.765|488.324|489.788|488.812|490.765|480.51|488.812|478.557|487.933|493.207|486.175|488.128|463.712||468.595|467.814|465.27|||460.001|458.829|455.508|454.336|441.249|445.937|465.079|465.665|454.727|455.703|450.234|443.593|450.43|454.048|461.563|466.447|470.744|459.805|447.109|457.657|461.173|461.954|450.039|454.141|450.82|446.132|437.343|444.179|450.234|444.374|452.774|428.162|422.888|420.154|415.331|406.676|395.151|401.597|405.309|388.901|387.729|399.058|394.761|380.111|373.665|374.446|375.032|363.508|393.979|379.525|368.001|359.211|358.234|397.105|408.824|418.591|421.521|419.568|410.192|402.379|394.761|398.472|420.544|453.36|461.954|474.846|492.718|503.462|505.415||506.88|515.181|515.181|527.878|531.296
04063|19709|/equities/oxford-instruments|FTSE350|2185||2175|2135|2140|2120|2115|2125|2140|2144.4839|2260|2280|2335|2345|2193|2260.3|2310.3|2270|2365|2375|2335|2380|2415|2450|2435|2411.655|2470|2455|2480|2490|2480|2520|2540|2575|2478.3501|2550|2540|2563.5|2528.1001|2625|2575|2670|2646.25|2655|2690|2605|2665|2436.175|2645|2692.7|2670|2615|2440|2540.175|2590|2600|2699.8|2660|2710|2745|2735|2660|2756.8|2740|2650|2640||2650|2597.9341|2650|2525|2620|2735|2614.2|2735|2770|2790|2800|2785|2765|2770||2755|2730|2726.7|2735||2650|2695|2685|2645|2660|2695|2570|2585|2555|2625|2595|2465|2379.8433|2415|||2310|2390|2459.1001|2470|2490.4951|2345|2345.0095|2440|2447|2419.5|2435|2367.5|2477.7151|2425|2446.8601|2443.2424|2438.9746|2360|2430|2495|2386.1001|2445|2540|2525|2565|2565|2485|2440|2426.5701|2460|2465|2455|2465|2445|2465|2460|2410|2380|2425|2428.7949|2355|2335|2320|2390|2405|2375|2250|2255|2225|2208.0801|2290|2235|2275|2165|2205|2205|2240|2215|2220|2210|2225|2175|2108.2253|2160|2210|2205|2210|2260||2210|2155|2125|||2120|2120|2125|2075|2135|2091.01|2140|2165|2125|2115|2120|2055|2120|2140|2210|2145|2050|2073.1001|2093.95|2145|2130|2170|2135|2075|2000|2000|2015|2005|2045|2065|2080|1950|1966|1974|1905|1876.4|1892|1930|1894|1914|1987.4|2005|1980.64|1906|1864|1830|1800|1865.806|1892|1858|1857.6847|1714|1700|1748|1780|1838.2874|1864|1860|1836|1752|1686|1716|1726|1778|1808|1770|1890|1958.6801|1954||1934|2015|2085|1988|2090
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP|404.691||405.848|408.353|414.52|417.796|416.254|419.916|431.285|426.853|429.936|430.9|430.322|430.129|427.431|427.046|426.853|427.239|426.082|421.843|426.468|428.587|420.301|431.285|423.962|416.447|420.879|426.853|429.358|417.41|405.848|409.316|412.014|412.207|405.462|395.634|387.926|385.806|384.842|383.493|391.587|386.769|381.373|387.733|385.228|386.577|376.363|385.42|381.181|386.577|384.457|387.733|394.092|392.165|385.806|422.613|414.327|416.447|421.072|417.41|418.759|427.239|424.203|414.327|416.447|414.52||419.53|414.712|419.337|425.311|420.686|416.254|417.414|422.999|423.77|420.879|424.348|424.348|423.962|424.155||425.89|417.603|425.119|433.405||430.515|426.468|422.035|427.817|418.181|421.65|417.025|423.577|430.515|430.9|433.791|428.202|413.171|412.4|||406.619|407.389|431.093|432.634|434.562|434.947|423.384|428.587|428.78|424.155|427.239|425.311|414.134|414.134|422.421|419.916|416.832|425.89|421.264|438.03|424.348|455.952|458.458|458.072|442.463|433.983|430.129|428.587|434.754|428.78|427.817|430.515|441.306|443.041|431.285|436.874|436.681|440.536|443.041|435.718|445.546|452.337|447.859|461.156|457.301|441.306|436.296|428.395|427.817|424.155|428.009|428.587|431.864|431.671|432.442|430.322|428.009|427.817|432.442|431.348|418.613|396.983|422.806|451.327|445.546|457.577|459.228|443.041||444.39|443.619|445.931|||442.463|444.39|432.634|430.9|433.598|427.239|435.525|437.838|440.536|438.416|432.442|434.947|419.916|447.859|462.119|455.567|459.999|456.53|461.541|465.973|467.322|468.864|464.432|462.697|456.723|446.51|442.655|442.077|456.338|461.156|464.019|434.369|437.259|437.838|425.89|415.869|403.921|411.822|410.858|404.499|400.837|400.837|392.551|385.613|385.228|382.722|389.275|391.78|405.27|387.155|364.8|346.878|347.063|349.384|353.816|362.488|373.665|370.196|364.608|349.576|348.035|343.795|349.384|364.415|353.816|355.55|369.618|370.389|371.353||374.821|383.493|380.217|397.754|388.118
04065|27761|/equities/pantheon-internat-participations|FTSE350|275.5||276.1956|276|275.5|270|271.5|274.5|281|281|280.5|281.5|280.5|279|278.5|276|275|267.5|259.843|257|261.7546|262|263|263.935|263|262|262.9658|263.32|264|258|254.5|254.5|256.5|260|249.5|249.9|248|248|248.5|254|253.5|253.5|249.891|249.5|247.7|245.0785|245.5|254|257|257.5|261|267|265|266|270|271|271|271|270|271.5|271|272|271.5|272.5|270|270||271|271.5|269.5|270|270|269|268.75|265.5|266|262.66|260|260.5|259|259||255.75|254.5|249.375|249.5||249|248|248|248.18|246|238.4581|235.622|234.7355|236|235.5|234|233|233|231.65|||230.5|230.5|232|233|232.65|233|231|232|233|234.8991|236.5|238|238|236|237.2498|237|235|236|237|241|249|253|253.5|257|257|261.4|261|259.7692|255|255|252.5495|252|254|255.5638|255.5|259|257.5|257|261|260|264|264|264.5|268|269.2488|262.32|262.5166|260|263.2966|260.4039|257.5|256|257.5|258|258.5|260|265|265.5|267.5|267.5|269|265.5|265|263|265.5|266|264|259.2065||260|258.562|259.5|||259|257|258.07|257|257|258|260|260.25|256.2588|257|262.5|264.5|264|271.5|273.5|274.5|271.5|269|269|267|273|273.5|274.5|272.5|269|270|266.654|266|266.1075|257|260|247|247.433|247.5|247.82|248.22|246.83|248.5|248.5|248.0001|247.5|248|247.5|241.95|240|240|240.3925|240|246|237.735|237|231|229.228|236.5|244.5|240|248|248.98|243.445|238|238.6565|243.5|246|253.5|255|255|258.5|261|261||259|262|261|262.5|264.14
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP|513||505.5|508.5|493|493|500.5|509|521.5|520.5|514|517|521|529.5|516.5|510|513.92|515.5|505.5|504.5|518|528|538|543|546.5|535|522|528|538.5|527.5|513|506.503|510.5|514.5|500.5|497|493.8|481.4|506.5|534.3395|539.3|530|527|522|508|513|507|518|531.5|548|563.5|563.5|571.5|575|569|560.5|550.84|554.5|548|545.5|528|494.2|487.2|475.2|484.4|476.6||480.4|498|512|510.749|508.5|512.5|504.5|492.6|503.5|498.6|496|493.6|488.2|482.4||475.8|484.168|485|486.8||492.4|483.4|484|485.4|490|493.4|497.8|495.4|497.4|489.4|482|490.6|490.2|490.2|||481.4|489.4|507|517|516|514.5|488.4|496.2|515|497.2|519|527|516|489.2|508|519|514|519.5|527.5|551|571.5|579|585|582.5|593.995|594.5|591|581|584|583.5|576|580|584.5|588|588|595.5|590.5|592|588.07|586.5|590.5|576|576|576.5|578.285|576|599.271|591|583|577|579|575|578.5|569.5|566|566|567|564.5|566|546|567.5|578|577|581.5|577.5|576|582.5|567||563.5|567.5|550.5|||553.5|552.5|543.5|539.375|540.31|535|531.25|525.5|512.5|511.5|507.5|494.2|480.6094|461.4|462|461.4|460.2|461.2|453.2|450.2|456|462.6|451.4|452.8|447.2|438.2|434.8|437.4|449.2|442.8|448|425.4|426|427.8|430.8|423.6|421.8|424.2|427.4|423.8|420.6|420.8|418.6|401.6|403.4|403.6|404|399.4|416.6|387.6|391.2|364.6|365.6|400.6|403.6|410|407.6|408.2|403.8|391|376.6|375.8|400.6|425.6|446.8|467.4|484.6|483.4|485||495.6|480.4|488|498.4|495.39
04067|6871|/equities/paypoint|FTSE350|536||540|521|525.89|519|525|539|545.4|553.055|551|549|547.021|555|545|527|523|534|523.814|521|505|486.5|472|465.5|450.5|444.5145|444.5056|441.347|449.5|440.5044|442.7675|440.5132|440|440.5|444|444.5|431.849|431.46|434.94|446.0401|463.9233|475|463.0069|462|454.505|450.504|441|451|451|440|440|443.2035|451.1525|453.002|444|435.5|426.8522|434|413|401|405|400|383.5|372.5|384.88|392.5||392.5|390.5|404|420|417.36|420.361|419.5054|420.5|419.5|425|425.5|425|426.48|436.0095||436|435|433|434.9||435.5|436.4207|438.5|447|450.5|460|454.75|451.52|452.419|452.23|451.5|455.5|456.5|451.5|||452.5|454.592|453|454|450.5|455|450.5|460.71|457.02|462.6628|455.5|460|453.4|453|459|460|457|460.5|461.5|475|482.78|484.18|486|488.11|490.5|479|477.45|482|485.5|488.5|493.2|483.5|484.5|483|486.48|483.5|487.43|482.5|487|493.48|490.5|492.5|485|497.18|496.5|501|501|515|506|509|511|512|527|525|527|504|503|502|505|506|502.909|502|501.9015|507.56|508|508|493|507.25||491.5|500|496.73|||493.808|496.175|495|488.86|480.5|480|494|502.818|499.5|495|500|490|507|515|518|531|520|536|536|530|520|525|520|527|526.42|534|524|527|543|535|531|528.5195|535|533|525.601|571|574|574|572|563|563|569|575|569|565|568|566.42|566|573|568.828|580|576|573.071|580|580|585|581|583|589|570|566|559|577.28|603|595|600.284|603|603|600||595|585|574.222|588|602
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE|834.2||832.8|837|821.8|809.6|810.2|812.8|817.4|813.6|820.8|828.8|832.6|841.2|845.4|847.8|832.8|825.4|817.6|826.2|831.2|856.8|857.4|869.6|858|855.4|860|862.8|862.348|847.8|836.6|833.2|839.4|842.4|825.4876|810.2|815.4|811.2|815.2|825.4|815|816.6|817|817.4|816.4|815.6|813.6|808.6|806.2|816.2|817.8|815.8|815.5567|819.2|817|815.8|814.8|814.2|813.8|812|809.8|817.8|802.8|793.2|793.8|803.6||800.2|797.6|809|827.2|824.6|827.2|818.4|818|817.6|817|816.2|801|797.2|810.4||814.8|805.6|757.5754|749.4||873.2|850.4|842.4|844|844.8|841.2|827.6|838.4|838.0224|843|836.2|830.2|834.1405|829.2|||828|829|834.6|835.8|826|814|820.4|819.8|811.6|806.8|805.2|824.6|831|829.2|836.6|830.6|828.6|825.8|838.6|849|861.6|850.4|852.2|859.2|868|921|913.6|911|917.8|907.2|907|902.4|911.2|911.4|909.2|910.4|916.6|901.2106|889.25|887.2|904.4|895.4|901.2|922.2|933.2|908.6|911.6|912|918|919|922.6|925.6|921.8|921.2|910.2|926.4|915|916.4|918.8|919.2|915.2|913.8|904|890.4|900|894.6|947.4|932||935.4|932.4|937.4|||933.6|937|921.8|913.4|914.6|908.8|906|905|910.6|924.8|928.2|926.2|930.4|933|937.9893|942|934.6|988.4|984|976.52|979|977.16|981.4|978.2|975.85|969.2|963.6|965.2|950.4|936.4|937.8|935.8|938.6|943.6|929.016|948.4|948.956|949|956.8|940.6|943.8|945.4|949.4|944.4|893.4|879.8|883.8|889.8|889.8|888|899.2|893.4|908|904.4|898.4|900.4|898.2|889.6|879|857|838.6|832.6|848.6|858.2|852.7937|848.2|870|875|885.6||895.2|896.6|902.4|920.4|916.2
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP|627.5015||623|635.5|626|612.5|614.5|616.5|622|628.5|622.5|633.5|644|643.5|636.5|650|659.89|650.5|657|673.7305|688|695.995|700|705|708|712|710.96|711|711|718|702.5|695|699|697|676|677|667.5|673.5|683|680.5|699.5|695.5|702.041|700.5|720|720.5|723|732.5|742|740.5|748.5|759.34|756|756.5|757.5|764|786.5|781|777|780|767.5|756|755|755.5|765.5|773||771.2501|777|777.5|783|815.3308|822.299|820.5|829.5|853|849|842.5|854.23|861|855||859|846|831|840||853.5|850.84|859|856|862|854.5|847|837|846.445|849.4138|861|870.5|885|882|||871.0099|853.5|823|856|866|864.5|839|837|842|844.9112|852|841|858.5|857|856|862.5|852|856|840.5|846.5|831.5|832.5|847.5|844.539|804|794|797|822.5|837.5|825|834|851.5|873|875.5|866.5|861|874|889|885.5|892|900.5|934.5|924|917.55|922|910.5|905|907|922|930.5|922|922.3508|919|918|915.5|910|915.5|918|928.5|925.5|956|941.5|931|926.5|927|925.5|900.5|888.5||888.5|880.5|871|||878.5|875|857.5|860.5|879|878.5|899|905|898.5|915|924|923.5|917|912.5|942.18|932.5|929.5|853.11|929.5|963|974.5|987.5|955.5|957|945|913|910|914|932.5|927.5|932|892.5|880|869|857.5|841|827|840.5|831|831|832.5|822.5|824.5|812.5|787.5|772|792.5|803.5|814.5|769.5|770.55|742.5|748.5|749.185|758|769|771|789.74|801|761.5|735|747.5|773|788|823|866|870.5|895.5|899||896|899|939|963|952
04070|1009358|/equities/pershing?cid=1009358|FTSE350|2988||2980|2974|2956|2930|2902|2886|2938|2950|2956|2956|2966|2964|2970|2958.96|2962|2958|2952|2940|2980|2940|2946|2930|2938|2958|2907.4399|2944|2934|2924.5349|2892|2883.5701|2850|2854|2836|2814|2826|2810|2826|2870|2889.3601|2850|2808|2780|2728|2688|2682|2684|2688|2698|2710|2742|2760|2754|2754|2770|2776|2782|2780|2772|2744|2768|2750.6667|2717.2041|2748|2740||2732|2680|2678|2730|2734|2732|2740|2698|2692.0034|2708|2676|2678|2670|2686||2695.9863|2704|2718|2718||2760|2780|2754|2768|2780|2782|2769.571|2774|2780|2782|2729.1399|2730.4009|2730.198|2726|||2734.04|2764|2785|2802|2795|2750|2750|2760|2755|2725|2770|2775|2760|2675|2740|2725|2735|2740|2741.26|2810|2935|2981.3049|2971.26|2935|2905|2925|2930|2920|2915|2890|2905|2890|2907.2749|2975|2980|3003.7|2981.7051|2960|2905|2900|2950|2965|2980|2971.7949|2970|2915|2890|2885|2885|2890|2894.616|2889.8774|2920|2900|2910|2885|2956.2549|2990|2965|2970|2960|2908|2905|2900|2895|2910|2900|2905.6851||2900|2890|2860|||2860|2845|2835|2805|2820|2830|2830|2860|2830|2835|2840|2815|2815|2860|2916.3384|2930|2935|2925|2910|2890|2900|2896.8|2900|2905|2900|2855.5|2860|2840|2900|2890|2870|2865|2875.8762|2880|2870|2869|2810|2840|2825|2795|2745|2810|2825|2780|2755|2730|2700|2670|2625|2600|2600|2565|2650|2635|2710|2715|2725|2715|2643.2119|2635|2680|2720|2725|2740|2721.446|2690|2745|2770|2780||2835|2810|2760|2770|2825
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE|992.057||982.4|994|985.6|982.0701|975|1006|1028|1051.5|1068|1081.5|1122|1123|1114.5|1127.5|1131.5|1126|1119.5|1138|1140.5|1154|1163.5|1168|1182|1179.5|1163.5|1167.0009|1180|1148.5|1036.5|1037.5|1040|1021.5|1003.5|992.8|957|953|962.6|1012.5|1004.5|1025|1021|1011.5|1039.5|1031.5|1043|1059|1086|1134|1169.5|1161|1186|1162|1156.9958|1166|1214|1199.5|1214|1221.5|1233|1247.5|1220.5|1199.4268|1196|1211||1194|1208.5|1210.752|1283.7|1301|1306|1329.0955|1314.5|1334.65|1329.5|1307.47|1300.5|1332.5|1334||1360|1356.749|1369.7749|1326.696||1279.5|1275.75|1242.3505|1230.5|1249|1237.5|1234|1263.5|1263|1270.5|1234.5|1222.5|1268|1248|||1208|1204|1232.05|1246.5|1250.05|1243.5601|1199|1187|1209|1192.84|1218.5|1225|1223|1181.5|1207|1215.5|1209.5|1212|1202|1220.5|1256.5|1270|1271|1266.5|1236|1228|1275.5|1418|1411|1395|1405.5|1393.5|1413.5|1442.5|1415.5|1420|1416.7469|1409.5|1430|1458.35|1479.002|1465|1446|1441.5|1458.5|1427|1360|1385|1413|1402|1402|1399|1398.35|1372.13|1365|1379|1415|1415|1410|1375|1291|1244.502|1275.5|1295|1302.5|1296.5|1273.1|1230||1217|1240|1247|||1230|1225.5|1204.5|1183.5|1205.5|1205.5|1235|1249.5|1234|1247.001|1266.9|1243.752|1244.5|1253.5|1245|1275|1280|1264|1263|1273.5|1279|1317.5|1277|1279.252|1283|1286|1277.5|1261|1306|1322.5|1345|1248.5|1233.927|1200|1304.5|1284|1277.5|1295|1310.5|1290|1290.2418|1297.5|1295|1236|1225.5|1179.5|1197.254|1217.2509|1244.75|1213.5|1206|1120|1113.5|1195|1203|1216|1249|1253.5|1282|1221.5|1182|1161.5|1167.5421|1203|1254.375|1334.5|1367.5|1352|1320.5||1428.5|1420|1416|1460|1483
04072|19710|/equities/personal-assets-trust|FTSE350|461.0379||460.489|458.9979|458.0011|458.4995|458.0011|458.4995|458.7985|460.493|461.9881|462.9848|463.4832|464.1061|463.9815|461.4897|461.4897|461.9881|463.4832|462.9848|464.9783|464.4799|467.9685|466.9717|466.4285|465.2274|462.9848|462.4864|463.9815|462.4864|458.4995|458.2669|458.4995|459.9946|458.9979|458.0211|457.489|459.247|458.9979|461.4897|461.4897|461.4897|460.9913|460.493|459.9946|460.493|459.9946|460.493|460.8667|460.9051|463.3857|462.3935|464.378|463.3857|464.378|465.3702|465.3702|464.378|465.8664|467.8509|467.3548|466.8586|466.8586|467.3597|466.8586|467.8509||470.3315|470.5022|468.8432|471.9886|474.5189|473.8045|473.9037|472.3161|473.8045|473.738|472.3161|474.7967|478.7658|476.7048||472.3161|475.789|472.8122|473.8045||474.7967|473.8045|473.6804|473.2339|474.3006|471.4478|471.3238|471.3238|472.8122|473.8045|475.6352|473.3083|472.3161|474.6267|||471.0758|470.8277|470.3315|473.4076|470.4308|470.53|468.8432|470.3315|471.8199|467.8469|467.8509|468.347|467.8509|467.9104|468.347|465.3702|464.8741|466.3625|462.3935|460.2782|463.3212|466.8586|468.4463|469.8354|469.9247|467.1712|468.5276|469.8354|470.7869|469.8354|470.8277|469.3393|471.8199|472.3161|472.068|474.3998|472.8449|473.8045|475.2928|473.3083|476.7813|479.1357|478.2696|477.7735|478.7658|477.0392|475.5409|474.3006|475.2928|475.1271|473.8045|472.8122|473.8045|472.3647|470.3315|472.6308|473.8045|475.789|476.2851|475.789|474.7967|474.1009|473.3083|471.8199|473.3083|473.8045|472.8122|470.918||471.5575|468.3222|471.3238|||470.3315|470.8277|469.6499|469.3393|470.1877|470.3315|471.3188|473.3083|473.1821|472.8122|473.3083|474.3006|474.3006|474.7967|475.789|475.1995|475.2641|475.2928|474.3006|475.1658|475.2928|475.2928|475.2928|474.3601|473.3575|472.3161|472.3161|473.3083|471.8199|473.8045|473.8243|470.0691|469.1362|469.3393|468.347|467.7795|468.8432|470.3564|470.3315|469.3393|467.1067|468.347|468.347|468.4949|466.8586|467.3548|467.3548|467.3548|468.8432|466.3625|467.1722|461.8973|464.378|465.0064|465.8664|469.3393|470.9517|470.3812|468.603|464.638|462.8896|463.8819|465.8664|474.3006|474.3006|474.3006|474.4246|476.2851|476.2851||478.2696|479.758|479.5125|481.8418|484.6201
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP|72.4298||73|73.15|72.571|71.15|71|70.1|75|78|80.1|81.05|83|81.648|80.45|79.9|78.85|80.2088|78.153|77|77.3434|77.5557|77.85|79.1|77.2645|75.45|75.8|75.43|77.3|76.4|73.949|74.9|75.2|72.95|73.9|72.85|71.782|72.05|75.15|77.6925|78.724|79.1|75.5|71.6661|68.3255|68.5798|69.95|71.2724|71.0384|73.0706|74.15|74.25|73.55|74.6961|73.368|72.75|72.514|71.05|70.9|68.38|69.05|70.1|69.1|68.75|68.6|70.0501||70.55|68.75|69.55|70.6|70.938|72.4|71|65.9|66.5|67.75|68.85|64.8175|64.644|66.9||68|68|73.25|70.751||64.1|58.85|62.85|66.6|65.7|64.1|63.6402|62.5489|63.25|60.6|59.15|60.7|53.5175|71.2364|||73.2|71.3|72.6|75.43|75.1|65|45.3834|46|48.4787|50|54|56.35|58.23|55.3|60|60.15|63.75|66.2995|66.7|69.4635|71.2155|75|77.75|79.09|79.1|78.119|77.75|78.6045|76.05|75.6|76|75.4|81.2|81|81.9|84.7|82.95|82.85|82.35|81.5|83.6|82.146|81|81.35|83.15|82.05|82.8|81.6|80.415|79.5|78.2|78|79.7026|78|78.15|78.8185|80.55|86.95|83.65|76|76.1|76.1|75.9989|75.736|72.5565|71.7556|71.15|70.6||70.25|70|70.5251|||71.25|70.2|68.25|62.7|70.3|72.448|75.45|78.65|78.7|78|79.25|77.7|79.4|81.05|84.05|80.95|78.7|82.857|83.15|93.1|93.8|97.7|98.5|104.1|117.4|116|119.2622|122.2|119.5|115.9|113.868|110.6|111.7|119.8525|117.616|114.4|111.29|109.615|108|107|110.5|108.1919|103.2|99.333|100.2|101|99.1|98.15|99.9|99.15|97.6455|92.2912|92.45|97.15|102.405|103.1|105|103.9|103|99.255|100.64|99.9|99.138|102.7|104.1|105.1|111.3|111.1|112.65||115.8|116.6|116.8|121.2|118
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP|352.6||347|351.6|353.8|343.8|351.6|350.2018|359.4|357|356.8|360|360|364|364|364.6|362.6|365.8|366|372.8|386.8|378.921|380|374.6|378|385|384.2|385|379.2|386.6|374.8|371|375.2|360.2|353.4|360|353.4|354.2|357.3769|372.8|369.6|366.8|370.6|366.8|362|366.4|359.2|363.8|365.4144|377.8|375.4|368.2|363.6|371.8|380.4|389.6|389.6|380.4|383.4|383.863|383.912|383.2|381.2|372|369.8|355.447||342.8|346.2|366.8|368.6|379.4|382.4|380.4|377|387.6|387|388.4|389.2|384|384.6||384.4008|383.6|387.6|380.7||381.2|378.8|376|375|379.2|374.2|375|372.6|375|373|373.8|366|371.52|352.6|||364.576|368.1522|368.6|365.8|362.4|358.8|356|359.2|358.4|351.2|349.4|352.6|354.6|336|347.4|349.4|352.2|357.2|359.2|365.6|367|378.6|384.6|380.2|384.8|378.2|382.8|380|380.148|382|376|374.6|376|360.2|371.4|371.6|368.6|367.8|366.2|365.4954|371.7|370.4|365.2|366.6|364.6|351.8|350|340.3269|323.2|333.51|337.6|332.6|325.8|328.14|320|324.2|320|330|327.2|318|304.6|311.8|306.2|309|302|283.6|293|285||281.8|275|275|||277.2|270|265|269.2|268|262.4|270.6|273.4|265.6|267.944|264.624|264.2|272.2|274.2|265.4|261.7302|259.2|263.2|260|269.9266|276.4|286|274.8|298.8|297.6|294|294.8|296.2|304.3697|303|306.4|275.8|284.6|280|279.6|270|272.2|277.8|290.8|277|284.2|286.4|280.2|265.8|266.2|267.705|272.4|277.6|285.5|272.6|272|260.6|258.6|257.6|254.8|259.8|262.8|267|268|260|258|257.4|274|292.6|297|296.4|298|297.2|298.6||298.4|304.56|303.6|316.2|318
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE|511.002||504.2|507.2|506.2|504|504.9602|505.8|507.6|517|519.6|536.8|537.4|543.7|532.2|533.6|535.2|532.6|529.6|530.6|542.4|547|551.2|556.6|554.6|553.003|548.8|550.8|550.8|548.2848|536.8|537.5|539|540.8|535.8|523|523.8|520.8|518.9|526.4|535.4|533.6|528.6|526.7|533.2|530.6|525.2|526.5962|531.4|537.4|542.2|543|545.6|543.4|551.1503|549|551.4|556.8997|559|562.6|560.2|560|554.802|549.801|552.4|555.2||549.88|548|550.8|580.501|575.6|570.58|566.8|564|568.4|574.6|575.4|569.4|571.8|572.4||570.4|565|584|587.4||580|572.8|572.4|571.8|570.8|571|571.4|568.2|567.6|563.8|563|561.996|559.2|556.4|||544.5005|540.8|545.8|543.212|538.4|541.4|550.82|522.6|544.4|540.6|555.6|565.1935|565.7818|532|557.4|565|562.6|571.8|590.6|612.2|632.8|625.4|632.6004|629|629.2|633.2|630.6|629.701|630.2|624.6|620.8|616.8|625.8|630.8|627.6|630.3996|628.8|623.688|620.4|613.7996|626.7|623.4|626|633.2|639|637.2|634.8|633.8|629.4|636|633.8|631.4|628.8|626.6|620.8|619.2|625.4997|627.2|621.2|625.6|623.5|609.4998|616.8|616.2|619|619|618|610.4||608.6|606.6|609|||605.501|607.6|591|590|594.94|589.6208|606.6|606.2|599.6|596.4|596.2|600.6|603.1568|598.804|593.4|587.6|587.4|586.8|596|603|602|600.6|593.7226|591.2|588.388|580.3113|565.4|564|563.8|563.4|562.8|547.8|547.6|546|546|543.2|540|543|545.4|537.6|533.2|542.6|545.4|537|536.2343|529.6|532|531.2|538|519.401|521.4|501|504.4|514.8|521.2|521.4|533|539.8|536.8|514.2|512.4|508.4|519.6|557.6|566.6|581.6|600.4|600|602.2||603.6|603.8872|601.8|609.4|614
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP|514||507|510.5|512.5|513.5|507|518.5|514|520.5|519.5|522.5|533.5|536.4|539|535|544.5|549.5|545.65|547|557|558|560.5|566|571|580.5|591|592|583.5|583.5|558|569.5|581.5|580.5|554.5|563.5|556.5|544.5|550|582.5|588.5|588|578.5|581.5|571.5|570.22|571|575.5|580.5|595|594.5|597.5|581.5|586|601|596|606|597.5|594|600|601|597|606.5|587.5|592.5|600||609.5|603|596.5|623|619.5|621.5|626|627|612.6565|608|607.5|601|591|578.5||577.5|568|565.5|572.5||559.5|555.5|552|546|559.5|555|566|561|546.5|536|545|540.5|530|531.5|||516|516|517|515.5|520|510|502.5|508|512.5|520.5|540|546.5|540.65|515|527|523|520|541.5|533|563|566.5|570|567.5|564|562.25|565|562|560|570.53|568|578|566|586.5|581.5|569.5|572.5|562.5|567.5|561|563.5|577.5|571|566.5|573.5|578|558.5|559.5|558|560.5|563|552|545.5|545|537.5|531|528.5|523|534.5|525.5|520|545|544.5|538.5|537|535.3765|533|535|503.5||507|492.2|504|||499.8|501|496.8|489.2|494.336|495.2|502|513.5|513|514|519|522|522.5|528|547.5|554|551|550.5|550.5|545|543|543|545|541.5|539.5|539|533|533|544.5|546.5|551|539.4|540|539.3|531.2|522.5|520.5|518|517|509.5|519.5|527.5|519|515|521.5|514.5|515|523.5|527.5|509|502|480|468|456.6|461.4|465|460.8|456.4|448.4|430.6|418|416.2|413.875|412.4|360.8|388.5769|423|464.4|452||445.6|446.2|449.4|464.4|456.8
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP|1379.72||1373.866|1401.187|1382.839|1368.454|1368.454|1379.0031|1394.347|1373.249|1348.316|1372.29|1359.824|1380.921|1391.47|1390.511|1396.265|1383.798|1380.921|1390.511|1405.854|1414.792|1424.075|1427.911|1429.829|1444.213|1426.952|1435.583|1439.418|1421.198|1411.608|1410.649|1425.0341|1416.403|1398.183|1396.265|1406.813|1377.085|1394.347|1408.001|1404.895|1399.142|1380.921|1409.6899|1416.7679|1402.978|1415.444|1429.829|1435.583|1440.377|1441.837|1438.46|1427.911|1430.788|1416.403|1326.26|1332.972|1368.454|1397.224|1411.608|1419.28|1441.3361|1397.224|1378.0439|1372.29|1379.962||1350.234|1350.234|1359.824|1398.183|1409.6899|1417.3621|1400.101|1414.485|1430.788|1446.131|1456.6801|1455.7209|1468.01|1497.916||1501.752|1504.629|1536.275|1547.782||1586.141|1595.731|1614.911|1609.157|1605.321|1620.6639|1627.377|1630.723|1612.993|1616.828|1617.787|1615.87|1615.87|1620.6639|||1617.787|1609.157|1593.813|1594.772|1589.9771|1591.895|1599.567|1585.182|1600.526|1610.116|1629.295|1616.828|1621.623|1561.208|1588.059|1636.967|1634.09|1627.082|1641.762|1698.3409|1702.177|1726.151|1721.9919|1706.0129|1704.095|1717.655|1702.177|1706.498|1699.3|1674.3669|1695.464|1706.96|1732.929|1752.817|1808.7629|1807.361|1808.3149|1811.025|1793.047|1795.9091|1802.589|1835.998|1792.092|1807.666|1778.733|1775.87|1755.8311|1749.151|1758.693|1744.38|1752.014|1739.1219|1751.059|1749.151|1753.922|1758.693|1736.746|1750.105|1747.2419|1760.6021|1731.02|1707.1639|1614.601|1623.189|1636.549|1714.798|1724.34|1727.203||1721.4771|1719.569|1717.66|||1714.798|1715.752|1693.804|1698.575|1706.209|1671.856|1684.0229|1677.887|1664.222|1661.359|1678.536|1666.131|1701.072|1704.1899|1722.432|1832.171|1815.949|1794.001|1788.275|1773.007|1756.785|1767.282|1781.5959|1773.962|1758.693|1748.197|1734.837|1703.347|1722.432|1763.465|1781.5959|1749.151|1735.791|1737.7|1749.151|1766.328|1743.425|1745.516|1735.791|1710.026|1695.235|1702.392|1714.798|1676.627|1638.457|1617.464|1637.2|1648|1674.719|1659.451|1658.4969|1648.922|1625.098|1659.451|1649.908|1679.49|1627.761|1601.241|1573.568|1559.254|1549.7111|1521.084|1523.947|1548.757|1541.123|1574.522|1599.333|1593.6071|1594.561||1574.522|1577.385|1560.683|1567.842|1561.191
04078|14064|/equities/polar-capital-technology|FTSE350|216.5||214.74|218|214.3|211.5|209.3|209|212|215.5|216|215|215|217.5|218.3|220|221.5|222.55|223.06|225.85|229.5|228|225|223.8|222.5|224|224.5|225|227|224.65|221|220|219.38|219.1|215.55|215|215.5|214.5|216|218.35|220|219.5|218.5|218.8|215.5|213|214.5|216|215.74|218.5|221|222|225|224.5|225.5|225|221|220|219.35|223|226.66|223.5|220.5|219.5|221|218.5||213|210.35|204|210.5|209|200.7|203.54|202|199|198.2|199.18|197.6|194.2|196.34||194.06|193.49|191.66|193||192.74|192.6|192.79|193.4|194.8|195.2|194.8|195.76|197.51|197.4|196.33|194.7|195.4|195|||193.4|194.83|197|198.58|197.6|196.4|193.6|193.14|196.2|196.16|195.41|193|192.2|190|194.6|189.4|186.6|184.58|183.2|188.4|194.6|196.22|196.58|196.24|193|192.6|193|192.6|192.2|192|191.8|188.97|190.4|195.33|195.66|199.23|197.09|195.68|195.4|193.82|198.4|199.4|198.7|197.76|198.6|192.09|188|186.13|187.66|188.2|185.72|182.2|185.4|181.2|178|176.6|181|180.77|180.6|179.55|177.4|175.2|173.42|173|172|173.2|172.84|173.8||172.29|169.76|170|||173.6|173.2|174.74|174.2|176.4|176.8|180.4|185|184|181.16|182.2|182.2|181.55|185|190.6|189.4|190.4|186.2|186.6|188.46|190.44|192.91|193.6|192.6|193.36|192.6|193.8|194.6|198.2|195.6|195|186|186.63|185.4|184.8|185.2|184.75|190.32|190|188.26|185.63|189.4|188.6|188|185.8|187|187|187.2|185.5|182.4|183.76|176.6|184|183.8|188.2|192.8|193.7|191.8|188.86|183.96|185.81|186.6|188.8|194.6|192.5|190.2|191.71|193.64|193.6||192.2|196.1|194.4|197.77|203
04079|14618|/equities/polymetal|STOXX600/FTSE350|||||||||||||||||||||215|215|160|130|130.0001|150|180|130|210|215|210.0001|210|205.6|200.4|200|201|200|195|194|190|187.5|187|185|180|180|181.65|182|185|180|185|180|180|184|177|178.5|175.75|169.66|190|196|185|185|175|185|177.6|166.65|160||173.0075|180|167|175|140.75|215.15|242|245|245.1|242|220|215|125|275||275|280|282|278.12||276.1|275|275|273.5|266.5|270|270|270|265|253|250|245|240|245.5|||240|235|220|226.9375|223.7|223|225|218.9|212.0001|210|211|215|220|220.1|215|205|215.5|217.7001|215|215|215.51|210|225|225.5001|235|236.21|225.75|229.6|223.3001|227.5|244|250|240|251.2|252|250|252.5|243.2|229|219.375|242.325|222.01|234.46|251.8|253.6|249.88|226.6|225|215|194.75|206.73|203.004|338.0254|338.038|335|341.5524|315|307.2721|317.794|304.1|300.3|300.1|295.9306|275.1|248|247.4034|240|237.285||237.8286|238.1|240.3|||235.4|235.1|235.1|235|235|237.5|239|240.1|235|231.09|236.5|231.8|230|230|235.1|238|233.67|234|235.0906|232.238|232|237.1|235.1|236|238.5|241|242.9|228|250|233.2175|221.1|215.556|214.1|215.1|211.585|201.1|203.1|207|201|204.8|206.8|200|198.5|194|194|198|200.94|201.76|207.62|205.1352|202|202|198|198.05|197|195|195|196.5275|192.5|190|192.7524|192.05|195.2|190.7685|185|183|196.25|214|220||219|221|217|208.84|201.585
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350|1030||1021|1010|1000|1005|1005|1009.235|1005.5|1005.75|1009.5|1010.75|1010|1015|1004|1021.6|1025|1020|1010|1010|1005|1025|1030.75|1035.75|1040|1035|1040|1050|1040|1045|992.16|1075|1075|1075|1095|1095|1095|1095|1095|1100|1090|1110|1090|1100|1055|1050|1030|1040|1040|1050|1070|1070|1080|1050|1055|1050|1075|1080|1080|1070|1075|1075|1070|1080|1080|1080||1090|1093|1090|1100|1095|1085|1071.5681|1075.825|1075|1081.75|1080|1090|1085|1085||1066.25|1090|1110|1120||1120|1120|1135.1|1119.995|1110|1110|1100|1110|1115.1|1110|1110|1110|1125|1135|||1122.04|1140|1137.5|1140|1130|1120|1135|1115|1120|1150|1157.75|1157.035|1180|1157.25|1185|1180.035|1170|1120|1125|1205|1165|1180|1205|1215|1185|1135|1100|1050|1029.35|1029.4976|1019.8|1005|1005|1050|1040.25|1070|1075|1155|1212.5|1250|1270|1275|1305|1280.025|1290|1270|1245|1230|1217.6835|1140.9083|1200|1120|1125|1136.8|1121.1|1130|1121|1130|1020|1050|1071.5|1100|1140|1200|1177|1185|1195|1195||1186.515|1176.25|1175|||1180|1156.8|1155|1175|1157.5|1180|1180|1190|1205|1180|1176.0601|1175|1220|1220|1215|1225|1245|1227.2|1240|1260|1260|1240|1230|1260|1240|1260|1230|1240|1245.8|1234.49|1253.2|1235|1250|1260|1253.85|1256.5|1260|1250|1270|1210|1185|1240|1200|1180|1180|1180|1165|1215|1220|1225|1240|1260|1300|1350|1348|1360|1355|1350|1352.25|1340.8|1365|1320|1306|1325|1305|1345|1300|1315|1315||1370|1360|1360|1360|1400
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP|90.25||89.45|91.278|90|88.75|88.2516|89|90.9|91.417|91.7|93.15|94.5|96.05|94.5|94.7256|94.7904|92.6|91.8|91.8|92.3|93.8|94.4|96.0753|94.2|94.2|95.7|96.05|98.15|94.3|91.8|92.3335|92.55|92.5|91.856|91.7|90.65|91.7163|91.7|96.3|92|95.155|94|93|93|92.7|90.5|91.4|95.3|94.8|96.65|97.75|98.85|98.3|99.2|99.35|100.9|101.2|101.7|102.3|102.4|102.2|100.5|98.55|99|99.3||99.8|100|100.2302|104.8702|104.8|104.8|104.7|105.4|105.8025|103.8|103.9|104.5|104.227|103.5||105.7|104.4|104.3|104.9503||103|102.4|102.6795|103.1|103.9|104.6|104.9|103.3|105.6|106.1|103.9|105.9|105.5|103.9|||99.75|100.1|100.9|100.567|100.6|99.55|99.15|99|100.4868|100.1|101.3|102.2|104.3|102.5|102.9|103.8|104.7|101.6|98.65|99.5|101.1|102.5|104.8|105.151|105.6|105.7|106.4|108|107.2|107.5|107.8969|106.3681|108|108.483|107.077|109.8932|109.15|110.3|109.8|109.65|110.2|112|110.6166|111.885|113.8|110.5|111|111.9|111.9|112.5|112.3|111.9|111.9|112.061|109.5|109.6|112.6|113.3|113.2|113|113.3|112.4|113.4|111.6|111|111.9|111.6|110||110.41|108.4001|109.1|||107.9|107.9|108.1|105.9841|107.2505|107.2|112.1|111.05|108.4|108.5|109.1|110.2999|111.8|113.1|111.9|110.8|110.2|111.3|112.8|113.6|114.4|115.8|115.3|115.4|115.9|115|114.3|114|115.7|115.375|117.7|113|111.3|112.4|112.6|109.7|109.5|111|111.6|111.1|110.7|110.9|109|104|104.3|102.6|100|101.1|103.7|100.7669|100.1|95.75|98.35|100.3|103.1|105.2|105.4|105.2|111.2|110.6|107.5|107.3|106.6|110.2|115.5|118.7111|123.5|128.1|127||128.6|130.3|130.5|131.6|137.3
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP|103||102.6|105.6|104.3|105.4|105.3458|108.4|113|117.4|115|112.0509|111|110.4|114.0407|117|120|120.2|121|119.8|122|118.2|118.8|180.4|181.8|184|181|181.664|182.6|182|182.8|183.4|186.4|188.6|186.4|186.38|183.4|182|186|191|194.6|192|187.8|189.8|187.6|185|180.2|180.8|188.2|191.2|193.6|187|191.8|197|200|205.5|210.5|200.2|220|223.5|219|219.0479|216.54|214.5|216.5|221||220.02|219.5|221|224.5|224.5|222|221|217.45|218|215.5|218|217.5|220.5|224.375||212.5|214.15|220|221.5||220.5|224.5|228.4515|228|228.98|226.8515|229.95|233|233.5|227.96|226.5|225|225|216.92|||214|212.5|210.513|225|232|232|225.2|219.8|219.8|212.6|216.55|218.2|214|206.9132|213.16|221|225.087|222|223.2|233|224.7|218.4|220|218.4|220.2|221.02|220.96|220|214.982|212.8|213.096|210.868|216.4|216.4164|218.2|218.6|220|223|225.6|225|226.168|222|218.4782|230.8|230|237.96|229.6885|231.2|237.0067|231.648|211.4|211.2|204.2|198|198.456|198.709|201.2|202.2|204.0938|198.4|200|198.45|196.2|203.6|203.4016|198.338|199.15|189.392||189.3|180.5|181.282|||177.2|178.875|173.398|169.8|170.4|171.4|178.6|182.6|184.8|185|187.1|187|189.88|192.3|194.2|194.954|195.8|197.3|200.4|198.1|198.1|201.8|187.3|191.7|194.6|195.4|187.0271|187.3|188.5|189.4|186.8|171.2|173.7|172.9|170.4|162.2|163.1|166.3|163.9|159.1226|158.2|156.8|146.5|134.429|130|138.3|145.8|151|164|163|160.5|153.2152|150.7|156.8|164.6|169.9|170.225|170.1|166|162.7|163.7|162.2|172.8|172.7|175|194|188.7|184.268|183.8||179.1|175.5|182|183.7|181
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE|973||942|956.2|946.2|935.4|932.8|940.8|972|972|972.27|985.6|1003.5|1022|1015.5|1006.5|1019.5|1013|1001.5|1012|1053.49|1081|1084.5|1083.5|1072|1060.5|1015.5|1043|1056|1064|1047|1054.5|1071.5|1068.5|1039.5|1031.5|1019.5|1027.5|1030|1061.5|1101|1102|1080.5|1077.5|1097|1087.5|1064|1059.5|1074.5|1091.12|1090|1111.5|1120.5|1122.5|1111|1106.5|1110.25|1112.5|1116.5|1131|1118.5|1130|1113.5|1067|1053.5|1110.5||1094|1085|1092|1164|1171.5|1164|1150|1131.5|1140.3199|1160.5|1153|1152.5|1170.5|1155.5||1161|1150|1191|1195||1178.5|1132.5|1104.5|1124.75|1133|1136.5|1149|1153|1145.5|1141|1155.65|1145|1144|1133.5|||1106.5|1100|1110.5|1106.5|1097|1095.5|1055|1023.5|1018.75|1009|1052|1053|1031|934.2|1001.5|1006|1029.45|1144.75|1154.5|1215|1266.5|1254|1256.24|1256|1257.5|1262.5|1279|1241.5|1225.5|1211|1232.5|1219.5|1251.5|1292.5|1288|1295|1274.5|1277.5|1274|1263.5|1293.5|1292.5|1286.5|1287|1346.75|1344.5|1328.5|1324.5|1326|1357.5|1359|1308.5|1295|1292|1286.5|1283|1301.5|1307|1299.5|1268.5|1249|1241|1227.5|1238|1209|1197|1187|1140||1127.5|1106|1122|||1091|1094.5|1063|1039|1049.5|1043.5|1058|1087|1074|1053.5|1061.5|1058.5|1043.5|1074.5|1048.5|994.4|992.4|960|956.2|920.2|936.76|943|935.3|933.6|947.8|977.2|980.2|974.6|992.8|988.8|949.8|887|897|888.8|891.8|847|816.4|834.2|841.4|801.2|782.4|807|798.8|784.7|792.6|863|877.6|886.6|899|867.8|869.9|847.2|856|876|907|912.8|929.65|923|900.8|859.8|863.14|850.2|858.6|913.4|918.6|918|934.2|936.8|950.2||935.6|936.8|932.6|957.4|958.8
04084|954891|/equities/puretech-health-plc|FTSE350|188.0005||184.6|186|184.6|182.6|181.25|182.8|193|195.92|193.2|194.4|199.6|201.5|203|200|201.5|205.5|207.5|212|220.5|222|226|226|224.18|218.5|223.5|223.17|221|216|208.241|209.494|214.5|217.5|216|218|215.5|208.94|221|220|218|218.5|210|218|220.5|217.315|221|226|224.5|231|230|231.5|229|232|232|230|228|225.5|234|230.5|234.5|231.5|213|212.5|218.5|224||221.5|220.5|215|210.5|206|199.3976|200|199.6|200|204|204.5|207.6|216.5|216.5||215|215|217|207.5||202|207|208|210|204|208|202|208.5|216|214|217.5|215.5|215|219|||217.6|213|214|219.5|220|214.39|214|215|221|220|222|193.8|200.5|195.8|202.5|202|200|208|205.201|204.5|211.5|213|217|218|214|218.4|217.8266|222|218|217.5|205|214|222|227|230|229.5|230|230|235|238.5|248.5|243.6315|249|257.5|261|247.76|246.5|254.5|243.5|248|260|265|258.5|256|259|268.5|271.5|270.1215|267.5|262.5|253.5|252|252.5|256.5|264.92|262.5|265|260||259|250.5|252.5|||262|266.5|257.5|266.5|266|266|268.5|276.5|278|268|280.5|281|275.5|283.5|289.5|284|278|263.645|262.5|270|262|260|261.5|259.268|242|232|234.5|233.5|236|237|235.5|236.5|232.5|241.5|230.5|234.44|242|233.5|230.5|223.605|230|235|233.5|220|220|222.5|225.66|227|229.5|223|218.5|207.5|204.5|211.5|219.5|210.5|244.5|236.5|233|235|235.19|237.5|212.5|207|203.445|215|209.5|220.5|234||240|245.5|232.5|243|246.2205
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP|157||157.2|157.2|153.6|153.2|155|156.4|157.2|160.8|160.48|163.8|164.96|163.68|160.152|160.4|157.6|159.784|160|161|164.4|165|166.568|167|164.6|162.928|163.6|165|164.6|163.32|161.4|161.8|160.8|157.92|153.4|154.6|155.4|152.668|155.6|158.4396|158.72|160|160|161.2|161.8|162.2|173.4|174.4|172|174.528|175.6|171.9466|175.8|179.6|184.8|187.0024|187.6|183.2|185.8|186.8|190.2|189.2|184.8|183.2|183.6|188||189|191|194|195.8|194.6|196.4|196.92|195.6|194.6|194|194.8|195.4|194|194||198.7874|198.4|202|202||200.5|201|200.4942|197|200.5|198.2|198|202|199.6|195.64|191.264|183|186|185.8|||185|184.6|186|183.9468|184.4|183.8|183|183|178.6|175.4|176.12|171.4|171.8|163.4|171.6|175.6|174.2|174.72|175.8|176.4|178.4549|180|181.8|182|182.8|181.8|180.2|181.8|182.9324|184.992|186.4|184.6904|187.732|187.148|185.17|187|187.2|191.839|191.2|195.8|191.6|194|213|217.506|217.5|217|216|215.5|210.625|212|210.2505|212.499|206|207.5|210.2505|211.25|213.5|217.5|217|216.625|218.747|211.5|210|212|214.155|210.9|211.34|206.575||208.5|211|207|||207.5|210|212|213.5|213.03|213|214.5|210|210.5|208.5|212|209.5|206|211|210.5|209.5|206.5|205.785|207.5|207.5|209.5|208|210|208|208.3|204|203|200|203|202|202|200|198.6|199.8|199.92|198|194.45|197.8|198.8|197.4|197.4|196|192.156|192.24|192|185.001|184.6|191|193.6|191.2|191.6|190.15|190.6|191.8|191.8|193.8|193.8|192.8|191.92|191.8|188.6|191|191|192.4|194.4|195|193.4|190.6|190.4112||190|191|192.8|197.4|195.2
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP|314.8||312.8|304.2|303|296|297.2|297.4|297.6|302.4|304.2|306.4|313.2|316.6|321|319.8|321.2|322|320.6|321.2|321.2|320.6|321.6|340.4|342|344.2|345.2|348.2|346|345.8|338|335|339.4|339.4|334.4|331.8|334.2|334.2|339.6|347.4|349.2|350|353.2|350.4|352|344.8|344.8615|343.4|347|350.8|357.6|355.8|358.2|355.6|362.2|367.6|367.6|360.2|366.2|359.2767|349.6|353.032|352|350.4|356|354.4||369.6|364.25|363.4|370|374.8|374.6|372.4|371|370.4|369|367.6|366.8|367|363||361.6|370.4|373.4|372||366.4|366|369.6|365.4|369.2|370.2|359.4|359.2|359.6|357.2|340|340.4|337.8|340.2|||332.2|325.8|329.2|318.4|322.2|320|323.2|322.4|324.2|323.6|327|325|323.2|315.2|320.6|323.6|324.6|325.8|326.8|326.4|327|328.2|333.8|335.6|333.8|339.4|329.4|333.4|342.6|341.4|341|345.8|345.6|344.6|341.2|342.6|340.4|338|339.2|337.2|339|331.2|328.4|338|341|339.8|340|343.8|334.8|340.2|341|340.6|341.4|340|336.7|340|342|341|330.2|340.4|340.4|338|340.4|342.8|353.2|346.2|350.4|355.2||355.8|360.8|365|||361.4|358|354|354|353|348|340|340.4|342.2|348|349.2|345|345.6|349.4|344.2|347.4|341.4|347.8|345.2|345.6|343|343.2|343.2|341.2|338.2|336|338.8|339.2|338|332.8|328.76|349.6|358.4|351.4|357.4|361.6|360.4|362.6|358.2|353.04|347.2|350|342|345.2|342.2|337.2|344.6|344.6|345.2|340.6|343.2|333.8|338.6|339.6|336|336.65|336.2|332.8|328.4|323.4|327.4|323.4|322.2|328.2|331.108|338.4|339.6|322|323.2347||324.2845|328|326.8|336.6|333.2
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP|83.362||81.2|80.55|77.85|76.5|77|77.9|80.15|80.9|80.75|79.75|80.8|82.4|80.8|73|71.2|71.9|71.6|72.95|76.05|78.1|77.85|78.3|80.25|79.2|79.15|79.7|81.35|81.25|77.85|77.65|79.3125|80.15|76.2253|76.05|76.05|75.9|78|79.85|78.8|79.5|77.2|78.4751|74.85|74.7688|75.35|76.6|78.65|79.5|82|83.2753|82.6|85.95|84.35|84.65|85.4|84.15|85.95|85.55|84.6|85.5|84.95|83.15|82.3|82.4||80.9|80.7|82.25|84.15|83.25|82.95|81.95|81.8|83.8|83.6|83.65|81.85|84|86.15||84.0732|85.1|84.5|85.3||82.3|82.15|82.6|81.95|80.9|79|80.15|81.3|81.75|81.9|84|83.35|83.75|83.2508|||81.3|81.4|81.55|83|82.7|82.86|81.52|81.42|81.7|82.52|84.5|83.86|83.88|79|80|80.14|82|81.8|83.5|88.42|90.8701|89.3801|88.38|91.02|91.02|90|91.44|90.6777|90.46|94.48|92.1|89.46|90.62|91.24|90.9|92|91.5601|93.5|92.12|92.74|95.74|94.82|94.08|94.76|97.74|97.52|96.32|94.58|96.86|97.9|95.56|94.58|95|95.84|96.64|94.74|97.9807|95.5|100.2|101.85|99.2|94.44|92.44|93.44|94.28|95.3|93.94|90.66||91.98|90.3|90.52|||91.44|91.38|89.7|89.44|90.5|91.28|92.76|92.2|91.8|91.72|93.02|93.78|94.46|97.36|98.24|98.3118|95.9|98.98|98.18|99.72|100.8|102.45|100.15|101.85|101|102.4|101.45|102.3|104|104.45|104.9|98.28|98.02|97.84|99.84|97.2756|96.82|98.12|97.02|95|92.42|94.06|92.6|90.1|89.42|88.2864|85.98|86.74|92.12|88.48|86.68|82|81.9934|84.72|86.82|89.22|92.28|91.8|89|88.62|88.1|89.54|89.08|94.14|95.54|96.34|98.06|96.52|98.38||101.65|101|102.45|106.15|105.25
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP|87||85|87.8384|88.8|88.555|88|88.3|88|88|87.1|89.83|92|92|93.1|93.4|93.5472|94|93|93|92|91.8|95|99.1|98.03|97.1|97|96.9|97|93.2|92.4|86.9|83.9613|83.9588|82.8|83.3|83.3|86.9|85.1|88.4|89|88|88.4|88|88.1|88.48|92.7|93.2|94.3|93.4|93.1|91.5|94.1|95|98|98|98.1|98|98|97.1|97.2919|94.75|93|94.02|96.9|97||99|100.2|100|101.8|102|100.2|102|101.5552|100.001|99.2|95.5|98.4|98.5|92.7906||96.1|95.58|98.0193|95.0556||88.94|85.1|76|77|75.2464|75.367|73|70.4465|72.101|72|70.722|71.8|72.1919|71.9461|||71|71.3|73|73.2|73.1|72|67|64.1|70.5|68.2226|70|71.8|70.6|71.2|68|72|71|78|76.3|75.6|77|77.5|83|85.51|81.4|88.5|89.16|87|87.4838|84.6841|85.9|86.8164|88.0001|87|89.4|88.3|92|90.4|90|88.2|92.2|92.4|90.1|89.72|91.8686|89.288|87.5|90.5|87|85|90|88.6|86.9|86|84|83.9|83|83|85|86|85.9|85.3|83|81|80.7|80.3|79.4|79.2||81.9|78|76|||75|76.7|74.72|70.3|71.4|70.892|80.2|80.1|83|83.1|85.9994|80.702|85|90|90.98|90.435|89.6|89.1|90|87.3|88.8346|89|86.2|77.1|75.2093|72|69.6|68.6241|68.9368|68.1|64.1|57|58.1|57.8|57.2|56.018|55|55.36|54.9|52.4|55.78|54.1|55.1|55.1|52.7|55.75|55.408|55|55.202|54.876|56.4|54|62.2|66|66|66|68|69|68.2|67|67.692|67.8744|72.66|74.8|71.1|74.3|75.1|76|73.9||74|73.3|70.1|76|78.6
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP|1698||1670|1662|1656|1654|1636|1644|1672|1692|1688|1704|1716|1712|1674.16|1698|1698.28|1692|1692|1742|1782|1771.8|1754|1792|1842|1870.16|1874|1902|1908|1856|1782|1808|1830|1836|1776.262|1812|1824|1818|1820|1858|1878|1851.96|1838|1828|1818|1778.6|1789|1808|1832|1836|1968|1962|1940|1912|1942|1942|1932|1902|1930|1962|1970|1954|1989.21|1976|1940|1920.08||1938|1926.4|1952|1950|1951.8|1957.2|1938|1926|1926|1897.2|1910|1906|1910|1902||1906|1874|1938|1948||1916|1874|1872|1888|1902|1916|1912|1950|1970|1962|1951.2|1942|1968|1932|||1860|1880|1896|1876|1878|1896|1862|1846|1862|1844|1872|1864|1828|1776|1834|1856|1842|1864|1878|1962|1988|1984.4|2000|2050|2055|2045|2070|2045|2040|2045|2055|2040|2085|2123.75|2130|2189.5|2160|2145|2095|2095|2110|2070|2035|2115|2145|2090|2060|2065|2080|2104.5|2090|2075|2110|2075|2060|2055|2085|2060|2050|2060|2005|1960|1940|1940|2045|2060|2050|2035||2035|2030|2040|||2040|2010|2028.01|2015|2015|2000|2025|2030|2002.08|1988|1989.458|2000|2025|2045|2065|2075|2085|2055|2050|2023.51|2020|2030|2030|2035|2025|2010|1970|1984|2020|2020|2065|1989|1996|1965.9|1915.2|1874|1868|1886|1870|1874|1928|1936|1918|1830|1794|1769|1762|1748|1730|1630|1630.396|1553.28|1564|1636|1664|1674|1658|1644|1636|1596|1606|1610|1736|1773.8|1784|1826|1848|1814|1828||1824|1820|1810|1822|1774
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|5718||5664|5648|5600|5600|5626|5626|5618|5668|5690|5756|5744|5726|5678|5649.9951|5596|5580|5614|5734|5736|5837.6201|5880|5842|5684|5864|5850|5870|5791.0039|5788|5736|5760|5744|5744|5716|5714|5723.6812|5711|5792|5858|5900|5898|5839.2642|5824|5920|5998|6032|6024|6016|6008|5986|5988|6014|5884|5896|5856|5964|6002|6077.5|6216|6290|6288|6248|6236|6228|6270||6338|6320|6340|6452|6494|6480|6482|6470|6466|6498|6438|6406|6374|6406||6394|6392|6442|6350||6344|6286|6272|6434|6452|6418|6364|6360|6332|6271.4482|6221.0801|6226|6184|6166|||6192|6220|6182|6126|6126|6086|6131.4482|6106|6112|5972|5982|5914|5856|5770|5786|5800|5768|5746|5736|5736|5780|5778|5752|5754|5818|5802|5712|5734|5792|5770|5766|5710|5686|5642|5702|5699.499|5734|5734|5666|5622|5636|5686|5718|5730|5652.0679|5590|5676|5694|5569.2402|5572|5618|5646|5696|5776|5802|5790|5826|5926|5948|5950|5872|5882|5858.7598|5829.6699|5812|5746.8901|5732|5696||5714|5698|5710|||5676|5698|5648|5682|5718|5676|5730|5744|5702|5796|5824|5824|5912|5930|5950|5986|5948|5924|5934|5848.3179|5888|5828|5856|5830|5822|5776|5734|5664|5658|5544|5513.2002|5662|5602|5588|5626|5660|5672|5700|5736|5700|5602|5502|5629.2998|5908|5888.6401|5878|5882|5844|5822|5798|5776|5684|5858|5836|5850|5896|5886|5872.9941|5892|5882|5972|5994|5996|6072|6030|5940|6126|6196|6236||6252|6348|6439.5601|6556|6532
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|455.6||454|455|449.2|434.6|437.6|456.4986|467.6|482.6|484.6|495.2|502.5|495|502.5|507.5|510.499|505.5|501.5|501.5|511.5|504|510|514|512.749|512|514.5|510|508.5|482.5256|449.5856|449.8|448.2|442.2|437.2|430.4|424.8801|423.6248|427.4|437.2|434.8|432|440.4|435.6|443|434.2|429.2|430.2|439.8|457|462|460.4|453.8|474.2|477.8|475.8|488.5506|487.2|493|493.2|494.6|500.5|480|482.2|480|477.4114||486.8|495.2|495.4|523.7001|530|532.5|534|525.5|532|526|516.5|507|513|511.5||505.5|504.5|514.5|516||508|506.996|491.6|484|485.6|483.8|488.4|498.6|493.2|501.5|492|484.2|466.6|455.6|||453.4|454.4|472.6|470|472.4|472.7|450.9|446.8|443|435.6|445|447.4|442.4|431.8|440.4|442.4|442.6|450.4|456.6|462.2|479.6|486|482|485.6|484|482.2|492.4|496|498.6|498.2|487.2|496.2016|504|511|507.3301|505|499.596|505.5|509|523|530|543|528|529.149|530|515.5|505.5|505|522.5|527.5|525.5|520|521.5|517.5|511|516|516.5|514|516|510.5|498.4|473.3017|479.8|486.2|485.2|478.4|471.8|454.6||453.8|460|463.8|||457.4|458.4|450|447.4|449.6|448.8|454|447.8|458.6|461.6|464.507|460.6|454.4|457.6|466.6|462|463.2|457|452.4|454.8|450|467.2|449.6|453|443|442.6|438.2|437.4|451.6|449.4|464.8|438.8|434.6|424.8|431.4|426.6|417.4|417.6|421|412.2|414.2|417.2|410.8|401|394.8|394.8|393|399|404|396|397.2|367.4|370.6|385|390.8|400.2|410|407|406.6|394|379.2|384.8|396.0993|407.4|430.2|460.8|470|469.8|477.4||498.4|471|471|476.2|473.4997
04092|50681|/equities/riverstone|FTSE350|574.008||576|572|570|568|562.0244|574|562|563.6667|570|562|573|568.3333|561.1667|565.3333|574|568|566|558|552|540|536|534|534.06|532|528.176|528|530|528|514|520|516|512.8923|512|510.1|540|546.03|552|554|558.01|560|566|566|568|566|564|576|578|574|578|576|576|570|570|560|566|566|566|564|560.644|552|552.244|558|568|568||562|560|554|552|556|550.02|552|552|552|552.001|550|550|550|554||557.42|560|560|561.1||562|560|558.603|554|554|550|550.8|550|550|553.1454|553.4827|552|552|552|||553|553.7494|554|555|560|556|570|564.6|570|570|569.11|568.996|570|570|574|578|574|580.248|580|590.24|592.9|592.0001|596|596|590.32|590|584.08|580|570|580|578.36|590|594|594|590|594.12|598|596|592|594|605.44|604.5|600|600|610|610|609.88|593.454|591.18|594|595.562|594|587.44|590|606|608.5|612.3958|608|606|606|598|612|612|622|622|634|642.46|666||670|670|648|||640|654|662.826|672|667.884|662|666|662|659.884|643.256|650|640|646|688|688|711.78|716|712.347|710|704.32|712|694.28|689.42|678.48|680|696|699.36|693.424|670|669.884|678|682|679.39|693.56|690|681.44|631.686|628|626|624|618|599.84|590|588|590|588|588|590|588|592.3|588|576|594.53|600|601.98|608.8|616|610|613.63|615.68|611.884|610|622|636|624.5|656|664.08|670|676||676.0001|680|680|680.4092|672
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH|2539||2507|2510|2465|2466|2472|2462|2483|2493|2540|2551|2567.77|2598|2579.6973|2559.9199|2544|2537|2545|2566|2576|2614|2629|2555|2521|2538|2572|2581|2557|2572|2544.8999|2537|2512|2477|2440|2432|2450|2453.4351|2525.4912|2562|2589|2581|2601|2604|2589|2573|2568|2586.5779|2564|2587|2610|2606.415|2629|2581|2568|2558|2550|2523|2544.73|2556|2574|2565|2529|2518|2479|2480.9583||2445|2430.74|2451|2481|2488|2492|2475|2456|2467|2472|2477|2472|2450|2415||2424|2414|2506|2496||2618|2602|2656|2691|2705|2684|2627|2616|2623|2631|2634|2646|2617|2615|||2613|2601|2595|2586|2599|2579|2574|2568|2577|2571|2566|2565|2551|2517|2525|2519|2499|2504|2488|2508|2541|2530|2526|2526.8999|2526.8999|2517|2514|2485|2507|2521|2540|2488|2473|2459.6953|2459|2458|2415|2416|2395|2388|2415|2414|2408|2428|2436|2408.5581|2397|2375|2363|2362|2360|2347|2368|2364|2348.45|2372|2392|2377|2381|2354|2337|2336|2307|2307|2317|2326|2316|2277||2288|2287|2306|||2296|2305|2281|2272|2283|2286|2310|2307|2294|2319|2319|2304|2325|2317|2312.2959|2328|2320|2294|2285|2305|2293|2304|2298|2285.45|2272|2252|2249|2250|2238|2230|2204|2285|2300|2262|2270.8999|2288|2254|2279|2283|2327|2309|2307|2289|2268|2222|2191|2194|2209|2210|2156|2167|2124|2208.8999|2216|2213|2244|2251|2258|2198|2157|2172|2166|2173|2208.0801|2169|2151|2165|2187|2189||2222|2238|2244|2284|2285
04094|50659|/equities/renewables|FTSE350|105.6||105.201|105.002|104.0911|103.8|103.6|103.6|106.5979|107.8|108.2|109.4|111.2|114|115.4|114.6|114|113|112|111.2|113.6|112.4|113|113.4|114.2|115|116.4|118.6|118.6|116.4|115|114.8|114|114.4|112.8|112.8|112.5927|112.2|112.2|115.4|115.55|115|113.4|111.4|109.4|107.1039|107.2|110|109.6|112.2|113|114.4|117|118.6999|119.2|119.8714|119.6|118.5803|118.8|119.2|119|119.6|119.943|119.4|118.8|118.5759||118.6|121.6|120.4|120.4|120.5795|121.2|121.8|123|123.6|124|123.55|124.52|125.6|125||125.6|124.983|125.888|125.8||124.5|125.8|124.8|124.4|124.4|125.4|126|126|126|126.8|128|128.4|128.6|128.4|||127.6|126.2|124|123|123.952|122.4|122.2|124.112|124|123.6|124.5779|125.8|126.8|123.4|122.2418|121.4|118.6|119.2|118.2|121|121.6|122.6349|122.574|123|123|122.8|122.2|123.6|124.6|124.6|124.8|129|129|128.6|128.8|129.2|130.332|130|130.8|130|129.4|130.075|130|131|131|129.6|129.6|129.2|128.8|130.4|130.6|130.2|128.6|128.4|128.8|128.6|129|129.8|130.2|129.78|128.98|128.8|128.2|129|132|131.6|131.598|130.3||130|130.2|130.6|||130|128.95|128|126.4|127|127|128.2|129.2|129.6|128.2|127.127|128|129.942|130.4|130.8|130.4|129|127.8|131|130.4|130.4|130.4|130.2|130.8|132|131|129.4|132|134.6|135.8|136|131.4|130.9601|131.2|131.2|131.4|130.6|130.6|130.4|127.774|128.2|131.148|131.4|128|126.4|125.2|122.2|121.4|122.6|122.4|121.8|118|112.6|117.494|119.3|127.6|125.4|125.8|127.2|125|125|126.4|120.6|128.6|135.8|142|146|146|144.8||144.4|144.6|144|143|142.4
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP|3524||3518|3538|3496|3474|3548|3538|3642|3616|3652|3582|3658|3678|3682|3722|3728|3774|3742|3770|3808|3800|3810|3876|3834.8049|3908|3926|3888|3932|3932|3926|3918|3866|3768|3654|3660|3662|3630|3652|3726|3724.7061|3807|3859.6001|3846|3782.7639|3852|3802|3862.52|3882|3916|3992.0137|3997|4096|4142|4190|4168|4009.8|3956|3960|4096|4050|4045.8601|4014|3984|3849.8601|3822||3740|3630|3634|3706|3812|3774.6399|3716|3682|3692|3704.21|3688|3708|3616|3556||3610|3582.1001|3590|3584||3456.4221|3579.656|3558|3620|3670|3654|3566|3652|3704|3702|3712.7681|3680|3664.9375|3706|||3588|3658|3834|4012.5|4074|4036|3996|3984|3994|3982|3954|3960|3982|3950|4068|4048|3966|3982|3989.95|4051.9578|4146|4161.6299|4149.0684|4020|4044|4002.6389|3990|3874|3908|3784|3782|3800|3842|3876|3910|3920|3776|3850|3900|3866|3966|3918|3908|3957.5801|3978|3784|3862|3874|3778|3814.4199|3828|3774|3820.8401|3790|3822|3806|3784|3838|3846|3868|3812|3830|3798|3724|3738|3694.4688|3624|3562||3650|3618|3624|||3626|3662|3628|3586|3608|3636|3706|3692|3672|3692|3644|3696|3704|3778|3824|3726|3628|3660|3576|3972|4010|4042|3942|3906|3890|3892|3866|3908|3866|3926|3914|3620|3646.4399|3604|3526|3378|3426|3518|3552|3496|3512|3526|3614|3493.051|3438|3382|3414|3470|3558|3360|3402|3238|3336|3400|3466|3534|3576|3640|3538|3447.3999|3428|3372|3450|3482|3486|3458|3536|3519.6001|3454||3396|3370|3508|3596|3532.9792
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH|587.8||584.3281|585.6|576.1356|577.6|582.8|579.2|585.39|594.8|598.8|603.8|611|613.4|608.822|606.2|597.4|605.8|609.4|613.2|622.8|624.4|621.2|637.4|636|634.8|636.4|631.086|627.8|620|615|610|603.7784|601.362|586.2|588|592|590.4|597.67|600.953|608|605.4|603.8|598|623.6|618.4|615.4|617|612.4|624.4|627.8|629.6|637.5602|636.8|637.4|641.2|645.5818|640.6|648|651.8|646.2|644.2|634.2|633.2|630|629.2||626.2|622.6|621.6|634.2|629.4011|636.4|644|646.4|645.6|642.4454|641.6|637.8|631.8|628||628|626.8|636|627.6||618.8|606.2|604.6|606.8|609|611.6|593.2|595.2|599.124|594.4|593.2|598.2|592.2|587.6|||581.4|588.8|592.4|584.97|579.6|572|566.2|566.4|565|558.6|556|554.2|548.4|540.2|542.6|512|500.8|504.6|504|517.2|520.2|514.8|512.6|509|512|508.2|509.2|509.2|515.4|512.4|513.8|505.6|508.6|506.8|503.4|505.4|499.56|499.5|499.1|494.6|501.8|497.4|491.9|502|498.5|492.9|488.6|490.3|492.2|498.1|504.8|501.6|504.8|505.4|498.4|502.4|516.8|519|520.4|519.2|515|509.8|504|500.6|487|520.4|521.6|510.2||508|510.2|514.6|||512|513.6|511.2|509.7766|512.2|512.8|527|530.4|524.6|531.6|530.8|531|537.2|535.4|536|538.8|542|535.2|533.4|541|542|536|535.2|541.6|531.4|527.6|527|526.56|523.8|529.2|540.2|534.4|532.2|524.8|519.2|518.6|507.2|517.8|518.8|532|534.8|534.8|520.2|512.4|503.4|488.9|504|505.4|505.4|492|491.7733|473.9|468.3|466|461.1|474.5|486.1|487.9|475|464.3|471.6|458|467.4|480.3|475.1|489.1|503|503.4|509.8||515.4|522.2|534.8|546.4|551.4
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP|40.1||40.75|41.35|40.45|40.5845|40.75|39.75|43|42.85|42|42.15|42.6|43.8|43.702|42.8|42.4|42.95|41|40.7|41.2|41.3|39.85|39.435|39.1|39.4|40.25|38|38.2|39|38.05|37.5|38.05|36.7|37.6|37.65|37.15|37.45|37.5|39.65|37.4|37|37.75|36.6|36.8|35.7812|36.1|37.55|38.8391|39.55|39.2|41.15|41.9607|43.9|43.8|44|44.9|45.55|44.6|42.8|44|44.05|43.5|43.22|45|45.25||44|44.615|46.45|47.7|47.65|48.05|48.35|47.85|48|48.7|49.85|49.3|47.8795|46.2||43.55|42.95|43.65|42.05||39.4375|39|39.25|37.75|38.7|38.65|39.75|40.05|38.7|39.2791|39.2|38|38.45|39.7325|||40.05|40.05|40.4|39.65|40.38|40.096|39.892|39.24|40.12|40.5082|41.08|40.793|40.38|36.6|37.74|37.26|37.42|37|36.02|36.9|36.26|38.12|43.94|39.405|39.25|37.52|34.5|34.1|32.78|33.06|33.86|32.8|32.96|32.12|33.62|34.06|34.02|34.76|35.4122|36.1|37|36.8|36.24|35.42|36.32|36.8|36|35.46|36.38|36.56|36.5|36.26|37.24|36.5|34.465|35|36.28|37.36|36.104|33.78|33.895|33.06|33.02|32.2|32.5936|33.44|31.78|31.265||31.08|29.12|28.14|||28.52|29.16|28.7|27.68|26|25.06|26.52|27.0578|27.32|26.964|27.56|27.78|27.92|28.28|29.42|29.64|29|28.62|32.04|31.9|31.74|30.5|30.5|30.5703|31.1|31.94|31.36|32.94|35.76|35.34|34.8|32.9344|34.5|35.3425|35.06|32.76|33.2|33.56|32.1352|31.02|31.06|30.46|28.7|27.9|28.76|28.48|30.96|31.88|32.9028|31.14|31|29|29.52|31.18|31.8|30.64|30.8|31.52|30.2362|28.18|28.78|27.82|29.6|32.84|33.6|37.44|40.6|41.7|41.24||42|42|42.96|46|44.56
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP|2771.708||2736|2762|2790|2759.8|2778|2860|2888|2856|2890|2860|2880|2898|2880|2890|2924|2958|2890.3999|2906|2974|2976|2930|2962|2824|2838|2848|2856|2800.76|2804|2760|2778|2840|2802|2800|2748|2634|2600|2592|2610|2660|2585.084|2652|2642|2596|2632|2624|2626|2637.1699|2588|2604|2644|2584|2558|2560|2544|2542|2502|2548|2612|2533.552|2530|2504|2480|2466|2340||2034|2060|2100|2140|2118|2138|2132|2136|2148|2160|2168|2184|2228|2264||2235.6001|2224|2252|2250||2197.0901|2170|2150|2220|2181.71|2184|2204|2215.48|2240|2254|2194|2198|2174|2188|||2138|2102|2192|2202|2226|2250|2190|2198|2200|2180|2214.0801|2224|2202|2116|2172|2182|2224|2284.9199|2322|2363.8359|2512|2548|2596|2620|2594|2628|2568|2446|2590|2594|2632|2558|2610|2698|2656.4399|2658|2670|2666|2671.3601|2632|2656|2637.4341|2616|2656|2688|2686|2642|2670|2666|2676|2652|2632|2580|2522|2464|2452|2442|2464|2462|2464|2324.626|2300|2314|2384|2317.6001|2304|2250.9487|2230||2208|2176.3999|2192|||2124|2136|2082|2056|2062|2030|2074|2154|2164|2144|2130|2104.0581|2122|2166|2202|2184|2142|2146|2160|2196|2216|2236|2188|2142|2112|2214|2191.1201|2194|2240|2202|2182|2051.8999|2044|2052|1988|1931.9399|1873|1873|1870|1794|1796|1814|1724|1656|1643|1618|1666|1638.9783|1583|1565|1557|1590|1569|1592.2672|1612.7952|1628|1653|1653|1702|1639.7594|1660|1667|1650.6604|1701|1746|1782|1820|1805|1811||1780|1808|1822|1913|1897
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP|546.6||541.6|544.4|538.2|539|535.4|540.6|550.6|556.4|569|573.2|576.6|576|571.4|565.6|567.4|565.4|560.4|563.8|566.2|555.6|533.6|548.8|543.8|544|545|549.042|556.2|550.002|539.998|535.8|531.8|527.6|515.2|509.2|511|514|513.6|522.4|515.6|519.8|518.7636|516.4|510.8|499.5|496.2|492.4|489.8|508.6|515.8|527|527.2|524.6|521.8|523.6|522.6|516.4|516.34|525.4|523.2|526|532.8|522|520.2021|524.8||517.2|523.2|527.2|547.8|554.3208|553|555|554.2|556.4|559.4|560.2|564|558.4|566.2||573|569.72|574.8|573.4||569.8|564.6|565.2|573.4|579.4|566.4|568|564.4|577.6|581.8|571.6|563.8|543.8|547.2|||541.8|540.2|557.6|555.6|558|552.9809|538.6|539|548.8|548.7006|556.6|549|547.6|538|545|541.8|532|534.6|530.2|535.4|554.4|555.2|564|557.596|543.3996|553.6|558.4|559.6|560|557|558.6|550.2|559.4|576.6|573.2|584.6|583.2|579.4|578.399|577.2|588.9764|591|588.2|599.4|600.6|586.2|581|580.6|576.8|575|577.6|569|578|572.4|561.2|552.6|552.2|546.8|547.4|544.4|538.6|547.2|539.4|539.4|528.7667|525|522.8|513.4||511.4|512.8|512.8|||512.4|514.4|515.8|506.8|516.6|525|543.4|552.6|545.6|543.2|546.2|542.04|552.8|557|560.744|549.4|559.4|551.4|551.5917|552.7056|558.6|555.6|545|538.4|534.6|535|534.6|535.8|550|550.8|547.4|503.2|509.442|499.5|501.6|490.3|483.9|494.5|496.6|491.2404|484.2|491.8|484.8|468.9|464.8|454.4|453.7|458.7|474.3|455.7|460.8|437.8|442.5|451|460|465.6|477.4|476.8|479.8|464.2|458|458.2|473.6|499.9|547.2|572|590.8|580|576.2||588.8|602.2|596.8|617.7938|623.6
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE|4777.5||4736|4701|4708|4632|4562.5|4558|4600|4509.5|4555|4618|4703|4774|4927|4873|4932|4930|4856.5|4950.5|5046|5130|5083|5088|5220|5329|5077|5108|5133|5046|5020|5077|5199|5153|4971.5|4915|4797|4878.5|4872.5|4988.5|5026|5043|4985|4964.5|4971|4990|4958|4960|5039|5074.8999|5152|5214|5267|5249.3799|5203|5131|5019|5118|5114|5053|5013|5005|4957|4803|4774.5|4835||4899.5|4746|4750.79|4876.5|4875|4940.5|4895|4894.5|4909.5|4933|4870|4819.3301|4973.5|4959.5||4909|4857|4925|4898.5||4947.4248|4992.5|5016|4949.5|5069|5110|5427|5487|5553|5521.7178|5431|5462|5500|5403.52|||5284|5247|5295|5390|5417.1001|5393|5317|5265|5159|5136|5197|5231|5307|5204|5204|5225|5315|5485|5414|5536|5666|5868.7402|5868|5925.5811|6077.6079|5956|5713.708|5593|5568|5666.7798|5836|5888|6176|6119|6076|6060|5906|5966|5908|5905|6058|6050|6037|5970|6089|6026|6151|6206|6251|6213|6323|6261|6206.4399|6229.6602|6144|6077|6151|6071|6096|6201|6148|6109|5981|6030|5993.8799|5836.9199|5793|5810||5787|5780|5790|||5753|5713|5643|5549|5587.502|5582|5578.2676|5590|5645.998|5666|5768|5608|5572.98|5624.8101|5651|5447|5542|5495|5429.4175|5277|5353|5381|5350|5312.5059|5228|5359|5255|5342|5395|5308.8076|5275.6016|4987|5097|4914|4934|4792|4557.335|4604|4644|4424.5|4473|4637.5|4659.563|4620.5|4674|4645.5|4608|4701|4742.5|4742.5|4741.5|4755|4914|4933|5028|4989|5015.5308|4976.5|4979|4787.5|4821.5|4698|4672|4737|4602.5|4623|4645|4694.5|4692||4655.5|4735.5|4772|4905.5|4917.5
04101|6803|/equities/rit-capital|FTSE350|1890||1887.7883|1908|1874|1861.6801|1855.6801|1850.5179|1862|1846|1832.36|1848|1854|1858|1856|1864|1878|1890|1888|1886|1918|1940|1948|1950|1938|1936|1932|1939.1221|1934|1890|1868.4716|1866|1880.4949|1876.08|1829.6|1825|1821.12|1806|1805|1842|1856|1854|1845.605|1828|1800|1796|1784|1806|1806|1823.12|1838|1840|1846|1844.9727|1850|1852.9969|1858|1848|1854.0601|1864|1868|1867.12|1842|1840|1836.8672|1837.563||1849.8|1848|1846.6667|1900|1920|1930|1934|1916|1916|1959.5|1962|1980|1994|1998||2002.481|1998.491|1996|1992||1989.321|1974|1967.3199|1962|1958.0001|1946|1944|1934|1940|1920|1900|1878|1855.536|1853.52|||1789.9135|1852|1884|1898|1896|1867|1852|1845.0861|1873.12|1850|1860|1850|1850|1792.028|1838|1882|1876|1874|1842|1875.5276|1936.5084|1960|1980|1982|2005|1985.76|1956.4|1910.495|1896|1896|1916|1910.1909|1923.6444|1921.1|1908|1970|1967.504|1974|1969.8|1966|1982|1984|1972|1988.0547|2011.5|1955.3199|1940|1956|1984|2000|1996|1982|2010|2005|2003|2005|2015|2005|2013.9125|1996|2000|2050|2036.6285|2030|1952.488|1987|2151.1001|2120||2110|2065|2060|||2045|2015|1978.0001|1984.0771|1985.4823|1976|1984|2000|2020|1998|2000|2020|2035|2079.7896|2100|2152.7075|2190|2160|2165|2155|2175|2215|2240|2239.8|2170|2185|2240|2232.5|2285|2318.698|2312.6636|2185|2165|2214.137|2212.5828|2215|2219.1001|2265|2237.3999|2220|2235|2235|2210|2115|2089.4221|2077.3853|2055|2055|2135|2031.5|2019.5|1955.291|1928|1970|2021.0424|2065|2095|2135|2125|2025|1982|1950|2030|2100|2148.978|2150|2220|2260|2255||2270|2265|2259.5|2293.7476|2290
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH|204.9||201.9|201.6|200.7|200.3|199.65|197.522|198.8375|203.6|203.807|205.3|206.1|206.9|206.1|203.2|205.1|192.8|178.142|181.55|183.4|184.85|186.45|185.3|172.35|152.35|152.1775|152.9875|149.55|147.55|145.1|143.75|145.9|146.65|145.476|145.35|146.392|145.1|145.2|149.633|150.7263|150.85|146|148.45|154.8|153.483|152.6|152.4|154.15|155.5|152.95|150.75|149.0515|149.1|150|149.1|148.05|147.95|146.75|147.3264|146.1|146.4|146.2|143.556|142.4807|143.45||147.4|145.95|146|153.025|156.3|155|153.6312|148.35|146.95|144.75|145.95|145.3|152.315|149.774||148.925|148.2|150.5904|149.85||149.8|150.45|150|150.7|152.75|152.3|153.35|153.6|151.525|148.4001|147.05|146.75|145.7|145.35|||143|142.5755|144.8|147.55|148.66|149.0567|144.56|143.0223|143.12|141.5678|145.32|147.3|142.3|132.26|138.8643|142.54|143.979|145.86|142.1|148.7|155.02|154.28|150.66|149.7215|148|145.24|143.8|143|139.12|129.82|118|106.69|109.8979|111.08|110.98|112.54|108.44|106.48|107.12|106.13|108.64|107.9|107.14|106.24|107.26|105.44|103.2|105.42|107.2|108.3|111.72|110.9056|108.56|105.76|104.2136|104.64|107.88|107.22|106.36|104.18|102.66|101.4|100.4798|100.92|102.76|101.36|95.75|94.6||91.26|91.02|92.16|||90.86|90.61|88.4|86.45|87|86.53|88.83|89.51|88.8176|92.35|90.82|90.16|90.22|91.22|88.47|86.58|86.25|90|88.3753|88.525|90.48|88.07|84.8|84.03|83.41|85.1|85.89|86.88|89.3|88.97|86.88|85.96|87.02|84.2354|82.8644|80.3506|78.22|81.14|79.05|77|74.7725|73.86|72.53|72.41|73.07|70.89|72.11|72.6|71.61|70.09|69.5|65.21|66.07|68.08|68.3433|69.88|70.75|73.12|70.21|66.44|68.39|65.78|64.44|69.23|71|70.47|72.0865|73.74|75.41||74.84|76.06|74.1558|78.18|79.1172
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP|296.8||289.8|292.4|290.6|280|279.4|277.2|282.6|292.4|294.2|295.8|295.772|290.4|294.4|294|287.4|292.8|297|301.4|305.8|306.2|305.2|306.832|305.8|305.4|305.8|307|306.972|309.4|301.012|294.7458|305|309.8|303|302.6|299.2|294.4|291.4|294|298|302.6|299.4|299|299.4|297.6|300.8|303.6|304.2|311|312|317.2|324.2|325|333.2|326|329.2|324.2|328|328.4|320.4|330.2|324.6|321.4|312.2|314.548||316.4|318|321.6|331.4|332.8|337.372|332.4|326.8|325.6|325.6|325.778|326|325.3705|326||322.2|323.2|325|325||317.6|307.2|311.2|310.6|310.6|313|312.4|316.4|322|318.432|312.948|310.2|306.2|300.6|||301.2|300.6|312|308.4|308.2|311|303.8|302.8|306.4|306.6|308.898|304|304|293.6|298.2|298.8|297.8|297.2|297|310|314|318.232|317.2|324.4|326.166|322.4|320.8|320.2|327.6|324.4|324.6|321.4|323.2|329.8|327.2|331.2|326.8|324|324.448|321.4|329|326.14|325.8|331.4|329.4|322.2|316.876|315|317.2|318.8|315.4|321|321.4|318.8|321.8|324|328.7815|326.6|322.9638|325|325|326.2|324.8|329.4|322.6|316|310.8|306||306.6|307.8|312|||309.306|309.8|309.524|306|308.8|306.4|307.4|310.6|304.2|305.6|300.6|304.169|303|304.2|308.8|305.6|302|293.4|291.8|290.2|291.4|293|287.952|278.8|276.4|278|277|280|284.8|281.2|289.8|277.4|278.6|275.2|273.636|266|258|260.4|259.4|256.2|260.4|259.6|255|254|249|242.4|243.8|247|247.6|236.6|238.6|229.466|232.4|234.4|237.8|240.6|248.6|246.2|238.6|229.6|227.6|226.4|225.2|228.8|230.6|226.2|233|236|233.51||234|237.6|240.6|248.6|248.6
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|235.9||234.7|235.1|238.9|239.5|241.4|243.4|249.1|252.1|255|258.5|261.5|261.2|263.6|262.2|263.4|260.3|257.9|259.6|262.6|265|265.2|266.9|263.5|262.9|259.572|260.5|265.3|262.3|247.5|247.5|248.3055|248.4905|232.3|228|221.2|217.4|216.8|222.4|223|219.2|214.8001|215.3|210|210.9|210|212|214.2846|215.9409|214.8997|214.331|211|207.259|201.3|199|197.25|195|196.85|195.35|194.2|197.0998|196.075|195.855|194.5|198.45||195.65|191.2|193.4097|198.794|199.2|201|204.8|220.3025|227.8|223.1857|226|228.08|232.3577|237.9||238.3|236.3|243.5|251.6||250.1|246.5|245|247.5|248.2|242|245.5|244.6|246.4|236.367|226.6|222.4|226.1|226.613|||218.9128|216.5|219.8|220.7|222.1|223.4|220.8|216.852|217|224.1|227.1|226.6|228.5|217.1|220|220|216.4|218.5|217.1|226.3|230.2358|232.3|236.9|240.1|233|229.1|232.2|226.9|224.7|228.7|226.5|225.778|227.7651|225.1|225.486|230.9|227.053|229.5|229.6402|231.4|235.8|232.9|234.7|227.5|231.5|229.9|224.6|224.9|224.847|220.3|218.134|218|223.7317|222.1|213.4|212.5|218.3|221.1|224.4|218.7|214.4|216.2|219.2|230|222|221.7112|217.5|214.4||213|207.5|210|||207|207|206.1|204.0202|204.8|202.819|203.9|203.7|201.2|201|208.4|210.7|216.9|219.5|223.103|230.8|231|225.5|227.5|233.5|240.7|237.1|230|241.8|236.8552|235.3|223.7|233.1|235|244.7|238.5|225.1|224.4|212.8|200.5864|193.65|190.4|201.9|203.6|200|191.55|197.6|190.6|188.1|188.9783|186.875|193.9549|196.5|192.6|183.5|173.65|202.2|201.9|201|199.05|197.3|199.4127|197.55|196.902|179.1|182.6|180.45|177.15|194.05|192.922|195.15|202.8|212|211.6||217.7|248.9|251.4|262.6|259.4
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP|148.1433||149.6772|148.5048|151.4358|151.2404|152.4128|152.999|153.0381|148.3094|143.6197|141.6657|145.4409|144.4013|142.2519|142.2519|140.8841|138.9301|135.6024|134.0998|134.8267|133.6543|127.2061|132.2962|132.6968|130.5279|126.4244|124.275|124.6658|122.1256|122.1256|122.0967|123.1026|122.8095|123.4934|121.1486|121.5394|122.5164|123.1026|124.531|127.5273|127.5969|131.0379|131.7003|132.4819|132.6773|127.4015|128.4996|129.1601|130.7233|132.3484|131.8957|131.8957|131.8957|131.328|131.3095|136.7807|137.3669|136.7807|138.1212|136.7807|135.9502|135.8428|136.7807|136.7807|129.3555||124.4704|121.3929|120.7578|119.9762|118.413|116.8596|116.6544|115.596|116.0682|114.505|115.0912|115.6774|119.1946|120.5624||122.321|123.8842|125.1058|124.3727||122.321|120.7578|120.1716|120.1716|119.39|117.2406|118.3805|119.1946|118.413|118.3036|118.413|119.1946|117.436|117.436|||114.8958|113.4694|107.4706|107.666|108.8952|107.3611|105.3211|104.7349|102.5855|102.5855|102.013|102.9763|101.6085|99.6545|99.3145|96.7235|91.1057|91.9965|91.0569|93.8902|96.8212|97.7005|97.7005|96.7235|97.1143|96.4304|96.2941|96.7235|95.1603|93.304|93.7925|93.2063|95.3557|95.258|95.7465|94.9649|94.6952|94.5741|94.281|93.7925|95.3557|95.4534|94.4959|96.4265|97.7005|97.212|96.1373|96.6258|96.0396|95.0626|90.9592|89.8845|94.6718|94.3787|94.3787|94.6288|94.4764|95.3557|94.5741|94.6718|96.9189|95.7465|103.9533|103.3671|104.4887|103.9533|103.1717|101.6085||102.3901|101.0223|101.0223|||101.9993|101.6085|99.6545|100.4361|100.8269|101.8039|100.8269|101.6085|100.6315|100.6315|99.9672|101.0223|100.8269|101.9993|101.7805|100.6315|100.2407|97.9897|99.2618|98.6775|98.0913|94.7695|93.7925|93.7925|90.8615|93.7925|93.4994|90.8615|84.0527|86.8557|83.2408|81.4822|83.5339|82.6497|84.6086|82.9868|84.2178|83.7293|86.0741|85.4879|84.9017|84.9017|81.7753|80.0167|80.2121|83.0454|83.5339|83.7293|85.4879|85.4879|87.9305|85.8787|86.6603|89.0052|92.4247|93.9879|95.9419|94.8672|92.2586|92.8155|88.419|93.0109|92.0339|95.1603|94.7607|96.7235|99.0683|100.0453|100.2798||100.8269|100.6315|102.1947|103.2732|103.9533
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP|823||828|836.5|818|797.5|800|807|830.922|839|823|844|858|851.5|840.5|857|859.5|862|858.5|858|874.5|871|866|887.5|878.5|886.5|901|878.5|904.5|871|832|851|866|859|834.5|827|789.5|829|835|856|844.5|844.5|840.5|833|825.5|829.5|806.5|821.6667|841|827.5|884.6952|889|891.5|888|900|930.5|945|939|952|963|962.5|977|949.69|929.5|916|905.612||913.25|918.5|936|946|940|932|934.5|940|947|927.5|926.5|937.5|930|930.5||955|961.5|969.5|973.5||969.5|955.1465|929|934|950|955.5|974|959|990.5|999|996|991.5|985.5|973.509|||925.5|931|945|937.5|936|927|890.5|880.801|897|889.5|908.5|907.0098|937.5|922.5|938.5|964|929|929|911|903|933.5|958|975.5|973|977|957.5|989|999.5|993|986.5|995|1000|1014.302|1053|1041|1048|1040|1047|1020|1030|1048|1030|1035|1034|1048|1006|995|1005|991|996|998|964.5|975|975|984.5|989|1006|995|978|950|953|935.5|941.5|952|945.5|964|966|937.01||940.5|921|930.5|||918|917|908|909.5|906|904|937.5|937.5|916.5|914.5|915|909|921.993|931.5|940|914.5|917|907|895|898.5|915.2525|927.26|907|935|936|932|926.5|920|928.5|934.5|961|885|874|879.5|896.5|871.5|874.5|912|914.009|901|915|906|890|835.5|833.5|829.5|819|817|857.5|820|803|773.5|791|804.45|820|843|842|836.5|828|823|786|777.5|744.5|807.5|839.5|863.5|889.2508|911|900||946|962.5|974.5|981.5|1013
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|957.4||946.6|947|947.6|946.6|941.4|931.8|935.2|945.2|943.2|941.8|938.6|943.6|939|932.2|927.4|924.4|920|922.8|930.6|928.4|934.2|915.2|921.8|911|919.4|933.3961|935|932.4614|925.4|920.4|914.6|910.6|900.8|901|899.6|892.4|903|907.6|913.8|916.8|911.4|910.8|896.6|864.8|864.4|866.4|860.598|871|871.4|871.4|870.8|861|861.4|871.2|860.8|856.133|855.2|863.4|865.4|868.4|866.4|859.8|851.2|853.4||845.8|842.6|839.2|857.48|855.8|854.8|840.2|821.2|807.8|808.2|812.2|810.4|797.2|801.2||812.2|809|816.2|811.2||811.8|796.4|793.8|800.2|803.6|795.2|787.8|791|790.23|784.8|789.2|785.2|776.4|774.8|||767.6|769.8|775|770.2|769.52|749.8|742.2|744.8|748|743.2|739.2|733.6|726.6|725.4|732.2|741.2|739.2|745.8|741.8|753.6|753.4|752.6|754.2|752.4|748.2|739.6|744|744.4|750.4|747.2|749.2|744.2|750.8901|760.8|755.8|762.8|761|761|749.4|750.6|774.2|777.4|778.4|790.8|796.6|780.8|776|766.6|756.8|755.2|753.8|754.4|756|759.336|749.6|753.2|755.4|758.054|766.4|767.8|765.8|780.8|771.6|768.6|753.2|748.4|745|741.2||741.4|741.8|744.2|||745.2|746.8|749.8|740.6|770|766.2|780.8|789|778.04|774.66|774.8|776.8|783.9808|784.2|788.4|796.6|800.6|786.6|786|806.8|807.2|813.4|802.2|798.8|795.6262|784|787.4|750|748.4|750|745.6|727.4|720|709.4|704.6|709.2|707.8|717|721.6|721|724.4|727.4|732.8|713.4|710|693.8|692.6|697|704.6|677.4|681|665.6|677.6|684.4|687.2746|696.6|715.2|709.6|694.6|681.2|685.6|685.2|685.2|697.8|688.4|688.4|704.6|709.8|708.6||710.8|714|718|739.3269|745.2
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP|901||895|870.5|840|834|842.5|857.5|861|861|856.5|870.5|872.5|863.5|979|978.5|985|982.5|961.5319|972.6|971|962|956|969|955|947.5|951.5|930|934|907.25|880.5|869.5|867|866.5|836|819|806.5|801.5|800|827|853|848.5|827|823.5|802|817|797.5|813.5|822|833|847|855|876|878.5|874.5|893|900|894|912|905|917|921|902.5|889.5|899.5|907.5||909|910.5|911.1|915.5|911|903.5|895.65|865|931|929|924.5|927.5|922|951.5||958|947.5|954.5|965||939.5|934|932.5|936.5|957.5|951|929.5|941|940|943.5|962|950.5|920|923|||921.5|954.5|972.5|974.5|962|978.5|950|935.5|929|929.5|926.9|933|932|898.031|939|951.5|954.75|958.5|928.5|943.5|965.5|965|983.5|970|966.5|979|996|995.5|964.5|972.5|986.5|982|990|989|987|990|976.6738|987|1004.5|996|1009|1005|996.5|1026|1033|987|975.992|957.5|949.5|947|937.5|932.523|932.5|930.5|923.5|910.5|909|909|910|907|870.5|833.5|812.5|805.494|820.5|843|839.5|830||825.5|818.5|823|||816.5|800|795.909|782.5|784.5|787.5|814|817.5|818|800|816.5|825.5|841|835|825.5|932|947.5|927.5|909.5|900.5|908|923.5|910.5|922|918.5|917.5|920.5|919|947|941|934.773|876|888.5|874.4545|845|814|833.5|848.003|840.5|815|816|830|817|800.5|803|787.5|798|799|817|790|803|769.5|782.5|785.5|791|803.5|805|811.5|808|784|769|750|754.5|794|818|843.5|890|890|891||901|912|919|954.5|958.5
04112|14071|/equities/schroder-asia-pac|FTSE350|483||479.3637|480|471|469.5|469|474|479.5|479.5|483|486.5|490|493.5|493.5|493.5|501|501|501.5|501|509.01|509.38|507|500.44|500|502|494|493.6481|495.77|493|490|491.3671|492.84|486.39|483.913|482.4018|480|480|482|489|496|493.175|490.5|489.5|487.53|486|485|487|492|495|496.5|502|506|508|506|507.16|502|504|502.562|500|501.39|503.135|495.5|485.375|482.5|490.243||488|489|489.5|493|493.825|490|489.85|488.498|489|487.5|485|484|484.5|489||493|493.893|491.975|492||492.5|490.56|488|488|495|497|501|505|507|508|507.333|503.649|508|510|||505|505.4|508|510|509.05|507|506|504.6664|503|505|503.3237|498|495.5|492.056|495.5527|496.5|492.5|495.702|503|508|520|527|525|526|524|520.95|516|509|514|513|524.75|519.15|527|535.25|537.4492|539|535|538|542|540|543|543|545|542.5|545|541|539|534.25|535|535|534|531.5|530.72|529.5|529|526|523.4995|527|528|525.52|523|523.05|521|523|517.4|513|501.8|497.64||499|498.45|510.91|||506|507|503|503|505|504.5|502|506|505.471|502|507|505|500|509|515|509.65|510|505|500|492.5|495|498.5|498|499|500|499|502|504|501|492.875|488.19|475.625|476.75|473.6|469.5|470.095|459.815|456.5|454|447|446|453|453.902|454.5|453.5|467|468.2|467|474|476|473.5|464|477|480.5|486.5|493|491.307|491.5|480.083|474|480.5|480.04|495.5|505|508|500.54|505|509.07|511||511|514|508|513|518
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350|243.033||240.5|240|234.5|234.5|233.5038|236|239.5|239|241.5|244.25|247.5|248|246.5|248.3861|250|250.5|252|253|256|256.5|257.2372|253.2999|252.5|253.5|249.8794|248|247.3992|246.5|246|247.5|248.2707|246.442|246.2503|242|241|241|242|248.5|250.5|250|248|248.5|248|245|244|246|247.9988|250.3758|253|255.3978|256.5|258.5|258.8|259.5785|256.1|257.5|254.5|257|255.26|255.93|256.5|251.6423|251.5|254||254|251.5|252.5|255|255.5|255.5|253|253.5|253.9|253.5|252.8342|255.499|254.2|254.2645||253|254.971|254.301|254||256.5|255|253.556|253|255.5|258|258|259.5|261|259.22|258|256|256|255.5|||254.5|254|255.141|257.75|257|256.5|255.5|255.211|255.5|256|255.374|253.5|252.5|248.004|252.5|253|251.5|252.5|256|256|263|265|268.5|268.772|269|266|266|261.697|263.5096|264.5|267.5|266.02|267.8755|272|272|272.96|272.5|273.5|275.5|275.5|278|276|278|276.722|278.325|276.995|275|273.5|274|275|274.4305|274.5|273.2015|270|270.24|269|269.85|270|271.5|269|266.5|265.94|264|262|263|259.375|260|258.2||255.5|256.39|257|||256|254.41|253.54|252.898|253.5|252.5|251|254.5|253.676|252|255|251|250|252|254|252.5|255.9394|255|251.52|247|249|249|249.5|251|251.375|252.5|251.85|253.5|256|251.5|249|242.044|249|245|244.74|243.5|238|239|234|231.363|231.5|234.5|231.5|230|232.5|238|238.875|237.111|239.404|237.74|234.5|234|238|239|241|245.5|245.421|240|239.497|234|236|239|244.5|251.5|256.4|255.88|255.5|259.2272|259||259.2|260.5|258|260|261.24
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE|406.3||401.8|405.9|402.1|401.5|401.2|399.4|405.5|419.6|422|433.5|433.8|439.3|436|433.7|435.9|431|434.8|436.4|452.1|457.8|459.5|458.8|454.9|454.1|458.2|460.3|460.8|447.9|435.4|435.7|438|435.3|426.7|424.4|416.7|414.7|416.3|429.2|435.4497|436.6|431.7|432.2|430|428.6|426.7|428.9|431.8|434.9|440.4|445.4|452.5|454.7|449.6|449.3|451.4|454.4|459.4|459.7|456.1|458|458.1|452.2|451.1|455.4||448.6|446|448.3|466.4|466.8|464.5602|460.4|454.8|464.5|466.6|468.4|466.1|462|463.3||463.3|462.5|470.5|476.6||477.9|471|477.2|475.8|476.5|474.8397|480|476.7|478|472.7|479.6|471.6|467.148|457.3|||447.8|446.5|455|454.1|454.9|450.8828|442.5|437.2|438|431.1|441.2|462.6|452.8|426.9818|438.5|441.5|435.8|442.1|439.8996|456.9|469.5|462.1|485|487.4|482.1|477.2|497.4|490.9|491.1|486|489.5|485.3|494|500.8|494.4|498.1|493.7|494.5|491.9|484.6|495.8|492.7|492.4|494.274|494|479.774|477.1|474.4|481.0996|483.9|481.1|473.8|471|464.2292|465.6|466.2|467.2|467.5|465.2|464.4|459.8|449.9|445|440.8|438.8|446.5441|445.15|440.1384||436|434.2|434.4|||435.1|433.8|425.3|427.85|434.4|434.272|451.7|457.4|448.1|446.4|446.2|448.1|452.4|457.8|459.9|459.101|453.2|442.4|449.8|454.3|455.8|455.2|445.3|446.1|453.6|449.6|445.2|447.8|460.3|464.4|444.3|412.6|412.1|402.1|400.4|393|389.5|398.4|395.3|390.5|390|394.6|392.6|383.3|379.9753|373.5|371.2|371.6|380|363.8|365.7|348|358.8|373.3|373.45|374.9|381.9|393.9|390.9|382|384.6|387.8|397|407.6|409.6|412.5|429.95|419.85|421.45||428.06|432.48|431.12|450.16|453.22
04115|6834|/equities/scottish-investment-trust|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350|662.096||650.8|657|650.316|642.8|636.2|634.8|645.6|660|657.4|661.2|664.9583|684.4931|686.8|691.076|692.3581|694.4|689.9486|697.4|728.6|714.2|702.6|700.8|691.6|686.8|681.8868|685.8|691.63|685.6|670.8|665.4|663.8|659|644.6|640.2|637.204|636.4|641|658.6|665.8808|665.2|658.8|657.2|639.9271|632.2|637.4|641.484|648.121|667.8725|669|671|681.571|680.378|680.468|679.977|685.4|686.6|682.6004|687.6|685.2|685.4|676.5393|662.499|664.4|665.4||653|654|639.6|653|645.976|637.68|625|616.6|616.6|617.41|618.2|618.3754|614.776|618.6||618.6|613.6|608|612.2||617.8|608.6|604.8|620.6|632.8|639.2|642.2|644.9485|655.1|659.4|659|649.688|651.6|655.52|||644.8|642.6|655.236|668.2|665.4808|659.8|644.8|641.536|646.4985|649.4|643.2|652.0019|658.52|648.702|670.4|669.6|669.192|667|657.7|668.4|699.6|702.688|707.2|710.496|705.64|700|706.4|702|707.6|696.8|702.6485|709.2|722.6|738|737.4|758|741.6|739|735.6|737.6|754.6|757|768.4|773|785.6|763.8|742.6|735.8|750.4753|756.6031|751.2|739.2|744.6|734.6|730|740.69|766.7008|769.34|771.9|763.6271|757.45|748.5|734.2|725|718|724.3924|714.8|713.8137||708.05|691.712|690|||715.972|717|715|713.8|728.3|733.6|747.4|767.333|753.7993|750|760|760.2|753.4|755.8|778.4|776.4|779.7|759.4|758.6|753.8|749.568|759.416|761.6694|761.9271|773.4|787|789.528|806.4|807.381|803.28|802|739.34|739|734.2|740.4|751.799|725.2|740.2|737.5|723.8|719|734.36|739|740.5845|727.2|735|729.72|728.301|738.6|713.2|723|698.1986|732.8|721|744.4|758|777|764|753.7209|743.2206|751.6|760.8|764.789|793.4|791.4|778.2|788.6|802|811.8424||822.6|823|799.236|807.4|834.8
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE|726.8||719.2|723.4|704.8|693.2|687.8|700.6|711.4|719.4|709.6|726.4|729.4|744|743.8|737.4|737.2|733.2|732.2|738.4|751.2|750.8|754|769.8|772.6|776|781|776.4|790|773.6|729.2|732|735|736|714.8|708.8|684.2|706.4|711|725.8|726|714|713|707.4|709.8|703|698.2|703.6|712.2|722|732.8|744.4|753.6|751.2|749.2|749.12|772|795.7202|798.6|808.6|817|823.2|806.6|788.6|785|788.2||780.2|783|795.4|806.6|804.6|800.4|802.2|807.6|817.6|805|800.6|804.4|800|803||814|802.6|815.4|815.2||809|801.901|803.4|801.4|800.2|791.4|768.6|752.6|770.2|769.2|773.2|768.2|764|765|||757.8|752.6|769|764.4|751.6|740.4|715.4|701|716.8|718.8|720.8|716.8006|739.6|727.6|737.6|748|769.6|778.6|751.2|752|769|787.4|807.6|807.4|809|795.6|801|815|819.6|823.4|821.4|809.2|826.4|847.8|821.402|825.6|824.8|830.2|825|820.2|843|856.6|846.2|851.4|877|863.4|833.2|827.8|830|828|818.4|805.34|799|799.4|811|820.4|829.6|840.2903|836.4|836|821|792.4|777.6|785|767.4|781.8|785.8|772.6||760.4|756.2|756.4|||752|755.2|749.8|739.6|751.6|747.2|795|811.6|787.6|783.6|793.4|785.2|806.6|810.6006|815.25|803|802.2|790.8|800.4|807.8|812.6|818.8|800.4|813.2|822.8|809|810.4|815.8|829.6|835.4|853.2|772.4|763.8|764.4|775.4|766|757.8|766.4|787|775.6|782.0598|784.4|783.2|740.6|731|718|701.6|715.4|750.6|731.8|718.6|691.4|691.4|704.6|720|731.2|731.8|717.2|749.8|735.2|709.2|698.6|669.2|691.6|737.6|751.8|804|836.2|830.8||860.2|874.6|886.6|905.6|928
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP|174||172.92|172|167.2|168.2|167|168.2|169.4|171.8|168|172|171.8|162.576|168.533|168.56|167.4|167|163.8|160.8|165.4|164.6|167.6|167.498|165|166|168.8|165|167.02|168.8|167.4|162.2|167.8|166.4|171.4|169.89|165|163.816|166.208|168.4|165|174.6|167|171.2|168.7|167.2|166.8|167.2|168.6|158.1299|162.816|168.2|170|168.6|166.8|166|165.61|167.4|166.8|165.8|168.8|166.6|169.5|166|167.4|170.22||170.78|170.2|169.2|171.6|172.8|172.4|176.22|173.2|172.8|172.6|170.8|169.2|168.63|168.4||169.6|170|166|161.8||160.4|164|161|161|160|158.396|151.388|153.8|153|151.208|152.2|153.144|153.4|154.6|||152.2|153.8|156.2|153.8|154.2|151.4|154.4|152.2|150.4|147.6|149.58|143.8|149.4|145.8|150.4|146.96|153|150|149|157|166.6|168.2|167.6|167.6|164|162.8|163.4|166.8|159.8|159.8|156.2|154|155.2|153|149.4|151.2|147|147.8|150.2|152|155.2|153.6|153|154.4|157|158.2|144.8|150.8|149|138.8|144|141.6|141.6|135.2|135.8|136|139.2|137.8|140.4|138|133.2|136|133.2|130|126.8|121.28|120|123.207||117.6|123.8|123.175|||122.61|126.2|126.2|124.6|115.4|119|122.2|122|119.8|120|121.4|122.4|122.2|122|123.8|119.6|117|120|118.32|116.2|116.79|118.2|118|118|118.2|119.6|119|118.6|119.2|121|121.6|119.4|115|116.9608|116.2|119|120.8|124|126.5|123.2|126|124.6|128|121|124.2|124.2|125.8|122.236|117|114.2|117.65|111|115.8|120.16|123.6|124.8|122.2|121.8|114.2|111.4|112.8|111|115.2|117.8|119.6|121.13|125|123.4|123||126.6|131.6|128.81|130.4|130.4
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350|80||79.6|78.1|77.8424|78|77.5|77.5282|79.1|80.5|80.6|81|81.5|81.3|81.5|81.3106|81|81.3|80.7972|80.8|80.9|80.1|79.8|79.7|80.6983|79.9|79.9|80|79.8|78.5|77.7|77|77|76.4352|74.7721|74.936|75.627|75.3|75|77|76.4097|76|75.4|75.5|71.7|71|71|73.4|73.8|74.7|75|76.6|76.7|77.1|78|78.9|79.5|80.246|80.5|80.7|80.713|80.7|80.2|79.8|79.8779|79.9||79.7|80.6|80.7|81.23|81|82|82.14|82.5|82.5|81.2|81.3|82.0984|81.76|81.525||81.3|81.3|81.5|81.8||81.5|82.2|82.9|82.5|82.9|82.7|82.7|82.5|82|82.2|83|82.3|81.92|82|||80.8|80.2|79.7|79.7876|80|80.1|79.7|78.7802|80.7|80.244|80.463|80.5|80.4|80.4|81|82|82.016|83|82.8|84|85|85.9789|85.9|85.6|85.6|85.3|85.9|85.2|85.2|85|85.2|85|85.004|85|84.6|84.6|85|85|85.5|85.4|85.4675|85|84.7|85.7|87.4|85.5|85.3|85.3|85.2|85.36|85.6|87.2|87.2|87|87.1903|87.2|87.1|86.7|85.4|87.2|86.8|86.6|85.9|85.6|86.87|86.6|87.4|87||86.7471|85.2|84.637|||84.6096|84.7|85.938|85.4173|86.2|86.1|86.288|86.3218|85.2|84.255|84.79|86.7|78.3|86.9|86.9|87.1|87.3|87.4|87.3|88|88.312|89.468|90|87.7|87.4|87.3|88.9|89|90.6|87.3|87.9|85.1921|83.8|84.25|84.6|84|84.084|84.575|83.312|82.5|84.1|86|87.2651|83.6|84|84|84.6|84|85.792|82.864|81.5007|78.4|76.5|81|84.4|85.1|84.4|82.6|82|80.35|78.5|76.7|75.6|80|82|83.8|85.6057|87.4331|88||87.72|88.1939|87.733|88.7|88.15
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP|149.5||148.002|144.7|146.2|144.5|145.3|147.4|149|150.5|152.3|152|152.6|154.1|155|154|153.7|156.3|155.3025|154.2|154.8|154.8|155|157.8|157.7|156|157.2|157.9|158|157.3|153|153.9|154|154|151.7|150.743|148.8|150.1|151.3|153.3|155|153.5|151|148|137.8|136.5|135.3|136|136|138.9|140.5|140.7|140.4|139.9|139.113|139.4|141.6|139.1|141.5|140.8|142.9|144.3|144.3|141.98|142.5|143.7||144.94|145.1|146|146|146.4|147.4|148.9|149.4|147.5|150.5|148.9|148.2|148.8|150||149.5|151.8|152.7|151.5||150.7|151.2|150.5|152|150.3|152.4|150.1|152.6|153.1|153.4|153.4|153.2|151.9|150.1|||150|150.7|153.8|152.9|151.4|154.4|151.47|152.4|153.489|151.2|153.681|152.1|150.9|148.4|150.6|150.7|148.1|149.8|151.6|155.3|158.8|157.9|159.4|159.607|161.5|158.7|156.66|154|148.9|148.9|150|148.5|151.9|147.6|146.4|147.4|146.4|148.8|151.5|150.5|151.8|147.5|147.9|149.5|145.5|145.4|145.2|145.1|149.8|151.9|153|152.6|153.3|150|150.8|151.3|151|151.8|152.4|153|152.951|152.9|153.8|154.8|155.1|155.2|154.4|154.5||154.9|154.6|155.8|||156.6|156.7|150.9|151.6|150.1|152.1|154.1|155|155.8|158.1|156|159.2976|163.5|168.9|171|171.1|166.9|170.3|168.1|167.5|168.6|166.3|167.8|169.8|167.8|166.1|163.3|163.9|162.7|160.6|161.8|162.916|160.2|164.494|159.4|164.3|161.3|162.6|163|162.1|160|162|161.112|156.5|157.9|154.6|156.3|156.3|159.87|153|153|148.9|149.6|152.5|153.1|153.9|155.4|155|157.1|155.1|154.2|153.6|155.5|157.468|155.7|158.5|162.1|162.2|160||161.4|162.8|163.5|166|167.0827
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE|2366||2362|2353|2303.5061|2282|2287|2299.6694|2314|2340|2345.54|2379|2399|2403|2374|2462|2458|2444|2456|2496|2532|2539|2549|2562|2542|2541|2561|2549|2537|2439|2442|2446.1599|2424|2450|2401|2405|2379|2386|2437|2444|2528.4199|2526|2554|2548|2668.4199|2674.968|2649|2683|2671|2669|2697|2701.968|2685|2690|2686|2694|2733|2746|2753|2778|2744|2695|2656|2677.1599|2736.5286|2731||2688.228|2708|2720|2755.53|2805|2805.438|2802|2870.7891|2918.8469|2919|2912|2915|2942|2921||2938|2905|2888|2862||2914|2919|2930|2907|2910|2901|2875|2858|2871|2882|2902|2926|2937|2914|||2906|2846|2793|2821|2854|2844.4519|2784|2779|2797|2790|2787|2734.22|2798|2810|2769|2795|2785|2800|2727|2744|2718.541|2706|2738|2733|2687|2638|2659|2725|2759.9089|2745|2762.9009|2766|2819|2802.1211|2746|2747|2782|2792|2815|2794|2813.0991|2844|2824|2816.7515|2838|2783|2776|2803|2814|2827|2808.126|2787|2783|2753|2805.606|2732.707|2722|2723.5271|2725|2750|2746|2735|2724|2710|2740|2733|2692|2658||2651|2659|2653|||2649|2641|2636|2644|2676|2683|2713|2699.79|2657|2704|2700|2706|2721|2680|2720|2705|2692|2673|2704|2765|2801|2796|2707|2683|2721|2644|2639|2669|2674|2670|2674|2611|2595|2549|2538|2499|2449|2488|2498|2502|2464|2435.251|2437|2389|2329|2316|2302|2345|2386|2298.3201|2262|2167.4199|2205|2220|2267|2319|2308|2353|2409|2295|2334.8999|2308|2272|2324|2399|2513|2561|2599|2612||2620|2589|2677|2781|2765
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.58|392.8|399|413.8|412|403|410.4|410.6|411.42|413|411.86|410.6|417.5144|415.78|410.0221|405|409.2|410.6|400.6|408|411.4|397.2|385.6|384.2|383|384.2|375|377.2948|375.6|373.2|371.4|375.8|372.11|379.4|380.2|377.6|367.6|355.4|356|359.8|356.34|364.2|366.8|368.6||368|360.4|360.4702|||354.4|353.796|341.6|347.2|347.2|356.2|354.4|352.8|338.6|337|337.4162|338.6|350.2|343.8|353.6|352.8|351.4|352.8|357|359|360.4|371.4|364.8|369|367.6|381|376.2|374.22|383.2|388.6|390.2|367.6|371|375.2|372.2|360.2|361.9536|366.4|371|359|360.8|360.8|352.4|340.2|337|338.2|335.2|336.2|349.2|323|327|322.8|326.4|336.2|357|356|351|351.6|365.4|363.4|344|350.2|334.8|343.6|357|373.6|390.8|396|398.4||391|394.2|393.0424|402.6|399.401
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP|31.9972||32.2|32.0663|31.5|31.6|31.6|32.45|32.65|32.55|33.6|32.55|32.6252|30.9|29.822|28.15|28.15|28.0616|28.1|28.3625|28.3912|28.15|27.85|29.45|29.35|29.55|29.5|30.3|30.75|30|29.65|29.3|30.25|30.05|29.4|28.35|28.275|28|28.7|29.6|33.7|33.05|34.291|34.5|34.07|33.5|33.5|34.1|35.05|34.1|34.6|35.5|36.5|36.75|36.71|36.6|37|37.15|37.65|36.6|37.2|37.0694|38.35|38.4|39.85|40.8||41.45|41.4|41|41.1|40.75|41|40.8|40.9371|42.4|42.1|42.4125|42.35|42.6878|42.85||42.2|42.15|43.195|43.4265||42|41.8|41.15|40.6|41|41.3|40.35|41.4217|41.705|39.9|41.25|40|40.95|41|||42.1|42.549|43.675|43.005|42|40.55|39.6916|39.9008|40.35|40.7|40.5|40.45|39.5|39|39.32|38.9405|38.6|38.55|37.4|38.4|39.05|37.5|39.6|40|41.15|39.6|39.6|40.916|40.5842|40.4|39.6225|40.15|40.8|40.95|40.8|40.7|39.55|41.5|39.2|39.7031|38.1|37.7423|37.3|37.15|36.7|36.9|34.65|34.7|32.1|31.9|33.8625|32.665|32.3|31.9|33.74|33.458|33.5|33.4|34.4|34.55|33.35|32|30.95|30.75|30.035|29.624|29.2|28.7325||29.6|29.1|29.25|||29.85|29.4|29.3|29|28.75|28.5|29|29.1|28.95|27.75|29.7|30.5|30.1017|30.2|30.75|31.5|30|29.55|30.7|31.5|30.7|30.7|29.15|30.25|29.6|30.35|30.5|30.3|31.45|31.0961|30.5|29.25|30.35|30.7|31|30.45|30|30.55|30.75|30.05|30.1|30.65|29.6|28.25|29|28.0555|27.6|27.55|28.7|27.75|27.45|27|27|27.9|27.45|29|30|29.85|30.0512|28.9239|28.6|28.604|29.7946|30.9|31.05|31|31.8|32.5|33.25||33.55|34.4|34.8|34.55|35.05
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP|84.15||83.4275|83.15|79.45|79.5|79.3|80.15|81.25|83.1|81.35|82.95|83.5|81.7|81.85|79.7|80.5|81.4|81.45|81.35|81.05|81.8|81.7|82.2997|82.45|82.75|82.55|81.4|82.5|82.8|80.5|80.7|82.4|84.2|83.35|83.7|83|82.7|83.05|85.6|85|84.4|84.2|83.65|81|82.6|81.4|83.15|86|86.25|87.1|86.6|86.15|86.55|86.25|85.75|85.6|88|88|88.4|85.2|82.6|81.65|80.85|78.65|77.55||78.2|78.2|78.2|79.3|79|78.25|78.2|78|78.25|77.6|77.7|78.4|78.85|79.1||80.3|81.25|80.25|80||78.4|78.35|78.1|76.25|77.95|75.8|75.3|75.15|78|78.65|78.6862|77|76.65|77.25|||76.5|78|75|75.2|71.9|70.5|69.4|68.5|69.7|70.2|70.4|70.3|72.3|74|75.2|74.7|77.2|76.9|76.6|76.3|78|79.8993|80.5|80.2|81|81.4|81.5|81.9|83.4|83.2999|83|82.4|83.5|84.9|85.6|87.1|86.7|86.8|87.3998|87.2|87.5|88.3|87.4|89.3|88.5|83.1|83.1|83.7|83.6|84.8|83.6|83.7|83.4|82.6|80.9|81.9|82.6|82.7|84|84.3|82.9|80|79.196|79.2|79.4|80.1|78|73.6||74|73.5801|72.4|||72.7|73.3|71.9|71.1|70.6|70.4|77.6|79.1|77.6|77.1|78.3|79.8|81.7|81.9|82.1|80.2501|79.7|82.256|82.6|81.9|82.7|84.9|83|82.5832|80|78|77.3|76.3171|77.5|76|75|69.7|70.4|68.6|68.1|68.3|68.1|69.9|70.6|69.9|69.6|70.3|69.6|67.6|66.8|67.9|69|69.6|71.4|70|68.3|65.2|65.6|68.6|68|68.8|67.2|67.8|68.4|67.9|65.3097|65.8|64.2|67.2|69.7|70.8|72.6|75|74.9||77.9|78.2|78.6|79.8|81.1
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|1061||1054|1060|1062.5|1061.5|1065.5|1065|1069.5|1067.5|1076.5|1102.5|1116|1114|1113.5|1109.5|1115.5|1095|1102|1141.5|1175.5|1180|1182.5|1195.5|1183.5|1187.5|1191.5|1197|1190.5|1179.5|1169.5|1176|1165|1163.5|1165.33|1166.5|1161.5|1152.5|1159.7706|1192|1195.5|1195|1242.5|1240.5|1244.33|1231.5|1231|1218.5|1214.5|1229.5|1233|1236|1243|1238|1188|1180.2501|1182.5|1191|1197|1206|1217.6274|1208.5|1201|1191|1192.5|1209||1206|1213|1212.246|1268.4475|1273|1282|1294.5|1297.8525|1286|1277|1268.5|1262|1243.5|1256||1260.5|1271|1278.5|1291.225||1291.5|1278|1262.5|1258|1274.5|1242.5|1219.5|1191|1196|1196.5|1194.5|1193|1174.8525|1158|||1127.1801|1116.5|1112.5|1116.5|1101|1097|1112.5|1123.5|1119.766|1122|1150|1165.5|1160|1155|1159|1168|1176.5|1185.5|1171.33|1189.3149|1200|1200|1195|1206|1207.5|1191|1187|1171.5|1203.5|1211.5|1212.5|1195.5|1192.1655|1143|1141|1149|1147|1151.5|1144|1131|1151.5|1175|1166.5|1175.5|1144.5|1124|1106|1103|1115|1118|1126|1124.5|1143.5|1139.5|1130|1124.5|1130.5|1137.5|1152|1146|1148.5|1161|1159|1157.5|1155|1145.5|1126.04|1105.5||1102.5|1088.9282|1098|||1101|1092.02|1070.5|1064.5|1076|1071.8101|1101|1115.5|1101.5|1093.66|1094.5|1084|1074|1071.5|1079|1076.5|1071|1074.5|1077.2136|1077|1088|1071.5|1070.5|1068.5|1061|1051.5|1046|1049.7168|1044.5|1057.885|1046|1020|1021.5|1029|1031|1037|995.1599|1000|1019|1016.5|998.79|1002.4002|994.2|994.4|1004|1000.5|995.2|1000.5|1006.875|990|992.6|959.2|977.4|1001|1000.5|1004|1031.5|1027.5|1035.5|1020|1020|1001|985|996.6|1007.5|990.3103|1005.5|1020.95|1027.5||1048.5|1058|1061|1092.5|1101
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE|1599.875||1575|1567.5|1553|1548|1548|1551.5|1573.5|1598|1602|1625.5|1637|1648.5|1656.5|1653.39|1652|1640.5|1650|1668|1688|1685|1684.5|1679.5|1667|1663.5|1670.715|1656|1646|1638.795|1619.5|1612.5|1602.8101|1605.5|1593.5|1575|1573|1569.5|1574.5|1597.5|1622.5|1632|1620.5|1618.5|1635.5|1615.5|1608.5|1622|1626|1642.5|1645.5|1652.5|1686.5|1684.5|1696.5|1677.5|1658|1643.5|1633|1613.5|1606|1615|1602.5|1592.5|1606|1628.5||1627|1622.5|1616.5|1654.5|1685.5|1711|1691|1673.5|1670|1654.5|1656|1638|1646|1647||1653.9532|1666|1683|1668||1658.5|1652|1650.5|1659|1656.5|1647.8986|1644|1645.5|1668|1667.5|1661.5|1656.5|1657.5|1641.5|||1633.5|1661.5|1689|1688.5|1707.5|1689|1661|1664|1685|1699.5|1696|1699.5|1682.5|1639.46|1665|1658.5|1655.5|1673|1671|1717.5|1741.5|1746.5|1759|1762.5|1777.4|1783|1759.5|1753.5|1772.5|1760.5|1752|1740|1752.5|1764|1763|1769|1770|1767|1769|1744.324|1777.5|1767.5|1762.5|1765|1771.5|1759.5|1732.5|1724.5|1744.5|1742.5|1738|1728.5|1713|1702.5|1693|1696.96|1678.5|1666.125|1654|1636.375|1623.5|1621|1615|1596|1613.5|1609.75|1601|1590.5||1598.5|1590|1587.5|||1589|1593|1578.5|1564.5|1571|1552.5|1605|1599.5|1598.5|1599|1600|1609|1594|1584.5|1579|1580.5|1591|1581|1593.5|1605|1599.5|1595|1607.5|1607.1541|1567.5|1575|1580.5|1563.5|1583|1573.5|1576.5|1585|1577.5|1548|1559.5|1564|1523|1550.5|1555|1528|1528|1532.5|1542.5|1528|1501|1474.5|1496|1533.5|1542|1502.5|1498.5|1475|1490.5|1524|1531|1532|1551.5|1543.5|1532.5|1472.5|1485|1463|1472|1507.5|1485.5|1479|1469|1478.5|1492||1497.5|1510|1507|1557|1537.5
04128|1097538|/equities/smithson-invest|FTSE350|1353||1337|1340|1328|1326|1317.3|1315|1339|1354|1363.92|1367|1362|1363.8123|1361|1351|1356|1357.1|1361.849|1372|1394.726|1393|1394|1395|1382|1388.6025|1390.4952|1385|1395.15|1386|1370|1370.6501|1377.2|1379.5|1360|1356|1334|1320|1330|1362|1371|1378|1375|1375|1353|1350|1347.3|1356|1365|1383.489|1398|1410|1420|1413|1421|1423.5|1412.55|1409.75|1408.486|1427.58|1423.12|1424|1418|1407|1405|1405||1410|1406|1404|1433.96|1430|1439|1427|1425|1425.791|1429|1426.3|1419.72|1416.0796|1425||1424.9344|1422|1411|1414.05||1410|1386.2|1374|1384|1390|1387|1377|1375|1375|1380|1375|1361|1355|1350.5|||1344|1342|1356|1365|1353|1339|1322.205|1313|1329|1314.5|1321|1304.83|1305|1287.64|1300|1311|1300|1306|1298|1333|1368|1384|1393|1389.332|1381|1377.1|1378|1371|1368.48|1366.1469|1376.4969|1377|1396|1421|1424.35|1430.0591|1421|1422.353|1425.4|1422|1444|1451|1456|1451|1450|1395|1388|1371|1379|1381.381|1381.944|1367|1395|1380|1374|1368|1383|1387|1374|1364|1350|1330.92|1323.041|1326|1331|1327.504|1310|1302||1298|1279|1281.722|||1276.082|1270|1277.3|1257.4|1267|1274.2397|1296|1336.25|1326.75|1295|1297|1292|1289.2483|1301.864|1327|1335|1335|1310|1312.3|1323|1315|1312.889|1326|1329|1317|1318.08|1316.96|1330|1373|1360|1330|1265|1262.041|1250.1949|1245|1252.736|1247.2|1262.1563|1262.6|1253.646|1230|1248.813|1243|1205|1204|1192|1186.153|1190|1200|1150|1155|1120|1151|1158|1175|1189.004|1213|1204|1170.0891|1141|1157|1160|1162|1201|1195|1188|1211|1241.516|1241.08||1255|1268|1268|1282|1288.625
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350|3182||3092|3086|3070|3042|3040|3026|3050|3070|3084|3128|3116|3148|3184|3142|3180.9204|3132|3078|2894|3050|3058|3066|3034|3008|2952|2939.6001|2912|2892|2909.96|2858|2847.9099|2810|2796|2686|2628|2636|2590|2588|2646|2665.8|2630|2606|2580|2584|2578|2556|2590|2620.4099|2632|2782|2834|2852|2834|2890|2872|2878|2890|2982|2976|2952|2970|2890|2856|2838|2914||2952|2912|2942|2996|2964|2968|2944|2936|2978|2966|2970|2912|2898|2926||2894|2888|2908.7|2906||2864|2820|2834|2838.29|2916|2910|2940|3008|3036|2990.804|2955.25|2928|2985.0559|3004|||2906|2868|2892|2908|2911|2909|2867.28|2835.8848|2841|2803|2902|2906|2926|2760|2805|2866|2841|2941|2931|3027.4312|3115|3146|3158|3176|3208|3157|3103|3079|3087|3061|3048|3075|3148|3184|3169|3216|3225|3229|3195|3175|3317|3339|3483|3524|3498|3493|3402|3294|3372.8701|3390|3434|3428|3479|3441|3402|3380|3446|3450|3417|3388|3377|3335|3339|3335|3256|3246|3154|3072||3068|3070|3082|||3061|3048|3017|3016|3049|3016|3032|3058|3027|2985|3011|2994|2999|2967|2985|2962|2945|2945|2967|2995|3016|3034|3031|3022.5|3003|2990|2972|3053.1343|3147|3191|3093|2946|2964|2964|2955|2828|2745.8101|2738|2869|2847|2832|2906|2894|2830|2775|2751|2785|2796|2734|2547|2555|2432|2527|2542|2446|2415|2532|2560|2612|2527|2506|2456|2583|2615|2581|2590|2680|2655|2704||2815|2862|2848|2969|2928
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP|1386.0861||1370.4351|1382.173|1375.326|1355.762|1351.849|1373.369|1404.671|1436.951|1436.951|1441.842|1462.384|1411.5179|1430.104|1417.387|1431.082|1419.989|1429.126|1430.104|1447.7111|1444.777|1462.384|1462.384|1447.7111|1439.886|1449.667|1447.7111|1448.689|1422.278|1395.28|1389.02|1399.78|1405.649|1321.359|1318.5909|1326.416|1311.744|1319.569|1345.98|1371.755|1363.245|1361.631|1343.046|1341.089|1327.395|1307.8311|1345.002|1349.8929|1378.26|1424.8409|1406.627|1406.627|1400.7581|1387.22|1382.496|1340.111|1341.089|1334.2419|1340.111|1341.089|1329.351|1326.416|1339.1331|1314.678|1260.8781||1262.834|1253.053|1264.791|1289.245|1325.438|1303.097|1278.485|1262.834|1282.3979|1271.6379|1281.42|1296.093|1285.333|1302.9399||1284.355|1296.093|1293.158|1309.787||1276.5291|1289.637|1282.3979|1299.027|1282.3979|1276.5291|1293.158|1292.1801|1301.7679|1284.355|1281.42|1256.965|1262.834|1266.7469|||1264.791|1267.217|1240.3361|1246.205|1257.944|1227.62|1181.645|1171.863|1128.823|1111.2159|1095.5649|1091.652|1074.045|1068.665|1067.198|1038.8311|1037.8521|1047.2531|1050.569|1088.718|1115.129|1132.736|1160.125|1156.213|1145.316|1149.365|1157.191|1157.191|1157.191|1153.278|1165.016|1165.016|1197.296|1202.187|1210.991|1227.62|1214.9041|1211.969|1205.1219|1208.056|1247.184|1240.3361|1239.358|1251.0959|1212.947|1184.58|1155.234|1163.0601|1154.256|1147.4091|1164.038|1165.691|1190.449|1188.493|1180.667|1177.733|1208.056|1185.558|1176.754|1180.667|1168.929|1138.605|1147.4091|1209.0341|1193.3831|1178.7111|1179.1021|1154.256||1157.191|1125.889|1125.889|||1148.387|1155.234|1156.213|1151.322|1151.566|1178.7111|1212.947|1195.829|1202.446|1173.722|1179.665|1180.656|1203.437|1227.208|1267.818|1277.723|1262.301|1251.9709|1266.828|1258.9041|1257.913|1276.733|1249.99|1238.104|1234.142|1210.37|1223.2469|1226.218|1262.866|1257.913|1261.212|1160.8459|1191.069|1164.601|1162.689|1146.955|1126.369|1104.802|1108.724|1094.019|1103.822|1133.231|1126.369|1069.511|1071.472|1077.354|1081.275|1083.236|1104.802|1047.9449|1055.787|1038.142|1079.314|1100.881|1129.3101|1143.0341|1164.601|1170.64|1156.7581|1149.896|1089.118|1104.1949|1119.507|1134.212|1138.1331|1105.783|1140.093|1144.015|1143.0341||1146.759|1166.562|1171.463|1212.636|1241.0649
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP|3279||3255|3258|3277|3244|3249|3233|3282|3295|3344|3344.8|3306|3361|3359|3375|3335|3334|3378|3381|3423|3465|3490|3540|3498|3580|3605|3618|3613|3599|3570|3553|3616|3548|3483|3473|3362|3394.26|3426|3438|3494|3540|3476.25|3514|3505|3492|3465|3503|3510|3590|3597|3644|3667|3612|3621|3576|3592|3550|3597.8301|3581|3645|3643|3692|3670|3638|3669||3635|3600|3617|3704|3796|3762|3776|3780|3795|3804|3809|3773|3756|3746||3715|3706|3710|3719||3716|3672|3726|3770|3761.0801|3736|3694|3722.8557|3784|3799|3733|3693|3653|3668|||3618|3592.6499|3684|3606|3600|3593|3514|3488|3489|3445|3465|3457|3463|3395|3433|3391|3382|3393|3398|3500|3560|3574|3529|3533|3510|3531|3513.8074|3486|3466|3372|3116.5601|3094|3090|3096|3157|3195|3156.75|3171|3153|3154|3186|3231|3236|3263|3240|3237|3189|3150|3121|3158|3151|3150|3150|3157|3150|3149|3239|3257|3230|3061|3083|3073|3054|3081|3070|3066|3053|2940||3002|3005|3003|||2998|3017|3022|3032|3042|3059|3135|3170|3140.3601|3138|3100|3142|3173|3163|3189|3166|3153|3162|3173|3260|3215|3275|3242|3202|3153|3147|3151|3167|3203|3162|3215|3076|3106|3030|2968|2901|2901|2971|2972|2978|2990|3008|2923|2856|2809|2771|2777|2832|2876|2731|2716|2654|2706|2711|2736|2741|2779|2766|2743|2657|2673|2661|2728|2782|2753|2714|2743|2712|2726||2738|2732|2796|2889|2922
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH|9794||9684|9712|9692|9700|9780|9864|10005|10125|10125|10300|10250|10014.082|10820|10770|10760|10810|10850|10925|11030|10995|10940|10940|10815|10820|10865|10820|10915|10885|10680|10365.4004|10245|10090|9828|9808|9854|9856|10060|10200|10260.4004|10260|10295|10150|10125|10045|10045|10120|10090|10145|10213.25|10320|11115|11124.3291|11295|11330|11213.0996|11115|11150|11160|11185|11170|10945|10835|10845|11050||10865|10815|10750|11090|11125|11145|11025|11000|11050|11050|11035|11105|10620|11145||11315|11200|11165|11025.1504||10920|10780|10895|11530|11580|11385|11300|11540|11585|11543.9141|11595|11549.2637|11410|11145|||11327.7598|11370|11692.7598|11655|11725|11575|11450|11345|10945|11230|11180|11181.4004|11220|10975|11000|10875|10965|10880|10740|10970|11130|11742.8857|11810|11793.2197|11925|11715|11670|11610|11955|11880|11835|11700|11860|11995|11835|12000|11820|11859.3086|11660|11495|11870|11875|11940|12055|12035|11685|11525|11420|11415|11405|11325|11310|11505|11440|11345|11415|11725|11665|11455|11435|11195|11100|10895|10860|10520|10680|10745|10615||10615|10585|10760|||10535|10520|10600|10580|10735|10820|11150|11230|10970|10900|10830|10790|10930|11105|11320|11275|11340|11175|11180|11265|11245|11325|11220|11140|11161.667|11090|11000|11590|11670|11750|11650|11010|11149.2764|10810|10695|10580|10430|10800|10795|10690|10750|10890|10864.2236|10520|10370|10125|10375|10530|10650|10130|10380|9750|10400|10405|10440|10555|10760|10700|10390|9998|10070|10135|9996|10080|9800|9448|9872|9928|9962||10070|10375|10575|10785|10810
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP|148.8||147.6|150.8|147.8551|150.2|150.3|150.8|148.258|151.5|151|150|155.7|157.4|157|156|153.2|154.4|148.4|147.7|165.3|166.6|165.4|168.3998|166.7|165.3|169|167.3817|168.8|167.3|157.8|164.9|166.186|168.9|165|169.2|166.3|161.6|167.602|168.1|165|163.6|158.874|162.5535|165|165.3|167.9|167.3|170|174.3|178.4|180.3|180.4|182.8|183.7139|180.488|182|182.8|181|181|177.2|177.552|177.2|177.4102|176.397|178||179.9|177.4|177.4|180|181.2|181|180.5|176.4|176.5|177.5176|177.024|176.8|171.6|174.6||176.334|176.2|176.6|178.8||178|175|175|177|178.3|175.9|177|177.8|180|183.3|179.4232|178.3|179|178.1|||175.3|174.2|177.1|173.5|173.3|174|174.5|169.3|174|171.9|171.3|173.1|170|160.2|167.1|167|175.6|170.9|175.9|177.4|181.4|177.1|175.5|211|213|211.6|213|210.2|214|214.8|210|213.6|218.4|222|216.2|218.236|220.2|222|220|222.4|222.8|223.6|223.8|226.6|225.2|221.4|215.2|218.4|219.8|219.4|217.2|220|221.4|224.4|223|277.4|281.6|281|278.292|275|260.6|267|271.2|270.2|274.4|272.6|266.8|256.6||257.84|260.2|259.2|||252.6|264.2|257.4|261|256.9954|260.8|267.2|261.8|269.4|268|265.836|265.6|266.8|268.2|261.2|272.8|280.8|275.4|281.4|278.4|280.6|281.8|274|279.4|273|271.4|269|271.8|273.4|269|274|258|265.2|263.4|254.8|259.4|260.6|261.8|260.424|257.2|259.6|264.6|259.8|255.6|250.4|250.8|251.6|254.8|256.216|238.6|249|242.6|242.2|246.6|255.6|260.4|261|262.6|263|250.6|255.2|245.8|256.4|266|264.6|255.8|261.6|257|259.7||259.6|253|256.2|260.9274|253.2382
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE|1626.995||1602|1600.5|1585|1572.5|1568|1566|1575.5|1587.8098|1594.5|1625|1635.5|1636.2451|1625.5|1623.6407|1613|1608.5|1612.5|1639.5|1674|1670|1671.5|1700.5343|1792|1790.3705|1791.5|1783.5|1777|1778.5|1763|1778.5|1775.5|1772.5|1734|1722.7419|1725|1726|1757|1788.5|1832.5|1842.2035|1814|1797.5|1844.5|1824.87|1814.5|1821|1821.3762|1826.5|1852.5|1851.37|1834|1829.0062|1829.5|1833.5|1847|1830|1833.5|1841.5|1855|1857|1834.3749|1850.5|1836.5|1833.2468||1826.5|1850|1857|1853.5|1867|1843|1835.5|1867|1890.5|1889.5|1864.5|1843|1854.5|1839.5||1850.5|1827.5|1831.403|1825.5||1824.5|1833|1834.77|1818|1828|1823|1807|1804.625|1802.85|1819.425|1816.38|1839.5|1844|1839|||1810.5|1776.0035|1774.5|1776.6|1783.1|1765.5|1703.42|1710.5|1706|1699.5|1720.5|1717.5|1711|1685.5|1687.8401|1713.5|1719.5|1725|1697.5|1720|1704.5|1705|1713|1705.5|1716|1703|1704.5|1743|1760|1757.5|1749.9489|1749.27|1751.5|1749|1724|1721|1717|1728.2419|1720.5|1716|1728.5|1734|1739|1737.3458|1737.2|1716|1711|1718|1721|1720|1731.5|1723.5|1724.4|1726|1705.5|1697.5|1698.5|1690|1670.1758|1662|1649|1663|1661|1655.5|1639|1628|1609.5|1646.5||1708.5|1704.5|1714.5|||1707|1712|1699|1662|1679.5883|1683|1712|1698.5|1674|1693.5|1679|1681.5|1706.5|1710|1717.5|1717|1711.5|1682.5|1667.7305|1698|1725|1720|1693|1708|1681.5|1673.5|1569.6008|1602.5|1637|1618.5|1621.5|1605.5|1575|1550.5|1563|1558|1546.5|1557.5|1561.5|1533|1499|1509.5|1505.7505|1489.5|1467.4205|1435.5|1460|1458.5|1479.5|1470.5|1466.9594|1405|1423.5|1450|1442|1479|1490|1526.2605|1537|1516.5|1501.183|1496|1509.5|1549|1655|1672.8201|1712|1696.5|1705.5||1721|1718.5|1745.5|1788.5|1792.75
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP|231.6||229|231.4|226|225.6|223.4|226.2|229.4|233.8|235|235.2|238|240.6|239.9072|236.6|239.64|232|236.2|238.8|242.8|249.4|252.8|252.2|248.6|250.8|255.4|258.6|257.364|257|246.4|250.2|249.114|252.2|248.4|240|238.4|241.92|242.4|248.8|251.4|249.2|248|246.2|242|242.4|242.8|245.6|247.2|254.6|255|255.4|264.7735|268.6|275|273.4|273.2|269.2|266.4|266.2|264.8|270.2|269.8|264.4|261.2|260.8||262.4|260.8|257.2|263|253.4078|261.2|264.2|259|257.552|258.376|258.2794|256.2|255.6|252||249.4|251|253|254||250.85|248.8|245.2|246.4|250.8|246|252|250.8|249|250|248.4|243.8|244.2|250.2|||241.8|246|247.6|241.48|244.1|244.6|236.1|233.5|235.3|233.5|238.5|239.8|235.1|228.7|233.6|240.5|242.131|243.24|243.4|254.8|259.5|262.6|260|254.5|254.1|251.032|253.9|257|254.468|254.8|255.1|258.1|257.1|259.7|261.9|263|265.1|262|264.1|263.5|268.2|269.1|263.4|268.2|274.5|263.4|260|255.3|251.52|254|258.264|261.5|257.206|254.7|253.4|254.2|251.5|248.5|250.4|248|244.8|243.4|238|234.8|239.1|240.9|230.5|227.7||223.1|225.5|227.9|||227.1|227.8|223.2|227.4|228.6|226.1|226.4|226.696|228.2|228.8|229.7|221.8|220.5|217.4|213.4|211.8|208.7|212.6|209.6745|210.9|212.6|212.5|207.7|205.9|204|202.4|208.3|213.4|219.6|219.2|217.3|203.1|203.9|210.9|209.2|204.1|201.5|204.2|204|202|200.5|205.2|201.5|196.45|195|194|190.7|192.95|196.65|193.65|188.35|181.45|183.8|191.1507|193.6|196.642|195|194.35|184.55|182.9|187.35|191.55|197.95|208.3|208.7|205.5|207.925|212.4|216.9565||216|223.6|223|227.5|223.5
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH|856.2||847|857.6|859.8|857|850.2|850.8|870.6|878.2|884.2|889.2|897|912.6|907.2|908.8|888.2|880.6|868.4|895.8|915.6|932.4|945.6|983.8|1168.5|1167|1135.5|1160.5|1159|1124.5|1091.5|1087|1089.5|1081.5|1074.499|1074.75|1059|1051|1058|1081.5|1096.5|1087.25|1066|1058|1065|1054|1044|1057.25|1076|1090|1090|1108|1123.5|1134.5|1139.5|1139|1140|1150|1153.5|1151|1143.5|1146.4995|1132.5|1117|1115|1107||1097.5|1087.5|1103|1138|1141|1132|1120.5|1099.5|1117|1129|1135.5|1122.5|1116.5|1112.5||1113|1107|1177|1184.5||1184|1169.252|1220|1211.5|1213.5|1193|1199|1197.5|1201.5002|1194.5|1214.38|1198.5|1197.5|1194|||1167|1165|1203.5|1204|1203.5|1193.5|1173.5|1159.5|1170.5|1160|1173|1191|1168|1104|1141|1152.5|1155|1149.5|1139.5|1186.752|1228|1246.5|1272.0499|1276|1267|1256.5|1273.5|1249|1222|1211|1215.5|1200|1227|1248.5|1234|1253|1239|1245|1234.5|1214.5|1254.5|1248.255|1238.251|1249.5|1260|1243.5|1221.5|1206|1203|1211.5|1189|1187|1200|1198|1227|1227.5|1240.5|1244|1238.45|1239|1198.5|1150|1142.5|1144|1122|1125.5|1111|1096.5||1095|1083.5|1096.5|||1086.5|1086.5|1078.5|1070.5|1087.999|1089.5|1127|1141.5|1129|1121|1119|1124|1132|1149.24|1166|1164|1164.5|1149.5|1152|1159|1165|1174.5|1145|1148.5|1169.5|1165.5|1151.5|1159.5|1183|1183.5|1156|1069|1067.5|1064|1062.2524|1054|1035|1063|1067.5|1061|1048|1052.5|1044|1017|1000.5|979.6|969.2|981.4|998|951.2|965.3999|904.6|916.8|960.6|967.2|976.4|994.4|1028|1032|993.4|1000|988.2|1014.5|1069|1056|1046.252|1055|1060|1068||1076.5|1081.5|1083.5|1126|1143
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE|715||710.4|709.8|710.2|715|716.2|715.4|728.2|725.4|738.8|745.2|750.6|745|742.4|729.2|734.8|736.8|724.8|724.2|743|734.3|718.4|702.6|707.8|715.6|707.8|716|704.2|695.6|685.4|682.6|682.2|675.8|664.3|656.4|665.8|664.2|664.6|683.4|688.8|684.8|679.6|662.8|666.4|661.8|645.6|652.8|666|679.8|682.4|670.6|670.4|665.6|660.2|654.2|652.2|656.8|666|669|658.8|650.2|644.4|632.4|630.8|640.8||638.6|631.4|636.6|651.8|642.6|634|628|617.8|615.8|611.2|615|613.2|601.6|603||599.4|592.6|607.8|610.6||619.8|626.8|612.2|613.6|629|636.4|644.4|645|637.2|635.8|617.322|613.4|611.6|614.7996|||610.6|608.4|613.1755|607|607.2|599|598.2|592.6882|587|589.8|630.7969|638.6|618|578.8|625.4|636.8|633.2|669.2|677.2|733.2|774.2|779.6|783.2|784.4|783.6|776.2|780.8|777|769.8|760.4|740.2|754.2|751|760|754.2|733.4|711.9|719.2|726|714|686.11|677.4|671.8|666.8|666|666.4|677.8|673.2|688|709.6|701.8|698.4|700.4|696.4|696|692|699.6|698.4|700.4|698.8|684|684.8|682|685.4|685.8|654.2|639.8|624.8||622.4|624|627.8|||618.2|621.4|615.6|612|612.2|605.6|597.2|604.8|602.8|596.2|590.4|585|581.4|587.8|588.4|582.2|589.8|608.2|580.6|577.4|585.6|584|582|581.2|577.6|580.2|570|573.4|572.4|564.2|557|557.6|558.2|553.301|548.6|538.8|522.5448|521.8|525.8|516.8|515.6|523.4|521.2|534.7004|551.4|552.4|554.8|555.4|558.2|546|538.4|530.2|532.8|543.6|569.8|570.2|568.6|569.6|567.6|549.2|557.4|551.4|553.6|583.8|562.2|574.8|591.6|594.2|598.6||601|609|605.2|610.3|615.8
04139|40119|/equities/bacit-ltd|FTSE350|133.6||133.6|135.8|136|135.8|136|126.22|144|144.4|146.4|151|150.8|150.8|151.1969|150.2|151|151|150|150.8|151.3|152|152.2|153|153|152.099|152.2|153.2|156.432|152|151|151|152|150.8|150.685|150|150|150|147.6|150|149.8|151|149.4|149|147.2|147.2|147.2|148|149|145.5|144|146.6|147|150.4|150.8|150.8|151.4|151|150|150.8|150|152|150.2|149|150|152||154|159|159|158|157|156|152.6|149|149|148.8|149|149.4|149.581|150||150|150.8|150.8|153||154|155.7652|155|150.2|148.2|147.6|147.4|147.4|147.8241|150.2|152.2315|151|149.4|149.3836|||148|148.4|146.8|146|144.7826|144.602|144.2|149.2|147.4222|147|147.03|144|137.3|136.0147|142.2|141.4|144.4|149.2|146.4255|149.8|152.6|153|156|160.4|164.4|165.75|166.2|168|169.2|168|169.4|169.4|169.1627|169.2|168.4116|169.4301|170|170|170.2|165|164.322|162.6|172.6|175|175.4|174.9966|173|171.4|171.896|170|164.2982|166|168|169.4|169.7244|169|176.6|173.828|170.499|166.9106|166.1471|170|167|175.2|180.3|183.3768|180|180.28||178.712|176|175.4|||176.49|176.08|177|180|176|176|184.6|183.28|175.8|176|178|176|177.4|175.8059|177.308|177|174|172.2|172.8|174.559|177.368|180|188.6001|180.968|178.55|174.6|173.4978|169|184.8|187.4|186.86|179.8048|178.6|179|178.8|178.1|179.15|179|173.0001|170.8|170.2341|171.2|173.6|168|167.5|167.94|165|165|165.565|169|166.6|163.5312|160.8|161.945|160.4|181|181.6|178|169.6048|162|158.2|159|160|161.532|158.2251|169.2|179.2|175.625|173||172.8|185.2|189.6|197.6|194.4
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP|709.9||705|706.6657|698|697|697|698.5|703.3923|712.5|705|715.5|717.5|721|726.5|732|740.5|740.4525|737.5|734|744|746.5|756.5|753.5|746|745.5|741.5|744.5|727.5|731|710|725|728|730.5|723.5|716.5|713.5|715|715.5|719.5|720.8919|715.5|716|714.5|712|712|712.5|723.9529|734|748.5|749|752.5|742|739|743|746.5|749.5|747.94|754|785|782.5|790.5|786.5|786.5|773|780||796.5|789.5|777|773|787.13|781.5|772|779.5|788.5|799.5|813.5|789|804|816.67||828.5|818|798|812.5||801.5|795.5|800.5|811.5|807.5|805|796.5|793.5|789.5|770.5|783|781|781|786|||779.95|774|779.5|778.5|779|768.4|781.6|779.8|777.2|782|787|780.6|778.6|751.6|765.4|769|758.8|761.576|769|787.4|790.6|785.6|786|790.8|793.4|796.4|790|798.4|799.8|792.4|796.6|795|797.4|803.232|797|800.6|791.8|785|787.6|782.2|795.6|782.6|776.8|772.2|765.2|748.6|751|751.4|747.4424|751.8|730|719|734.6|743.376|750|751.2|762|760.2|750|755.8|760.8|742|734.052|735|728.2|720|714.8|709.6||710.4395|709|709.6|||711.2|713.6|704.6|706.488|712.6|711.4|721|717.2|721|720.6|715.6|717.4|720.4|720.4|730.7891|731.2|730|729.6|733.2|738|723.2|729.6|735.8|737.6|723.2|722.2|712.8|699.8|699.6|690.4|702.8|720|707.2|706.2|704.68|681|681|695|701.8|698.6|687.4|692.2|688|681.6|672.6|669.6|673.8|676.4642|671.2|674|669.8|648|659.4|663.6|665.4|672|673.6|673.6|671.6|666.4|659.6|651.4|647.8|663.6|673|676|688.8|681.028|686.6||700.4|706.2|696.2|718.8|707
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH|110.45||108.95|110.3|109.1997|107.8|107.25|111.05|113.65|114.65|114.7|115.15|117.4|117.825|117.1|117.075|117.2|118.1|114.45|114.2|113.4|113.8|114.3|115.85|113.75|113.9|113.15|115|116.65|114|103.55|103.15|103.45|100.55|101.45|100.35|99.14|98.92|99.26|102.1|101.2|102.85|102|101.25|102.775|101.55|100.05|99.5075|101.2|104.3|107.2981|107.5|108.6|108.1|109.15|109.7|113.6|112.7|114.6999|115.625|116.05|117.7653|115.75|112.3|113.4|115.5||115.0491|115.6251|116.4|122.8499|123.5|123.8|126.3|125.35|125.65|124.75|123.89|123.25|124.05|123.7||125.3|124.9|126.2|128.25||125.692|124.5|121.4|119.85|121.45|119.95|120.7|122.25|121.65|121.5|120.1|119.4|117.05|114.65|||113.3|112.7|116.5|117.875|118|117.3|117.2865|115.85|115.991|113.75|114.75|115.6|115.05|111.35|112.1|113.525|112.25|113.8|112.05|113.42|118.55|118.95|118.9|117.55|116.65|115.65|117.44|121.65|120.75|119.8|120.1|118.4|120|120.65|119.55|119.75|118.85|118.2|117.48|119.95|121.15|121.3|119.7|119.25|122.05|119.4|115.2|115.375|116|116.5|115.9|115.05|112.93|113|112.85|112.8|115.675|116.6075|114.6|111.4204|108|103.3|104.55|106.2|106.75|107.4|105.35|102.41||100.95|102.8|103.85|||101.9|102.05|99.96|98.16|99.74|99.26|100.85|101.4752|101.2|101.7|102.2|101.649|102.4|103.26|103.8|103.3|104|102.6|101.5|101.9|101.375|104.0625|102.2|101.7|102.4|101.14|100.85|100.1|101.9|101.8|102.7|96.244|94.68|92.18|94.86|93.62|92.2|93.52|93.96|93.56|93.77|95.18|94.22|90.1|88.82|86.22|86.2698|87.94|89.338|87.98|87.22|80.6411|84.999|87.8901|88.62|89.2|92.26|92.04|91.2|86.76|85.48|83.14|84.748|88.92|95.26|101.8|104.2|104.8125|102.85||106|103.8|103.5|105.7|107.2
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP|2795||2800|2795|2792.3999|2793.8999|2765|2785|2820|2770|2785|2700|2560|2510|2500|2455|2490|2440|2415|2405.0049|2440|2473.3999|2470|2500.95|2495|2475|2455|2475|2505|2465|2460|2455|2486.55|2440|2420|2355|2315.3999|2340|2265|2310|2327.5|2425|2455|2470|2460|2465|2445|2495|2530|2535|2515|2485|2500|2510|2475|2445|2414.71|2435|2435|2455|2440|2430.8999|2385|2250|2280|2350||2375|2445|2410|2415|2430|2425|2390|2275|2365|2305|2315|2285|2400|2385||2380|2338|2330|2305||2325|2333.75|2260|2215|2230|2195|2200|2210|2210|2190|2200|2195|2200|2190|||2200|2230|2255|2215|2240|2250|2215|2210|2160|2110|2220|2220|2190|2055|2165|2170|2260|2180|2180.0076|2265|2330|2420|2478.03|2465|2420|2460|2465|2420|2348.03|2345|2280|2179.6001|2480|2515|2455|2420|2335|2400|2410|2400|2405|2417.5249|2400|2456.6001|2395|2390|2370|2320|2338.75|2315|2346.5049|2340|2195.05|2230|2225|2160|2170|2200|2180|2190|2185|2185|2150|2155|2180|2130|2180|2260||2270|2205|2195|||2175|2181.5149|2185|2115|2100|2090|2155|2160|2175|2170|2180|2190|2210|2200|2200|2190|2155|2145|2150|2150|2120|2115|2005|1966|2140|2180|2130|2100|2120|2170|2170|2178.3501|2155|2105|2140|2080|2035|2005|1874|1846|1884|1866|1846|1834|1802|1756|1760.222|1754|1760|1708|1710|1732|1668|1700|1714|1710|1706|1722|1673.8|1630|1600|1614|1622|1682|1634.02|1704|1748|1732|1732||1696|1708.7|1838|1886|1863.8
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP|1576||1566|1554|1548|1518|1540|1544|1596|1584|1608|1632|1670|1664|1642|1644|1628|1626|1595.818|1632|1661|1654|1650|1648|1678|1671.2|1678|1688|1688|1708|1660|1660|1658|1660|1610|1638|1630.939|1626|1644|1706|1705.006|1687.02|1652|1646|1623.76|1462|1494|1514|1518|1496.526|1530|1526|1496|1498|1462|1450|1442|1468|1498|1500|1516|1494|1494.824|1526|1520|1538||1542|1596|1606|1680|1698|1716|1707.76|1752.646|1801.76|1792.24|1760|1760|1704.646|1690||1705.92|1742.424|1738.231|1762||1796.2|1864|1906.5911|1900|1900|1898|1922|1930|1926|1960|1945.5|1918|1894|1898|||1820|1833.52|1814|1814|1882|1920|1878|1870|1912|1859.2|1888|1914|1862|1864|1882|1860|1876|1890|1900|1882|1902|1898.6801|1872|1874|1888|1852|1752.5601|1742|1783.3199|1780|1808|1749.3962|1830|1840.205|1818|1842|1848|1837.6|1886|1898|1944|1912|1890|1892.5|1912|1954|1946|1988|2005|2020|2000.05|2010.95|2025|2015|2007.4|2007.4075|2015|2035|2097|2130|2050|1986|1976|1981.028|2055|2100|2130|2155||2185|2187.01|2195|||2189|2215|2210|2220|2235|2235|2265|2195|2205|2190|2185|2200|2278|2305|2369.4346|2400|2440|2440|2463.0149|2400|2450|2390|2305|2300|2252.02|2225|2230|2225|2235|2240|2245|2222.51|2155|2155|2164.5449|2172.5|2160|2155|2125|2095.1248|2020|2025|2020|1968|1978|1934|1974|2000|2040|2094|2075|2030|2020|2110|2110|2230|2225|2222.7|2152.5249|1985.63|1648|1650|1654.75|1698|1698.884|1694|1746|1724.3|1750.6||1728|1720|1732|1770|1749.72
04145|6870|/equities/temple-bar-inv-trust|FTSE350|223||222|223|224|224.5|224.3698|223.3038|226.5|227.0001|227|228.813|231|233|230.025|227.5|230.5|229|226.995|229|233|231.4025|230.5|231.5|230.589|232|231.5|233.5|232.34|227.8|222.8|223.0001|224.0001|225.0153|218|216.4245|212|211.5|212|218.644|219.0001|220.95|217|216.5|218|216.7238|215|217.5|219|222|223.76|224.5|226.5|224|225|224|223|223.179|225|224|223.0001|224|221.5|219|219.5|224.1855||224.998|223.744|225|228.87|227.5|228|227.75|225.25|227|226.5|227|225.898|227|228.2265||227.5|226|228.5|227.5||231.7605|233.25|231.761|233|235|235|236|237.71|237.5|236.9713|235.0712|234|233.8176|233.5|||230.5|228.5|230|230.875|228.5|226.56|223.2|221.6|219.8849|218.5|224.9082|224.5|224|214.2543|220.8008|222.22|226|231|231.94|237.351|242.5|244.5|246.43|246.5|246|245.05|245.5|242.86|241.78|240.7991|239.19|238|241|242.5|241.5|243|241.5|242.5|241.936|241.25|242.5|241.433|238.98|238.6|238.98|238.4068|236.4|236.08|236|235|235.5|233.704|233.5|232.98|230.9|228.5|231|232.625|233.269|230.875|229|227.3|226.3306|229.235|226.8|223.48|223|220.8738||219.5|218.375|218|||217.42|217.78|214.78|211.97|212.4818|211.7805|215.1|216.6905|216.4067|215.2805|216.5|218.5|222|223.9592|227|226.5|227.4005|228.5|229|228|228.5|229|230.6|228.7|227.205|229|227.5|229|233|230.5|224.85|218.5|218|217.5|215.84|214.4|210.4|212.4|212.7355|208.938|208.375|211.5|209|207|205.3|202.5|202.995|201.5|204.5|203.3|202.5|197.2|197.8|200.5|204.18|203.89|203.5|203.5|203.195|197.0909|196|196|195.2|201.6718|202|204.6126|212.42|214.375|213.31||214.5|216.5|217.5|220.5|219.0495
04146|6817|/equities/templeton-emerging|FTSE350|146.8||145.2|145.14|142.6|141.296|141.2|141.915|144|144.6|145.085|146.364|147.4|148.6|148.52|148|149.562|150.221|150.78|150|151.732|151.4|150.6|149|148.8814|149.392|146.6|147|148|146.42|145.508|146.4|146.8|145.196|143.688|142.376|142.8|142|142.8|146|144.868|147.6|145.111|145.11|145.322|144.684|144|144.8|145.8|149.3973|150.4|150.76|152.4|153.4|152.2|153.8|149.4|150.959|150.6|150.084|150.5|150.8|147.6|144.8|144.816|146.4||146|145.6|145.8|145.6|145.666|145.72|144.618|144.126|143|143.8573|142.6|142.6|142.4|144.06||143|142.914|143.4248|143.8||143.448|143.178|142.6|142|144.2716|145.4|146.6|146.9029|148.8|148.2|148|148.1826|148.4|147|||146.8|147.4|148.4|150|149|148.4|147.92|146.6|146.868|147.8|147.86|145.526|146|144.0779|146|144.84|144|145|146.25|148.063|151.244|152.93|153|153.6125|153.8|152.4|151.4|150.43|152|152.2|155|153.661|155.6|157.2|157.25|158.664|158.2|158.8|160.559|160.2|163|162.2|162|160.7932|162|160.2|160.108|157.6|157.7059|160.664|159.26|157.744|158.2751|157|156.5|155.756|156.2|156.6|156.904|156.139|156.1|155|153.8|151.162|150.596|148.198|148.2|146.4||145.364|145.4569|145.772|||145|144.2|143.05|142.4|141.595|142.6|141.94|145|145.59|145|145.788|144.84|144.9778|146|146|146.2|146.568|144.4|141.82|140.4|141.414|141.4|141.6|142.2|142.4|143|143.4|145.2|144.816|141.416|139.4|138.2|138.2|138.077|138.4|137.42|133.6|134|132|128.59|130|132|132.2|132.12|132.6|136.8|136.8|137.4|139.4|137.96|138|134.9616|139.6|140.357|142|142.6|142.442|140.346|139.8|136.7875|137.2|138.4|143.4|145.8|147.1482|144.2|145.6|145.2|145.6||145.6|146.464|145.86|147.4|146.66
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE|259.664||255.4053|253.4|251|249.5|249.9|244.5|246.5|247.2|246.4|248.8|251.1|252.6|251.5|250.5|249.015|248.9|251.2|254.2|257.6|258|260|259.7|259.7|259.3|258.7|259.4|257|252.34|248.2|247.9|248.4|248.7|245.6|244.2|245|244.7|247.849|245.684|247.8|249.2|245.6|246.9|252.8|250.4685|249.2|247.3|248.5|257|256.7|258|260.3|263.3|261.5|261.4|261.4|258.7|261.7|262.1|261.5|261.9|260.8|258.6|260|262.2||260.8|264|264.8|266.5|266|266.4|267.5|268.4|270.5|272.954|272.7|270.095|277.6|282.1||280.6|277.3|278.6|280||278|278.325|275.8|276.5|276.6004|273.3|273.5|272.6|272.2|268.1|266.8|265|264.4|265.1|||263.1|262.8|263.4|262.04|264.3|260.6|257.25|252|250.7|248.5|252.2|256.2|250.1|244.1|245.8|251.226|248.8|253.7|253.5|257.7|259.8|257.2|259.1|257.2889|253.9|249.9|250.8|252.2|245.9|246.5|248.6|246.9734|248.9|250.6|248|248.1|246.1|243|242.1|240.4|244.1|243.4|244.5|244.9|246.1|247.4|246.1|244.5|245.3|246.2|243.4|243.292|243.7|247.9|246.6|246|246.3336|245.8|245.7|244.2|239.2206|238|241.2|240.4|238.1|237.6|229.7|225.2||222.976|220.6|223.5|||225.4|224.993|224.4|221.4|221.115|219.959|223.2|223.7|225.1|224.047|226.1|225.4|226.7|228.6618|226.9|226.878|228.3|227|232.1|232.4|235|235.6|232.1|232.012|229.632|227.1|224|221.9|226.9|227.4|224.7|224.3|225.8|225.3|222|219.866|215.3|215.4|216.22|212.9|211.2|210.6|209|208.4|208.1|205.8|202.9|202.476|203.1|202.4|202.1|194.35|199.15|205.4|199.6|199.25|199.19|201.059|208.3|201.6|199.9|199.775|206.5|216.0827|215|219.3|223.3822|222.7|222.9||229.8|230.9|236.6|243.7874|240.7
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP|127.2||126.8|128.2|125.8|119.8|121|121|125.6|133.2|135.6|137|141.8|144.4|147.2|134|128|127.926|124.2626|126.4|130|130.2|131.4|134.4|131.8|132.8|133|133.08|133.8|136.4|130.4|130.2|132.8|134.8998|133|132.4|134|133.2|134|131.6|132.6|132|130.4|130.2|129.2|127.6|126.6|126.4|125.6|124.8|125|129.8|132|131.8|132|131.8|131.8|130.6|129.6|124.966|122.756|122.8|117|119.4|120.6|126.6||125.566|126.2|129.6|133.2|130.8|129.8|127.4|129|127.6314|128.6|127.2|125|125.2|126.8||122.4|119.8|110.2|106.2||102.8|101.0001|100.4|98.8|100.8|99|97.9|100.4|104.8|104.6|105.2|103.8|104|104.4|||102.4|102.2|104.8|107|104|100.136|97.2|97.4|96|96|98.8|96.8|94.6|88.8|91.941|100.6466|104.5828|105.6|107.8|112.8|116.8|119.2|120|118|119.2|119|119.6|120.6|117.7|117|116|114.8|117.2|118.8|115.91|118.4|117.8|119.4|118.6|119.204|119.4|116.2|118.2|117.6|117.8|112.6|112.4|116.2001|116.2|112|112.5192|111.8|115|116.4|115|114.8|114.2|134|135.2|133.82|130.6|133|130.2|132.6|136.4|138.6|136.978|134.4||132.458|127.8|127.4|||124.4|125.918|124.718|123.4|125.2|124.4|126|128.2|126.6|125.8|127|126|125|127.2|126.6|126.8|124.8|123|121.13|131.8|131.4|133.4|130|131|131.6|132|131.6|133.6|140.2|141|139.3976|128|129.2|130.6|123.8|120.8|121|132.4|137.2|135|133.4|133.2845|126.6|123.4|122.2|123.8|123.6|123.6|126|121.62|119.8|109|111|115.6|124.4|126.6|128.6|124.4|120.9|115.7069|117|116.8|123.8|127.2|124.8|128|136.8|140.2|140.6||140|140.4|140.6|145.6|148.8
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP|164.2||161.5|159.6|155.88|156.8|158.1|160.9|164.1|167|166.3|163.7|166.1|163.9|161.2|151.5|154.1|155.5|155.1|153.1|155.7|155.9|155.5|157.7|160.4005|159.2|159.9|161.392|162.1|159.15|155.8349|153.6|149.6|152.26|143.496|145.2|143.9|141.4|140.6|145.6|148.3|150|149.1|146.7|153.2048|152.7|153.5|154.7|154.6|155.1|153.8|153.72|158.225|155.4|158.5|152.3|154.5|152.1|152|151.4|153.8|153.1|152.7|151|151.5|153.4||152|154.8|154.9|159.5|161.1|161.5|158.5|159.6997|167.9|167.8|168.55|167.1|168.8|168.8||168.7|167.3|163.8|165.3||166|164.6|165.8|168.6|169.7|169|169.7|166.1|169.3|169.3|172.7|173.1|177.8525|176.936|||174.2|174|175.7|176.2|177.096|176.9|176.4|175.9|179|175.8|176.4|176.4|168.4|167.6|162.9|162.7|161.4|158.4|176.425|180.1992|184.3|187.6|193.6|192.5|192.7|194.3|189.3|184.8016|179.4|178.5|180.4|179.1|181|178.2|179.6|179.6|177.9|174.3052|171.603|168.3|170.24|172.3|175.5|177.1|178.5|173.3|172|175|179.7525|176|175|175.3|175.8491|175.5|173.215|172.1|173.9|174.2|178.734|179.8|176.449|176.9|173.038|176.6|174.5|174.9|172.2|171.7||173.1|172.5|173.2|||172.381|171.8|167.6|166.8|168|169.7|172.1|169.8|167.4|164.9|165.5|167.5|166.3|168.8|171.4|174.7|170.6|172.8|174.2|173.5|174.3|176.2|174.8|173.6|170.9|168.7|169.42|170.8103|176.7|177|180.3|170.5487|170.1|172|172.9|173.7|172.8|172.5|176.5014|181.8|182.4|181.702|177.955|178.4|175.9|177|177.1|179.5|181.9|180.65|181.6|181.7|185.2|189.6|195.7|194.4|198.9|200|184.7|186.4|177.4|173|173.6|174.6|168.8|168.601|165.1|161.8868|160.9||163.5|163.7|163.9289|168.8|169.5
04150|6766|/equities/tr-property-investment-tst|FTSE350|275.9401||273.5|275.5|268.94|266.5|265|272|280|283|283|286.5|287.5|286.56|284|282.5|282.5|282|279.5|279.48|283|284|283.8782|287.78|285.513|286|288.5|289.48|288.25|275.5|268|266.77|269|270|260.056|257.4999|254|258|258|267.5|268.25|267.5|261|261.5|268|267.65|265|268|275.5|278|281.3135|285|289.785|287|289.5|289.5|294.2265|295.255|295.6202|292.5|292.5|292|280.5|278.331|280|282.5||283|283|282|283.5|282.2699|281.74|282|283.5|286|284|284|288.5|288.155|286.5||292.46|290.5|294.2498|295||297.65|295|295.852|294|297.856|294|293|290.5|296|297|290.875|289|285.5|282|||274.38|274|280|277.8|274|271.1|264|263.5|273|272.7265|280.5|281|289.5|281.35|283.8262|287.769|289.77|295.5|285|295|302|310.5314|313.983|315.8357|314.5|313.971|314.5|316.026|318|317|321.205|318|321.5072|330.647|328|329.14|331|332.5|328.5|328.5|333|333|330.75|333|339.9479|324|323|323|324.6777|326|325|321.5121|324|321.5|320.5|315.6807|326|332|327.64|326.6885|322.0048|313.66|312.5|309.015|308.5|308|312|304.471||304.3315|298|300.3912|||298.0351|297.6808|293.7133|289.8308|294|294|309|312.5|306.15|306.3759|313.5|313|314|315.5|319.8537|315.89|316.5184|312|315.8345|318|321.5|323.9063|320.39|323.7068|323.83|323|320.5|326.5|337|338.5|339.5|315|317|317.31|316.5|309.8435|309|313.5|312|309|310|311.5|307.5301|296.7285|291|292|289|289.5|294.5|283|272.0001|263|266.5195|277|281.23|283.5|288|285.7596|293.8001|291|282|282.5|278.5|292|300.5|307.94|321.3553|328.295|328||338.563|339|340|349|351
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP|223.4||221|223.6|218.2|216.4|228|230.2|235|237.4|240.2|244.2|244.91|241.88|245.2|233.4|240|237.08|236.8|240.8|252.4|255.4|256.8|259.8|258.32|263.8|262|265.6|276.16|267.2|251|253.8|255.2|261.2|251.4|251.4|248|247.4|247.8|251.6|253.2|258.2|251.2|240.2|230|225.2|226|234.6|240.2|253.2|264|273.1|273|278.4|276.8|274.96|256.4|253.2|268.8|263.4|260.4|259|250.2|244|240.4|254.6||261.8|269.8|273.6|284.884|281.1713|274.8|275|268|276.6|270.2|261|254|263.4|268||262.2|249.8|227.2|236.8||237.4|243.8|245.6|244.8|235.6|230|233.8|236.3|237.8|238.6|237.4|230|226.6|236|||234.2|232.6|241.8|228.9|248.7|251.8|258|255.3|259.7|257.7|263.5|261.8|257.4|243.1|244.7|249.8|244.9|236.1|238.8|240.2804|250.2|248.564|257.7|260.5|261.3|252.6|249.09|252.56|246.616|237.2|238.8|238.298|243.6|251.2|249.762|255.7|253.8|260.3|260.1|259.7|265|268.7|269|279.6|280.7|276.4|277.3|274.2|286.8|296.8|279.7|294.025|299.8|295.918|297|297|297|305.6|296.7|296.6|285|283.4|277.83|280.4|285|285.3|277.5|270.8||265.9|264.3|263.3|||252.7|262|258.3605|261.7|252.2|266.1|284.9|300.6|289.8|289.8|292.9|296.7|300.6|307.3|313.85|317.5|324|314.2|322.7|326.6|324.8|321.4|305|309|302|301|303.4|309.6|326.8|335.4|326.2877|304.0926|304.3|300.3|304.7|309.7|310.1|340.4|331.8706|322.7|325|315.4|322.9|292.4|291.5|292.5|307.2|314.8|330.7|335.1|327.3|321.4|310.7|317.1|318.3|321.5|321.3|319.9|318.5|308.2|299.1|295.3|287.7|296.7|300.2|304.3|317.3|333.3|332.2||342.7|349.6479|347.8|359.3|347.9
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP|827||816.4|811.6|820.6|811.6|810.4|821|840.2|849.2|857.6|865.382|871.8|860|873.4|855.4396|867.8|873.4|854.8|864.4|849.584|854|883.2|888.8|869.6|870|871.08|879.4|890.8|877.8|827.6|831.8|831.2|832|808.7636|791.6|774|778|782|796.6|815.4|804.8|804.8|798.6|796.4|788|775|783|791.6|794|799.2|795|794.6|858|862.8|864.8|858|854.8|871.8|869.2|877.8|889.2|875.4|873.2|870.6|885.16||884.6|867.2|878.4|905.4|900.6|921|923.4|910|914.6|917|921.8|919|916|910||927.6|929.4|947.4|953.8||922.6|913|919.2|928.0178|946.3805|941.6|946.8|941.8|953|954.2|933.4444|924.6|911.6|891|||876.8|908.4|944.6|950.4|946.8|935|930|931.8|927.6|921.4|944.4|942.2|952.4|922.8|935.2|927.6|920.2|929.44|927.2|945.8|972.8|975|995.2|987.8|992.74|975|1006.5|955|1026.54|999.6|999.8|987.4|993.5507|1010.5|1000|1001.5|995|1005|990.639|993.2|1011|1020.5|1039.5|1045.5|1055|1030|1013|1001.2292|1001|991.4|1009|1004|995|1003.4|994.6|994|991.4|1007.5|1019|1013|996|951.2|978.4|990.6|982.2|961.8|936.8|881.4||889.4|889.4|902.6|||884|892.8|889.2|878.6|882.4|875.2|909|935.6|929.4|921.2|929.6|896.6|930.2|922.4|939|931.4|932.4|920.6|932.2|939.4|968.2|971|946.2|939.6|929.8|919.56|918.8|930.4|964.4|958.4|952.8|869.8|868.6|838.6|845.2|824.2|816.8|817.8|825.6|815|815|833.8|823.4|791.4|785.2|766.4|785.752|788.6|811|779.6|787.2|749.6|753|765|752.4|765.4|788.4|799.6|796|765.8|742.4|730.6|707.8|738|767.8|808.2|820.8|817.4|797.8||818.4|825.4|826|854|854.6
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP|136.8||136.7|136|133.3|131.9|132|134.6|137.8|140.1|136.5|137.8|139.1|139|141.1|140|139.2|137.3|136|134.4|136.5|135.9753|137.1|139.4|138.6|138.7|139.6|138.9|139.8|135.9243|128.6|129.2|130|131.9|125.1|126.649|123.8|123.8|125.3|128.56|127.2|124.9|124.3|123.6|124.2|123.3|121.8|124.3|127.3|130.7054|132.1|134.1791|136.4|135.4|134.7|135.1|138.3|140.4|141.871|142.7|142.2|144.0998|140|138.61|137.7|136.8||137.3|137.7|140.4|142.1|142.1374|142.4|142.9|145|145|145.7|144.9|145.8|145.8|145.7||149|149.8|151.5|151.8||150|148.1|147|146.6|147.976|146.7|145.1|141.2|145.6|147|147.8|146|145.5909|145.5|||138.9|138.4|140.7491|141|137.9175|136.8|130.9|128.4|131.941|131.7|133.8768|132.368|135.6|132.3|134.2|135.2|135.6|136.7|133.6|133.2|136.3|141.292|146.3707|146.5|146.6|146.1|146.5|148.5|149.4|149.5|148.1|146.792|149.6|152.8|150.1|151.4|150.4|151|150.8|150.5604|153.6|155.6|153.7|155.1|161|155.2|155.3|155.8|156.6|154.7|152|146.6|147|147.7|148.3|149.469|151.8|153|153.7|152.9|148.14|142.9|143|144.6|142.4|144.7|142.474|139.1||138.6|136.6|137.8|||136.4|136.4|136|133.8|137.8|137.9|149.4|148|143.5|141|142.7|144.3|147.8|148|147|145|144.6|142|145|145.5|146.2|148.379|145.7|149.8|151|150.7|147.3|145.6|148.9|148.5|151|136.8|137.2831|137.4|138.2|135.7|135.5|138.5|140.8|138.178|139.3|139.1|139.3701|133.5|129.1|128.8|127.7|128.9|133.3|130.5958|128.5|124.1|124.7|126.2|129|131|131.1|129.7502|134.6|130.518|127.4|126.2|120.076|125.7|133.8|135.0962|147.926|155.6|155.5||159.5812|161.8|160.9|163.6|166
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|470.6||465|483.2|499.2|508.615|518|512.9062|529|549|557.6246|565|562|557|552|572|579|576|568.5|588.5|613|581|587|581|580.655|580|584|600|596.9|594.2462|565.5|575|585|574.5|573.5|576|564.6208|544.3|553.5|587.5|577.2|556.515|551|560.5|538.5|522.219|540.5|541.5|570|567|573.8053|578.408|591.7|577|563.5|561|551.5|543.5|538.5|533|529|529.5|521|509.5|506.6167|519||518.2|514.6|521.6|528.4|524.2|527.8|529.7651|524.4|522.8|510.8|507|522.2|531.0385|544.8||508|497.2|506.2|506.3234||497.5306|505.651|517.0016|516.6|502.2|507.2|507.2|528.6|515|545|548.4|537.6|552.4|582.4|||557.6|539.8|570|603.8|593.6|644.4|648|683.0018|764.4349|728.1439|798.4034|777.7901|789.6935|771.1125|794.0484|826.2749|848.6302|842.243|849.5012|879.405|916.5671|882.889|915.0458|888.9859|879.1147|891.0182|894.2118|888.4052|812.9198|867.5306|935.4384|962.3867|999.8914|1004.8269|1008.6012|1015.5691|999.0204|989.1492|986.5362|1002.7946|1051.5698|1060.21|1048.6665|1027.1823|1037.0533|1010.3432|978.1167|971.4392|973.4715|1009.7625|1045.1826|1071.0219|1070.4412|1064.5765|1062.312|1033.2791|1065.1224|1016.1498|1001.6333|976.0844|901.47|860.5337|852.0253|845.0011|836.869|837.8881|813.5005|790.0651||765.0156|777.2094|775.9145|||777.3429|778.0804|787.9515|771.8888|778.3707|772.2738|771.1125|778.0804|836.1461|811.4682|831.2105|811.4682|816.1134|832.9525|838.6505|834.6248|831.5008|841.9527|829.4685|848.6302|836.3017|819.9823|803.6293|796.3711|801.3067|823.662|824.5329|840.2107|885.7011|875.9211|856.1787|814.3714|810.8875|797.8808|800.611|774.3061|743.8216|752.125|765.3059|728.4342|723.1123|747.0152|728.1439|718.2727|718.563|704.9176|709.8532|720.8857|718.8534|686.6269|665.1739|636.6904|644.5293|612.5931|624.7864|643.6583|642.7873|629.7225|618.69|589.0765|617.5287|684.3043|724.7586|775.4674|754.8541|754.5638|750.0357|763.4711|773.4351||782.4353|766.4672|752.5315|769.9512|811.4682
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP|36.04||35.4|35.86|36.8|36.82|35.78|35.24|35.5|35.22|35.16|34|35.18|35.5|34.86|33|33.5|33|32.82|33.5548|33.5|33|32.94|34.2044|31.48|32.02|31.86|30.58|31.6546|32.46|32.26|30.6177|28.28|28.3421|28.0452|28.217|27.3|27.36|27.52|28.14|28.28|27.26|27.26|27.12|27.02|27.58|27|27.58|27.28|27.02|27.08|25.02|24.66|24.8|24.76|24.82|24.7799|25|25.5|25.52|24.76|24.3|23.8105|23.94|24.3172|25.02||24.8236|24.56|23.96|23.94|24|24.16|21.92|21.818|22.54|22.8|23.8|24.02|24.76|25.62||24.5|25.44|25.66|26.36||26.36|26.4|26.88|27.4|28.04|28.26|28.74|29.416|30.02|29.18|30.34|29.68|28.5|32.3|||32.42|32.56|32.72|32.06|30.44|27.92|29.2|28.3178|27.54|27.24|29.14|28.58|26.88|25.9434|28.56|28.32|29.08|30.54|31.7|31|30.18|31.16|34.08|33.78|33.42|33.7|33.3|34.6|33.28|33.3|32.02|32.86|33.22|33.3898|33.32|33.72|33.6|33.56|34.7|34.92|35.28|34.5|33.92|33.6|34.22|33.84|34.98|35.4852|36.52|37|37.5|35.94|36.2|37.2|37.1|36.52|38.6|37.6076|37.62|36.3766|35.4|35.22|34.9|35.1|35.34|35.1|35.02|36.14||36.9|36.9188|37.7064|||37.32|37.5|35.6|34.92|34.82|34.2768|35.66|35.92|36.04|35.6|35.82|37.18|38.3|40.4294|41.52|41.6|42.96|43.62|43.4417|43.5|44.74|44.387|44|43.78|43.62|44.8|46.52|46|47.18|47.04|45.8|44.58|44.92|46|47.471|45.52|43.94|43.015|40.92|39.2762|39.34|39.92|38.5|37|37.16|37.6|37.2|35.6921|36.78|37.18|37.68|37.1|37.76|41|42.44|43.68|44.34|44.26|42.5|41.72|41.1|41.2377|42.28|42|41.36|42.9792|45.56|46.26|45.6||47.02|48.82|48.002|48.5|48.595
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP|52.4||51.725|51|49.3|48.4|48.55|49.55|49.45|50.9|49.7002|50.95|50.9|52.2|51.656|51.5|51.2|51.0001|50.9849|50.7502|51|51.1|51.6|52.6|53|52.6|52.5|53.1|53.8|51.3|49.65|49.8|50.7|52.1|49.2929|48.55|48.5|48.95|49|49.95|49|48.341|48.2614|48.5|48.7|48.362|47.15|48.65|50.1|51.1|51.9|52.1|53.2|53.2|53.8|53.7|55.5|56.6|57.4|57.4|56.9|56.8|53.7|52.7|51.66|50.8||50.761|51|52.7|52.6|51|52.7|53.5|54.5|54|52.4215|52.3|52.204|52.1|51.7||52.7455|52.1|52.7|53||52.8|52.295|50.966|50.3|51|51|51.5|51.0358|52.7|53.3|52.8|52.6|52.3|51.606|||50.3|49.2|51.1|50.9|50.8|50.5|49.7361|49.2|50.215|50|50|48.8868|50.7|50.5|50.7896|51.0099|52.1|51.65|51.0845|50.5|52.2|54|53.5|53.7|54|54|54.4|55.1|54.7|53.926|53.5|54.6|55|54.6|54.6|54.427|54.1|54.6|54.5|53.85|54.5|56.4|56|55.5|55.7|56|54.4|57.8|59.1|59.1|59.2|59.5|59.3256|58.1|58.1|57.7|58.8|59|58.7171|58.6|58.4413|56.557|56.3|56.6|59|61|59.7|58.1||58.4|57.5|57.5|||57.2|57.2|56|55.7675|56.4|57.1|59|58.7|57.2|57|57.8|57.6|57.6|58.7|59.4|58|58.277|58.5|59.3|58.3|59.6|60.665|59.5|59.9563|59.3|58.2|58.1365|58.5|63|63.2|65.4|62.2|62|61.999|59.9|60.4|59.9|59.6513|61.3|59.8|60.8644|61.1|61.3|59.2119|58.5|56.5|56|54.7|56.5|55.6|54.7|53.8|52|53.3|53.5|55.9|56.2428|56.4|60.9|59.1772|55.2|55|54.4459|55.9481|58.5|61.1|63.5|64.3|64.8||65.5|64.8|65|66.7|66.6
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH|4037||4025.5|4000|3963|3943.5|3959.5|3962|4004|4028|4030|4071|4075|4110.5|4088.5|4068.5|4053.5|4076.5|4088|4159|4171.5|4191|4177.5|4180.5|4159.5|4170.7114|3975|4044.5|4019|4038.5|3997|3992.5|3976|3964|3945.5|3948|3983.5|3986|4022|4069.5|4083.5|4083|4070|4077|4068|4051.5|4050.99|4050|4018|4012|4020|4023|4016.5|3969|3947.4995|3934.5|3979.5|3946.2908|3991.2498|4017|4039|4053.5|4019.5|4017|4008.5|4030.5||4137.5|4131.5|4134|4209.5|4224.5|4261.5|4262.085|4300.5|4325.5|4326|4316|4294.5|4266.5|4351.5||4380.3359|4392.5|4433|4411.5||4423.5|4418|4371.5|4365|4368.5|4365|4325|4325.5|4312|4307.5|4294.7446|4287.5|4284.5|4274|||4266.5|4222.5|4222.5|4175.5|4177.3999|4161.665|4198.5|4201.5|4202.3599|4142|4156|4114.5|4087.5|4033|4033|4063|4021|4019|4026|4053|4098|4091.2905|4087|4105|4135.5|4122.5|4115|4114.5|4189.5|4174.6802|4189.5|4226|4206.5|4206|4218|4218.5|4243|4262.5|4114|4099.75|4096|4093|4097|4145|4095.5|4068.5|4099|4048|4023.7036|4010.7505|4023.5|4047.5|4073.5|4096.5|4050|4053|4087.5|4154|4205.5|4184.5|4154|4180|4173|4153.5|4187.6001|4179.5|4198|4144.5||4174.5|4160|4197|||4200.5|4209|4153.5|4147.5|4136|4073|4114|4085.5|4087.5|4114|4118.5|4130.5|4151.8501|4176|4123.0801|4139|4134|4127.5|4124.5|4100.5|4094|4091|4110.5|4090|4034|4029|4012|4043.96|4021.5|3963.5|3907|4042.5|4003|4009|4020|3978.6763|3922|3923.5|3940.5|3918.5|3864.5|3825|3816.5|3896|3906.5|3870|3881|3887.5|3866|3855|3856.5|3797.5|3913|3907|3895.5|3917.5|3908|3904|3872|3868.5|3960.5|4050.5|4004|4068.5|4040.5|3966|4039|3945|3955.5||3936.5|3951.5|3950|4017.5|3965
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|932.1205||925|927.7605|908|875|885.5|896.5|914.5|924.5|910.5|931.5|937|958|944|946.6815|930.5|951.5|941|936.5|961.5|948.5|955|963|952|905|945|946.5195|956.5|926|899.5|909.5|906|910|878.5|853.5|834.2815|843|856.5|878.5|876.5|869|863|854.5|861|856|842|857|874.4882|879.61|893.5|893|888|884.5|880|886.5|903.5|908.5|908.5|907|893.5|903|899|879.5|880.5|883.5||884.5|886|891.5|912.5|909.5|895|897|906|915.5|913|910|919|908|908.5||946|930.625|939.5|943||942|931|936|934.5|931.5|930|922|908.5|928.5|942|945.5|945|965.15|962.9489|||941.5|936.5|945.5|946|931.5|917.5|883|864|882|873.5|883.5|886|915|896|913|920|927|918.5|886|905|920.5|945.5|965|967.5|954|943|947|981|973|966|959|952.5|968|981.5|973.5|984|996.5|1004|997|998|1010|1016.495|1000|1006|1031|1005|994|990.5|993.5|995.5|989.5|976|970|973.5|978.5|975.5|985.5|995|979|978.5|959.5|928|926.5|924|915.5|923|926.5|913||903.5|895|900.5|||894|893|886.005|871.5|884|885.5|926.5|928|907.5|898.5|911.5|908|922.5|929.5|938.5|931.5|930.5|922.5|933.5|934|938.5|938.5|931.5|939|941|933|930|927|939|944.5|951|892|888|879|888.5|862.5|868|878.5|894|884.5|887|882|880|857|846.5|829.5|824.5|825.5|848.5|823|813|781|782|798|798.5|795.5|817|829.2495|873.5|850.5|816|803.5|773|817.5|869.5|885.5|930|945|944||957.5|996|1006|1029|1054
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE|922.2||917|914.6|905.6|896.7566|900.8|905.2|912.8|923.4|933.0141|946|956.8|955.514|946|968.4|966.6|956.6|960.2|974.8|994.6|994.4|997.6|1001|992|993.2|992.3|993|989.2|959.4|947.2|947.546|946|948.2|929.2|926.6|925.6|923.2|941.2|932.4|955.8|953.3436|957.86|972.2|1000.5|995.324|986.6|996.8|994.2|1011.5|1036.9952|1041.5|1034.5|1034.5|1036|1036|1050|1049.5|1053|1062|1047.5009|1038.1281|1019.5|1007.3758|1004.5|1001.003||1000|1001|1009.5|1024|1037|1032|1037|1061|1073.5|1073.5|1072.723|1067|1082.5|1077||1079|1069.5|1072|1053||1075|1075.5|1081.5|1075|1080.4821|1075|1062.5|1051.5|1064.5|1062.5|1071.5|1086.1255|1094.5|1090|||1070.5|1041|1022.5|1034.5|1050|1050.5|1027|1010.978|1033|1035.5|1036.5|1021.5|1040|1036.0446|1029.5|1041|1036|1043.5|1019|1017.5|1015.5|1007|1016.8625|1014.5|994.6|982.6|987.4|1008.5|1022.5|1014|1020|1029.5|1051|1045.5|1032|1032.5|1044.73|1053.5|1060.16|1046.9143|1049.5|1070.5|1069.5|1057.975|1068|1044.5|1040.5|1052|1067.5|1068|1063|1058.3535|1052.5|1048|1040|1021|1010.5|1016.5|1026|1032|1038.475|1026.303|1020|1015.5|1027.928|1027|1011.5|992||991.4|987.8|992.4|||986.8|986.8|1004.5|1007.5|1013|1011.5|1022|1018|996.4|1016|1026|1027|1034.5|1024.625|1048|1043|1036.5|1009.5|1022.5|1046|1058.5|1055.5|998.8|1015|1014|994.4|990.2|995.8|1007|1003|1002|975|969.8|949|947.8|934.6|921.8|932.8|938.6|936.8|923.58|918.6|918.8|905|883.2|875.4|883.4|896.8|890.8|854.4|839.2|813.2|824|833.4|845.4|856.6|855.6|876.2|902.2|859.6|876.9|873|850|888.8|928.6|969.6|986|1000|1005.5||1019|1005|1029|1067.5|1056
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP|433.6||431.17|429.2|426|421.8|417.2|423.4|431.2|430.2|427.8|425.6|427.6|418.8|421|425|425|422.8|426.4|430.6|432|435.22|440|430.2|433|430.4|424.4|424.628|419.72|415.2049|405.8|403.7028|408.2|396.9518|397.4|387|395.3872|390|392.4|393.8|392.4|379.8|396.6|394.6|387|390.63|384.6|394.6|400.4|411|410.4|413.6|411.6|412.2|418.1902|408.4|416|406.4|413.2|416|413.8|411.7067|414.4|409.6|408.2|407.94||407.6|406.2|405.4|418.4|411.2|413.2|409.8792|405.6031|405.482|399.2|400.2|406.4|410.2|403.2||400|398.6|404.2|402||394.4|389|378.6|380.4365|385.8|391.2|390.2|405|410|412.2|405|406|392.2|385|||385|385.2|399.8|401.6|400|404.4|395.8|395.6|395.4|391|393|391.4|395.592|381.55|387.4|388.7624|390.2|400.8|399.2|413.2|427.2|425.6|428|427.8|430.2|426.23|414.318|404.2|394.4544|392.018|390|389.2|398.2|400.2|397.7716|399.8|399.6|402.2|400.6|396|398.2|398.6|390.8|390.8|410.6|403.2|405.136|397.8|401.4|413.8|415.67|414.6|412.4|414.108|409.898|408|401.4|400.6|408.8|411.4|408.016|405.6|403.2|406.2|401.8|396|399|402.6||396.8|400|399.2|||395.2|389|384.6|370.2|368.9454|371.2|376.1983|382|372.2|371.2|367.4|372.6|372.6|384.8|384|383.4|376|378.6|382.2|384.7335|380.4|383.6|379.8|373.8|370|373|366.2|367.8|375.4|381.6|382|362.8|360|365|361.2|348|344|349.6|340.6|336.4|335.8|341.4|325|326.136|322.98|317|325|321.2|326.8|307.4|313.2|305|309|314.8|315.8|319|324|322.4|315.2|299.8|295.8|298.4|293.8|310|320.2|326.6|338.2|328|330.8||336.6|345.8|346.4|358.6|349.328
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1455||1433|1433|1415|1384|1406|1434|1471|1477|1478|1500.72|1533|1535|1531|1526|1524|1510|1492.3345|1496|1508|1534|1537|1588|1579|1564|1553|1551|1540|1519|1487|1484|1496.6|1529|1489|1478.026|1471|1396|1390|1405|1421|1391|1361|1357|1341|1353|1320|1334|1384|1418|1414|1420|1444|1435|1361|1521|1509|1505|1537|1556|1554|1585.022|1560|1549|1527|1537||1553|1513|1538|1527|1523.2|1536|1540|1510|1527|1510|1499|1485|1479|1482||1625|1616.808|1625|1633||1607.8|1607|1617|1636.3361|1649|1611|1572.9399|1545|1568|1554|1520|1550|1558.5601|1510.3024|||1513|1513.5699|1550|1575|1572|1627|1625|1635|1649|1638|1650|1653|1664|1607|1618|1618|1623|1661|1656|1724|1740|1741|1751|1728|1747|1743|1754|1737|1765|1737|1774|1808|1852|1862|1851|1856|1844|1782.837|1866.7784|1829.36|1878|1841|1859|1863|1850|1878|1832.92|1795|1783.7|1786|1743|1777|1742|1736|1731|1725|1781|1761|1717|1725|1714|1677.5104|1669|1682.543|1664|1650|1615|1566||1588|1585|1604|||1573|1574|1547|1545|1564|1573|1586|1618|1591|1576|1586|1562|1646|1686|1774|1772|1786|1773|1776|1791|1802|1796|1757|1742|1720|1708|1696|1712|1756|1754|1771|1678|1693|1698|1703|1672|1632.5699|1684|1663|1636|1664.9004|1664|1639|1641|1625|1597|1600|1623|1629|1569|1578|1522|1574|1596|1633|1665|1704|1708|1694|1654|1600|1615|1609|1628|1623.08|1608|1638.16|1630|1653.1||1657|1685|1698|1775|1784
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350|593||596|597|593.7555|587.765|587|586|614|614|617|622|627|634|637.819|640|640|639.5|636|644.984|645|629.95|622|623|623.8505|621|617.07|615.6765|612.796|587.485|586|586|595|581|579|572|572|566|567.652|578|582|581.288|578|578.702|570|568|567|579|577|578|575|576|586.88|588|588|587|583.429|581|582|579.8126|569.8|562|552.44|548|549.1|547||547|549.96|545|547|549.16|535|540|543|543|539.62|541|538.16|536.75|534||535|536|530|528||529.193|525|525|534|536.1645|535.047|534.126|536|548|553|554|554|560|561|||560|575|578.994|573.136|567|568|560|562|561|566|564|565|562|557|567|563|562|553|553|548|557|558|557.4353|552|554|561|561|550|551|556|575|583|591|590|586|585|579.856|578|575|581|602|605|609|623|625|622|621|626|625|625.79|617.4985|612|617|615|619|620|622.6|619|616|609|612|606|606|598|610|612|608|590.44||580|574|576|||578|582|574|578|582.41|577.247|570|575|576|570|582|580|573|578|594|588|574.84|572|567.104|546|527|522|519|533.998|529.895|532|517|502|500|507|529|520|536|535.18|535|543|554|556.48|550.67|539|529|524|519|517|512|540|567|575|591|586|585|584|575|561|593|597|613|615|597|595|621|630|640|651|664|670|670.1565|677|678||678|681|682|683|683.7
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350|436||433|433|429|430|431.442|427.5|456|456|455|460.374|457.4089|455.5|462.12|459.7322|466|466|465|468.5|470|453.5|459.5|455|456.5379|452|448.235|445.26|444.5|440|433|431.5|435|437.1|434|431.25|431.5|429.5|429.2575|430|429.765|427|426|428|429.4|428|428.5|437|430.5|434|434.5|441|444|449|454|453.5|453.725|451|448.483|446.5|443.5|441.08|436.638|433.5|433|432||428.5|428|428|428.5|428.5|427.5|427.295|427|418.849|425.5506|425|425|424|419||417|416.5|417|416.2125||418.5|413.7745|417|419.5|418|420|423|424|424|426.5|430|430|433|430|||434.5|435|435|430.7475|429.5|424.225|422.5|424|424|429|429|429|428|428.35|431|436|437|433|430|432|439.25|440|441|441.5|443|445|445.204|442|442|448|451|450|455|462|459|459.5|457|456|460.8|461|467|467.5|470.102|469.71|468|468.5|466|471.5|470|470.5|471.3925|468.5|468.5|469|465.5|469|468.5|465|462|462|460|460|458|458|464|457|460|450||440|441|439|||443|439.5|439|440.5|440.5|440.5|442.606|451.5|449.017|445.5|453|450.5|445.5|445.5|448.25|439|430.5|428|421.7|412|403.37|402|402|405|407|402.5|398|390.43|388.8122|393.3|393.58|393|400|400|404|414.5|422.6282|425|424.5|418.5|424|421.995|420|425.1|416|432|442|441.5|440.5|438|445|433|442.398|440.25|449.5|443.84|452|454.653|454.5|450.5|457.5|474|482|487|486|492|492|491|476||491.5|489.056|485.5|489|497
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP|160.2||159.3|160.8|159.15|156.8|157.7|158.75|162.15|163.7|166|166.5|168.55|166.05|165.05|160.35|172.75|175.45|175.35|172.7|173.7|173.65|175.45|173.8|172.2|174.15|169.8|174.9|179.15|176.0138|167.7|165.55|162.5|159.8|148.1253|141.9|140.4|139.55|145.25|148.8|150.6|148|148|146.55|143.5|142.6508|139.85|140|140.6|153.75|156.35|156|156.55|157.25|157.1|152.6|154.6|153.2|154.05|154.5507|150|153|146.2|148.05|146.95|149.6||149.7|152.6|155.4|155.5|153|153.35|149.95|151|151.35|152.15|150.1|149|149|145.9||142.05|136.1|152|153.35||151.7|152.05|149.75|151.65|152.75|151.7|154.1|152.9|150.15|150.15|149.95|148.4|149|144.85|||143.9|143.75|144.9|144.8|143.95|141.15|137.75|136.4|138.25|134.2|140.55|143.25|142.95|135|137.4|140.45|139.65|144.9|148.25|160|169.83|169.85|172.15|173.35|173.65|173.8|177|177.65|175.25|176.3|171.55|170.1|174.7|177.95|179.05|180.7|179.8|181.35|181.25|180.25|185.05|191.55|189.65|186.25|187.95|182.2|189.325|189.15|191.3|192.7|191.6|190.1|191.4|191|188|190.15|195.4|196.1|196.45|195.55|191.25|193.95|193.25|194.1|193.35|188.4|189.8|182.7||181.1|178.95|178.25|||177.2|178.55|178.25|176.95|176.85|175|175.35|177.5|174.3|174.45|174.25|176|174.95|175.7|176.3|174.9|171.5906|170.8693|169.6|169.2|173.75|167|161.6|158|149.25|140.6|140|142.8|151.6|148.35|146.4|139.5|139.5|138.95|139.4|137.75|134.725|136.4|137.1|133.4|131.75|132.45|130.25|125.05|124.8|123.3|125.374|124.55|132.45|125.7|127.35|117.25|117.95|122|125.35|127.55|128|127.7|126.25|120.8|122.4|121.75|124.35|132.65|126.85|141.45|145.05|146.7|146.3||147.3|148.45|148.8|154.5|155.25
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP|732.5||723|727|707.5|695|689|709|736.5|744|760|764.5|778.5|783|775|782|775|770|764.5|771|783.5|788|790|790.5|788.925|786|789.5|771.5|783.55|775|695|683|665.5|666.5|642|642.5|636.55|630.5|636.5|656|652.5|654|649|635|642.5|632.24|621.69|635.5|644|677.7872|700.5|701.893|718|731.5|734.5|743.239|743.5|749.8938|758|767.524|764.5|761|744.5|711|722.5|734||734|744.9219|751.3005|790|813|826.5|825|810|801.5|790.5|773.2942|769.75|771.75|763||772.5|775|782.5|785.4||768.5|768.4002|743.239|749|766.5|769.5|773|822.5|822.002|813.075|802.7505|789.5|762.5|760|||739|743|768.5|779.5|773.5|767|723.5|726|724.25|718|735|733|709.5|712.5|731|740.502|734.1643|747.5|754.85|765|780.5|788|782|775|779.2455|774.5|782|798.5|796|795.5|780|772.5|785.5|792|776.998|768|755|755.5|756|767.5|762|764|755|758|769.5|753|743.5|735.25|744.7505|752.25|756.5|756|753.5|723.5|748|741.5|739|740.5|739|728|694|678|681|682|668|658.7513|640.5|630.5||622.5|625.5|624|||607|609|592|591.5|599|603|605.496|603|596.5|591|596.5|586|587|596|605|609|626.5|619|623.5|628.5|634.5|642|621|622|628|626|618|622.5|646.5|632.4997|655.5|595.5|599|593|616.11|593|594|596.253|601.5|588.2505|584|593.5|577|560|551|529.5|541.5|547|543.3005|530|528|508|502|533|540|558|568|600.5|609|580.5|563.506|557|580|608|643|695.5|694.5|680|698||730.5|720|725|770.5|772
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE|72.01||71.08|71.43|70.45|70.48|70.35|70.38|69.9|70.37|70.74|71.99|72.6|72.48|71.79|71.74|72.44|72.25|72.37|72.24|73.55|74.2|75.46|76.16|75.31|75.21|74.422|73.06|73.29|72.02|70.48|71.89|72.119|71.84|71.31|69.73|70.27|69.85|70.62|72.25|73.66|73.97|73.81|73.2|73.29|70.15|70.06|71.65|71.47|72.13|73|73.68|73.33|72.373|71.91|71.71|72.85|74.4|73.96|76.27|76.13|77.04|74.1|75.69|76.25|74.377||78.439|81.06|82.79|81.76|81.51|81.83|81.8|82.01|81.02|88.91|89.08|90.16|92.3|94.09||94.32|94.46|93.83|93.52||95.337|92.62|91.059|90.4|89.68|89.62|89.67|90.63|91.65|91.82|91.397|90.99|91.73|91.35|||89.47|87.26|87.2|89|89.07|89.06|88.28|88.06|88.74|88.16|90.5|90.75|91.12|89.155|90.06|92.2|93.84|95.06|95.42|96.58|97.22|97.69|98.61|100.413|99.4|98.82|99.62|99.776|98.46|98.7|98.91|100.01|101.22|101.78|101.12|100.385|97.93|94.73|91.17|91.15|91.27|91.55|90.14|90.62|91.14|90.8|90.02|92.71|93.02|91.93|92.24|91.33|91.37|91.53|90.12|89.853|90.69|92.18|91.46|91.25|89.51|87.82|87.59|87.51|88.47|87.52|85.67|84.638||84.23|83.69|84.11|||83.67|83.73|83.29|83.55|83.77|83.237|85.36|85.34|85.82|85.94|85.57|84.95|86.36|88.56|90.76|90.876|91.43|91.7|91.45|92.49|92.52|89.87|93.854|94.66|96.87|96.34|95.86|94.979|94.61|103.68|102.8|103.36|103.54|104.6|103.88|102|102.12|101.44|101.74|99.41|97.68|98.39|98.32|98.58|98.24|97.62|98.37|99.33|99.48|98.88|99.26|97.68|97.4|100.56|100.12|100.14|101.46|101.72|104.52|99.59|100.66|101.2|102.24|105.559|105.68|107.48|108.08|106.9|106.32||108.06|106.72|106.64|108.92|108.32
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350|561.5||486.2|693|669|684|674|691|682.19|708.5|727|709|693.5|682|669|687|693|679.5|678|696.0041|712.33|722.5|702|715.5|695.5|685.5|695|713.155|725|710|689.5|710.772|695|647|604|601|601|585.199|598|606|614.5|611.5|609.5|609.5|609|609|602.31|593|626.5|633.5|642|646.421|644.5|631.5|648|646|641.5|634.4|648|657|655.5|656|665|655|645.9805|664.5||657|660|663|691.5|656.5|659|680.5|645.1575|731|755|763.5|752|748.5|760||772|789.5|784|810.5||820.5|805.5|784.283|747.5|752|734.5|740|719.375|726.125|732.5|726.06|730.5|747.5|751.5|||750|762|775.5|788.5|784.5|790.5|754.5|741.5|765.5|760.7205|742.5|753|745|707.5|730.5|748.5|749|763.5|774.5|767.318|785.942|790|806.5|808.5|795.5|775|810.5|818.6|827.47|825|835|826|840|831|851|839.5|813.6756|823|828|831.5|837.7599|970.5|975|975|960.73|916|946.5|924.5|914.5|934|910|914.5|912|929.5|929|929.5|961.5|981.5|989|986.05|950.5|924.5|925.5|916.5|908.5|822|830|825||820.5|817.5|814.9533|||812|811|806.13|786.5|827|836.5|869.8626|888.5|931.5|925.5|918.04|924|936.5|929|974.5|1008|1022|999.5|979.5|961.37|1012|1030|996.5|996.5|987.5|962.5|945.5|953.5|982|935|972.323|889.78|890|891.9|857.5|789.5|805|814|748.5|770.5|787.15|802.5|795|725|739|739|750|763.9254|795.5|725|736|690|679|694|699|705.5|744|736.5|708.8|660.5|632.5|639.5|684|738.5|763.625|765|778|795.5|784||805|826|827.5|855.5|857.5
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1773.835||1753.675|1756|1751.5|1748|1744.5|1747|1790.5|1778|1780|1827.5|1833|1823.5|1815.5|1782.5|1799.444|1819.5|1822|1809.5|1853.5|1775|1761.5|1762.5|1753|1773|1764.5|1766|1761|1783|1782|1746.5|1759|1757|1730.5|1720.5|1700|1674.5|1682|1714|1731|1758|1745.6899|1724|1730|1701|1712|1715|1682.2725|1722|1732.905|1764.5|1806|1798|1838|1815.5|1788.5|1778.5|1806.5|1756|1755.5|1745|1718|1681.5555|1687.5|1719||1711|1700.5|1720.5|1759|1790|1810.5|1781|1761.5|1759|1771.5|1780.5|1760|1777|1768.5||1775.5|1790|1799|1814.5||1798|1769|1876.5|1910.5|1897|1899.5|1918|1924|1929.5|1894|1819.5|1837.5|1823|1796|||1778|1766.5|1839|1819.5|1834.905|1814.207|1768.4545|1753.5|1740.5|1737|1781.5|1788|1752.5|1663.5|1704.5|1716.5|1729|1796|1778|1873|1934.5|1941.188|1954.5|1996.5|2000|2012|1950|1870.5|1865|1849|1842|1824|1855.5|1857|1861.5|1873.5|1825.5|1815.5|1810|1769.5|1799.5|1794.5|1790|1801.5|1800.5|1788.5|1757.5|1781|1806.5|1813.5|1799|1820|1821|1807.5|1794|1791.5|1811.5|1809.5|1792.5|1784|1757.5|1715.5|1686.5|1686|1651.27|1654.5|1649.485|1655||1663.5|1667.5|1681.5|||1669|1663.5|1656.5|1645.5|1650.5433|1614.5|1662|1674.5|1662.5|1659|1664.5|1669|1683|1748|1744|1746|1738.7955|1766.5|1806|1789|1799.96|1802|1774.5|1767|1751|1743|1738|1724|1727.5|1707|1749|1733.5|1717.5|1709|1666.5|1612.5|1571.5|1579.5|1541.5|1519|1518.5|1530.5|1511.5|1472|1473.92|1431.5|1479.5|1504|1503|1421|1430|1389.5|1410.5|1434|1452|1453|1489.3361|1499|1479|1384.5|1312|1376.5|1407|1436.5|1426.5|1404.5|1464.5|1460.5|1448||1452.5|1484.5|1479|1540|1524.12
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP|1439||1409|1444|1386|1389|1367|1347|1392|1421|1404|1435.0001|1441|1461|1447.7939|1432.6|1444.2|1434.998|1440|1445|1485|1491|1493|1501|1487|1482|1473|1503|1520.6899|1539|1494.45|1489|1490|1484|1451|1452|1455|1448|1469|1520|1531|1521|1518|1542|1513.86|1492.46|1497.0115|1517|1533|1573|1590|1596|1624|1606|1625|1620|1600|1590|1608|1585|1589.6801|1599|1579|1571|1519|1522||1521|1566|1577|1645|1627.8101|1649|1646|1629|1649|1632|1632|1624|1608|1617||1590|1582|1583.924|1556||1514|1510|1517|1537|1575|1572|1561.0553|1600|1572|1543|1510|1510|1465|1479|||1448|1426|1476|1472|1484|1424|1400|1402.5|1413.5|1411|1440.5|1466.5|1439.5|1372.5|1404|1457|1452.5|1461.5|1486.5|1524|1577|1568.3007|1592.5|1576.5|1542|1539.5|1567.5|1563|1567.5|1554|1572|1620.5|1651|1683|1683|1690.5511|1664.1|1646|1614|1632.27|1656.2697|1671|1641|1662.5|1655|1591.5|1570|1576.7|1563|1560|1559.5|1586.5|1576.5|1575.45|1528.5|1539|1564|1600|1591|1560|1536.5|1556.5|1528.5|1549.5|1554.13|1530.5|1517.7679|1474.4091||1468.5|1465.33|1448.5|||1478|1460|1437.5|1432|1444.5|1436.5|1497.5|1485.6|1430|1428.5|1410.5|1411.5|1441.3199|1437.5|1415|1399.5|1395|1404|1389.6|1373.5|1367|1380|1380.5|1361|1348.5|1335.5|1343|1356.2479|1399.5|1359.36|1355|1297|1264|1292.5|1289|1244.5|1239|1195.5|1190|1155|1154.5|1162|1153.5|1122|1140|1138|1148.5|1189|1208.5|1188.5|1174.5|1110|1127.5|1160|1159|1172.5|1190|1194|1200|1168.5|1169|1165|1185.5|1278|1324|1334.5|1372|1384.8885|1393.5||1400|1459.5|1435.5|1446.5|1450
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE|3386.0288||3353|3375|3410|3409.0769|3393|3361|3413|3480|3449.9761|3499|3496|3514|3490|3456|3425|3399|3388|3394|3479|3462.6479|3458|3405|3356.6799|3363.656|3386|3407|3381|3398|3330|3330|3334.7612|3341.6208|3323|3304|3287.97|3285|3280|3368.3711|3386|3378|3353|3355|3345.9614|3324|3265|3259|3307|3371.5251|3387.6001|3420|3414|3381|3386|3400|3381|3330|3301|3314|3322|3325|3320|3289|3265|3266||3235|3200|3230.634|3292|3272.8469|3263|3292|3244|3247|3216|3209|3227|3242|3241||3217.2539|3229|3248|3238||3180|3192|3198.989|3212|3112|3060|3078|3109|3114|3086|3021|2978.1111|2967|2989|||2927|2900|2929|2956|2946|2891|2855|2817|2815|2789|2882|2919.6599|2849|2756|2790.4021|2809|2768|2821|2852|2951.3999|3035|3059|3093|3068|3063|3036|3048|3088|3124|3100|3088|3052|3059|3057|3098|3113|3069|3020|2983|2968|3087|3102|3060|3077|3083|3051.5759|3006|3030|3045|3043.447|3048.9961|3039|3034|2997|2965|2958|2964|3028|2999|3013|2917|2852|2794.9719|2770|2752|2694.5669|2658|2577.6479||2570|2580|2612|||2624|2630|2621|2567|2594|2581|2643|2655|2616|2595|2599|2577.7495|2579|2565|2584|2588|2594|2584|2586|2598|2588|2607|2549|2500|2483|2459|2441|2457|2504.499|2546|2564|2467|2495|2501|2526|2537|2497|2549|2560|2560|2540|2567|2513|2529|2578|2492|2523.6179|2548|2599|2509|2457|2350.7451|2343|2407|2415|2429|2474|2451|2386|2245.5112|2249|2280|2246|2377|2413|2438|2481|2534|2598||2623|2653|2625|2661|2598.603
04174|6875|/equities/witan-investment-company|FTSE350|221||218.83|220.147|218.5|218.5|218.5|219.725|223|219|227|228.12|228.26|230|229.0001|228.5|229.5|228.5|229.5|229.5|233|232|232.05|231.5|231|231|230.695|231.4075|230.3|227|223.375|224|225|223.8|221.5025|220.715|217.5|219.183|220|223.44|225|225.5|221.5|222.445|220|219.5|218.5|221|223|224.5|225.5|227|229.24|229.78|230.5|229|229.128|228|226.995|229.25|229|228|226|225.5|225.5|226||226|225.5|225.396|228.5|230.776|232.5|227.5|226.5|226.5|226.5|228|225.9001|225|227||225|224.5|225|225.3901||225|224|223.5|225|225|223.5|224.25|223|225|225|223|221|220|220.001|||216|217.5|219.0141|220.6|219.5|218.8925|217.17|216|218|216|218.8|216.5|217|212.5|215.809|215.2197|213.5|215.91|216.5|221.5238|227|229|229.5|228|228|225.5|224.752|224.005|225.05|225.0001|223|225.33|227.5|230.5001|230.9|232.5|229|230|228.5|228.2605|230.5|232|231.5|232.4195|232|227.4803|226.1|224.835|225.5|224.5|224|223|224.5|221.5|221.5|222|224.5|226.115|226.5|224.05|222.25|221.0009|219.215|219|217.5|220|218.715|218||219.5|217|218.16|||216.002|216.751|214.38|211.546|212.675|213.5|215.031|217|216|214.5|216.5|214|214|216|221.5|220|223.21|220.5|221.5|220.6|222.625|223.5|225.388|223.5|222.8241|223.4|223.3252|224|226.5|225.5|224.5|218.555|218|216|215.2245|218|213.8|215.5|218|210.604|213.0001|215.14|214.22|210|209.5073|208|209.5|209.2505|210.5|205|206.5|199.7805|203.899|204.5|209.378|211.223|213|212.49|207|204.0001|203.5|204.5|209|213|213.375|214.5|215.5001|216.15|216||216.5|219.5|215.5|219.5|220.5
04175|945902|/equities/wizz-air-holdings-plc|FTSE350|2191||2158|2213|2226|2208.802|2151|2101|2185|2215|2204|2248|2309|2327|2339|2250|2300|2296|2179|2308|2362|2333|2365|2408|2406|2384|2490|2610|2633|2653|2619|2655|2676|2742|2650|2667|2650|2613|2589.4453|2762|2770|2731|2660|2706|2778|2722|2643|2645|2744|2809|2871.25|2892.2861|2863.2|2843.2|2842|2808|2741|2620|2624.2041|2767|2730|2747|2723|2765|2776|2850||2859.0161|2806|2814.6399|2902|2891|2946|3102|3007|3010|2958|2960|2958|3033|3038||3029|2973.968|2988|3009||2850|2862|2760|2794|2758|2712|2749|2756|2767|2685|2619|2610|2652|2700|||2658|2679.25|2803|2820|2880|2779|2653.9189|2616|2612|2565.74|2650.282|2741|2723|2531.8669|2619|2637.25|2634|2654|2650|2732|2840|2894|2924|2834.8418|2713|2594|2530|2557|2490|2490|2492|2494|2533|2651.6208|2727|2752|2707|2748|2620|2616|2825|2741|2780|2826|2794|2707.1375|2628.7515|2649|2638|2722|2710|2900|2827|2767|2660|2550|2675|2764|2783|2782|2572|2567|2491|2350|2283|2069|1896|1876.5||1904.5|1923|1987|||2017|2015|2035|2000|2051|2092.0901|2194|2180|2345.1299|2353|2329|2350|2241|2258|2307|2260|2193|2176.8401|2145|2150|2148|2126|2012|2011|2104|2123.1201|2157|2132.7681|2220|2288|2254.9299|2080|2059.761|1926.5|1830.5|1805|1676.5|1548.5|1717.5|1611|1596|1563|1413|1363|1388.5|1406|1423.5|1484|1508|1450|1372|1325.5|1333|1334.5|1320|1420|1436.3|1428.5|1523|1430.5|1573.5|1508.5|1565.5|1681.5|1729|1754|1857|1915|1982.5||1962.5|2000|1981.104|2126|2030
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP|501||493.2|491.9|474.2|475|475.4|482.6|493.6|498.2|494.8|494.8|496.2|502|496.4|496.2|491.8|496.4|489.6|482.4|488.4|495.2|500.5|508.5|503|507|516|520|528.5|484.4|471|475.2|483.8|486.8|479.6|471|460|457.8|467.2|476.813|481.9544|470.4|467.8|467|460|457.6|450.802|452.2|461.6|474|491.8|496.2|507.5|503.5|516.5|516|518|516|516|527|518.775|520.5|502.8|500.65|501|498.2||493.4181|475.4|466.8|469.8|472.8|467|469|465.8|472.4|463|463.2|469.6|464.8|473.2||481.2|468.6|467.8|469.5||457.6|464|461.6|458.2|464.8|460.6|463.6|462|464|463.8|463|453.4|446.25|448.4|||426.8|430.2|438.8|431.2|435.2|427.408|417.4|414.4|430|435.8|444.8|450|447.8|438.64|445.6|453.6|459|453.6|440.384|456.2|467.8|484|495.4|496.4|500.1117|499.68|500.5|498.2|502.9983|495.2|496.126|500.5|499.2|501|502|508|515.5|524|518.5|517|527|522.08|515|521|520|516|494.8|498.4|505.5|505.5|498|499|502.5|491.2|495|490.8|486.6|497.6|476.6|477.8|477.2|464.2|460.2|462.6|460.8|456.4|452.6|440.4||444.6|434|439.404|||431.8|431.4|420|409.4|415|415|426|419.4|410|405.4|408|404.2|410.8|410.8|418.8|420.2|415|416|420.2|431.8|441.2|462.8|448.4|451.6|448.6|460.2|462.6|462.2|472.4|469|456|426|428|428|426.4|414|407|411.6|414.256|402.6|410.6|403.4|399.6|378.2|380.2|373.8|371.4|369.4|380.8|366.4|352.4|335.2|339|351.6|370.4|373.4|379|375.4|395.2|388.6|386|389.8|376.8|401.8|427.6|446|464.8|482.6|484.8||494|489.8|496|510|520.5
04177|32401|/equities/worldwide-healthcare-trust|FTSE350|305||304|303|300.3024|299.94|299|298|303.52|303.8001|305.94|306|304|303|300|297|296|300|299|300.5077|302|300.5|302.6|305|305|307.5|312.5|315|315.5|310.7046|305.5|304.5|305|304.73|304|303|303.6663|304.265|304.5|310|312|311.5|313.315|312.5|309.5|310.235|311.02|313.5|314|315|315.45|316|319|320|320|321.5|323|321|320.66|323|325.5|325.5|319.913|317.64|316.5|319||322.5|322.7921|324.5|329.5|327.6|326|327.25|326.252|325.77|328.5|326.5|326|325.95|324.93||323.5|323|323.35|322||320|319|319|324.8733|322.755|320|318|315.2775|315|318.04|316.6|312.9969|315.4412|311.5|||309.551|305.52|307.505|308.1808|305.98|305.5|304|304.075|304.731|301.1675|301|302.8318|303.4212|299|303.5|304.7505|304|300.5|299.8767|305.1|312|315|317|319.45|318|315.98|315.9375|312.5|316.52|315|315|314.3758|314.625|320|318|319.5|318.5|315.6138|319.36|315|318|315.01|313.5|315|315.51|312.44|312.4239|308.28|310.0013|311.5|311|306.5|311.515|308.98|309.12|308.5|317.5|320.6428|323.2223|321.5|320.3795|321|318|321|324.1105|325.2|324.6177|322.925||321|320|321|||321.6|320.3993|316.0816|315|315.5|316.1396|320|320.924|320|317.5|319.5|323|323.5|326|330.5|330.5|330.5|327.7314|328.5|325.5|325.5|325.94|328.5|330.5|326|326.45|326.5|329.5|333.15|331|333|328.5|327|327.5|328|328.5|328.5|327.5|327.5|323.5|319.2614|323.5|322|321.1665|318.9085|320.36|319|324|324.675|319.3301|320.0206|312.5|320.5|319.1258|323.6|329.7205|330.495|323.5|323.128|319.5838|323.3|321.5|329|330.5|329.1|325.2405|325.3987|329.5|329.5||334|335|334|336.5|343.8925
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE|753||744.4|746.6|743.6|742|739.4|729.4|735.6|748.4|758|770|778|785.4|787.4|791.6|802.4|779.6|831.6|831.2|843.2|841.2|843.6|841.2|819.4|806|802.2|826.6|858.14|851.2|848.8|838.086|844.2|842.2|824.6988|812.2|807.2|798.848|807.2|824.8|834.2|816.8|811.4|815.6|847.6|839.4|831.2|833.6|841.1232|848.4|852.8|860.8|870|865.4|868.8|866.7759|861.4|856.2|857|878|871.2|869.6|867.8|853.8|852|876.2||863.2|860.2|867.2|890.8|889.6|891.4|888.4|878.4|881.4|883.8|891|882.2|886|887.4||872.8|855.4|899.8|910.8||909.8|913.6|934|941.8|954.7969|946.8|944.6|953.2|958|950.2|940.8|936.8|930.7012|930.8|||925.95|925.8|949|955.6|947.6|943.4|931.8|912.6|921.8|906.266|934.8|945|928.6|892.4|909|923.2|917.8|945.2|946.4|975.8|1010.5|1019|1024.5|1026.3621|1029|1017|1016.5|1022.5|1034.27|1027.5|1028.8564|998.4|1006|1002|998|998.2|986|984.8|977.2|981|1002.5|1007.771|1008.5|1008|1012|990.2|941.4|938.4|937.8|938.2|930.2|926|917.2|907.8|905.8|910.2|914.2|921.8|925.2|916.2|903.2|880.6|877.6|864.8|855.6|850.8|835.6|819.2||817.1382|806.4|815.4|||814.2|817.4|802.4|789.2|796.6|790.8|813.4|825.8|806.2|822.6|827|833.8|840.4|857.4|859.8|871.4|871|865.6|868.4|871.8|869.2|866|866.6|861|861.6|859|840.4|853.2|868.8|865.4|844.8|807.4|814|792.2|793.6|787.6|765.2|770.8|771.8|755.8|739|749.8|738.4|757.2|745.8|727.6|733.8|749.2|759.8|738|738.2|713|730.2|741.8|749|753.4|771.2|766.2|754.6921|727|733.364|724.2|734.6|754.8|757.8|751.6|761.4|761.2|770.6||756|761.2|756.6|784|770.6
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP|460.95|458|455|458.2|451.3|451.25|446.8|448.35|454.95|457.4||449.05|455.25|460|457.9|464.75|471.8|471.75|468.05|467.6|468.15|459|459|458.8|461.5|459.25|463.35|460.95|464.9|465.2|462|455.3|445.9|445|448.5|447.75|452.4|471|480|485.1|488.1|503.4|502.3||504.7|506|501.15|501|523|518|514.55|516|516.5|518.85|511.65|506.1|501.2|505.15|512|511.7|510.7|514|512.35|511.95|509|509.1|510.25|505.2|504.35|505.9|506.25|491|489.05|495|496.7|504|498.75|500.7|506.5|501.55|535.45|537.15|542|547.15|550|555||554.35|548.5|544.45|546.2|548|538.2|542.65|542.95|545.2|538.9||544.35|537.8|534.3|532.1||521|518||518|510.65||488.55|482.45|482.4|493.3|514.75|517.5|519.4|518.3|519.75|508|512.15|515.1|521.5|529|541.05|540.1||545|537.45|535|528.15|526|522.85|522.05|516.15|516|533.35|532.85|540.05|540.05|534.05|531.1|537|534|538.35|535.95|527|510.05|518|524.65|522.75|527|523.85|518.5||531|550.1|551.25|555.25|567|570.7|567.55|569.5|579|590.3|590.25|592.5|597.05|595|599.1|605|610.3|608|609|607|613.15|608.8|587|590|608.35|615|615.15|622|626.1|635.7|655.45|652.85|647.1|653.1|658.8|661|664.05|671|670.4|673.35|670.5|668|665|657.5|655.3|659|668|655.4|646.85|654|675|682.2|699.2|712|705.2|728.05||734.15|722.4|719.25|719.05|700.35|693|684.35|689.9||684|682.15|675|681.25|642.3|644.078|672.006|679.686|672.966|665.024|662.319|662.275|670.26|671.177||650.275|640.195|632.777|635.831|679.031|698.45|706.435|743.527|745.403|751.032|759.279|753.607|762.072|782.669|764.996|776.734|751.425
04180|17980|/equities/acc|NIFTY200/MSCI_EEM|1976.05|1956.7|1945|1956.4|1953.55|1963.95|1934.15|1883|1881|1880||1905|1927.25|1950|1975.9|1967|2012.1|2015.8|1950|1961.5|1980.2|1933.3|1913.6|1900|1873.85|1810|1773.6|1762.65|1788|1791.5|1789.25|1781|1770.25|1764.3|1764.15|1778.35|1775.6|1784.95|1810|1810.05|1814.6|1812.8|1800.6||1788|1775.5|1754|1760.7|1830|1830.75|1810.5|1811.05|1848.15|1845.1|1842.5|1835.8|1826.2|1825|1820.05|1839|1815|1806.5|1790.25|1780.7|1761.9|1785.5|1779.25|1773.55|1755.1|1776.05|1810|1730.95|1705|1704.45|1743.3|1780.15|1763.3|1780|1752|1746.55|1752|1755|1750|1742|1718.75|1750.55||1700|1732.1|1730.05|1726.75|1710.3|1712.75|1735|1742.85|1745|1753.85||1748.1|1736.6|1732.8|1705.25||1681.1|1670.65||1651.6|1630||1592.35|1592.55|1680.5|1694.55|1725|1724.65|1698.25|1676.05|1723.05|1720.1|1714.1|1696|1765.05|1819.8|1848.85|1845.8||1855|1830|1733.1|1735.65|1671.75|1659|1706|1722.3|1719.8|1820|1812|1812.55|1828.7|1811.2|1770.55|1797.15|1872|1891.05|1952|1965.3|1880|1695.9|1767|1750|1888|1800|1732.6||2157.3|2319.3|2290|2350.55|2353.25|2330|2326.3999|2354.5|2362.8999|2353.1499|2388.05|2407.5|2425.5|2400|2375.3501|2399|2428|2436.6499|2434.2|2411.1499|2447.55|2428.1001|2360|2356.3999|2496.75|2531.3|2570.55|2600.2|2595.3501|2611|2657|2643|2595|2594.8999|2602|2598.6001|2608.05|2594|2555|2550|2507.55|2506|2500.2|2455.6499|2447.7|2444.05|2440.05|2418.95|2414.75|2440.55|2442.05|2442.1001|2379|2383|2378.75|2424.95||2452.1499|2459.3|2410|2415|2386.55|2327.8999|2284|2250.3999||2242.8|2252.3|2241.05|2227.95|2212.55|2216|2205.3|2237.05|2242.8999|2282.1001|2305.7|2350|2350|2344||2288.05|2288|2360.3999|2321.3|2325.6001|2313.1001|2350|2472.2|2461.2|2523.1001|2656|2577|2558.25|2683|2541.1001|2510.1001|2340.25
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM|2445|2455.6499|2486|2531.1001|2488.8501|2654.1001|2580.5|2461.3|2442.05|2420||2400.05|2518.2|2510|2472|2461.3|2516.3999|2502|2462|2451|2455.25|2467|2431.1001|2415|2446|2416|2412.05|2395.3|2400|2416.8999|2405.2|2391.3|2340|2355.55|2380.45|2388|2355|2368.1001|2390|2374|2373.05|2373.2|2350||2293.8501|2271|2173.05|2163.3|2360|2393.1001|2390|2350|2487.3999|2462.8999|2452.3501|2442.2|2432.6001|2428|2369.05|2435|2425.8999|2428|2425|2485.3|2428|2475.1499|2523|2535.1499|2386.6499|2425.3501|2400|1983.4|1872.1|1877.2|1857.75|1881|1880|1946.55|1910|1883.95|1889.1|1876|1903.15|1839.05|1785.35|1908||1857.15|1832.55|1826.4|1801.8|1775.8|1796.05|1836.85|1835|1830|1847||1826.05|1797.05|1792.85|1760.6||1688.15|1671.55||1695.5|1740||1591.1|1573|1682|1695.25|1780|1806.15|1804.95|1777.4|1845|1795|1728.1|1651.35|1857.4|1820.6|1905.35|1941||1855|1685.5|1407.9|1411|1103.75|1131.05|1261.6|1350|1381.2|1561.3|1560.5|1703.2|1790|1750|1611.35|1662.25|1733.15|1731.4|1840.85|1525.6|1435.2|1017.45|1494.75|1941.2|2906|2665|2712||3315|3430|3412.55|3440.95|3426.7|3527.1001|3560.2|3600|3642.2|3612|3560.1001|3555|3811.25|3797.05|3756.8999|3803.6001|3791|3822.55|3822.05|3748.1001|3745|3695.05|3620|3616.8|3817.05|3883.25|4066.3999|3971.45|3944.05|4025|4040|4011.6001|3968.75|3941.5|4003.3501|3984.55|3909|3810.05|3885|3902.45|3867|3864.05|3871.3999|3845.3|3821|3873|3988|3921.95|3984|3900|3863.55|4022|3990|3975.1499|3962.1499|3943.05||3820|3566.75|3542.45|3526|3352|3326.1001|3297.6499|3297||3294|3287.3999|3287|3245|3259.6499|3226.1001|3136.1001|3194.8501|3189|3145|3249|3214.3501|3228.1499|3208.05||3125|3110.2|3371.1001|3443.6001|3503|3485.8501|3532|3655|3608.05|3571.25|3812|3680.75|3614.6001|3575|3511|3421.3|3457.8999
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM|963.05|965.6|973|977.1|953|1009.15|1003.4|938.15|930|942.8||940.1|967.05|970.45|960.1|973.4|885.1|1008.15|1028.05|1045.05|1083.8|1080|1085|1111.2|1100|990|986.15|979.7|977.15|971.1|957.1|961|945.95|945|950|946|935.25|946|948.4|941|938.45|940|938.25||897.7|956.1|925|938|967.45|954.2|952|957.85|963.4|951|948.1|946.05|955|961.25|971|982|980|983|975.9|984|933.75|954|965.1|960|954.1|952.6|988.8|928.95|818.6|850|867.05|868|864|894.25|904.4|885|899.35|903.3|933|933.5|928.95|951.15||922.1|907.05|920|864.9|880|911.3|925|920.5|945|946||920|920|936|885.65||808.55|795.6||837.1|872.2||888.9|935.65|977.9|942.65|977.75|923|865.65|775.45|803.25|755|716.85|681|716.8|663.25|650.2|619.25||589.8|561.75|535|501.9|439.1|462.2|486.5|512.1|539.05|567.4|597.25|616.55|591.1|621|653.65|688.05|724.25|762.35|802.45|844.65|889.1|935.9|1039.85|1101.55|1081.1|1189|1486.25||1840|1905|1911.3|1958.5|1940.5|2081|2105|1920.85|1880|1866.8|1864.05|1845.1|1847.05|1830|1835.65|1850|1881|1880|1910|1865|1877|1883.25|1755|1782|1930|1919.05|2028|2022|2000|2010|2011|2012|2012.1|2015|2035.55|2025|2024.45|2021.85|2051|2092.6001|2000|1991.3|1975|1991.55|2026.5|1987|1980|1993.3|2041|2090|2090.05|2171.1499|2160|2177.2|2155|2163.6001||2127|2095|2095|2111|2086.3999|2081|2073.2|2090.3999||2071.2|2116|2075.25|2090|2105|2135|2035|2000|2071.1001|2088.05|2112.1001|1763.35|2172|2155.2||2037.5|2006|1995.2|1986.15|2040|2126.45|2181|2305|2325|2312.1001|2357.05|2292.3|2290.3|2289.55|2200|2313.1001|2316.1499
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM|800.05|798.5|803.5|820.2|820.1|853.35|838.5|804.3|776.85|772.45||771.1|794.25|792|784|764.3|771.2|768.75|753.4|751.55|761.6|754.4|743.1|741.9|745|733.15|728.45|726.3|728.1|729|725.6|730.1|714.7|715|722|719.05|708|716.2|738.2|734.05|735|732.7|738||721.8|716|705.1|703|741|733.3|730.2|731|740.8|737|735.8|735.05|733.55|733|733|741.95|740|735|734|729|721.3|727.65|728.05|720.6|705.6|708.75|730|693.15|659.5|661.3|682.55|685.3|687.5|695.05|692.25|685.55|684.5|678.6|677.5|667.7|656.75|672.6||662.15|657.2|662.1|668.85|656|658.65|661.2|654.9|651.05|658||653.4|650|647.4|643||631.55|625.05||622.15|627.35||590.1|571.55|625.5|633.95|652.05|654.15|661.2|659.3|671.3|675.15|657.25|638.6|677.15|680.65|686|682||681.1|650.55|585.6|594.6|551.95|553.1|543.2|533.65|540|579.2|560|569.1|573.3|561.9|538.3|537.4|560|546.2|563|543|476.7|395.1|424.05|459.5|588.1|566.95|537||706|758|762.4|772.45|771.75|776.6|778.1|784.4|786|786.1|789.05|781.1|809.1|803.5|797|806.5|817.8|816.3|815.6|799.55|808.8|798.1|785.3|790.2|845.55|851.55|871.3|859.6|854.4|880.35|891.65|881.3|878.55|882.2|887.35|884.8|886|878.55|884.25|882|873.3|874.65|873.5|872.1|868.3|866.65|870.5|869|879.6|880.5|874.4|895|885|890.8|876.3|859||845.55|832|823.5|829|823.55|819.5|817.3|795||797.1|802|799.4|795.05|801.15|790.5|771.65|778.25|777|786.35|795.25|799|806.35|822.3||790.1|773.15|801|813.05|823.35|833.8|855.25|910.15|928.05|917.1|967|935.3|926.15|950.4|939|933|911
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM|651.35|650.2|650|658.55|647.05|667|656|632.5|633|631.5||628.8|647|644.3|643.85|650|644.1|644|644|645.55|658|660.05|654|652.5|652.65|628|629.1|635|638.5|640|642.1|639|625|630|632.3|640|635.55|642|646.15|645.05|648.7|655|650.1||643|639|620.05|630|653.05|653|654|655|669.55|656.1|653.1|662|669|667|668|675|676.2|675.5|668|650.55|663.15|692.75|725|756.6|770.05|759|758.6|711.6|633.35|666.65|701.7|738.6|777.45|812.3|837.6|835|839|872.9|915.4|911.7|915.85|941.2||917.35|910|915.4|890|889|908|920.7|924|938|908.35||903|926.05|920|869.4||812.45|805||837.1|858.55||864.45|909.95|957.1|944|954.05|905|816.75|852.9|890|880|899.85|947.2|997.05|865.55|883.2|836.8||796.95|755.3|681.15|650|678.55|714.25|751.8|791.35|833|876.8|922.95|971.5|1022.6|1076.4|1133.05|1192.65|1255.4|1321.45|1391|1464.2|1541.25|1622.35|1707.7|1897.4|2108.2|2342.3999|2928||3600|3851|3865.1499|3802|3735|3776|3695.05|3652|3615.6001|3552|3572.55|3490|3576.6001|3521|3472.05|3450|3502|3530|3646|3508|3328|3286.95|3100.1001|3176|3410.3|3475|3563.2|3571.1001|3520|3504.05|3461.8|3551|3601.6499|3606|3655.5|3691|3565.55|3382.2|3525.3|3585|3566.1499|3552.25|3545.2|3631|3686.1499|3671.45|3581|3560|3608|3715|3752|3811|3770.05|3722|3663.3999|3720.1001||3690.7|3501|3557|3602.1001|3537.05|3423|3421.6001|3395||3251|3240.05|3186.5|3141.1499|3121.1001|3110.05|2976|3006|3151.25|3167.8501|3150|3120|3137.55|3244.3501||3102.5|2965.6499|3251.1001|3303.3999|3335|3331.8|3275.6499|3526.2|3491|3538.1001|3646.05|3489.6499|3469.2|3554.3999|3550.55|3585|3600
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM|852.6|860|865|892.05|859|923.85|878|824.75|819|795||790.1|818.1|812.3|810|811.9|783.6|788.35|780.1|784.05|800.1|815|808.65|795.65|805.25|770.55|771|773.05|779|774.25|768.4|745|738.4|743.05|744.5|749|744.05|755|766.25|767.05|767.05|770|765.15||768.65|771|743.25|738|803|802|804.85|801|795.65|805.65|806|820.2|828.05|825.65|821.05|821.05|810.05|796|791.25|793.35|767.8|792.4|822.15|847.2|873|882.6|868|825|714.05|750.5|780|810|840.6|871.4|891.5|870.7|901.6|949.05|997.6|990|984|1015||987.1|975.05|985|965.2|960.4|985.1|1007.05|1005|1027|1011.3||1015.05|1015|1029.85|983.95||896.25|896.25||943.4|974.2||964.25|1015|1068.35|1042.3|1022.1|1011.3|972.3|971.25|988|906.25|857.1|902.2|949.65|863.45|861.4|801||781.35|744.15|685|631.5|642.9|676.7|712.3|749.75|789.2|830.7|874.4|920.15|966.6|1017.45|1071|1127.35|1186.65|1249.1|1271.75|1193.65|1256.45|1396.05|1551.15|1596.6|1557.05|1611.4|2014.2||2433.8999|2727.1001|2735|2693.55|2640|2682.3501|2676.3999|2641.1001|2591.6001|2560.3501|2552.05|2545.2|2532|2497.25|2437.8|2500|2521.1001|2530|2555|2482.6499|2458.1001|2460|2181.5|2240.8501|2487.05|2600|2641.25|2627|2568.95|2632|2640.05|2631.1001|2614.05|2630|2671.05|2720|2718.05|2700|2725|2800|2789.6499|2708.05|2704|2725|2768.8501|2820|2851.25|3001.6499|3066.5|3065|3241.05|3257.6499|3262.7|3266.05|3243.3999|3255.55||3291.05|3235|3228|3282|3292.1001|3259.45|3220.25|3192.25||3150|3254.95|3200.45|3112.8999|3103|3112.05|2972.3501|3005.25|3102|3092.55|3130|3180|3251|3306||3135|3000|3232|3350.7|3540.5|3582|3650|3840|3821.1001|3840.3|3986|3991.1001|3890|3990.1001|3883.1499|3970.25|3891.1499
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP|178.9|179.3|179.05|183.5|185.05|182.15|179.25|178.75|180.1|179.85||179.4|183|184.3|184.4|184.1|184.05|186.5|186.4|185|194.45|193.85|191.55|190.25|188.1|187.6|185.25|184.9|184.5|183.5|181.4|184.25|187.1|186.3|183.8|183.25|184.05|188.4|187.6|187.75|192.15|194|190.6||188.9|179.8|174.35|168|171|179.1|176.8|178.1|174.6|172.75|174.3|176.35|173.15|171.5|170.2|171|168.3|167.35|172.05|170.3|169.05|166|164.4|164.2|162.1|164.05|165.45|162.3|157.45|164.35|162.25|164.6|160.55|162.8|162.95|166.2|169.45|171|170.25|169|166.55|167.4||162|160.8|159.65|160.1|157.1|157.2|160.2|160.6|161.45|156.75||155.35|155.7|157.05|155.9||153.8|152.8||152|152.3||146.25|143.6|139.25|142.7|153.65|151.5|150|147.75|149.3|143.8|145.15|144.15|146.65|152.6|156.1|154.8||153.8|152.5|150.65|145.35|141.35|140.1|140|137|138.65|142.1|143.55|142.55|144.6|143.85|141.85|142.8|146|145.4|143.5|143.9|140.85|138|134.9|133.7|135.7|133.05|134||139.2|143.25|144.85|145.1|146.5|146.2|144.5|147.2|146|145.5|142.7|142.35|145.15|144.05|146.95|147.4|152.75|149.8|149.2|144.2|146.6|146.5|141.45|142.9|145.75|147.65|150.7|151.5|149.5|152.5|155.3|155.5|153.3|153.35|158.65|157.7|156.55|151.5|145|144.4|143.55|137|135|128.95|128.35|125.7|125.2|123.6|123.1|123.8|124.3|127.2|127.05|127.65|127.2|128||123.15|119|116.5|116.75|117.15|115.85|115.65|115.35||112.9|112|110.2|109.55|110.75|110.4|108.1|109.65|109.5|110.6|111.05|113.2|113.5|115.2||111|108.55|108.4|107.75|106.65|107.2|107.5|110.5|114.25|115.7|115.35|114.2|114.9|118.5|114.9|117.05|115.1
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP|78.1595|77.4125|77.6129|79.5624|79.617|78.87|78.3053|77.2121|76.5198|75.791||75.791|76.8113|77.4307|73.6594|72.7485|70.3071|74.3335|78.7972|78.9065|79.8539|80.9288|78.9611|78.4692|78.2142|77.2303|77.3214|77.3943|77.5401|77.1757|76.7931|77.6858|78.0684|77.1028|77.6494|78.5421|76.374|77.285|76.2647|76.5562|76.5562|77.0664|76.8295||77.1939|75.6088|72.876|73.9691|75.8275|77.0664|77.285|76.0097|75.955|76.7202|76.8113|72.9853|71.9286|72.3659|73.3861|75.0623|74.789|73.8234|73.6776|73.4772|73.1493|71.5096|71.4367|71.3638|71.8922|70.5257|67.1917|68.3213|68.5034|69.961|70.5622|71.8193|72.5116|72.1655|72.3294|71.0541|74.3517|72.3294|76.6109|81.4389|81.275|80.9288||79.7992|79.6899|79.198|80.0907|79.6352|79.362|80.2547|80.2|80.8924|80.9835||80.8924|80.2|79.9996|79.0887||73.8598|75.1898||77.704|77.0299||75.6271|75.1352|75.6635|76.1919|76.5562|78.7972|78.1777|76.6109|77.6494|76.283|77.7951|79.0522|82.4592|83.2973|84.8277|84.8094||85.9937|85.1556|84.8823|83.6981|83.4066|82.2041|83.443|83.2244|84.9188|89.3824|93.8825|94.3744|91.8238|89.8197|87.4512|90.0747|91.678|90.0565|89.1273|90.3845|90.4938|89.4735|90.1476|89.9654|90.1841|90.2751|89.2184||92.0788|94.3562|93.7914|93.6639|94.2833|95.2489|94.5748|97.1984|96.5607|96.4149|96.2874|96.834|98.9292|100.4596|100.8239|101.1337|103.1924|103.575|104.4677|102.573|103.3017|103.8483|103.0467|103.4475|106.0346|107.237|109.8241|109.314|109.3869|111.9193|114.889|113.9052|112.7574|112.5205|111.7189|111.391|112.976|114.0509|113.8688|113.6866|112.9396|112.1379|112.6663|111.5914|110.7715|111.1541|111.6096|109.9334|109.314|112.0469|112.9578|113.2129|114.2331|113.723|112.0104|112.9578||115.5449|118.551|125.9297|127.1686|128.6261|124.9823|123.6706|122.3041||120.9013|120.9742|118.132|120.1725|121.3385|119.626|118.879|119.0065|118.4599|119.3344|120.2818|121.7029|121.5207|121.9215||121.0653|119.6988|121.7029|120.6098|114.7797|115.3081|114.7979|121.5572|122.377|122.9782|121.3385|117.13|117.2757|121.211|118.4235|118.2413|117.713
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1697.4|1695.25|1680.25|1706.05|1745|1753.2|1740.85|1737.75|1763.55|1736.25||1676.4|1692.45|1733.35|1722|1737.15|1727|1721.55|1665.907|1652.0291|1656.639|1610.792|1577.2371|1492.73|1481.032|1408.074|1386.7111|1393.006|1378.88|1388.198|1391.916|1409.709|1401.531|1392.163|1390.974|1374.519|1386.959|1384.283|1409.858|1412.733|1432.41|1457.192|1458.183||1462.1479|1459.174|1447.775|1438.556|1478.207|1452.235|1442.917|1447.2791|1437.515|1431.765|1439.3979|1428.593|1367.976|1420.514|1424.479|1391.37|1360.541|1310.8781|1290.457|1281.585|1274.002|1280.644|1273.804|1262.553|1273.804|1271.97|1278.76|1278.265|1253.2841|1250.36|1256.407|1249.121|1235.887|1240.001|1247.0389|1237.126|1258.687|1240.1|1268.451|1265.4771|1262.1071|1275.786||1270.632|1266.865|1255.812|1268.302|1267.856|1278.8101|1279.058|1269.839|1219.134|1236.135||1230.7321|1233.161|1249.121|1255.9611||1238.316|1210.014||1197.376|1179.78||1145.036|1135.47|1156.832|1121.839|1201.6379|1197.524|1179.0861|1164.762|1141.219|1173.684|1184.043|1190.932|1199.457|1187.9091|1209.37|1171.8||1152.8669|1155.295|1151.925|1164.713|1157.228|1152.7679|1150.884|1154.849|1198.069|1198.4659|1171.701|1177.054|1187.7111|1195.542|1213.335|1184.191|1153.858|1181.118|1179.632|1149.744|1145.73|1155.295|1141.318|1163.771|1183.795|1171.5031|1161.788||1164.812|1175.766|1142.111|1139.98|1161.045|1153.1639|1150.884|1157.03|1163.176|1159.806|1154.849|1148.902|1168.777|1160.202|1164.415|1166.745|1184.191|1189.594|1185.579|1172.246|1157.228|1150.884|1168.7271|1204.4139|1149.645|1141.021|1140.228|1156.832|1169.719|1172.693|1189.99|1190.684|1197.078|1207.3879|1214.327|1216.359|1220.274|1238.316|1229.196|1217.4|1210.411|1217.3|1222.356|1210.411|1204.4139|1206.842|1173.238|1213.335|1232.17|1250.608|1247.683|1244.908|1228.799|1234.896|1221.365|1231.377||1224.239|1239.109|1328.325|1295.6121|1261.908|1265.675|1101.915|1250.806||1226.866|1226.222|1217.3|1218.589|1219.432|1231.8719|1239.109|1235.788|1230.187|1238.1169|1239.158|1228.799|1235.144|1253.978||1267.856|1249.9139|1233.111|1230.187|1221.662|1239.6541|1246.89|1243.322|1226.222|1249.022|1228.205|1228.205|1253.978|1291.151|1332.29|1368.422|1348.15
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP|751.85|749|740.85|736.6|758.4|760|770|743|734.65|770.55||762.7|778.55|779.4|780|778|781.1|752.75|764.6|763.15|762.45|748|730|709.65|701|685.05|682.3|687.35|662.05|657.05|656.2|652.2|641.25|643.95|651.05|646|646.05|642.1|641.4|630|629.6|621.65|632.2||639.1|630.05|605|600.5|615.65|607.05|606.3|610|606.3|588.2|585.15|577.25|580.1|575.35|561.5|548.3|545|553|551|543.4|542.4|553.05|546.7|545|549.3|547|546.1|543.05|547|555|560|559.5|556|558.35|566.25|563.8|569.05|557.45|553|550.45|545.75|556.45||548|546.85|537.75|538.55|532.3|528.85|527.35|527.45|528.85|517.05||520.05|508|507|500.1||501.5|488.85||488|471||462.3|477|478.6|483|485.7|492.65|479.85|476.05|477.25|480.7|482|480|482|494|502.25|510.2||505.05|476.5|500.05|506|505.7|507.5|522.55|516.1|515.25|506|504.4|503.1|502.05|494.8|495|512.2|519.2|521|521.15|518.3|527|525.25|534|535.05|534.25|535.4|532||543.45|550.1|551.3|553.1|552.9|550.35|550|551|554|553|552.7|556.4|558.6|561|565.55|568.15|569.2|566|571.95|578.1|587.05|584.2|579.55|574.55|588|575.8|573.95|562.85|579.9|584|592.4|591.05|590.6|587.05|588.5|585|590|595.65|595|591.8|593|596.1|598|596.15|596.05|607.8|613.05|620.25|620|630|630.1|640|628.55|609.95|605|616||623.75|642.6|603.65|575.35|550|548.5|547.55|542.25||546.05|545.45|541.25|540|551.2|557.1|566.6|570|572.35|580.55|595|605.1|605.05|621.05||616.2|605|593|577.75|597|587.6|591.1|599.95|601|603.35|603.1|600|598|620|625|628.5|634.2
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200|3691.55|3666|3670.05|3700|3749.1499|3763.8|3784.5|3694.05|3768.3501|3746.2||3745.05|3800.05|4107.0498|4130.6001|4086.95|4055.3501|4004.2|3927.1001|3900|3960.95|3965.8|3950.25|3996|3914.7|3781.8999|3693.6499|3651.1001|3635|3605|3618.05|3508.3|3500.05|3495|3495.05|3475|3476.1499|3477.05|3502.25|3480.2|3482.1499|3442|3449.05||3395|3387|3335.8|3307.2|3330.05|3375.3|3375|3372.1001|3391.25|3360|3363|3350|3337|3386.05|3401.8|3385.3501|3370.05|3354|3341.1001|3366.45|3345.05|3341.8|3327.6499|3309.95|3282.3999|3252|3186.3|3225.6001|3275|3313.1499|3365.05|3401.75|3376.8501|3405|3485|3567.8999|3515.5|3464.05|3452.6001|3467.8999|3495.2|3495.6001||3442.8|3419.6001|3400.8|3385|3404|3355.8501|3340|3327.2|3334.75|3300.8501||3337.55|3316.75|3320.45|3358.2||3384.25|3381.05||3358.5|3296.3||3230.1499|3201.6001|3157.8501|3145|3138|3106.6001|3099.1499|3087.6001|3098.3|3051.8999|3067.95|3056.6001|3042.3|3104.55|3137.2|3121||3150.8501|3119.3501|3071.05|3108|3144.7|3253.3|3275|3249.05|3235.75|3245.3501|3227.2|3250|3261.8589|3238.189|3220.5239|3166.8821|3154.5759|3117.2109|3028.437|3025.7571|3017.5701|3009.283|2992.2129|2988.541|2960.4541|2957.4771|2962.439||2960.4541|2972.7109|2979.1621|2987.25|3002.137|2998.7129|2985.811|2997.175|2975.8369|2998.1179|2999.3579|3018.0659|3015.0879|2980.303|2983.281|2983.3799|2966.4089|2950.53|2972.2649|2974.3491|2958.47|2998.9609|2962.5391|3005.1641|3011.416|2958.47|2942.5911|2917.8291|3017.321|3022.978|3056.7209|3066.7451|3076.5701|3069.425|3036.873|3052.4041|3064.6609|3087.7849|3022.532|3094.6331|3089.6211|3057.366|3010.0769|3037.865|3036.873|3058.1599|3026.948|3046.7971|3062.7749|3041.636|3071.707|3096.469|3002.137|3055.0339|3136.1169|3148.0759||3175.814|3209.657|3256.103|3202.6599|3118.104|3095.824|3071.6079|3073.4441||3060.741|3063.668|3061.8821|3041.835|3046.7971|3069.772|3060.2939|3071.062|3078.5549|3108.874|3133.7351|3105.5|3166.8821|3235.3611||3240.373|3215.512|3225.437|3161.97|3251.7361|3251.835|3194.77|3215.562|3186.781|3181.918|3238.3379|3122.272|3137.804|3146.041|3134.1321|3174.822|3167.5281
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP|622.75|623.8|618.75|623.5|625|626.65|622.05|624|617|611.1||610.05|607.45|622.45|620|623.7|624|623.4|623|631.5|632.8|622|622.05|631|626.8|621.95|623.8|614.3|609.4|642.25|637|682.75|682|681.25|681|677|690|697|685.8|674|676.3|685.5|656.3||648.5|635.8|635.1|625|628.55|632.2|631.1|626.55|619|618.15|618.65|621|620.05|619|620|616.5|611.5|610.5|606.3|602.2|596.3|601.3|602.4|594.65|601.2|612|632.5|626.4|626.15|636|627|624|622|620|613.3|610.65|617.55|617|592.55|590.75|591.4|595.5||597|595.6|593.25|593|589.7|593.55|596.55|588.85|581|568.75||566.65|574.25|574.1|570.55||571.35|580||580.05|571||563.3|557.05|552.7|562.1|570|577.15|572.55|559.55|565.55|563.4|570.75|568|570|567.65|567.1|564.7||573|570.55|569|555.1|546|552.3|568|568|563.2|577.4|598.2|596.5|601.1|601.1|601.05|598.5|601.05|591.5|587.4|585|595.05|592.4|586.9|572|562|565.25|565.4||562.1|568.65|571.2|565|570|572.15|561.65|565.65|573.1|586|578.55|572.85|575.15|575.5|569.5|565.35|573.25|567.85|556.35|548.05|567|587|583|601.2|632.85|640.5|640.15|638.05|636.5|647.2|646.95|652.7|655|654.45|645.05|646|652.5|649.35|645.05|644.3|644.7|640.25|640|639.05|638.15|636.35|627.15|626.35|630.25|632.7|623.6|617.7|615.65|612.5|606.2|594.35||572.1|543|511.65|510.25|509.35|504.05|501.2|504||491.55|494|488.55|483.95|484.15|488.5|484.6|486.1|488.4|485.4|485.7|492.6|497.2|498.15||485.15|479.15|481.25|481|482.05|482.05|482.95|502|506.05|507.1|508|503.35|507.8|535.05|534|540.5|536.25
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM|436.45|432.1|430.1|446.95|450.1|462.35|453.6|439.8|433.65|432.1||437.65|454|454.7|460.5|456.25|468.75|470.1|458.45|450|452.65|454.8|448.05|438.65|436.7|423.15|415.45|415.3|418.55|416.2|414.3|415.05|414.05|414.65|415|418.45|412.05|416.5|429.55|426.7|431.1|428|425||431.85|433.15|419.3|424|441.75|444.6|446.6|449.25|457|457.05|459.4|455.55|453.45|451|445.85|452.5|440|437.05|431.45|424|420.85|425.35|422.75|417.5|415.7|419.6|424.45|405|395.65|395.5|399.3|399.8|403.1|407.1|406.2|402.5|403.45|400.7|387.45|380.6|375.75|389.05||384.1|382.75|380.15|380.6|373.35|373.4|378.1|377.65|379.9|387.05||390.05|382.7|380.8|383.25||377.2|371.25||363.5|364||358.2|354.3|367.45|368.05|370.4|371.4|366.2|360.3|371.05|360.25|347.65|340.8|366.4|373.4|383|378.65||381.3|375.6|347.3|344.2|324.3|326|338.7|331.35|332.1|351.5|345.65|343|346.15|335|325.1|336.55|350|354|382|371.7|358.45|318.5|315.3|320.5|390.1|352|345.15||450.7|497.95|498.25|515.4|517.05|513|511.3|512.9|511.4|507|505.65|502.7|520.65|514.35|513.55|517.4|523.05|523|522.1|504.6|516.45|509.35|489.9|486|525.25|532.2|554.1|555|553.5|558.75|581.05|583.05|573.4|572.25|581.6|575.1|570.6|571.8|573.4|569.5|560.55|563.75|562.8|556.55|554.55|560.2|560.5|562.7|563.9|570.25|568.2|575.3|557.55|553.85|551.5|561.2||553.15|538.85|538.5|539.3|533.75|521.35|515.65|513.25||511.65|516|503.8|507|506.7|506.05|497.45|497.5|491.5|484.2|498.3|515.35|499.8|496.15||482.9|471.05|501|495.2|491.05|474|499.1|535|516.1|532.8|567.5|514|511.05|509.4|482|476.25|440.6
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH|4858.8999|4842|4846|4900.1001|4911|4906.1499|4840|4825.1001|4872.5498|4754.1001||4730|4811.1499|4903.6001|4958|4980.1499|4956.3501|4964|4956.2998|4976|5021.5498|5158.5498|5177|5144.2002|5143.0498|5153.7998|5144|5125.0498|5132.6499|5162.6001|5106.4502|5152.2002|5096.25|5168|5205.8501|5165.1001|5110.75|5130|5070.2002|5050.3999|5052.0498|5060|5064.0498||5116.1499|5036.9502|5000.0498|5001|5055|5086.6001|5101.1001|5135.2998|5163.0498|5018|4951.0498|4916.75|4915.0498|4907.0498|4920|4950.0498|4893.5|4934.0498|4806|4686|4525|4535.4502|4580.6499|4551.25|4530.9502|4523.3501|4533|4451.9502|4410.25|4433|4458|4541|4591.1001|4535|4584.6499|4577|4582.2998|4585|4521.5|4500|4482|4476.8999||4430.9502|4365.0498|4401|4383.1001|4362.2998|4318.4502|4233.1499|4221.5498|4293.8999|4340||4320.2998|4266.5|4221.1499|4187.2998||4183.1499|4168||4220.1499|4299.9502||4311.1001|4245.0498|4277|4261|4243.5498|4211.1001|4266|4195|4296.7002|4266|4309.2998|4275|4322|4291.6499|4385.1499|4360||4412.0498|4393.8999|4381.3501|4337.25|4361.2998|4415.0498|4396.8999|4401|4440|4491|4575.3501|4576|4500.1499|4170|4251.0498|4328|4350.25|4325|4302.5498|4271.3501|4189.6499|4158|4170|4211.5|4127.0498|4123|4192.1001||4194|4290.7998|4286.8999|4264.2002|4285.6499|4305|4275|4285|4268.0498|4325.25|4336.0498|4406|4381.0498|4369|4356|4425|4425.1001|4446|4468.1001|4478.5|4582|4625.6499|4652.5|4686.3501|4725|4602.2002|4540.25|4521.0498|4551.7002|4627.6499|4656.6001|4661.2998|4630|4675.25|4681.3999|4710.8999|4715|4766.9502|4743.0498|4701.0498|4642.6001|4707.6499|4683.25|4751.0498|4614|4448|4380|4341|4320|4370.7002|4461|4527|4425.2002|4330.0498|4250|4344||4336.4502|4340.0498|4349.3501|4370|4470|4491.5|4415|4402.8501||4372|4320|4322.7002|4295.2002|4341.1001|4258|4221.0498|4264.0498|4236|4245|4263.6499|4295|4353.5498|4361.2998||4365.2002|4350.9502|4352.2002|4284.9502|4183.1001|4205|4191.1001|4382.8501|4522.2002|4556|4316.5|4226.7002|4257|4328.0498|4405.3501|4466.2998|4447.0498
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP|388.5|386|388|393.1|387.15|392.05|390.15|384.6|389.45|390.6||386.7|392.55|430|434.15|431.5|431.4|428.1|421|419.1|423.55|420|417.4|418.3|422.05|414|413.45|416.3|417.4|414.3|415.3|412.05|413.45|422.801|430.492|425.748|418.906|410.366|396.383|393.586|394.685|395.534|403.524||396.033|397.331|398.979|409.966|412.713|409.018|404.723|404.773|408.119|402.575|405.272|403.774|403.774|396.033|389.541|391.139|389.541|389.84|387.893|388.392|384.596|383.548|389.64|388.742|379.552|376.256|367.616|362.972|360.275|366.568|364.57|358.577|360.125|367.167|365.219|364.121|374.558|366.618|358.677|355.93|344.094|344.244||341.597|333.007|327.713|329.012|331.109|332.708|331.509|330.81|324.367|322.669||319.973|322.869|318.624|317.276||318.225|320.122||314.629|311.632||304.89|304.94|303.142|304.84|308.786|312.831|305.59|304.241|306.039|305.39|306.788|302.993|304.191|305.739|313.181|317.625||315.028|310.134|312.931|311.383|311.982|309.085|314.329|325.366|324.817|327.114|327.014|329.262|326.615|325.366|324.717|327.014|327.214|330.91|327.264|324.717|326.914|319.074|325.866|320.971|312.831|306.439|304.541||316.627|315.927|310.134|310.634|315.977|318.974|314.879|316.627|316.627|314.879|317.675|322.969|323.369|326.065|321.321|315.028|323.968|323.369|322.869|317.026|319.423|320.122|304.741|306.339|313.231|317.326|318.624|312.931|316.377|317.775|313.63|316.826|313.281|311.682|311.283|312.631|315.628|316.976|315.028|314.329|310.334|312.581|295.701|282.767|280.12|281.468|279.171|272.379|269.682|274.826|274.177|289.658|282.167|288.41|290.507|290.757||289.459|284.664|283.665|287.161|287.811|288.809|286.013|283.665||278.472|278.921|277.623|278.721|282.866|274.426|267.784|269.832|267.834|265.187|266.136|263.19|266.486|270.98||264.238|261.691|267.834|269.282|266.935|269.982|266.985|281.268|277.023|286.212|286.962|280.669|281.118|280.07|273.627|278.571|273.577
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP|93.8|92.925|92.325|92.625|92.975|93.2|92.325|92.525|93.7|92.75||91.05|93.125|92.725|91.15|91.15|90.8|90.275|90.025|89.425|91.4|89.65|89.025|90.125|90.275|90.425|90.975|87.325|85.725|86.1|85.65|86.05|84.15|84.525|83.525|81.05|81.325|80.85|81.7|81.5|80.85|83.3|83.075||81.5|81.475|80|79.825|81.6|81.75|82.6|82.85|79.05|77.975|77.125|76.5|75.775|76.05|75.775|75.1|74.5|73.25|72.225|72.825|72.375|72.3|72.6|72.4|72.05|74.15|75.85|76.2|75.775|76.05|75.875|76.05|74.55|73.75|74.325|73.35|73.25|72.325|71.875|71.675|71.6|71.6||71.25|70.45|69.75|68.25|68|67.9|68.65|68.775|69.25|68.625||68.7|68.45|68.55|68.25||67.625|67.2||70.2|68.5||67.2|66.55|66.7|68.35|68.425|68|67.575|67.7|69.3|68.4|68.6|69.05|70.075|71.45|72.3|72.05||72.5|72.325|71.35|71.675|70.5|68.8|70.125|69.725|71.5|73.675|73.275|74.225|75.025|74.3|74.05|73.275|73|73.5|73.625|74.075|76.05|75.825|73.3|72.5|72|71.65|72.775||72|73.25|71.9|71.875|72.75|73.1|72.675|73.15|73.175|73|74.3|75.275|74|73.675|72.7|72.3|73.025|72.6|71.5|71|70.5|70.1|67.6|68.65|70.325|70.9|71.2|69.35|70.3|71.7|72.125|71.925|70.4|71.15|72.25|72.15|72.675|73.05|72.55|73.95|73.625|74.1|74.375|72.85|72.5|72.275|71.2|70.825|71.5|71.775|73.525|74.775|74.3|72.575|72.175|73.25||73.1|73.125|73.625|74.2|73.575|74.8|73.775|73.275||71.175|71.875|70.85|71.6|73.225|74.375|72.525|73.775|73.05|73.4|74.25|76.25|77.4|78.025||76.475|74.525|73.15|74.375|74|74.5|75.3|79.125|80.5|80.25|81|79|78.6|81.775|80.75|81.75|82.3
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM|3255.05|3231.05|3216.2|3170.8999|3165.25|3171|3152.1499|3155|3162|3176.8999||3152.25|3180|3230|3303|3332.6499|3316|3323|3317.95|3330.6499|3338|3323.1499|3364.5|3351|3365|3350|3498.5|3505|3494.95|3482.5|3455.6001|3425|3387|3384.3501|3362.25|3345|3293.95|3337.1499|3367.8|3340.75|3331|3337.2|3343.75||3323.5|3273.3501|3271.3999|3253.05|3242.45|3300|3277.1001|3303.25|3286.55|3273.3501|3253|3205.1499|3151.1499|3168.55|3193|3206.25|3195|3195|3219|3207|3136.45|3127.55|3116.05|3111.75|3086|3098|3085|3046|3068.05|3093.25|3075.55|3122.3501|3121.05|3086|3031.5|3018.8999|3010.75|2993|2951.05|2922.1499|2897|2893||2846.6001|2893.8501|2888.05|2864.1499|2852|2847.1001|2813.1499|2800.6499|2830.1001|2806||2782|2751|2750.05|2755.1001||2786.8|2752.25||2708.6499|2747.5||2755|2765|2786.5|2772.8501|2767.75|2814.8501|2835|2831.05|2855.05|2828.7|2765.2|2740.05|2772.2|2807|2836.8501|2827||2830.25|2810.6499|2811|2816.05|2727.45|2725.05|2710|2700.1001|2780|2805|2812.1001|2785.5|2790.1001|2754|2765|2780|2793|2766.1499|2744.3|2748.1499|2718|2700|2694|2704.8|2718.05|2696.25|2685.8501||2767.1001|2784.45|2767.8501|2781|2843.6001|2929.3501|2911.1499|2896|2871.75|2896|2935|2952.2|2951|2952|2995.3999|3001.55|3025|3021|3071.3|3092.55|3105|3056.3|3028.8|3036|3038.05|3050.05|3018|3041|3050.3|3116.7|3125|3142.6499|3141.8999|3206|3202.6499|3176.3999|3125|3112.5|3134|3161.25|3133.3|3127.1499|3096.7|3075.25|3092|3090|3072.3|3066.2|3055.75|3060|3051|3042|3041.05|3048|3033.5|3080||3097.45|3125.8999|3105|3122.1001|3110.5|3061.05|3040|3033||3079.8999|3116|3072.6499|3101.8|3196.3501|3212|3170.1001|3180|3193.8999|3206|3274|3260.2|3287.25|3311.7||3312.05|3285.75|3285.25|3372.3999|3420|3431.05|3354|3382.7|3315.6499|3348|3334|3231.3|3309.55|3389.1001|3380|3414.6499|3423
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1956|1981|1963.65|1983.55|2010.4|1980.4|1935|1920|1971.55|1966.75||1900|1936.3|1963.3|1955.4|1958.75|1985.5|2003|1970|1952|1981.1|1873.05|1892|1890.3|1878.25|1849.6|1884|1855.85|1878.5|1840.05|1835.05|1830.25|1838.1|1820|1775.25|1772.75|1776.05|1783.05|1833|1864.05|1907.9|1950.1|1968.05||1960|1942.7|1934|1927.4|1946.85|1977.15|1973|1960.15|1955.1|1947.35|1964.3|1955.7|1961|1948.15|1918|1899.05|1876|1855|1818|1801.9|1787.2|1773.35|1770.95|1748.05|1706|1701.9|1678.05|1634.25|1645.15|1668.75|1662.2|1610.05|1551.15|1542|1540.1|1529.85|1540.2|1510.1|1488.1|1471|1470|1450||1400|1383.9|1383.55|1385.15|1390|1397|1415|1429.3|1444.9|1433.05||1427.05|1421.05|1403.2|1387||1337.5|1327.05||1327|1332.25||1301.3|1297.8|1317.15|1325.1|1329.6|1334.7|1319.35|1299|1325.35|1329|1345|1373.2|1391.475|1415.6625|1431.75|1429.3125||1439.8125|1425.7875|1422.975|1420.35|1396.5375|1371|1397.25|1352.8125|1387.5|1425.9375|1421.25|1425.75|1431|1419.1875|1417.575|1421.3625|1442.25|1507.8|1487.25|1545.0375|1528.725|1506.225|1497.2625|1479.75|1489.9875|1461.1875|1454.925||1470|1502.25|1470|1489.5|1500.7875|1491.75|1456.1625|1462.5|1511.2875|1538.925|1542|1546.65|1545.1875|1500.75|1478.9625|1491.825|1466.25|1468.5|1468.5|1461.75|1462.125|1459.9125|1407|1411.125|1438.7625|1466.25|1489.6125|1511.25|1533.75|1557|1582.0125|1537.0875|1513.5|1530.9375|1497.225|1497.4125|1519.725|1500.75|1447.5|1411.5|1405.125|1408.9125|1410.075|1406.775|1403.25|1413.4875|1402.5|1401.6375|1399.875|1407.1875|1425.0375|1447.5|1411.9875|1535.25|1534.0875|1561.65||1559.3625|1547.6625|1541.025|1539.1875|1515.6|1472.025|1454.25|1455.9375||1485.975|1504.5375|1496.8875|1506.75|1539.7875|1614.7875|1569.75|1608.75|1603.725|1620|1620|1641|1656.1125|1682.7||1666.5|1638.0375|1596.75|1609.05|1602.375|1598.55|1642.65|1710.1875|1747.5|1761.525|1800|1721.2875|1732.875|1809.075|1778.25|1818.45|1893.75
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|730|733.95|735.25|728.55|727|708.85|705.35|701.4|696.6|696||699.05|697.1|697.1|712.1|701.4|723.1|729.4|718.65|714|719.1|716|722.85|724.4|730.4|725.1|726.45|761.05|765|761.65|764.05|763.4|759.2|758.7|753.15|761.2|750.5|758|766.05|761.1|753.3|755.8|747.45||742.55|744.35|732.05|734.1|732.5|748.1|763.8|767.9|773.2|765.05|764.1|758.15|750.4|750.15|752.45|755|740.05|749|768.95|765.3|758|771|776.55|766.05|762.1|749.45|756.3|752.3|734|728.45|718.8|714.85|709.35|697|686.9|687.6|691.1|673.3|672.15|682|677.35|664.05||643|639.05|630.85|658.55|658.65|656.85|674.1|674.45|681|665.1||625|574.2|559.75|560.2||553.65|555.75||560.05|578||562.7|551|560.05|548|567.5|577.65|568.8|573.05|581.3|573.85|580.25|588.3|594.05|612.3|622.5|618.5||622|610.5|605.85|591|589.5|586.2|595.65|585|588.25|599.45|600.5|604.5|623.35|629.55|628.1|633.6|642|636|645.3|630.15|627|615|607|600.3|605|598.5|601||613.5|630.45|613.5|613.9|618.85|625|621.65|618.2|616.3|620.4|615.05|617.75|627|619.45|624.15|639|650|654|649.1|656.15|657.9|653|637.7|642|661.6|663.8|667.25|664.9|660|664.1|665|662|670.85|673.1|670|648.75|647|646.25|630.2|637.3|627.65|625.85|629.7|628.5|622|615.35|610.15|609.2|605.9|605.5|622|632|622|620.95|620.15|616||613.8|611.8|611.05|610.4|592|577.15|571.55|575.95||567.5|578|577.35|585|616.5|616.45|595.85|585|578.1|572.2|578.8|578.4|587|601.05||604.1|590.1|588|588.65|577|590.5|589.65|635.6|659.25|663.5|655.1|644.1|653.25|674.8|665|662.3|652.25
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM|826.15|820.25|824.95|831.5|836.1|828.8|848.6|851.3|864.1|855.05||850.65|858.3|865.55|865|852.05|839.05|832|817.85|805.65|816.55|816.25|824.2|791.05|784.55|775.65|771|771|748.05|746.05|730.45|734.9|723.4|720.55|730.65|735|725.25|737|725|714.75|708.85|709.85|725.6||714.5|715|696.6|665.75|669.05|674.6|674|676.2|676.1|670.45|668|661.1|661.9|661.75|665.65|662.5|653.05|657|652.35|646.15|647.15|612.75|584.65|591.25|594|596.4|601.8|582.15|581.25|596.35|617.4|612|602.6|599.05|599.25|611.15|612|596.2|598.1|609.65|612.2|610.85||606.1|610.3|598.65|581.6|583.3|576.15|578.25|575.35|557.95|556.1||559.05|540.65|536.45|533||525.3|517.45||516.45|510.8||504.65|498.35|500.1|485|475.75|466|466.2|467.35|470.85|458|453|447.05|444.75|445.65|456.25|458.6||461.15|458.55|460.3|455.65|456.9|456|461.8|465.35|458.05|458.75|464.1|467.8|470.5|467.6|464.2|465|447|435.75|415.5|410.45|403.85|397.2|408|408.65|407.05|409.3|409||416.6|435.55|442.85|443|441.2|441.9|438.75|434.25|430.3|443.05|445.8|442.2|440.05|440.4|437.7|438.05|433.5|429.2|436.25|435.1|437.1|438.3|434.4|435.9|443.5|439.45|434.45|435.05|439.4|445.55|453.75|450.4|450.4|450.1|457.75|459.3|462.5|465.15|462.55|466|464|466|463.5|455.3|455.1|457.65|459|461.7|465.8|472.5|475.7|480|457|480.6|464.2|539.8||550.1|549.7|551.8|549|535.2|524|520.75|517.5||518.35|522.05|521.25|516.6|518.5|515.35|510.25|512.6|512.6|505.65|506.7|528.75|537.1|540.25||533|509.8|505.3|503.2|497.95|494.3|497.85|515|519|523.55|519.45|518|531.45|542.3|542|547.7|540.9
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|3615|3533|3530.05|3545|3531.5|3530.55|3522|3501|3500|3491.25||3500|3545|3587|3615.3501|3635|3630.05|3640|3675|3690.05|3716.2|3703|3674.05|3661.05|3672.05|3660.05|3642.05|3643.6001|3668.05|3678.55|3672|3700|3782|3795|3790|3772.05|3757|3800|3810|3801.2|3844.25|3843|3880||3852.05|3841|3744.05|3731.8999|3800|3898.05|3910|3956.25|3951.5|3723.25|3662|3630|3584.05|3568.55|3535|3516.05|3495.05|3521.7|3506.1001|3473|3437.3501|3496.8501|3482.25|3442.1001|3429|3406.2|3420.6001|3382.1499|3375.6001|3352|3394|3475|3506.6001|3641|3665|3622.6499|3640.2|3610|3556.3501|3533|3516.05|3504.6499||3480|3449.2|3447|3443.05|3445|3440|3455|3470|3461|3446||3470.05|3458|3446|3437.8||3480.1001|3565.05||3413.05|3325||3315|3300|3300.3|3350.05|3342.1001|3355|3326.1499|3295|3300|3292|3330|3303.3|3348.1001|3380.05|3385|3380.5||3423.2|3420.3999|3425.5|3431.05|3373|3441|3468|3437|3486.6001|3516.25|3540.05|3515|3535|3464.3|3472|3483|3490.6001|3465.1499|3446.05|3438.95|3432|3465|3485|3469.7|3492.6499|3486.05|3518.5||3507.3|3441|3425|3510|3560|3641.5|3675|3645.2|3850.1001|3863|3860|3861|3855.55|3835|3845.5|3916|4044|4055|4025.1499|3971.8|4007.3999|4005|3871|3835|3905.5|3975.1499|4052.1499|4000|3956|4151|4089.1001|4060|3948|3983.3999|4015.3999|4045.1499|3995|3975|3992.55|4032.1001|3955|3898|3890|3901|3951.1001|3934.25|3883|3871.05|3890.05|3940|4003.1499|4046|4081.8|4117.0498|4104.3999|4118||4140.5|4150|4165|4177|4232.5498|4290|4251.5498|4217.2998||4165|4210|4190.5|4140.4502|4139.3501|4110|4140.0498|4291.1499|4300.1001|4330|4358.5|4406.0498|4411.25|4400||4460.5498|4389.7998|4251.2002|4220.1001|4240|4270|4261|4351|4257|4292.0498|4330|4271.25|4285.3999|4475|4426.1499|4447.7998|4400
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM|977.5|980.1|970.8|979.1|958.4|948.65|943.95|931.05|931.65|931.3||928.9|933|937.3|944.3|944.05|944.55|934.65|927.15|936.6|952|948.3|942.2|955.75|963.3|953.8|968.8|968|957.6|956.5|951.3|950.45|947.75|952.15|947|950.6|960.4|971.8|961|962.1|969|978|976||967|960.8|953.1|954.55|958.7|963.15|958.55|961|977.2|972.2|976|974.3|968.6|963.3|959.9|968.1|951.1|927.6|920.25|916.05|910.2|928.05|928.05|915|912.45|910.2|912.4|914.4|908.95|912.6|911.25|912|909.15|894|889|877.55|880|865.3|862.75|857.5|854.05|864.25||853.65|877.5|875.2|874.4|860.5|857.5|864.15|862.55|857.1|861||845|846.65|844.05|843.95||849|857||856.45|847.5||830|826.05|829.2|837.25|845.1|847.05|838.75|825.55|823|814.3|819.35|817.4|828.45|845.5|862|853.05||855.6|845.6|843.5|845.05|840|845.95|844.45|830.2|829.55|837.4|842.5|850|862.25|861.6|854.25|856.5|865.15|862.55|868.25|871.5|870.6|859.25|837.05|833.3|861.1|846.15|851||884.2|903.75|924.45|924.65|920.75|913.25|906.7|911.7|923|924|942.8|942.75|941.35|934.3|938.25|955|942.6|931.8|930.35|915.8|921.3|922.6|905.1|904|912.95|928|940.45|932.4|929.1|932.6|938.5|936.6|922|927.6|913.75|899.85|895.7|897.6|891.4|899.5|885.45|890|885.3|880.9|873.1|868.75|868.35|859|855|852.7|850.6|847.2|847.35|844.15|841|868.5||861.3|862.3|856|861.6|869|902.1|898.9|901.25||891.6|905|855.85|816.95|816.9|811.55|797.1|794.45|795.6|783.45|774.5|745|742.3|746||732|721.05|714.4|711|707.7|730.5|741|764.25|784.3|803.35|802|786.7|776.1|787.65|794.4|803.15|786.8
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH|4605.0498|4586|4569.75|4574.4502|4619|4601.6499|4592.7998|4595.2998|4576.0498|4559.75||4541|4581.6001|4628.7998|4616.1001|4637.1001|4665|4700|4806|4821.25|4899.1499|4866.0498|4829.6499|4824.2998|4840.9502|4777.3501|4851.1499|4835.25|4782.0498|4818.2002|4830|4821.1001|4850|4849.8501|4867|4905|4845.0498|4820.5498|4832|4633|4611.9502|4588.0498|4635||4620.1001|4610|4600.5498|4605.3999|4601.6001|4637|4569.0498|4586.6499|4620|4702.5|4712|4746.4502|4733.3501|4735|4776.7998|4736.9502|4710.0498|4669|4647.25|4567.25|4552.6499|4586.7002|4608.1001|4605.2998|4504.6001|4492.0498|4491.1001|4494.9502|4464.0498|4513.25|4509|4530|4542.0498|4517|4535.1001|4529.3501|4519.6499|4465.2002|4427.3999|4437.25|4435|4424.0498||4390.0498|4294|4281|4316.1001|4282.7002|4283.0498|4252.0498|4180.0498|4175.0498|4221.0498||4260.0498|4170.5|4070.55|4030.1001||4020.05|3960.05||3888.2|3860||3800.1499|3769.55|3800|3812|3853.05|3888.6001|3796.75|3785.1001|3792.05|3740.95|3720.55|3735.8999|3768.3|3798|3801|3711.05||3718.1499|3697.45|3680|3636.8999|3625.6001|3626.05|3833.55|3815.2|3814.95|3824.7|3893.3501|3872|3892|3850|3862.55|3824|3800.1001|3832.25|3835.5|3818.2|3804.1001|3769.2|3740|3760.1001|3801|3818.8501|3830||3673.7|3611.45|3571|3551.25|3572|3579|3568.1499|3560|3555.1499|3520.05|3531.05|3563.3|3606|3598|3558.3501|3543.5|3562.5|3520.45|3567.6499|3540|3550|3550|3524.05|3533|3581.55|3592.6001|3581.3999|3550|3539|3610|3641|3591.3|3573.55|3601|3618|3629.55|3642.1001|3638|3640.8|3594.3501|3671|3652|3630.2|3601|3598.45|3595|3585|3606.3999|3621|3678.3999|3739.6499|3726.05|3710.45|3708.5|3717|3717.8501||3758.5|3762.8999|3731.05|3693.6001|3663|3659.1001|3631|3606.1499||3644|3680|3641.75|3586|3623.75|3602.1001|3578|3552.1499|3590|3515.8501|3519.6001|3529.05|3580|3570||3539.2|3475|3461.25|3465.05|3505|3510.1001|3566|3683|3700|3724|3725|3661.1001|3676.1001|3751.3501|3811.6001|3855|3825
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM|722.62|712.84|709.13|711.13|699.35|704.04|679.18|683.57|689.36|691.06||693.11|702.15|708.24|708.04|707.55|706.2|706.17|700.85|713.53|723.42|727.12|720.02|725.78|732.1|753.08|755.01|752.29|749.18|741.99|736.31|743.19|738.98|740.59|738.81|737.1|742.22|759.53|772.45|776.94|760.23|715.03|708.16||703.04|694.45|693.56|694.66|701.05|716.72|719.12|719.25|712.13|704.64|707.24|709.04|703.2|700.25|698.56|705.24|701.55|700.35|699.55|694.17|691.79|692.06|689.24|683.19|673.69|672.06|674.79|675.27|670.29|673.6|665.29|669.09|667.67|659.57|661.6|651.61|653.31|637.93|632.3|617.37|614.76|621.63||610.27|605.78|600.51|592.06|586.9|582.01|587.82|587.2|586.23|589.2||584.24|577.81|580.33|580.31||569.78|573.53||562.45|557.86||554.75|551.52|557.7|561.96|576.47|572.72|557.86|547.82|568.04|565.73|569.33|570.84|580.31|577.31|588.21|597.69||611.17|606.47|606.18|609.18|608.17|612.67|619.16|611.43|617.66|634.34|633.44|635.88|641.13|638.86|630.14|628.85|641.13|632.66|615.44|609.17|594.75|573.92|563.73|570.11|586.6|576.22|567.23||576.91|583.47|583.31|582.93|595.25|597.69|593.19|596.64|586.4|584.9|585.76|586.7|594.69|593.35|601.69|654.11|652.11|647.59|650.61|639.37|645.53|642.13|629.14|633.14|639.83|649.62|657.61|658.8|655.11|659.5|661.76|649.82|638.33|648.12|655.11|659.2|662.3|662.3|663.8|669.79|666.89|671.19|671.94|666.59|672.81|668.09|665.12|660.14|674.08|682.27|684.33|697.15|699.15|698.55|695.51|710.5||710.13|711.19|708.25|713.03|715.03|703.64|697.05|692.16||708.04|718.02|714.33|725.11|734|731.11|720.72|721.12|710.5|713.53|716.29|721.12|726.24|733.69||729.64|713.49|701.73|707.84|715.04|720.03|711.93|746.48|758.97|757.57|755.47|718.12|718.46|735.97|726.23|730.25|717.81
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM|1497.25|1487|1465.65|1465|1458.05|1464.35|1451|1456|1465.4|1463||1467.05|1497.65|1505.1|1505|1492.9|1485|1470.75|1477.8|1524|1569.65|1565.8|1568.4|1602|1618.05|1635.05|1622|1620.3|1625|1614|1602|1603|1604.25|1595|1581.25|1587.9|1579.75|1605.4|1607|1607.55|1565.1|1526.6|1519||1515.8|1503|1487.2|1483.95|1504.85|1513.25|1502.15|1516.65|1474.7|1469.6|1469|1470|1461.95|1461.55|1463|1472|1463.1|1456.2|1448.4|1444|1447.25|1439.5|1444.5|1431|1416|1421.15|1415.5|1405|1397.05|1412.05|1405|1421|1416|1407|1413.05|1395|1402.5|1363.1|1355.4|1340|1330|1345.9||1318.8|1340.15|1328.65|1322.1|1307.85|1306.55|1325.05|1322.05|1329|1330.55||1318|1315.55|1307.2|1295.65||1271.35|1275.5||1265.5|1250||1225.45|1215|1226.65|1236.2|1278.3|1270.55|1248.6|1231|1293|1270.55|1278|1269|1291.9|1321.05|1350|1357.9||1357.25|1346.1|1337.2|1334.9|1330|1345|1350.35|1341|1356|1390|1400.8|1410|1413.05|1388.05|1373.65|1381.75|1394|1356.65|1345.2|1337.1|1322.1|1281.3|1252.1|1246.85|1323.8|1317.85|1302.05||1310|1329.55|1319.55|1326.55|1348.1|1365|1353.95|1379.2|1374.35|1379|1397.05|1391|1408.65|1423|1454.7|1540.4|1544.05|1528.55|1525.85|1503.05|1513|1518|1483.15|1492|1530|1575.5|1593.05|1590.15|1581.15|1600|1613.3|1591.25|1570.1|1582|1600.2|1593|1628|1631.4|1625.25|1624.2|1623.3|1630.05|1628.85|1624.5|1620|1630.05|1632|1625|1641.2|1660.2|1675|1696.3|1708.15|1707.35|1694|1745.55||1765.55|1721.05|1694|1699.25|1691|1662.15|1635|1621||1655|1693|1675.1|1676.5|1692.4|1712|1674|1685.1|1666.45|1667.4|1665|1657|1684.5|1694.9||1670.05|1638|1621|1628|1645.25|1665|1661.5|1714.4|1733|1778.05|1780|1737|1712|1770|1752|1750|1705.22
04205|18024|/equities/bajaj-holdings---investment|NIFTY200|7296.0498|7233.1001|7095.7998|7072.5|7017.0498|6986.0498|6936.1499|6900|7100|7250||7156.75|7221.25|7425.1001|7401.75|7400|7344.1001|7370|7380|7251.2002|7360.0498|7425.5|7492.0498|7450.3999|7400|7409.25|7352.1001|7401.1001|7388.8999|7360.0498|7335|7431.2002|7320|7345.0498|7160.4502|7080|7046.1001|7100.1001|7036|7011.1001|6996.5498|6901|6935||6942.3501|6925.0498|6821.6001|6785.9502|6852|6969.4502|6906.6499|6910|6850|6901.75|6957.3999|6771.5498|6750|6734.0498|6809.8501|6943.6499|6924.3501|6900|6932.3501|6925|6931|7015|6999|6900|6816.1001|6611.5498|6470|6296.5498|6279.0498|6286.2998|6411|6610.5498|6655.1001|6841.0498|6862|6850|6841.4502|6804.0498|6785.6499|6820|6830.3999|6813.7998||6598.7998|6511.5498|6490.0498|6414.9502|6363.2002|6330|6310|6265.0498|6097.2998|5953||5920.2002|5994.1499|5913|5883.0498||5872|5802.6001||5770|5840.1499||5820|6000.2002|6021|5977.8999|6010|6003.1499|5840|5885|5911.2002|6001.0498|6010.1499|5923.7002|5925.0498|6044.7002|6200.8999|6254.7002||6155|6114.8999|6217|6240.5498|5994.1499|6010|6012.5498|5989.7002|5999.25|6013.0498|5952.8999|5963.0498|5986.6001|5988|5962|5955|6025|6025|6066.3999|5895.1001|5912.25|5960|5924|5885|5830.2002|5893.5498|5725||5710|5750.3999|5570|5560.1499|5614.9502|5601.1001|5656|5710|5830.7002|5789.3501|5730.1001|5793.0498|5695.8501|5651.1001|5592.0498|5619.9502|5612|5570|5655.6001|5796.8501|5833|5784.1001|5700|5706.3501|6070.2002|6090|6090.1001|6090.4502|6050|6120.2002|6175|6201.0498|6180|6112|6142|6184.0498|6141|6202|6288.0498|6185.25|6006|5990.6499|6319.5498|6351.6001|6388.2998|6440.2002|6512.2998|6492.2998|6560.7002|6605|6560|6606.5498|6568.0498|6666.25|6608.1001|6783||6714.2998|6670|6685.8501|6650|6648.0498|6598.8501|6506.7002|6500||6420.1499|6433.1499|6301|6448.0498|6700|6625|6571.5498|6560|6607|6610.8999|6622.4502|6675|6582.0498|6465.6001||6482.1001|6410.8501|6181.1499|6140|6550|6510|6655|6810.0498|6819.25|6870|6834.8501|6768.25|6675|6821.0498|6583.5498|6561|6555
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM|2355.6001|2348.6499|2343.5|2371|2373.55|2375.3999|2368.7|2328.1001|2342.3999|2327.55||2302.6001|2330|2340.6001|2320|2335|2364|2471|2450.1499|2435.05|2515|2458.3501|2440.25|2449.3501|2395.3|2360|2364.55|2384.8501|2396.1001|2390.05|2393.6001|2415|2387.6001|2373|2326.55|2280|2276|2350.05|2406|2350.05|2325|2340.1001|2361||2341.8501|2349.95|2349.8501|2385.75|2433.5|2453.45|2340|2337|2310|2318|2309.1499|2288.1001|2251.05|2248.25|2273|2288|2280|2260.3999|2272.25|2280|2215|2214.05|2248.3|2401.5|2340|2368.05|2281.8501|2130.1001|2142.2|2183|2195.1001|2202|2187.05|2187|2202.05|2146.05|2144.8|2131.1499|2120|2100.05|2087.05|2067.1499||2067.1499|2051.1001|2029.45|2017|2028.8|2014.55|2016.1|2017.2|2055|2041.45||2040.85|1991.2|1951.55|1960||1953.4|1932.45||1938.35|1949.2||1950|1940.05|1908.9|1956|1970.7|1972.25|1960.15|1949.05|1951.7|1943.7|1955|1958|1967.4|1956.55|1976|2030.05||2047|2044.6|2037.25|2012|2003.85|2007.1|2021.45|2032.7|2011|2048.1001|2027.3|1987.2|1996.1|1974.05|1981.3|2035.6|2263.2|2292.55|2258|2264.6001|2257.2|2235.8|2229|2223.05|2179|2126.3|2104||2211.8501|2228.05|2224.05|2207|2208|2208|2215.5|2215|2197.2|2175|2180|2175|2198.2|2171.3|2125.25|2107|2100.05|2102.5|2105.7|2050.95|2072.25|2076.1499|2059|2055.3999|2115|2128.1499|2110.05|2096.5|2108|2120|2085.3999|2052.5|2038.05|2035.1|2060|2063.1499|2032.25|2058.5|2040|2030|2016.55|2030.15|2030.55|1968.05|1948.75|1932.1|1931.5|1934|1957.95|1927.15|1940|1796.3|1863.1|1879.35|1872.5|1924.9||1915.8|1893.05|1882.9|1933.1|1933.85|1946|1932.85|1925.35||1918.05|1912|1921|1896.7|1907.5|1905.25|1896.55|1897.05|1911.3|1900.05|1882.4|1871|1905|1910.2||1885.5|1862|1825|1838.05|1844.45|1850.05|1840.1|1885|1881|1910|1900|1886.05|1902.5|1922|1953|1996|1992
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM|234.2|234.05|233.05|234|232.25|229.9|227.7|228.55|223.5|223.5||221.55|225.8|227.35|230.1|229.5|224.65|225.9|223.2|221.1|225.6|217.3|213.85|215.85|216.8|216.25|216.7|210|211.25|213.3|213.7|213.6|214.2|215|220.55|222.1|226.05|228.3|225.6|216.1|230.7|235|233.5||232.3|236.6|233.5|234.9|237.3|241|245.15|248.4|246.1|246.4|252|257|255.2|255.8|259.5|261.2|262.3|262|264.35|265.9|265.05|261.5|260.7|260.05|257|252.5|241.55|234|236.15|243.2|241.1|242.5|236.7|235.8|235.05|231.9|232.5|229|229|231.1|229.6|228.85||226.65|223.5|221.2|219.5|219.3|216.1|213.85|209.7|205.3|203.1||201.9|208.85|207.25|206.75||203.55|203.55||196.75|191||185|182.15|196.8|202|208.25|204|198.25|199.55|205.6|197.75|204.45|205.2|217.05|220.3|226.1|225||231.4|232.9|232.6|230|225.5|222.8|228|223.8|226.05|229|234.6|234.2|240.85|235.5|232.1|236.65|240.5|236.5|234.35|233.3|228|223.1|222.5|230.2|238.65|238.25|235.8||243.65|244.7|240|232.5|234.65|238|237.7|236.7|234.25|237.2|242.5|241.6|233.65|240.4|236.15|236.4|239|235.5|232.7|227.75|232.35|232.75|225.45|225.55|223.5|240.1|239.55|242.3|244.35|249.8|248.55|249.35|244.7|244.8|246.75|242.5|240.3|240.3|236.05|224.2|234.2|223.5|219.2|212|211.95|213.55|209.55|210.5|212.35|220|223|226.15|224.85|220.05|220.55|226.35||224.15|227.5|231|232|235.4|237.25|263.25|267.5||260.25|265|269.7|265.5|267.25|268.5|264.05|264.6|263|260.85|262.25|263.75|269|271||265|259.9|256.75|254.2|251.5|258.3|259.35|275|284.2|286.7|291.6|287|287.2|303.55|290.3|285.35|288
04208|18047|/equities/bank-of-baroda|NIFTY200|189.2|189.5|188.8|190.75|190.25|189.85|189.9|189|186|185.75||187.45|191.5|190.75|192.35|189.55|187.7|189.6|191.1|192.65|199.85|200.8|197.5|197|195.65|195.6|197.05|196.2|198.6|196.5|196.5|196.65|195.05|195.25|203.7|203.2|202.9|202.4|202.8|201.8|197.35|190|185.35||189.2|190.55|188.9|190.55|192.25|195|193.5|188.3|183.5|182.65|186.4|186.8|184.7|184.1|186.1|185.3|184.4|185.45|185.1|184.1|182.1|182.7|183.05|181.45|179.85|182|181.05|179.3|178|179.8|183.75|183.9|177.3|177.7|178|172.8|177.05|178.8|183|184|180.55|187.2||185.5|183.25|181.8|180.2|176.25|174.6|176.4|176.45|175.75|170.7||168.5|169.2|170.2|165.35||165.4|165.1||168.1|165.9||160|158.75|158.5|159.15|162.25|163.2|159.3|155.7|158.15|155.6|158.4|161|163.45|166.05|170.95|170.75||172.45|168|162.8|157.6|157.2|153.6|153.65|153.15|155.6|159.5|163.3|164.55|169.05|167.6|163.7|164.1|168.6|164.3|166.05|166.55|163.6|151.75|146.5|151.1|159.4|153|156.1||166.35|177.55|179.85|177.8|176|177.35|179.3|184.6|181.25|179.7|177.15|178.3|182.4|181.2|181.5|181.3|186.3|185.1|184.1|179.2|176.5|174.9|167.1|168.1|173.65|175.5|179.15|180.85|181|183.8|191|190|185.65|184.85|176.6|173.35|172.35|170.3|170.6|166.5|164.45|167.1|166.25|166.8|169|166.3|161.95|161.2|161.7|162.65|162.15|161.8|159.9|161.4|163.35|157.25||152|143.6|145.5|146.05|146.6|145|146.15|147.25||142.5|144.05|140.6|135.7|137.2|136.75|129.6|130|129.2|129.5|129.1|131.6|130.5|134.1||130.5|126.9|126.35|125|124|126.5|124.5|131.7|135.75|140|141.3|136.35|134.7|138.95|135.5|138.35|138.4
04209|18031|/equities/bank-of-india|NIFTY200|86.05|86.25|85.35|86.8|88.45|88.5|89.2|88.4|89|88.4||85.1|86.25|85.7|85.3|83.1|83|83.65|82.85|82.55|85.55|85|81.8|83.7|82.7|82.5|83.65|83.6|80|78.6|78.8|77.65|76.75|76.8|77.9|77.4|77.8|78.4|79.75|79.45|76.7|74|71.75||71.7|70.5|69.5|71.15|72.6|73.2|73.8|73.45|72.8|73|73.8|73.3|72.75|72.5|74|74.05|73.75|74.1|74.3|73.45|73.5|74.5|74.7|72.6|72|73.3|74.3|74.8|75.05|76|75.85|76.9|76.25|77.25|77.85|77.2|78.15|79.15|85.6|83.7|82.7|84.25||81.7|79.65|79.05|79.6|76.95|76.55|78.3|79.6|80.05|76.2||74.75|75|76|75||75.7|75.3||74.1|74.1||71.05|69.15|67.6|69.6|73|73.1|72.35|71.6|71.55|67.9|69|70.35|74.6|75.5|78.65|79.2||79.8|76.3|72.6|69.8|67.55|66.05|69.65|68.25|69.5|70.35|74.7|75|76.85|76.85|76.05|78.45|79.4|79.25|77.7|77.6|78.75|76.65|76.5|77.8|78.2|76|75.9||80.75|84.8|86.55|89.65|88.8|89|89.65|96.5|94.15|93.45|89.85|90.95|93.3|92.55|92.1|92.15|92.15|88.25|86.75|84.3|85.1|86.7|75|76.65|81.15|85.55|87.45|88.5|90.6|94|98.8|97.3|93.2|90.7|93.45|90.55|87.35|84.9|82.5|80.15|81.8|81.15|79.7|81|79.6|78.35|77.35|74.65|74|73.4|73.5|73.5|72.8|74|72.25|69.4||68.1|65.35|60.3|59.25|60.1|58.3|56.7|55.8||50.5|51|49.35|48.1|48.4|47.1|46.2|46.3|46.15|46.9|46.8|47.5|48|48.3||47.5|47.05|47.2|45.85|46|46.25|46.95|49.5|51.05|51.6|52.05|51|50.85|52.6|51.1|52.4|52.05
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP|1685.15|1687.3|1695.05|1705.5|1681.75|1716.55|1715.05|1697.25|1636.25|1626||1618.15|1638|1637.8|1696|1750|1744.4|1736.15|1731.7|1742.6|1734|1707.25|1690.55|1692.2|1689.15|1661|1661|1670.25|1680.1|1688.45|1671.45|1679.4|1648.3|1640.25|1623.05|1671.4|1641|1658.45|1651|1624.05|1627|1626.65|1662.25||1658.9|1641.65|1617.35|1614.45|1631.05|1640.95|1616.55|1612|1605.4|1593.9|1593.65|1578|1560.8|1565.25|1567.1|1573.3|1562.85|1559.7|1555.5|1571.8|1571.4|1570|1569.3|1560|1535|1514.5|1511.15|1509|1518.45|1517.55|1521.2|1535|1519|1517.25|1492.45|1487.25|1492.8|1480|1473.15|1496.65|1484|1475.7||1466.6|1463.1|1462.8|1462|1466|1455.2|1419.9|1413.25|1399.3|1390||1383.9|1388.1|1383|1399.85||1401|1424.05||1417.6|1408.4||1381.45|1386.4|1383.7|1400.6|1405.25|1405.2|1397.95|1381.05|1405.2|1389|1398.1|1388.15|1400|1396.6|1410.55|1402.4||1407|1387.1|1385|1406.75|1386.7|1382.5|1416.1|1410.95|1402.45|1408.25|1417|1422|1444|1463.65|1485|1486|1506.05|1503.75|1510|1515.25|1513.65|1510|1481|1481.3|1509|1486.4|1478.1||1521.25|1566|1559|1561.5|1580|1568.3|1565.25|1561.7|1551.1|1632.1|1618.4|1622.15|1627.95|1618.1|1613.4|1625.3|1630.05|1640.15|1632.55|1617.7|1623.3|1614.6|1611.85|1615.2|1613.55|1637.05|1631.95|1607.1|1618.6|1640.15|1675.2|1667.1|1661.5|1670|1671.4|1683|1712|1722.7|1710.15|1704.25|1697|1697.55|1708.05|1683|1684|1684.05|1675.35|1666.5|1670.1|1679.1|1692.35|1685.8|1725|1733.05|1765.25|1797.5||1801.45|1800|1826.1|1822.7|1819|1810.05|1786|1795.4||1792.05|1805.05|1796|1800.35|1834.75|1823.55|1764.05|1780|1781.75|1786.6|1769.9|1755|1778.25|1797.4||1792.8|1775.35|1772.5|1756.55|1764|1783|1778|1847.15|1868.55|1846.95|1851.1|1821.2|1815.8|1881.1|1882|1917.3|1905
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM|590|582.916|583.333|586.333|583.5|583.875|582.5|581.75|578.416|574.708||570.791|577.541|567.875|572.291|583.833|581.666|579.166|579.666|580.166|564.625|563.375|556.833|557.833|559.333|555.625|569.833|564.5|565.75|562.125|558.458|556.916|545.625|550.416|550.208|548.458|553.041|558.916|562.333|558.333|557.541|557.5|561.75||561.25|560.541|559.416|557.541|557.083|562.5|555.833|560.041|559.5|556.25|554.625|542.958|532.708|538.75|539.666|541.875|539.25|538.75|538.333|541.25|536.083|531.375|531.875|531.708|525.166|520.458|520.083|512.541|514.166|514.791|508.75|508.833|521.5|521.666|521.666|520|514.458|506.291|512.833|511.541|510.041|509.166||496.375|499.166|495.083|489.208|490|481.708|478.166|478.333|480.458|478.333||481.666|477.666|475.125|493.791||492.5|479.625||473.208|475.666||474.708|471|475.25|473.416|478.208|492.541|492.5|489.041|492.375|491.875|485.375|475.125|479.541|483.416|486.375|482.416||483.125|480.5|480.375|480|458.791|457.958|464.5|460.458|466.666|470.041|469.708|467.25|462.625|459.375|460.916|465|470|468.166|462.25|460.875|460.208|439.291|447.125|453.333|456.083|449.333|445.041||455.416|466.541|461.708|461.041|467.875|471.25|466.666|465.041|463.75|463.458|465.041|471.083|471|470.416|476.291|476.708|481.083|477.541|483.375|484.583|486.333|488.375|474.25|477.5|489.375|488|486.416|491.666|491.125|502.666|505.916|506.666|502.291|507.875|513.916|514.5|512.5|511.5|511.666|515.416|509.166|509.25|514.166|506.666|511.166|504.75|501.916|500.125|500|503.541|501.875|497.041|498|486.041|480.208|481.666||502.541|499.541|492.5|493.125|488.625|480.375|474.541|474.833||485|489.625|486.125|506.75|513.541|510.75|502.916|509.166|511.666|508.791|513.041|512.25|505.291|511.916||507.791|503.333|505.291|510.375|518.5|521.958|518.583|525.083|516.833|518.25|525.041|518.541|530.25|542.583|546.666|552.125|551.875
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM|134.1|134.6|133.05|133.6|132.8|129.35|127.15|126.75|128.25|129.45||129.45|129.55|129.1|129|127.6|126.6|125.5|123.5|123.7|130.05|128.85|128|126|125.65|125.35|125|124.75|125.55|126.7|125.25|126.4|124.1|125|126.55|123.4|122.5|123.65|121.9|121.05|121.55|122.7|120.75||118.1|117.9|120|119.5|122.8|121.75|123.9|124.45|121.65|120.05|121.1|118.9|118.75|116.7|116.4|117.5|115.9|113.35|112|112|110.2|111|110.2|109.1|108|107.3|107.75|107.6|105.7|107.25|107.95|107.4|106.9|106.6|107.5|107.25|106.6|106|105.8|106.5|103.65|103.5||101.25|101.15|100.4|100.75|101.5|102.2|101.35|101.25|101.2|100||100.5|99.5|98.8|98.75||97.55|95.05||95.8|94.25||89.9|90|91.35|91.2|90.85|92.5|92.35|91.75|92.9|89.65|92.2|91.2|91.9|93.55|95.25|94.5||95.9|95.6|96.2|94.8|94.4|93.15|95|93.65|94.8|94.6|94.2|96.2|94.25|93.4|93.1|94.45|95.35|95.55|94.35|93.75|93.2|91.7|88.3|89.05|89.05|87|92.45||98.8|100.15|101.1|101.6|101.85|102.1|101.5|100.2|97.4|98.9|99.55|98.3|99.5|98.7|98.3|98.45|99.8|99.9|99.25|98.3|99.25|98.4|94.65|96|96.8|98.45|99|97.75|97.85|102.75|104.85|104.4|104|104.5|104.25|105.45|105.5|105|104.3|103.85|104.15|105.25|106.95|106.65|106.05|106.35|105.05|104.5|106.4|108.1|107.35|105.45|105.45|106.7|104.7|107.65||108.8|108.6|106.5|106.8|106.75|105.15|103.9|105.2||103.55|104.35|102.7|106.55|105.3|102.05|99.95|100.45|101.05|101|102.55|103.95|104|102.4||99.85|98.1|96.25|98.35|98.6|98.45|99.5|106.1|107.6|107.65|110|110|109.45|108.6|111.017|111.683|108.683
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM|1052|1023.05|1020|1026.9|1010|982.9|967.3|950.3|952.8|935.85||948.05|947.15|946.45|887.2|899.5|907|904.2|898.95|895|922.5|901.95|897.45|871|867.1|854|840.3|844|845.25|853|863.85|862.1|855.35|850.25|851.05|850.1|839.5|839|849|832.2|833|832.05|817||813.5|811|799.8|801.65|811.3|809.55|812.15|822.95|824.35|820.25|822.15|822.6|814.3|812|810.5|799.05|796.45|792.4|785.6|786.25|776.85|780.15|766.3|756|754.05|760.3|756.2|756.05|752.85|762.35|763.35|764|757|755.4|773.5|772.65|772.5|767.35|748.4|773.85|782.1|798||789.5|788.05|780.7|779.4|776.1|775.55|776|776.05|772.85|759.55||761|763|755.5|743.55||752.15|747.05||768.9|758||745.4|747.75|754.75|761|766.95|780.5|770.15|779.05|793.1|776.1|790.5|780|792|814.3|822.9|819.55||826|814.5|821.45|815.05|812.85|813|823.55|818.9|837.05|852.85|856.05|847.95|835|811.65|858.6|886|865.15|863|858.55|859.2|863|852.15|860.05|845.05|864.5|850.15|839.6||849|865.55|864.05|860|865.25|860.3|859|857.35|864.3|868.45|860|876.55|871|865.35|855.4|859.2|875|878.4|873.1|858.55|867.1|867|833.25|827.4|853.05|868|875.05|863.25|867.4|892.55|888|870|852.75|848|834|833.65|834.25|845.1|839|844|848|846|847.05|837.65|839.8|838.3|821|816|827|831.3|830.1|839.5|842.4|884.25|870|873||854.65|846.1|851.05|844.1|832.55|825.55|822.2|810.5||775.35|781.05|772.4|770.8|774.3|771.4|742.1|744.1|745.35|750.05|768.55|753.15|755.05|722.5||695.1|683|680.4|677.35|685.55|700|708.1|744.85|757.55|762.45|743.15|734.1|736.8|773.4|768|783.6|784.05
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP|109.05|106.05|105|107.05|108.55|101.05|97.5|97.75|99.6|98.65||100.45|99.85|99.25|98.6|97.25|94.8|98.6|99|99|104.3|102.85|101.35|101.55|97.8|97.2|94.8|94.1|94.7|94.35|92.05|92.2|91.05|91.35|93.8|91.5|90.1|89.25|92.7|87.1|86.65|87.1|85.1||84.5|84.1|83.3|83.35|85.1|86.45|85.95|87.1|85.2|83.75|83.35|84.8|85.2|83.05|84.1|83.85|82.2|83.35|82|81.8|80.85|81.55|77.25|78.4|79.9|79.85|79.2|79.15|79.5|81.5|80.2|80.55|80.15|80|80.75|78.2|78.8|79.65|79.6|84.8|80.8|78.15||77.55|76.85|76.6|76.35|75|74.65|75.25|75|73|71||71.5|71.55|71.2|70.8||67.6|67.8||69.5|69.8||69.7|69.6|70.65|71.4|73.9|74|74.55|73.6|75.5|73.25|74.8|73.35|74|75.75|77.2|74.2||74.25|74.1|72.5|69.5|67.25|66.3|68.2|68|68.4|70.3|70.6|71.6|71.45|69.8|69.45|70.55|74.9|74.8|74.05|74.45|74.25|73.4|73.85|73.9|74|72.7|71.65||76.25|78.2|79.5|80.3|79.6|79.55|78.5|79.5|79.6|79.1|79.1|78.3|80.75|81.1|79.2|77.6|79.85|79.2|78.8|75.85|76.65|76.5|73.1|73.5|78.4|80.6|81.5|80.55|80.25|83.5|85.05|85|84.05|84.4|85.9|86|86.85|87.1|84.8|83.05|81.55|80.65|81.15|75.3|74.4|74.15|71|70.6|69.6|70.15|69.9|70.1|69.05|73.9|74.35|74.4||75.45|75.35|73.7|74.05|73.6|72.95|71.85|70.6||66.5|65.8|64.25|66|66.55|62.6|60.35|61.35|60.3|60.05|60.65|62.35|62.75|62.5||61.1|59.9|58.15|57.4|55.35|54.75|54.9|57.65|58.1|58.85|59.65|59|58.75|61.35|61.4|63.1|63.3
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM|177.4|176.15|174.5|173.075|172.125|173.25|175.325|176.025|177.175|177.075||175.65|178.45|179.775|179.025|178.2|179.05|180.025|182.15|183.75|187.125|185.825|186.05|181.575|191.875|192.15|193.825|193|191.625|189.275|189.2|189.5|187.8|189.325|192.525|192.7|192.05|194.65|192.5|187.5|186.575|181.7|180.625||179.6|179|177.825|179.15|185.575|185.675|185.75|187.075|187.2|186.5|185.45|186.2|180.1|179.4|180.15|178.375|177.3|177.5|179.55|182.05|180.1|180|180.5|181.55|180.175|180.925|182.5|179.275|178.8|180.05|181.975|178.5|178.175|179.5|185.75|182.7|182.35|181.225|182.025|180.575|179.925|179||176.225|174.425|172.55|172.625|171.375|171.3|170.675|166.85|166.4|165.15||165.325|167.55|167.575|165.8||164.525|163.5||164.575|170.475||168.15|167.675|171.35|172|173.75|175.375|177.875|175.25|172.725|167.075|163.675|160.925|160.625|160.275|161.775|161.4||160.575|160.125|157.25|157.775|157.025|157.325|158.3|159|158.1|161.075|162.975|162.775|161.9|164.25|165.25|166.025|165.775|165.675|164.525|165.775|162.025|161.1|164.75|165|170.625|166.15|165.75||172.85|173.925|172.975|172.775|172|171.45|172.725|172.05|171.025|171.7|172.925|171.6|172.55|170.125|167.8|167.075|165.8|163.775|163.775|160.075|161.075|161.35|161.075|161.075|162.35|166.05|167.125|167.85|170.4|173|172.85|172.55|167.3|167.425|166.275|165.25|164.05|168.75|169.15|168.525|167.9|168.1|163.5|158.2|155.275|153.05|152.875|152.15|151.2|152.275|152.9|152.85|153.525|152.725|152.1|152.975||151|149.4|151.75|151.75|151.1|150.7|151.05|151.275||148.675|149.775|148.675|144.025|145.875|147.025|145.775|148.55|149.75|149.675|149.575|151.05|153.1|154.7||155.125|152.4|150.425|151.25|152.6|152.65|151.45|155.5|156.6|159.15|160.925|159.525|160.075|165.175|167.675|170.025|169.1
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH|848.5|865.85|861.1|864.2|866.8|866.2|854.1|852.25|850|853.2||857.6|865|868.2|878.8|880.45|884.1|866.2|865.1|872.6|888.15|885.25|890.55|888.15|883.3|879.1|880.8|874.8|868|867.2|863.15|876|879.65|883.25|883.1|886.3|865|862.5|863.45|863.05|853.3|874.6|867.05||863.6|853.6|846.35|841.35|834.7|830.4|826.85|827.5|820.8|824.2|819|832.75|831.75|828.95|834.55|827.25|826.15|832.15|826.95|823|818|812.8|818|813.4|797.85|795|797.95|799.5|793.25|794.65|783.9|784|789.55|784.5|783.7|788.05|790.5|785.2|780.25|773.65|777.2|788.55||787.2|771.35|767.1|761.75|755.65|764.45|762.6|756|752.55|754.35||765.45|765.1|768.15|766.45||759.1|756||752.05|742.05||738.85|742.8|759.35|758.85|756.85|753.15|755.15|748.8|739.15|743.5|752.5|764|763.15|768.2|770.2|760.7||765.1|743.55|735.8|741|739.65|738.45|755|761.85|766.5|778.15|777.1|770.3|780.6|772.2|766.2|766.7|761|761.3|765|783|778.8|778.4|765.05|756.6|768.4|763|765.8||768|761|763.85|758.3|765.65|766|758.75|754.65|752|753.55|751.65|790.3|801.05|792|803.75|806.2|808.5|805.6|804.95|760.1|801.45|805|801.15|805|809.5|812.35|822|822|819.9|824.35|828.15|822|825.4|823.95|826.3|832|829.7|840.85|839.1|841.6|832.6|835|836.05|841.6|837.75|841.6|845.1|835|831.1|838.4|828.05|822.65|817|823.8|817.55|814.45||809|809.2|804.2|807.25|821.05|820|811.3|804.2||798.7|800|789.75|778.3|779.5|768.65|759.85|763.05|767.65|769.2|776|779.7|784.7|786.65||807.5|798.05|761.45|759.3|755|757.2|753.2|768.7|776.35|779|785|772.2|776.45|782|775.75|770|764.5
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM|257.55|253.85|254.1|259.9|259.8|258.75|257.25|255.25|255.1|251.65||253.3|249.7|260.55|264.75|263.7|253.3|253.05|252.1|250.65|254.65|256|254.5|250.6|245|243.4|248.5|262.75|264.9|265.25|265|262.6|256.15|256|254.3|252.55|251.55|253|257.65|256.45|259.8|262.6|246||243.55|240.15|236.1|234.8|238.5|244.25|244.4|243.45|243.5|239|238.3|237.65|238.65|240.1|240.9|242.95|239.85|240.5|234|245|240.55|239.05|238.5|236.7|238.85|242.5|240.05|239.4|240.55|244.4|243.05|245.6|243.05|243.85|240.55|243.85|244.35|241.8|239.75|238.1|237.25|232.55||229.4|229.7|229.6|226.1|225.2|227.2|223.6|226.8|222.45|222.25||220.35|216.25|213.3|213.2||211.6|206.65||207|202.3||199.65|199.25|198.85|196.65|201.05|200|191.55|198.8|200|221|218.6|216.15|216.65|220.4|223.3|222||225.3|222.8|221.35|226.85|223.3|222.5|217.35|219|221.45|225.7|226.5|232|237.2|230.6|233.65|237.05|239.55|240.95|235.6|236.65|231.75|230.25|236.8|236.35|232.45|229.65|232.65||234.3|245.5|245.2|244.45|247.75|248|247.55|249|246.25|248.35|251|256.65|255.1|254.55|259.45|260.3|262.7|258.4|261.15|260.2|263|263.85|263.4|266.1|265.05|262.7|259.1|261.5|265|269|267|265.6|269.9|270.6|273|272.75|272.25|278.9|282|283|280.5|281.85|280.3|275.1|274.05|279.6|280|283.05|283|282.25|280.5|278|278.7|278.05|272|277.1||273.05|273.15|267.2|267.9|269.6|269.2|271.7|271.4||267.15|268.3|266.5|267.35|265|264.45|258.25|260.7|261.25|262.25|268.05|276.1|281.8|290.5||293|286|285.85|284.25|277.5|273.5|275.35|282.95|285.5|289|290.3|286.1|290|297.05|300.05|302.35|302.55
04218|18052|/equities/bosch|NIFTY200|18472.0508|18270|18219.5508|18264.0996|18339|18263.25|18175.0508|18120.3496|18162.25|17990||17931.1504|18100|18155.4492|18090|18015|18136|18111.0996|18081.0996|18108.9004|18926|18912.6504|18841.3008|18810|18998.8008|18869.5996|18811|18779.0996|18901|18995.4004|18998.9492|18840.0996|18740|19044|19260.6992|19165|19170.0508|19515|19166.1504|19021|18932|18903|18721.4492||18510|18485|18530|18490.0508|18752.0508|19070.1504|18806.25|18913.5996|18880.0508|18987.4492|19023.5|18970|18738.9492|18720|18728.4004|18881.1992|18813.0508|18732.5|18605|18484.4492|18440|18290|18245.6992|18772|18680.3496|18690|18792.75|18741.0508|18716.0996|18970.6992|18945.0996|18864.0996|18930.0508|18791.0508|19050|18973|19030.0508|19270.0508|19225.0508|19080|19275.5508|19362||19159.1992|18895.3496|18680.1504|18670.9004|18641.4004|18674|18686.1992|18611.5996|18760|18762.0508||18640|18640|18455.0996|18494.4492||18735|19105.0508||19200|18900.0508||18453.9004|18365.8008|18301.0508|18308.9004|18301|18379.9492|18122.5996|17975.0508|18070|17948.5996|17962.4492|17850|17801.0996|18052.1992|18410.0508|18025.0508||17900|17940.0508|18131.0508|17996.25|17835.3008|17480.0508|17712.4004|18109.75|18232|17950|17901|17852.9492|17780|17235.0996|16973.1992|17210.0508|17400|17320|17282|17270.0996|17311|17083.0996|16987.9004|16780|16600|16545|16366.0498||16670|16926.1504|16830.9492|16810.9492|16926|16885.0996|16911|17035|17180|17150|17250|17200|17090.8008|16967.5|16751|16800|17095|17090|17110.1992|16972.9492|17060.0508|16805.9004|16617.5996|16700|17141|17325.3496|17380.0508|17265|17251.6992|17564.1504|17403.6992|17317.0996|17307.6992|17358.8008|17055.0508|17010|17123.8496|17021.5996|16993.5508|16929|16822.5|16766|16850|16602.5508|16551.0996|16422.1504|16380|16309|16435.5508|16601|16619.0508|16857.4492|16660|16666.6504|16780|16340||16216.25|16108.5498|16450|16500|16380.2002|16122.5996|15740|15590.4502||15543|15560.5996|15501|15516.0996|15597.2998|15606.0498|15400.0996|15436.9502|15480|15393.5996|15465|15581.4004|15850|15901||15700|15500.0996|15501|15300|15600|15695|15599.2998|16150.1504|16513.3008|16594.6992|16850|16702.1504|16810.0996|17286.5508|17164|17260.0996|17202
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|4486.1001|4485.6001|4506.2002|4515.4502|4484.7002|4490|4498.5|4461|4472.2998|4421.3999||4455|4489.6499|4531.2998|4575|4596.0498|4618.2002|4766.6499|4770|4770|4750.1001|4765.25|4851|4763.7998|4880|4875|4944.2002|5000|5016.0498|5050.1001|5052|5121.1001|5085.1001|5071.4502|5042.3501|5050|4991.5|5042.8999|5121|4960.5|4972.5498|4990.1001|4955.0498||4959.8999|4949.1499|4952.2998|4945.2998|4975|5045.6499|5008.0498|5002.2998|4970|4914.2998|4922|4892.2998|4865|4836.1001|4856.5|4715|4673.0498|4657.0498|4635.3501|4587.5498|4565.25|4563|4566|4563.1499|4533.25|4501.3501|4486|4485|4484.1499|4558|4583.6499|4565|4621.4502|4601.8501|4605|4586.5|4582.5498|4573.5498|4584.3999|4510|4443.3501|4500||4408.6499|4397|4370.7998|4311|4297|4248.2998|4246.2998|4270.4502|4290|4259.7002||4222.5498|4263|4258.25|4243||4288.2998|4295||4282.3501|4257.0498||4198.9502|4153|4198.7998|4189.8501|4196.75|4230|4260|4262.5|4305.6001|4250|4237.6001|4277|4290|4282.75|4275.2002|4305.75||4279.8999|4380.3999|4343.0498|4355.1499|4380|4375|4419.6499|4424.7998|4477.7002|4450.6001|4444|4514.7998|4567|4530.2002|4581|4579|4597.0498|4575.1499|4578|4596.7002|4600|4570.1001|4370|4326.8501|4264|4320|4353.7998||4360|4323.2002|4319.1499|4312.8501|4357.1001|4355.5498|4291.75|4300|4287.4502|4284|4298|4317.2998|4336.2002|4310|4235|4216.3501|4206.2998|4275.1001|4298.5498|4296.5498|4362|4350|4313.7998|4324.1001|4377|4406.1499|4467.0498|4423.5|4416.7002|4412|4390.1001|4410|4384|4384.2002|4384.2002|4383.3501|4382.0498|4370|4380.2998|4335.3501|4290.0498|4225|4161|4148.2998|4155.1499|4139.5|4107.6001|4095.1001|4061.1001|4105.1499|4093.75|4083.25|4074.6001|4085|4108.2998|4140||3930.05|3746.1499|3705.45|3714.3|3755.05|3739.3501|3732|3701.3||3690|3712|3761.6001|3747.6499|3742|3748.6001|3752.55|3769.25|3748.8999|3726.3501|3718|3717|3732.25|3760.7||3775.55|3753.8|3820.05|3810|3795.6001|3800|3775.5|3782.3501|3751|3637|3602|3564.1001|3621.1001|3713.05|3708|3665|3640.2
04220|18055|/equities/cadila-healthcare|NIFTY200|629.5|627|627.5|639|641.85|647.8|645.1|643.85|643|637.6||636.6|644.95|653.25|654.6|649.65|649.45|642.45|625.05|622|629.3|626.85|637.8|623.5|618.9|613|611.75|611.35|605.6|595.3|594.7|593|589.1|588.85|583.3|581.6|580.1|580.05|576|574|571.1|577.5|578||565.25|561|557.3|547.9|547.9|552.3|553.35|551.05|548.1|533.05|515.6|508.5|504|506|510.3|512.75|509.45|508|513.4|500.8|498.85|504.75|507.05|504.3|499.5|502.85|506.1|484.95|491.45|505.9|513.55|515|512.5|504|511.6|521.6|521.5|516|514.8|516.05|513.95|501.85||514.95|509.3|515|513.3|515.4|509.15|505.8|513.5|499|500.1||501.75|498.4|493.75|492||490.5|486||489.2|485.05||483.5|478.2|475.05|478.8|478.35|473.35|473.35|468.85|474.3|470.05|469.2|464.1|461.45|466.05|467|470.25||474.1|468.1|465.2|463.05|454.4|452.2|461.5|459.05|460.1|463.3|461.75|469.45|470|465.9|467.75|466.15|471.75|469|468.45|469|446.95|426.6|430.6|430.85|425.7|425.8|421.3||425.3|434.3|436|434.3|439.65|432|430|437.3|440.2|444.15|447.55|442|432.65|428|423.4|419.8|418.7|414.15|413.55|414|414.35|417.15|416.15|418.9|416.25|410.3|404.75|404.6|404.6|406.65|406.55|404.1|403.2|405|404.6|404.6|408|410.65|409.2|408.35|404.25|400|398.95|392.4|390.6|390.85|390|395.05|400.25|407.05|413|414.05|411.8|421.3|423.45|445.05||441.25|434.55|432.5|432.4|429.8|431.85|428.6|416.6||410.4|412|408.85|408.65|409.75|412.25|408.65|410.45|412.9|412.15|414|416.6|417.2|418.55||405.7|388|380.75|370|357.2|354.1|350.25|355.15|360.65|363.7|360.25|355.5|359.45|368.1|370.05|374.5|373.25
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP|65.1|65.11|65|66.14|65.24|65.09|65.5|65.46|65.32|64.63||64.6|65.94|65.88|66.4|65.8|65.54|65.34|64.9|64.75|67.61|68.54|68.22|67.7|66.71|66|66.85|67.41|67.48|65.55|65.35|65|64.4|63.96|66.11|66.05|66.4|64.13|64.05|64.06|63.51|60.51|59.5||59.12|58.83|58.33|58.92|59.84|60.9|60.49|60.44|59.52|59.19|60.6|62.65|62.03|62|62.2|62.52|61.78|62.31|61.96|61.74|60.92|61.05|61.17|60.03|59.23|59.63|60.23|59.37|58.27|58.8|59.91|60.87|59.12|59.2|60|58.6|60.27|60.47|63.35|63.4|63.2|63.5||61.9|61.3|61.04|60.75|59.23|58.3|59.01|58.68|59|57.66||56.97|56.7|57.4|56.48||56.42|56.24||56.86|56.42||54.82|54.55|54.5|54.47|55.87|56.77|55.42|54.76|55.3|55.14|55.8|56.27|57.5|59.08|61.82|60.4||60.9|58.7|57.26|55.74|54.8|53.89|53.76|54.1|54.1|55.69|57.62|58.01|58.81|57.71|56.9|56.77|58.17|57.63|58.4|58.68|58.7|55.75|55.53|54.73|58.53|56.74|57.22||60.44|63.61|63.9|63.61|62.88|63.16|62.41|64.46|63.32|62.82|62.45|62.8|64.13|63.5|64.23|65.01|66.93|66.5|64.27|62.11|61.08|60.2|57.58|58.01|61.65|62.29|62.51|62.03|61.93|63.78|64.94|64.2|63|62.63|62.83|62.53|63.42|63.11|63.58|63.04|62.54|64.2|64.45|64.92|65.02|63.8|62.49|61.24|61.13|60.8|60.82|60.65|60.15|60.73|60.63|61.6||60.21|59.04|57.63|57.94|57.74|57.04|57.18|56.83||53.36|53.8|51.89|47.72|49.27|47.9|44.6|45.16|44.2|44.45|44.38|44.64|44.54|45.26||44.97|44.08|42.88|42.52|41.5|42.63|43.24|45.64|48.08|48.91|49.42|48.62|48.2|50.15|48.44|49.22|48.69
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP|142.45|143.7|141.7|141.5|144|144.5|145.45|144.35|143.6|146.4||146.15|151|150.3|146.3|147|149.8|142.15|139.5|139.15|144|143.75|143.6|143.6|136.3|134.25|134.55|129.65|130.5|129|128.95|130.8|131.15|129.8|133.4|125.8|125.05|124.9|124.3|123.3|120.7|121.15|120||120.85|120.85|119.3|119.5|121.55|124.3|121.35|120|119.7|118.75|117.9|117|113.6|112.5|113.05|113.45|113.55|114.1|113.6|112.5|112|113.55|114|113.2|112.5|112.6|112.3|112.3|111.8|112.5|113.5|114.1|113.5|114.6|114.85|113.5|116.5|116.65|117.5|118.8|121.65|120.4||118.6|117.3|116.6|116.6|116.05|115.05|115.5|115|111.8|113.5||112.85|113.8|112.9|114||113.05|112.45||111.5|110.5||109.35|108.3|107.4|108.3|109.2|109.2|108.45|107.7|109.5|111.1|111|110.6|111.7|113.65|115.1|115.5||115.7|115.25|115|114.5|114.25|116.55|118.1|118.55|118.25|118.5|119.55|119.05|119.4|118.4|117|119.2|119|119.25|118.45|116.8|114.2|116|117.5|116.75|117.55|117.75|119.2||117.05|118.2|119.25|120.1|120.85|121.75|122.9|122.6|123.5|123.5|124.55|124.05|123.5|125|126.2|122.6|124.75|121.95|122.75|122.5|121.1|120.2|116|115.8|119.9|123.6|127.35|128.3|128.6|130.05|131.85|131.45|129.5|116.5|128.25|127.5|128.4|129.5|129.2|129.9|129.05|128.25|129.65|130.1|129.7|130.1|129.55|129.4|129.1|130|126.05|124.75|123.8|123.45|123.25|124||126.1|123|120.35|120.5|119.6|123.5|123.3|123||122.4|122.7|123.15|124.1|123.2|124.1|121.15|121|119.6|116.45|114.6|109.95|111.5|111.9||111.65|111.45|111.4|110.6|110.35|110.3|110|112.6|113|113.65|113.85|111.6|112.85|117.5|116.6|117.1|115.45
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM|1077.6|1075.1|1063.75|1081.1|1057.8|1041|1018.25|997.25|1015|1012.5||1022.1|1040|1038.25|1049.85|1050.95|1063.2|1072.15|1051|1073.45|1125|1119.2|1127.25|1130.5|1130|1120|1128.65|1131.7|1127.9|1143.55|1134.35|1160.4|1152.75|1142|1121.4|1128.6|1141.4|1160.5|1155.25|1177.25|1162.7|1145|1119.4||1095.95|1071.45|1068.05|1077.35|1095|1125.1|1117.05|1127.55|1112|1096.6|1084.15|1075.6|1054.3|1056|1058.7|1055.8|1044.75|1036.55|1036.3|1038|1036.65|1036.75|1051|1041.6|1047.95|1050|1051.1|1034.35|1025.9|1011.1|1007.2|1003.15|998.85|993.45|985.1|976.05|978.55|978.5|947.05|920.05|871.25|871.15||855.9|832.55|835|836|838|823.15|838.75|838.2|833.15|819.3||815.35|818.85|821.6|827.1||795|775.35||764|748.5||730.7|717.85|709.9|722.75|740.6|744.85|742.2|742.85|748|739.9|742.15|731.35|737.8|749.55|762.05|756.1||753|749.3|747.95|757.6|751.4|750|750.3|749|762.6|768.1|768.65|774.05|777.05|772|765.65|768.05|775|791|778.55|770.8|764.55|764.05|741.8|731.1|701.1|696.75|696.05||713.15|711|706.7|701.25|689.15|680.05|675.3|688.3|685.1|668|658.95|663.35|658.45|658|680|715.65|724.6|724.55|718.1|712|705|701.15|691|694.25|711.6|720|736.6|720.55|723|743.55|749.4|748.05|733|739.5|734.75|730.2|731.1|727.6|724.5|715.8|708.7|712.25|715|718.25|717|711.05|708.3|706.35|684.15|695|703.45|715.05|695|725.3|718.4|742.1||738.35|758|738.3|708|701|704.3|714.1|708.05||709.25|710|701.8|720.3|742.6|733.4|714.7|724.5|723|721|716|721.9|724.8|726.15||716|696.7|721.2|716.1|707.05|706.75|694|732.55|759|769.5|782.25|765.05|756.5|787.45|781.1|794.8|788.65
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH|1227.3|1211|1205|1217|1225.05|1218.05|1230.3|1231|1226.05|1226.05||1231.65|1245|1248.1|1252.25|1224.05|1174.2|1171|1150|1153.55|1168.1|1165.4|1155.7|1108.55|1042.15|1049.4|1038|1045.05|1027|1022.7|1019.5|1025.4|1019.35|1018.05|1019.95|1018|1013|998.05|1011.4|1005.4|996.5|999|1005||1004.05|1005|989.35|985.65|990.1|1002.25|1002.6|999.2|993.75|980.6|972.6|957|955.15|959.15|963|958.5|964.05|959.15|954.65|946.75|942.3|951|945.1|940.5|935|923.5|919.5|915.45|913|911.55|917|918.4|896.85|913|935|933.2|929.1|919.65|920.85|920.65|917|906.1||905.15|903|900.05|896.3|901.15|903|898.95|909|897|901.1||912.3|908.2|902|894.2||889|886.3||887.05|886.7||885.35|886.4|876.05|866.15|861.25|852|860.6|861.8|870|876.75|872.6|853.85|872.15|871.3|877|871.1||869.05|877|884.5|896|903.1|948.65|955|956|959.05|963.5|955.25|1021.15|1028.35|1016.1|1017.6|1019|1015.05|1020|1019.15|1021.3|1010.15|1010.5|1017.3|1015.1|1007.5|1028.5|1023.25||1020|1055.05|1050.7|1050.45|1058.55|1059.35|1053.35|1051|1053.25|1043.15|1043|1074.85|1076.9|1073.5|1067.4|1063.95|1066.4|1063.85|1073.5|1070|1084.1|1090.1|1094|1113.2|1117.05|1085.65|1088.45|1084.45|1086.1|1099.35|1106.15|1088.2|1093.1|1101.1|1103.15|1103.4|1103.4|1108.15|1099|1117|1120|1105|1094.1|1078.5|1092.4|1098.65|1097.2|1093.75|1099.45|1116.45|1117.25|1110.85|1118.2|1116.65|1119|1125||1116.5|1141|1151.1|1156.2|1163.6|1159.05|1151|1156.3||1146.9|1141.55|1132.5|1117|1119.1|1110.3|1098.8|1105.4|1101.1|1099.2|1103.8|1110|1129.05|1124||1133|1115|1105.05|1088.1|1087.65|1069|1050.85|1063.25|1051|1064.25|1039.5|1015|1034|1028.5|1040|1052.65|1057.1
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP|124.1207|123.2732|122.376|124.1207|123.024|121.7778|120.6812|120.731|121.7778|119.8337||120.1328|127.8592|131.5978|132.0963|132.0963|131.3984|130.9996|129.3048|129.0556|133.1431|132.5449|133.0932|131.199|129.4543|129.0057|129.6039|128.7066|128.8063|129.2051|128.8063|127.3109|126.2142|125.7158|127.7097|128.1085|127.0118|128.6568|128.906|126.2142|125.6161|125.6161|122.6751||122.2264|121.8775|119.2854|119.1359|122.8246|123.6222|123.3729|123.2234|123.4726|123.4726|123.7219|123.8216|123.6222|123.9711|124.669|124.4197|124.1705|123.4228|122.7748|121.9274|124.1705|124.0708|124.9182|137.0312|135.7352|139.2743|139.075|137.6294|137.6294|138.3272|138.078|137.8786|135.8348|136.782|137.1807|136.0342|136.1339|132.844|135.3862|140.8695|140.9691|140.371||138.5765|137.3801|130.2519|131.6975|129.3546|128.3577|127.6598|127.7595|128.4075|125.7158||123.8216|123.3231|124.1207|124.1705||123.9213|123.5225||125.6659|122.7249||119.9833|120.0331|121.4289|123.9711|127.0118|127.4604|126.613|126.0647|128.6069|127.3607|131.4483|131.847|133.3425|136.6324|139.3242|139.075||141.2682|140.5704|140.1716|138.0281|134.788|133.1929|131.2987|128.6069|131.199|134.3394|136.5826|136.782|137.5795|134.788|131.847|132.6944|156.0231|155.9234|154.6773|156.3721|156.2724|154.6274|153.0323|151.7861|151.4372|148.0475|148.6457||151.0384|154.2785|156.6712|158.1167|157.718|156.721|158.5155|163.2511|163.6|163.5003|163.4006|164.0985|170.479|172.9215|175.364|174.6163|176.9093|176.9592|176.8595|169.482|173.6194|173.7191|148.546|164.4972|174.716|171.4759|185.533|187.1779|188.9724|195.9511|195.4028|193.4587|189.0721|189.122|191.415|189.8199|192.6113|190.6673|189.3712|188.2247|184.4862|185.832|185.9816|183.9378|181.3956|183.539|181.3457|178.4546|179.1525|185.184|187.0284|183.24|182.6916|188.125|187.477|190.9664||190.418|186.6794|184.8849|184.9348|184.7354|183.4393|184.8351|185.4333||184.4363|185.3834|184.4363|185.832|191.2654|190.5177|183.4393|182.1932|179.0528|177.4576|174.5665|174.4668|170.1799|170.479||170.3793|164.9459|168.9337|167.5379|169.1829|168.9337|171.127|173.8686|176.4108|182.7415|180.947|175.4139|176.2613|181.595|178.4546|179.9999|178.4546
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM|228.75|227.5|227.5|228.5|230.3|229.7|227|227|231.1|232.1||230.7|233.75|234.45|230.6|229.3|232.3|230.5|229.45|232.3|228.95|226.85|226.85|228.15|228.9|228.85|228.55|228.55|227.75|228.2|227.55|229.7|229.75|229|233.65|233.5|232.85|231.7|231|230.1|230.3|229.85|226.75||224.15|223.9|223.25|224.8|226.6|226.45|225.5|226.6|228|227.9|227.55|228|226.65|227.35|227.65|228.1|226.75|229.45|228.1|229.15|239.3|243.3|240.8|239.1|237.9|238|236.8|237.45|236.3|238.95|240.75|237.45|233.85|234.25|235.7|234.55|233.5|230|236|234.15|234.6|233.1||231.6|229.15|228|229.9|229.55|227.45|229.1|229|229.25|225.4||224.45|223.65|222|221.15||220.3|220.3||213.8|211.15||208.4|208.45|207.6|208|212.4|213.1|215.95|215.7|220.1|216.35|219.6|218.85|219.35|221.45|223.65|222.65||221.75|222.4|217.35|214.5|212|215.1|214.7|212.45|211.6|213.35|215.95|214.2|213.1|210.3|211.1|209.15|210.95|213.2|214.15|217|215.65|214.6|217|214.15|223.9|220.75|219.3||223.75|227.2|227.2|222.75|215.15|213.2|211.1|212.45|213.55|212.8|212.2|214.2|214|212|215.2|216.25|223|224.15|222.25|220.45|220.55|219.65|214.25|214.2|219.1|222.05|223.35|224.5|223.3|227.7|231.35|231.1|228.1|227.8|229|228.7|229.5|226.5|225.3|224.9|226.55|226.35|228.4|227.8|227.35|229|227.65|226.7|228.2|231|230.4|230.6|246.25|252.4|252.1|254.55||246.75|245.5|241|242.15|243.25|243.55|240.55|239||237.95|240|238.05|233.6|237|236.85|232.9|235.35|231.1|225.55|224|226.6|227.8|224.65||218.1|212.3|207.85|210.65|208.9|212.75|212.5|221|225.5|227.15|228.7|228.7|229.55|232.25|229.55|230.65|228
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1017.63|1032|1032.8|940.6|971.33|990.4|983.72|979.21|993.4|1008.24||1044.21|1032.8|1008.49|991.78|986.12|977.05|957.73|942|940.01|938.31|935.12|926.01|932.56|938.01|935.63|928.52|922.01|953.13|972|975.05|982.01|955.79|931.25|920.2|914|920|935.5|938.77|937.01|933.21|930|933.79||929.8|923.2|888.99|892|896|916.05|878.45|911.06|911.86|910.2|901|900|876.01|867.27|875.05|883.23|876.61|912.4|912|905.71|881.8|877.66|881|861|842.32|846.63|858|853.23|841.21|835.1|826.15|826|812|814.96|823.2|820.02|818.3|820|812.41|817.03|811.18|817.98||816.01|785.2|777.04|768|756|754.01|760.05|776.57|770.29|750.4||798.4|799|799|798.2||793.6|764.22||754.26|736.01||712.95|716|724.59|734|731.6|742.79|740.62|750|776|767.21|771|769.08|813.01|823.59|848.8|850.21||856|848|845.11|848.27|852.93|831.2|871.64|864.84|855.78|859|835|830.4|825.5|813|802|800.06|860|855|862.4|858.6|852|858.44|870.46|864.01|851.44|853.24|850||850|860.4|813.64|808.2|775.6|782.2|776.04|771.32|758.1|770.21|782.28|791.32|788|776.01|781.45|787.17|785.25|762.2|760.32|772.21|763.4|756.8|740.46|740.8|763.3|779.49|766|775.11|760.02|772.33|790|779.89|758.46|771.48|795|798.4|809.01|835.22|824.02|810.19|792|788.27|783.99|785|774|764.2|751.17|748|751.65|770.42|784|782.43|780.84|751|728|732.73||740|744.55|753.62|757|762.4|749.7|740.99|766||769|772.43|757.79|747.4|761|755|736.81|733.01|716|709.57|716|701.44|712.65|699||674.17|659|665.61|670.2|685.2|672|661.14|664.57|655.06|660|654.92|642.01|652.4|681|687.41|719.06|716.42
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH|1934.838|1925.871|1957.7531|1952.772|1932.845|1901.96|1977.231|1979.323|1992.7729|1944.303||1938.7729|1946.7939|1950.7791|1954.814|1956.757|1982.7111|1973.545|1963.332|1971.203|1988.34|1994.118|1985.152|1883.03|1867.288|1863.651|1818.469|1814.334|1814.085|1818.618|1825.493|1819.764|1799.738|1778.666|1773.535|1745.788|1747.183|1751.516|1762.725|1707.579|1653.8781|1667.428|1669.819||1671.812|1662.297|1619.007|1619.605|1620.252|1637.439|1632.457|1640.577|1634.101|1634.101|1631.4611|1619.007|1588.121|1587.474|1605.557|1619.1071|1594.448|1594.448|1597.9351|1595.046|1563.214|1582.642|1594.597|1571.433|1562.217|1580.101|1576.265|1588.2209|1596.191|1625.035|1634.649|1650.939|1592.156|1610.688|1598.632|1576.913|1565.953|1558.2321|1554.2469|1564.459|1567.298|1566.202||1554.446|1559.776|1555.4919|1557.236|1534.3199|1521.368|1514.444|1520.8199|1541.295|1539.95||1536.562|1529.389|1518.379|1520.87||1519.426|1502.6379||1491.5291|1487.593||1484.605|1487.9919|1484.605|1491.031|1492.974|1490.582|1483.907|1475.538|1476.8831|1481.068|1473.097|1482.462|1478.0291|1472.649|1479.772|1482.911||1487.843|1472.748|1471.0551|1466.8199|1448.687|1440.767|1448.687|1441.663|1437.877|1441.713|1443.3571|1436.0341|1439.87|1432.697|1434.7889|1444.652|1454.366|1448.488|1444.802|1444.702|1440.368|1443.407|1442.1121|1430.804|1431.451|1429.309|1433.1949||1440.667|1450.2321|1474.4919|1486.348|1483.7581|1486.647|1479.125|1475.787|1472.151|1473.545|1478.527|1491.579|1514.6429|1507.42|1507.37|1503.833|1504.5811|1507.37|1526.4|1534.5699|1552.254|1560.225|1551.856|1558.2321|1569.739|1567.298|1579.204|1576.016|1536.911|1551.2581|1564.21|1626.4301|1637.937|1631.959|1614.673|1579.105|1575.717|1588.968|1602.568|1598.084|1601.123|1573.226|1570.188|1569.291|1570.686|1568.793|1568.1949|1566.202|1553.101|1552.354|1549.265|1560.374|1556.14|1576.6639|1578.557|1572.778||1576.514|1567.797|1577.959|1603.116|1612.282|1612.132|1601.422|1597.038||1587.225|1578.955|1574.223|1561.769|1560.723|1564.359|1541.843|1543.287|1541.444|1526.599|1526.35|1551.2581|1551.2581|1562.267||1577.959|1570.4871|1587.7729|1571.234|1558.132|1558.2321|1547.2729|1558.531|1575.568|1571.184|1574.223|1551.756|1549.564|1619.007|1615.022|1621.996|1621.548
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM|526.84|523.04|523.2|528.12|525.52|524.12|522.4|521.6|521.6|523.32||516.72|535.2|553.32|558.2|556.56|548.44|549.8|538.8|539.2|552.52|547.64|537.16|536.4|541.68|539.28|532.8|537.28|546.08|536.2|538.68|530.48|541.8|540.08|537.6|533.96|527.2|532.8|536.8|526.72|524.64|524.28|521.8||517|513.16|505.96|506.44|512|509.96|503.36|527.2|526.44|524|521.04|516.84|521.36|532.76|535.52|532.48|531.68|531.28|527.6|526.4|533.68|530.48|533.6|531.32|527.84|525|513.12|497.8|488|502.56|508.4|512.12|508.84|508.2|509.52|504|503.88|498.56|496.08|498.36|494.16|489.12||485.76|482|479.2|480.04|480.6|482.88|486.56|478.4|481.36|478.4||475.28|472.08|464|457.36||455.08|456||460.4|456.28||444|448|457.4|464.2|469.16|472.96|471|465.32|469.88|466.12|465|459.84|461.12|467.4|474.4|476.72||481|476.8|474.4|472.8|470.16|466|471.28|464.04|467.56|475.36|483.64|480.52|488.8|492.28|487.2|487.28|484.08|488|481.84|491.92|483.44|473|476.08|479.88|497.04|496.4|501.76||516|541.6|554.6|562.08|562.4|554.04|552.92|563.24|563.2|573.32|571.32|569.88|589.36|583.44|584|581.72|592|589.96|582.6|575.6|574.36|575.24|562.4|568|589.84|593.08|587.52|584.28|588|609.6|616.08|613.8|612.04|614.72|616.2|610.52|608.04|617.36|614.56|611.24|603.2|604.12|604.88|600|595.84|589.24|580.44|583.28|581.6|600|597.2|607.4|598.48|612|638.4|629.28||626.08|630|629.24|631.08|631.44|630.4|626|608.8||597.6|592.12|590.04|586.36|577.12|566.04|549.36|554.48|553.92|553.88|550.72|547.2|554.24|564.44||559.96|552|552.52|548|545.28|539.2|554.8|578.04|585.6|587.16|594.2|589.12|584.24|605.08|602.4|610.28|602.4
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP|1078.8|1060.3|1060.1|1065.75|1063|1065|1065|1060.8|1061.3|1047.05||1043.05|1061.65|1054.05|1058.55|1048|1035|1030.8|1017.05|1021.1|1022.05|981.25|977|984|967|953|960.65|954.05|947.3|948.8|942|944|921.25|933.3|955.05|954.95|951.1|957.1|956|948.8|953|944.45|939.3||933.5|932.5|913.55|916|946|936|932|931.6|931.1|935|934.65|931.35|921|929|949|955.7|946.55|946.85|943.8|943.2|953.8|949.2|932.7|921.3|915.35|910|912.3|908.1|917.2|920.75|953|939.9|954.3|963.55|959.45|953.85|956.9|960.3|957.7|940.2|936.4|939||939.5|939.35|931.2|932.35|938|927.1|927.5|930.45|922.45|919.25||925|922.65|922.85|918.05||891.25|874.1||864|861.05||848.55|865|871|878.25|870.45|860.35|841.5|848.2|855.8|858|865.05|870.9|872.1|902.1|916.55|922.5||908.05|898.65|902|892.8|892.55|878.05|884.6|880.8|885|898.25|893.3|902.85|906.45|903.05|901.85|900.75|914.45|912|901.6|884.6|866|866.25|862.5|894.5|861.55|849|838||843.35|860|861|861.5|878|880.15|873.2|867|870.2|874|885|889.95|892|894.8|888.05|886.75|891.3|881.2|885|880.05|865|872.3|853.2|848.05|882.5|905.75|916.75|923.25|935.15|946.3|936.35|942.75|949|950.45|919.7|907.05|905.15|910.3|911|915|915.5|911.55|911|901.3|899.5|892.4|888|886.3|890|909.35|917.5|918.5|910|922.85|925|938.1||933.05|950|943.15|960|955|960.6|970|977.15||974.6|994.55|976|962.75|962.1|951|958.2|962.4|967.05|958|955.05|970.5|988.7|998.55||990|981|977.75|970.55|971.05|969.9|963.35|1002.15|1021.1|1008.15|1017.55|1011|992.5|1021.65|1002|1029.2|1038.5
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP|299.55|300.7|299.25|305|301.5|290.7|289.85|287|281.15|281.6||291.35|293.25|302.7|302|297.9|296.6|292.95|285.6|286.1|290.65|292.15|289.1|287.5|286.8|286.5|289.6|288.8|294.05|289.35|287.85|291.15|289.35|289.2|292.5|289.65|286|284.85|281.55|285.3|286|286.55|287.4||286.5|286.3|285.7|281.45|285.6|290.35|288.65|289.6|291.9|285.75|284.6|277|273.6|274.6|280.05|278.05|276|272.5|272|273.3|274|273.35|271.15|269.75|273.75|266|260.25|256.2|252.1|253.3|253.3|254.1|253.4|254.05|256.2|253.95|255.4|254.5|255|255.6|256.85|253.7||253.25|252|251|252.35|288.7|291.85|290.65|291.1|287.5|290.25||292.55|292.3|292.6|293.3||295.05|297||292.4|287.95||290.15|288|291.5|290.1|288.9|290.35|281.25|278|285.4|285.95|288.6|287.6|290.05|294.55|298.85|306.8||311.1|306.9|307.25|305.1|299.15|293.5|297.3|293.45|292|293.35|291.35|296.15|298.1|296.5|302.25|307.2|312.6|313.1|313|313.9|303.05|295.15|325|328.5|325.85|318.5|316.1||325.6|330|319.05|322.25|322|320|321.05|329.1|334.15|336.6|333|334|339.3|334.3|338|339|344.55|336.7|335.55|333.1|337.1|335.75|336.95|338.25|346.5|347|346.6|342.2|345.8|349|349.9|349|349|352.4|351.15|347.15|361.05|368.45|366.3|363.65|357.15|360.9|361.7|362.5|363.35|364.4|364.05|361.7|361.45|367.45|365.05|361.2|354.75|354.05|352.65|353.5||357.05|360.4|361.3|360.55|358.3|350.6|352.3|364.65||369|375.85|372|378.05|381.4|380|376.9|380.35|378|375.45|379.7|387.2|396|399.2||398.75|395.7|403|402.15|400.6|397.35|391.05|397.05|396.15|410.2|397.05|391.05|393.95|397.1|404.15|407.05|417
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP|1715.2|1710|1707|1713|1733.95|1741.6|1736.05|1722.3|1731.6|1715||1701|1731.55|1735.25|1725|1721|1742|1745.05|1875|1871.5|1923.25|1948.1|1909.05|1912.3|1902.05|1903.35|1883|1863.05|1896.35|1908.05|1896.9|1896.55|1892.65|1880|1894.8|1879.15|1886.6|1893|1869|1852.7|1851.75|1885.1|1903||1872.65|1856.35|1840|1807.1|1824.1|1851.2|1876.85|1846|1828|1827.5|1839.55|1786|1771.2|1766.55|1758|1790.15|1770.8|1754.95|1738.5|1745|1735.7|1733|1730|1648.95|1565|1556|1669.45|1623|1613.05|1640|1629.95|1633.55|1626.6|1620.9|1618.25|1620|1608.1|1597.25|1588.05|1580.3|1580|1569.15||1562.65|1563.9|1546|1545|1536.8|1539.5|1504|1487.65|1481|1493||1532.55|1556.55|1555.85|1567.8||1552.55|1560||1594.55|1626.25||1609.55|1580.25|1580.95|1614.7|1608|1608|1613.6|1624.05|1662.15|1634.5|1680.45|1657.05|1650|1643.95|1662.5|1626.05||1602|1581.05|1588|1564|1556.8|1550|1560.2|1573.2|1565.3|1575.15|1609.75|1615.25|1625|1592.05|1585|1582|1571.05|1539.95|1444.6|1432.9|1425|1417.85|1418.45|1405.2|1392.65|1373.4|1358.4||1377.25|1404.75|1422.1|1440.1|1450|1482.1|1448.05|1448|1456.65|1455|1441.55|1440.15|1438.05|1411.85|1393.05|1379|1385.65|1360|1370|1373.4|1350.05|1363.4|1362.55|1376.1|1427.05|1446.65|1450.25|1411.4|1419.05|1443.55|1471.1|1480|1466.05|1473.2|1444.7|1439.4|1440.3|1428.3|1426.7|1405.35|1376.2|1367.95|1366.8|1373|1351.7|1334.15|1322.3|1318|1345.7|1353.15|1360|1333.05|1331.55|1318|1329.6|1330||1306.15|1321.6|1316.5|1328.65|1334|1300|1253.2|1225||1185.1|1187.75|1198.2|1182.05|1211.15|1189|1177.8|1178.65|1182.05|1196.8|1190.9|1186|1205.45|1216.8||1200.1|1170|1150|1159|1175|1171.85|1162.5|1215|1224.6|1232|1202.1|1175.45|1182.85|1217.55|1215.45|1223.2|1214
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|546.1|551.7|557.05|564.05|565.75|565.25|562.05|558.3|556.4|559.5||556|562|569|561|558.55|558.1|563.8|545.65|561.75|567.5|572.6|570|572|568.2|563.1|559.25|564.05|570.05|573.65|573.05|580.9|576.8|576.5|578.85|573|566|570.65|586.8|576.6|577.4|573.1|569.3||568.7|564.05|560.15|556|560.05|564.8|563.1|566.65|565.25|561.55|557.75|551.3|546.65|546.6|551.3|546.2|541.55|551.55|555.85|553.25|546.05|546.7|542.4|528.5|525.55|522.25|520|515.4|517|522|519.6|530|513.65|517.15|512.45|509.1|514.55|506.05|503.65|528.2|535.95|532.05||528.75|528.05|526|520.2|520.75|523.7|518.8|517.45|519.25|521.55||514.2|515.45|519.7|521.2||525|541.85||543.05|536.95||529.2|532|534.2|535|536.6|531.2|531.15|529|532.35|520.5|518.6|522.1|520|524.05|526|530.25||533.1|529.9|525.45|526|522.25|523.3|534|530.05|529.6|532.65|529.65|530.5|533|524|529.55|529|530.3|530.65|529.2|533|530.25|528.25|546.5|553.6|553.45|551.65|556.25||560.65|561.25|560.6|551.1|551.8|554|550.05|543.05|538.55|541.9|545.1|547.5|545.7|548.5|561|557.8|557.25|558.1|560.1|559.75|568|566.15|557.25|562.95|574.45|574.65|569.55|574.05|579|582.3|585.35|593|590.3|594|598.8|598.35|582.15|582.85|576.5|586.1|585.7|558.1|555.6|547.7|550.5|544|540.55|544.2|543|545.65|544.2|542|550.3|550.2|548|549||547.65|554.15|554.5|558.5|554.85|550.2|546.25|536||530.75|534.5|532.45|522|525.05|528.7|527|527|529.25|518.95|517|526.55|534.25|544.5||552.2|555|568.1|563.9|555.95|557.05|555.1|567.55|558.9|554.7|548.45|540.3|544|560.2|565|569.8|568.55
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2030.45|1997.15|1975|1979.45|1954|1914|1893.05|1873.3|1889.1|1877||1905.3|1969.1|1982|1992.75|1981.3|1971.75|1972.8|1937.8|1961.95|1935|1936.85|1936|1925|1907.7|1890|1880.65|1915.35|2014.25|2028.1|2023.55|2044.7|2048.45|2049.1499|2035.55|2053.75|2096.2|2140.95|2165|2157.8|2179|2171.3|2160||2169|2162.8999|2153|2162.95|2182.8501|2240.5|2222.5|2225|2243.5|2197|2152.6001|2109|2077.1001|2083.1001|2108|2138.8|2133.05|2133.3501|2124.05|2126|2107.1499|2100.25|2066.6001|2032|2017.55|2042.1|2063.3999|2052.7|2030.35|2053|2066.75|2068|2063.55|2076.8999|2078.05|2055|2043|2008|1990.05|1997|1992.55|1984.15||1964.25|1933.55|1901.5|1906.55|1910|1916.4|1977.55|2041.1|2021|1986.05||1990|1990|1985|1976.55||1978|1957||1965|1930.25||1844.45|1827.6|1827.5|1802|1819|1821.45|1795.05|1771|1794.35|1770.05|1754.25|1706.65|1732.25|1793.25|1814.3|1790||1824.9|1846|1838.15|1829|1812|1815.8|1864.95|1864|1860.05|1898.5|1885.25|1921.45|1920.3|1886|1892|1914.2|1909.7|1895.05|1875.8|1841.65|1823|1791.8|1734.8|1737.2|1714.5|1672|1675||1703.95|1746.25|1760.2|1829.95|1854.65|1876.1|1870.2|1886.25|1874.4|1874|1860|1840.5|1860|1866|1835.95|1841.35|1865.1|1860|1849.4|1805.75|1843.85|1809.6|1753.7|1759.35|1828.15|1805.05|1833.2|1827.35|1845.5|1870.2|1843.4|1806|1826.3|1820.6|1836.1|1818.35|1852|1875|1892|1824.05|1762.1|1755|1734.05|1725|1723.55|1685.15|1666.5|1650|1642.3|1694.55|1680.1|1670.4|1659.9|1656.55|1671.05|1725.6||1725|1653.75|1585|1575.25|1589.6|1535.5|1526.5|1535.2||1520.7|1511.1|1512.55|1505.7|1508|1497.9|1476.05|1496.35|1489.65|1478.2|1483.05|1500.05|1494.5|1563.7||1560.15|1535.25|1511.1|1515.95|1495.65|1520.85|1506.15|1571|1636.05|1671.25|1674.15|1635.3|1665.8|1750.05|1631.1|1656.1|1650.3
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2041.6|2006.25|1992.6|1996.05|1985|1976|1985|1962|1995|2028||2045.1|2060.05|2036.05|2054.1001|2031.7|2023.05|1938.25|1991|1992.15|2007.45|1996|1970.3|1971.35|1997.5|1982|1961.1|1955.7|1978.2|1976.55|1955.15|1943.8|1916.3|1900.2|1911.05|1927|1976|2055|2117.05|2122.45|2156|2155.8|2165.55||2172.5|2190|2175.6499|2196.05|2228.6499|2242.1001|2176.1001|2161.1499|2145.25|2112.55|2061.3|2029.3|2002.1|2011.3|2070|2120|2112|2095|2070|2069.95|2068|2068|2065|2058|2057.05|1932.8|1935.6|1918.85|1934|1960.45|1928.95|1923.45|1909|1863.65|1922.1|1945.65|1935.1|1917|1911|1921.95|1885.2|1882.65||1864.95|1858.1|1850.55|1839.45|1829.25|1812.75|1835|1838.05|1855.8|1842||1849|1835.25|1815|1801||1795.75|1783.65||1799.6|1800.5||1788.15|1784.55|1762|1777|1793.4|1796|1790|1770.05|1797.85|1775.45|1798.2|1781|1790|1780|1804|1793||1827.05|1819.75|1822.05|1799.15|1777.75|1765|1791|1757|1771|1801|1784|1786.4|1795.9|1749|1735|1750|1778.05|1804|1742.15|1730|1800.1|1800|1815.35|1822|1840.65|1811.25|1800||1830.55|1876|1860|1883|1917|1928.3|1921|1924.95|1921.9|1930.1|1920.9|1911.05|1925|1930|1921.65|1950|1993.1|1980.65|1980.55|1962.3|1967|1962.25|1880.05|1877.4|2000|2040.7|2061.1001|2066.5|2103|2170|2216.75|2174.45|2162.05|2176.3501|2212|2196.1001|2231.05|2197|2153.6499|2146.75|2162.45|2116.3501|2108.55|2100|2100|2120|2106.05|2090|2088|2123.3|2150|2139|2103.05|2082.5|2074|2288||2311|2285.2|2280|2310.5|2308.5|2250.6499|2220.2|2228||2221.55|2230|2233.8|2202|2250.05|2242.3999|2205.55|2216.6001|2204.1001|2171.6001|2165.95|2170|2156.5|2115||2072|2031.15|1975|1997.2|2005.1|2023|2026.5|2145|2121|2128|2084.55|2063.45|2094.6499|2213|2200.05|2189|2045
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP|44.55|42|40.2|40.8|40.75|40.05|39.45|40.9|41.65|43||43.5|44|46.2|45.2|45.3|43.05|42.15|39.1|38.1|37.65|37.3|37|36.9|37.7|39.1|35.4|32.5|32.65|31.5|31.6|30.55|30.05|29.9|31|31.2|31.5|31.5|32.3|32.3|32.8|32.85|32.85||33|33|32.95|33.05|33.25|33.2|33.1|33.4|33.6|33.55|33.7|33.6|33.7|33.6|33.85|33.8|33.4|33.7|34.2|34.3|33.9|33.85|32.55|34.65|34|34.05|33.7|34.55|35.5|36.5|36.5|36.8|36.7|37.1|36.65|36.8|37|37.5|37.65|38.1|38|38.3||36.9|36.6|36.65|37.05|36.75|37.1|37.7|37.2|36.55|36.4||37.5|38.65|39.2|36.85||34.35|30||26.55|26||24.6|23.6|24.55|26.8|28.3|28.7|28.55|28.45|28.6|28.35|28.8|29|29.75|30.25|30.55|30.65||31|31.55|31.6|30.5|30.25|30.35|31.4|31.5|32.35|32.75|33|33.15|33|32.85|33.3|34.1|35.25|33.5|32.9|32.5|32.7|32.35|33|32.6|32.9|32.85|33.15||35.2|36.4|36.2|36.9|38.5|36|36.15|37.25|37.6|37.55|37.8|37.7|38.5|38.55|38.75|39.35|39.9|40.95|41.2|40.75|40.55|39.1|34.7|34.5|37.3|39.2|41.2|42|41.7|44.05|43.15|43.05|43.2|43.5|43.4|44.5|45.9|47.05|46.7|46.55|46.5|47.85|48.7|44.8|45.05|45.5|45.55|47|47.45|47.8|48.5|50.25|49.85|51.65|53.35|55.5||58|58.15|56.45|54.15|54.25|56.05|56.1|52.55||48.4|48.8|48|45.75|43.05|42.95|42.6|43.9|43.5|44.25|44.55|46.05|47.65|48||47.25|46.6|46.65|46.5|47|47.35|47.4|49.15|50.3|51.6|52|51.6|53.9|56.2|56.35|57|59.05
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM|3625.05|3621.1001|3616.05|3644|3660.05|3638.8|3646.25|3621|3636.1001|3653||3601.75|3671.05|3725.1499|3715|3834.05|3760|3723|3690.2|3577.05|3625|3640|3710|3685.3|3673.55|3681.1001|3656.95|3638.45|3620.05|3625|3567|3650.2|3627|3610.05|3596.75|3632.45|3590.75|3661.1499|3700|3563.1499|3540.05|3576.25|3571||3585.05|3534.95|3467|3450.1001|3501.1001|3501.3|3533.05|3572.45|3570|3487.3501|3462.05|3435|3308.95|3420|3489.05|3526|3441.1499|3455|3495|3443.6001|3420.05|3432|3466.05|3425.2|3365|3335.8999|3221.05|3051|3085.5|3144|3255.2|3272.05|3265|3190|3222.05|3349|3273.05|3275|3264.1499|3254.75|3236.3999|3245||3216|3202|3195.55|3172.05|3184.8501|3207.1499|3193.8501|3248.05|3153.05|3132||3143.7|2941|2901.2|2902.7||2877.6499|2867.2||2824.75|2810.8||2792.7|2775|2808|2795|2785.75|2769.5|2762|2787.1499|2785|2767.8|2757.05|2730|2758.1001|2779|2803.25|2821.3501||2842|2841|2827.3501|2823|2816.5|2845|2879.95|2866|2904.3501|2883.2|2800|2826|2826.6001|2772|2755|2756|2795.8|2771.05|2757|2740.1001|2745|2795|3254.8501|3300.3|3309.75|3352.45|3315.05||3303.25|3345|3333.45|3336.25|3352.05|3347.3999|3320.05|3316.5|3307.5|3281.3|3406|3452.7|3446|3415|3405|3390|3357.5|3365|3385|3386.8999|3438.5|3428.8|3420|3474.1001|3466.5|3351.55|3308.3501|3303.1499|3312.3999|3351|3350.55|3331.8501|3254.6499|3263.05|3284.5|3328|3348.6001|3347|3332|3389|3346.3501|3363|3337.5|3276|3293.1001|3295|3245.5|3255.95|3260.3|3272.1001|3265|3279|3195.1499|3266|3261.1001|3276||3405|3710.8|3735|3772.5|3615.05|3567.45|3540|3597.45||3567.3501|3585|3563|3564.5|3562.05|3563|3550|3541.05|3500.5|3472|3490|3650.1001|3694.05|3713.05||3737.8|3700|3658|3664.95|3644.75|3633.1001|3590|3571.1499|3544|3568|3615.8|3560.05|3560.1001|3590|3605.3|3650|3603
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|4891.0498|4851.2998|4840.1001|4938.6001|4951.0498|4886.9502|4730.1001|4635|4671|4585||4632.8501|4770|4751.5|4816.2002|4700|4385.0498|4465|4091|4082|4065|4020|4000.05|4036.1001|4070.05|4002.6001|3953|4160|4255|4301|4270|4323.0498|4294.6499|4260.1001|4321.4502|4245|4220.9502|4220|4176.2002|4145.2002|4348|4344.6499|4366.2998||4349.8501|4361.7998|4316.25|4298|4440|4551.6499|4482.5498|4538.7002|4461.1001|4335.1001|4321.0498|4189|3965|4056.25|3925.1499|3875.1001|3845.55|3965|3902.3|3855.1499|3695.1499|3652.3999|3671.55|3570.05|3476.8999|3260|3165.1001|3041.05|2992|2966.05|2916.05|2905.5|2858.05|2842.8501|2900|2881|2894.25|2886.8501|2882.05|2891.75|2882.7|2900||2878.5|2821|2820|2848.3999|2880|2920|2982.55|2972.1001|2944.25|2931||2918.8501|2896.3501|2911.75|2870.05||2872.8501|2893||2859|2794.5||2760.1001|2754.05|2788.1499|2844|2852.05|2865.05|2895|2835.8999|2852.25|2830.8|2807|2811.25|2826|2790.45|2816|2907.8501||2971|2935|2919.3|2879.8999|2760.2|2705.95|2684.05|2581.2|2636.2|2695|2695|2696|2690|2651.2|2631.2|2622.05|2661.6001|2641.05|2675.3999|2691.1001|2742.1499|2668.05|2741.1499|2716.05|2635|2553|2631||3355|3460|3425|3498.1001|3451.1001|3505|3512.5|3541|3603.05|3634.3501|3697.6001|3705.5|3765|3785.05|3791.1001|3855.6001|3876|3889.55|3880|3882|3890.3999|3841.6001|3671.7|3710|3842|3925|3959.95|3985.8999|4007|4075.3|4090|3989|3970|4082.6499|4140|4260|4315.5498|4344.6001|4360|4255|4207|4272.0498|4316|4353.2002|4350.5|4321|4320.2998|4305.2998|4250.9502|4376|4480.6499|4556.1001|4510.25|4520|4462.1001|4514||4502.2998|4502|4502|4527.5|4494.1001|4392|4380|4335.1001||4275.25|4269.7998|4262|4206|4261.2002|4252.0498|4185.5498|4235.6499|4241.5|4239.1001|4230|4214.5|4277.7002|4365.2002||4300|4262.4502|4245|4230|4160|4140|4110.5|4301.1001|4451|4452|4425|4361.1001|4414.25|4570|4478.25|4555.0498|4473
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM|483|476.5|473.1|482|477.6|479.55|474.05|472.5|473.5|465.3||463.05|480|483.2|483.1|482.1|485.4|488|484.2|482.25|496.9|508.85|504.95|487.3|479.6|478.35|488.1|496|501.55|494.15|491.8|493.05|491.2|489.4|485.6|498.1|496.35|501.45|503|488.5|488.5|486.4|486.9||483.6|478.7|469.7|473|478.55|480.35|481.5|482.75|490.15|488.5|499.6|488.65|485.65|483.65|480.9|493.15|487.5|487.1|477.35|473.05|467.8|473.5|474.05|471.55|464.65|462.3|465.9|469.2|453.5|458.35|461.6|470.05|440.25|430|429.9|427.6|426.8|427.75|423.45|423|420.6|421.1||420.05|415.1|409.65|408|403.3|402|412.6|419.05|415.8|411.25||405.1|404.4|401.3|383.75||364.7|361.35||357.4|354.2||346.5|347.25|347.45|353.05|365.6|367.1|366.3|361.95|363.25|344.8|341.95|336.5|341.3|347.7|356.55|353.65||357.95|355|353.1|350.95|348.85|342.4|345|341.3|347.05|356|363.1|363.1|362.25|350.2|347.15|354.75|355.55|353.8|355.7|353.05|350.75|348.75|341.55|341.55|351.55|346.5|347.25||348.4|363.6|367.5|368.55|372.65|373.15|369.05|371.7|372.6|370.8|371.05|368.2|370.1|367.55|368.65|368.6|378.5|374.55|374|364.85|368.8|367.5|356.3|355.3|374.5|377.7|381.7|389.55|392|398.25|401.5|399.5|396.15|394|402.65|405|412.2|410|409.85|402.35|389.35|391|394.2|392.45|389|390.1|387.8|391.8|397.6|400.15|396.55|401.4|400.3|395.5|386.6|395.05||387.05|384.05|380.6|380|385|382.3|380.4|369.7||367.1|366.7|364.6|365.5|366.05|362|351.5|358|357.65|357.65|356.5|359|361.8|363.3||354|346|346.9|345.05|345.2|344.1|350.25|368.15|375|378.3|389|383.6|384.45|402|397.25|407.2|395.8
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|2166.8|2178.5|2191.2|2202|2231.7|2245.8999|2221.75|2228.95|2254.05|2236.8501||2255.3501|2293.1001|2349.8|2355|2347.55|2344.1001|2311.1499|2283.05|2281.05|2327.3999|2314.95|2325|2415|2357.55|2355.95|2287.05|2281.6001|2334.1499|2337.05|2339.05|2320.8|2350|2347.8501|2365.55|2387.5|2360|2318.3501|2293.25|2235.05|2230|2245|2206.1001||2195.1499|2165|2075.55|2099|2175|2192|2128.05|2040.4|1992.5|1990|1973|1962|1916.05|1950|2000.1|2019|2011.05|2001.65|1999.25|1999.9|2014.55|2028.05|2017|2020|2018.8|1986|1982|1931|1934|1970.35|1985|2010|2001|1892.2|1888.1|1926|1922.55|1910.8|1940|1933.45|1929.05|1945.35||1915|1910.55|1911.1|1892.9|1881.55|1893.4|1880.1|1872.55|1876|1883.25||1885|1865|1848.05|1841||1830|1825||1821.05|1791.05||1794.75|1797.3|1820|1804.25|1810.35|1775.1|1773.1|1762.05|1820|1836.1|1835.5|1780|1810.35|1817.1|1877|1901||1955|1952.05|1955.05|1960|1900|1873.6|1881.6|1872.2|1912.35|1967.5|1936.95|1957.5|1957.1|1957.05|1938.05|1945.1|1943.5|1926.2|1910.55|1906.25|1879.1|1878.95|1973.05|2041|2040.55|2034|2023.65||2060|2111.75|2098.25|2100|2126|2129.95|2121.05|2147.7|2150.05|2150|2175|2218.3501|2214.8|2219.8999|2201.5|2220.05|2193.05|2160|2250|2254|2256.05|2245.6001|2241.1499|2313.6499|2325.55|2310.8999|2255|2251.25|2280|2341.75|2357.8|2324.05|2400.8|2436|2442.25|2446.6499|2462.75|2465.55|2439|2430.1001|2404.95|2399.1499|2413.05|2370.1001|2383|2419|2388.1499|2371.6499|2366.3999|2382|2435.6499|2390|2352|2333|2316.05|2391||2552|2552|2595.05|2610|2576.8999|2540|2539.5|2570||2565.3501|2535.3501|2500|2436.1001|2446.3501|2403|2341|2370|2303.6001|2257.2|2251.5|2365.3|2426|2420||2372|2377.05|2508.3501|2560|2608.95|2543.3999|2484.8999|2423.8501|2380.05|2331|2282.3|2265|2282.45|2350.05|2385|2413.05|2490
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM|1143|1145.4399|1154.11|1178.24|1182.4|1174.5601|1170.79|1168.12|1171.1801|1155||1160|1161.63|1161.2|1134.22|1129|1123.78|1128|1124.3|1126.89|1121.42|1114|1102.4|1084.01|1080.21|1078.37|1055.65|1055.52|1048|1032.3199|1029.3101|1018.6|1015.25|1026.98|1026|1022.71|1029|1022|1034|1027.4|1017.01|1018.06|1022.02||1000.87|1003.2|990.4|980.2|978|978.74|973.41|972.41|965.03|939.2|937|931.61|930.89|929.12|927.4|929.02|921|919.34|913.01|900.21|896.19|899.77|904|899.99|896.48|891.98|889.21|876.85|876.81|880.98|890.22|900.91|889.3|889|904.81|967.98|978.01|969.33|985.11|984.07|983|980.68||975.42|963.62|962|951.55|950.42|964.63|964.45|976.11|969.1|963.95||966.24|945.24|941.6|937.6||935.19|928.26||919.62|913.57||904.43|896|893.01|889.99|886.11|883.17|881.84|884.5|876.75|874.07|868.16|861.8|869.1|870|874.36|880.25||883.21|872.1|864|859.4|860|871|888.36|888.2|893.88|891.76|893.69|892.7|901.89|900.84|900.13|900.02|886.51|886.72|886.53|872.05|857|863.64|858.31|862.05|858.66|856.99|850.67||835.02|847.4|863.87|856|863.31|868.4|861.12|858.01|858|848.42|848.88|856.79|855.03|851.82|848.3|844.26|843.22|841.8|845|844.61|843.19|840.2|846.01|858.25|863.02|870.68|861.62|863.01|852.25|892.2|890.27|888.1|873.41|870.85|866.21|864|871.81|890.03|892.03|889.36|888.2|880.81|877.3|877.8|875.17|872|865.2|863.51|875.1|876.47|878.64|872.74|863|900.4|905.6|900.02||888.88|902.49|905.47|909.01|887.05|868.93|886|890.07||874.2|871|861.72|856|861.01|867.04|856.5|852.61|848.26|843.01|850.4|864|874.4|873.98||875.21|862.48|854.41|857.2|835.63|825.06|817.86|825.9|821.68|826.57|821.22|799.4|812.16|828.27|833.07|847.4|848.94
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH|3348.45|3334|3323.6001|3320|3330.3|3329|3315.5|3274.8999|3291.75|3286.1001||3286.3501|3376.45|3380.1001|3332|3291|3339.7|3350|3301.3501|3280|3367.05|3318.45|3329.6499|3320.3999|3326.3999|3312.75|3282|3293.05|3297|3320.05|3317.5|3325.05|3256|3245|3235|3184.05|3160|3176|3208|3280|3387.05|3585.55|3505.3||3537.8999|3519|3521|3509.8|3545|3535.05|3465.05|3493|3490|3530|3563.1499|3583|3556|3576.1001|3644.3999|3697.2|3680|3665.1001|3657|3687|3656.25|3670.3999|3670|3610|3606.8999|3578.8999|3530.05|3527|3511.5|3570.45|3584.2|3610|3630|3514.95|3387.05|3354.8|3371.3501|3360.1001|3324.75|3321|3321.2|3325||3265.3501|3236.25|3225.55|3156.1499|3158.1001|3194.1001|3220.05|3258.1001|3215.8501|3206||3132|3035|2970.45|2951.1499||2926|2922.2||2981.1001|2921||2850|2836|2871|2886.6499|2912.8501|2931.8501|2927|2909.25|2942.25|2996|3002|2985.5|3025|3095.1499|3142.1001|3150.1001||3132.3999|3113.8501|3097.3|3086.7|3091.1499|3102.05|3165|3220.8999|3215.1001|3265.05|3280.45|3240.2|3268.05|3203|3145|3217.2|3198.1499|3195|3203|3240.05|3220.6499|3199.55|3185|3240|3177|3099.05|3128||3183.3501|3178.3501|3145.75|3141.1001|3135.05|3150|3125|3100|3060|3095|3096.7|3144.1499|3229.2|3237.05|3202.55|3188.1001|3206|3203.3|3217.25|3163.25|3175.6001|3150|3088.2|3105.05|3196.55|3262|3291|3282.1499|3280|3296.55|3325|3301.05|3287|3326.1499|3276|3254|3278.2|3326.1001|3325|3430|3417.05|3405|3402.1001|3350|3346.3|3375|3354|3365|3376.05|3421.05|3458.8|3500|3498|3501|3636.1001|3696.3||3680|3645|3648.3501|3695|3751.95|3758|3697.1499|3661||3650|3630.6001|3568|3560|3600.1499|3529.95|3465.3|3469.8|3445|3377|3392.5|3451.3|3467.55|3520||3516.6499|3444.95|3583.8501|3605|3529|3487.3|3472.2|3651.3999|3670.3999|3671.3501|3620|3493.45|3530.2|3553.3501|3452|3510.5|3465.1001
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP|512.5|508.1|509.55|514|530|530.1|525.15|507.55|502|505.2||504.95|507.35|499|484|463.15|449.75|448.05|442.35|439.35|460|450.1|445.3|432.7|422.15|417.1|418.8|413.55|412.7|412.55|410|414|412|413|419.95|419.05|417.7|417.5|420.4|417|420.2|423.05|412.45||411|415.2|409.15|407.05|415.45|410|411.85|402.75|383.1|373.7|376.55|371|374.25|380.2|389.05|392.3|393.25|393.35|388.05|386.2|389.75|398|396.4|377|382.2|388.2|391|389.8|389.05|387|385.1|386|386.85|386.4|383.55|379.1|378|377.7|377|377.55|376.25|374.6||366.45|362.15|360.5|357.65|360.55|359.85|362.3|362.1|360.25|358.8||358.6|358|357.5|354.1||353.35|356.5||356.3|355.05||353.3|350.95|340.6|355.1|361.4|354|341.7|340.55|350.45|354.85|368.15|367.5|382.1|382.1|385|385.05||386.8|387|385.55|394.1|383.55|374.8|381.05|385.5|386.55|385.25|385|386.95|385.4|387|396|398|405.05|410|407.55|411|414.55|410.35|420|426.05|428.8|430.05|418.1||414|416.85|414.2|422|430.65|431.2|430.05|427.9|425.1|426.6|423.55|418|415.9|418|421.55|421.15|428.05|424.35|418.1|415.65|414|418|410.5|410.1|423.35|423.2|423.1|429|432.25|437|436.25|435.75|434.2|439|453|447.05|444|457.6|458.5|460.9|471.1|444.6|432.3|431.1|425.75|425|427.05|428|426.1|431.1|436.15|442|448.05|457.3|460|460.45||478.3|478|467.8|478|471.5|464.05|464.5|475.3||472.05|477.15|476.3|461.95|461.15|456.35|461|464.15|473.15|475|468.7|473.3|481.2|498.2||494.5|494.5|499.5|498.9|495|496|485.6|491.15|498|495.4|490.3|473.25|478|510|507.1|505|499.15
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP|1613.1|1611|1605|1623.85|1622.55|1619.1|1598.2|1575.05|1593.5|1595.3||1632.2|1635|1660|1650.1|1663|1670.8|1672.55|1672.7|1671|1680.35|1633.8|1621.5|1629|1654|1690|1677|1675.05|1674.35|1651.1|1677.05|1695.3|1668.05|1651|1666.3|1655.6|1620.1|1611|1642.1|1650.6|1600.4|1578.75|1562.55||1557.7|1542|1555.3|1555.05|1565|1542.55|1560|1549.05|1525|1510.15|1515.9|1507|1486|1482.1|1492.35|1478|1456|1481.3|1455.1|1434.65|1425.25|1405|1404|1404.2|1375.1|1357|1357.2|1363|1378.2|1366.1|1365.55|1380.1|1393.05|1400|1381|1371.55|1365.85|1354.95|1335.4|1314.1|1342.1|1335.2||1316.9|1312|1283.15|1275.05|1234|1220.05|1236|1241|1261|1250||1259.2|1245.05|1239.1|1274.15||1258.15|1231.55||1216|1217.55||1198.6|1179|1180|1207|1230|1236.35|1248.05|1240.75|1231.1|1229.2|1227|1200.2|1194.05|1225|1235|1240.1||1256.55|1255.05|1235.4|1235|1217.25|1259.2|1252.55|1310|1310|1321.15|1332|1340|1341|1327.8|1336.15|1345.4|1364.1|1395|1392.2|1410|1400|1416.5|1438.25|1441.1|1431.5|1421.3|1419.55||1430.5|1430.9|1415.85|1411.05|1423.25|1417.7|1378|1376.5|1392|1373.35|1373.55|1355|1356.55|1383.75|1395.1|1372.45|1366|1370|1371|1390.3|1377.3|1375.95|1350.45|1355|1395.05|1416.65|1444.95|1423.7|1425|1425.5|1436|1457|1450|1440|1455.25|1460|1465|1491.2|1499.05|1510|1504.55|1501.2|1502|1494.05|1490.2|1492.05|1485.7|1497.3|1480.75|1448.05|1454|1475|1464.9|1436.9|1359.7|1388||1376.3|1370.5|1350.7|1344.35|1345.65|1350.1|1330.55|1330.7||1340|1344|1350|1259|1345.05|1345.65|1325|1345.55|1325.55|1294.45|1338|1336.15|1354|1394.95||1390|1392|1401|1396.1|1393.05|1390|1375.55|1426|1418.45|1412.8|1418.1|1409.35|1459.2|1458.35|1484.35|1476.75|1460.9
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP|3007.5|2996.7|2965.05|2901.05|2883.55|2849.95|2811.2|2781.6499|2692.3|2546.6001||2556.6499|2571.6001|2571.45|2560.5|2535.75|2530|2551.05|2530|2530.95|2470.25|2515|2449.3501|2421.3501|2352.05|2357.25|2332.3|2329|2310.3|2312.5|2334.3|2350|2317|2289.8501|2296.25|2290|2192|2192|2223.3|2202.1001|2193.8501|2236.6499|2185||2185.5|2195|2151|2117.2|2140|2161.25|2136.3|2180.05|2135|2146.1499|2166|2157|2111.8501|2130.3|2155.55|2195.75|2164|2177|2174.1499|2175.5|2098|2080.05|2076.8|2040|2033.05|2040.35|2055.7|2032.1|2037.55|2075.05|2062|2062.1499|2038.6|2055.6499|2027.05|2034|2072.1499|2052|2035|1981.05|1971.25|1964.15||1932.9|1932.05|1945.55|1951.95|1942.75|1942.45|1975|1960|1967.65|1942||1924.15|1900|1872.3|1855.1||1831.5|1840||1853.5|1881||1866|1826.75|1807.7|1820.1|1850|1880.1|1894.4|1822.1|1894.6|1864|1875.6|1891.05|1908.35|1935|1960|1998||1995.5|2000|2001|2050|1978|1956.55|1996.25|2031|2079|2084.25|2085.55|2075|2045|1991.15|2033.2|2051.05|1965.5|1915.05|1962|2002|2050.05|2040.25|1982.3|1968.85|2021|1990.05|1997||2060|2081.45|2083.3|2075.95|2074|2081.25|2078|2076|2095|2080.5|2114|2171.05|2170|2135|2115.2|2138.3999|2142.8501|2127.1499|2129|2083.2|2074|2074.25|1990.6|2003.15|2070|2136.05|2174.3999|2163.05|2170|2195.05|2183.6001|2211|2266.25|2265.2|2275.2|2273.05|2291.1499|2308|2299|2273|2253.2|2244.1001|2260.3|2186|2158|2176|2141.25|2011.25|1966.5|1998.25|2001.9|1976.85|1952.75|1972.3|1988|1952.75||1926|1976.25|1991|1993.9|1975.25|2001|1988.25|1979||1975.2|1972.85|1970|1976.75|1978.15|1954.6|1945.75|1954.2|1966.7|2044.25|2034.55|2080.8|2103.1499|2124.6499||2092.75|2050.5|2051|2043.5|1991.45|1954.85|1976.95|2065|2070.25|2070.55|2040|1930|1904.05|1991.15|1955.1|1980.2|1983.4
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP|259.45|258.85|256.85|264|267.2|264.45|263.85|264.15|264.1|261.75||261|261.55|261|258.7|257.25|257.3|255.5|251.75|255|250|247.1|246.75|252.55|250.25|249.1|249.05|249.15|247.05|245.95|244.25|248|251.7|250.15|250.35|250.25|247|243.25|246.9|238.6|236.1|237.25|232.5||231.1|229|230|224.2|228.1|222.4|213|212.3|206.15|206.2|206.45|204.95|203.85|204.9|208.8|211.25|209.6|210.45|210|210.9|206.55|207|207.55|207.85|205.5|206.35|201.8|201|200.35|205.2|195.7|190.55|187.2|189.5|187.35|186.7|188.25|186.15|186.1|191.45|186|191.35||194.35|192|190.8|188.5|187.05|186.3|186|186.65|186.45|184.35||182.3|184.6|181.15|178.9||178.8|178.45||178.05|177.05||173|170.5|172|174.3|176.45|177.3|176.75|175.15|177.2|174.75|176.5|175.8|177.6|181.45|183.65|181.6||180.6|178.65|176.95|175.05|172.1|171.6|172.3|172.1|173|177|178.1|179.55|181.15|179.45|178.65|178.9|178|178.1|175.65|177.3|177.35|177|178.8|178.9|175.1|173|180.85||180.05|181.65|182.75|185.4|183.4|183.35|182.35|181.9|181.55|181.7|181.1|179.1|178.8|177.75|178.55|176.9|179.5|179.65|177.95|175.9|175.8|177.35|174.85|176.6|182.6|185.85|187.6|187.55|186.7|190|191|190.35|189|188.75|190.05|189.25|190.55|189.05|187.3|187.1|185.55|184.15|184.15|181.7|180.2|181.25|181.4|181.15|183.5|182|179.8|178.05|170.65|168.75|173.6|173.05||174.5|167.5|163.75|164.65|164.7|165.25|163.9|162.7||159.25|159|157.55|154.55|154.95|154.65|153.1|153.95|153.35|152.75|153.85|154.35|156.05|157.25||155.25|153.2|154|153.55|154.8|153|152.7|157.8|159.65|162|166.05|164.4|166.7|170.85|171.15|174.45|171.6
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP|144|140.5|138.75|139.4|135.8|134.1|133.65|132.95|132|131.7||130.5|132.8|133.5|133.2|134.15|133.1|131.7|130.75|130.6|134.5|134.9|133.5|133.55|132.7|131.7|133.4|133.05|135.45|133.45|131.55|129.8|126.6|126.45|133.9|133.65|132.5|133.3|132.35|131.75|127.65|126.5|122.35||121.65|121.45|121|121.75|123.1|123.1|122.8|122.65|122.1|121.75|123.5|124.4|124.6|124.85|125.9|125.95|125.7|126.65|125.8|124.8|124.5|124.85|125.2|123.4|122.3|123.4|125.45|125|124.5|126.45|126.05|126.6|123.9|125.75|127.5|127.1|128.1|126.35|127|137.35|135.55|135||134.2|133.3|132.55|132.1|130.55|130.75|131.4|131.15|130.5|127.1||126|127|127.15|126.1||126.75|128.2||132.3|129.4||125.5|123.65|125|125.85|126.65|128.1|127.6|126|127.8|124.55|126.05|127.5|128.75|131.8|133.85|132.9||133.7|134|132.45|129.15|127.6|125.8|126.75|124.1|124.8|125.05|125.3|126.7|129.9|128.55|127.9|129.8|129.5|129|130.15|130.5|130|130.3|128.55|127.1|131.65|130|129.4||130.85|134.05|134|133.5|135|134.75|135|137.15|134.05|133.6|133.3|133.2|134.75|133.35|135.1|134.9|137.3|137.15|137|132|131.4|129.8|120.9|121.45|127.1|130.35|133.3|134.4|135.35|136.25|136|134.1|132.25|132.6|132.25|131.2|134.4|133.05|132|131.25|131|132.05|132.3|132|132.9|131.65|130.2|131.4|132.4|132.8|131.8|135.25|133.4|134|136.9|136.85||136|135.4|132.1|131.9|131.25|129.6|130.8|133.55||133.15|134.1|130.25|129.3|130.75|131.75|129.1|125.1|124.4|121.8|121.05|120.1|118.75|120.4||118.75|115.9|111.4|111|111.55|110.6|109.45|115.9|120.6|121|123.15|120.8|120.25|120.65|116.4|118.35|119
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP|330.5|329.05|327.85|322.95|322.3|321.35|316|314.5|311.3|310.9||308.5|314.4|322.5|325.4|323.45|319.05|333.35|330.25|323.25|341.55|334.4|330.25|334.15|333.55|335|332.5|331.25|329.35|323.2|323|322.3|324.2|318.05|326.3|323.15|321.65|321.5|315.05|310.8|311.3|310.05|303.5||303.4|303.4|298.45|302.65|303.65|304|301.45|302.6|303.85|295.25|284.3|280.6|279.65|280.25|278.6|278.15|274.3|271.9|275.4|275.2|272.6|279.4|279.05|282.65|285.15|283.45|284.55|278.8|278.5|280|275.6|275|268|266.5|265.5|265|266.5|263.4|261|263.1|258.85|259||254.75|255.1|257.65|262.35|263.55|264.1|264.3|263.9|263.4|262.05||263.65|257.9|256.25|253.25||251|254.7||261.4|258.3||257.65|255.15|251.1|245.5|249.55|250.55|251.25|256.1|261.3|264|263.9|259.45|265.5|268.2|272.25|267.6||273.65|272.25|265|265|262.35|262.65|270.05|269.35|271.85|273.6|269.5|267.5|268|267.25|261.65|270.35|276.65|275.6|276.65|274.55|275.55|274.9|274.8|277|274|275.55|275.35||275.5|281|281.1|283|283|282|281|282|281|281.45|281.5|283.4|282.4|282.7|283.1|281.5|281.1|280.9|280.15|278.6|280|275.6|271.3|269.1|277.35|281.65|278.4|277.5|275.2|283.25|286.45|283|282.35|282.25|281.4|286|285.6|286.2|288|288.15|286.1|292|284.65|284.85|277.55|275.5|278.45|279|282|277.35|291.5|299.9|285.25|276.9|275|276.55||283|280.2|278.55|275.65|274.95|273.65|271.55|266.7||265|272|271.75|269.6|271.55|270.5|270.5|272.1|270.05|263.35|264.05|267.8|274.05|267.4||262.3|259.1|260.3|259|255.05|256.95|256.35|251.3|250.35|307.25|312.6|292|295.3|301.9|287.1|289.5|288
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM|116.65|116.2|114|117.5|116.25|114.35|112.35|111.5|113|111.85||112.25|115.4|117.05|115.6|114.1|114.1|114.2|114.75|115.1|117.2|118|116.1|115.6|115.8|112.2|111.55|109.65|109.6|108.85|108.35|108.45|107.5|107.85|108.95|107.65|108.3|109.15|106.1|106.15|105.9|104.7|103.75||103.5|104.1|103.7|103.3|104|106.5|106.75|106.7|106.25|106.15|107|105.3|104.55|104.25|104.6|104.5|104.3|104.1|104.4|103.5|104.5|105.2|105.6|106.1|107.3|106.8|106|104.2|102.95|104.8|109.65|111.5|108|107.55|108.5|106.25|106.55|107|107.05|106.35|107.5|107.25||105.05|108.8|108.6|108.75|108.4|107.85|108.25|107.7|109.05|107.55||107.1|105.8|105.55|105.35||104.3|104.3||104.9|104.85||104|103.25|102.35|102.95|101.9|102.9|104.4|108.85|109.4|107.8|108.75|109.4|109.85|107.8|108.4|109.35||105.75|104.05|102.45|102.15|102.3|103.15|98.25|96.25|93.15|95.05|95.3|95.25|95.35|94.5|94.3|95.35|94.85|94.7|95.05|94.5|92.2|91.05|93.45|95|94|91.85|97.9||99.55|101.6|99.6|97.4|96.75|96.9|96.75|95.8|95.25|96.7|97|97.5|97.85|96.85|95.15|95.15|96.4|95.5|95.85|94.75|94.25|93.75|90.65|91|92.8|94.5|96|95.9|96.6|95.45|93.15|92.7|90.2|90.3|92.45|92.8|92.2|92.65|93.05|93.5|93.8|92.05|92.45|91.75|90.75|90|89.5|89.5|89.8|89.35|89.25|88.05|87.9|88.05|87.95|88.25||88|88.1|90.2|91|90.8|90.2|87.85|85.8||85.9|86.5|86.25|84.15|84.5|84.9|84.35|85.05|85.25|85.1|86|85.5|86.05|87||85.5|84.5|85|85.25|84.45|83.65|83|85.7|87.15|88.55|90.1|89.8|90.2|91.1|91.3|92.1|92.35
04250|1167243|/equities/gland-pharma|NIFTY200|1567.1|1535.6|1540|1564.1|1572.05|1596.95|1545|1521.65|1526.65|1535.1||1550|1605|1643.1|1621|1430.1|1301.05|1330|1282.05|1265.65|1287|1282|1250.25|1196.05|1190|1218.1|1211.05|1225.15|1198.5|1158|1148.3|1136.75|1109|1086.1|1084.5|1073.4|1056.65|1042|1057.05|1050.9|1045|1040.05|1052.9||1017|1010|972.05|971|988.65|1002.8|1017|1013|1003.05|1000.25|995|965.05|951.2|950|943.15|940.55|932.85|925.1|920|921.25|902|896.5|910|912.1|919|927|905|861|1065.6|1315.05|1333|1350.25|1355|1352|1380|1373.35|1385.55|1375|1364.05|1362.05|1367.1|1368.15||1346.3|1361.6|1332.35|1318.2|1286|1305|1347.05|1232.05|1222|1229||1240|1256.4|1249|1253.15||1255.25|1255.25||1266.05|1250||1232.95|1245|1233.3|1226|1233.85|1224.55|1161.1|1148.6|1172.6|1190.4|1175.05|1156|1130|1175|1232|1256||1272.3|1272.2|1274.95|1280|1265|1265|1254|1305|1306.25|1304.2|1290|1300|1322|1322.5|1338|1318.35|1301.7|1290|1272.05|1172.7|1167|1195|1217.2|1252|1300|1307.45|1332.9||1328.85|1308.35|1365.35|1381|1392|1387.15|1388.65|1436.1|1449|1475.3|1542|1540.05|1558|1561.45|1571|1566|1571|1566|1570.1|1553.45|1563.6|1574|1571|1570|1594|1605.9|1615.7|1673.2|1683.45|1735.1|1730.05|1722|1707|1708|1703.2|1695.1|1730.2|1728.25|1717.75|1737.3|1765|1732.2|1695.05|1685.5|1694.3|1695.35|1705|1707|1711.3|1710.2|1720|1720.45|1725.05|1700.15|1660|1763.25||1799.6|1803.1|1823.4|1782.25|1761.7|1680|1840.2|1880.5||2160.05|2183.5|2177|2155.5|2169|2136.75|2130.05|2143.75|2072|2055.1001|2036.25|2031|2045|2072.3501||2121|2080|2064.3|2061.3501|2042.85|2049.6499|2055.5|2121.8|2160|2128|2222|2222.75|2272.5|2316|2375|2363|2353.75
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP|751.4|738.65|737.35|746.35|753.5|755.1|761.1|763.15|776.2|776.4||795.25|792.3|807.1|821.2|804.5|800.15|783.85|777.05|771|782|786|792.55|802.4|784.05|779.75|754|736.45|715.2|711.1|702|695|681.05|677.3|671.35|661|662.15|664.15|661.55|649.45|647.65|657.95|673.8||656.4|644.95|628|622.05|621.8|637.45|638.55|638.9|636.5|634.35|635.85|634.95|633.35|633.85|645.05|635.5|614.2|608.75|608.5|596|591.75|590.1|589.35|587|603.45|606|606.25|581|602|599.4|607.85|607|605.15|581.05|564.25|561.1|557.4|551|542.95|539.6|536.25|542.25||551.5|520.1|516.25|514.45|507.4|509.45|510|500.35|488.2|487.5||487.15|482|484.05|480.65||477.05|474||464.7|445.75||444.3|438.3|424|423.95|432.8|432.6|435|435.35|433.15|422.8|416.45|414.25|423.95|419.2|424.85|416.45||415.75|414.25|417|423|421|429|437|440.35|428.05|430.55|428.05|431.75|428.2|415.45|419|404.3|387.65|392.55|390|388.85|386.25|381.25|382.3|378.8|372.5|369.05|379.75||398|412|411|417|416.2|414.65|414.5|416.1|414.55|420.7|422.75|426.25|424.65|419|425.6|426.95|426|418|421.1|415.55|418.3|420.85|419.4|426.75|428.4|410.05|406.9|413.25|416.85|434|431.2|424.2|415.2|431.6|421.55|420.2|424|431|426.55|427.75|427.35|430.5|423.5|419.1|401.15|417.2|412.05|406|407.3|425.4|426.05|424.25|416|410|411.55|418.1||418.15|418.1|417.3|414|406.25|398.1|396.6|378.15||396.25|396|395|392.05|392.8|390.6|386.05|389.75|386|376.9|382.5|387|391.5|398||395.3|389.25|384.2|382.45|368|363.65|367.15|382.15|379|378|371.15|366.55|370.5|386.3|386.65|389.7|387.15
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP|60.6|60.25|61.4|59.6|58.1|55.7|53.45|52.75|52.75|51.55||52.05|53.3|52.1|51.8|51.4|50.9|50.7|50.4|50.25|50.85|50.7|49.2|48.55|47.9|46.7|44.6|44|44.3|44.5|44.4|44.85|44.1|44|44.6|44.35|44.15|44.45|43.55|43.4|43.15|43.6|42.65||42.4|42.3|41.75|41.85|41.85|42.65|42.2|42.5|43|43.15|42.05|41.95|42.1|41.85|42|41.75|41.35|41.1|40.85|40.65|40.3|40.4|40|44.5|44.6|44.65|44.95|44.7|44.45|44.9|45.05|45.3|45.6|46|46.45|45.7|45.7|45.9|45.45|46|45.5|45.4||45.25|44.7|44.65|44.2|44.1|43.95|44.25|44.1|43.75|43.45||43.5|42.9|43.2|43.1||43.15|42.85||40.6|39.15||37.5|37.2|38.25|38.6|39.3|39.65|39.75|40.85|41.85|40.4|39.7|38.7|38.6|38.6|38.95|38.5||38.7|38.5|38.15|37.75|37.45|36.8|37.1|37.4|38.2|38.75|39.05|39.1|38.4|38.1|38.05|38.2|38.5|38.3|37.9|37.45|37.35|36.4|36.65|36.65|36.95|36.45|36||38.65|39.75|39.4|39.7|40.15|40|39.9|40.3|40.2|40.2|40.1|39.95|40|39.85|39.7|39.7|40.6|39.9|39.45|38.5|38.75|38.45|37.15|37.45|39.6|40.6|41.9|41.1|41.25|42|43.1|43.1|42.25|42.15|42.85|42.35|43.15|42.7|42.6|42.5|40.5|39.9|40.05|38.8|38.55|37.6|37.2|36.95|36.9|35.6|36.15|36.5|37.8|37.85|37.35|37.55||37.5|37.4|36.95|36.95|37.05|36.75|36.7|35.35||34.55|34.8|34.35|34.4|34.85|35|34.1|34.6|34.3|34.7|34.75|34.65|35.1|35.75||35|34.55|34.5|34.35|35|35.3|35.05|36.8|37.55|38|38.15|37.85|38.2|40|39.4|39.35|39.05
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH|1006.65|1018.25|1027.25|1025.85|1021.95|1022.7|1019.15|1015|1022.15|1029.2||1015|1013.95|1019.75|1002.1|999|1010.05|1009.5|1008.5|1012.25|1016.6|1030.1|1029.2|1024|1033.6|1028.85|1030.2|1044.05|1040.4|1038.05|1037.5|1058|1056.85|1050|1055.7|1053.7|1048.35|1060|1070|1060|1052.15|1057|1071.1||1031.2|1032.55|1029.55|1031.6|1038.25|1054.1|1057.15|1064.3|1048.3|1062.2|1048.15|1044.1|1028|1027.1|1049.75|1052.55|1043.3|1048.2|1054.2|1051.05|1040.6|1040.35|1043.75|1030.2|1020|1015|1011.9|1002|1003.85|1006|1010.85|1009|1001|977.4|972.85|948.05|941.5|932.55|927.15|928.25|918.05|902||897|943|960.05|951.8|980.25|972.1|964.5|961.95|965.1|963.6||961.6|954.6|957.65|956.65||960.4|950.85||944.25|957.15||953|952.3|948.45|943.3|943.15|942|941.05|942.95|924.6|905.35|905.6|904.55|904.95|894.2|902|907.6||906.05|912.05|904|908.35|914.5|902.4|923|917.5|925|927.75|923.85|923.6|929|924.15|919|919.65|937.35|937.8|937.3|930.5|923.35|932|922.35|898.55|901.55|891.75|896.55||912.8|924.9|915.05|930|921.8|921.05|911.4|917.2|912.3|902.1|894.05|900|898.25|913.75|887|885.1|887.6|877|870.3|882.4|885.65|881.35|861.45|865.45|880.05|872|889.1|898.25|893.25|885|874.1|875|885.35|903|896.05|883.65|875.8|873.95|865.1|864.05|867.1|852.75|852.1|850.1|849.5|840.65|824.3|832|822.2|834.3|835.35|834.9|817.6|810.5|793.85|805.65||821.1|820|826|829.45|827.6|827.5|827.1|822.3||813|818.95|818.4|814.85|824.5|829.55|824.3|830.95|836.25|821.05|820.1|807.35|822.35|835.75||887|881|897.15|891|875.6|859.2|868.45|886.1|900.3|908|904|882.2|883.85|924.85|925.05|940.1|939.4
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP|520.05|523.35|531.1|531|498.25|492.95|488.9|492|504.25|496.55||483.7|491.6|491.35|483.7|470.1|468.5|471.55|471.15|475.15|476.25|475.8|473.1|472.05|475|471.1|480|474.1|476|479.25|483|486.95|488|486.8|492.4|491|483.35|495.65|505.4|508.2|506|505.1|503||500.15|481.3|475.05|480.1|492.15|497|496|496.85|495.2|484.2|479.05|474.25|465|462.55|469.4|471.1|468|472.1|478.05|475|474.9|474|474.5|464.2|462|460|468.25|468.6|458|458|460.2|468.1|466.1|470|467.2|443.15|443|440|441|440.4|442.5|447.65||444|443.25|442.4|434.7|433|432|436.55|440.5|437.5|436.55||437.25|431|432.4|424.55||413.6|410.1||406.25|402.05||395|396.1|402|405.85|406|412|405.55|400.5|398|402.6|405|408.85|413|420.3|422.95|432.55||420.8|419.2|415.85|418|418.4|418|418.2|415.9|416|413.25|413.1|419.25|422|420.6|419.15|419.8|424.3|427.85|430.5|430.2|428.5|422|421.95|418|419.9|418|416.9||421|430.5|434|434.9|440|441.2|440.7|442.05|444|445.25|444|444|445|433.1|429|429.25|435|430.2|428.55|429|434|433.75|420.7|421.45|433.7|435.65|454|456.5|453.55|458.05|465|467.2|467.55|478.3|476.8|464.7|458.5|458.3|454.3|452.95|455.55|451.4|428.2|422.35|405.5|404.6|406.55|406.15|403.4|405.05|409.15|406|401.45|412.5|413.05|418||419.7|421.25|421.4|420|424.7|426.05|427.05|428||427|429.85|427|425|426.05|425|421|424|427.8|426|426.5|428|426.05|429.55||433.05|428.4|435.45|437.9|434.65|436|441.85|456.75|456.85|461|465.8|460.5|455|474.55|424|477.2|482.1
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP|1632.15|1595.2|1586|1601.5|1562|1554.05|1526|1520|1540.1|1535.7||1495.3|1515|1518|1521|1538.3|1516.35|1531.45|1554.15|1635.1|1686.45|1734.25|1706|1673.5|1638.3|1634.2|1616.5|1592.7|1601.15|1605.4|1600|1609.55|1637.75|1595.2|1582.6|1575|1552.65|1562.45|1568.05|1497.6|1548|1551.5|1564.4||1563.15|1534.55|1490|1478.7|1492|1508.4|1517.25|1513.9|1525|1495|1468.9|1445.05|1431|1423.55|1405.1|1421.7|1410.45|1410.65|1405.5|1393.35|1364|1376|1360.5|1360|1333.1|1331.2|1327.15|1316.25|1286.3|1301.4|1370|1385.3|1337.8|1331.35|1328.5|1313.6|1315.95|1321.05|1316|1300.3|1276.75|1308.65||1304.15|1293.25|1284|1281|1268.4|1255|1269.6|1285.2|1280|1267.3||1240|1225.8|1217.15|1160||1053.55|1036.9||1029|1024.9||1005|1008.8|1015|1035.25|1063.6|1081.9|1095|1080|1102.55|1071.45|1086.35|1105|1120|1147.5|1162.3|1157.6||1162|1129.95|1109.65|1097.8|1090.35|1061.05|1077|1084.3|1103|1141.2|1151|1159.4|1168.95|1143.1|1155.5|1182.5|1164.1|1165.05|1167.15|1154.85|1137.2|1132|1129|1140|1151.75|1140.8|1158||1187.05|1210|1228.5|1228|1234.05|1225.1|1215|1227.85|1231.55|1217.7|1207.4|1202.85|1204|1190.15|1200|1208.25|1231|1213.4|1220|1202|1218.05|1210.3|1167|1165.25|1220.05|1250|1255|1277|1283.9|1305.25|1308|1298|1268.55|1264.65|1293|1302.4|1333.85|1331.25|1320.05|1301|1276.05|1277|1282.05|1264.05|1255.6|1259.65|1252.25|1254.5|1260.5|1285.5|1280|1292.55|1270.1|1241.05|1154.25|1164.25||1245|1237|1226.85|1235.85|1251.15|1242.85|1229.4|1203.8||1190.1|1200|1190.5|1181.35|1202.2|1190|1151.5|1175.9|1176|1168|1171.8|1203.55|1210|1220||1180.15|1155|1149.05|1141|1142.9|1131|1156.75|1223.6|1243|1272.4|1302.1|1306|1316.1|1373.05|1391|1436.05|1412
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM|1772.0551|1761.298|1751.088|1763.9871|1785.9|1790.9301|1782.912|1778.579|1786.597|1778.479||1786.697|1801.338|1816.827|1820.213|1824.546|1818.819|1812.942|1787.095|1798.8979|1817.424|1813.59|1802.832|1807.813|1821.8571|1804.874|1782.9611|1782.912|1770.0129|1763.688|1760.849|1741.676|1736.745|1746.556|1750.092|1736.895|1726.386|1730.121|1758.011|1756.666|1751.736|1729.225|1723.896||1727.1331|1706.615|1689.2841|1704.424|1739.733|1750.042|1737.8409|1747.1541|1764.037|1753.528|1730.121|1722.004|1704.274|1703.527|1702.183|1742.6219|1730.5699|1705.22|1693.2679|1693.2679|1689.433|1706.217|1669.463|1660.399|1684.304|1674.343|1681.316|1698.149|1678.327|1690.031|1696.9041|1716.028|1723.348|1744.166|1758.011|1744.365|1750.59|1745.261|1739.0861|1713.288|1716.2271|1708.756||1688.288|1675.489|1666.475|1677.531|1649.1429|1650.09|1673.347|1674.293|1691.824|1682.361||1684.6021|1704.722|1688.885|1663.437||1643.765|1607.858||1613.734|1622.151||1604.72|1595.2581|1578.923|1581.014|1593.6639|1591.9709|1581.463|1544.858|1549.838|1521.0031|1540.326|1535.196|1542.9659|1576.881|1579.2209|1588.4351||1589.6801|1584.251|1581.712|1561.791|1551.9301|1547.896|1564.8781|1561.9399|1564.38|1618.764|1615.726|1615.527|1610.547|1591.821|1572.15|1611.194|1616.075|1621.205|1609.3521|1600.985|1590.775|1569.61|1556.512|1559.848|1576.8311|1559.799|1543.364||1575.984|1586.891|1608.953|1645.707|1662.042|1657.361|1635.498|1633.506|1634.651|1625.637|1621.653|1626.733|1655.917|1658.407|1669.911|1678.825|1705.619|1713.189|1711.3459|1714.1851|1724.145|1721.207|1697.252|1698.198|1719.215|1721.0081|1722.801|1737.094|1745.062|1770.959|1804.077|1795.561|1769.017|1781.218|1798.8979|1792.8719|1792.8719|1805.621|1778.927|1753.03|1718.368|1707.86|1706.764|1699.194|1691.276|1686.8929|1675.339|1669.363|1674.642|1690.28|1698.248|1704.324|1700.489|1688.8361|1689.035|1726.486||1755.371|1736.1479|1728.677|1745.062|1721.356|1681.814|1665.2791|1714.035||1686.196|1683.308|1662.59|1661.5439|1670.8571|1673.646|1668.616|1681.116|1633.506|1624.84|1630.717|1650.637|1648.446|1668.3669||1644.86|1621.603|1647.4|1644.761|1647.749|1637.4399|1645.9561|1683.308|1690.0811|1703.228|1724.344|1719.7629|1719.0649|1769.863|1757.015|1763.9871|1740.082
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP|454.6|452.3|452.35|455.05|453.5|452.15|453.55|451.1|451.1|451.7||453.5|458|456.55|466.65|459.4|450.8|449.65|438.6|469|481.55|478.65|470.1|469.05|468.5|465.9|462.1|463.05|465.25|463.45|457.5|460|459.45|461.3|468.25|474.3|470.7|472.9|472.65|469.5|469.35|472.5|462.3||464.85|465.75|459.25|460.75|468|472|471|469.55|476.3|481.5|481.05|482.7|478.1|475.35|474.9|477.55|471.25|472.7|473.1|483|500.1|496|495.6|489.55|482.95|482.6|479.05|473.5|474|481.8|485|479.95|466.1|475.75|468|455.1|460.85|456.5|457.25|469.05|467.1|464.5||456.95|453.2|456.25|458|462.35|458.2|459.45|463.05|467.45|460.8||461.25|462|458.2|453.85||458.5|458||452|451.75||467.1|467.2|476.25|480.6|489.3|494.45|495|494.2|498|484.05|488.35|498|505.05|501.15|506|505||508.3|505.45|510|506.25|497.65|500.85|498.6|494.05|500.25|497.9|481|476.75|478.25|472.5|473|473.9|477.15|473.75|467.85|468|469.7|456.45|467.25|459.4|446.05|447.65|450.85||464|462|460.35|453.25|447|447|442|447|442|464|468.45|474.55|477.2|478|472.1|476.2|488.45|484.6|478.55|473.25|473.65|473.5|464.5|463.05|494|511|519.4|515.5|519.25|523.55|520.35|519|508.35|517|506.15|504.75|505|504.15|508.25|500.35|494.35|497|492|486.6|491|498.1|500.5|497.15|490.6|492.5|502.25|485.2|477.05|478.05|491.4|504.85||513.55|511|515|519.15|515.1|507.25|511.3|512||503.1|505|484.3|475.75|475.8|467.1|463.9|462.5|466|463|473.55|483.55|482|491.4||488.05|488.55|493|510.15|505|490|480.15|495|503.3|499.7|496.8|488.45|501.5|511.25|505.1|511.4|503.2
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP|271.65|275.25|277.05|277.25|275|272.3|274|270.25|268.05|269.3||272.65|276.4|278.5|277.6|281.2|277.1|268.45|274.3|285.9|288.1|287|283.8|283.2|284.5|288.2|286.05|284.2|287.5|292.75|293.35|296|293|289.75|293.6|289.2|285.5|285.5|282.3|285.35|288.15|285.05|283||285.1|294.5|296.35|294.25|294.75|298|295.85|293.5|298.45|295.9|291.55|293|293.2|292.2|291.2|293.7|293.5|295.05|300.5|300|297.05|295.25|288.8|290.1|286.2|284.95|287.1|280|274.1|276.2|278.65|278.5|282.5|284.75|281.15|272.6|272.7|274.05|276.1|280.1|281.55|281.75||281.25|277.85|271|264|262.45|262|262|263.25|265|265.8||269.55|272.5|269.05|267.8||265.4|262.4||260.5|262.35||261.15|265.95|267.1|268.25|267.75|266.3|267.7|263.5|268.15|268.65|275|271.05|272.4|279.55|288.2|287.7||277.6|275.45|281.05|278.6|271.8|276|266.6|265|265.2|268|271.4|264.5|263.9|265.6|261|259.5|259.05|259.1|258.35|254.5|256.2|257.05|260.5|260.5|264.8|262|262.95||262.05|269|266.5|266|266.45|272.25|271.35|269|269.1|274.05|274|276.35|275.55|272.4|268.95|267.4|268.55|261|258.05|254.5|255.2|259|248.55|250.05|256.3|267.05|269.05|265|264.55|268|272.7|271.5|264.55|265.1|265.85|264.1|259|257.6|262.65|263.2|264.4|265.1|270|260.65|236.55|236.3|231.1|226.5|235.55|238.2|241|244|233|231.75|229.95|227.15||225.35|224.15|224.6|223.25|224|220.9|219.25|218.3||218.05|219.05|216.45|218.05|217.6|216.5|218.7|220.05|214.9|215.55|217.85|219.6|221|223.4||222.5|225.3|227.15|227.3|226|224.15|220.45|233|238.1|240.6|239.5|237|242.75|248.15|247.6|253|250.45
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM|1311.3|1305.15|1305.75|1330.5|1322|1295.75|1282|1282.95|1269.75|1262.95||1272.1|1291.65|1287.05|1309.4|1313.8|1312|1294|1283.55|1300.25|1318.2|1310|1310.75|1293.4|1296|1290.65|1290.6|1281.7|1337.8|1343|1320.4|1275.55|1258.6|1267|1285|1290.4|1279|1276|1288.4|1273.7|1274|1283|1280.4||1280.95|1283.4|1276|1278.2|1321.2|1335|1327.95|1332.9|1348.65|1353.25|1345|1329|1336.15|1343.4|1341|1336.3|1321.9|1327|1326.25|1310.4|1280.05|1285.55|1284|1275|1267|1242.25|1246.55|1257|1251.9|1261.05|1263.2|1287.95|1294.55|1278|1255.7|1227.5|1237|1255.6|1256.1|1213.7|1211.85|1220.05||1212.45|1214.55|1212.05|1193.2|1196.7|1203.3|1201.7|1208.65|1205.75|1175.7||1179.55|1171.25|1158.15|1162.05||1179.45|1182.05||1174.05|1177.8||1136.05|1131.8|1162.3|1174|1184.2|1190.55|1176.05|1162.35|1180.55|1169|1175.05|1165|1198|1191.2|1208.6|1201.6||1210.55|1195|1193.3|1192.75|1166.95|1152.65|1178.05|1185|1193.75|1210.55|1212.65|1216|1218.95|1190|1177.55|1169.1|1196.3|1224|1196.05|1190.9|1176.6|1181.55|1184.9|1175.15|1158|1162.4|1151.3||1175.35|1183.75|1155|1136.6|1188.4|1175.35|1172.05|1171.85|1163|1185.1|1175.9|1173.15|1177|1167.1|1146|1120.2|1101.25|1099|1096.35|1098.95|1105.05|1102.6|1089.7|1024.5|1134.4|1151.4|1151.2|1149.9|1140|1148.55|1150.6|1143.75|1159.35|1180.3|1201.75|1201.2|1218|1217.75|1232.05|1243.6|1216.25|1222|1218.5|1236|1233.65|1229|1228.35|1215.1|1211|1214.05|1218|1228.15|1229|1227.05|1183.1|1198.2||1210.6|1198.15|1198|1213|1215|1188.1|1172|1175.7||1161.15|1173|1159.2|1192.15|1245|1234.5|1223.15|1238.15|1224|1245|1275.1|1320|1328.25|1340.35||1336.45|1317.7|1308.65|1310|1296.05|1280|1270.25|1293|1298|1311.3|1316.25|1284.4|1294.4|1351.05|1361.6|1371|1348.75
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM|1148.3|1139.3|1150|1169|1178.65|1176.15|1168.95|1158.65|1163.95|1170.1||1154|1154.3|1128.65|1125|1137|1143.15|1126|1115.05|1121.5|1111.9|1096|1097.45|1108.95|1110.1|1105.1|1111|1095|1148|1157|1146.4|1143.65|1111.55|1087.05|1102.45|1112|1120|1153.8|1174.95|1187.6|1178.55|1174.5|1165||1166.5|1160.2|1163.05|1151|1158.85|1161.65|1132.5|1135.45|1132.45|1136.55|1126.05|1129.3|1111.5|1105.95|1118.3|1116.2|1113.75|1136|1131.6|1137.65|1132.1|1128.05|1124.4|1114|1103.05|1098|1104|1088.95|1082.45|1073|1062.7|1088.1|1092.8|1077.45|1080.05|1072.1|1066.05|1055|1052.1|1048.3|1055|1064||1053.75|1061|1048|1044.4|1046|1037.75|1031.85|1036.45|1045.2|1016.25||1063|1080.1|1085|1091.5||1085.45|1066.15||1088|1069.4||1042.1|1039.35|1044.8|1047.05|1061|1079.05|1077.1|1086.25|1084.05|1069.65|1075.5|1066|1095|1105|1114.05|1107.3||1123.3|1111.05|1090.3|1077.35|1068.1|1076|1082|1092.5|1090.05|1103.1|1107.6|1107.55|1124|1119.6|1118|1105|1100|1138|1132.7|1125.9|1128|1138.6|1135|1114.45|1113|1105.8|1105||1116.75|1121.2|1108.15|1107.05|1098.75|1114.1|1095|1078.55|1041|1061|1050.55|1056.3|1040.05|1025.25|1033.1|1031.5|1033.5|1031.5|1034.3|1028.1|1026.5|1030.35|1029|1027.1|1033.6|1035|1011.5|1023.35|1022.35|1037.1|1045|1031.1|1012.45|1020.7|1098.8|1102|1107|1127.2|1123.85|1128.4|1117|1118.05|1117|1120.65|1103.5|1099.75|1088|1092.6|1084|1089.1|1099.35|1088.9|1090.05|1069.1|1047.05|1049.2||1038.65|1033.45|1033.1|1042.5|1045|1036.4|1025.5|1019.6||1020.9|1030|1011.6|988|994|999.1|991.1|994|969.3|943.3|936|942.2|955|955.5||937.05|916|910.05|916.6|911.85|907.6|882|892|889.75|898.85|902|887.5|893.4|916.3|926.55|950.45|953.5
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM|2470.2|2481.75|2471.3|2475.05|2499|2462.25|2460.6499|2475|2528.7|2467.05||2481.1499|2552|2510.05|2476|2455.25|2397.6001|2371.55|2387.05|2472.2|2522.6499|2517.8|2444.8|2395.7|2450|2463.75|2450|2445.75|2405.45|2362|2360|2355.05|2328.7|2323.1001|2288.5|2250|2218.55|2237|2246.2|2276.25|2265|2255.45|2150||2040|1999|1995.1|1995|2000.7|2037.45|1986.1|1885.55|1901.05|1901.3|1903.05|1954.25|1917.55|1906.75|1985.1|1970|1958|1953|1930.05|1945.05|1936.15|1879.95|1850.05|1765.05|1740|1740|1763|1785|1744|1804.25|1808.25|1839|1820|1820|1830|1818.35|1817.25|1825.2|1797.75|1788.65|1788.65|1768||1733.9|1728|1731.7|1746.05|1765.05|1763|1762.55|1765|1796.1|1783.3||1770.5|1745.1|1750.05|1735||1731.5|1714.8||1705.1|1671.1||1666.55|1668.8|1633.5|1653.1|1740.65|1753.5|1690.15|1589.5|1669.1|1644.75|1670|1700.35|1703|1750.5|1780|1776||1791.6|1792.7|1786|1791|1785|1780.55|1800.1|1763.15|1807.4|1829.8|1850|1850|1889.25|1882|1869.7|1885|1916.8|1898|1894.05|1893.25|1852.9|1845.1|1836.5|1830|1861|1861.2|1903.05||1925.75|1957|1997|2016.55|2055|2067|2070.7|2100|2130|2121.1001|2129.95|2135|2143.3|2127.75|2161|2167.25|2172|2173|2161.8999|2123.7|2113.3501|2139.8|2065|2061.75|2175.6001|2217.6499|2238.55|2226.25|2207.3|2243.6001|2242.2|2238.1001|2216.1001|2230|2245.6001|2190|2165.05|2175|2186|2180|2162.3|2151.05|2145.75|2124.8501|2111.95|2090.05|2060.3999|2032.9|2030.25|2031.15|2060|2062.3999|2060|2091.25|2060.8501|2081.6001||2078|2070.75|2080.05|2081|2073.1001|2065.5|2055.8501|2057.1001||2037.85|2058|2032|1916.05|1940.05|1920.95|1890.2|1890.1|1906.25|1888.55|1899.6|1888.1|1886.45|1896||1857.7|1830|1857|1840.65|1831|1821|1847|1880|1903|1927.05|1939.5|1931.45|1925.25|2005.05|2005|2040.05|2020.55
04262|18177|/equities/hdfc-bank-ltd|NIFTY200|1581.45|1561.5|1558.4|1576.15|1573.25|1580|1587|1585.5|1594|1581.3||1600.25|1616.2|1631|1631.1|1642.05|1647.55|1629.25|1623|1633.15|1650|1638.7|1641.1|1667.45|1688|1678.4|1670.1|1673.25|1680|1675|1670|1633|1635|1638.05|1627.15|1645.5|1649.7|1656.3|1660.4|1668.55|1713.8|1710|1683.25||1660.5|1638.55|1628.7|1634.05|1639.05|1611|1590.65|1598.35|1584|1579|1600.2|1590.1|1599.45|1607|1603.25|1596|1592.25|1602.45|1601|1600|1604.65|1628.55|1624.85|1602.25|1597.35|1613.6|1633.45|1632.7|1631.55|1640|1625.35|1644|1665.1|1644.25|1649.25|1633.1|1639.95|1630|1622.1|1687.1|1679.65|1682||1670|1665.85|1655|1661.9|1674.1|1663.25|1666.4|1657.15|1656.4|1653.3||1678.15|1667.8|1651.1|1654||1647.1|1616||1602.75|1592.4||1581.9|1564.1|1558.9|1554.95|1558.55|1565.3|1556.2|1545.4|1540|1532.05|1536.6|1559.3|1564.95|1585|1627|1620||1618.05|1588|1582|1595.75|1588.7|1577.3|1585.2|1592.1|1609.05|1634|1634.8|1642.95|1661|1656.75|1657.95|1644.55|1642.2|1635.55|1650|1632.6|1646.2|1607|1588.75|1606|1595|1582|1589.95||1645.3|1675|1661.4|1643.4|1633|1599.7|1577.5|1580.3|1586|1584.15|1560|1565|1590|1578.2|1589.4|1607|1622.2|1618.55|1620|1611|1623.1|1613.5|1590|1585.45|1609|1606.55|1620.2|1626.2|1609|1627.05|1650|1645|1621.4|1620|1605|1604.45|1600|1596.2|1605.15|1615|1597.1|1592.85|1594.05|1614.1|1599.15|1594|1591|1590.2|1605.25|1613.9|1612|1605.25|1598|1538|1495.05|1504||1492.1|1489.6|1497|1511.6|1498.9|1467.25|1447.4|1451.25||1445|1454.3|1434|1442.5|1453.4|1440|1427|1415.25|1384|1397.3|1399.45|1398.2|1420.35|1434.2||1426.15|1401.1|1365|1378.8|1385.9|1407|1418|1437|1482.75|1505|1509.9|1480|1483|1512|1492.35|1498.55|1490
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM|626.05|624.65|625.75|628.5|630.1|624.2|623|616.75|622.2|619.65||625.6|632|638.1|643.15|642.1|639.25|635.15|629.1|637|638|644.45|654.5|657.2|648|650|646.05|633.65|651.55|649.05|653.35|662.1|660.55|676|669.75|670.75|659.05|656.7|659.5|645.05|644.6|644.05|638.5||641.55|637.1|616.75|623.8|637.25|640.05|624.2|602.1|576.6|574|581.8|581|581.45|576.75|589.8|582.7|567.9|573|572.95|581|584.25|571|575|569.35|563.05|558.9|561.15|554.5|554.95|559.3|552.4|554|556.3|558.65|561.05|551.15|549.6|540|537.5|536.55|535.1|529.55||516.45|516.05|528.6|528|532|511.4|522.8|523.35|529.5|529.3||518.5|509.55|512.75|511.65||505.25|503.7||501.25|495||486.7|486.85|486.65|481.6|494.15|483|466.5|458.1|464|457.8|465.1|468.75|477.3|484.2|490|488||489|481.6|481.65|484.4|484.55|478|482|486.15|492.5|500.05|500.25|501.5|512.7|509.65|507.65|512.15|518.3|502.2|483.5|482|473.7|481|483.05|502.35|572.95|583.3|578.05||580.1|588.15|585.2|588.25|600.75|598.45|601.2|599.85|596.35|594.6|594.35|599.55|601.75|605.65|598|595|569.5|561.25|565.2|559.15|566.35|567.45|562.5|564.15|574|571.3|578.55|574.2|573.6|576.15|579.1|577.3|571.55|571.55|573.5|580.1|585.1|584.8|586.95|589.1|585.05|582.55|582.15|574|550.1|541|532.3|528.55|528.05|525.05|525.6|530.15|536.35|532.45|527|530.9||534.7|536.5|538.15|540.15|539.9|532.1|528.3|529.65||531.5|539.7|536.7|527|529.3|523.75|518.6|521.8|518|520.1|521.3|520|525.9|528.8||522.2|518.05|521.5|517|510|515.25|520|537.1|540.1|549.5|547.2|543|544.9|566.1|575.05|585|572.8
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH|2922.2991|2896.24|2874.5071|2904.3459|2919.0669|2904.3459|2896.7871|2904.3459|2944.877|2940.1531||2936.373|2964.0239|2996.8469|2987.9951|2964.0239|2913.9441|2905.7881|2917.3259|2955.918|3015.9939|3155.99|3114.6621|3081.1931|3109.3411|3111.3799|3073.4839|3033.1521|3034.644|3065.9751|3069.356|3050.5581|3056.625|3039.1189|3041.0591|3067.666|3069.356|3109.2419|3101.981|3013.9551|2900.0691|2847.0549|2819.802||2780.0161|2812.292|2760.123|2750.177|2801.699|2784.989|2730.334|2762.1621|2789.9619|2794.936|2907.9761|2888.481|2862.6709|2871.821|2932.395|2891.5149|2845.6121|2849.6411|2820.7959|2732.124|2724.366|2745.4031|2721.3821|2699.052|2694.5271|2691.4929|2659.7141|2666.7271|2652.9009|2709.645|2668.02|2666.1799|2592.0291|2572.335|2561.2451|2558.311|2561.4441|2552.2439|2499.0801|2490.874|2465.6111|2452.78||2501.666|2483.6631|2478.6899|2480.48|2430.301|2435.4231|2418.813|2408.1201|2412|2406.5291||2424.9299|2436.0701|2434.926|2404.1919||2397.3779|2406.1311||2359.333|2302.3411||2237.938|2233.959|2284.238|2291.748|2344.364|2333.4231|2318.5039|2291.6479|2316.3149|2352.321|2357.344|2355.7029|2367.241|2392.405|2426.9189|2427.5161||2448.0061|2443.8279|2427.814|2401.3569|2397.428|2416.9729|2468.0969|2469.49|2481.624|2503.009|2500.2739|2479.585|2532.8479|2523.3989|2522.4541|2541.3521|2536.6279|2535.4341|2578.1541|2601.031|2630.9199|2606.999|2620.4761|2660.709|2670.208|2666.7271|2700.0471||2751.1709|2747.4419|2735.3069|2714.718|2736.8491|2732.7209|2715.0659|2695.4719|2668.915|2648.7241|2669.6609|2673.291|2725.5601|2719.094|2687.5149|2683.2871|2687.5149|2695.4719|2708.303|2657.1279|2670.606|2671.103|2597.5991|2614.5581|2702.7329|2722.3269|2728.6931|2694.5271|2702.583|2719.9399|2712.9771|2733.1689|2721.3821|2716.5081|2730.533|2736.252|2763.157|2770.7161|2797.9199|2811.447|2804.981|2758.2329|2697.511|2649.2209|2631.616|2634.55|2652.7019|2650.7129|2688.1111|2712.5791|2694.5271|2677.5681|2641.6621|2645.7891|2612.27|2607.9929||2576.115|2559.6541|2613.9109|2616.249|2625.1509|2642.259|2604.96|2563.2339||2552.293|2561.1951|2534.29|2489.333|2518.625|2521.1111|2508.032|2515.4919|2518.426|2502.6111|2520.2161|2517.8291|2595.908|2616.1489||2547.3701|2506.938|2496.5439|2511.4629|2561.2949|2615.9009|2655.885|2727.698|2718.3479|2752.7629|2700.0969|2650.564|2655.686|2751.719|2814.8279|2816.8181|2826.1179
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM|447.35|445.5|448.9|453.85|452.9|448.35|439.9|438.15|440.5|439||447.6|460|463|450.9|452|459.15|453.9|445|449.65|462.1|453|443.4|448.1|446.4|435|431.5|433.65|438.25|438.5|442.2|443.4|439.6|430.2|422.25|424|423|418.5|417.15|419.35|423.15|422.1|414.65||418.35|414|408.2|407.45|416.2|418.1|423.05|423.05|425.8|420.75|424.15|416.9|414|414.5|417.7|413.85|413.8|418.4|412.05|405.9|404.35|411.6|415.5|403.1|397.8|403.6|406.9|402.7|400.4|405.65|405.55|411|404.35|403.8|419.55|433.65|439.2|436.2|432.65|440.5|434.25|438||430.9|422.05|422.1|425|418.35|419|428.05|431.3|427.9|421.6||415.35|415.6|411.15|405.5||398.75|394.3||399.55|401.1||389.9|391.75|389.4|386.15|386|388.25|384.95|381|386.55|383.1|405|399.45|398.5|395.4|408|396.1||413.9|412.2|408|401.65|398|401.5|414.25|430.1|426.75|430|429|426.6|433|430.6|425.35|426.55|431|431.75|432|425.5|446|450.2|460.8|454.6|465.5|463.95|467.95||484.1|483.55|491.2|488.25|491|488.5|476.95|481.25|482.65|482.2|481|473.3|466.2|461.1|458.65|460|478.5|475.15|471.8|455.25|463.95|446.75|429.1|427.6|447.2|451.9|444.25|455.05|452.55|459|461.05|457.3|454.45|461.9|461.3|463.1|467.2|466.15|458|454.05|438.15|432.25|429|434.35|432.65|431.55|429|428.4|434.45|436.5|444.15|449.55|434.05|420.3|412.75|415.6||426.3|412|408.95|414|406|403|399.75|405.35||391.5|394.35|386.25|380.1|389.5|391.35|386.3|396.4|400|391.75|393.9|400|405.8|399.4||390.3|379.1|375.15|366|358.8|365.1|369.6|394.45|403.5|410.8|415.8|405.65|405.8|423.75|424.1|432.25|428.65
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200|1937.575|1950|1946.05|1978.45|1947.7|1911.05|1890.425|1890|1930.7|1915.5||1857.7|1881.525|1891.175|1881.05|1870.875|1872.5|1870.15|1850.775|1856.625|1927.525|1969.5|1915.55|1918|1914.325|1914.025|1925|1921.5|1907.775|1921.525|1906.25|1901.85|1887.6|1910|1907.625|1895.425|1870.525|1855|1853.5|1845|1857.5|1880.8|1850.5||1833|1826.6|1790.05|1810.5|1873.225|1880|1900|1932.5|1859.175|1844.075|1822.55|1814.025|1823.55|1765.125|1738.5|1728.6|1644.5|1587.65|1542.05|1530.25|1516.5|1507.5|1499.025|1497.775|1489.85|1498.5|1521|1524.3|1522.5|1533.5|1550.85|1516.525|1485.325|1473.65|1482.5|1457.5|1442.95|1462.1|1467.5|1470|1461.45|1460.55||1422|1410.75|1409.175|1407.55|1385.025|1370.25|1384.275|1405.7|1405|1395.5||1397.5|1396.35|1405.9|1383.5||1356.45|1335||1354.1|1358.325||1308.95|1310.85|1262.5|1260|1237.55|1307.5|1296|1308.3|1387.725|1332.6|1387.5|1366.525|1387.525|1407.225|1417.5|1352.5||1348.05|1340.5|1329|1287.175|1278.075|1258.625|1255.95|1264|1270.5|1290|1281.875|1310.5|1242.5|1227.975|1221.55|1201.3|1187.5|1178.5|1208.025|1203|1175|1155.05|1150.025|1150|1235|1211.625|1209.05||1245.175|1257.5|1249.85|1223.625|1203|1212.325|1216.85|1223.125|1217.775|1220|1227.5|1227.75|1242.5|1241.025|1225|1236.55|1260.775|1263.175|1258.15|1250|1249.2|1245.55|1207.5|1212.875|1246.5|1280.025|1303|1277.675|1272.1|1296.025|1340|1350.3|1353.5|1339.725|1356|1359.2|1376.575|1383.075|1372.5|1366.15|1360.775|1369.525|1366.6|1361.5|1354.5|1353.05|1327.5|1292.55|1300.675|1325.55|1261.675|1230.25|1211.125|1218.6|1205.6|1245||1276.5|1262.8|1230|1237.5|1253.425|1256.2|1240.8|1243.675||1203.5|1200.5|1190|1211.275|1224.55|1180|1166.525|1165.5|1174.375|1172.5|1180|1205|1220.85|1185.25||1160|1138|1145|1130.7|1120.525|1136.5|1135.75|1203.525|1220.625|1204.5|1227.5|1218.075|1209.35|1257.1|1268.65|1291.75|1223.7
04267|39868|/equities/hindustan-copper-ltd|NIFTY200|148.6|146|144.2|145.1|145.7|137.1|135.1|139|141.8|138.35||150.55|147.5|147.15|148.05|145.95|148|153.1|147|143.3|142.35|130.05|126.4|126.25|124.05|118.5|117.95|117.85|118.8|119.25|119.25|120.45|117.9|115.85|117.65|118.25|117.6|118.5|116.05|115.75|116.65|116.8|115.1||115.25|114.8|113|112.25|114.8|114.85|113.95|113.9|114.05|113.65|114.1|112.9|112.25|112.4|113.2|113.4|112.85|113.75|112.1|111.2|109.5|108.15|106.1|102.95|101.05|101.6|102.5|102.15|100.5|101.7|101.6|104|101.1|102|104.55|104.4|105.15|104.75|104.3|105.3|103.2|101.4||100.1|98.5|97.9|98.75|97.6|98.2|100.4|101|100.5|100.05||99.65|100.4|99.65|98.75||97.3|96.9||98.25|97.3||94.55|94.15|95.2|96|98.3|97.7|97.05|96.45|97.85|93.85|98.3|97.5|98|99.55|101.9|99.25||102|100.5|101|97.4|96.2|95.55|99.5|100|100.6|103.45|103.5|105.85|106.8|105.25|104.85|105.2|105.6|106.25|104.9|103.25|105|106.05|115.4|115.25|120.55|120.2|121.95||126.8|127.1|127.8|129.55|128.8|128.5|126.5|125.35|125|124.45|123.45|119.45|117.8|115.4|114.1|113.5|114.9|109.55|109.1|107.3|107.45|105.15|99.3|99.4|106.7|109.15|110.5|111|110.4|113.6|115.35|113.95|114.6|115|116.2|116.85|118.5|119.25|117.5|118.1|115|113.9|112.8|114.05|112.75|111.7|108.25|108|109.25|110.55|116|115.5|110|111.65|102.25|112.05||107.75|105.35|103.55|104.2|102.35|102.55|104.3|107.15||103.8|104.55|103.6|103.95|105.3|105.95|105|107.6|107.3|106.55|107.5|108.6|109.1|109||106.75|103.65|103.45|101.45|100.2|102.9|104.4|112.7|112.75|114.2|115|114.1|115.85|120.25|119.45|120.25|119.5
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM|175.467|174.1|173.733|173.467|172.733|172.8|172.9|173.1|173.467|173.833||174.733|176.767|176.033|175.433|175|175.333|177.467|179|182.667|186.733|184.2|185|192.933|199.467|198.533|199.833|198.933|198.667|192.533|193|192.367|189|190|193.767|196.033|196.233|199.667|193.367|184.333|184.433|181.733|178.767||177.467|177.233|177.633|176.667|180.4|180.367|179.133|180.7|180.667|182|182.333|181.933|175.3|174.367|176.667|175.233|171.067|168.867|171.533|173.067|170.8|170.367|170.8|171.7|169.833|171.933|170.167|168.167|167.8|168.8|171.567|172.767|172.3|170.033|170.867|169.233|168.7|166.967|169.1|170.9|169.2|167.133||164.867|165.833|163.533|161.333|159.767|159|158.567|152|151.3|148.033||148.833|151.7|152.867|151.4||150.233|148.367||146.733|156.433||154.367|153.533|156.7|159|161.333|162.3|161.4|160.533|160|155.333|153.067|150|151.267|149.233|149.033|146.467||146.033|144.5|142.7|142.933|141.7|141.1|144.4|147.5|146.9|150.333|153.133|153.867|153.333|154.533|151.9|153.367|153.4|152.9|151.967|152.967|150.367|148.067|151|153.4|156.733|154|152.167||164.1|165.167|163.033|162.167|161.433|161.1|161.367|164.433|164.133|165.267|165.3|162|163.1|162.933|160.967|158.167|156.633|156|155.267|152.333|152.267|152.233|149.667|149.7|150.5|154.067|159.6|159.633|160.7|161.833|161.5|163.333|158.667|156.733|154.167|150.5|148.867|152.933|156.167|156.7|156.567|157.067|152|146.133|143.8|141.4|140.333|139.667|138.033|138.267|138.667|138|138.133|137.067|136.233|136.167||136.167|134|140.367|141.133|140.133|140.833|139.467|138.7||136.5|137.8|136.167|133.367|134.3|133.733|133.9|136.367|137.067|138.933|140|142.4|143.767|144.967||145.467|143.367|142.433|142.9|145.2|146.133|145.967|150.733|152.167|154.133|155.167|153.667|151.9|158.367|160.9|163.333|163
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH|2512.0969|2528.9299|2541.3811|2556.769|2552.3369|2542.875|2528.98|2522.0581|2522.9541|2514.3879||2478.2319|2489.0891|2517.5759|2530.9221|2545.415|2528.6809|2524.9961|2527.137|2525.9419|2534.907|2543.8711|2555.0259|2542.875|2562.0979|2552.1379|2564.7881|2581.72|2647.658|2650.3469|2666.6819|2659.4109|2640.5359|2640.6851|2632.02|2635.5061|2640.4861|2680.3269|2724.8|2685.407|2664.3911|2648.9031|2640.835||2631.522|2625.5459|2631.6709|2617.03|2638.1951|2657.8669|2637.5979|2664.3911|2672.5581|2667.5281|2641.4819|2617.0791|2622.5581|2609.709|2664.291|2668.7241|2659.5601|2673.5049|2680.9751|2643.9719|2627.5381|2640.3369|2634.5601|2592.7759|2570.3159|2597.657|2614.5891|2612.647|2590.3359|2611.4519|2636.552|2640.0879|2612.647|2576.1421|2513.5911|2495.9121|2490.135|2487.2461|2484.8059|2470.314|2442.9231|2440.283||2409.406|2447.2561|2472.356|2468.2219|2465.2839|2475.792|2470.1641|2500.2939|2519.9661|2531.321||2514.9861|2508.6609|2522.9541|2514.9861||2542.875|2492.0769||2505.075|2506.5691||2470.2141|2462.0959|2454.228|2460.2041|2456.22|2444.666|2448.999|2415.3821|2430.124|2398.2009|2383.509|2430.074|2435.303|2435.4031|2447.156|2457.415||2465.782|2445.9109|2434.3069|2438.291|2425.99|2446.26|2462.146|2470.2639|2472.9031|2502.3359|2498.252|2496.958|2512.844|2526.938|2560.0071|2539.887|2545.2151|2555.823|2568.124|2585.0071|2589.439|2620.7151|2552.835|2536.749|2531.1221|2520.165|2567.9751||2583.7119|2570.5649|2541.8789|2525.9919|2601.541|2649.45|2591.481|2573.752|2556.4709|2562.5459|2577.8359|2604.729|2559.8069|2564.688|2527.436|2517.0281|2524.946|2527.9839|2545.0659|2529.3291|2567.875|2565.0371|2596.4121|2597.7061|2631.522|2639.5901|2642.7271|2660.7061|2642.7771|2637.946|2660.7549|2687.1011|2677.9871|2700.4971|2675.0979|2645.7151|2593.5229|2574.897|2596.8101|2636.353|2612.5969|2517.177|2511.7991|2508.2129|2501.1909|2492.0769|2487.0969|2460.2539|2439.1379|2444.5161|2418.47|2434.457|2445.4131|2485.105|2491.1311|2482.7639||2507.0181|2505.2749|2498.3521|2491.479|2537.4961|2531.968|2502.0371|2478.1331||2490.085|2539.887|2595.665|2557.9651|2568.1741|2586.7|2557.8149|2560.0071|2562.8999|2554.2|2545|2542|2575|2605.05||2634.1499|2617.55|2667.8999|2691.1001|2652.05|2653.3999|2643.05|2674|2620.05|2580|2579.6001|2508.05|2518.6499|2551|2546.7|2579|2574
04270|18186|/equities/hindustan-zinc|NIFTY200|314.8|314.1|313.3|314.1|313.6|313.5|312.3|312.05|313.05|314||314|316|318|318.05|315.75|316|316.75|316.1|319.3|320.4|318.2|316.9|314.85|318|312|313|315.6|322|318.7|318.5|323|324.05|327.95|331.6|327.85|324.05|337.55|316|310.5|310|308.2|305.3||305.9|305|304|308|306.95|305.55|306|304.5|303.9|300.15|301|299.55|298.7|299|303.6|305.1|306.4|305.5|305|304.5|304.4|305.45|305.25|304.55|304.4|306.1|307.1|308|307.55|310|310.15|310|308.85|309.3|313.05|312.6|312.25|312|310.6|311.55|312|315||311.3|309.2|312.55|316.2|314|321|325.05|323.4|319|317.1||312.65|311.4|310.4|310.35||303.35|297.6||293.35|292.3||295|323.3|324.05|320.3|317.3|316.85|309.1|309.55|309|296.25|294|293.6|297.5|303.7|310.05|309.25||311|310.15|309.9|301.25|295.95|308|315.05|315|315|321.1|320.5|323.05|323.05|320.85|325.2|325|327|325.25|327.25|330.2|335|340.3|330.45|324.2|330|327.15|340.5||352.5|345.2|341.8|340.2|364|350.5|342.65|340|345.1|337.05|337.3|340.1|334.1|330.3|333.3|330.35|328|323.25|320.55|320.25|318.7|313.5|307|308.25|311.1|320|320.2|318.25|317.1|317.6|316.15|316.25|312.6|312.55|315.1|312|313.15|306.1|304.2|304.9|301.5|297.3|296.4|293.4|292.8|300.05|319.1|320.65|322|319.95|315.55|309.65|302.3|293.3|289.25|291||288.5|286.55|285.15|283.6|282.6|282.1|283|283.1||280.55|281.3|278.1|277.2|280|277.85|276|284|284.25|282.9|282.25|282.45|280.2|274.25||266.15|264|266.5|266.15|262.65|272|269|278|279.05|277.6|275.5|274.65|278.6|287.3|283.5|288|288.3
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM|||||||||||||||||||||||||||||||||||2710.6001|2742.3501|2752|2763|2772.1499|2783.25|2862.75|2841.1499|2784||2761|2721.8501|2703.2|2700.55|2708.55|2665|2631.3999|2647.1499|2626.05|2618|2640.8|2634.8999|2638.8|2646.8501|2636.1001|2631.6001|2624.8501|2642|2634.55|2638.8|2637.1001|2672.6001|2674.6001|2631.05|2633.6001|2665|2698.3501|2693.1001|2693.6001|2707.1001|2688.2|2715|2771.1499|2750|2753.6499|2733.5|2736.8501|2710.2|2697|2779.95|2770.6499|2776.2||2753.6001|2749.25|2741|2749.25|2759.8501|2735.3999|2730.55|2725.6001|2718.6001|2718.6001||2765.1499|2743|2716.8501|2714.8501||2691.05|2615.5||2610.1499|2592.05||2578.95|2560.1001|2551.1001|2545.1001|2556.6001|2568.05|2552.1499|2532.1001|2513.5|2502.05|2520.25|2550|2566|2588.1001|2662.1001|2663||2653.75|2606.7|2595.2|2607.3|2560|2558.25|2570.25|2581.6499|2608.25|2649.2|2648.8|2670.05|2693.8|2683.1499|2691.05|2665.8|2659.8501|2655|2675|2654|2671.55|2609.95|2591.3|2620.5|2605.5|2597.25|2615.6001||2700.45|2737.1001|2715.95|2691.05|2670.3999|2629.45|2587.6001|2585.1499|2590.6001|2593.1001|2547.05|2563|2591.05|2590|2606.2|2615.5|2638.5|2626.1001|2627.3501|2632.7|2659.1499|2648.25|2616.1001|2605|2636.2|2643.8999|2677.75|2665.1499|2632.1001|2666.8999|2704.8|2690|2651.1001|2656.6499|2647.45|2650|2650.5|2636.05|2663|2688.6001|2666.3501|2645.55|2635.8999|2664.1001|2642|2624|2608.1001|2613.8|2643.05|2651.5|2650|2639.05|2638|2523.05|2467.8|2495.45||2471|2469.2|2476.75|2493.45|2474.95|2412.55|2379.3|2363||2352.75|2387.3501|2342|2347.1001|2368.6001|2322.05|2322.5|2305|2271|2271|2267.5|2264.55|2301|2310||2315.25|2258.05|2202.7|2231|2237.25|2281|2305|2340.8999|2408.55|2440|2452|2392.75|2393.3999|2437|2398|2429.5|2414.1001
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM|965.65|965.05|960.2|966.75|949.85|949.3|948.4|946|946.45|946.6||946|950|959.45|963.6|972.3|968.2|961.25|960.05|977.5|990.45|988.6|977.05|987.2|990|988.25|990.1|988.8|972.1|967.55|971.15|952.85|951.35|942.2|941.25|941.9|941.35|943.8|954|941|942|936.5|930.65||934.3|922.2|923.2|919|920.7|920|914.8|918.7|927|924.35|936.25|934.1|933.3|936.2|935.2|933.8|938.1|943|935.05|932.8|940.5|944.65|946.8|935.55|932.95|938.5|945|946.15|941.6|942.1|935.8|943|938.2|935.1|933.85|928.25|931.8|927|923.45|911.8|911.55|918.7||910.25|908.55|905.75|903.1|895|882.4|889.2|887.25|894.1|893.15||886.5|880.3|865|864.4||872.7|874||868.85|858.5||848|848.2|844.05|849.15|852.8|851|839.05|825|818.65|810.3|822.2|818.25|823.95|836.25|854.15|861.5||865.35|849.85|851.1|851.85|850|833.55|835.55|833.55|834.75|846.85|850.25|855.15|864.85|860.6|852.1|849.35|852|851.6|851.9|847.2|849.65|852.1|826.1|823.15|814.1|796|813.1||848|868|864.6|865.55|862|858.65|858.1|861.05|858.3|854.95|854.85|856.6|862.3|860.5|872|894.8|896.75|894|888.55|889.35|895.8|888.2|875.25|875.3|886.35|887|895.7|901.15|899.65|905|920|927.8|925.05|925.05|923.8|920.65|920.2|928.4|926.1|936.25|941|933.55|923.95|927.5|927.55|923.7|920.4|914.05|910.55|910.35|908.1|898.8|891.25|903.5|903.95|905.75||903.45|900.2|897.05|902.35|899.55|904.6|901|920.25||922.95|917.6|885.7|880.1|885.55|891.15|868.55|868.55|850.5|861.5|865.45|870.7|872.8|873.05||860.1|845.7|837.5|841.1|844|848.6|859.2|878.75|895.3|905.65|907.35|895.35|905.2|915.75|898.05|905.3|902.8
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM|1311|1315|1321.1|1322.45|1311.1|1321.7|1317.55|1324|1334.45|1337.5||1346.1|1345.55|1348.9|1386.5|1388.15|1368.1|1346.6|1332.3|1351.95|1352.2|1350|1357.7|1350.6|1362.05|1368|1377.6|1388.35|1347.05|1316|1343.85|1353.9|1351.45|1352.45|1334.2|1333.1|1321.9|1325.55|1318.6|1306.65|1306.65|1332.55|1321.05||1314.2|1274.05|1259.55|1260.1|1270.7|1288.05|1260.6|1242.1|1211.55|1200.1|1205.3|1211|1195.25|1213.05|1249.7|1241.8|1214|1220.05|1215.25|1173|1169.25|1168.75|1176.1|1079.8|1069.5|1066.3|1082|1074.6|1073.85|1092.5|1100.1|1110.5|1112.25|1106|1102.4|1093|1080.65|1070|1070|1082.15|1077.05|1076.3||1066.1|1058.65|1061|1069.25|1066.05|1055|1061.35|1070.55|1093.55|1082||1084.5|1080.85|1077.95|1082.3||1081.1|1082||1066.25|1068.05||1061.75|1060.6|1065.85|1069.55|1080.2|1075.5|1065.1|1062.55|1062.35|1049.05|1057.2|1052.25|1076.45|1072.1|1080.1|1081.65||1074.25|1076|1083|1091.85|1088.7|1080.5|1086.95|1081.25|1089.25|1096.25|1108.1|1110.25|1113.05|1127.2|1139.25|1139.25|1135.25|1123|1117.35|1115.9|1118|1110.2|1107.65|1106.1|1118.9|1115|1116||1124.45|1136.3|1142.55|1150|1162.75|1174.5|1230.95|1245.05|1237.25|1228.6|1236.25|1238.55|1246|1265.05|1246.6|1245|1240.45|1226.25|1234.95|1219.75|1230|1228.4|1223|1214.15|1212.65|1216.6|1229.25|1224.45|1221.5|1225.3|1225|1215|1225.8|1242.15|1241.65|1227|1211.65|1218|1222.05|1205|1176.05|1159.1|1153.6|1155|1134.85|1125.65|1124.5|1121|1124.25|1123.5|1117.25|1116.1|1123.6|1128.45|1130.3|1148.7||1147.55|1152.1|1156.65|1158.95|1162.1|1156.5|1159.3|1150.5||1149.65|1145.85|1135.1|1127|1131.95|1131.65|1118.6|1123.05|1120.75|1120.8|1126.95|1116.3|1139|1146.3||1135|1119|1148|1148.8|1140|1147.35|1142.15|1175.55|1183|1195.5|1200|1197.05|1209|1227.15|1221.7|1225.55|1216.7
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM|546.5|545.25|540|542.25|547.05|538.1|534.65|535.5|540.7|545||548.65|555.75|573|569|572.5|571.25|568.25|565|562.25|571|573.05|567.9|571.45|566.2|567.05|551.3|545.05|545.3|547.7|568.15|573|581.6|596|594.5|587.85|576.8|571.1|570.7|564.6|562.75|568.9|564.4||571.35|558|554.5|554.4|559.65|560.6|551.05|530.6|512.8|510.2|508.35|504.5|491.3|493.75|502.85|497.5|482.65|472.35|470|465|462.85|455.95|447.6|437.5|433.2|435|436.1|425.7|421.5|423|420|431.95|433.15|429.5|446.2|443.8|441.85|434.05|433.85|431.25|429.75|432.55||425.5|420.05|425.3|432|430.65|438.6|441.5|444.65|446.85|438.25||440.55|432.95|433|429.2||435.7|433.55||435|426.9||418.9|417|417|391|418|416.5|404.75|393.55|403.65|380.7|382.2|386|390.5|390.15|396.2|403||404.7|398.6|397.5|400.4|402.1|390.1|397.6|401.3|409.2|416.5|411.5|413.05|427|432.95|433.05|431.25|433.2|434.3|425|422.65|417.45|408.35|387.05|390.35|448|446.75|458.05||461.05|468.6|468.9|467.25|481|475|470.15|469.8|468|461.05|460.05|459.2|463.35|469.35|465.3|467.4|450.7|444.8|448.5|440.8|448|445.65|437.7|438|446.8|451.2|447|444.65|443.2|451.5|450.9|448.6|448|455|460.25|464.2|467.1|470.75|474.1|472.5|470.55|453.85|452.75|450.6|459|453.9|459|462.55|464|471.7|474.1|478.7|483.7|486.15|484.7|499.1||507.55|511.2|512.05|515.7|509|499|499.65|490||501|510.5|505.05|501.25|506.5|500.65|503|501.75|499.1|504|507.9|512|514.2|519.7||513.6|509|515.05|520.2|526.45|526.05|528.45|540.55|546.2|556.5|557.7|547|551.85|572.95|573|583.4|582.25
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP|619|619.95|617.55|622.2|615.8|615.05|616.95|616.6|615.5|615.05||612.85|620.25|620.95|621.6|621|615.55|611.05|613.1|625.2|629.5|630.4|627.15|631.2|631|631|631.2|629|613.1|614.55|616.75|609.05|608.2|606.55|606.85|604.75|600.95|599.5|605.5|601|604|605|593.4||609.5|599|602.25|523.25|521|509.15|506.2|515.05|515|518|516.55|516.55|515.55|521|522|515.25|512.2|501.6|490.2|489|493.5|498.9|498.4|492.95|490.05|488.5|491.3|490.65|488|488.85|495.5|495|494.2|490.3|477.8|482|469.25|468.05|466.05|456.8|449|443.35||437.95|434.2|432.65|431|428.05|429|432|455.55|459.3|450.55||452.85|457.95|458.65|451.9||452.5|439.55||430.3|423.5||416.3|420|419.1|426|435.3|433|432|435.5|439.7|445.25|448.25|447.75|444.95|464.75|464.1|472.5||475.1|467.95|465.55|465|462.9|460.1|464.75|465.85|463.1|469.7|461.85|457.55|464.4|459|459|460.25|465.75|473.5|472.35|476.2|487|485.35|474|480.55|480.5|486.05|484.85||490.6|494.65|497.45|493.55|497.75|504.05|504.35|500.55|495|494.5|498.8|497.05|495|492.95|493.05|491.1|494.8|491.7|491.75|489.55|489.9|496.05|488.8|486.3|496|495.5|509|508|505.1|505.6|508.05|512|512.35|520|521.55|523.5|528.95|528.05|524|521.5|520.1|521.2|517.4|519.75|516.1|521|521.35|530|532.55|540|547.15|550.4|560.05|543.4|536.3|533.1||536.5|520.35|502|511.1|511.1|506.9|508.55|502.5||504.4|504.1|497|502.55|506.1|517.05|501|505.85|495|493.5|500.55|508.8|512|515.15||512|510|494|500.25|505|507.65|505.2|526.6|525.4|532.25|544.35|521|515.65|518|515|522.5|518.3
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|90.1|90.5|90.2|90.95|92.15|89.9|88.75|88.15|88.05|87.35||86.3|87.65|87.2|87.1|86.85|87.1|86.5|85.85|85.55|87.5|84.05|82.55|82.05|83.1|82.6|83.1|81|80.9|80.6|80.55|81.25|81.2|81.1|82.85|79.5|78.85|79.05|79.7|78|77.05|79.9|79.25||77.5|77.95|76.45|75.55|77.3|81.5|81.4|80.2|79.25|76.3|74.95|73|70.85|71.45|72.05|73.3|73.05|73.05|72.5|71.25|70.5|70|69.6|68.1|65.85|65.6|66|66.1|65.65|66.5|66.2|66.9|65.25|64.35|64.05|63|64.1|63.1|63|63|63.35|63||58.75|58.7|58.15|58.2|56.45|56|56.05|56.2|55.1|53.9||53.4|53.35|53.55|53.95||54.55|54.5||54.6|54.8||52.45|52.1|52.8|53.9|54.95|55.75|54.55|53.6|54.85|53.9|54.6|54.2|54.55|55.8|57|56.5||56.55|55.55|55.05|55.15|54.1|53.85|54.05|53|53.2|54.05|54.8|55.7|56.9|56.8|56.5|57.15|57.85|58.2|59.4|59.1|58.8|57.55|56.8|55.05|56.25|54.7|54.2||56.7|58.6|59|59.2|58.75|59|58.4|60.25|59.45|59.1|58.2|58.35|59.35|59.05|59.3|59.5|60.5|58.25|57.2|54.8|55.35|54.95|52.3|52.45|56.3|58.7|60.5|61.35|61.2|62.35|60|59.2|57.65|57.9|59.2|59.15|60.05|58.9|58.55|58.35|57.9|57.9|57.65|56.75|56.7|56.8|56.05|55.55|55.45|55.8|56.45|56.7|57.05|57.45|57.2|57.15||56.85|56.8|54.8|55.1|55.6|55.6|55.5|56||56.35|58|56.8|55.95|56.4|55.35|53.8|54.1|53.65|52.7|52.9|51.3|51.9|53.4||50.95|49.05|47.1|46.85|46.2|47.05|46.5|48.15|49.55|49.8|51.15|50.6|50.5|51.35|49.3|50.05|50.5
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP|3008.6001|3014|3005|3120|3102.6001|3100|3072.45|3063|3115|3110.05||3078.8|3126.55|3131|3132.55|3123.5|3106.6001|3030.8|2963.3|3000|3101.5|3088.1499|3005.1499|2953.75|2925.2|2894.7|3032.7|2940|2853|2851.2|2830.45|2866.6001|2734.5|2732.1001|2772|2644.3501|2611.3999|2736|2801.45|2799.1499|2750.7|2740.1499|2800.45||2781.6499|2840|2865|2885|2888.05|2965|2925.8|2919.0249|2904.875|2901.825|2862.0249|2849.9751|2773.7749|2760.5|2759.0249|2806.1001|2791.5|2790.5|2800|2775.75|2747.55|2742.5|2767.2749|2728.325|2716.5|2740.075|2760.05|2760.95|2776.5|2807.925|2887.25|2917.5|2926.325|2935|2930.625|2946.5249|2941.05|2940.5|2950.075|2867.55|2800.5249|2663.5249||2605.5249|2612.2251|2620.175|2591.25|2589.6499|2610|2700.125|2671.05|2666.325|2670||2664.7749|2564.4751|2512.625|2475.1001||2493.825|2487.7749||2469.675|2495||2479.3999|2483.2749|2475.1499|2460.5|2461.325|2509.825|2450.25|2422|2400.3999|2350|2358.1499|2315.6001|2319.7749|2365|2460.425|2454||2465.0249|2444.125|2424.325|2424|2375|2340.5|2374.3|2343|2340.0249|2371.5249|2368.075|2373.05|2368.4751|2350|2325.1001|2328.575|2360.9751|2320.6499|2332.7|2327.6499|2281.45|2263.8|2227.55|2225.8501|2205.4751|2185.5|2200||2320.0249|2292.0249|2275.0249|2248|2221.55|2230|2255|2232.125|2199.5|2198.3999|2185|2170.0249|2152.625|2145.825|2158.45|2160|2156.6499|2153.625|2139.05|2087.5|2100|2112.375|2045.5|2043.5|2163|2195.375|2219.3999|2160|2142.5|2132.1001|2187.5|2185.075|2199.1499|2204.1001|2188.7749|2182.625|2220.5249|2215|2207.2749|2197.5|2180|2186.125|2178.1499|2151.05|2146|2155|2185|2190|2200|2251.2749|2328.7749|2319.95|2300|2378.375|2380|2388.9751||2350|2340|2290.5|2300|2284.5|2275|2255.325|2197.125||2173.1499|2167|2175|2175.5|2237.5|2195.925|2133|2160|2169|2152.8501|2178.0249|2191.2|2217.375|2247.5||2233.3501|2205.125|2136.2|2177.625|2154.0249|2151.0249|2115|2182.5249|2160.5|2195.075|2200.675|2188.375|2217.5|2325|2314.3999|2360|2375.5
04278|18209|/equities/indian-bank|NIFTY200|387.95|390.05|385.7|395.25|406.1|407.75|400.5|401.5|384.3|382.35||377.55|379|370.85|375|346.15|343.35|339.05|335.6|339.05|344.75|339.95|330.1|326.05|325.1|327.6|328.65|324.55|325|322.1|323.1|320.85|315.9|317.25|310|309.5|306.85|301.5|302|297.6|296.6|293.6|278.6||276.35|276.6|276.7|275.6|277.5|281|280.25|280.25|277|279|281|275.35|276.4|282.25|281.5|281.25|276.35|278.1|276|269.9|268.05|268|273.2|276.6|277.5|283.2|285|284.55|281.2|285.4|286.5|292|282|289|287.3|285.6|293.85|312.8|328|330.1|324|323.85||317.7|315.1|312.35|311.1|302.05|296.6|304.1|315.05|308|285.35||282.7|281.15|284|280.8||285.1|288||287.1|285.95||275.5|268.45|263.55|268|270|272.05|268|265|258.05|256.2|260.25|254|280.2|277|284.6|283.7||285.3|276|267|257.25|252.2|257.2|270.25|265.65|271.35|282.3|285.1|286.05|285.45|284.05|281|280.65|286.2|284|285.95|285.95|290.5|285.15|290|273.65|291.35|278.5|277.5||282.6|288.2|285.2|285.55|279.5|277.75|285.25|285.65|281.65|284.2|283.3|287.05|292.15|289.35|291.4|290.35|294|284.35|280.15|273.65|272.1|287|268.8|255.5|275.05|280|286.5|288.1|285.7|296.65|291.5|271.9|265.45|270.25|287.55|288.8|284.2|282|273.75|268.2|264.4|266.6|267.2|269.45|273.1|273|267.5|265.1|268.55|264.05|266|262.1|257.05|257.8|263.25|259||255|248.05|241.8|241|244.1|246.1|236.8|232.4||228.2|231.1|220.95|212.2|213|203.5|191.65|191|192.25|192.15|190|197.65|199.5|198.3||192.8|188.35|191.05|188.2|184.5|185.7|183.7|193.45|198.2|198.5|202.7|195.2|193.8|203.25|199.65|203.5|200.8
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP|392.3|391.55|390.7|401.45|387.25|379.4|377.4|376.9|381.25|378||380.2|381.65|381.5|383.85|384.7|392.75|394.45|391.2|390.5|394.35|390.7|378.55|383.8|389.1|388|387|390.6|396.45|388.3|384.85|388|384.55|386.3|390.55|385.4|381.25|380.35|378|376.65|380|388|390.65||384.35|378.85|379.15|378.45|381.6|394.1|392|393.5|393.15|391.2|389.9|388.4|380.6|381|380|389.45|385.1|388.25|394.45|386.2|381.2|379.25|377.5|381.1|374.3|369.2|368.4|369.2|366.95|365.25|364.25|355|350.5|353.5|364.45|367.3|371.1|361.85|357|352.5|346.8|340.3||336.6|336.65|339.45|337.55|330.95|333.15|329.6|328.65|326.5|326.25||325.45|325.25|324.7|324.65||322.55|318.1||319.15|318.85||310|302.1|303|309.4|313.4|312.65|315.95|311.45|319.05|312.15|314|306.7|310.55|313.4|321.05|318.05||317.3|315.5|313.65|309.35|308.7|307.45|308.15|300|298.2|308.7|314.2|317.05|316.05|311.65|310.6|316.05|318.05|317.6|314|311.25|311.15|313.7|313.3|310.2|290.75|286.1|280.05||288.85|296.3|295.05|293.75|297.7|302.9|303.55|303.45|307.3|308.1|308.7|307.05|310.7|306.7|309.65|313.4|316.4|315.95|313.1|310.6|308|310.5|295.25|294.85|294.8|304.8|320.4|320.25|325.85|331.5|328.55|325.55|328|323.25|324.7|323.3|321.55|321.1|322.5|318.7|316.3|315.05|319.3|318.55|315.1|316.65|314.3|313|312.45|306.65|304.45|308.95|304.3|308.65|331.85|336.15||335.35|333.55|337.5|339.05|334.5|322.5|319.2|317.25||314.75|311|311|312.25|319.25|316.4|305|308.6|312.7|327.75|328.7|335.2|336.1|339||339|331.15|321.4|321.7|323.85|313.7|305.45|323.45|323.9|322.05|321|316.7|319|320.35|313.45|314.55|312.2
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM|91.6|91.7|91.65|91.55|91.2|91.65|90.75|91.1|92|92.05||91.5|93.35|93.5|92.2|91.95|92|92.05|93.15|93|93.3|93|94.25|98.1|98.85|98.7|99.5|98.6|98.45|97.7|97.2|96.9|95.8|96|97.7|96.9|97.1|98.8|96|93.4|94.35|91.3|90.65||89|88.9|88.7|88.85|91.75|91.7|91.3|91.65|91.9|92.6|92|91.7|90.2|90.15|89.7|89.5|88.85|88.65|89.7|89.9|89.55|89.8|89.4|89|88.6|88.75|86.75|85.3|84.8|85.8|87.3|85|83.55|83.35|83.8|83.85|83.5|82.4|82.4|82.9|82.45|81.4||80.4|78.55|78.15|78.05|77.95|77.85|78.1|77.7|77.2|76.8||77|77.55|77.65|77.4||76.9|77||76.9|77.2||76.65|75.75|76.75|78|78.8|79.1|79.3|78.7|78.85|78.75|78|77.25|77.65|77.5|78.55|78.5||78.05|77.7|76.8|75.85|75.8|76.2|77.1|76.75|77.1|79|79.3|79.6|79.2|78.45|78.65|79.25|79.5|78.9|78.3|78.65|78.1|76.9|78.15|78.35|81.15|80.4|80||82.3|82.7|82.6|82.75|81.9|81.25|81|81.75|81.1|81.2|80.6|79.7|79.65|79|78.35|77.4|77.7|76.45|75.2|74.1|74.45|74.35|72.35|72.8|74.65|76.15|77.05|76.6|76.65|77.8|77.55|77.45|76.8|76.7|76.5|76.15|75.65|76.7|76|76|74.45|75|73.9|71.65|70.15|69.7|69.45|69.15|68.75|69|69.05|69.15|68.85|69.4|69.4|69.4||68.7|68.3|68.5|68.35|68.15|68.1|68.05|67.85||67.2|67.95|67.2|66.55|66.45|66.1|65.55|66.2|66.45|65.95|65.8|66.85|67.05|67.35||67.1|66.55|65.5|65.2|65.55|66.1|65.9|67.2|67.5|68.2|69.05|69.6|69.5|71.3|71.6|72|71.95
04281|1169003|/equities/indian-railway-finance|NIFTY200|48.95|48.5|48.05|47.9|47.6|47.6|47.45|46.4|46.7|50.4||44.85|48.5|48.85|48.05|49.4|45.7|44.5|39.75|38.85|38.8|35.15|34.75|34.55|34.6|34.3|34.7|33.2|32.8|32.55|32.45|32.35|32.45|32.4|32.75|32.8|32.8|32.9|33.25|33.15|32.6|32.7|32.45||32.5|32.1|31.95|32.15|32.65|32.9|32.65|32.9|32.8|32.75|33|32.8|32.9|32.95|33.1|32.3|31.8|31.75|31.9|32|31.8|31.8|32|31.2|31.65|33.15|33.25|33.15|33.05|33.7|33.6|33.4|33.05|33.05|33.2|31.9|32.7|34.7|34.1|34|33.55|32.2||31.5|29.9|30.05|29.35|27.95|27.9|27.8|27.75|27.5|27.25||27.35|27.25|27.55|27.4||27.2|27.25||26.7|26.45||25.5|25.4|25.75|26.45|26.7|26.85|26.75|26.5|26.85|26.4|26.85|26.85|27.25|27.55|27.75|27.9||28.1|27.8|27.35|26.9|26.8|27|27.8|27.65|27.8|28.15|28.2|28.65|28.8|28.8|29|29.75|29.85|29.8|29.55|29.7|30.05|30.85|31.25|30.8|31.4|30.05|30.45||31.75|32.4|32.65|32.95|32.45|32.8|32.45|33|32.7|32|31.7|32.05|32.55|32.35|32.2|33|32.9|32.5|32.35|31.7|31.55|31.05|27.85|27.55|31|30.9|32.6|32.2|31.55|32.75|32.8|33.6|30.25|30.6|31.95|32.7|32.05|33.45|33.9|32.55|32.5|33.8|31.8|31.05|29.4|28.3|28.1|26.9|26.8|27.15|25.2|24.85|24.4|24.3|24.4|24.7||23.95|22.9|22.55|22.5|22.45|22.4|22.3|22.05||21.45|21.5|21.3|21.25|21.35|21.25|21.2|21.35|21.3|21.35|21.3|21.2|21.25|21.35||21.3|21.15|21.15|21.25|21.05|20.9|20.8|21.25|21.3|21.4|21.55|21.55|21.8|22.25|22.8|22.9|22.6
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP|671.25|656.15|651|652|648.55|647.25|640.4|641.05|639|639.1||638.55|645.45|635.1|640.35|640.65|649.15|651.6|635.1|630.6|635.65|631.05|618.2|617.05|618.6|615.6|618.35|620.4|622.2|622.8|620|622|616.6|614.5|615.1|615|614.35|627|627.6|627.1|627.05|632|630.25||626.55|629.15|621.65|625.6|641.8|659|660.2|660.2|643.2|641.5|642.05|641.35|638.6|638.9|642.4|643.95|637.05|636|643.55|647.45|640|627.3|626.25|619.3|616|618|622|607.1|604.1|613|618|624.3|625|625.05|624.3|618|620|625.4|624|627.55|622.6|618.2||608.4|605|604.55|600|597.3|594.7|599|600.5|596.2|584.15||582|579.15|578.05|570.15||566.65|564.55||566.6|567.5||557.1|558.85|576.7|598.1|599.65|603.85|602.15|600|606.2|595.7|601.5|596.1|600|604.55|614|612.2||615.05|611|608|603.3|600.6|595|602|601|617.8|639|640.65|645.25|645.9|631|636.2|633.5|641.55|637|635.05|630.5|625|618|622.9|616.8|622.2|610|601||625.5|638.6|639.8|638.5|635|637.7|633.65|638|637.05|638.25|636.2|634.6|636.3|631|631.5|633|642.15|639.1|635.6|627.55|630.45|623.05|606|605|632.25|650.15|667|673|668.15|687|723.65|721|710.5|717.75|715.5|712.45|714.1|725.1|727.3|730|726|720.1|719|720|721.4|717.2|713|710.6|714.35|723|722.05|731.55|750.05|744.5|738|759.5||761.5|748.05|746|738.25|739.35|738|735.25|736.8||735.6|740.05|735.3|725.6|730.2|725|712.35|719.4|711.6|706.55|721.1|722.85|724.05|720.05||708.7|700.1|695.2|684.5|666.7|664.05|661|684|693.1|695.8|698.4|689.8|692|715.1|708.05|718|713.5
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM|222.75|219.85|219.5|221.12|220.05|218.1|214.62|213.5|216.1|216.03||216.38|221.47|222.75|227.5|227.3|226.9|224.5|224.45|225.03|229.6|228.15|229.75|229.2|234.45|235.68|233.45|244.1|245.03|246.6|243.32|243.35|240.55|240.57|244|240.88|241|244.03|241.38|239.38|238.32|237.1|236.12||235.53|237.03|236.7|237.15|240.4|233.07|227.93|229.05|231.85|232.22|231.1|230.5|229.7|230.9|230.7|231.65|229.57|228.57|229|234.07|238.53|239.03|239.5|237.5|238.53|238.15|237.57|233.9|232.53|239.25|240.3|242.12|240|244.38|245.4|238.28|245.53|241.22|240.88|241.75|244.65|245.78||242.5|243.05|238.5|242.25|242.05|241.43|242.45|242.5|245.03|239.22||239.28|233.85|231.15|228.2||222.5|210.62||203.5|212.82||217.45|213.22|213.57|214.9|218.62|217.6|217.12|211.47|213.57|208.4|210.05|211.1|217.53|216.35|222.7|221.7||215.88|213.05|215.03|217.38|215.8|215.65|214.5|215.43|216.93|217.22|215.38|215|215.28|213.82|211.25|215.72|215|213.55|209.43|207.53|207.25|209.07|209.1|209.03|207|204.75|204.68||204.72|208.85|212.8|209.97|208.5|207.88|206.07|206.53|207.18|208.07|209.75|209.38|208.75|206.22|207|206.5|209.2|206.6|204|202|204.03|204|195|199.97|211.6|218.18|217.9|215.7|213.12|219.6|218.78|218.43|214.03|216.62|216.65|216.75|217|212.88|216|216.12|216.65|213.9|214.5|207|204.25|203.7|203.25|207.5|206.1|205.65|210.12|208.25|207.72|208.9|206.9|207.82||209.35|207.75|208.55|210.03|210.6|209.25|209.05|202.78||189.57|190.55|186.82|186.8|187.53|185.93|187|186.62|183.5|182.12|183|186.53|188.53|191.72||193.72|189.65|195|207.12|208.7|199|194.82|203.7|208.5|209.3|210.15|206.72|207.72|212.15|210.55|211.8|210.55
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM|173.25|166.35|164.3|163.1|162|157.55|157.8|157.35|160.55|160||167.6|168.6|168.35|169.6|169.5|172.9|170.6|168.6|167.85|171.2|171.65|172|175.15|172.1|169.95|168.65|163.6|166.35|167.65|168.7|163.5|160.8|160.8|163.3|162.55|160.55|161.5|162.4|162.25|161.75|163.05|158.35||162.35|161.65|159.7|160.65|164.7|160.55|159.5|160.3|163.35|163.1|166.25|162.55|158|155.65|156.55|154.65|155.55|157.1|157.4|155.85|152.35|153.3|154.8|147.05|142.15|142.15|141.6|141.9|144.55|147|150.4|150.45|148.25|147.85|150.6|151.6|151.05|147.8|150.6|151.1|151|155.7||144.85|142.8|138|136.8|137.5|137.85|135.8|136.3|136.5|136.75||136.5|137.65|138.55|141.2||141.4|141.4||142.55|142.25||141.05|143.5|147|147.65|150|150.05|151.25|148.1|149.8|147.1|147.85|150.6|152.35|154.3|156.15|160.05||164.75|165.5|168.75|166.3|165.55|164.9|167.85|162.75|162.35|163.35|163|165.25|167|165|164.4|162.55|159.4|158|158.3|156.5|154|138.45|140.5|140.85|145.65|137.6|135.15||155.5|169|171.55|170.55|175.15|175.05|175.7|181.5|182.9|183.15|182|182.35|184.6|185.75|185.8|185.05|189.15|188.45|189.75|189|187.25|191.7|188.2|188.6|188.1|189.9|189.45|195.25|195.3|198.6|193.85|193.1|192.55|193.6|194|194.95|198|200.5|201.3|199.15|197.55|199.05|202.45|198.8|200.5|199.45|199.25|196.9|195.15|192.5|191.55|193.3|191.45|187.3|185.75|191.2||189.45|187.55|184|184.15|185.45|184.75|185.3|187.25||186.5|193|192.8|190|189.3|187.95|187.8|188.6|187.6|189.3|189.55|196|198|200.1||199.05|195.95|185.35|184|182.5|187.4|185.4|192.8|194.3|197|198.95|197.1|201.4|203.3|200|200.9|203.95
04285|18215|/equities/indusind-bank|NIFTY200|1392.45|1393.8|1389.05|1402.25|1392.15|1394.1|1366.2|1360.85|1370|1367||1379.05|1392.75|1400.1|1392|1402.3|1399.35|1366.3|1354.05|1369.1|1389.35|1396|1397.6|1405.15|1411.2|1411.4|1405.3|1400.6|1418.2|1410|1382.5|1369.6|1367|1366.4|1351|1370|1345.15|1353|1373.4|1371.35|1363.3|1367.6|1337.05||1316.25|1297.35|1305.9|1262|1269.05|1284.4|1285.2|1290.6|1294.55|1288.5|1318.2|1332.35|1318.6|1298.4|1300|1303.2|1300|1282.65|1271|1251.5|1277.25|1276.4|1272|1255.9|1249.7|1247.65|1245|1232.5|1221.6|1230.7|1214|1208.65|1196|1176.05|1169.25|1150|1131.1|1087|1065.35|1129|1140.3|1150||1135|1130|1115.15|1113.1|1092|1108.35|1112.4|1118.55|1127.05|1105||1007.95|1057.55|1055.05|1063||1064.25|1060.1||1064|1060.4||1025|1007.2|1004|1004.65|1014.25|1024.15|996|990.2|1006.25|1001.9|1040|1052.2|1055|1138|1162.3|1105.55||1116.65|1104.75|1093.4|1070.1|1068.05|1067.05|1069.6|1066.65|1079.2|1096|1103.8|1109|1143.7|1145|1137|1148.6|1147.1|1138.3|1136|1122.5|1100.45|1079|1028.4|990|1068.35|1055|1106||1151.35|1198.35|1200.5|1198.5|1183.25|1218|1212.7|1232.6|1210.1|1197.3|1207.4|1205|1188.05|1176.1|1203.8|1206.1|1222.3|1211.75|1211.5|1201.8|1194|1185|1141|1143|1170.2|1190.95|1209.95|1212.1|1208.2|1235|1233|1209.5|1195.25|1189.25|1163.05|1161.45|1179|1179.85|1167.05|1162.1|1163|1178.45|1178.7|1176.05|1167.6|1161|1138.5|1117|1122|1137.55|1136|1147.15|1134.15|1130.6|1118|1144||1139.25|1142.1|1125.25|1135|1145|1138.95|1137.5|1135.2||1121.8|1143|1139.1|1150.1|1210|1203.1|1164|1179.2|1167|1156.1|1162|1183.25|1182.5|1197.3||1176.15|1153.05|1128.8|1137.3|1133|1140.6|1135.7|1176.05|1205|1221.8|1240|1218|1185|1185.05|1142.3|1136.8|1128
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|838|830.71|834.46|830.53|829.27|833.81|833.21|835.54|858.2|854.08||844.2|883.13|923.6|936.01|938|961.71|908|894.26|904.04|916|914|909.37|907.18|904.84|913.47|912.01|908|924.76|934|932.12|930.93|922.2|893.02|873.23|870.2|865.01|879.52|876|878.11|881.85|890.2|883.2||880.92|875|854.03|856.45|862.5|888.51|880.1|880.03|866.21|856|858.17|852.97|831.35|816.58|820.98|826|816.35|824.75|820.8|819.01|806.6|810.88|820.2|747|766|770.11|778.41|761.33|746.54|740.59|756|784|774.01|768.46|772.98|778.06|775.2|762.2|756|751.61|754.4|749.01||743.62|729.25|727.52|727|718.46|719|719.81|721.2|731.43|720.79||759.21|750|744.6|743||738.66|730.99||735.77|721.2||711.01|710.8|694|692.06|697.34|695.46|680.25|671|686|669|668.4|661.64|682.02|685.81|700.2|683.41||705.8|698.4|696.49|697.65|694.47|697.18|701.2|686.7|696.4|700|695.1|699.6|708.81|695.8|676|670.2|750.32|744.18|736.4|732|726.14|722.4|718.4|710.79|726.33|728|720||723.77|741.21|732.2|732.4|732.4|742.2|739|740.8|730.4|731.1|722.47|724|727.41|733.01|740|762.4|779.13|776.2|781.91|779.02|781|774.61|763.04|764.52|805|817.4|825|813.03|808.01|819.4|825.33|811.8|774.64|799.21|791|790.8|807.58|799.44|802.2|799.69|782.6|787.88|786.2|768.6|767.21|767.38|763.31|770|769|780.2|823.52|829|823.6|780.02|757.02|774||779.2|776|777.11|792.8|784.94|768.98|757.6|766.4||759.44|770|761.77|764|769|759.04|744|750.22|747|744.33|748.2|754|783|791.21||773.27|759.16|763.09|766.2|762.21|743|738.96|777.92|797|805|808.22|793.2|820.23|833|840.31|864.41|857.81
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM|1407.369|1403.491|1403.491|1406.5229|1397.7729|1388.823|1379.376|1378.382|1398.121|1397.524||1357.947|1359.389|1377.835|1374.752|1376.642|1369.283|1354.3669|1341.4399|1340.8929|1349.395|1325.778|1328.5129|1339.501|1331.894|1316.829|1326.7729|1297.687|1432.626|1452.514|1420.9919|1406.374|1372.913|1323.392|1319.563|1319.563|1311.907|1317.923|1329.657|1333.485|1323.939|1321.005|1297.14||1274.219|1267.059|1255.176|1256.27|1266.363|1287.743|1283.865|1279.837|1273.871|1275.462|1285.953|1289.781|1265.866|1256.917|1273.921|1275.313|1265.866|1290.03|1288.787|1310.713|1306.786|1301.814|1302.51|1298.681|1282.025|1284.064|1289.781|1263.132|1245.7791|1235.4871|1235.4871|1255.674|1238.6689|1232.106|1246.028|1252.094|1253.635|1248.166|1247.2209|1255.425|1255.027|1247.52||1237.973|1218.533|1213.71|1208.191|1211.174|1213.163|1214.5551|1222.51|1246.078|1178.658||1375.25|1392.1541|1381.2159|1407.0699||1402.446|1392.1541||1397.276|1386.089||1356.903|1368.14|1366.4|1369.78|1362.323|1374.4041|1382.21|1377.089|1403.491|1390.8621|1408.91|1403.093|1419.9969|1449.481|1466.3361|1472.8||1484.782|1464.745|1459.077|1473.198|1472.999|1493.583|1536.342|1539.474|1546.584|1567.168|1573.632|1566.671|1588.896|1567.168|1569.306|1557.224|1587.5031|1577.162|1556.7271|1546.385|1552.849|1564.1851|1543.303|1519.4871|1504.521|1511.4821|1498.953||1530.127|1541.0649|1519.537|1515.46|1517.597|1530.972|1515.46|1493.881|1459.7729|1446.8459|1455.796|1445.902|1440.084|1438.394|1461.016|1482.744|1506.609|1495.621|1495.621|1492.588|1490.1021|1489.108|1487.964|1484.6331|1503.278|1493.931|1474.142|1486.672|1503.576|1526.646|1564.1851|1532.5129|1521.476|1552.3521|1589.542|1587.752|1598.541|1614.203|1624.793|1643.041|1604.11|1605.999|1610.922|1604.756|1575.869|1570.45|1553.2469|1555.285|1566.671|1574.079|1584.5699|1563.936|1559.66|1537.983|1476.678|1492.688||1482.744|1492.738|1513.123|1536.342|1538.4301|1521.674|1498.5551|1504.024||1512.526|1502.532|1482.9919|1465.939|1472.999|1488.859|1467.231|1459.028|1407.0699|1405.6281|1412.142|1418.3571|1432.079|1436.007||1406.076|1378.233|1368.2889|1385.194|1369.283|1370.278|1347.407|1354.3669|1352.379|1360.731|1377.338|1372.863|1360.682|1421.042|1463.751|1532.663|1512.625
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH|2475.55|2458.95|2450.95|2475.5|2479.25|2436.7|2431.7|2405|2446.45|2432.05||2480|2510|2541.3999|2550.25|2516.1499|2472.05|2451|2430.1001|2522.1499|2528.1001|2587.2|2535.6001|2506.45|2531.3501|2557.55|2650.6499|2667.7|2685|2655|2645.05|2642.8|2617.3501|2664.8501|2705.1499|2666|2619.8501|2622|2646.45|2605|2585.2|2613.3999|2608.05||2532.6001|2469|2444.8501|2462|2455.6499|2430|2428.8501|2420.55|2415.6001|2370|2346.1001|2331.1001|2377|2439.8999|2415.6001|2402.1499|2383.25|2376|2345.7|2335.75|2316.7|2323|2315.3999|2292.95|2259.3501|2260.05|2258.05|2255|2230.5|2255.3|2268|2245.75|2222.3999|2228.7|2225|2203.3|2198|2161|2149.3999|2130.3|2145|2022||2007.2|2010.2|1979.15|1975|1975.05|1971.15|1962.5|1950|1936.35|1882.85||1873.5|1864.55|1876.5|1896.65||1902|1884.4||1861|1833||1810.8|1810.65|1826.05|1860|1888.95|1881|1865.65|1827|1848.05|1842.4|1858.55|1846.7|1845.05|1850.1|1864|1853.3||1851|1850|1837.15|1831.45|1835.3|1816|1843.25|1820|1820|1848|1860.35|1875.9|1890|1968.55|2025|2035.85|2035|2035.05|2020.35|2006.65|2043.45|2079.55|2060.7|2062.8|2085.8|2060|2070||2070|2091.5|2094.75|2086.8999|2075|2080|2068.05|2083.8501|2097.55|2090|2037|2018.25|2006|2002|2015|1990.4|2022|2007.1|2001.15|1986|2008.55|1962|1895.25|1893.9|1958.25|1983|2007.05|1945.3|1955.55|1998|2011|2020.5|1995|1988.15|1968.15|1940.45|1916.05|1906.25|1912.1|1932.15|1888.6|1901|1906.1|1876|1888|1825.7|1788.95|1766.1|1750|1741|1760.15|1770.25|1757.1|1695.6|1697.55|1676||1768|1790|1788.25|1785.6|1773.65|1763.1|1741.55|1737.6||1762|1781|1765.8|1761.45|1775|1749.15|1728|1743|1722.95|1732.35|1760.05|1735.1|1750.65|1808.05||1830.1|1783|1803.2|1807.05|1811|1816|1802.65|1830|1860.55|1872.05|1846.6|1812|1824.9|1887.3|1896.1|1921.25|1918.9
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM|886|881.55|878.95|878|875.05|883.35|877|875|886.3|873.6||847.3|900.1|885.3|903.3|905.75|902.95|888.25|887.6|880.35|873.5|857.6|825.75|796.95|792.6|789.8|786.3|780.1|782.3|786.3|780.45|775.05|767|760.25|758.4|752.6|748.95|754.85|747.5|743.05|744|737.5|741||734.1|729|691.2|723.05|726.45|729.25|726.2|725.2|720.25|710|712.4|729.25|720|726.05|731.2|743|719.55|700.15|703|698.6|685.8|683.05|675.45|677.55|680|682|679.8|669.8|671.35|670.6|681|690|688.65|693.25|693.25|692.5|697|701.8|701.35|706.3|707.05|707||697|690.2|686.8|740|824|833|821.3|822.15|809.85|806.6||815|825.05|826.8|825.8||808.75|805.55||802.25|783||781.75|781.25|778.8|778.7|779.4|777.25|774.75|772.3|776.1|767.5|768.05|778.05|780|791.3|793.35|790.05||797|798|803.05|801.05|805|802.45|800|808.8|808|812.75|819|815|845.2|835.1|824.05|852|867.1|868.6|857.3|855.35|850.05|843.85|845.55|848.9|845|847.6|844||846|860.9|859|857.95|868.15|848|849.35|860.4|863.4|853.25|853|863|853.1|844.4|850.65|847.9|832|830|841.4|840.05|848.1|845.25|845|860|872|865.05|848.3|846.9|844.25|855.05|857|856.5|855|854.35|848.65|852.9|852.3|862.05|857.5|863|865|866.65|858|849|843.25|855|852.15|856.25|851.3|866|858.9|862.65|855|835.3|875.7|886.75||890.6|901|903.15|922|901|893.55|895|919||891.05|898.2|900.2|891.2|889.3|891.65|881|887.05|885.1|886.55|891|902.75|907.3|914.55||921.95|905.9|896|896.15|882.85|883|867.85|870|856|862.05|858.45|852.75|855|872.65|875.65|876.9|872.2
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH|415.489|417.192|418.185|425.044|424.381|422.868|417.523|414.827|416.246|424.003||421.023|420.739|424.76|422.773|426.699|426.605|429.726|429.774|433.274|438.761|438.477|438.382|436.207|437.105|430.814|442.876|460.708|450.586|442.829|445.572|445.194|445.903|445.572|445.052|440.842|438.666|442.356|445.099|439.234|434.977|425.753|422.489||420.503|419.226|420.03|418.8|421.78|421.023|425.848|427.834|423.719|420.739|419.793|414.637|410.428|411.658|418.043|418.847|416.624|416.34|416.057|415.3|418.563|417.192|417.552|413.227|408.808|401.474|398.842|394.046|386.76|393.106|397.337|398.183|393.999|391.179|393.858|396.961|396.303|403.684|398.983|398.654|396.82|396.021||388.969|386.431|384.597|383.046|380.037|375.195|373.926|372.327|373.268|369.413||370.165|368.66|364.806|361.75||361.233|356.25||355.873|357.284||354.604|355.544|353.852|355.403|352.019|351.831|351.69|349.762|347.553|354.322|355.403|354.651|359.634|360.575|362.596|362.079||362.22|353.617|352.301|351.266|352.583|355.497|358.224|360.198|357.284|358.882|358.506|356.579|358.224|355.92|351.407|347.882|348.164|349.903|349.339|346.424|356.908|349.762|338.855|309.427|320.662|321.414|321.085||315.209|317.418|313.14|309.568|311.824|312.529|309.427|307.969|306.888|308.486|311.495|312.67|316.055|313.187|308.58|306.512|310.508|309.944|310.743|311.73|311.683|310.414|306.042|305.901|310.179|314.504|316.619|315.303|329.271|335.93|341.645|340.303|338.018|335.93|335.433|334.589|332.054|332.104|334.688|334.738|336.924|337.918|336.676|335.732|335.483|335.433|333.645|332.352|337.719|340.502|339.558|337.073|344.478|352.478|351.932|351.037||347.857|350.342|350.839|346.366|345.074|342.639|342.987|341.745||341.546|344.875|342.391|342.689|337.719|331.508|327.582|328.824|325.992|322.762|323.109|324.054|329.271|330.514||325.992|321.271|328.128|325.743|322.314|331.955|329.719|341.198|338.813|333.446|332.949|327.085|327.681|330.862|328.924|328.576|327.979
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP|658|636.1|633|647|654|649.25|643.4|637.4|640.55|642||658.15|664.05|673|658.05|655.25|649.7|647.55|638.4|636.05|668|662.5|646.05|656.65|652.2|633.65|625|627|636.1|634.45|625.95|634.6|634|621.9|617|625|609.5|602.4|607.75|610.45|591|581.15|575.5||575|572|563.1|567.1|573.55|581.9|571.25|557.45|538.8|534.2|534.25|526|521.6|520.5|529.05|522.25|520.55|518.05|512.25|507.95|512.15|521.7|523.25|508.25|503|508.75|520|516|515.4|521.55|530.3|558.45|564.1|573|579.1|580.5|586.3|580.1|582|588.65|580.4|582.4||578|567.4|563.2|574|569|565.95|578.8|566.55|561.35|557.3||555.6|557.6|552.85|548.05||539.75|537.2||539.1|544.55||533.4|535.85|530.6|532|552.2|555.9|552.25|549|560.1|550|575.5|564.15|571.65|564.3|576.65|561.1||577.2|575.1|567|552.4|545.65|544|558.55|573|569.1|586.05|584.75|586.35|590|582.5|580.2|578|575.45|589.15|570.35|550.35|554.75|569.55|569.45|577.4|577|564.95|576.1||590.1|596.8|601.6|597.6|596.3|587.75|579.05|585.5|602.65|598.15|601|593.95|595|589|580.1|581.6|593|584.5|576.7|570.1|568.5|532|523.55|522|537.25|541.3|536.8|542.55|535.2|540.65|554|548.7|537.2|539.85|558|559.35|561.5|566.05|560.5|537.7|515|507.45|505.85|517.5|519|520.8|514.25|512.2|510.1|507.2|511.05|511.8|501.35|476|471.45|478.2||475.6|470.15|463.5|464.35|454.35|446.25|448|454.3||437|432.85|435.95|435.6|437|437|429|434.5|428.6|424.5|426.1|434.1|438.95|440||427.1|417.3|417.85|409.15|391.3|386.1|395|420.6|422|431|433.5|428.7|428.6|444.05|439.65|441.2|432
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP|342.1|344.7|340.15|348|355.2|358.8|356.5|348.8|351|352.1||340|325.1|314.65|290.05|289.1|291|288.4|286|287.55|288.7|287.45|288|287.1|289.6|285.95|285|285.5|291.4|288.65|283.25|291.5|299.8|293.4|307.5|301.5|298.35|304.5|303|293.25|289.9|275|271.1||268.6|269.1|256.35|260|270.3|258.05|251.55|253|255.15|261.05|262.05|257.65|256.2|260.05|262.3|264.35|250.3|249|249.8|252.55|253|251.55|251|254.3|248.05|240|245.85|242.1|241.05|245.05|247.15|253.85|255.6|259|261.1|260.5|258.2|259.6|257|256.65|256.15|256.5||257.1|254.55|257|256.65|250.2|250.55|247.7|246|246.2|243.25||243|241|241.25|247.2||250.5|249||240.55|238.1||223|221|225.05|234.55|246.5|248.8|247.3|244|248.25|247.2|251|247.8|255.15|262.55|267.5|261.25||242.7|229.1|226.8|228.2|208.15|204.65|210.1|212.5|219|220|221.75|222|223.3|222|221|224|228.3|224|219.15|219.1|221.15|216.7|224.5|231|229.5|226.9|230||240.05|246.55|245.85|261.8|265|263|265|265|265.95|270.9|278.1|277.1|278.6|276.4|278.3|283.4|289|288|286|284|269.9|262.95|245.9|248|257.5|265|271.95|278.35|285|293.4|295.2|296.5|292|294.05|300.05|303|308.55|306|307.5|304.05|306.35|307.75|306.3|298.55|299.4|298.5|297|301.7|302.9|308.5|314|314.15|317.3|320.05|318.95|325.5||326|323.5|329.5|334.95|339|325.5|314.6|311.1||308.45|313|310.2|311.4|315.15|320.25|311.75|318.5|318|317.1|322.1|333.85|328|298.15||292|289.1|292|286.35|290.1|296.55|293.25|316.2|329.05|333.25|336|319.35|322|337.3|337|342.1|348
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM|775.55|771|770.55|786.15|793.05|792.3|787.8|783.3|783.6|789||793.55|815.6|819.25|801.35|799.5|803.55|802.8|794.2|798.35|816.95|806.2|786|791|800.1|777|773.2|782.6|785.75|789.05|788.5|797|792.1|796.8|788.65|793.3|787.75|784.4|789|788.1|789.3|787.05|780||762|749.05|737.15|743.85|745.95|752.05|768.55|767.85|772.7|768.5|759.15|751.15|744.65|741.5|727.85|714|708.8|703|695.75|691.15|691|697.9|701.1|694.15|690|694.5|702.5|687.45|681.05|689.25|691.8|700.55|697|691.15|708.5|719.4|722.5|730.05|730.5|730.25|725.9|728.5||721.55|717.6|712|717.8|705.15|703.1|712.7|715.35|712.4|714||714.25|711.4|688.5|682.8||680.25|675.05||676.15|676.8||658.6|655.95|655.85|655.75|658.25|660.05|662|660|664.5|649.05|674.7|667.7|673.05|666.1|672.55|664||673.35|676.05|673.6|668|664.9|665.85|677.2|700.1|695|717.3|721.4|725.4|723.95|720.1|715.45|715|712|722.45|712.55|706.1|709.1|719.5|721.75|719.8|704.15|692.8|711.6||717|719|726|738.4|757.05|755.2|747.3|753.7|761.7|752.6|748.05|735.05|735.15|725.95|736.55|734.55|763.6|766.15|765.25|752.5|757.15|734.45|723.25|722.4|734.45|739.65|733.1|739.75|735|741|745.85|735.65|727.5|738.2|736.05|736.25|740.2|746|740.55|743.1|731.1|713.85|710|720.1|717.1|708|691|692.65|701.2|697.55|704|712.8|716.65|705.15|697.2|703.05||700|682.35|677.95|682.3|670|669.05|663.45|648||624.2|620.55|616.5|615|625|631.15|624|639|641.7|638.2|640|654.5|659.55|648.4||632.15|621.25|614.2|617.05|615|633|638|667|674|682|682.05|675.35|679|684.5|682|686.6|681.45
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH|484.55|483.25|479.85|485.75|491.25|483.65|478.05|470.5|476.75|478.6||480.6|492.2|490.8|496.15|502.7|511.9|492|485|483|476.65|477.1|469.25|466|459.95|465.05|465.5|464.75|470.15|469.95|468.5|470.75|468.5|466.4|479|477.8|480.15|488.1|491.1|485|498.6|495|494.15||487.3|480.35|477.5|477.15|492.85|489.65|492.1|493.15|493|494|484.05|482.1|474.65|477|485|488|485.05|492.8|490.5|483.3|481.5|480.35|481.1|483|472.7|468.55|469.05|461.45|465|455.6|449.5|463.85|459.1|464.95|469|464.25|461.3|464.65|464.15|457.05|457|448.05||442.4|443.85|442.6|447|441|437.25|434.65|436.85|434|429.9||429.75|424|420.3|425||429.05|434.3||432.2|431.95||428.4|429|423.25|436.2|439.5|436|435.05|412.1|423|421.5|424.4|425|441.25|451.25|454.45|441.5||443|438.35|440.1|437.05|434.35|432.2|438.45|441.9|451.55|447.1|451.4|454|452.15|446.75|449.7|454.15|453.35|441|437.25|435|426.95|418.75|424.45|441|480.1|478.35|475.3||492|500.05|505.9|507.55|498.5|492.65|490.5|496|487.75|485.6|490.4|488.65|496|494.6|492.6|498.85|505.6|503.5|509.65|502.1|513.5|517|510.25|509|521.45|519.15|513.15|517.1|515.5|519.9|523.15|520.6|526|533.1|532.95|536.8|549|543.1|544.25|544|539.7|544.7|550.8|546.25|540|538.2|538.05|535.25|548.3|547|551.2|557.4|560|554.3|549.25|564.05||603|600|607|613.1|610.5|595.1|592.05|587.6||584.35|594.2|584.5|586.5|602.05|597.6|586|595|601|595|597.1|604|615|635.25||618.1|612.2|591|597|598.3|594.1|581.5|618.05|619.05|621.05|618.45|607.1|615|626|609|621.1|605.2
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM|1779|1774.65|1767|1776.25|1754|1758.45|1748.85|1746.5|1763|1777.5||1785|1782|1796|1816.75|1822.05|1826.4|1811.15|1805.85|1818.05|1844.4|1849.15|1861.1|1862.55|1875.65|1856.45|1888.2|1950.6|1892.9|1891.55|1879.35|1866.65|1860|1866.45|1867.9|1863.3|1845|1850.5|1859.05|1853.15|1836.05|1838|1832.95||1829.4|1820.65|1819.9|1823.9|1830.4|1836.1|1815.3|1818|1833|1828.7|1846.4|1852|1864.45|1860.7|1879.55|1936|1930.15|1922.25|1928|1925|1953.9|1952.35|1948.25|1923.5|1907.55|1897.4|1915|1923.65|1923.5|1911.2|1895.55|1938|1952.4|1943.65|1951.85|1931.65|1948.15|1921|1915.5|1921.75|1912.7|1890||1896.1|1876.85|1863.35|1877|1877.55|1877.15|1872.05|1876.15|1885.9|1826.1||1831|1831.5|1826|1749.65||1739.35|1739.05||1733.2|1721||1695|1685.45|1693.1|1675|1675|1692.1|1692|1681.05|1671.15|1648.2|1661.6|1643.5|1666.2|1692|1713.7|1726.85||1741.45|1719.9|1718|1726|1721.65|1690.8|1694|1687.75|1698|1725.05|1730.1|1751.05|1783.55|1760.25|1763.75|1761.65|1765|1747.95|1761.1|1747.05|1740|1745.2|1720|1720.75|1713.05|1683.85|1704||1733|1748.75|1770|1757|1765|1796|1776.6|1780|1759|1772.4|1784.1|1788.9|1789|1770.65|1806.15|1813.95|1821|1816.45|1822.3|1801|1815.25|1807|1794.2|1811.95|1819|1809|1834.75|1840.5|1835.2|1854.9|1863.75|1858.2|1863|1879.25|1877.1|1905.5|1920.55|1920|1917.1|1927.85|1916|1923.25|1916|1920|1933.05|1945.65|1930.1|1932.8|1947.9|1943.25|1913.95|1895.3|1901|1890.9|1891.7|1880.7||1871.65|1894.3|1893.6|1897.5|1903.4|1889|1871.05|1849.45||1842|1890|1866.3|1855.35|1855|1855.1|1820.25|1822.5|1793|1780.2|1783.3|1794.55|1802.2|1811.85||1802|1773.3|1757.7|1759.75|1775.1|1792.05|1816.65|1841.9|1881.2|1898.4|1933|1907.55|1910.1|1923|1892|1920.15|1917.75
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP|123.25|121.65|121.05|125.55|123.15|119.8|116.5|117.6|120|120.65||122|123.35|124.8|124.75|126|127.4|125.05|124.6|128.1|131.8|131.35|129.2|129.8|127.4|126.05|128.1|127.4|129.5|130.6|128.25|130.85|131.75|131.6|132.15|132.4|130.2|127.9|129.65|130.7|130.6|128.2|123.85||121.25|116.05|114.95|116.25|116.2|122.1|116.25|117.55|117.2|111.8|108.55|107.6|104.75|104.65|104.45|106.85|105.1|103.9|105|104.2|103.1|103.1|102.4|101.45|100.7|97.8|97.6|99|97.3|98.85|98.55|98.05|95.05|94.75|95|93.5|95.8|94.7|94.25|92.1|92.25|90.5||91|90|89.4|89.8|86.45|86.85|87.9|87.65|88.1|87||86.3|86.45|87.05|85.7||82.95|83.15||82.3|80.95||79.3|78.95|80.65|81.55|84.45|85.3|84.1|83.4|85.3|83.85|84.55|84.5|85.65|89.3|91.2|90||91|89.75|89.5|87.45|86.85|86.5|88.05|87.6|88.5|89.6|90.7|92.05|93.6|93.3|91.45|92.75|93.3|92|89.35|89|86.35|84.4|85.05|83.7|86.3|85.1|86.1||88.7|88.5|93.15|94.1|94.3|94.15|93|92|90.6|90|90.85|90.9|87.25|85.8|87.35|87.55|89.25|87.3|86.3|83.5|84.65|83.85|81.4|81.9|86.55|88.15|90.05|90.55|90.15|92.9|92.4|92.3|90.4|90.5|93.35|91.5|92.55|91.8|88.15|87.1|86.65|87|87|82.55|82.1|80.9|80.1|80|79.8|80.1|82.2|82.05|81|81.2|80.3|82.15||82|81.4|78.75|79.1|80.45|80|79.2|79.85||79|79.25|78.65|78|79.4|77.8|75.5|76.1|75.2|75.1|74.55|76.1|76.65|77.1||73.7|72.1|72.7|72|72.3|72.5|72.35|75.6|77.6|79.2|81.3|80.5|80.5|84.15|81.85|80.7|79.5
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|4340.0498|4323|4310.1001|4365|4346.0498|4320.25|4257.6499|4231.3999|4240.1499|4213.8501||4153.2998|4231|4215.75|4237|4251|4170|4200|4060|4062.95|4037.95|4023.2|3933.7|3921.6001|3920.05|3937|3985|3979.8999|4032.95|4025|4020.3|4066.55|3900.05|3821.7|3835|3833|3850|3906.1499|3970|3937.1499|3904.05|3884.7|3851||3832.75|3806.1499|3755.25|3803|3940.05|3935.3501|3873.1001|3861.25|3841.1499|3825.6499|3870|3903|3804.5|3783.3|3816.1499|3855|3792.2|3916.55|3910.45|3885.2|3851.05|3851.6001|3850|3811.3|3744|3768.3999|3884.1499|3825.3501|3810.95|3825.05|3790|3840|3775.1499|3803|3825.3|3760|3738|3670|3670|3699.2|3715|3745.25||3721|3500|3399.1001|3392.55|3375|3320.05|3344.3999|3411.3999|3406.3|3310||3501|3482|3511|3550||3581.05|3410.3||3370|3342.6499||3297.05|3302|3344.6499|3336.6001|3336|3405|3412|3496|3515|3452.3|3516|3530|3606.3|3611.1499|3672.05|3640.75||3700|3698.1499|3662|3685.5|3631.8999|3568.1001|3695.1499|3654|3662.25|3724.7|3683.2|3653.3501|3628|3576|3580.7|3547|3580.5|3531|3465.05|3425.1001|3406.05|3412.6499|3346.6001|3272.5|3242|3261|3259.25||3301|3333.1001|3226|3215.8501|3375|3407.3501|3400|3418|3404.2|3622.1499|3612|3605|3603.1499|3606.55|3617|3684.05|3697.6001|3676.2|3668.55|3631.05|3690.1499|3718|3706|3673.05|3915|3940.1499|3921.6001|3931.5|3942.3501|3985.8501|3924|3880.3999|3865.3999|3956.5|4070|4122|4150|4214.3999|4111|3856.6001|3805|3833|3829.45|3860|3823|3811.1499|3800.3999|3731.6001|3753|3701.05|3758|3712.7|3727|3683.05|3581|3601.05||3596.05|3575|3560|3588|3530.25|3476.05|3449.2|3493.3999||3484.6001|3511|3486.55|3426.1001|3484.6001|3600|3527.05|3600.8501|3540|3522.8501|3532|3515|3564.1499|3576.05||3535.05|3483.75|3434.3999|3455|3461.3999|3440|3342.8|3428.1499|3405|3390.1001|3380|3323|3410.2|3621.8501|3632|3820|3770
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM|2696.3|2650.05|2631|2680.6001|2682.45|2662|2623.45|2632.75|2642|2652.05||2616|2631.25|2621.6499|2615.25|2628.3|2623.1001|2598.5|2586.3|2602.7|2649.375|2625.1799|2619.094|2640.4951|2579.1841|2547.2561|2578.0859|2515.428|2463.4951|2460.8511|2462.5471|2459.4541|2443.1411|2440.7461|2442.292|2441.6941|2414.5549|2439.1001|2461.998|2448.8279|2452.6689|2442.4919|2409.616||2384.6721|2366.2141|2362.6221|2377.8879|2374.645|2376.6411|2349.1521|2355.688|2346.957|2343.7151|2334.7351|2321.864|2327.8511|2332.989|2307.5459|2272.875|2258.6069|2234.96|2207.1731|2197.1951|2195.05|2202.2339|2215.2051|2196.0481|2173.1001|2171.104|2189.064|2173.499|2163.6211|2176.093|2205.2271|2218.0979|2210.0161|2192.406|2232.3159|2344.7129|2362.323|2348.7529|2351.697|2337.5791|2343.2161|2367.8601||2307.0969|2261.999|2239.001|2213.1089|2181.6299|2197.0459|2217.25|2203.1321|2183.0769|2196.197||2237.4041|2276.8159|2282.1541|2272.9241||2249.377|2160.1289||2150.1509|2145.7109||2116.228|2117.6741|2145.1631|2148.2061|2195.5991|2202.9319|2177.0911|2147.158|2181.78|2127.2029|2155.1399|2129.5979|2102.259|2128.2009|2166.614|2135.7839||2134.9851|2127.4519|2102.8081|2095.2749|2080.3091|2077.415|2113.9829|2148.655|2177.1399|2217.699|2210.0161|2155.1399|2166.814|2152.396|2177.24|2155.3401|2132.741|2130.895|2120.7681|2145.2119|2137.48|2126.2549|2103.1069|2075.6189|2067.9871|2079.1111|2122.314||2150.1509|2195.05|2221.989|2233.4131|2235.958|2195.05|2131.593|2127.502|2112.436|2113.334|2092.3821|2092.481|2096.0229|2067.188|2063.8459|2053.3701|2063.2971|2070.3811|2076.418|2089.438|2108.894|2080.3091|2046.385|2045.4871|2092.1819|2138.0291|2133.1899|2150.2009|2156.1379|2168.709|2170.156|2147.657|2129.7471|2132.6909|2115.23|2091.583|2062.3491|2064.1951|2064.4939|2074.771|2040.399|2034.0129|2047.3831|2053.8181|2023.8361|2013.46|2015.056|2002.484|2002.335|1996.598|1980.584|1973.649|1990.761|1987.468|1965.767|1991.7581||1988.516|2000.239|1988.516|1995.5|1985.572|1973.749|1959.381|1945.5129||1887.2939|1895.725|1862.899|1882.056|1897.371|1888.8409|1874.174|1894.178|1864.046|1853.869|1867.04|1879.262|1898.7679|1873.874||1831.171|1809.9189|1811.964|1793.356|1821.4919|1828.377|1813.91|1848.382|1868.786|1887.344|1920.6689|1900.714|1910.691|1950.402|1945.014|1958.683|1943.517
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM|5122.1001|5095.5|5104.1499|5120.25|5155.0498|5109|5056|5011.6001|5082.7998|5160||5065|5095.0498|5071.5498|5033|5021.5|4930.8501|4881.2002|4831.0498|4840|4900|4801|4813.1001|4837.6001|4855|4852.5|4866|4855|4955.7002|4950|4945.25|5080|4902|4795.5498|4776.2002|4915|4962.0498|5101.2002|5170|5205.0498|5145|5137|5114||5063.0498|4979.4502|4926.0498|4910.8501|4971|4968.3501|4957.2998|5007|4952.1001|4881.0498|4870.75|4902|4790.8501|4776.1001|4797.1001|4860.2998|4800|4930.1001|4980|4957.5498|4951.4502|4970.3501|4976.2002|4925|4791.5498|4781.7998|4839.3501|4810|4730.1499|4701|4681|4715|4657|4614.0498|4628.9502|4571.4502|4520|4490|4474.0498|4466.0498|4458.4502|4424.0498||4284.4502|4163.3501|4153.0498|4175.4502|4148.2002|4132.2002|4136.1001|4178.0498|4235.3999|4181.7998||4615.5498|4750|4726.2002|4754||4751.7002|4710.7998||4700|4632||4548.8501|4516.1001|4550|4588.8999|4542.5|4633.5|4647.25|4561|4621.3501|4480|4565.8999|4483.1001|4602.8501|4600.1001|4720|4725||4755|4686.0498|4650|4709.3999|4698|4678.6499|4822.5|4765|4758|4868|4841|4833.75|4755.1499|4587|4625.1001|4552|4650.5|4661.5|4617.2998|4561.6499|4440.25|4410|4395|4331.0498|4344.8999|4340|4366||4412.7998|4374.7998|4121|4205.0498|4223|4256|4247.5498|4211.7002|4146.5|4241|4211|4215.0498|4230.1499|4180|4250.0498|4265.2002|4318.6499|4294.7002|4354.1499|4280|4306.2002|4355.5498|4242.6001|4225|4350|4375|4295|4261|4229.0498|4316|4350|4310.6499|4281|4393.1499|4550.8999|4672.6001|4800|4970|4970|4901|4820|4902|4907|4905|4745.5|4693|4725|4756.8501|4851.0498|4858.6001|5003|5096|5076|4930.1001|4788.4502|4801.6499||4792.6499|4750.5498|4775.5498|4790.5|4735.0498|4625.1499|4555.2002|4653.0498||4715|4717.25|4721.7998|4660.0498|4668|4672|4576|4630|4560.5|4555.9502|4581.3501|4545.7998|4608|4610.5||4499|4378|4312.6001|4387.5|4460.1499|4377|4284.4502|4402|4362|4369.7002|4390.6001|4261.3501|4352.7002|4534|4545|4746.0498|4707.5498
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP|388.5|385.65|384.75|388.55|391.25|386.7|381.75|380.15|386|379.1||380.2|386.55|395.2|406.35|400.15|390.25|382.5|364.6|356.1|352|334.15|331.5|328.15|340|345|346.8|348|347.6|350|347.15|350.5|347.7|343.65|352.05|355.55|356.05|363.4|354.65|344.4|348.1|355.8|364.8||361.3|362.2|349.6|349.05|354.2|363.6|363|364|366.75|357.45|357.15|343.15|325.3|338.75|343.25|341.5|335.6|340.5|338.5|333.05|330|328.95|332.05|330|330.55|314.1|311.55|309.6|307|309.45|309.55|312|306.5|308.15|299.3|326|326.4|314.9|314.3|317|311.15|307.4||278.85|287.3|292.6|291.1|293.75|302.5|305.05|307.25|300.05|302.1||313.25|299.55|300.45|300.65||303.65|302.1||293.55|291||286|288.8|295|298|302.15|303.75|298.85|298.5|301.3|304|304.4|300.25|301.8|307.1|313|314.35||311.4|305|305.9|313.15|313|309.6|315.1|313.95|317|326.1|325.15|325.8|333.9|328.05|329.55|331.4|333.75|335|327|329.1|328.15|327.55|332.5|329.2|324.05|338|337||339.4|345.1|346.3|346.5|349.15|351.65|349.45|353.9|354|359|365.3|378|374.25|371.75|373.1|372.65|373.4|370.5|373.05|370.75|371.35|368.65|379|381.95|384.35|383.65|375.6|382|386.6|392.45|390|387|402.65|411.05|411.8|415.2|417.5|418.2|413|413|405.2|407.5|449.95|449.45|447.2|452.4|453.25|445.25|448.8|457.1|459.1|464.05|453.05|454|447.35|449.55||460|462.5|470.45|470.8|456.95|444.55|443|450.1||450|471.5|475|517|511.25|507|511.2|510|492|496|510.5|514|520.6|521.5||514.2|509|502.9|502.5|500|489.95|493.3|509|510|514.15|508.4|506|514.6|528.95|546.05|548|544.9
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP|419|417.4|416|419.9|420.25|420.75|411.45|410.1|422.5|417||420.35|424.15|421.8|424.5|428.75|423.15|390|390.75|409.8|415.5|411.6|397.2|394.7|393.25|389.6|385|384.05|383.4|382.7|383.4|386.15|388|385.2|391.1|389.75|387.2|386.95|392.9|390.05|387.6|391.35|391.1||391.75|389.6|386|387|400.55|390.35|381|383.4|377.05|371.45|370|370.95|363.15|362.75|371|372.65|372.2|375.1|376.65|372.75|371.35|377|377.5|373.55|371.45|370.4|370.65|369.65|364.5|362.75|365.6|382.25|372.7|374|371.3|365|367|365.3|362.85|356.3|352.6|344.1||338.75|337.8|336.25|337.35|331.6|328.4|330.4|330.1|330.3|324.5||324.15|329.65|332.1|331.6||325|327||327.8|323.5||316.4|315.1|319.2|320|334.15|340.2|341|341.6|345.15|339.05|342|342.45|342.25|347.05|354.45|353.95||358.05|355.85|354.2|349.4|349.5|343.9|348.4|348.1|352.2|357.05|359.85|364|370.85|369|365.05|368.7|376.25|378.05|374.05|365.5|379.1|389.6|380.45|374.75|389.05|381.25|379.7||386.65|392.05|390.1|387.1|389.7|393|388|394.55|398.7|396.25|392.1|393.1|400.1|402.5|415|411.7|420.1|411.8|412.25|407.5|410.1|405.65|391.2|393.1|405.15|408.6|406.1|402.3|401|411.25|411.6|400.3|396.2|396|399.2|399.45|399|394.3|390.15|385.05|383.6|385.05|381.65|371.2|369.75|369.85|370|368.05|371.25|375.1|373.2|371.55|370.5|374.35|376.5|376.8||372.9|362.4|364|348.65|399.5|400.3|419.9|414.8||411.7|413.4|410.45|405.3|409.4|407.4|400.2|403.45|400.95|402.5|403.55|411.1|421.05|418.1||407.25|400.5|391.85|392.45|392.2|391.15|384.1|400|415.55|419.5|415.6|412.2|429.05|439|430.65|434.95|436.5
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM|1090.35|1075.25|1072.2|1085|1086.4|1085.95|1064.25|1064.1|1087.35|1078.35||1078|1072.75|1080.9|1086.85|1071.4|1043.5|1011.1|988|975|976.7|972.05|966.25|941.05|937.6|931.5|933.8|933.25|933.6|929.25|928.65|931.45|925.35|921.9|915.05|902.1|896.4|889.75|891.6|892.35|887.8|884.25|890||873.05|875|852.35|846.3|835|829.05|821.6|823.6|827|823.4|809.95|815.5|813.55|804.8|808.6|812.7|814.35|818|806.1|805|801.25|798.1|780|773.2|776|773.35|770.9|769.6|771.2|771.6|775.5|779.25|771.9|757.05|742.45|734.3|726|704.1|702.4|705|705|703.6||696|680|699.5|701.8|688.8|685|678.55|685.7|658.5|655.4||667|659.9|656.35|661||658|648.05||644|628||643.2|640.95|641.75|638.35|646.65|649|646.1|640.8|654.3|653.55|655|652.2|651.15|649.35|656.55|657.05||661.2|659|657|651.3|650.4|645.3|651.1|657|660.65|662.25|658.55|668.05|669|656.85|657.1|671.65|726.05|766.55|742|740.65|733.25|733.05|730.5|728.15|727.3|730.55|738.25||740|750|751.5|751.3|758.5|752.4|749|747.15|749.15|747.8|747.2|750|741|733.8|732|730|728.3|722.55|731.2|725.2|725.55|740|736.05|752.05|748.85|722.1|718|724.15|726.9|746.8|743.1|737|745.85|746.6|753|765.55|762|761.35|762.4|762.2|747.5|740|715.15|708.05|711.4|717.3|714|713|719|730.1|732.25|748.3|737.4|725|707.6|688.05||706.55|702.5|701.3|704.7|700|688.3|693.05|685.1||676.05|678.8|675|671.3|685.4|682.25|686.1|681.6|677|673.3|679.6|703.5|713.3|720.9||712.15|678.95|660|644.8|646.35|644.2|637.5|647|654|660|642.25|623|630|657.3|663.6|668.5|667.65
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH|108250.8516|107921.5469|108000.5469|108106|108051.1484|107758|107568.1016|106430.0469|105905.7969|104834.3516||104807|105615.6016|105600.0469|106000|105864.1484|107912.3516|106775.3516|101400.0469|102000|102507.1484|102100|101880.7031|101870.3516|102000|102000|101750|101550|101600|102065.2969|101611.0469|101820.5|101264.25|101003.2969|101652.7031|100811.0469|100400.25|100680|100043.5|99099|99000|99600|100020.25||99600|99300|99071.7969|98880.0469|99500|99484.3516|98280.1016|99557.0469|99549.5|99711|99400|99150.2031|98152.75|97150|96900|96775.1484|96227.6484|96502.1484|96067.5469|97099|96650.1016|96900|97475|96601.1484|95570.3984|95338.5469|95225.2969|95674.25|95700|96800.1016|96299.7969|96400|95150|96600.0469|97200|96575.0469|97201.3516|97398.25|94500|93026.25|88318.8516|88002.0469||87376|86810|86400|86086|86300|86090.1484|86012.1484|85697|85487.4531|85001||85407.3516|84750|84294.2969|83750||83325.75|83830||83752|82088.25||81786.5|82223.5469|83416.9531|83700|84000|83675.0469|83232.2031|82235.3516|82050|81380.0469|81974.3516|82280.3984|82812.4531|84351|85360|86471.1484||86400|86200.8984|86000|84827.5|84640|84802.0469|86650|86001|87500|89121.25|88717.1016|88550|88722.2031|88050|87500|88200|88125.6484|87351|90739.8516|91550|92211.5469|91450|91052.6484|90722.5469|89405.0469|88062.75|86911.3516||88429.6016|90045.0469|89679.9531|89255.6484|89819|89279.9531|89010.0469|89000|89156.2969|88573|90750|93093.8984|92902|90557.7969|88441.9531|87398|87962.7031|87879.7031|87812.25|86611.4531|87500|87500|85201.0469|85774.25|87501|87278.75|88700|88536.6484|88600|90502|90943.75|90601|90600.0469|90065.1484|90250|92616.5469|94060.0469|94052.4531|93234|93234.6016|92269|91900.0469|89930.0469|89001|88687.2031|88685.9531|88500|87220|87409.7031|87140.25|87000.25|86179.8516|85200|85855.1016|85100|85901.6484||91387.4531|90500|90300|90408.3516|90300|89300.0469|87299|86650||86107.6016|85890|84210.0469|83100|82500|82426.75|80789.0469|81010.2969|81700|81200.1484|80735.25|81222|81803.0469|82253||81277.6484|80100|79022.6484|78800|79311.4531|79450|78689.9531|82169.8984|83400|84003.9531|85055.5469|84600|85716|85685.1484|83750|85315.0469|84250
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP|1013.15|1003.45|994.5|991.1|986.2|992|981|974.9|978.65|970.55||976|1008.1|1021.05|1057.6|1050.2|1059|1053.85|1082.45|1081.55|1104.1|1107.5|1086.7|1081.05|1079.4|1043.25|1043.95|1058|1062.65|1058|1057.2|1072|1073.55|1082|1105.4|1098.05|1090.05|1105.25|1076.85|1069.95|1067.95|1049.5|1035.1||1028.2|1032.05|1010|1013.5|1035|1026.25|1026|1023.4|1036|1038|1029.05|1021|1015.1|1020.05|1024.1|1026|1020.9|1025.7|1030.1|1055.65|1048.8|1042.2|1039|1030.1|1024.75|1021.6|1024.1|1020.95|1025.25|1039.05|1045.45|1050.4|1031.65|1045.85|1073.9|1055.4|1028.95|979|976|979|998.3|999.05||1000|1002.3|1001|1006.55|998.85|1001|1007|1008|1004.4|982||988.85|990.6|984.65|973.15||954.5|920.15||909|974.55||976.65|959.5|945.4|957.3|970.8|975.55|979.95|963.65|977.85|966.5|966.05|979.15|984.3|977|984.15|976.2||917.25|899.15|896.15|891.05|872.4|867.25|867.25|864.7|879.3|891.25|883.7|885|901.5|889|868|881.55|885.05|887.2|872.85|870|851|830.5|843|868.4|850|847.1|844.35||861.05|870|867.75|862.5|855.05|852.1|841|845.35|847|860.5|860.7|861.65|863.85|853|845.5|845|842.35|834.3|834.35|833.65|839|841.2|820.1|825|856.4|878.35|890.55|888.05|883.55|880.4|875|870|860|863|876.4|881|894.25|897.4|899|897|893.05|892.05|882|868.05|845.05|860.85|864.05|891|874.5|874.4|886.4|877.25|837.05|867.8|873.3|875||876.95|882.1|872.45|862.9|857.15|847|851.5|836.25||780.3|785|774|773|783.65|787.15|792|786.8|779.75|771.4|779.65|802.1|810.9|825||812.05|796.05|826.6|866.05|839.85|798.15|790|836|850.9|855.1|858.5|834|847|871.05|865.1|876|879.05
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH|1540|1524.1|1508.2|1528.05|1536.1|1534.75|1531.75|1544.6|1560.15|1538.6||1524|1533.05|1531.8|1492.25|1485|1480.75|1415.75|1447.6|1465.25|1470.2|1457.6|1450|1438.35|1532|1548.05|1514.95|1518.85|1530.55|1524|1526|1529.5|1542.7|1558.45|1541.65|1550.4|1545.95|1539.3|1472.65|1457.1|1462.1|1459.3|1400||1390.15|1393.6|1369.95|1368.5|1374.65|1370.65|1380.7|1396|1393.4|1371.5|1366|1368.2|1369.3|1363|1377.5|1395|1388.05|1346.35|1320.3|1312.8|1303.25|1320|1298|1268.35|1257.55|1254.5|1256.55|1251.3|1237.45|1241.25|1260.7|1258.85|1272.6|1251.3|1244.15|1235|1234.05|1213.7|1208.05|1228|1230.1|1217.5||1211.5|1210.05|1205.3|1199.4|1196|1209.05|1214.55|1203.4|1202.6|1203.4||1199.55|1198.6|1188.2|1171.25||1148.3|1151.95||1155.3|1145.85||1132|1123.4|1125.5|1147.1|1153.8|1159.15|1156.4|1145|1152|1140.15|1153.2|1156.85|1182.45|1225.35|1244.95|1258.3||1268|1253.25|1250|1269.05|1260|1248.4|1278.2|1305|1311.15|1341|1332.6|1332.3|1363.2|1360.05|1350|1325.05|1350.8|1363|1360|1361|1360|1350.55|1330.5|1322|1335.3|1305|1286.65||1306.05|1321.05|1312.3|1311.65|1312.3|1308.1|1304.1|1302.95|1311.6|1310|1300.5|1305.75|1271.65|1248.15|1231|1231|1246.7|1242.6|1245|1238.55|1225|1223.95|1216.3|1208|1229.3|1258.5|1263.1|1245.05|1250|1281.75|1276.45|1267|1256.5|1256.5|1269.5|1252.4|1248.5|1252.6|1260|1288|1257.65|1248.55|1246|1246|1238.65|1224|1215.95|1202|1217.25|1254.15|1276|1275.25|1268.05|1278.55|1290.6|1331||1336.6|1331|1328.55|1338.6|1349.35|1316.6|1290|1279.05||1259.6|1261|1244.15|1223.55|1244|1233.5|1196.5|1228|1240.5|1230.1|1225.5|1218|1232.95|1254.5||1255|1242.05|1233.05|1245.7|1211.25|1221.2|1216.3|1261|1293|1293.6|1296.55|1250.1|1234.5|1289.05|1280|1291|1295
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP|291.4|291.65|293.2|298.5|288.15|275.65|274|273.55|274.75|272.7||276.75|282.4|283.15|286.3|288.15|290.65|286.1|281.8|291.45|290.15|289.6|289|308.4|316.45|313.75|312.75|312|318.6|317|314.4|315.4|312.45|316.25|323|324.7|325.5|321.9|338.5|339.3|333|336.6|325.65||316.85|308.9|302.15|301.15|309.1|320.6|315.15|305.75|293.45|292.25|293.7|292.2|281.2|278.7|282.6|290.15|292.4|299.1|294.2|283.2|282.85|284.85|280.4|279.25|279.3|283.1|281|278.55|278.7|284.1|281.7|282.55|280.65|280.6|284.15|279.55|287.55|284.6|284.65|269.7|261.8|262||253.1|250.5|249.2|248.1|253.1|255.95|260|258.3|257.3|257.5||253.8|250.55|247.75|249.1||236.5|236.65||233|227.5||221.7|217.5|215.65|219.5|226|229.15|222.25|223.65|234.5|239.3|240.55|237|237.15|242|249.2|252.05||253.55|249.8|251.95|251.6|250.2|248.35|255.1|251.6|251.6|254.65|259.9|260.7|260.15|259.6|255.6|259.2|264.55|266.15|264.65|260.3|250.05|234|232|226|224.5|222.9|223.2||228.35|231.2|233|233.55|230.75|228.85|226|231.25|231.85|231.9|233.9|231.8|234.1|230.3|234.6|231.7|230.4|232.75|229|221.5|227.4|226.1|220.1|218.45|223.5|225|229.55|230.65|230.65|235.65|233.5|230.5|226|229.45|237.5|233.3|237.8|228.2|219.45|215.4|211.4|213.5|212.65|206.75|204.85|204.9|201.65|199.25|200.3|203.65|206.5|212.4|213.6|220.8|216.15|218.3||217.25|214.75|204.45|191.2|196.85|200.35|204.8|203.65||201.25|203|205|210.3|213.05|212.05|206.6|206.8|203.15|199.2|198.6|196.8|198.2|197.75||187|178.65|179.7|177.35|176.1|179.05|176.8|192|218.75|221.65|225.6|221.15|223.8|229.05|221|224.9|223.35
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP|144|140.8|135.3|141.3|145.5|146.25|146.3|143.65|147.55|144.25||143.3|143.35|142|141.7|137.95|133.55|133|131.4|131.05|135.45|137.85|136.55|134.8|129.9|126.2|125.65|125.8|124.85|125.25|126.75|127.55|122.6|123.2|128.55|130.6|127.15|127.65|128.5|127.85|127.6|128.3|129.8||125.8|125.8|121.55|122.85|124.55|126.4|124.05|125.25|119.05|118.4|119.25|119.1|117.7|113.35|111.2|109.8|109.5|110.1|111.95|110.2|109.7|110.85|110.35|109.35|109|110.25|108.35|108.55|108.8|110.4|110.4|111.6|109.35|108|113.5|113.6|112|105.15|102|111.1|111.6|128||127.6|126.5|126.8|127.05|125.1|125.65|128.4|129.3|126.85|125.6||125.2|125.55|128.15|126.6||123.4|123.9||123.6|121.05||117.95|113.75|113.15|116.85|118.2|116.7|113.2|112|111.7|108.35|108.7|108.6|110.3|113.45|113.6|109||106.55|104.7|103.9|102.8|101.7|101.15|103.05|102.6|103.55|104.9|107.4|108.25|111.05|111.3|110.85|110.85|113.2|112.6|113.4|115|111.15|113.1|111.5|111.25|111.2|110.35|111.45||114.75|117.85|115.65|113|113|114.75|117|121.85|119.5|119.8|120|118.9|118.7|117.6|119.7|119.5|118.4|116.15|112.15|108.8|110.25|110|106.8|107.5|113.65|116.65|114.75|114.4|114.6|117.5|117.1|116.4|114.1|115|118.4|117.4|120.5|120.7|115.9|115.15|113.65|113|113.3|111.75|110.4|111.2|109.3|109.1|110.15|115.1|115.6|115.55|107.85|104.8|104.7|107.05||104.25|103.55|102.5|103.3|105|103.8|103.7|103.9||102.95|103.5|102.25|100.9|102|102.1|99.95|101|100.6|99.4|98.9|100.15|100.5|99||97.2|95|93.6|93.2|92.1|91.7|90.5|94.5|95.9|98.3|99.35|98|98.55|102.15|101.75|105.1|105.15
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH|552.2|553.05|556.15|553.5|551.3|554.3|546.05|547.65|555.15|557.2||561|573.1|574.05|573.5|573.45|572.25|571.6|563.65|554.7|555.7|557.2|553.05|531.7|531.1|532.35|531.05|535|530.1|529.2|525.7|529.3|533.55|530.55|531.5|522.2|516.55|513.3|525.3|524.25|523.25|528.9|523||521.05|525.25|524.55|522.3|520.4|526.15|532|529.7|546.55|540.75|534.65|534.85|528.45|532.3|544|544.2|537|545|548.2|538.7|540.75|540.35|541.3|528.4|525.9|522|525.15|523.3|522|524.2|525|531.45|534|540.15|530.4|531.35|531|511|492.05|495.25|495|495.15||493.85|492.65|489.75|474.5|470.45|471.05|462.7|466.55|476.85|474||473.1|476.6|478.65|473.3||478|479.75||475.85|471.65||470|475.5|474.35|475.6|476.9|481.45|479.75|478.4|484.5|482|483|480.2|489.15|491.1|492|492.6||499|495.6|492.65|492|486.8|485.1|495.75|496.2|498.35|491.35|486|488.1|491.95|489.4|491.4|490.65|492|491.5|496.5|493.85|493.6|492.1|495.55|496.65|493.5|500.3|497.15||498.25|502.5|501.6|495.35|500|505.4|494.3|494.6|494.3|490.4|494.75|508.55|513.1|507.65|504.85|505|504.3|501|509|512.25|514.35|518|512.1|513|520.3|520.55|519.25|513.2|512.45|516.8|523|524.65|525|512.55|507.1|500.95|498.35|499.8|498.6|500.65|500.65|486.45|481.5|484.1|486.7|484.25|482.15|482.35|482|485.7|492|495.4|495.25|498.05|498.2|496.55||499.1|532.65|529|526.15|522|516.5|512.65|516.4||513.95|519.15|515.6|514.2|515|512.95|510|510.15|508|502.55|502.1|511|515.2|522.5||520|523.05|529.1|532|530.8|522.75|524.75|540.4|535.3|527.55|514|505.7|506.1|521.5|520|521.35|521
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH|9506|9510|9485|9555|9446|9409.7002|9413.25|9336.6504|9350|9254.1504||9257.9004|9344|9342.0498|9417.5|9505|9422|9427|9515.5996|9520.3496|9650.0498|9606|9546.4004|9691.6504|9725.25|9616.7998|9680|9703|9575.4502|9525.6504|9601.7002|9555|9591|9612|9805|9736.2998|9719.75|9815|9815.2002|9675|9620.0498|9656.5498|9541||9432.5498|9395.0498|9300|9305|9373.7998|9396.0498|9420|9510|9552|9543|9490.5|9505.6504|9537.6504|9611.0996|9625.5|9650.5|9611|9488.5498|9312.7002|9222|9267.5996|9300|9312.0498|9311.25|9216.0498|9159|9156.75|9073.8496|8960.5498|9044.0996|9032.0498|9057.0996|9185.4004|9232.6504|9142.0498|9060|9051.8496|8960|8790|8743|8715.0498|8606||8535.0996|8471.25|8434.9004|8420|8444.75|8550|8665.1504|8662.4502|8690|8650||8620|8591|8545|8403.0498||8377.0996|8430||8390.3496|8257.0498||8187.5|8140|8229.5498|8211|8232.5996|8217|8215|8130|8293.5498|8411|8440|8445|8481.0996|8480.0996|8534.0498|8610.0498||8590.9502|8550|8509.0996|8620|8605.2998|8530|8609.2998|8616|8585|8638.4502|8675.25|8749.75|8790|8742|8765|8755.7002|8772.9502|8700|8673.0498|8752.5498|8820|8845.1504|8751.0996|8673.9004|8830.2002|8718|8620.0996||8680.2998|8417|8377.9004|8412|8456.5|8464.2998|8342.1504|8343.5996|8351|8260|8249.1504|8262.9004|8325.0996|8350|8390.0498|8311.0498|8304.1504|8337.5996|8362.25|8333|8287.5996|8230.7998|8076.0498|8122.8501|8288|8288.2998|8432.0498|8451|8446|8575|8596.0498|8610|8515.2998|8545.4502|8606.0498|8641|8694.9502|8765|8754.75|8930|8870|8888|8950|8947.5|8921|8902|8859.0498|8786|8836|8970|9099.8496|9130|8992.5498|9050|9071|9220||9254.2998|9191.0498|9164.4004|9210|9375|9451.0996|9051|8902||8797.4004|8745.8496|8641|8611|8695|8752.0498|8567.0498|8606.2998|8592|8590.5996|8665|8658|8711|8690.5||8630|8510|8558.2002|8604.0996|8660.0498|8670.5|8800|9277.3496|9186|9211.4502|9250|9070|9020.0498|9030|8825.7002|8910.9004|8904
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP|922.9|886.7|895.3|900|858.6|866|866.7|850.7|850.1|834||821.05|815|821|785.15|786.3|770.15|763.45|763|769.55|804.05|805.9|802.8|807.55|807|798.2|791.35|796.55|814|815.1|819.65|820.3|821.25|817.7|817.1|812|799.4|794.1|800.45|792.2|789.1|801.5|796.85||782.7|748.75|732|744.15|743.85|708.1|679.6|680.05|670.1|668.3|673.3|677.3|681.3|684.4|695|689.75|678.1|685.05|691.45|702|695.4|690.15|687.55|676.15|671.6|671.15|670.5|669.95|660.6|669.45|668.85|673.55|635.75|654.1|658.2|659|660.2|636|632.05|637.15|635.1|630.5||620.65|609.75|599.1|617|615.1|618.6|633.4|633.05|632.8|621.3||618.15|617.35|618.45|620.55||614.25|617.4||624.4|625||607.7|604.65|617.7|615.3|625.1|635.1|614.1|611.5|643.15|635.15|644.1|637.6|645|658.5|673.05|682.55||690.65|686.55|685.4|681.5|685.1|678.55|688.95|684.8|697.05|705.15|715|712.55|734.3|707.6|714.15|735.5|733.9|738.95|712.5|702.6|695.45|705.2|695|710.3|828.25|831.15|831.55||845.05|844.65|828.65|828.05|826.05|801.8|798.7|795.8|787.8|788.1|764|738.55|728.15|733.9|712.6|707.15|677.7|673.9|674|656.45|670|678.05|664.1|666.35|683|678.6|688.1|703.2|696|703.6|703.45|699.6|695.1|694.15|696.95|702|711.05|707.05|698.75|697.4|684.75|675.65|681.15|657.25|645.05|625.2|633|649.25|645.05|640.35|651.8|667|671.5|676.4|673.15|691||707|707.35|711.55|711.55|703|701.7|678.1|667.8||676|692.2|671.5|707.25|718.3|706.05|706|665.55|729.45|735.6|744.35|755.6|761.55|759.85||759.2|749.5|752.5|750|750|755.55|761|773.3|796.55|805|785|817.35|803.05|795.9|786|785|784
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3381|3420|3461|3482.2|3612.05|3683|3671.75|3535.25|3443.3999|3465||3466.1001|3428.3|3435.3|3458|3396|3319.95|3274|3345.8999||3397|3413.8|3420.5|3370.1001|3387.05|3352|3302|3343|3273.5|3277|3296.5|3195.5|3250|3249||3158|3088|2991.45|3055|3170.3501|3117.8|3050|3130|3110.3999|3116|3121.25|3036.05|3096.8999|3215.6001|3204.05|3348|3329
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP|2301.25|2322.25|2385.05|2358.1499|2340.55|2325.5|2221|2255|2305.6001|2302.3||2285|2306|2323.55|2300.8501|2320.8501|2260|2244|2195.25|2183|2275.5|2249.55|2216.75|2254.45|2245.3999|2252.6499|2218.95|2112.1001|2160|2105.05|2089.95|2080.05|1935|1901.75|1889.5|1880|1850|1861.45|1872.2|1853|1900|1891.2|1850.3||1834|1813.4|1807.6|1826.3|1850.1|1870|1854.3|1854.15|1852.1|1869.15|1872.75|1891|1850|1843|1860|1903.25|1895|1977.3|1978.65|1955|1931.35|1960.8|1960.55|1944|1916.95|1911.25|1935|1907.5|1848.55|1850|1839.6|1861.25|1842.65|1842.5|1863.05|1850.45|1837.15|1829.3|1812.5|1838.05|1806.6|1821||1751|1751.75|1743.8|1734.85|1734.1|1725|1754.1|1760|1733.75|1660.05||1755.6|1788|1790.05|1786.45||1766.35|1787||1769.55|1732.95||1670|1661.2|1720.1|1727.15|1763.55|1792.15|1785.8|1810.05|1876.5|1862.95|1890|1886.35|1953|2032|2098.6001|2085||2085|2038|2012.8|2028.3|2023.6|2021.9|2161.3501|2162.55|2165|2205|2210|2212.8999|2165|2123.45|2126.8|2099.8999|2125.1499|2104|2105.1499|2086.8|2055.55|2076.7|2070.05|2044.35|2068|2053.6001|2042.25||2057.6001|2055.25|1999|1959.95|2027.85|2037.95|2026.6|2019|1962.1|1991.9|1975.85|1954|1986.85|1967.55|1980.55|1973|1963.25|1932.65|1950|1915.2|1916.2|1914.25|1910|1904|1963.5|1948|1902|1896.05|1899.75|1957.55|1985|1982.95|1954.25|1975.55|2056.05|2053.5|2080.05|2112.2|2133.7|2040|1977.05|1994.4|1974|1930.5|1901.05|1898|1898.5|1922.05|1936|1965|2000|1987.3|2024|1962.95|1914.05|1941||1951.45|1956|1981|2003|1977.1|1959|1928.5|1961||2020|2026.4|2032.35|2071.55|2106.75|2106|2082.2|2097|2059|2046|2080|2068|2083.5|2075.05||2026.3|2000.1|2052|2051.25|2042|2018.05|1981.55|2010.5|2045.05|2050|2035.4|1991.1|2002.15|2071.05|2075.3|2143.1499|2141.1499
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM|1285|1255|1250.05|1252.5|1250|1251|1225|1234.05|1250.6|1250.1||1236.55|1346.05|1354.35|1346.05|1352.2|1341.35|1334.3|1329.8|1335.35|1331|1321.9|1321.65|1305.25|1303.45|1286.6|1272|1282.35|1288.6|1289|1282|1292.3|1289.45|1270.05|1261.2|1257.9|1250|1246.85|1249|1240|1238.05|1237.35|1234||1232.3|1223.5|1200|1195.05|1202.6|1186.1|1176|1166.5|1145|1140.95|1140.5|1135.6|1112|1109|1115|1121.45|1119.5|1115.15|1117|1112.5|1110.35|1104|1108.5|1093.6|1091.35|1093.35|1118.95|1046|1022.5|1048.7|1046.4|1060.55|1057.3|1057.1|1061.55|1062.35|1058.75|1055|1043.6|1016.7|1012|1013.4||1012.95|1003.25|1011|1014|1011.85|1020|1022.4|1034.55|1024.1|1027.5||1013.45|1018|1025.4|1015||978.5|979.75||976.15|965.25||960|959.85|949.05|960|966.8|960.2|939|931.1|925|911.25|913.15|921|924.05|929|940.55|935.85||950.3|945|952.5|959|958|947.4|958.25|954.95|966.95|983.15|979.05|976|987.65|993.3|988|1000|1008|1002.65|995.5|980|1005|1017.15|1004.55|1001.25|1021|1005.95|1001||1026.6|1051|1052.4|1047.05|1045|1044.2|1044.55|1053.25|1045.6|1060.55|1063|1066|1073|1063.95|1076.75|1077.5|1083.1|1062.05|1060|1040|1064|1057.2|1035.05|1023.35|1080|1084.15|1072.45|1080.6|1068.05|1095.95|1106|1093.7|1082|1090|1106.05|1100|1111.2|1133.05|1105.6|1083.15|1075.1|1085.05|1075.55|1064.6|1052.15|1049.2|1046.8|1049|1057.05|1079.3|1076.45|1077.3|1074.55|1036.55|1098.75|1109.05||1080|1052.65|1047.25|1051|1042.1|1034.25|1037.5|1030.1||1031.65|1031.2|1029|1036.25|1036.3|1023.55|1007.45|1011|1016|1014.5|1025.2|1021.35|1037.2|1039.95||1031.75|1019.8|1020|1020.3|997.8|961.1|950.2|998|1006.8|1031|1023.05|1020.6|1029.6|1040.3|1030.7|1044.5|1042.95
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP|893|873.1|875.5|890|878.1|856.95|860|853.05|834.05|812||818.95|845.1|867.25|882.6|845.1|827.55|812.55|793.6|785|820|825.25|816.5|796.45|773.65|755.3|748|750|716.95|711.75|708.05|708.15|687.5|672.3|667.8|672.1|681.1|675.9|679.6|677.7|691|690.4|690||687.8|684.05|678.1|627.1|624|621|623.1|628.65|627.05|620|618.65|618.2|616.6|621|620.85|620.35|619|628|623.15|618.9|615.75|615.5|629.1|617.4|609.15|616.95|617.15|616|615|622.4|615.5|620.5|615.25|620.05|633|614.25|610|606.15|588.7|584.65|580.2|579||568|565.8|564|563|565.45|555.9|551|556|565.1|568.3||573|579|578|567.7||573.25|572.1||564.65|550.3||547|544.85|530.55|532.6|541.75|540|535.9|535|526|520.25|533.1|538|542.85|553.7|556.1|563.1||560.95|559.6|536.45|537.25|536.55|534.3|535|530.45|541.65|544.4|535.55|533.8|535.8|525.8|525.95|522.3|518|520.85|527.95|526.5|525.35|522.35|502|526.9|528.35|529.35|530.15||526.1|530|535|529.85|529.6|539.65|542|549|549.65|547.25|546.5|549.5|550.1|552|555|556.5|553.7|553.25|551.3|551.05|550.95|550.4|547.5|548.05|549.1|550.9|549.8|548.05|560.9|568.6|564|569|565.9|565|571.8|569|578.85|577|572.35|564.45|558.5|560|564|560|565.7|565.3|567|567|566.75|562.2|577.95|574.05|545|575.35|584|612||618.6|618|621.25|620.65|601.3|592|594.5|595.15||586.9|590|582|587.65|586|586.55|592.1|596.3|588.1|588|599|615.55|621|623.8||613.5|603.5|600.05|602.05|592.45|595.55|599|620.5|625|634|645|606.1|608.55|630.1|615.1|604|599.9
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP|90.45|88.25|87.8|89.5|88.95|87.65|86.9|86.2|87.55|88.2||90.1|94|94.55|94.45|94.15|94.65|94.45|90.9|91.45|94.95|94.8|94.4|94.4|94.65|91.9|91.65|91.2|91.15|91.85|91.75|89.15|85.15|84.1|83.5|83.05|82.65|82.7|83.15|83.25|82.85|82.3|81.8||81.75|81.9|80.65|81.15|82.55|83.7|84.35|84.4|84.6|84.6|85.2|84.45|84.3|83.65|84.15|83.4|82.9|83.6|82.5|82.6|82.75|84|84.35|80.6|79.4|80.55|81.2|80.15|79.75|80.55|80.7|80.85|80.5|81.05|82.05|82.25|81.8|79.2|79.75|82.3|81.85|83||82.15|81.65|81.15|81.6|81.65|81.4|83|82.5|81.15|79.25||79.3|80.5|79.85|79.25||78|77.95||78.35|77.25||75.7|76|76.45|76.35|77.15|77.6|77.7|78.6|82.3|80.3|82.55|80.65|81.5|80.65|82.4|81.9||81.5|81.6|81.95|78.15|76.85|76.2|78.1|80.75|80.35|81.2|80.3|79.7|78.9|78.3|76.45|76.1|76.55|77.5|76.7|75.65|77.35|77.5|80.4|79.7|81.95|81.45|81.05||82.2|83.2|83.4|83.75|84.1|84.1|82.6|82.85|82.85|81.2|83.65|82.55|82.5|80.9|80.1|80.05|82.75|80.85|79.9|77.4|77.8|74.85|69.8|71.5|74.7|77.1|76.2|76.75|76.3|77.3|77.55|77|75.35|76.5|77.5|77.8|77.75|78.8|77.65|77.8|75.4|74.7|74.2|74.45|73.9|73.8|73.2|73.2|73|74.4|75.85|77.25|75.15|73.3|72.05|73.8||72.75|71.3|70.55|71.15|70|68.9|69.15|71||69.45|70|69.35|68.05|68.45|68.5|68.45|69.6|70.9|69.2|69.9|70.45|71.75|71.75||69.7|68.4|68.2|67.25|66.95|67.6|68.6|72.65|73.1|74|74.95|74.1|76.35|79.05|79.7|81.3|80.5
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP|4516.23|4486.2549|4492.7998|4506.2388|4457.2798|4450.3848|4381.4429|4365.2559|4413.916|4434.5479||4404.3242|4399.8271|4386.4888|4441.293|4406.3218|4341.4258|4462.7749|4461.3262|4467.021|4221.4761|4203.1421|4199.9941|4246.4561|4250.4521|4263.4409|4352.3672|4366.4048|4380.9429|4317.396|4370.0518|4376.4468|4329.3862|4276.6299|4202.792|4246.4561|4428.8032|4496.2471|4592.5171|4545.2559|4467.271|4445.3892|4446.3892||4400.0771|4410.8682|4400.1768|4437.4458|4537.7622|4593.2158|4586.1719|4626.2378|4621.1929|4606.1548|4539.811|4418.3618|4362.3589|4440.6929|4568.2871|4616.147|4598.1621|4626.1392|4557.396|4566.189|4646.1221|4628.1372|4603.2578|4573.2832|4547.2539|4507.4878|4536.2642|4520.2769|4524.7729|4600.0098|4606.7051|4656.2129|4642.4751|4625.1392|4671.1011|4712.1172|4766.022|4748.0371|4764.0229|4781.0088|4764.8232|4773.416||4743.3408|4666.105|4646.1221|4667.104|4682.7412|4660.3101|4640.2271|4591.8169|4518.4282|4461.2759||4406.9722|4435.1479|4246.4561|4222.5249||4207.8882|4192.501||4190.9521|4204.6401||4126.7549|4121.5601|4163.5752|4214.3818|4178.5122|4196.4971|4202.6421|4160.627|4126.606|4087.488|4125.5059|4055.3149|4065.906|4136.647|4196.9971|4182.8091||4196.4971|4163.5249|4157.5298|4107.9712|4067.9541|4029.636|4168.021|4157.5801|4190.502|4217.979|4116.6641|4158.8291|4085.989|4057.6631|4076.5969|4226.4722|4176.564|4177.6128|4136.7969|4088.637|3997.6631|3953.2|3956.947|3917.73|3879.062|3813.3169|3761.6599||3797.8799|3900.095|3927.821|4030.885|4056.614|4056.2639|4037.6299|4012.95|4056.614|3946.7061|3879.2119|3896.7471|3876.814|3844.1411|3920.7271|3918.679|4016.7471|4056.614|4061.6101|4041.626|4047.6709|4082.7419|4040.0779|4066.606|4111.2681|4171.5181|4082.6919|4014.6489|4128.9038|4271.4849|4318.395|4215.1318|4180.4111|4326.3892|4291.418|4290.2192|4352.667|4351.4678|4331.3848|4358.3618|4280.0269|4286.4219|4334.3818|4316.397|4270.4351|4235.4648|4266.439|4256.4971|4262.7422|4448.437|4435.1479|4404.4238|4392.6328|4437.646|4385.439|4409.3701||4449.186|4431.3008|4486.2549|4503.2412|4483.6079|4496.2471|4457.2798|4401.3262||4400.7271|4409.3198|4379.4438|4147.7881|4293.916|4266.4888|4393.1328|4586.1221|4572.1841|4518.478|4550.1519|4524.2241|4514.2319|4526.272||4486.2549|4428.2539|4360.46|4407.3208|4351.418|4330.186|4329.0371|4608.853|4586.272|4656.1138|4635.1309|4571.1841|4586.1719|4700.127|4651.1182|4649.1689|4377.2959
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH|2195|2200|2211.125|2214.3301|2195|2190.605|2173.5349|2145|2160.24|2178.5349||2170.925|2175|2189.5|2216.26|2210|2215|2241.2|2240.1951|2251.0601|2242.5|2242.97|2218.73|2207.605|2270.2|2267.5249|2270.7749|2291.28|2275.1001|2280.1499|2282.05|2295.5|2280|2277.6851|2281.7|2255.03|2255|2285|2290.5|2258|2252.55|2258.3|2262.5||2258|2250.51|2250.5|2245.365|2249.27|2276.5|2272|2276.125|2287.73|2263.25|2250|2229.2351|2202.915|2204.0901|2208.7451|2174.99|2161.7549|2179|2182|2157.28|2151.5|2151.105|2155.21|2137|2131.085|2127.5|2136.21|2142.21|2150.6101|2165.02|2160|2172|2175.125|2174|2195.03|2196.95|2184.6699|2176.04|2174.99|2163.7849|2157.8401|2167.25||2113|2100.0049|2047.25|2030.8|2040.105|2038.74|2038|2038.8|2020|1950.215||1941.625|1936.495|1947.5|1950.1||1960.5|1960.1||1938.605|1915.5||1887.62|1885|1881.505|1888.8|1871.015|1869.87|1882.005|1865.21|1847.495|1796.775|1788|1821.3|1826.005|1835.505|1843|1839.755||1842.5|1840.55|1845.6801|1857.515|1846.015|1849.2|1861.5|1855.1|1863.115|1876|1878|1882.205|1914|1893.005|1902.75|1894.995|1887.505|1895.085|1889.015|1888|1875.4301|1877.01|1885.05|1891.525|1892.9|1897.8|1902.605||1915|1914.88|1915.105|1914.985|1961.165|1977.335|1971.27|1970.1|1972.505|1974|1971.74|1995.505|1989.65|1977.655|1951.95|1950|1947.595|1950.125|1956.1851|1963.0551|1971|1974.5|1986|2005.505|2015.75|2006.215|1985.105|1979.995|1957.01|1963.4449|2000.665|2033|2014.5|1984.42|1973.1|1982.825|1957.5|1955.27|1967.925|1993.5|1984.04|1973|1946|1944|1950.085|1951|1955.005|1966.5601|1978|1988.265|1982.5|1985|1989.27|2020.01|2004.495|2020.5||2037.02|2030.47|2015.005|2022.26|2037|2015|2005.015|1991||2021.7|2035.005|1998.25|1970|1925.45|1899|1879.22|1885|1860.5|1844.995|1841.025|1900.495|1916.76|1923.725||1905.12|1877|1889.4|1879.125|1852.5699|1854.5699|1839.755|1845.005|1858.0551|1859.105|1857.51|1826.73|1834.0551|1897.775|1887.095|1897|1889.01
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP|309.4|309.85|308.85|311.8|310|308.5|310.5|310|309.6|310.1||310.05|318.2|316.05|310|307.2|306.05|307.85|311|310.2|312.75|312.5|315.6|309.65|309|312.85|307.3|307|297.05|295.7|296|296.1|292.7|290.25|295.5|285.15|285.1|280.35|284.1|283|281.5|282|260||254.95|255.8|249.8|248.75|252.75|252.5|247.35|245.1|245.25|243.05|243|244.5|244.1|244.45|249.5|255.15|250.75|247.35|246.5|246.15|242|243.5|237.55|231.05|230.3|231.9|234|232.5|233.1|235.5|234.5|237|235.55|235.3|234.95|235.1|236.3|234.75|231.8|236|237.25|237.1||235.4|236.15|232.05|232.5|233.45|233.8|232.35|230.85|236.55|234.5||229.45|217.1|212.75|213.85||217.7|216.2||210.25|204.2||200.65|196.9|200|204.05|208|211.35|213.5|213.3|214.6|215.15|216.35|214.4|219.05|221.9|223.5|225.7||225.65|223.1|222.45|221.35|215|215.1|218.5|216.1|213.05|214.25|218.1|221.5|224.6|224.6|220.9|220.7|221|222.4|221.05|219.4|226.8|228.65|233.4|238.1|236.8|233|239.2||241|243.3|243.5|245.7|248.6|249.2|249.65|249.65|251|250.8|249.05|249.6|247.3|249.2|251.35|250.8|250.2|248.45|248.7|249.5|251.5|252.05|243.3|243.6|250.5|255.05|262.8|264.2|264.2|266.4|268.8|269.5|266.85|267.5|267.5|266.35|264.65|267|268|266.55|263.9|261.5|261|258.05|257.65|257.05|257.1|255.6|256|259.25|260.2|260.1|261.35|252|257.05|267.5||263.65|263.5|263.2|268|268.25|269.15|266.05|267.15||267|269.9|267.05|264.75|263|268.3|270|271.2|264.8|264|265|268.4|269.35|271.5||269.1|266.2|265.55|265|260.5|263|269.15|278.1|279.2|280.35|282.2|284|285.9|294|293.25|295.4|295.3
04319|18309|/equities/nmdc|NIFTY200|40.85|39.8666|39.6666|40.1833|40.5333|39.4|38.45|38.1333|38.5|38.75||37.6|37.4333|37.5|37.0333|36.9666|37.3|37.7|37.4833|37.4|38.8333|37.6|36.9666|37.3333|37.3666|37.0166|36.7833|36.75|36.9666|37.0166|36.95|37.75|37.0333|36.7333|36.0333|35.8333|35.4666|35.55|35.4833|35.6|35.5|35.2333|34.7166||34.7666|34.75|34.6|34.8|35.0833|35.4|35.4|35.35|35.6|35.8333|36.25|36.0833|35.6666|35.5333|36.1333|36.3666|36.2333|36.3|35.6333|35.5|35.1166|35.4833|35.4333|34.7833|34.6166|34.9666|35.1666|34.9333|34.5833|34.8166|35.2166|35.5666|35.1|35.5166|35.9166|36.0333|36.25|35.85|36|36.8833|36.1666|36.2166||36.0833|36.0666|36.0166|36.2|35.9833|35.8833|37.2833|37.4|37.1666|36.9||37.0333|37.6166|36.9|36.7333||36.8333|36.3333||36.8666|36.8666||35.2166|35.4166|35.7|36|36.9166|37.0666|36.9666|37.0166|37.9833|37.5333|38.8|38.2|37.9166|37.35|37.9666|37.7||37.15|37.6666|37.8833|37.15|36.6833|36.75|37.1833|38.0833|38.4|39.6666|39.3333|40.1666|39.5|38.6|38.05|39.3|39.4333|39.75|39.15|38.5833|39.3666|38.8333|39.4333|39.6|40.8666|40.5166|40.2666||41.0333|41.15|41.7333|42.35|42.4166|41.9|41.7166|42.2166|42.8833|42.2333|41.15|40.8666|40.85|40.4166|40.0666|40.3333|41.6666|41.35|40.0166|39.4333|39.5|39.05|37.2|37.0666|38.8333|39.4833|40.0666|41|40.7|41.5|41.0833|40.8666|40|40.3|40|39.8333|39.7833|40.15|39.85|39.47|39.05|38.85|38.82|39.08|38.68|38.73|38.18|37.35|35.5|34.83|35.35|35.93|37.63|37.6|37.33|37.52||37.27|36.78|36.07|34.83|32.93|32.87|33.47|30.75||30.14|30.67|30.34|30.6|30.62|30.81|30.66|30.75|29.63|30.43|30.66|31.24|31|30.61||29.89|29.41|29.35|28.88|28.67|28.67|28.36|29.92|30.1|29.94|29.75|29.28|29.37|29.34|29.06|29.46|29.28
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM|218.25|217.2|217.2|219.65|221.05|218.85|215.7|213.3|215.15|212.05||211.8|212.65|216.5|216.45|214|217.65|217.6|217.95|216.85|218.85|209.65|199.5|200.6|200|195.9|192.95|192.1|191.85|190.2|186.3|185.8|184.75|186.95|190.25|190.8|189.8|192.15|192.75|192.35|189|188.7|188||185.3|184.8|184.45|183.75|183.35|186.5|184.55|185.2|186.05|185.35|185.35|185|182.65|180.55|178.1|175.4|173.55|173.55|173.4|171.85|171.95|175.6|174.8|174.1|173.4|173.45|172.8|173.15|172.95|174.65|175.05|175.5|173.85|174.5|176.95|174.95|175.2|174.5|173|174.8|175.1|172.55||169.6|168.8|169.5|170.35|168.2|168.4|166.8|166.8|169|169.25||172.3|175.3|176.55|175.2||174.85|175.15||175.45|174.6||171.7|170.5|170.7|172.35|173.7|173.8|175.3|174.95|175.9|176.95|177.75|177.2|179.45|177.8|178|175.45||172.7|171.5|170.25|169.95|169.85|170.5|169.4|169|168.5|169.05|167.25|166.45|165.6|164.2|164.85|164.8|164.1|164.65|164.1|164.3|164.05|162.55|165.5|167.2|167.35|167.1|164||164.4|165.4|166|167.65|167.3|167.1|165.8|164.65|165.5|165.55|165.5|167.15|169.45|168.55|167.15|164.7|166.8|166.4|166|164|164.8|164.55|161.9|162.35|164.55|166.6|168.55|169.5|169.05|171.7|169.45|168.05|167.55|168|170|171.3|173.85|171.4|171.15|170.85|169.75|169.05|169.4|168.6|167.6|166.25|164.85|164.15|165.1|167.5|169.15|171.4|171.1|169.65|170.55|172.25||174.85|176.35|177.25|180|173.5|169.05|169.9|167.55||165.45|166.25|164.5|161.5|163.85|166.4|164|164.85|164.25|161.15|160.3|161.85|161.35|162.4||161.35|158.95|157.4|158|155|157.5|156.6|162.65|166.85|168.15|170.9|170.55|171.3|172.65|165|165.65|165.5
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP|1081.5|1075.2|1073.15|1093.2|1090.45|1076.15|1065.15|1056.35|1069|1057.6||1053.4|1076.5|1079.05|1074.2|1083.5|1087.1|1091|1075|1076.75|1066|1106.25|1101.25|1081.85|1065.2|1055.8|1049.05|1029.75|1065.1|1045|1048.25|1054.65|1027.5|1025|1021.1|1018.15|1004.35|1017.2|1015.5|988|988.6|980.85|981.25||975|976.25|977.5|977|990.3|1002.45|995.35|1003.05|996.3|988.15|977.25|958.25|961.1|962.55|961.5|975.85|958|952.2|941.25|928|917|925|926.55|928.8|913.8|916.6|918.25|908.55|884.75|888.45|910.85|972.25|939|936.7|939.8|923.05|927.65|924.5|918.1|915.1|906.25|913.9||910|901.55|891.05|879.25|873.9|869.3|908.75|913.95|917.2|904.55||901.1|890.85|899.4|891.4||856.55|841.45||832.95|832||820.55|814.3|821|836.15|852.15|858|854.1|850.1|851.05|840.45|844.95|841.25|856.3|873.8|887|872.6||881.6|872.1|862.8|852.05|849.1|838.65|836.3|825|836.6|849.6|850.5|855.1|865.65|845.6|840|850.75|823.6|839.85|822.3|820.8|815.7|817.5|806.5|810.15|798.05|793.75|790.1||799.2|817.5|821.55|827.05|839.05|847.5|837|834.05|839|839.2|844|845.75|854.2|844.3|847.5|851.5|865.1|864.35|850.9|826.8|835|828.4|802.4|810.05|845|853|864.55|860.55|862.65|893.05|908.05|906|898.25|895|898.55|904.85|939.3|944.6|948.7|918|902.05|896.75|890.25|880.05|866.9|875.1|884|882.15|887.6|877.5|886.2|902.6|886.45|881.85|852.25|907.6||922.15|917.45|902.4|910.8|915.1|906.55|879.8|861.6||856|858.95|831.3|846.5|855|850|833.3|892.45|890.75|889|889|928|931.1|933.2||919.65|906.65|890.1|885|878.3|895|896.05|958.75|991.95|1004|1016|1002.3|1010|1068.35|1035|1049.2|1022.15
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM|174.95|174.55|172.85|172.8|175|175.6|174.3|174.15|177.1|175.8||177.35|176.7|176.9|173.3|172.6|172.1|172.1|171.5|174|174.3|171.4|168.9|170.7|172|171.3|170.25|166.5|166|166.1|166.05|166.15|168.2|167.2|165.25|162.9|162.5|162.8|162.55|161.35|160|160|158.95||156.55|157.35|155.85|155.4|157.5|156.6|156.55|156.5|156.35|156.2|155.85|154.25|152.6|153.8|154.2|152.55|153.2|154.45|153.4|153.2|150.05|157.25|156.5|162.3|165.25|164.65|164.45|164.1|164|166|166.1|166.75|164.4|165|166.1|165|164.4|160|159.7|159.2|160.85|159.35||154.85|159.6|159.75|160|159.3|158.7|158.5|158.05|159.4|158||158|156.6|156.4|150||150.4|152.55||153.1|150.05||146.5|146.65|149.25|148.8|150.3|150.85|150.95|151.6|151.95|148|151.8|153.05|155.2|154.2|156.05|156.4||153.55|153.45|152.65|151.85|151.2|153|149.75|153.25|151.7|153.45|154.4|154.4|148.4|145.5|147|146.6|144.8|143.2|143.15|142.2|141.6|140.1|140.65|142.35|144.25|143.25|146.6||151.15|151.6|151.35|150.55|148.05|148.2|146.65|146|145.9|145.75|146.25|148.6|147.8|146.3|144.15|145|148|147.25|144.55|142.5|142.7|142.1|139.5|139.3|141.55|142.7|143.1|145|147|146.65|144.1|142.55|139.2|140.3|140.35|140.1|141.15|140.6|140.55|139.8|139.6|139.5|139.05|137.75|135.5|134.55|132.9|134.4|140.2|141.7|141.2|140|138.6|139.2|137.4|137||136.75|136.05|135.25|135.35|134.1|132.8|131.8|130.3||129.85|132.4|128.75|125.8|127.4|127.6|126|127.05|127.65|129.1|130.25|132.2|131.2|132.4||131.8|130.6|125.5|123.5|121.5|123.85|122.65|127.5|128.1|130.05|131.3|129.7|130|132|132|133.5|133.6
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP|184|183.667|187.7|191.733|192.9|193.333|192.167|189.5|189.4|182.5||183.4|185|183.4|174.367|180.3|180.733|180.567|178.467|176.633|182.467|181.4|179.433|180.3|175.7|173.4|172.033|170.367|169.333|169.133|169.267|169.333|170.267|169.167|169.433|168.667|168.9|167|166.167|164.2|163.067|162.4|160.867||160.733|160.733|160.533|161.767|164|166.033|167.5|168.333|168.5|167.833|168.333|168.833|168.033|167.733|168.067|168.367|169.067|168|166.3|169.333|169|170.733|170.867|169.267|171.467|178.667|174.733|175.4|177.7|177.4|174.533|173.367|170|170.2|170.033|169.4|168.967|169.4|168.367|170.4|170.233|169.833||169.633|170.367|169.033|167.6|169|166.933|168.367|172.067|173.6|173.5||172.567|170.067|169.7|167.7||169.367|174.067||171.5|166.4||166.733|165.5|163.333|164.9|165.733|165.967|163.8|166|165.7|164.667|160|164.667|168.833|172.033|175.433|173.567||171.067|170.1|168.633|164.3|161.533|158.967|161.367|162.667|161.7|169.233|169.933|172|166.833|164.067|163.333|155.433|148.667|151.367|150.733|143.9|140.133|142.667|146.9|146.733|154.667|154.833|150.667||155.8|158.833|156.767|154.533|153.067|150.667|148.667|149.4|147.767|148.933|142.633|140.667|139.533|138.7|137|137.867|140.4|139.367|138.367|137.467|138.967|135.4|131.9|131|131.633|136.033|138.8|140.3|142.333|141.7|138.433|136.4|133.8|135.633|138.667|138.433|139.467|138.467|138.167|136.967|135.833|134.667|132|131.433|129.467|129.467|129.8|131.167|134.8|134.367|134.767|132.533|131.333|130.833|130|129.733||129.6|129|128.833|128.4|127.833|127.7|124.667|124.533||124.367|128.667|128.067|124.1|124.933|123|121.2|123.333|124.2|124|123.067|124.367|123.667|123||120.733|118.733|112.233|113.533|111.9|115.5|117.7|120.733|121.5|122.533|122.933|123|123.333|125.2|128.333|129.2|129.467
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|39402.9492|39000|39100|39900|39800|40278.9492|40106.75|39739.8984|40966.0508|40540||40443.1992|38603.75|38522|38894.6016|39050|38700.3008|38630|38465.25|38250|37866.3008|36500.0508|37225|37100|37201.5|36900|36547.3008|36450|36400|36167.6484|36250.1016|36528.4492|36430.9492|35866.0508|35960|36199.75|36351|36423|36351|36664.25|37010|37230|37551.25||37361.8984|37803.6016|37640|37333.5508|37800|38170|38439|38462.1484|38377|38239.6016|38257.5508|38114.6016|37908.8008|38259.3008|38802|38750|38650|38280|38460.6016|38704|38566|37910.6992|37422|34952.6484|41018.25|41090|41352.6484|41580|41410.6016|41523.5508|42308.0508|42250|42028.6484|41440|41299|41102.0508|41015|41101|40760.1484|40351.0508|39863.4492|39350||39304.9492|40581|40384.8516|40344.1016|39801|39111|38100.4492|37940.4492|37907.1016|37650.8516||37502.6016|36550|36366.1016|36300||36366|37178.8984||37510|37778.1484||37559.0508|37673.5508|36900|37010|37401.1484|38221.25|37744.75|37200|37050|36827.9492|36438.6016|35575|36130|36162.1016|36550.5|36710||37040|36879.8984|37261.25|38000|37856.5508|37536.1016|37825.0508|37566|37890.0508|38226.0508|38370.8984|38300.0508|38305.1016|37850|38010|38030.6016|37170|37670|39011|39260.6016|39105.25|39700.1992|39960|39900|39972.6484|39512.6016|39170.1992||39450|40050|40273.9492|40050|40400|40270|39939.0508|40005.5508|40052|40565.0508|40721.9492|40800|41105|41410|41900|41730.6484|41800|41825|42742|43006|43218|43315.25|42600|42805|42960.8008|43116.5508|43151.1016|42712.25|42903.0508|44000|45000|46000|45913|45683.8008|45722.1484|46001|46801|47160|47200.1016|47165.4492|46666|47020.1016|47000|46586.1016|46350|46860.4492|46490.0508|45821.5|45351|45550|45860.1992|46055|46710.0508|46906.1484|48205.1016|49325||49217.3984|49325|49359.1016|49350.0508|49290|49025|49011.8984|50400||51715|53075.25|52800|51943|52200.0508|51441.3984|50105|50625|50441.5508|50460.4492|50904.9492|52143.5|52400|52250||50001.5|49200|48910|48976|49300|49201.0508|50382.5508|52441.8984|50603.3984|50000.25|48800.0508|47850.1016|48263.8516|48600|47451.6484|48200|48886.6484
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM|218.2|217.85|218.5|220.5|220.6|220.45|218.8|218.55|223.05|221.5||222.5|225.15|225.65|224.7|224.6|224.15|223.75|223.75|224.25|232.05|228.5|223.3|224.15|224.6|224|222.6|222.85|223.85|223.65|223.85|227.35|224.55|223.9|228.5|229.2|227.75|227.15|225.25|223.65|223.1|222.55|220||219.4|219.1|216.65|218.5|222.1|224|222.8|225.1|225.55|226.25|222.75|222.95|221.8|221.05|222.35|223|222.85|222.05|222.15|222.7|222.15|223.5|223.2|223.7|224.5|224.4|224.35|223.7|224|225.9|228.1|228.25|227.7|227.45|228.2|226|223.55|221.6|225.15|224.2|235.45|236.3||234.25|235|234.05|235|232.9|232.7|231.95|232.15|232.15|226.5||227.05|229.45|228|227.2||232.9|229.7||229.1|224.55||223|220.05|222|222.5|228.3|231.5|230.05|228.45|231.05|236.4|230.6|225.25|225.05|227.25|230.05|223.85||221.45|222|219.7|219.55|220.15|219.15|218.8|215.65|211.65|212.3|214.75|217.75|218.7|218.7|217.1|219.7|221.05|221.7|219.4|212.7|207.4|207|210.1|214.1|216.8|218.05|222.2||223.85|227.5|219.75|222.05|220.6|219.8|217.55|218|219|216.85|219.5|217.8|217.05|216.4|215.6|214.25|214.65|212.75|214.45|210.25|210.45|209.45|206.15|207.3|210.65|210.8|210.9|211.45|210.55|213.55|214.5|213.1|211.5|212.25|215.05|215|212|211.55|210.2|210.55|211.45|210.7|210|206.2|206.2|205.55|205.55|205.05|204.041|205.588|205.25|205.492|205.105|204.041|203.509|200.173||203.558|201.914|201.479|201.285|199.496|197.079|196.498|195.193||192.969|195.483|194.371|194.129|194.033|193.114|192.727|191.905|189.246|191.567|191.663|194.613|195.58|195||192.147|191.47|191.083|190.551|191.132|193.066|192.099|198.239|199.254|199.98|201.914|200.657|202.204|207.474|207.958|210.472|209.892
04326|18335|/equities/pfizer-ltd|NIFTY200|3832.1001|3829|3830|3848|3872.25|3880.25|3871.05|3842|3840|3827.8||3811.55|3949.55|3996.0471|3930.0791|3898.5681|3910.7029|3936.1709|3965.085|3965.085|3989.0049|3974.124|3895.1721|3842.0879|3811.3259|3837.7429|3836.7939|3847.281|3854.822|3847.281|3845.2339|3777.468|3773.323|3775.3201|3791.7|3772.5239|3770.3269|3776.968|3767.3301|3781.313|3776.3191|3767.3301|3765.832||3785.3081|3750.3511|3742.561|3719.49|3795.2461|3775.3201|3786.3069|3825.2581|3800.3391|3825.2581|3837.0439|3846.6819|3876.1951|3932.2759|3950.104|3926.4829|3923.5371|3870.103|3800.2891|3790.2019|3715.395|3778.5659|3780.314|3715.395|3795.2959|3807.78|3820.2649|3805.333|3774.3721|3797.293|3796.2939|3783.3601|3733.272|3685.4319|3760.3889|3743.3601|3755.4451|3747.355|3770.3269|3776.3191|3756.344|3728.2791||3738.866|3735.719|3751.8|3755.345|3769.3279|3752.948|3737.3669|3745.2581|3701.6121|3651.4741||3703.5591|3631.5491|3597.541|3591.5481||3570.9741|3519.7871||3473.7439|3447.0271||3403.781|3403.781|3465.7539|3509.6499|3497.7639|3500.062|3500.6609|3510.6479|3545.605|3574.6689|3595.6431|3647.479|3665.457|3700.4131|3720.3879|3725.3821||3760.3391|3760.3391|3759.3401|3785.3081|3763.385|3775.3201|3776.3191|3795.2959|3785.1079|3807.281|3815.271|3843.386|3834.147|3810.3269|3810.2771|3745.3579|3812.824|3845.2339|3844.385|3845.2339|3848.28|3847.481|3805.333|3795.2959|3845.2839|3925.135|3980.0669||3996.0471|4056.9709|4089.9299|4121.8911|4129.8809|4119.9932|4123.8882|4119.8931|4184.813|4238.7461|4272.7041|4279.6948|4312.854|4315.6509|4345.6128|4344.6152|4381.5688|4395.5518|4415.5269|4294.6768|4295.7251|4297.124|4309.6582|4302.667|4347.7612|4394.5532|4399.5469|4394.5532|4360.2949|4358.6968|4386.563|4377.5742|4384.5649|4283.6899|4493.4302|4495.9771|4529.3862|4546.3652|4545.5161|4524.3921|4531.3828|4469.46|4430.5078|4381.5688|4375.5762|4388.5601|4389.8091|4387.1118|4436.0508|4386.563|4418.1738|4464.4658|4314.6519|4295.9248|4319.6958|4334.627||4444.4912|4456.9751|4415.5269|4369.7842|4324.5898|4336.8242|4319.7461|4319.646||4314.4521|4316.6489|4294.6768|4314.6021|4310.9561|4329.6831|4292.7788|4354.7021|4354.7021|4354.7021|4408.1362|4375.626|4384.5649|4377.624||4269.708|4195.8491|4160.3931|4124.8872|4109.9058|4096.0229|4107.209|4174.8252|4163.939|4173.377|4098.7192|4084.937|4065.5071|4212.21|4219.2012|4253.856|4265.7549
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM|3618.8501|3625|3622|3675|3673.05|3670|3725.25|3736.1001|3818|3733.2||3742|3817.05|3830.95|3803.8999|3771.75|3720|3682.75|3630.1001|3634.25|3573.05|3455|3540.05|3536.25|3561.8|3546.2|3607.1001|3635|3632.55|3637.05|3620|3622.2|3585|3593|3592.8|3575|3674.8501|3715|3822|3833.05|3830|3851.7|3869.1499||3831.1001|3805|3800|3792.75|3846.8999|3859.75|3831.8999|3828.8501|3840|3818.95|3725|3735.05|3633.75|3552.55|3620|3580.1001|3520.1499|3485|3467.95|3506.1001|3465.45|3463.1001|3454|3383.8501|3404|3355|3304.95|3256.45|3165.1001|3241.3999|3301.1499|3348.5|3362|3393.3|3406.2|3431.75|3441.05|3425.05|3407.75|3417.2|3376.5|3351.5||3240|3051.1001|3015|3070.55|3095.3501|3145.6001|3140.95|3131|3049.05|2997.2||3015|3000|3012.3999|3018.6499||2996|2968.8501||2935.05|2949.6499||2885.45|2868.8999|2910.05|2914.8|2945.05|2956.25|2911|2885.25|2957.3|2946|2981|2972|2998.8|3039|3089.6001|3075.1499||3086|3075.3501|3080.8999|3066.1001|3010|3013|3099.3999|3151|3179.1001|3240|3245.25|3272.6499|3149.8501|3066|3013.7|3076.55|3114.2|3154.05|3042|3024.3501|2991|2979.8999|2993.8|2987.5|2949.95|2899|2935.05||2966.7|3029.8|3119.05|3222.55|3224.1001|3232|3230|3220|3245.5|3269.3501|3242.1001|3281|3293.3999|3273.3|3312.6499|3315.6001|3402.5|3395|3406.2|3403.8|3442|3476.1499|3400|3445|3475.1001|3505|3500|3499|3500.1001|3461|3484.5|3441|3434.05|3427.5|3443.3|3434|3433.05|3466.05|3412|3460|3381.8501|3369.6499|3384.1001|3374.25|3352.1499|3351.45|3320.05|3288.05|3289.95|3354.8999|3344.25|3385|3386.25|3381.3|3451|3410.05||3283.2|3222.05|3230|3232.5|3235.6001|3220|3180.55|3130.3501||3107.2|3112.2|3078.3999|3105|3102.45|3038|3006.75|3002.2|2981.1001|2950.05|2950|2971.1499|3035|3040.6499||3001.05|2950|2958.05|2955.25|2954|2984.8501|2935|3016.7|3081|3122.1001|3131.1499|3068.05|3116.3|3260|3205.05|3211.1001|3244.95
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM|2516.45|2510.05|2508.8|2515.55|2500|2482|2472.3|2470|2499|2515||2510.6001|2517|2510.55|2595.1001|2594.8|2600|2584.55|2570.05|2608.8501|2602.05|2590.2|2587.1499|2596.05|2593.05|2587.8|2636.1499|2652.6499|2667.3999|2643.3|2623.55|2600|2595|2608.3|2551.5|2586|2581.05|2606.3501|2615|2575|2558.6001|2570|2585.3||2590|2616.95|2623.95|2636|2632.1001|2660.3|2670.8|2668|2667.6499|2672.3999|2675.75|2656.55|2607.75|2610.5|2621.6499|2631|2609.8|2625|2623|2614.05|2592.1001|2572.6001|2570|2521|2496|2510.8|2528|2526|2545.3|2542.1001|2523.05|2540|2545.3999|2555|2523.8999|2477|2400.1499|2417|2461.5|2450.75|2413.6499|2406||2376|2385|2403.8|2403|2416|2414|2401.1001|2400|2352|2348.95||2343.8999|2335.45|2329|2312.3501||2317.8999|2306.3999||2296.3|2313||2305|2316.5|2335.7|2351.6499|2356.05|2365|2351.1001|2320.1499|2324.8501|2312.1001|2302.2|2281|2282.05|2275|2302|2327.3501||2325.3999|2305|2290|2295.2|2266.7|2261|2250.05|2258|2281|2306|2306.8|2300.6499|2302.3|2282|2278|2290|2310.3|2315|2301|2313|2321|2281.6001|2252.8|2270|2275.25|2265.05|2257||2299|2377.25|2381.6499|2395|2436.5|2431.1499|2414.2|2446.6499|2472.6001|2462.8|2475.05|2513|2527|2511.1001|2510.95|2504.1001|2516.25|2510|2541.3|2540.45|2524.1499|2509|2461.55|2483.1499|2525|2551|2566|2572|2558|2608.5|2623.3999|2637.1001|2676.8501|2720|2754.1001|2764|2720.25|2694|2705|2727|2704.6499|2685.7|2662.1001|2653.2|2694.1499|2685.2|2660.8|2656.95|2675.6499|2661.3999|2653.2|2640.3|2640|2634.1001|2600|2622||2613|2625.2|2605|2595.45|2590.05|2553.6001|2555.05|2545.5||2595|2635|2626.3501|2656.1001|2627.25|2685|2625.2|2615.3501|2613.6499|2602.5|2606|2593.25|2641|2655||2673.1001|2636.8501|2675.25|2670|2756.8|2790|2762.5|2770|2750|2811.1001|2811.6001|2757.05|2788.1001|2865.95|2805|2845|2845
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM|1053.5|1063.35|1016.3|1052.9|1060.05|1052.5|1061.7|1055.2|1055|1017.1||1013.2|1023|1032.05|1003|981.1|965.25|962.2|953.1|947.15|998|985.45|1060.7|1061.55|1018.05|988.15|988.55|972.6|966.55|966.05|965.15|984|975.3|962.5|936.05|935|918.35|915.3|935.9|936.15|930|942.3|939||915.55|880|863.5|876.7|913.3|903.95|793.9|781.1|772.25|798.45|794.2|801|784.55|780.5|784.5|785.4|780.35|786.75|782.35|770|766|767.2|772|762|765|760.05|757.6|740|738.45|738|735.3|737.1|721.2|722.6|735|735.1|740.95|716|728.1|742.25|736.2|735||717.8|706.45|710.3|713.05|712.45|712.2|714|714|706.75|696.55||690.4|691.1|697|690.6||678|677.35||676|668.2||638|630.45|641|645|662|671.25|655.7|648|683.25|656.4|666.6|677.4|703.25|743.05|766|766||777.7|763.55|761|763|765.1|773.7|791.05|790.2|804|823.5|838|865.1|873.5|864|865.3|858.8|832|809|830.7|835.05|832.6|852.15|826.2|828.3|816.8|805.5|801.35||817.15|840|830.4|828.55|819.4|824.4|821.25|828|823.35|827.3|813.55|807.95|798|793.05|797|812.55|834.75|824.4|825.35|806|816.05|809.05|785.05|785.75|822.6|833.95|842.6|867.1|886.5|867.55|856|855|838|840.2|867|871|890.8|861|853|828.05|816.55|817.6|813.55|794|787|785.2|788.05|786.05|785.05|797.55|803.2|818.7|805.6|814.3|802.5|885||886.65|873.15|834|835.1|847.1|846.8|840|833.25||828.65|838.05|835.55|815.25|820.6|807|786.15|803|801.6|795.8|803.1|817|839.1|856.7||840.15|826|844|831.15|849.1|875|869.9|948|952|952.5|946|937.05|958.3|980.15|986|1016|1014.05
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|5008|5001.8999|4930|4985.7998|5001|4858.25|4751.1001|4753|4779.3501|4733.2998||4636.1001|4490.75|4575.5|4650|4601.25|4559.1001|4589.5|4512.0498|4561.75|4616.2998|4735.0498|4665|4648.2002|4608|4650.1001|4586.7998|4494.0498|4270.25|4176.3999|3910.8|3887.05|3824.1001|3783.3|3745.1001|3554|3506.55|3491|3542|3512.2|3505.3999|3519|3535||3506.3501|3462|3416|3415.25|3441.1001|3379.75|3515.6499|3514.25|3538.2|3549.55|3571.6001|3519.45|3510.3999|3512.05|3490|3523.05|3544.5|3558|3487.3|3409|3379.05|3379.5|3394.45|3396.6001|3392.3501|3360.2|3365|3412.05|3391.05|3400|3410.1001|3336.1001|3295.3501|3235.45|3202.3|3172.1499|3207|3256.1001|3249.05|3253.6001|3233.05|3205.5||3184.1001|3170|3145.1001|3120.05|3110.1001|3090.1001|3120|3083.1499|3080.3|3060||3042.3501|3016.1001|2985|2905.8||2905|2917.45||2900|2841.05||2783.45|2753.8999|2772.6499|2805|2850|2871|2857.95|2836|2835|2869|2872.8501|2860.1499|2885.6001|2921|3077|3000||3056.3|3055.25|3051|3067.25|2975|2969|3040.3999|3004.05|2994.2|2991.55|2965.3|2991|3017.75|2952|2936.8501|2904.75|2976|2955.1001|2971.6001|2959.45|2940|2925|2981.1001|2913.3|2835.1499|2748.3|2737.7||2790|2805|2757.7|2751.3501|2722.8501|2720.5|2655.25|2665|2651.55|2667.8|2662.05|2630.8|2615|2608|2592.25|2565|2578|2546.05|2561.3|2560.1499|2580|2565|2500.25|2506.1001|2607|2660|2671.3501|2657|2741|2965|2935.5|2821.8501|2717.5|2708.05|2696.1001|2687.6499|2660.3|2645.6499|2601|2560|2522|2525|2540.8501|2521|2510|2502|2508.3|2516.8501|2500|2561.3|2572.25|2616.1499|2662.3501|2694.45|2670.5|2678.95||2720.1001|2725|2729.6499|2770.25|2757.8501|2750|2743.05|2758.1001||2694.6499|2700|2650|2630.3|2674|2612.8501|2551.25|2562.8|2568.45|2543.2|2555|2577.1001|2597|2630||2560.2|2531|2528.1001|2520|2468.95|2470|2451.1001|2560|2585|2595|2600.75|2571.3|2590|2646.2|2605|2550|2529.8
04331|18341|/equities/power-finance-corporation|NIFTY200|214.8|214.64|211.44|216.16|217.32|216.08|213.28|212.16|210.92|208.48||206.36|209.28|210.84|212.28|208.04|206.16|205.72|202.6|199.64|205.24|203.2|201.68|194.48|189.52|188.32|183.32|179.88|180.04|176.52|176.04|178|178.32|177.6|180.48|179.6|174.08|175.08|177.72|176.88|173.24|172.4|171.44||166.4|160.72|158.48|159.08|160.8|163.36|157.2|156.6|155.4|159.44|159.8|158.4|159.04|156.52|155.88|156|153.32|152.36|146.68|145.44|143.64|139|137.72|135|132.84|131.76|132.24|131.28|130.64|131.32|130.4|133.32|131.44|126.92|130.92|131.4|132.96|134.72|134.68|136.76|136.04|135.96||131.88|130.64|129.2|128.84|124.64|125.08|127.76|128.8|128.44|127.88||127.52|132.32|132.28|125.4||123.12|122.24||121.32|120.52||116.56|116.32|116.96|117.84|121.24|122.8|119.84|119.68|122.44|124.08|128.24|128.48|130.08|131.64|133.24|128.76||124.12|120.56|118.8|115.52|113.72|111.92|114.28|116.04|115.84|117.6|117.44|118.12|118.2|114.36|109.36|111.64|115.8|112.8|113.4|113.72|113.12|108.52|107.36|107.76|107.64|107.28|106.44||113.92|119.08|120.4|120|120.28|119.84|118.8|119.88|118|117.88|120.16|122.92|126.28|123.36|122.08|121.36|119.72|112.92|110.6|108.96|109.04|108.04|104.4|104.84|108.6|109.24|112.48|112.76|111.24|114.32|116.24|114.44|112.48|112.68|113.48|109.92|109.24|110.28|109.6|107.72|107.28|105.68|107.04|102.44|97.72|99.8|99.52|98.88|97.96|96.12|95.84|95.6|96.04|94.28|93.12|94.08||93.68|92.92|92.16|91.6|91.88|90.4|87.4|84.72||84|84.76|83.84|82.76|83.2|81.2|80.68|81.52|81.2|81.64|81.92|82.64|83.6|84.04||83.6|82.48|82.92|83.04|83.92|84.44|84.84|87.68|89|89.44|90.36|90|89.76|91.92|91.48|91.96|91.88
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM|186.45|181.9125|181.05|184.35|185.4|185.025|181.275|180.075|181.65|182.2875||180.5625|182.1|180.0375|179.8125|180.4875|184.5|184.95|184.575|184.95|187.875|194.3625|187.575|187.275|187.5|186.1125|182.1375|181.65|181.725|180.4125|179.7|179.4|177.525|181.275|188.3625|187.5375|186.375|191.025|190.8|187.125|186.9|187.125|188.4||184.8375|185.7375|185.3625|187.1625|189.525|186.5625|182.8125|181.8|183.375|182.85|181.575|181.0875|180.9|181.35|179.4375|177.1125|175.8375|176.1|174.825|172.5375|172.5|175.275|175.575|176.1|177.225|176.1375|175.0125|174.4875|174|175.95|178.0875|180|181.7625|180.8625|184.95|183.45|182.025|180.825|178.65|176.2125|179.1|178.6875||174.825|175.125|174|172.9875|172.4625|172.2|172.2375|171.4875|172.2375|174.225||170.25|170.2875|171.3375|168.75||168.4875|167.775||167.8875|167.25||165.4125|164.025|164.6625|165.6|165.9375|165.6|166.8375|168.975|171.225|171.2625|169.275|168|169.05|166.6875|169.125|169.275||167.25|165.3|161.85|163.05|164.0625|160.9125|159.3|159.45|159.75|162.0375|160.65|159.75|160.5|159.75|159.5625|160.5|158.8875|159|157.8375|161.325|159.7875|157.8|158.5125|160.2|159.1125|157.9125|162.75||163.35|165.375|167.6625|165.75|163.9875|162.3|161.175|159.525|159.975|158.55|157.575|156.75|153.1875|155.6625|154.95|157.875|160.7625|159.75|159.9375|160.125|159.375|158.85|158.2125|157.8375|159.6375|160.3875|160.425|160.125|159.45|161.925|162.225|159.7875|160.95|161.775|162.675|165.3375|164.55|162.9|163.9125|165.375|163.2375|163.9125|164.3625|162.45|161.325|160.6875|162.675|162.375|162.6375|162.1875|160.0875|157.2375|157.6875|160.1625|160.125|163.5375||169.8|168.75|170.025|174.6375|172.35|170.025|167.4|163.0125||160.6875|163.95|160.5|159.2625|159.7125|158.6625|158.25|158.6625|159.9375|157.0125|154.9125|155.6625|153|154.2||156|156.75|155.25|154.5375|151.9125|150.9375|139.7625|148.575|164.3625|168.225|174.075|173.7375|175.05|174.2625|168.525|167.85|166.65
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP|567.3|567.65|562.7|570|565.05|557.95|554.2|546.55|546.05|543||545.3|552|552.3|582.1|578.2|572.95|568.55|567.15|570.2|574.2|583|549.35|541.25|548.4|550.25|542.4|537.1|545.3|550|556|556|561.15|521.2|581.9|577.2|573.1|577.85|580.7|565|571.45|569.7|570.1||573.55|573.2|557|569.4|569.2|569.05|562|561.5|569.1|568|574.05|558.45|541|524|525|514.1|511.85|492.2|488|481.3|471.3|472|472.1|479|487.1|486.7|475.5|474.15|473.6|475.3|483.9|500.3|485.4|482.7|482.35|477.7|475.25|486|483.15|481.25|483|481.25||488.55|478.45|471.1|462|456.35|450.25|447.15|445|433.6|441.35||445.05|445|444.2|419.9||411|409.05||407.55|400.15||396.95|395.1|401|411.6|409.25|407.5|407|409.2|402.5|392|394.5|392|392|399|400|395.2||399.4|395.8|400.5|405.15|399|391|394.5|396|405.95|411.7|427.55|419.6|411.95|401.2|394.85|400|404.1|400.45|398|396.5|395|393|401.1|403.35|415.85|414.3|410||429|432.5|438.65|441|437.75|440|439.75|435.1|437|446.85|445.1|448.8|458.15|464.4|464|460|464.95|458.8|453|443.55|445.4|450.9|436.3|431.9|440.4|450.55|465.7|463.8|460.15|482.25|470.5|471|467.6|466|481.55|486|482.6|493|492|474.5|462.15|452.55|453|455.4|456|465|464.7|460.15|451|465|460.5|455.8|462.05|462.8|451.9|457.1||445.05|441.85|441|443.2|434.05|440.2|442.1|442.1||438.5|440.55|440.95|431.9|438.3|431.85|425.15|435.5|431.6|427.45|435.15|449.3|465|468.2||459|445.2|439.35|434|425|425|417.6|433.05|446.15|456.75|458.05|448.2|454|468|478|481.75|471
04334|18346|/equities/procter-gamble-hygiene|NIFTY200|15644.792|15381.1992|15415.624|15344.2832|15346.4746|15294.4639|15268.707|15230.8447|15345.8271|15145.0059||15100.7168|15105.251|15406.0576|15406.457|15483.7764|15443.9209|15459.8633|15493.79|15399.084|15472.3682|15508.6855|15617.3906|15280.5645|15110.2334|15085.2227|15096.4834|15568.5186|15769.9365|15680.0645|15567.6221|15228.4531|14902.1377|14851.0742|14646.8154|14401.7549|14387.7559|14653.4912|14577.1182|14416.6514|14282.8369|14148.624|14173.5342||14203.7236|14088.8408|14144.0908|13934.1533|13829.832|13750.0225|13714.252|13824.8496|13781.0586|13819.7686|13799.9414|13742.6494|13742.7979|13660.3975|13590.75|13691.0361|13700.2529|13549.1006|13512.5342|13478.1094|13432.2256|13451.1572|13391.374|13352.9639|13341.5547|13317.1934|13313.6563|13423.0088|13520.9043|13686.4531|13702.6436|13766.7109|13751.3174|13765.167|13457.1348|13552.9365|13660.3975|13760.0352|13850.7061|13853.7451|13783.1514|13809.8555||13894.9951|13898.5332|13789.0303|13769.999|13781.0088|13799.8906|13879.7012|13864.8047|13849.71|13909.792||14029.1084|14049.0859|13999.167|13926.4814||13949.4971|13614.3643||13142.8271|13132.4141||13092.5586|13570.7227|13600.6143|13550.7949|13730.1436|13767.1104|13407.3662|13359.4902|13251.9297|13274.2002|13301.7002|13437.208|13463.7109|13655.415|13751.0684|13760.1348||13801.9834|13771.1445|13751.0684|13431.2285|13630.207|13521.1025|13491.6104|13351.5186|13418.5752|13521.0029|13572.7158|13559.4141|13454.1963|13442.1904|13476.2158|13570.7227|13551.8408|13550.8945|13550.7451|13550.7949|13560.9082|13675.4434|13729.1973|13750.0723|13505.7588|13383.4531|13349.1768||13391.374|13438.1543|13433.1719|13500.9756|13705.334|13770.0986|13760.0352|13804.9717|13810.8506|13854.6924|13819.8184|13837.7031|13911.0869|13941.5762|13933.8037|13770.8965|13760.0352|14112.7549|14198.5928|13949.3477|13880.5479|13801.5352|13769.999|13751.1182|13711.6611|13849.71|13889.8145|13934.4023|13660.3975|13869.6367|13983.4736|14098.8555|14066.9209|14108.8691|13969.2764|14164.5166|14089.5889|13949.3477|14029.0586|14083.1123|14026.8174|13879.6006|13855.9365|13840.7422|13829.832|13872.6758|13804.873|13769.999|13829.7822|13809.8555|13829.7822|13789.9268|13720.3301|13668.418|13690.2891|13800.8867||13716.9424|13850.8057|13907.5|13931.7617|13849.71|13952.6357|13972.3643|13957.5176||13856.7344|13849.71|13789.9268|13700.2529|13711.8105|13760.0352|13726.1582|13740.1084|13767.9072|13761.7285|13750.0723|13751.0684|13770.0986|13801.0859||13787.1367|13691.833|13571.3213|13451.1572|14114.7471|14099.8018|14079.874|14361.8496|14427.6113|14334.8984|14372.6611|14252.5469|14109.1182|14479.5234|14383.7207|14391.7422|14514.0469
04335|18350|/equities/punjab-national-bank|NIFTY200|62.5|61.35|61.15|62.45|62.4|62.3|62.15|62.4|61.55|61.55||60.55|61.15|60.7|60.9|60.3|59.85|59.25|58.75|58.55|61.05|61.7|61.5|62.05|60.15|60.55|61.9|62.3|63.6|61.6|61.3|60.4|59.1|58.15|60.45|60.15|60.05|57.55|58|56.8|53.75|52|50.55||50.3|50.4|49.7|50.15|50.75|51.8|51.45|51.2|50.5|50.2|51.65|51.55|50.95|51.2|51.75|52.05|51.55|52|51.8|51.55|50.9|50.65|50.3|49.7|49.35|49.8|50.3|49.7|48.35|48.35|48.5|48.8|48.25|48.05|48.4|47.9|50.05|50.6|52.2|52.5|51.8|52.4||50.5|50|49.3|49.3|48.25|47.8|48.3|48.4|48.6|47.35||46.8|46.9|47.15|46.8||46.45|46.45||46.6|46.5||44.6|44.4|45|45.1|46.7|47.7|46.85|46.1|47.5|46.8|47.4|47.6|48|49.35|50.7|50.65||51.15|50.15|49.4|48.2|47.65|47.2|47.35|47.25|47.5|48.8|49.3|49.5|50.4|50.25|49.5|49.8|50.55|50.35|51.15|50.7|51.1|49.2|48.6|48.3|50.55|49.1|50.05||53.15|55.3|56.6|56.75|56.2|56.45|56.75|56.8|55.7|55.3|54.6|54.65|56.75|56|55.45|55.7|57.15|56.35|55.8|53.45|53.4|53.3|49.15|49.3|52.6|52.55|54.3|55.6|56.45|58.9|58.2|58.4|56.25|55|55.45|54.05|54.6|53.8|52.75|51.3|50.9|52.15|52.7|51.25|50.3|48.3|47|45.55|44.15|43.35|43.85|43.6|43.7|44.1|43.55|42.1||41.65|41.35|38.9|39|39.9|41.75|42.7|42.55||40.5|40.9|40.4|38.6|38.65|37.05|35.5|35.75|35.45|35.6|35.6|36.1|36.1|36.45||36.15|35.35|35|34.25|34.55|36.1|35.8|38|39.85|39.7|40.15|39.65|38.9|39.85|38.7|39.45|39.05
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP|231|229.1|222.25|227.75|221.15|218.55|215.2|213.85|218|216.6||218|222|219.7|217.1|216.4|212.7|209.05|216|217.55|223.8|227|232.2|230.55|225.1|217.5|214.1|216|213.1|212.5|218.05|211|197.85|196.5|191.85|185.75|183.4|182.8|185.45|183.2|180.8|182.6|175.6||173.2|166|165|164.55|166.25|170.9|170.45|171.15|166.8|166.2|172.9|175.75|174.2|173.1|172.9|175.35|170.85|168.55|167.55|162.5|158.7|152.95|149|146.45|144.15|145.2|143.2|142.55|138.85|141.25|143.55|149|145.75|146.7|150.05|147.7|150.3|148.3|148|154.25|151.6|154.1||159.25|152.8|151.4|151.1|148|146.2|148.3|148.5|153.1|146.25||142.75|143.5|144.25|141.4||139.55|139.7||141.05|137.1||134|133.5|133.9|134.4|139.75|141.6|136.7|131.6|139.15|138.25|137.8|141.8|146.3|152.8|158.95|161.5||165.3|161.3|159.05|155.15|151.8|150.7|152.65|150.8|152.75|157.4|157.55|157.35|161.15|163.05|161.15|163.45|166.2|163.9|163.4|161.7|156.65|152.2|145.15|143|149.3|145.6|148||157.15|159.8|165.5|167.5|165.75|170.8|169.8|173.55|176|176.5|178.15|178.5|184.35|182.15|180.25|178.35|181.25|178.5|177.75|168.8|165.4|159.3|148.5|150.55|158.55|161.4|164|161.95|163.85|166.7|158.1|154.1|150|149.55|151.35|149|153.15|152.2|152|152.5|152.25|149.05|148|142.1|140.5|140.45|138.2|142.05|142.4|142|140.85|143.65|141.7|138.65|135.4|135.4||134.8|133.5|132.05|133.05|132.65|134.25|131.8|123.4||119.5|125.2|129|125.55|127.8|127|122.85|123.65|120.8|119.25|119.6|118.9|118.9|118.1||113.2|110.45|109.35|108.85|108.4|111.55|112|122.15|125|124.75|126|124|123|128.9|125.55|127.25|127.45
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM|241.55|239.15|235.5|240.55|237.7|237.15|231.45|232.25|222.3|218.6||217.35|222|212.7|213.1|208|198.35|197.4|193.65|191.45|198|193.05|188|173.3|171.3|171|162.35|160.4|161.55|160|159.15|159.85|159.5|163.75|168|166.5|165.25|164.3|165.3|164.4|164|163.65|164||161.2|156.6|155.2|155.45|156.5|160.6|153.3|152.05|150.55|151|152.95|151.8|148.8|145.2|145|146.15|142.9|144.65|141.45|140.4|139.75|135.2|134|132.05|130.5|129.8|128.35|128.8|127.4|129.05|131.35|132.25|131.7|130.35|131.35|130.7|131.5|132.5|132.1|136.25|135.75|133.05||125.15|124.45|124.35|124|121.05|121.55|122.25|122.55|121.8|120.5||120|123|122.6|118.55||116.7|116||115.65|115.05||113.8|113.2|113.8|114.8|117.05|118.2|116.2|115.05|115.65|114.9|116.4|116.75|119|121.25|124.7|120.15||118.25|116.5|114.85|113.85|111.95|110.75|112.4|111.25|111.5|112.6|113.25|114.85|115.6|113.1|110.45|113.35|116.5|115.95|119.75|120.2|119|115.5|116.25|115.95|114|114.75|112.05||119.6|122.35|123.8|123.35|122.5|122.95|121.25|122.25|120.3|119.35|121|122.1|124.3|122.6|121.05|119.95|119.75|117|113.6|111.5|112.8|112.3|108|108.25|110.15|109.8|111|111|110.65|112.85|112.05|111.15|110.55|109.65|113.2|110.65|110.5|110.5|110.2|109.65|109.45|109.1|109.45|103.1|99.7|99.45|99.45|99.05|99.5|99.15|99.25|99.8|99.3|99.15|99|100.2||99.4|103.6|102.75|102.75|102.5|99.7|96.75|94.3||93.15|94.2|93.35|92.6|93.4|91.85|91.05|91.65|91.4|91.6|91.9|92.8|94.4|94.1||92.5|91.4|92.85|93.3|95.5|96.5|97.6|101|102.2|102.45|103.15|102.8|102.7|104.95|104.75|106|105.35
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM|1204.075|1215.55|1221.3|1235.5|1258.475|1249.5|1257.825|1254.275|1266.425|1275.5||1262.5|1256.175|1254.225|1240.55|1249.775|1252.5|1235.8|1229.025|1231.8|1252.65|1258.975|1250.275|1245.175|1242.5|1240|1234.65|1261.8|1290|1269.6407|1267.8251|1238.3197|1237.0033|1242.5186|1253.5944|1242.6774|1214.2614|1192.9268|1169.3451|1169.2316|1168.0741|1159.9487|1150.0077||1133.8478|1128.7638|1129.6943|1140.2709|1149.3495|1156.6124|1150.7113|1154.1838|1162.1503|1150.9382|1142.5406|1128.5822|1118.9362|1124.8373|1130.7384|1122.3861|1117.5743|1115.963|1112.5812|1115.7587|1117.1205|1141.3376|1138.092|1112.4677|1096.7164|1104.6147|1112.7855|1104.1154|1097.9874|1101.755|1102.5948|1112.1954|1122.6357|1115.0778|1124.1791|1126.2899|1118.1418|1109.4718|1105.7723|1096.0582|1095.3546|1102.1862||1081.1466|1073.0894|1068.5728|1066.9613|1065.8265|1060.5609|1058.609|1058.6544|1055.84|1066.3031||1063.1029|1057.6783|1054.955|1053.8199||1052.2767|1047.9189||1050.8468|1023.4748||1003.6835|1015.4403|998.7357|997.737|1018.1866|1030.42|1006.3617|989.5663|1004.4098|999.6435|1011.0826|1029.9886|1032.6896|1050.8695|1069.0494|1082.6219||1089.4308|1062.8986|1053.8427|1054.5917|1050.234|1067.506|1074.9052|1071.8864|1078.1053|1095.0367|1094.0155|1094.2426|1100.8018|1077.1747|1054.7733|1050.1886|1053.7065|1059.4716|1047.2155|1040.8604|1046.6707|1040.8604|1049.0311|1046.3075|1062.649|1044.4918|1049.326||1080.3522|1083.6886|1100.7791|1106.3397|1115.1459|1116.8254|1112.3997|1101.6869|1105.1368|1118.9362|1144.4017|1155.7045|1154.5016|1143.1307|1136.6395|1141.1788|1156.5216|1156.7032|1153.4803|1146.399|1144.5833|1141.7462|1131.3739|1131.3058|1165.1235|1169.3678|1164.7831|1165.1008|1161.2198|1167.0527|1185.21|1183.2581|1173.4078|1181.0565|1198.4193|1199.3499|1207.9064|1215.6232|1225.882|1232.8726|1224.7926|1222.8861|1135.7316|1172.0914|1156.7032|1158.5416|1151.3922|1154.3881|1167.0981|1171.1381|1171.7509|1175.6774|1182.5544|1174.7695|1163.4213|1175.7001||1168.4146|1158.0195|1146.1947|1141.6327|1138.4552|1149.4403|1116.4169|1104.3197||1106.6801|1114.5331|1119.8441|1128.0148|1108.3597|1098.5775|1063.8292|1075.4044|1071.319|1063.6022|1067.2336|1083.9836|1096.0809|1097.6696||1084.9596|1072.6354|1049.0311|1049.9399|1056.34|1071.3199|1078.15|1105.8199|1122.16|1132.55|1132.42|1126.36|1130.74|1160.58|1167.85|1180.67|1166.85
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP|4412.5923|4403.8359|4444.5215|4459.5015|4469.54|4466.8818|4437.6104|4452.8716|4385.416|4378.1919||4378.9424|4394.1099|4543.7813|4517.106|4538.9341|4561.7319|4303.8252|4288.1577|4296.8828|4348.4204|4334.4102|4321.9009|4321.3691|4313.1133|4298.5088|4309.4233|4315.7715|4325.0596|4328.2183|4325.1221|4315.6465|4298.5088|4284.3735|4320.6812|4316.397|4315.6465|4318.6172|4319.3989|4333.0967|4305.5767|4303.7627|4284.3735||4290.6279|4296.9141|4235.0249|4224.9863|4266.8608|4259.3555|4234.9937|4268.7373|4324.9658|4287.501|4285.6245|4253.1006|4237.4644|4340.0391|4384.1025|4456.374|4450.1821|4393.5469|4279.3389|4257.1665|4241.8428|4246.2207|4241.9678|4166.1626|4005.1699|3959.8245|3913.228|3917.231|3927.8638|3976.0864|3999.541|3912.2585|3909.1938|3839.0801|3595.6528|3393.0989|3474.408|3480.3499|3396.2261|3386.8442|3378.7134|3377.4624||3471.2808|3610.3237|3602.897|3620.8123|3620.0242|3604.261|3613.4158|3608.5049|3596.895|3595.167||3593.9546|3601.26|3617.5989|3598.1985||3552.1523|3503.9238||3478.7637|3425.4727||3395.0989|3395.0989|3408.6792|3425.4121|3436.9312|3455.7256|3459.5449|3455.7256|3470.8823|3467.8508|3479.9763|3471.5188|3476.9448|3464.8196|3492.1016|3464.4255||3460.606|3458.7568|3502.4082|3460.0906|3492.1016|3380.0027|3347.9614|3240.6824|3264.7815|3265.3877|3250.5039|3243.0771|3237.4995|3222.9187|3231.467|3238.0754|3215.6738|3204.1245|3153.865|3182.9658|3207.762|3239.4092|3273.8755|3289.0322|3319.4971|3341.2622|3365.0581||3394.4924|3395.1292|3401.1614|3419.3494|3416.2878|3413.3171|3422.8354|3403.0105|3425.4121|3418.925|3413.2869|3409.1641|3412.1956|3455.7256|3455.7256|3486.0996|3515.1396|3528.4775|3532.2063|3547.5447|3526.6892|3507.8645|3508.4707|3504.1965|3492.1016|3508.6526|3498.7705|3489.0703|3479.9763|3486.6755|3492.7383|3498.1643|3517.0193|3446.6316|3461.9397|3453.3005|3452.6335|3455.7256|3434.5061|3426.6248|3425.4121|3431.4446|3426.0183|3326.0146|3316.9812|3316.2839|3306.5837|3329.1064|3350.2957|3335.6846|3367.938|3367.4529|3364.7854|3376.9106|3388.4299|3389.6423||3379.1538|3371.5757|3366.3616|3407.2544|3405.7085|3384.5498|3374.1826|3364.7854||3378.1233|3382.5793|3364.7551|3346.5974|3437.5679|3449.6628|3458.7871|3473.9136|3486.0996|3533.0852|3538.7539|3561.8223|3535.7529|3564.8538||3607.2925|3523.2031|3490.7981|3498.2249|3525.4463|3516.3523|3510.2896|3576.979|3601.3511|3622.4492|3637.6057|3632.21|3637.6057|3652.7625|3667.9192|3682.6819|3693.3823
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM|571.85|569.2|567.2|575.55|566|567.5|570.75|567.4|564|554||558.6|572|570.1|568.35|568.45|566.65|571.4|585|594.1|610.6|614.5|613.6|613.1|609.15|604.2|614.3|609|598.75|592|588.75|584.2|580.7|583.35|588.2|587.35|590.25|585.5|589.1|588.2|582.25|573.9|570.2||568.55|555.65|554.5|553.8|561.05|565.65|562.55|565.9|567.05|565.25|575.25|574.25|577.7|576.75|586.35|586|583|586|583|581|577.5|591.5|588.05|580.55|577|578.25|576.8|573.45|569.9|571.4|579.5|582|574.65|571.55|572|563.25|572.1|577.35|575.05|568.5|569|573.15||565.5|561.1|556.45|555|543.5|539.7|536.65|538.25|540.5|528||527.15|526|527.15|524.4||521.65|519.05||522.1|519.35||506.3|503.85|501.55|503.45|511.5|520.1|516.45|515|520.1|514.3|515.55|520|528.45|545|558|556.45||559|541.75|532.5|523.1|521.05|519|517.6|511.35|512.5|522.4|522.15|527.75|538.5|536.8|530.75|533.3|546.5|542.8|545.5|541.05|536.55|519.15|502.5|499.35|537.85|525.2|532.25||567.4|593.05|592.95|590.8|587.55|587.6|586.05|600.6|593.65|590.1|592.25|590.6|600.1|597|601.95|604|610|611.2|611.35|597.15|598.55|593.3|570.7|571.5|587.55|589.6|599.55|603|602.1|614.3|617.5|612.5|611|609.1|607.15|604.5|607.8|607.55|604.25|601.55|598.4|607.1|602.35|606.25|605.8|601|596.15|595.35|597.15|596.15|596|592.65|591.65|598.5|602.2|610.55||607.7|580.4|568|569.9|574.6|568.4|567|577.6||568|565.9|557.25|545.3|551.55|546.75|524.2|526|520.2|526|525.5|522.2|526.55|534.6||527.8|518.5|516.15|519.55|520.35|533.2|533|549.5|562|565.4|572.85|559.55|560.3|567.9|549.25|553.75|551.25
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM|822|815.25|817|828.35|830.6|827.95|832.45|840|846.35|842||843.25|865|859.85|869.35|872.9|875.1|864|853.2|856|849|825.2|848|853.05|865|860.2|846.05|841.8|847.1|842.65|840.4|837|834.5|831.65|824|832.6|822|834.1|829|829.8|837.3|837.15|845||851.75|848.05|834.4|854.25|871.25|883.1|890.5|904.3|908|909.2|918|921.1|917.5|913.05|905|920|914|912.15|906|903|900|906.15|902|889.75|884.4|884.1|884.1|884.3|883.55|880.95|865.5|875|860|857.55|825.7|811.05|810.7|802|790.15|782.1|770.9|752.3||758.25|771.1|769.1|767.8|762.3|748.05|748.35|755.55|758.8|752.9||740.05|733.55|735.5|738.05||735.05|739||739.05|726.25||711.3|708|715|711.7|714.3|717.55|712.1|708.55|721.1|720.1|728.05|720.3|730.05|747|750.55|747.1||744.7|743.2|743.1|742.6|742.6|738.15|739.9|734.3|732|742.8|753|751|753.35|745.25|736.4|740.6|751|750.5|742.75|740.3|744.2|734|728.15|724.45|710.5|695.55|697.05||711.15|732|750.1|751|754.9|759.1|760|770.8|780.25|777.25|776|774.35|769.2|772.5|775.1|781|785.15|791.1|791.05|781.2|792|792.8|766.15|765.25|775.3|789|786.1|787.65|784.6|796|794.6|796.6|792|796.2|809.45|810.15|813.95|828.3|823.4|822.55|815.3|812|804.9|799.4|789|792.4|795.85|781.25|786|794|807.25|807.2|805.5|810|798.1|807||801.1|808.55|827|824.05|821.05|813.6|799.9|848||836.7|851.1|858.95|871.3|882|856.2|831.1|845.15|859|861.2|869|868.6|880.8|884.85||885|877.5|893.8|891.7|893.25|886.8|868.3|912.5|921.4|945.35|947.75|929|929.5|955|938.3|950.25|944
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM|1290|1289.55|1282.45|1290.15|1286.25|1278.75|1274.3|1266|1276.25|1281||1291.95|1304.9|1330.1|1343|1293.75|1266.55|1254|1251.65|1252.45|1261.1|1270|1281.3|1292.75|1275.25|1290.1|1287.9|1288|1303.15|1307.25|1305.65|1296.75|1311.35|1305.05|1291|1289.5|1283.2|1288.45|1289.35|1285.1|1282.85|1291|1301||1285|1258.15|1263.2|1260.5|1272.95|1286.25|1280.5|1275|1236.05|1236.45|1227.65|1238|1234.85|1227.5|1234.05|1221|1210.1|1205|1199.25|1204.4|1211.95|1200.85|1197.1|1173.15|1171.5|1158.8|1144.85|1149.2|1142.55|1150.5|1159.2|1174.2|1181.1|1174|1179.05|1181.35|1176.9|1168|1167.5|1136.95|1134.3|1144.35||1130.15|1125|1104|1101.05|1090.6|1103.35|1112.5|1120.5|1140.1|1119||1123.5|1112.1|1108.4|1104.05||1105|1100.45||1091.8|1097.25||1083.25|1088.05|1095.1|1088.5|1105|1103.05|1075.05|1054|1066.15|1054.6|1062|1071|1066.15|1083.95|1092|1110.7||1125|1100.15|1098.1|1108.8|1109.05|1110.45|1119.2|1123.85|1125.15|1144.2|1141.15|1137.25|1169.55|1150|1155.1|1173.05|1167.05|1162.75|1135.15|1124.45|1115|1115|1088.75|1068.85|1212.55|1215.6|1230||1250.05|1270.2|1280|1292.35|1303.6|1302.15|1294.5|1295|1306|1291.3|1287.35|1297.9|1271.15|1266.5|1255.05|1253.05|1226.4|1222|1228.8|1229.05|1232.1|1235.1|1205|1216.75|1229.15|1221.6|1229.05|1251.35|1250.6|1268.65|1266.6|1259.25|1253.05|1257.05|1242|1259|1281.55|1273.65|1265|1276.2|1252.75|1247.95|1227|1229.1|1220.25|1217.15|1219.65|1205.5|1237.65|1244|1246.3|1238.5|1239.95|1238.35|1225.95|1256.05||1265.4|1259.5|1263|1262.5|1260.05|1255.3|1244.45|1243.55||1243.2|1238.8|1227|1214|1213.35|1193.15|1167.6|1177.6|1185.05|1200.3|1200.15|1218.05|1238.35|1242.45||1250.05|1227.85|1234.55|1236|1215|1237.3|1251.85|1265.55|1269|1298|1306.65|1272.45|1266|1276.6|1300|1311|1295.05
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM|24008|23752.4004|23611|23598.0508|23625|23658.3008|23524.25|23451|23720.1504|23506.0508||23651|24051.0996|23926.9492|24012|24120.1504|24042.8496|24102.5|23860.4004|23905|23980.8496|23800|23873.5508|23764.6504|23564.4004|23200|23090.1992|23026|23350|23905.9492|23450.9004|24070|24001.4004|24015|23726|23560.9004|23755.0508|23722.8496|24180|24003.5996|23970.0508|23950|23850||23827.6992|23640.3008|22605.5996|25066|25515.0508|25248.3008|25740|25815.1504|26110.0508|26015.9492|26085.8008|25750.3496|25380.5508|25370.6504|25560.6504|25515.25|24777.0508|24707.6504|24969.9492|25102.1992|24988.1504|25116.0508|24992.4004|24178|23840|23705.75|24410|24234.1992|23727.5996|23900|24350|24335.0996|24444.5508|24210.0508|24400|24116.25|24068.9492|24520|24300|24120|23951.1992|23957.0508||23674|23552.5|23700|23856.6504|23550|23830.0508|24175.9492|24675|25215.0996|25451||25775.25|26048.25|26000|25917.6504||26002.6504|26150||25830|25750.3496||25031|25127.5996|25331.5996|25110.5996|25222|25108.1992|24878.0508|24751.5996|25059|25034.9492|25194.5508|25060.0508|25502|25150|25505|25370||25210|25450.0508|26159|25899.9492|25621|24880|25200|25588|25875|26317.5|25540|24830.25|24830|24290.0508|24061.75|23812.4004|22752|23090.5|23750|24025|24000|24270|23750|23450|22704.1992|21860|21410||22002.0508|22440.0508|22945|24200|23849.9004|23817|23930.6504|23980.5|23750|23504.5508|23250|23205|23663|23552.0996|23904.6992|23660|23452|23139|23055.4004|23225|24011.4492|23700|23074.0508|23170.5508|23421.4004|23440|23282.0508|23566.8008|23633|24102.6504|24180|23976.5|24200|24206.0996|24230.9004|23828.1992|23550|23688.8496|23510|23670|23217.5|23137.75|23120.1992|22900|23036|23160.1992|23152|23018|22810|23087.75|23080.8496|22991|22800|22530|22303|22935.3496||22935.1992|22638.8008|22230.5508|22230.1992|22400|21760.5|21361.5|21201.0996||20998.3496|21000|20852.25|21099|21003|20765|20150|20971.0508|20740.6504|20685|20721|20980.25|20910.1992|20924.9492||20835.1504|20611.1992|20832|20660.0996|20764.5996|20585.9492|20636.0996|21151.1504|21523.8008|21800.0996|22813.75|23011.5|23211|23710|23505.0996|23850|23903.1992
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM|369.36|369.23|367.4|371|364.23|366.14|362.93|361.61|362.39|352.02||354.91|360.82|368|368|368|366.63|360.41|358.3|360.33|369|363.61|358|357.31|361.74|359.2|356|355|355.6|354.56|354|351.04|354.53|356.6|351.94|345.23|340.77|342.4|353.45|353.78|348|348.62|339.56||337.83|332|328.45|328.37|338.34|335|291.21|290.56|278.02|280.8|280.45|287|283.4|281.8|280|278|277.15|279.53|280.84|279.95|278.28|281.14|276.72|273|271.67|271.24|264.07|261.2|266.6|265.89|265.02|265|267.21|268.2|268.01|266.1|269.14|263.77|263.25|263.2|263.25|264.33||261.8|276.4|276.4|279.02|271.24|268.21|267.17|267.51|263.8|259.18||258.4|257.71|255.4|257.01||256.03|254.89||253.2|250.6||244.3|240.43|241.13|245|246.8|248.34|243.62|240.71|247.36|245.74|245.08|244.6|250.34|251.69|255|244.22||244|242.07|238.6|241|238|238.4|240.18|239.02|239.02|242.2|246.84|246.1|249.27|251.4|249.98|250.6|253.54|259.71|258.01|255.8|252|250|250.6|255.64|246.68|245.48|246.01||246|252.6|254.98|253.28|254.46|251.23|252.58|253.8|253.52|261.04|263.82|263.72|259.9|257.4|262.25|263.57|267.12|272.4|265.03|250.27|270.5|265.91|259.01|258.12|265.67|272.05|270.48|272.4|267.62|274.01|271.08|268|265.65|263.29|265|265.4|258.04|255.8|253.6|255.4|254.4|250.3|249.4|255.04|261|265.05|258.2|248.6|248.4|246.4|245.06|249.21|251.08|250.4|247.49|252.8||251.34|248.08|239.17|240|240.6|245|248.81|242.21||237.04|238.42|236.68|239|241.03|240.32|234.4|236.07|235.01|234.33|233.99|232.8|234.12|238.4||235.08|231.53|237.8|237.4|231|229.2|229.65|239.31|248.25|252.6|258|256.02|253.6|262.6|263.02|264.73|262
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM|2004.5699|1969.05|1967.15|1942.4301|1907.51|1900.25|1880.6|1862.23|1855.72|1856.42||1856.5|1896.14|1901.91|1914.61|1937.17|1974.15|1958.75|1938.74|1971.26|2018.37|2031.12|1948.29|1945.92|1911.1801|1908.1801|1876.3101|1876.5699|1827.12|1917.5|1915.3101|1918.98|1915.89|1927.8101|1975.04|1900.25|1893.53|1915.37|1931.27|1925.85|1910.11|1933.24|1938.58||1916.51|1919.74|1897.15|1894.55|1915.52|1967.41|1975.38|1969.11|1946.54|1941.62|1939.5699|1897.12|1893.46|1889.84|1879.95|1873.6801|1830.0601|1827.9|1835.53|1831|1833.52|1832.12|1816.95|1810.6801|1779.11|1757.09|1752.96|1724.85|1883.59|1989.27|1998.88|2001.71|1987.79|1973.5|1930.15|1907.64|1890.54|1884.4301|1863.79|1838.29|1806.23|1795.63||1785.74|1785.2|1735.78|1702.4399|1689.46|1686.3101|1698.23|1695.6801|1720.24|1725.87||1722.74|1726.67|1737.84|1746.35||1729.25|1729.95||1722.85|1725.34||1705.02|1694.14|1705.33|1720.58|1715.92|1704.89|1708.6899|1696.72|1698.12|1667.52|1699.3199|1676.79|1688.78|1689.98|1710.1|1668.35||1649.64|1630.1|1623.85|1681.24|1655.08|1645.87|1675.9|1683.76|1689.46|1663.28|1661.85|1657.89|1672.3101|1608.89|1603.09|1602.15|1608.24|1611.36|1608.8101|1590.54|1571.5|1519.92|1511.46|1504.88|1518.41|1509.35|1509.61||1542.66|1569.5699|1580.34|1584.38|1583.78|1542.22|1512.0601|1527.26|1524.4399|1529.26|1485.72|1485.67|1503.11|1495.5601|1465.4|1462.51|1470.3199|1466.05|1467.71|1455.12|1475.52|1464.41|1465.63|1443.5601|1481.8199|1490.64|1526.6|1492.7|1501.39|1538.13|1549.6899|1542.95|1538.0601|1528.53|1501.28|1468.78|1431.28|1426.6|1418.71|1428.37|1439.5|1432.01|1433.96|1431.28|1447|1400.83|1451.61|1452.62|1471.75|1488.98|1473.52|1480.47|1506.23|1513.36|1502.53|1511.25||1520.4399|1504.95|1501.4399|1507.8199|1521.11|1518.72|1493.76|1474.1899||1459.02|1457.4301|1458.35|1484.11|1470.34|1424.02|1415.6899|1422.64|1416.76|1406.09|1415.36|1432.92|1441.74|1432.48||1418.5601|1401.9|1406.5601|1405.26|1390.6899|1400.89|1434.92|1482.26|1500.76|1513.62|1530.17|1524.47|1532.77|1587.42|1567.25|1540.16|1510.52
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP|2311.25|2301.05|2294.55|2305.2|2296.2|2291.95|2275|2269|2287|2260.1001||2264.1499|2263.05|2288.5|2266.05|2257.7|2262.25|2260|2246.6499|2233|2168|2160.8999|2155|2140.05|2110|2040|2131.3|2194|2236.05|2220.05|2217.55|2192.2|2178.05|2160|2154.55|2158.3|2181|2220.25|2210.1001|2220|2271.6001|2265|2285.1001||2299|2303.6499|2301|2305.1001|2350|2380|2383.55|2390.05|2367.05|2351.05|2343|2331.05|2320.25|2417.25|2502|2531|2512.1499|2512.05|2470.05|2473.7|2496|2507.75|2510.05|2465|2446.8|2444.05|2453.6001|2410.5|2400|2424.8999|2453|2528.1001|2516.45|2531|2555|2555.3|2558.95|2526.1499|2522|2506.05|2539.6001|2535.8||2491.45|2481|2471.95|2480.7|2473|2464.1499|2462.6001|2457.7|2452.05|2432.6499||2426.6001|2398.1001|2375.5|2365||2358|2354.3999||2358.6001|2397.6499||2370.05|2365.5|2373.1499|2371.1499|2365.6499|2346|2298.55|2290.25|2298.3|2263|2263|2261|2272.55|2273.05|2290|2268.05||2275.1001|2245.6001|2222|2184.05|2154.05|2161.45|2215|2232.8501|2244.7|2312|2300|2305.3501|2258|2220.6001|2206.6001|2210|2203.75|2184.05|2185.95|2196.3|2178.3999|2185|2187.05|2182.8|2168.1001|2082.1001|2106.05||2085.5|2118|2095.1001|2101|2132.8|2164.75|2161.1499|2162.3999|2180.1001|2191.05|2186.7|2232|2214.1499|2227.3501|2245.1001|2260|2280.6001|2276.1499|2284|2268.8|2300|2302.6001|2206.05|2211.1001|2267.1001|2293|2280|2261.3501|2310|2376.55|2336.3999|2315|2326.3501|2339|2368|2365|2365|2373.2|2360|2349|2319.2|2313.3501|2280.1001|2242.3501|2250.1001|2270.5|2240.05|2237.7|2250.25|2333|2352.05|2345.8|2372|2361|2320.25|2375||2407.3999|2442|2513|2533|2547.05|2505|2472.6499|2483.95||2495|2535.2|2524.2|2548.05|2535|2558.1499|2480.05|2491.05|2464.2|2480.05|2485|2511.2|2550.3999|2533.25||2485|2462.2|2411.45|2493.3|2463.6001|2474|2470.2|2564.05|2556|2615.1499|2672.6499|2647.2|2656.45|2787.05|2772.25|2728.1001|2647
04347|18399|/equities/steel-authority-of-india|NIFTY200|87.25|85.8|85.3|86.3|85.8|85.45|84|83.9|84.6|84.75||86.65|90.35|92.3|90.95|92.15|93.2|93.1|92|92.2|94.8|93.05|91.75|92.1|92|89.75|89.2|89.1|89.75|90.25|89.75|91.15|90|89.35|89.25|89.5|86.9|86.2|87|87.6|86.9|85.6|84.9||85.1|84.25|83.4|83.8|84.5|85|85.35|85.2|84.7|83.9|84.25|83.75|83|82.4|83.9|83.15|82.85|83.1|82.55|81.8|82.1|83|82.05|80.45|81.65|81.8|81.8|81.6|80.95|82.25|82.3|83.65|82.2|82.45|83.4|82.6|83.65|82.95|82.5|85|84|83||81.9|80.95|80.85|81.7|80.85|80.75|82.4|82.3|82|81.65||81.15|82.4|81.7|82.25||81.3|82.1||83.3|77.6||80.6|80.65|80.9|82|84.2|84.4|86.25|85.45|85.8|84.05|87.2|85.75|86.7|86.4|87.5|85.75||86.75|86.05|84.95|83|81.8|81.1|82.75|84.2|84|86.15|84.9|85.3|84.35|83.6|82.05|83|83.75|83.8|82.3|81.45|84.1|85.4|87.65|86.8|87|86|86.3||89.15|90.7|90.3|91.2|90|87.35|86.05|87.6|87.95|87.2|87.8|86.2|86.8|85.45|84.65|84.85|87.7|83.05|82.1|79.75|79.95|77.2|73.75|74.35|78.2|80.8|80.7|82.1|82|83.35|84.5|84|83.05|83.7|84.1|84.45|85.45|87|85.5|84.75|82.7|82.25|81.8|82.05|82.35|82.1|80.85|81|79.85|80.75|82.3|85.1|85.55|84.2|83.75|85.5||83.55|81.45|79.3|79.7|78.4|77.9|78.35|80.1||77.5|78|77.3|77.65|78.1|78.25|76.25|77.7|77.5|78.15|78.7|79.65|80.35|79.85||76.9|75.55|73.6|73.55|73.2|73.5|73.8|77.8|79|79.9|79.5|78.6|79.6|82|81.95|83.5|82.5
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH|1106.45|1105.15|1100.25|1113.2|1110.6|1130|1127.15|1129|1137.5|1121.85||1120.5|1130.5|1143.6|1140.3|1139.95|1133.5|1121.05|1122.35|1126.45|1136|1127|1121.65|1116.3|1094.1|1090.8|1092.5|1090.35|1082.3|1063.85|1064.35|1070.5|1065|1071.7|1070|1049.05|1031.1|1028.75|1040|1042.65|1029.9|1030|1020.05||995|986|991.45|977.3|987.1|983.6|989.6|993.75|987.2|985.7|984.25|985.55|981.05|981|983.25|1010|1004|998.5|981|975|960.75|956.3|946.4|937|942.7|932.6|929.1|922.85|924.3|922.45|928.85|938|948.05|952|952|951.6|949.5|961|967.85|965.15|959.5|970.3||979.15|963.55|963.2|967|959.25|984.95|983.75|993|988.3|995.05||1002|1005.25|1007.55|1006.65||993.4|975.3||976.2|981.4||979|976.3|963|968|972|956.6|953.25|947.35|952.75|951.7|949.35|950.3|947.55|946.1|947.15|947||963.8|958.15|951.1|951|954|960.05|963.7|964.05|966|969.15|974.95|982|991.2|990.55|1003.25|1002|996.7|1001.4|997.4|1002|1012.75|1001.65|993|1005.1|1026.05|1040.2|1034||1030.3|1034.55|1022.5|1016.85|1036|1030.15|1026.8|1026.1|1020.15|1021.15|1008.35|1010.05|1010.5|1004.1|1008.25|1000.75|988|987.2|993.75|989.1|993|993|988.7|998.45|1007.05|988.4|979.4|973.7|987.6|998.1|994.55|979.8|980.15|980|975|1015.35|1023.25|1030.75|1034.8|1039.6|1039.35|1034|1027.95|1026.95|1013.8|1009.45|996.25|993.5|1006|1010.45|1007.1|1004.45|1002|1009.85|1006.75|1010||1021|1031.45|1039.55|1032.65|1019.15|991.2|987.55|992.5||985.5|982.1|975.75|966.55|965.05|972.75|973.3|964|951.5|941.05|940|935.25|946.2|947.55||943.05|942.75|930|925.1|892.05|894.4|899.05|902.6|895.3|902.65|876.8|856.8|865.8|871.1|880.05|883.5|885.1
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP|595.3|597.5|578.3|563.6|543.3|539.1|539.55|546.5|542.3|536.55||535.05|540.3|536.25|531|532|531.25|520.25|519.05|520|530.25|540|534.7|525.15|530.5|531|521|514.2|511.85|505.4|500.95|493|476.6|480.1|471.35|460|457|458|442|440.3|436.5|436.45|435.1||432.5|429|423|426.1|435|442|439.5|440.85|438.05|441.5|445.25|444.2|440.55|442.35|446.5|458.95|457.55|456.5|451.45|445.5|441.5|445|442.5|439.1|435.7|438|437.35|425.8|423.1|425.6|438.3|444.4|429.05|432.5|431.9|429.5|431.75|429.9|428.2|435.3|433.05|431.8||427.75|419.05|418.1|417.65|416.05|414|416.05|419.3|421|421.4||423.45|429.1|426.45|421.45||420.05|416.75||416.05|405.15||396.65|393.8|408.15|416.5|418.75|428.65|428.3|425.75|426.75|419.05|420.85|425.25|426.65|434|441.05|438.3||438|437.2|434|427.65|426.15|424.35|431|430.9|432.65|442.85|448.25|453.05|452.85|445.1|444.2|446.7|456|454.75|454.55|452.8|439.1|441.5|452.75|448.1|452|443.95|445||463.9|471.5|483.75|481.5|481.75|481.45|478.7|479.05|472|469.05|466.2|471.3|478.2|477|475.1|476.25|481.45|483|485.05|478|483.4|487.05|480.5|481.25|497.45|502.95|502.2|499.5|495.55|502.1|504.55|498|493.35|493.7|491|490|492.3|488.65|490.85|490.6|489.45|484.15|484.65|481.8|480.35|488.95|481.55|473.2|474.3|475|478|495|498.65|545.8|553|552.6||546.15|542.75|538.3|522.1|518|517|516.95|518||517.25|523|524.25|526.45|526.05|530.25|528.25|534.35|531.5|523.1|519.3|530|522.3|522||510.5|502|496|493.7|488.85|490.95|486|504.15|505.35|506.95|515|503.2|502.75|518.1|519.6|513.05|512
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP|766.5|756.55|761|794.05|802.4|807.45|799.8|794.1|800.65|787||781.9|786.55|802.8|799.15|819.15|808.7|800|794.8|798.4|792.05|793|807.15|766.85|755.5|765.3|771|773.55|765.95|763.5|776.55|777.65|761.2|765.15|759.4|755.35|754.55|756.9|751.5|740.35|738.25|753.9|750.25||723.335|723.285|720.089|716.342|725.933|742.167|742.516|740.818|739.27|742.716|736.922|733.226|724.934|720.288|717.641|729.329|718.44|718.59|715.293|719.289|712.396|708.001|707.701|710.148|706.052|695.313|693.515|690.268|690.917|691.467|681.477|691.267|688.62|697.161|699.809|693.864|697.91|689.868|687.371|683.625|685.573|677.131||652.355|631.376|620.887|618.389|610.597|611.396|609.498|613.494|605.302|608.399||607.3|610.247|601.156|595.212||588.768|581.975||575.981|577.479||573.034|574.133|570.486|572.484|576.431|572.734|573.533|569.188|574.982|575.481|578.778|569.937|569.088|567.489|569.987|574.582||574.532|573.483|574.432|579.927|567.04|562.594|563.293|573.883|571.835|561.645|562.294|563.044|561.595|557.449|555.501|560.246|559.447|555.052|544.462|546.11|559.447|558.748|559.497|562.694|556.5|558.448|562.294||569.437|576.63|599.508|601.406|599.907|600.457|599.708|601.706|606.501|607.45|610.946|596.91|591.066|591.615|584.722|587.719|576.73|575.431|578.179|562.444|567.09|569.687|570.436|567.489|568.438|572.434|566.74|569.787|569.687|574.982|577.829|577.43|580.177|580.477|583.973|586.121|593.414|597.41|595.412|602.854|596.411|592.615|599.408|606.85|605.752|596.411|592.664|594.263|596.411|605.552|603.903|617.14|610.996|608.998|599.558|611.396||615.592|609.048|634.573|622.885|622.385|613.844|589.917|584.273||574.482|573.583|574.582|574.582|548.658|534.572|535.721|547.959|543.463|552.604|555.901|555.551|560.246|561.595||557.449|554.452|551.355|545.161|544.212|541.865|549.657|552.854|557.549|561.495|566.89|557.05|558.099|564.292|565.292|565.092|567.439
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP|1040|1005.75|1000|1004.15|1003.5|1000|996.2|982|988.5|988.5||988.2|1002|1003.85|987.4|1002.3|1035.1|1042.3|1030.05|1027.05|1059.5|1051.05|997.45|986.15|977.1|975|987|978.6|990.45|993|990.25|984|977|971.4|982|986|981.75|995.5|1004.65|1003.55|1004.85|1001|993.05||993.05|993.95|970.05|976.4|992.2|977.15|974.05|967.8|956|953.5|957.9|989.05|983.15|981.15|997.05|991.3|988.8|976.85|968|966.15|964|963.5|967.65|955|946.05|975|980|975.5|974.35|980.05|966.6|975|979.15|982.15|975.55|963.6|964|960.5|958|970|969|954.55||944|929.05|930|941.5|942.85|937.5|927|921.65|926.05|986.65||1016.5|1012.05|1002.6|985||972.4|959.25||973.1|958.05||945|950.4|948.15|950|952.05|951.3|948|934.25|957.5|943.25|960|954|961.3|970.8|990.65|992.1||999.55|989.1|984.9|972|965.2|961.1|968.5|962.25|958.55|998|1004.5|1015.55|1011.1|1004.1|1007.25|1009.35|1004|1010.75|1011.5|1003.2|967.05|961.05|912|942.45|955|936.4|929.4||948.4|967.05|971.2|973|978.3|988.35|970.35|969.5|964.05|969|962.4|953.15|947.5|938.5|925.85|926.05|938.15|930.15|930.8|922|915.6|909.2|876.8|889.05|933.1|960.95|968.4|968.8|985.7|1022.1|1035|1032.2|1025.3|1026.25|1026|1021.7|1040.95|1039.8|1031.05|1037.1|1029.2|1025|1032.1|1024.6|1019.6|1024.2|1031.25|1009.05|997|1032|1038.05|1052.7|1056.6|1065|1066.1|1108||1121|1108.5|1125.2|1130|1133.55|1124.7|1125.1|1173||1151|1151.05|1137.05|1147|1155.8|1153.5|1130|1140.75|1138.3|1146.5|1159.65|1160.8|1140|1138.15||1106.8|1082.4|1048.55|1071.15|1042.2|1035|1031.65|1126.6|1090.55|1090.2|1110.1|1090|1090.95|1136.25|1140.8|1158.35|1115.55
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP|1781.65|1790.05|1804.4|1801.25|1770.05|1706|1692|1677|1692.85|1684||1652.8|1671.4|1654.65|1683|1677.65|1683|1682.7|1675.95|1700.25|1745.1|1755|1724|1651|1614|1601.95|1566.5|1571.65|1585.3|1607.55|1593.55|1596.4|1585|1564.05|1605|1546.65|1526.9|1525.05|1530.45|1530.6|1538|1581.25|1512.45||1560.4|1550|1529.1|1555.55|1571|1586.35|1589.85|1579|1625|1610|1600.05|1476.05|1447.1|1410.8|1402.7|1404|1371.85|1360|1326.1|1298.25|1268|1265|1268.2|1257.8|1245.15|1235.2|1222|1223|1210.8|1217|1227|1240.1|1248.65|1250.35|1270|1273|1228.9|1226.1|1225|1230|1235|1250.35||1255.15|1240|1220.4|1233.2|1230.05|1200.6|1172|1186|1178|1232.75||1259.9|1258.1|1265.2|1250.65||1253.95|1240.1||1236.2|1229||1210|1210.85|1211|1210.1|1195.2|1201|1180.95|1169|1174.5|1156.8|1171.3|1164.55|1170|1194.35|1209.8|1197||1205|1196|1194|1202.2|1184|1176.15|1200.6|1201.1|1211.25|1228|1230|1235.55|1240.15|1232.55|1213.35|1219.2|1226.1|1232.55|1228.6|1230|1226.5|1197|1191|1178.1|1215.55|1223.1|1223.3||1275.35|1316.25|1345.2|1339|1360.45|1386.05|1364.05|1363.6|1371|1390|1362|1342.5|1327.6|1318.9|1318|1323.6|1315|1286.15|1264.1|1241.15|1250|1247.5|1207.25|1186.2|1250.15|1262|1286.4|1285|1280.1|1304.3|1350.65|1280|1257.15|1256.9|1270.55|1262.8|1287.2|1318.4|1290|1290|1251|1271|1290.35|1280.8|1278.5|1285|1284.9|1255|1280|1288|1297.45|1310.05|1287|1306.3|1305|1305.75||1292|1267.75|1232|1262|1255.6|1240|1220|1214.65||1208.05|1202.45|1205|1185|1196.65|1196.9|1164.05|1159.05|1137.1|1163.5|1173.5|1195.95|1180.75|1173||1171.1|1143.35|1113.1|1109.05|1103.95|1105.7|1096.05|1157.2|1203.3|1205.95|1186.35|1179.2|1197.5|1231|1215|1209.9|1241.65
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM|3349.481|3344.603|3334.7991|3362.52|3360.4299|3349.53|3356.448|3341.02|3397.458|3419.3569||3395.2681|3398.2549|3414.231|3409.2539|3440.658|3425.3789|3385.563|3352.467|3397.856|3399.25|3345.3999|3315.637|3369.438|3369.3879|3364.6111|3356.5481|3343.5581|3420.2029|3429.759|3449.019|3461.0139|3336.541|3257.656|3235.1111|3245.761|3250.1411|3286.771|3286.771|3289.7571|3262.1851|3253.675|3199.2771||3178.6721|3167.623|3158.366|3194.3491|3215.2029|3209.0811|3186.2871|3160.3569|3141.4451|3195.1951|3210.9719|3224.062|3196.1909|3190.5669|3218.0891|3226.053|3205.7471|3269.8989|3282.2419|3282.292|3250.0911|3286.124|3296.7251|3275.822|3252.032|3260.8911|3274.926|3202.2129|3188.2781|3180.2649|3183.5|3235.459|3233.3689|3244.9651|3256.9099|3250.9871|3231.0291|3216.397|3195.2451|3163.343|3158.5149|3195.1951||3181.509|3156.0271|3166.3291|3132.9839|3111.7319|3086.499|3063.804|3057.334|3096.2539|3056.0901||3165.334|3184.2461|3177.428|3200.1721||3200.1721|3170.8081||3159.113|3137.4629||3089.7839|3095.8059|3091.675|3091.675|3086.698|3091.7749|3083.165|3080.7759|3129.5|3157.3711|3177.2781|3194.5979|3256.9099|3274.8269|3315.488|3315.488||3343.5081|3315.7371|3302.697|3299.7109|3284.6809|3300.707|3366.7009|3392.282|3379.342|3428.863|3459.0229|3473.9041|3510.7329|3444.1919|3478.8811|3457.3811|3491.97|3489.134|3462.009|3445.436|3420.999|3436.9751|3404.3259|3339.5271|3335.5449|3369.936|3366.7009||3389.2959|3401.5391|3340.124|3340.124|3345.499|3356.697|3305.6841|3282.8391|3224.4419|3234.7351|3191.418|3151.3679|3142.636|3122.002|3201.9541|3206.1011|3166.198|3156.344|3167.0759|3149.3191|3147.3679|3152.7339|3146.4409|3138.5869|3166.0029|3161.0271|3086.5381|3116.636|3146.5879|3218.54|3259.467|3188.1489|3157.2219|3196.491|3258.053|3272.248|3285.907|3323.9561|3329.8101|3336.6389|3292.7361|3300.541|3283.5171|3266.394|3227.6621|3210.7839|3175.905|3193.2219|3240.053|3236.8821|3240.4919|3211.759|3228.345|3175.71|3092.7329|3123.6121||3117.2209|3088.9771|3117.124|3143.5139|3125.3679|3100.343|3068.342|3057.9519||3074.343|3078.0991|3050.781|3029.3169|3036.147|3052.293|2996.585|2996.146|2977.9509|2987.4141|2978.926|2931.7549|2983.561|3017.073||2949.3159|2901.51|2878.1931|2917.1201|2907.364|2903.4619|2854.7781|2906.3889|2906.6809|2925.072|2956.145|2914.9741|2926.877|3024.439|3037.9031|3146.3921|3146.3921
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH|825.736|818.082|819.958|831.762|830.033|833.638|830.477|825.243|824.749|826.527||819.464|824.749|837.589|837.243|823.514|819.316|822.082|822.329|827.909|842.626|842.034|831.663|837.293|858.875|845.491|838.478|839.169|844.059|843.911|838.034|838.923|823.366|824.946|828.502|815.612|811.908|821.588|831.07|830.823|841.738|845.935|839.614||840.552|842.133|837.441|821.44|830.28|842.577|836.898|844.355|841.589|845.491|805.982|792.5|789.536|789.191|795.315|781.783|774.819|780.894|783.264|779.659|777.387|778.573|780.548|771.56|755.657|756.151|752.694|750.867|747.163|765.485|763.362|775.165|774.572|775.165|776.35|775.165|775.363|766.868|765.485|759.46|765.189|755.559||742.274|733.039|715.111|719.408|697.332|688.443|687.9|689.678|698.024|702.765||708.839|707.555|706.913|711.161||713.63|706.222||700.592|689.974||686.27|681.529|688.64|690.27|697.135|692.394|691.406|682.517|685.875|680.541|678.171|680.986|683.257|692.74|699.407|702.074||701.234|697.53|697.184|700.839|696.888|691.406|704.839|706.222|711.012|713.185|709.778|715.26|719.161|708.395|706.222|707.21|710.321|711.951|712.247|713.136|712.148|711.605|723.803|722.272|716.149|718.618|716.791||722.223|730.915|724.989|726.964|728.544|737.385|732.495|735.952|740.792|742.768|746.225|755.164|751.756|749.731|750.768|750.077|749.781|748.793|755.608|753.731|763.658|761.139|763.51|766.276|777.338|791.166|790.277|788.647|785.24|792.203|797.438|794.821|789.388|791.166|786.721|787.265|783.808|778.918|782.474|800.204|794.376|793.191|775.363|770.424|771.659|755.608|756.793|752.941|759.806|756.596|755.411|754.127|757.09|760.596|752.694|756.448||754.917|749.879|747.361|755.312|757.979|752.546|750.176|750.274||755.262|755.46|745.78|746.225|751.756|754.176|748.003|750.669|739.953|729.73|731.162|745.731|769.486|774.474||771.609|766.473|777.338|780.597|780.351|771.461|752.645|769.93|778.326|788.302|786.178|777.684|781.486|820.008|828.255|819.514|810.328
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP|7280|7302.8999|7223.2998|7215|7024.0498|7016.7998|7003.5498|6992.0498|7060|7060||7050|7090|7075|7135|7150|7156.0498|7169.7998|7145|7155.1499|7160.1001|7140|7205.0498|7214.0498|7212|7200.0498|7241|7300|7480|7518|7345.0498|7690|7577.8999|7431|7410|7310|7454.3501|7515.0498|7508|7506.2998|7492|7520.9502|7575||7552|7530.3501|7490|7450.1001|7640|7724.2998|7703|7656.0498|7600|7706|7730|7825.5|7781|7791.1001|7766.6499|7610|7551|7680|7660|7456.2002|7360.6499|7400|7451|7288.0498|7000.0498|6944|6902.2002|6910|6715|6941|7060.0498|7050|6974|7057|7130.0498|6996.6001|6779.3501|6671.75|6645|6610|6555.7002|6600||6565.6499|6265.1499|6240|6235.2998|6220.0498|6205.5498|6235.3501|6290.0498|6295|6180||6260.5|6350|6205.5|6043.9502||6035.0498|6020||5975.25|5946||5900.0498|5882.5498|5942|5970.5|6006|6034.5|6049|5971|6139.75|6031|6058|5919|6120.2002|6181|6260|6160.3999||6220.8501|6150|6131.2998|6123|6089|6350|6440|6415|6500|6645.25|6625|6625|6645.1001|6560.0498|6562.2002|6550|6667.5498|6640|6670|6624|6510|6482|6552.6001|6381.9502|6510.0498|6545|6475||6576.8999|6655.7998|6365|6283.5498|6251.0498|6226.6001|6225|6221.5|6190|6131.75|6202|6165|6206|6185|6270|6352|6275|6261.2002|6254|6228|6307.9502|6312|5709.0498|5825|6025|6181.2002|6300|6335|6401|6545|6611|6625|6680|6731.1001|6822|6822|6880|6950|6950|7050|6781|6774.3501|6780|6619|6601|6707|6811|6834|6800|6800|6931.5498|6960|6962|6941|6893|6977||6951.2998|6852.25|6880.1499|6925|6926.2002|6900|6840|7000||7175.25|7272|7226|7233.1499|7190|7168.3999|7735|8415|8293.5996|8330|8480.0498|8425|8533|8533||8424.9004|8300|8383|8340|8220|8282.6504|8511|8836|8744.5996|8799|8713|8601.1504|8701|8870.0996|8865|8922.0498|8860
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM|601.743|599.7|591.475|607.775|611.264|616.697|612.909|609.021|609.121|595.463||592.671|608.124|596.161|603.488|603.388|606.628|611.413|612.261|614.554|640.025|633.944|629.857|634.791|637.034|631.402|624.324|615.8|614.305|608.273|605.133|615.252|617.594|613.607|617.445|620.236|615.65|590.378|586.74|583.151|587.687|588.185|586.191||573.73|566.701|556.084|555.985|566.452|572.733|560.77|562.465|564.309|566.004|562.265|559.025|558.925|557.58|555.287|550.452|543.673|536.245|531.111|521.242|514.812|516.407|518.101|510.624|507.534|517.553|519.547|517.752|503.197|505.54|510.924|517.254|519.896|508.73|503.945|502.799|500.007|476.629|474.685|477.277|476.28|473.09||476.879|475.034|471.146|470.448|466.86|465.763|467.956|466.411|466.66|464.367||461.825|456.791|454.398|450.61||422.447|421.848||418.21|409.736||400.365|399.218|408.988|413.524|414.72|412.477|406.446|404.253|413.275|403.754|408.839|412.128|417.811|429.475|429.973|434.759||428.677|420.652|418.259|420.203|417.711|411.779|425.687|425.886|426.933|433.911|434.908|434.659|439.145|436.802|433.064|437.55|429.874|432.216|430.223|431.568|438.198|440.989|439.344|436.304|439.544|436.304|433.811||416.415|408.739|403.754|399.966|398.869|406.197|411.231|406.346|406.745|408.789|412.278|398.77|383.816|379.828|381.323|383.816|391.791|389.797|385.81|381.872|389.199|387.305|374.046|375.84|389|399.767|406.745|414.222|411.829|414.421|416.066|415.967|406.745|408.29|414.072|417.811|424.042|426.484|433.662|435.506|431.967|428.229|431.07|422.696|419.406|421.549|419.207|418.708|419.855|418.309|428.279|432.765|422.197|413.424|407.941|430.671||426.933|415.618|413.225|418.858|411.53|410.334|404.851|402.757||401.96|398.919|393.486|391.891|396.078|399.467|391.293|394.084|393.336|389.897|390.096|391.841|407.443|408.24||401.661|394.283|391.293|398.371|391.642|389.149|391.941|419.256|421.25|424.191|429.275|422.746|427.78|444.678|445.625|452.155|445.625
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP|244.95|243.7|243.4|246.5|243.5|239.6|230.1|229.6|231.9|228.05||229.1|235.15|233.5|232|230.5|232.2|234.5|232.55|233.3|236.25|235.2|220|220.5|219.8|217.5|216.8|216.75|217.75|217.5|220.75|221.25|218.55|220.9|225.2|224.7|224.65|226.1|223.55|220.55|220.2|221.6|218.85||217.55|218.6|216.3|215.7|220.5|222.6|222.6|221|220.9|220.15|221.55|220.85|220.35|220.2|218.45|214.1|215.55|216.15|215|213|212.9|215|211.7|210.65|206.55|205.55|205.5|204.1|201.8|204.1|206.85|208.2|206.45|206.15|204.15|202.2|202.4|199.5|199.4|202.1|200.45|200.4||199|197.65|196.15|195.35|194.8|194.5|193.45|193.05|196.15|194.8||194.25|195.55|195.8|195.1||192.1|192.5||192.05|187.95||183.3|182.35|184.45|192.1|199.55|200.5|201.6|200.5|203.65|198.85|202.55|201.7|202.2|206|209.4|208.1||208.1|206|203.55|202.4|199.55|197.5|201.3|200.6|201.6|204.6|202.2|204.15|204.5|202.35|201.85|202.3|202.85|203.55|204.2|205|206.75|202|204|196.65|204.45|201.35|196.65||200.85|205.5|206.7|205.1|205.05|207.3|206|206.15|204.15|203.8|205.15|204.7|205.2|204.1|205.15|205.85|210|208.2|207|205|206.8|204.8|194.6|196|206.55|212.5|214.6|214.9|216.05|221.05|219.4|217.8|215.7|217.5|224.8|225.4|223.5|222.35|223.85|223.6|222.65|222.9|223.3|220.35|219.6|220.5|219.05|218.4|218.7|221|222.25|228|226.8|229.2|228.5|228.85||226.9|226.75|225.75|227.8|226.5|224.2|222.55|221.1||217.65|218.3|217.55|216.1|217.55|218.65|213.85|215.5|213.5|215.05|216.5|217.1|218.75|220.25||216.2|211.8|210.25|210.5|212.75|214.45|212.5|223.55|227.45|230.35|234.15|231.9|232.65|239.9|236.65|240.05|241.7
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM|117.75|117|116.7|118.05|117.65|116.5|115.85|114.75|114.7|115.4||117.35|119.15|119.25|116.9|117.95|118|118|117.5|118.25|122.55|120.6|118.7|119.15|118.85|114.35|114.35|115.5|116.35|116.1|116.4|117.1|114.8|114.5|114|114.8|111.65|111.25|111.5|112.2|112.1|112.05|110.4||110.9|110.15|108.1|109.2|110.55|112.85|113.5|113.05|113.85|113.25|111.4|109.65|109.15|108.65|110.95|108.9|108.3|107.8|106.5|105.8|105.6|106.9|106.3|104.95|104.3|104.9|105|104.3|104.05|105.1|105.55|107.2|105.65|106.55|108.25|108.6|109.15|108.25|108.4|109.5|108.75|108||107.3|106.3|105.85|106.25|105.35|105.35|107.4|107.75|106.85|106.75||105.9|106.95|105.1|104.5||104.2|103.2||103.8|104.1||101.65|102.35|102.1|101.55|104.35|104.4|104.3|103.85|105|103.7|107.4|106.2|106.35|106.6|107.5|104||105|105|104.35|104.5|103.55|105.15|109.55|111.35|110.65|112.75|111.05|111.3|110.65|108.8|108.25|108.4|108.3|109.95|110.1|110.55|117|117.2|118.4|119.3|117.75|116.9|119.1||120.1|120.1|121.5|122|121.15|120|118|118.8|118.15|117.6|118|117.55|116.55|115.25|114.5|115.35|117.75|113.75|112.1|108.85|109.7|105.85|101.65|101.95|106.35|108.7|109|110.8|109.45|110.7|111.1|110.8|108.7|109.7|110.8|110.85|112.25|112.65|110.15|108|105.9|104.95|104.5|105.1|104.6|104.95|103.55|103.85|104.7|104.5|105.2|107.2|108.25|106.25|104.45|105.55||104.6|102.2|100|100.8|98.55|100.3|100.8|102.05||100.7|101|99.35|98.8|99.7|99.8|98.1|99.9|98.8|99|99.8|101.15|101.9|101.75||100|98|95.7|96.4|95|96.5|98.5|103.75|103.5|104.3|104|103|105|106.5|105.8|107.55|106.5
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM|1188.25|1182.3|1178.45|1196.7|1199.2|1209.25|1204.35|1205.15|1214.55|1220||1203|1215.3|1215.6|1200.2|1175.1|1172.1|1142.8|1121.3|1125.6|1119.9|1087.15|1085.05|1082.3|1139.45|1145|1155.25|1181|1235.6|1231.1|1225|1220.65|1183|1153.5|1153.45|1145.1|1135.6|1151.25|1162|1146.5|1120.1|1115.1|1110.6||1104.7|1106.7|1108.3|1094.05|1110.4|1104.1|1088.2|1074.05|1071.45|1069.35|1071.05|1075.4|1062.15|1060.1|1069|1084.2|1071.55|1107.5|1117.6|1117.6|1096|1095|1110.1|1099|1081.55|1085|1086.4|1070.1|1049|1045.05|1039|1053|1042|1034.05|1042.95|1038.15|1039.85|1035.3|1031.55|1028.85|1038.25|1020.4||981.05|993|992.7|994.4|991|993.85|1010.05|1010|1011|1002||1076|1090.8|1092.4|1090.85||1083|1098.6||1085.1|1091.45||1065.1|1066.2|1090.1|1096.65|1087.1|1093.55|1086.45|1096|1114.2|1101.05|1110.55|1098.4|1125|1041.05|1057.35|1069.6||1085|1082.45|1105|1097|1096.75|1096.85|1116|1124.05|1118|1131.05|1120|1108.1|1074.05|1008.3|1005.75|1000.5|1004.1|1002.6|1004.35|997|997|1003|1011.1|1003.3|996.05|1018.4|1021.5||1049|1065.3|1047.25|1041.85|1040.1|1043.5|1030.9|1003.25|986.3|997.3|1003.25|999.05|995.4|985|1004.5|1012.1|1008.05|1005.2|1015|1007|1002.2|993.2|993|993|1012.6|1020.25|1004|1009.75|1011|1020.25|1051|1030.15|1021.8|1030.2|1070.3|1074.2|1080.05|1096.25|1100.05|1088.15|1063.2|1072.8|1071.4|1060|1046|1041.35|1036.05|1037.8|1046|1047.3|1059|1050|1055.45|1046.2|1005.25|1025.05||1026.605|1021.002|1032.207|1048.13|1029.2581|1035.0081|1027.194|1048.917||1033.043|1027.145|1013.483|989.794|998.935|996.675|990.237|998.69|985.912|981.145|983.455|986.354|1003.604|1009.797||1000.508|982.079|967.728|984.536|991.318|1001.639|996.232|1004.538|1024.442|1029.111|1032.0601|1005.619|1010.436|1059.5811|1076.291|1123.569|1120.473
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP|866.95|850.3|850.1|851.45|843.8|850|845.45|831.75|834.85|831.6||836.3|846.6|853.1|839.8|827.7|841|855.3|865|872.9|879.55|880.55|871.1|874.1|886.3|883.55|879.5|873|905.15|917.2|915.45|913|920.2|924.5|920.55|923.6|917.95|924.25|933.9|929.95|934.95|927|920.85||930.95|924.5|908.3|917.6|924.15|927.45|925|931.8|939.5|932.8|931.85|931.25|928.8|910.05|896.7|913.4|912.75|907.15|905.05|901.1|898.75|885|872.2|869.3|874.15|877.2|871.9|836.3|798|763.3|771.05|758.6|764.25|765.95|767.55|765|768.75|760.15|749.55|744.7|738.25|735||726.1|725|720.55|722.5|716.05|721.85|738.1|740.2|750.55|737||743|754|755|748.4||752.85|745.05||747.7|743||740|735.3|736.85|728|726.15|725.1|717.05|712.05|715.4|708.9|711.5|706.2|703.8|717.8|724|722.55||719.55|715|719.05|710.85|703.1|701.65|716.85|719.15|708.75|717.8|716.75|725.95|722.55|718|721|720.15|707.6|721|701.15|670.8|679.3|669.1|668.85|666.1|654.9|646.85|642.05||665.8|675|685|703|705.65|705.1|707.25|707.8|701.6|702.25|697.6|697.2|708.3|707.1|702.1|705.5|698.3|696.05|692.95|690|700.85|700|666|679.15|688.15|693.7|703.05|709.3|708.8|717.15|720.45|723.7|721.1|718.25|703.1|694.25|688.35|685.3|676.25|669.3|657.4|656.1|654.1|654.4|657.15|657|662.6|648.9|641.3|645.25|652.65|659.8|640.6|634.3|634.05|699.4||730|716.2|708.8|720|719.65|699.05|694.2|700.7||702|702|700.1|689.05|696|700|686.8|696|699.85|694.1|703.25|718.8|720.25|757.1||744.3|736.4|746.5|741.55|700|708|701.4|729.35|737.1|746|765.8|753.05|750.5|783.55|783.4|791.3|772.2
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH|3044|3040.7|3037.55|3056.25|3056.3|3040.1001|3050|3035|3012|2978.05||2988.3501|2980|2917|2918.1499|2904.6001|2882.45|2898|2883|2960|2987.7|2950|2951.7|2983.6499|2995|2972.75|2951.25|2970|2966|2985.05|2963.3999|3020|3042.6001|3079.3|3087.6499|3044.8|3030.25|3126.3999|3081.3999|3063|3039|3026.3|3029.1499||2985.05|2940.7|2940|2932|2955.8|2958.1499|2948.3|2963.3501|2911.8|2900|2897|2855.1001|2833.25|2863.25|2871.05|2870|2858.3|2840|2826.45|2814.7|2790.1001|2797.7|2745|2699.1499|2682|2670|2677.3|2701.1001|2683.05|2716.1001|2750.05|2774.55|2764.25|2756.8501|2744.05|2736.2|2738.45|2732.8999|2666.3|2656.55|2643.1001|2633.3999||2619.5|2631.5|2625.6499|2614.95|2570|2559.25|2570.5|2562|2560.1001|2582.3||2577.3|2564.1499|2576|2561.05||2545|2550.1001||2513.3|2500||2494|2493.8999|2466.8|2474.95|2494.05|2495|2468.05|2441.55|2447.3999|2413|2379.95|2328.8501|2321|2338|2365|2372.25||2392.6001|2358.3|2351.75|2366.3501|2363.6001|2373.6001|2377.95|2380|2414.3999|2450.5|2466.3|2496|2518.1001|2483.3|2480|2476.1499|2442.05|2451.6001|2447|2432.1001|2447.6001|2320.1001|2269.6001|2300.05|2335.6499|2287.05|2302.6001||2333.55|2364|2355.6001|2353|2367.2|2412.8|2386|2392|2400|2432|2431|2456|2467.8|2517|2543.6499|2585.6001|2555.05|2556.8|2553.05|2542.2|2497.5|2485.6001|2470.25|2455|2465|2481|2482.1001|2468.7|2480|2514.55|2571.1499|2565|2571|2567.95|2578.75|2586.7|2591.3|2589.25|2605|2630|2604.2|2595.05|2579|2586|2592.5|2590.8|2561|2539.6499|2545|2576|2630|2621.05|2623.2|2641.55|2628|2710||2706.3|2746.6001|2705|2703|2741|2738.25|2693.25|2680||2662|2679.1499|2640.05|2581.3501|2640|2623.1499|2602.55|2607.75|2591|2606|2616.3999|2658|2675|2581.6001||2571.6499|2555.6001|2522.6001|2517.3501|2564.5|2585.55|2563.55|2667|2650|2656.6499|2635.1001|2552.55|2604.25|2648|2645|2672|2610
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH|1946|1934.85|1925|1945|1928|1963.05|1962.65|1953.2|1961.5|1958.3||1960.45|1990.05|2023.5|2048.05|2022.65|2043.4|2004.5|1963.8|1953.95|1974.4|1909|1981.05|1963.05|1959|1941.55|1930.05|1915|1925.8|1917|1925|1940.05|1916.4|1919.1|1917|1906.75|1888.2|1891.25|1885.05|1866.6|1862.7|1883.15|1899.3||1871.7|1867.2|1850|1795|1857.15|1856.5|1852.25|1852|1840.85|1832.25|1811.25|1806.85|1797.55|1795.6|1788.95|1790.05|1766.25|1770.1|1773.95|1763.9|1745|1689.7|1697|1688.35|1683.1|1683|1672|1656.7|1636.85|1641.5|1622|1598.45|1640.4|1647.35|1647.55|1651.7|1645.6|1645.8|1645.9|1649.05|1646|1650||1629.3|1609.45|1614.2|1612.05|1603.15|1591.25|1584.85|1580|1577.75|1564.55||1575|1557.85|1550.55|1568.95||1566.8|1537.1||1524.35|1523.4||1523.05|1525.55|1513.55|1508.85|1513.65|1501.55|1504.05|1501.45|1525|1533.2|1520.1|1496.45|1501.4|1485|1496.3|1493.35||1483.4|1486.8|1474.75|1445.55|1454|1469.9|1468|1473.6|1476.35|1475.9|1471.9|1486|1503.05|1485|1508.7|1511|1515|1537|1530.3|1524.1|1525.05|1522.9|1517.6|1513.7|1512.2|1532.55|1507.5||1548.55|1578.35|1577.65|1569.45|1590|1582.3|1569.15|1550.95|1532.05|1535.75|1546.8|1547.6|1544.1|1541.85|1540.65|1532|1539.4|1532|1545.05|1555|1570.5|1564.15|1544|1557.1|1573.9|1575.35|1568|1576.35|1593.25|1602.75|1616.45|1616|1605.95|1612.05|1621|1613.05|1600|1603.65|1613.35|1630.15|1613|1631.05|1618.05|1606.1|1601.55|1610|1618.05|1605.1|1602.75|1596.55|1603|1637.2|1639.6|1660.9|1645.35|1642.5||1661.95|1661|1683.8|1677.5|1650.65|1597|1588.55|1564||1555.85|1554.55|1568|1570.9|1557|1557.75|1578|1591.1|1575.7|1583.35|1580.6|1554.2|1549.3|1587.6||1584.45|1551.9|1532.7|1502.35|1448.8|1501.8|1491.75|1510.15|1496.7|1490.5|1490|1461.05|1470|1485|1492.95|1495.6|1494
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP|655|664.05|653.2|660.25|654|636.45|628|621.5|625.05|631.1||628.5|635.5|661.25|651.95|653|655.55|661.35|656.65|651|668.2|665.2|629.55|629|613.5|608|601|610.55|610.8|619.2|608.75|604.75|608.5|607.75|621.65|618|612.4|630|612|592.9|588.1|604.25|612.1||615.5|625.9|624.65|636.05|650|656|656.6|667.1|651.3|653.1|661|665|667|654.25|651.65|628|585.55|564|555.55|548.2|547.3|546|546|548|543.35|532.55|521.5|522.4|525.95|532|524.8|523.55|530.4|527.8|530|534|518.6|538|539.75|538.75|533.3|540||539.2|538.1|536.9|541.35|537.35|536|532.2|530.8|522.25|513.8||535.5|528|525|515.85||518.05|514||513|506.5||507.4|485.55|484.2|500.5|511.45|513.5|516.95|528.05|533.45|533.45|527|525.65|527.95|528|528.05|517.5||511.05|508.85|504.5|503.2|500.25|492.7|495.6|490.5|488.55|494.86|492.374|490.473|487.694|469.61|438.998|437.731|435.635|437.389|430.175|426.519|429.151|422.23|424.569|423.253|424.033|420.036|427.007||449.673|460.543|445.53|440.119|442.946|466.344|463.273|465.174|466.734|470.975|470|471.852|468.927|466.003|466.783|470.926|484.575|479.651|478.676|476.775|476.775|475.41|464.053|463.468|484.526|491.009|495.347|495.688|498.711|508.557|508.021|509.288|509.581|512.798|525.715|526.642|523.766|527.909|526.69|525.472|520.841|522.011|523.619|524.497|518.306|515.771|510.507|495.25|493.982|492.617|493.3|498.759|494.177|492.959|486.329|490.911||495.103|496.566|487.889|492.179|492.617|486.671|480.772|487.597||471.706|468.05|468.342|464.053|468.001|465.515|463.614|464.492|463.468|468.342|467.563|468.927|475.898|489.01||472.827|467.709|463.029|466.003|478.579|480.724|480.139|507.29|511.921|521.67|526.544|520.061|521.572|534.587|531.516|537.414|544.726
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH|2001|1990.45|2000|2036.55|2027.85|1999|1950.05|1956|1960|1906.4||1860.15|1876.4|1790|1703.05|1674.4|1677|1690|1670.4|1678.15|1701.9|1731.05|1690.6|1697.7|1704.1|1691.95|1702.05|1701.2|1702.2|1688|1673|1675|1657.45|1658.8|1667.95|1673|1669|1696|1723.4|1702|1730.95|1745.9|1759.5||1749.45|1737.55|1711.25|1694.7|1696.25|1691.9|1695.1|1699.15|1680|1680.55|1681|1598.3|1584.55|1589.9|1583.35|1586.8|1584|1587.6|1559.95|1550|1550|1528.65|1523.1|1493.05|1493.65|1485.95|1493.15|1478.1|1471.55|1486.05|1486|1496.55|1473|1462.3|1445.6|1428.15|1422.05|1413.05|1396|1383.15|1378.65|1369.05||1306.2|1373.1|1365.35|1373.45|1377.4|1372|1354.55|1349.15|1353|1340.55||1357.2|1345.55|1337|1348.9||1347|1350||1351.8|1336||1288|1288|1310.05|1305|1316.2|1322.1|1318.05|1305|1336|1308|1313.05|1296.95|1311.05|1318|1328.2|1313.05||1306.6|1276.4|1276.8|1280.25|1273|1272|1299.3|1314.85|1323.5|1329.65|1333.3|1350.15|1338.35|1311.25|1296.9|1302.05|1320.6|1264.05|1210|1206.05|1213.9|1209.05|1196.7|1192.15|1169.2|1161.3|1155||1185.1|1176.95|1161.1|1177|1192|1190.9|1180.85|1192|1186.1|1204.5|1205|1201.95|1213.35|1236|1272.3|1300.05|1330.05|1332|1340.1|1308.3|1334.6|1327.95|1281.5|1277.95|1318.2|1355.9|1395.85|1388|1401|1428.1|1441.6|1440.1|1440.1|1432.9|1444.8|1455|1460.55|1448.7|1460.4|1455.6|1435.35|1434.05|1420.15|1424.2|1409|1400|1380|1358.7|1371.9|1379|1387.1|1406.05|1401.05|1395|1459.55|1495.15||1486.5|1495.55|1503.85|1517.15|1522.75|1460|1445|1433||1419.7|1422|1406.2|1405|1417.1|1373.3|1354.05|1373.85|1396|1398|1406.25|1418|1440.05|1428||1401.7|1383|1372.4|1370.1|1370.3|1390|1353|1417.7|1441|1446|1427|1385.5|1409.65|1426.05|1427.95|1405|1385
04365|18442|/equities/tvs-motor-company|NIFTY200|1343.05|1335.95|1321.1|1354.6|1349.3|1335.65|1329.15|1329.35|1324.1|1322.45||1320.8|1342.25|1331.3|1317|1318.3|1331.65|1346.45|1354.4|1362.55|1359.05|1347.3|1345.45|1346.2|1365.4|1313.65|1295|1331.15|1331|1327.4|1338.55|1339.5|1322.65|1325.35|1331.2|1311.05|1306.3|1310.9|1304.05|1293.5|1300.05|1313|1318.4||1297.1|1289|1289.15|1295.3|1323|1336.55|1327|1336|1322.95|1330|1333|1340.35|1335.15|1331|1317.9|1327.95|1286|1287.15|1281.6|1270|1278.05|1280.05|1278.55|1270.35|1262.35|1247|1230|1225|1221.2|1220|1225.55|1235|1227.2|1231.25|1231.2|1226.2|1220.25|1221.55|1190|1147.6|1143.15|1137.05||1126|1122.4|1106.55|1102.15|1088.05|1084|1124.5|1147|1142.25|1156.15||1134.65|1123.7|1105.6|1096.85||1080.5|1083.45||1073|1064.9||1030|1029.2|1030|1040.35|1042.85|1051.05|1043.15|1005|1040.65|1026.45|1030.35|1037.15|1046|1068.15|1083.45|1087.15||1072|1064|1050.05|1060|1072.7|1058.9|1103|1109.9|1108.05|1114.5|1104.55|1092.1|1110|1084|1055|1064.7|1045|1030.6|1037.7|1040|1026.2|999.6|990.05|1000|1020|1018.5|1032.75||992|970.9|968.55|967.55|994.15|990.8|977.55|979.3|988.5|1001.3|1011|1010|1017.55|1018.55|1014|1018|1034.7|1060|1082.05|1071.7|1040.3|1018.15|997.9|1006|1021.4|1029.2|1046.5|1033.9|1023.45|1024.9|1027.05|1032|1031.8|1023|1021.4|1019.25|1008.1|1010.45|1031|1044|1032.25|1037.55|1029|1035|1043.3|1045.65|1037.55|1045.15|1066|1100.25|1104.75|1096.75|1091.2|1100.1|1098.05|1115.05||1081.1|1112|1110.3|1111.6|1128.75|1131.05|1114.25|1119||1145.55|1142.2|1135|1132.8|1131.85|1089.8|1060|1072.65|1066.6|1047.2|1048.75|1055.4|1069.3|1037.55||1007.05|986.55|984.25|1009.7|1017.1|1020.75|994.05|1027|1060|1066.65|1033.5|1016.15|1012.3|1031.4|1024.55|1034.55|1047.05
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM|8125.1499|8048.4502|8061|8164|8147|8192.0498|8205.5|8165.7998|8150.0498|7987.6499||8019.0498|8044.75|8076|8086|8137|8160|8148.75|8080|8213.4004|8270.5996|8301.5498|8225|8255|8340|8244.7002|8088.3999|8072|8165|8163.75|8157|8189.9502|8148|8206.5|8152.5|8305.0498|8336|8325.5996|8380|8342.75|8384|8363.2998|8236.7002||8182|8168.6499|8060|8060|8145.7002|8227|8171.2998|8252.9004|8305.8496|8309|8276.75|8211.75|8102.3501|8108.2002|8086|8082.5498|7888|7865|7826.4502|7809.7998|7779.8501|7840.6001|7735|7633.8999|7594.2998|7590.0498|7625.2998|7650|7585.1001|7586.5|7653|7685|7716.5|7691.7998|7750.1001|7722|7687.5|7620|7505.5|7485.0498|7434.4502|7440||7490|7436.8999|7300|7425.2998|7308.5498|7339.25|7445.6001|7478.5|7570|7645.0498||7628.4502|7675|7715|7668||7668.8501|7575||7580.1001|7547.0498||7400|7368.3501|7392.4502|7327.5498|7358.4502|7353|7237.1001|7098|7159.1499|7076.0498|7082.2002|6991|7054.7998|7136.3999|7207.1001|7187.2998||7191|7188.25|7252.8501|7220|7162.2002|7136.4502|7165.8999|7142.1001|7192|7321|7301|7176|7108|7047.6499|7125.5498|7155|7147.0498|7160|7114|7052.1499|7112.7998|7131|7005.0498|6981.6001|6892.5498|6642.5498|6604.1001||6672|6782.6001|6830|7150|7186.0498|7270|7262.8501|7250.25|7138|7024.9502|6922|6889.1499|7002.8999|6951|6945|6983.8501|6960.0498|6950.1001|6950.25|6905|7026.2998|7041|6864.3501|6875.1001|6860|6926|7005.6001|7010|6993.1499|7088|7175|7155.2002|6970.1499|7040|7154|7146|7140|7157.5|7159|7035.0498|6905.0498|6895|6863|6850|6831|6801.3501|6740.5498|6740.5498|6762|6850.1001|6868.7998|6867.0498|6819.3999|6787.4502|6790|6858||6868|6735.7998|6670.0498|6725.0498|6718.2002|6454.75|6406.5|6372||6387.2002|6370.3501|6315.6001|6277|6250.1001|6290.25|6082.2002|6169|6101|6057.7998|6060.6001|6120|6133.3999|6257.5||6280.1499|6229.2002|6172|6145|6112.0498|6128|6005|6127.1499|6230|6296.5498|6457.9502|6244.6001|6451|6758.1499|6760.1001|6855|6740
04367|18447|/equities/union-bank-of-india|NIFTY200|85|90.1|89|91|89.7|89.65|91.5|92.85|93.65|91.05||89|89.65|89.1|89.3|86.3|86|87.2|86.5|86.2|88.75|88.3|89.1|91.35|88.3|86.75|87.5|88.95|85.2|82.7|82.15|80.9|79.85|80|81.2|80.2|80.2|77.75|77.65|75.75|73.85|72.4|70.8||70.45|68.5|68|68.7|69.9|70.55|70.25|71.1|70.2|70.05|71.75|71.6|71.2|71.4|71.45|72.15|71.7|72.5|72.5|71.15|69.55|69.7|70.05|69.45|68.4|68.75|69.4|69.15|68.55|69.85|70.25|70.9|70.1|70.05|70.05|69.85|71.8|73.3|76.1|76.1|74.8|76.3||74.45|73.9|73.25|73.4|70.85|70.9|72|72|73.05|69.1||67.3|67.25|67.2|66.4||66.75|67||66.3|65.35||61.3|60.35|61.55|62.55|64.2|65.05|63.35|63.15|63.8|63.5|65.1|65.7|68.7|69.7|71.75|70.65||71.25|67.55|66.6|66.9|66.25|65.35|66|66.45|67.25|69.15|69.9|70.55|71.8|71.1|69.95|70.9|71.85|71.4|72.3|72.85|73.5|70.7|71.55|70.9|75|72.25|72.35||77.5|80.25|80.9|80.65|80.5|80.65|79.8|79.05|77.85|77.6|77.35|78.3|80.6|79.65|79.3|79.6|81.6|80.2|79.5|77.25|77.95|80.1|68.05|66.7|75.2|80.1|82.6|83.5|84|89.4|90.8|87.5|82.7|81|85.1|86.1|82.65|81.8|80.9|79.6|79.8|77.9|76.65|76.2|75.8|74.6|75.55|71.25|70.9|66.45|63.15|62|64.3|65.8|64.05|59.1||56|54.05|51.2|51.25|52.2|52.95|52.85|51.5||48.5|48.7|47.5|45.75|45.8|44.15|42.6|42.9|42.8|42.8|42.75|43.75|44|44.6||43.95|42.85|43|42|41.9|42.4|42.1|43.8|45.2|46.05|47.1|46.55|44.55|46.05|45|45.4|43.65
04368|18449|/equities/united-breweries|NIFTY200|1516|1505|1508|1527.4|1522.1|1520|1492.15|1510.85|1534.05|1523.65||1500.2|1525|1528.35|1543.25|1556.05|1576.3|1564|1540|1538.7|1542.05|1524|1543.55|1498.55|1475.05|1470.15|1486.2|1498.05|1498.35|1498|1492.6|1511.55|1495.1|1486.7|1473.15|1480.6|1470.05|1493.1|1529.7|1510.45|1512.35|1506|1504||1490.6|1486.8|1480.5|1482|1473.6|1478.6|1480|1483.05|1482.95|1480.05|1467|1463.55|1460.05|1471.9|1475.9|1444.95|1432.55|1445|1445.05|1455.8|1444.85|1448.15|1451.85|1443.55|1420|1406.75|1395.2|1393.6|1401.95|1420.1|1425|1421.3|1405.75|1408|1386.8|1377|1373|1380.6|1372.3|1422.15|1424.7|1436.4||1450.05|1436.55|1421.55|1439.65|1435.5|1434.05|1410.85|1388.25|1396.05|1389.3||1380.15|1367.05|1353.5|1388.7||1404|1420||1423.7|1415||1402|1398|1411|1428.7|1426.9|1431.25|1434|1422.75|1443.6|1433|1438|1422.65|1429.75|1427.85|1434.15|1446.65||1456.1|1451.05|1453|1448.05|1433|1420.3|1425.55|1429.3|1436|1453.2|1448.55|1450|1457.4|1452.45|1440|1451.65|1455.75|1539.9|1578|1578|1573.75|1572.25|1566.9|1560|1561.85|1536.85|1530.35||1555.7|1572|1551.2|1559.6|1591.05|1595.1|1602.5|1604.65|1609.5|1636.45|1664|1650.5|1646.1|1651|1664.9|1654.6|1665.15|1677.1|1692.8|1668.1|1687|1693.85|1661.4|1680.5|1683.65|1705|1721.25|1739.35|1735.85|1763.35|1778.25|1763.6|1770.45|1755|1741.35|1728.7|1723.2|1728.55|1690.2|1685.95|1671.55|1672.25|1650|1651.55|1658.05|1662|1648.1|1640.05|1643.15|1675.05|1671|1653|1675.25|1650.2|1644.4|1655||1641.05|1652|1623.5|1666|1649.2|1631.05|1640.1|1601.3||1591.65|1634.15|1634|1647.45|1660|1663.35|1648.65|1645.1|1643.95|1624.15|1636.15|1682.55|1695.65|1689.8||1674.9|1653|1675|1665.9|1643.7|1630.1|1610.4|1612.1|1634.6|1653.85|1645.15|1621.05|1632|1670.9|1675.6|1691.25|1683.65
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH|1000|997.2|1002.05|1015.85|1010.15|1000|988.85|992.6|984.8|976.05||981.55|985|1007.6|1008.15|1006.5|990.2|996.45|995|986.05|1013.2|1004.45|991.6|983.3|977.4|974|973.25|975.1|962.1|960.3|954|946.35|924.9|917.1|918.75|909.5|905.2|911.45|924.35|919|914|909.6|909.6||910.8|897.25|896.4|888.35|892.4|892.7|889.35|896.5|896.85|888.3|889.4|880.9|872|870.15|866.2|866.35|864.5|866.5|871.5|872.4|867|859.55|851.55|838.1|831.05|818.5|819.4|812|781|791|792.05|800.2|790.55|792.2|792.95|788.1|789|788.05|781.8|780.55|771.3|774.25||764.1|763.7|764.5|763.5|760.05|754.25|756.4|757.05|762|759.5||758.25|748.4|744.3|741.5||751.95|743||749.45|742.1||735.9|737.7|746|761.6|766.35|770|761.2|756|768|755|760.7|756.1|742.5|734.4|742.3|744.3||754.1|737.65|734.05|738.2|735.5|730.55|738.6|737.55|742|751.4|763|766.65|783.35|771.05|771|775|778.65|786.65|780.35|771|767.6|761.35|758.9|753.35|752.95|754.7|738.8||765|813.7|818.8|818.9|833.5|846|837.05|841.3|842.8|855|860.85|854.05|857.55|849.1|840.3|848.2|858.8|864.95|875.2|865.55|875|879|864.45|870.75|890.35|900.05|905|898.1|902|930.55|930.85|922.05|927.6|928.35|935|926.3|923.15|921.6|924.5|921.7|908.25|894.05|884.75|876.15|875.25|876|871|865.15|861.25|865.8|880.1|875|875.95|880|870.15|872.25||883.7|881.65|884.5|887|890.5|872.1|860|860.5||834.25|827.5|815.7|820.8|825|827.6|817.5|821.15|824|802|808|852.5|857|858||834.1|820.7|825.45|825.85|843.55|845|830.55|863|855.55|866.35|851.85|828.65|825|833.55|822|835|808.15
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM|564.994|558.279|556.361|561.157|559.574|559.239|556.457|553.435|560.198|559.239||562.116|573.675|581.541|578.232|577.608|579.383|575.977|566.049|588.975|586.097|595.69|596.889|599.815|601.973|598.616|604.995|607.92|611.038|612.189|612.333|611.278|605.762|604.323|616.314|614.059|631.997|634.827|642.213|641.925|648.256|650.367|653.244||646.53|644.707|640.295|638.376|643.7|654.252|651.038|653.724|653.34|649.072|650.99|648.544|646.722|650.175|660.966|664.564|662.261|656.746|651.23|648.928|654.204|656.218|658.281|648.448|646.674|646.53|643.124|634.971|630.271|644.755|644.755|643.652|647.489|645.571|652.621|649.695|664.42|671.902|680.727|698.473|708.449|713.245||701.015|687.106|678.664|676.554|693.773|701.207|700.871|701.686|705.283|702.166||704.084|706.003|707.634|697.657||693.533|696.314||688.545|676.266||669.935|673.772|664.947|665.906|679.24|681.063|675.931|671.71|668.401|663.844|671.614|659.575|673.628|676.314|681.974|673.437||680.103|676.122|675.403|666.242|664.995|675.307|706.003|709.84|706.53|713.965|724.228|731.902|735.739|728.257|705.619|695.451|687.346|684.947|681.063|672.573|672.765|669.072|656.362|700.247|717.514|707.538|705.235||705.283|712.718|708.113|705.235|700.247|691.662|684.516|681.542|685.283|685.235|686.242|690.655|693.149|686.194|684.324|682.981|687.969|682.933|684.324|687.777|684.9|681.063|678.664|679.096|697.801|721.159|718.473|732.142|728.113|734.301|731.519|731.95|725.763|726.195|741.783|744.516|750.416|752.526|736.699|744.804|742.79|740.823|743.845|739.193|736.507|735.02|726.195|724.516|729.264|730.08|731.183|733.341|737.322|728.113|717.562|716.842||708.929|695.451|682.118|713.8|711.25|711|703.45|695.8||691.15|702.85|696.8|666.9|675.6|680|671.8|672|662.1|660.7|660.2|677.5|683.95|683.5||674|664|654.4|654|660.55|672.5|670.4|700|709.1|705|714.2|696.05|699|741|743.8|753.35|744.05
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP|350.02|343.62|346.1|350.12|352.08|359.72|356.08|354.84|349.88|342.5||333.52|328.32|326.04|321.06|325.6|328|328.78|321.22|320.02|319.58|318.2|318.6|320|320.02|319.6|313.96|318|323.44|326.52|325.68|329.8|327.44|329.2|331.22|322.76|322.8|325.14|324.44|321.26|320.8|317.42|312.42||315.6|318.4|302|305.44|320.32|324.94|321.36|318.4|322.4|326.74|320.4|319.6|310.01|316.02|315|328.2|336.4|337.68|336.74|334|325.2|328|336.02|325|318.88|312.47|308.2|314.8|316|313.6|316|312.41|310.2|310|313.61|302.93|292.02|290.3|286.82|286.34|285|280||286.35|287.48|286.81|284.22|279.61|276.76|275|283.22|281.08|284.53||284.8|285.6|282.46|279.29||277|283.75||276.43|273.07||267|270|269.43|266.02|267.55|264.14|260.59|258.3|257.9|253.37|263.3|259.02|261|264.04|267.03|266.2||269.58|268.64|266.61|262.2|256.2|256.45|257.15|256.02|259.6|262.8|257.41|250.5|253|249.6|250.4|250.8|245|252.05|259.51|247.02|228|220|224.86|226.3|228|235|242.01||246.2|246.42|244.6|244.4|242.4|241.4|237.98|228.73|224.53|234.2|243.02|255.8|259.41|255.45|254.2|260|260.22|263.6|263.02|258.28|261.78|262.2|252.04|252.61|261.18|271|275.4|277|268|273.01|275.63|272.4|273.46|269.01|262.13|259.61|260|258.47|251.12|248.21|230.2|226.2|228.4|228.95|228.8|227.6|221.76|219.33|227|224.6|220.6|216.89|215.11|219.03|225.08|225.4||222.44|226.4|225.67|222|210.48|206.42|207.8|205.53||205.17|203.99|201.2|199|198.13|193.02|197.12|204|211.6|205.11|208|217.01|224.01|221.11||215.12|208.52|203|205.45|205.33|204.61|213.67|229.5|223|219.01|218.33|213.67|214.72|214|213.2|214.05|212
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM|236.3|236.05|232|237.2|235.5|234.35|233.65|232.65|233.5|232.05||232.55|237.8|241.8|240.25|237.2|237|245.4|247.6|270.35|275.6|275.7|276.2|276.75|275.8|272.1|270.3|277.8|281.45|282.05|280.2|282.4|278.75|277.5|276.05|275|279.55|279|276.75|277|277|277.8|277.4||279|278.7|274.3|275.9|279|280.3|279|279.65|279.1|280.6|279|277.15|276.7|276.1|277.1|276.7|277.05|276.3|278.65|277.6|277.8|283|297.2|295.5|290.65|284.6|288|282.5|277.2|278|275.5|277.1|268.5|274.1|281|283.9|279.8|274.75|274.05|277.4|276.5|280.1||276.25|275|275.2|275.45|273.6|276|278.8|280|277|273.5||273.8|273|270.15|269.1||266|280.4||276.6|273||272.9|270|269.55|268.25|267.25|280.1|281.2|275|277.5|268.8|279.7|275.55|275.65|272.55|284.6|277.35||286.2|276.55|273.7|266.15|261.95|280.75|292|301.65|301.15|307|310.15|313|314.1|311.1|309.1|308|307.5|309|309.45|299.15|305|308|322.5|321.35|322.15|316.35|313.45||324.6|327.3|328.45|330.05|321.55|318.25|313.5|314.5|316.3|314.6|316.5|313|312.2|308.6|307.45|306.2|314.25|309.2|307.4|301.05|304.1|299|281.8|283.95|298.45|300.05|307.1|308.5|307|310.3|314|309.9|299.55|306|311.1|311.15|313.1|315.1|308.4|304.7|300.65|295|309.65|309.6|307.75|304.65|306.55|306.5|308.4|303.6|309.6|312.3|313.05|309|304|302.15||298.55|303.5|292.5|285.25|281|273.8|279.55|284||278.7|280.5|277.75|273.7|276.3|279|277.65|286.45|287.35|280.3|285|286.5|287.25|282||272.8|265.6|260.3|256.6|255.2|260.05|260|278.25|275.5|277|279.7|280.4|287|304.6|273.35|272.6|267.4
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP|8.85|8.5|8|7.8|7.75|7.5|7.5|7.55|7.7|7.75||7.8|8.05|8|8.15|8.2|8.25|7.85|7.8|7.85|8.25|8.25|8.25|8.4|7.95|7.8|7.85|7.55|7.5|7.6|7.5|7.35|7.2|7.15|7.3|7.35|7.3|7.4|7.4|7.35|7.4|7.4|7.35||7.4|7.4|7.3|7.3|7.4|7.3|7.35|7.6|7.75|7.75|7.85|7.5|7.25|7.2|7.35|7.05|7|7.05|7.1|7.15|6.95|7.05|7.05|7|6.85|6.9|6.95|6.95|6.9|6.95|7|7|7|6.95|6.75|6.55|6.8|6.9|6.85|6.85|6.85|6.75||6.9|6.55|6.3|6.3|6.25|6.15|6|6.05|6|6||6.05|6.1|6.05|6.1||6.15|6.05||5.8|5.7||5.8|5.8|6|6.2|6.4|6.3|6.3|6.25|6.35|6.25|6.4|6.5|6.55|6.7|6.85|6.85||6.9|6.85|6.85|6.8|6.65|6.55|6.65|6.6|6.9|6.9|6.85|7.05|7.4|7.65|7.65|7.8|7.7|7.7|7.65|7.8|7.5|6.45|6.6|6.6|6.75|6.4|6.3||6.7|6.95|7|7.2|7.25|7.15|7.15|7.1|7.2|7.15|7.15|7.15|7.35|7.7|7.7|7.7|7.9|7.85|7.85|7.8|7.85|7.85|7.6|7.6|7.85|7.95|8.1|8.25|8.25|8.25|7.75|7.85|7.9|7.9|8|7.9|7.9|8.15|8.15|8.1|8|8|8|7.95|8|8.15|8.3|8.3|8.3|8.3|8.3|8.4|8.25|8.4|8.45|8.3||8.25|8.3|8.5|8.55|8.55|8.55|8.5|8.55||8.55|8.65|8.55|8.45|8.45|8.4|8.35|8.45|8.45|8.55|8.55|8.8|8.95|8.9||8.9|8.8|8.5|8.4|8.95|9|8.7|8.9|9|9.05|9.1|9.05|9.1|9.6|9.55|9.65|9.6
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP|827.45|823.55|819|830.05|823|806.35|800|808|820.8|810.35||794.2|816.75|835.15|819.25|810.55|819.05|799|795.05|792.1|780.25|761.5|758.55|756.95|763.25|764.7|758.75|762.65|775.3|764.1|757.55|752.4|745|746.25|759|756.35|753|757|763.1|754|757.05|759.75|756.1||758.8|757.9|747.6|748.5|778.55|783|786.05|785.55|794.3|798|801|790|774.2|777|801.55|801.15|791.4|821.05|817.05|819.05|817|819.05|815|809.2|801.5|799.5|804|790.5|785.85|796.05|795|803.05|805|808|805.55|798.7|801.1|798.5|795|795|798.55|793.05||762.75|805|845|841.8|845.3|855|846.1|832.2|828.55|812.1||813.35|813.9|811.75|818.4||816.8|815.35||817|812.15||805.5|807.5|812.55|816.35|831.15|835.2|834.1|844|878.3|863.15|871|861.9|880.2|880.4|888.5|886.45||910|911.1|901|891.3|884|865.4|892.3|898.6|895.8|873.05|850.35|849.05|853.75|848.05|847|835.7|796|812|809.3|806.05|805.1|808.75|790.6|784|777.2|744.9|737.2||751.8|776|769.05|778|785.4|800.65|805.8|804|800.05|805.65|822.5|811.5|814|806.75|798.15|796.5|800.6|794|797|788|791.5|785.3|770|775.2|798.3|810.5|813.35|829.15|831|845|839.8|835.5|824.4|828.1|843.2|840.55|848.6|848.6|838.55|820|817.5|824.1|825|817.1|812.1|811.25|806.95|803.6|806.95|812|811.7|816.2|820.9|827|815.5|835||827.3|835.2|859|888|877.1|859.4|869.05|868.1||862.05|863.8|858.3|858.3|870.35|871.4|857.35|869.05|863|859.4|870.55|888|905.55|918||901.05|887|880.15|895.35|895.05|885.7|868|888|889.3|901.65|904|895|882.55|951.65|950.05|967.5|964.3
04375|18466|/equities/whirlpool-of-india|NIFTY200|1617.25|1610|1613|1617.3|1585.6|1579|1575|1552.6|1550.05|1545||1510|1511|1488.1|1461.9|1450.1|1425|1418.45|1410.1|1415.05|1450|1440.05|1392.75|1394.35|1416|1420.1|1425.55|1438|1435.1|1428.05|1425.15|1427.1|1430.05|1432.05|1448.65|1445|1438.95|1450|1464|1458.1|1460|1476.9|1450||1451.8|1447.1|1432.1|1435|1454.05|1450.45|1442.45|1445.05|1461|1452.4|1460.2|1447.05|1413|1404|1430|1412.85|1420|1417|1415|1427|1423|1413.9|1420.6|1412.65|1379|1379.35|1367.1|1355.25|1344.45|1291.6|1330.15|1341.55|1325|1311.9|1309.65|1309.05|1326.15|1330.95|1321.1|1334.6|1313|1311||1313|1306.3|1317.25|1303.55|1316.55|1316.45|1318.85|1320|1319.1|1322.8||1315.85|1307.1|1311|1320.05||1316.8|1313.8||1315.05|1289.3||1288|1302.55|1318.1|1317.6|1326.6|1336.05|1322.75|1328.3|1343.05|1306.3|1324.55|1300|1299|1337.3|1344.5|1331||1318.55|1305|1302.85|1301|1300|1287.25|1271.05|1256.65|1270|1290.2|1282.85|1282.75|1297.3|1285.05|1283.3|1278.75|1275.35|1261.5|1240|1243.15|1243.25|1217.25|1256.1|1319.8|1374.95|1383.75|1383.05||1400.5|1423.55|1408.9|1421.35|1428.65|1431.2|1433|1456.25|1425|1463|1474.05|1481.05|1484|1495.2|1504|1492.5|1490.55|1487.2|1481|1461|1482|1470.85|1462|1462.4|1477|1492|1478|1471.75|1478.15|1495.2|1505|1496.55|1488.9|1507.9|1498.25|1505.3|1512.45|1522|1518|1516.8|1507.5|1511.05|1511.45|1486.85|1485|1487.6|1476.45|1490.1|1502.55|1505.25|1513.1|1520|1520.4|1511.1|1483.6|1490||1510|1503.8|1510.55|1538.05|1531.05|1554.55|1550.1|1562.5||1540|1596.1|1580.55|1608.1|1602.6|1560.95|1550.1|1563.2|1570.5|1586|1605|1618.85|1632.55|1649.75||1622|1606.6|1612.3|1617.55|1608.45|1606.65|1608.05|1651|1682.5|1694.4|1709|1679.15|1685.35|1735|1750|1761.3|1737
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM|203.55|203.825|203.55|206|207.3|206.375|205.825|204|207.25|207||204.75|206.175|207.775|206.275|204.975|204.025|200.15|198.525|199.5|202.025|199.475|198.275|199.5|200.7|200|201.75|200.5|207.325|207.075|206.125|202.9|196.175|195.625|195.175|193.925|194.825|196.6|196.575|195.925|196.5|194.75|191.5||190.4|190.75|189.525|189.05|190.8|191.55|190.3|188.55|189.575|194.125|196.35|197.25|197.3|198.025|199.375|200.5|197.775|201.85|202|202.025|200.25|199.725|199.675|197.5|196.325|196.675|198.025|192.7|191.75|191.125|190.675|193.25|191.25|190.775|191.55|191|190.025|189.8|189.5|191.525|191.025|193.725||190|186.025|186.7|187.05|185.275|181.825|179.5|180.2|179.625|176||183|184.675|184.3|183.8||182.925|183.6||182.575|180.65||177.5|177.7|179.6|180.5|180.175|182.925|182.725|182.575|186.925|185|187.45|188.675|191.875|193.3|194.8|194.425||196.05|194.55|193.65|193.65|192.85|192.725|196.275|196.7|197.225|201.05|201.1|202|204.275|200.175|200.75|199.6|201.4|201.775|200.5|199.525|200.8|203.075|201.2|199.175|198.85|197.525|197.1||200|202.575|201.25|200.65|199.375|199|196.875|194.5|193.25|195.25|195.75|193.675|192.55|190.7|191.875|194.3|195.85|195.25|195.775|192.4|191.625|190.125|188.15|188.5|193|193.925|191.5|192.85|194.025|197.025|199.625|198|194|195.625|201.65|202.65|203.9|205.325|204.525|205.825|201.325|201.45|201|197.95|194.575|194|192.25|193.8|196.4|197.5|198.1|197|197.775|198.625|193.5|194.575||193.8|192.82|192.78|195.32|193.3|192.38|191|190.55||191.82|192|190.1|188|188.53|189.2|186.2|188.12|189.05|200.8|201.15|199.88|203.12|203.72||199.5|195.3|193.75|195.78|197.68|196|192.3|196.82|197.5|199.75|202.22|198.5|200.1|206.62|204.5|210.75|209.03
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP|16.8|16.75|16.8|16.9|16.95|16.85|16.75|16.8|16.85|16.8||16.8|17|16.9|16.8|16.75|16.75|16.9|16.9|16.85|17|16.9|16.85|16.9|16.65|16.95|17.3|17.6|17.35|17.3|17.35|17.45|17.15|17.05|17.15|17.05|17|17.3|17.25|16.8|16.25|16.3|16.15||15.95|16|16|15.9|15.95|16.15|16.15|16.1|16|15.95|16.1|16.35|16.35|16.5|16.15|16|15.95|16.05|16.3|16.25|15.7|15.75|15.6|15.5|15.5|15.5|15.5|15.6|15.55|15.65|15.85|15.8|15.75|15.8|15.95|15.8|16|15.95|15.9|16|15.85|15.7||15.6|15.5|15.4|15.45|15.5|16.1|16.45|16.4|15.3|15.25||15.2|15.15|15.15|15.15||15.2|15.15||15.05|14.95||14.75|14.7|15|15|14.9|15.2|15.15|15|14.5|14.8|15.3|15.45|14.4|16.3|16.5|16.4||16.5|16.8|17.3|17.55|16.3|16|16.1|16.15|16.1|16.45|16.1|16|16.2|16.2|16.25|16.55|16.7|16.75|16.75|16.55|16.4|16.15|16.7|16.65|16.75|17|17.3||17.55|18.1|17.45|19.65|20.05|20|19.95|20.05|19.65|19.65|20|20.35|21.05|20.95|21.15|20.9|21.75|20.75|20.3|19.75|19.65|19.6|17.55|17.25|18.85|19.65|20.6|21.25|21.05|21.45|21.9|21.45|19.65|17.65|17.45|17.35|17.3|17.35|17.25|17|16.95|17|16.9|16.75|16.85|16.8|16.65|16.5|16.7|16.9|16.9|16.9|16.75|16.4|16.25|16.4||16.4|16.15|15.5|15.4|15.25|15.45|15.6|15.5||15.55|15.6|15.9|15.75|15.8|15.7|15.65|15.7|15.6|15.8|16.05|16.2|16.35|16.25||15.6|15.3|15.4|15.4|15.4|15.45|15.35|16|16.6|16.65|16.35|16.3|16.65|17.1|17.1|17.3|17.5
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP|263.1|261.75|261.5|270.5|271.6|271.1|268.5|272.85|271.55|270.1||265.7|265.5|239.05|230.5|235.75|232.4|225|226.75|225|235.25|240.5|235.45|235.15|232.3|219.2|215.85|220|221.3|220.65|222.3|213.6|196.1|197.65|200.55|198.7|194.45|186.1|182.7|181.6|179.25|176.3|176.95||176.5|177.55|174.6|175.8|178.8|176.25|170.1|184.45|186.05|184.5|194.4|182|192.65|193.5|195.95|197.85|196.75|193.75|192.45|191.6|193|191.25|190.35|175.55|177.75|180.2|183.2|184.3|183.65|184.45|184.35|188.55|185.2|179.3|191.4|189.5|189|191.05|190.6|193.75|194.4|195.65||188.1|185.25|183.55|186.65|191.65|194.7|193.8|197.5|203.2|201.65||202.9|211.25|211.8|210.35||211.05|212.8||211.85|211.7||208.45|206.5|210|210.7|212.35|211.55|206.5|201.8|198.2|187.45|187.5|187.1|186.4|190.4|192.4|195.35||194.7|196.2|194.55|192.6|188.3|176.65|188|176.55|200|210|212.85|213.5|212.6|213.25|210.35|217.4|222.25|220.4|221|220.1|219.25|216.6|218.5|215.85|218|213.75|214.55||219|222.3|221.75|222.25|223.7|226.5|227.45|229|227.1|224.6|227.8|230.5|235.65|236.05|235.6|234.2|239.05|238.7|238.85|236.05|237.05|236.45|230.65|233.8|242|245.4|247.85|249.55|249.55|257.5|260.8|259.6|260.05|258.2|259.5|259.5|263.15|266.55|265.15|263.25|259.95|258.4|258.6|252.7|250.75|252.2|246.7|246.65|249.15|252.5|254|258.1|256.05|261.1|259.6|261.65||260.65|264.05|263.35|262.5|261.05|261.85|260.9|263.35||262.5|266.5|265.6|269.35|266.6|270.05|261.9|266.65|266|262.75|268.85|276.2|277.25|272.15||255.25|249.75|251.2|247.8|254.2|254.2|248.45|258.6|270.5|268.5|267.05|257.85|260.1|272|267.35|266.45|262.85
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE|2593.3301|2514.6599|2603.3301|2577.3301|2654.6599|2673.6599|2654|2651.3301|2683.3301|2682.3301|2672.3301|2672||2602.3301|2522.6599|2560|2533|2551|2563|2556|2585|2592|2564|2561|2562|2565.3301|2594|2598.3301|2616.6599|2633.3301|2576.6599||2560|2600.3301|2600|2539.3301|2575|2570|2556.6599|2591|2583.3301|2598.6599|2576.3301|2582|2590.3301|2535|2528.3301|2558.6599|2599.6599|2596.6599|2573.3301|2584.3301|2620.3301|2655.3301|2681.6599|2690.6599|2696.6599|2666|2637.6599|2652.3301|2583.3301|2568.3301|2503.3301|2476.6599|2516.6599|2506.6599|2540|2506.6599|2520|2543.3301|2586.6599|2653.3301|2673.3301|2710|2720|2683.3301|2663.3301|2610|2580|2576.6599|2590|2593.3301||||2556.6599|2553.3301|2536.6599|2566.6599|2513.3301|2623.3301|2606.6599|2606.6599|2540|2513.3301|2476.6599|2496.6599|2480|2383.3301|2310|2326.6599|2310|2296.6599|2300|2343.3301|2420|2430|2423.3301|2403.3301|2383.3301|2340|2350|2330|2333.3301|2326.6599||2326.6599|2340|2336.6599|2363.3301|2310|2373.3301|2403.3301|2433.3301|2390|2363.3301|2370|2276.6599|2236.6599|2233.3301|2200|2223.3301|2216.6599||2223.3301|2253.3301|2246.6599|2236.6599|2243.3301|2230|2250|2206.6599|2176.6599|2203.3301|2240|2300|2326.6599|2306.6599|2330|2333.3301|2310|2293.3301|2300|2303.3301|2283.3301|2273.3301|2283.3301|2230|2243.3301|2220|2246.6599|2213.3301|2253.3301|2226.6599|2313.3301|2386.6599||2406.6599|2413.3301|2433.3301|||2460|2436.6599|2476.6599|2460|2413.3301|2393.3301|2363.3301|2350|2360|2363.3301|2376.6599|2386.6599|2380|2346.6599|2333.3301|2316.6599|2323.3301|2306.6599|2273.3301|2240|2236.6599|2256.6599|2313.3301|2310|2313.3301|2326.6599|2336.6599||2336.6599|2313.3301|2280|2273.3301|2266.6599|2256.6599|2283.3301|2290|2300|2286.6599|2303.3301|2326.6599|2346.6599||2196.6599|2190|2186.6599|2153.3301|2180|2183.3301|2163.3301|2170|2206.6599|2203.3301|2226.6599|2223.3301|2216.6599|2226.6599|2163.3301|2180|2183.3301||2170|2146.6599|2133.3301|2060|1993.33|2066.6599|2096.6599|2073.3301|2073.3301|2073.3301||2076.6599|2100|2110||2076.6599|2026.66|2026.66|2046.66|2076.6599
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH|341.1|341.4|339.5|339.8|334.9|332|333.2|332.1|332.5|333.3|337.4|340.1||345.7|341|344.3|340.7|340.2|340.5|343.3|345.1|343.9|351.3|359.1|357.2|358.2|357.1|352|354.6|357.9|345.2||339.1|341.3|344.2|346.6|350.5|349.8|353.4|347.8|348.8|348.4|348.1|349.3|345.6|340.4|345.2|348.9|354.4|338.1|331.9|332.1|332.8|329.2|327.5|328.6|332.1|330.8|329.1|330.6|327.3|329.2|323|320|315|323|323|323|326|326|325|324|325|327|324|323|327|326|333|333|336|335||||333|332|331|324|323|329|329|327|325|325|323|321|320|318|319|322|324|321|319|322|326|320|316|316|318|317|315|314|315|317||315|320|317|325|320|330|340|340|337|338|337|336|336|332|333|336|332||330|328|323|322|325|324|326|324|324|321|320|319|316|313|314|313|321|319|315|315|309|310|307|304|305|303|301|303|306|306|306|306||305|308|309|||313|311|312|312|311|309|308|309|311|314|316|317|317|314|313|314|310|313|309|308|312|318|321|322|323|322|319||316|314|314|311|310|314|313|315|312|314|323|321|321||319|322|320|315|315|318|315|316|316|319|317|319|318|313|309|307|308||314|317|319|310|303|310|312|311|318|318||321|324|327||320|318|319|324|324
04381|946144|/equities/adeka-corp|TOPIX500|2733|2731|2686|2694|2666.5|2650|2646|2634|2625|2652.5|2726.5|2737.5||2661|2619.5|2713|2713|2710|2748.5|2827|2839.5|2863.5|2747|2772|2793.5|2769.5|2750|2715.5|2750.5|2713|2650||2648|2660.5|2661.5|2682.5|2744.5|2726.5|2784.5|2796|2802|2780.5|2718|2750|2662.5|2603.5|2557|2521|2557.5|2515|2512|2529|2545|2522|2550.5|2526.5|2502.5|2489.5|2486.5|2502|2483|2513|2445|2415|2426|2444|2482|2523|2430|2432|2444|2437|2481|2448|2421|2398|2322|2293|2296|2306|2301|2306||||2287|2307|2270|2215|2211|2256|2260|2251|2252|2252|2253|2232|2249|2209|2209|2188|2169|2161|2153|2189|2238|2262|2222|2191|2191|2159|2167|2151|2134|2142||2129|2149|2132|2201|2143|2242|2294|2336|2304|2300|2267|2240|2226|2215|2208|2210|2131||2124|2134|2111|2087|2115|2065|2077|2053|2083|2121|2119|2129|2108|2091|2132|2164|2147|2154|2109|2121|2124|2128|2109|2087|2092|2089|2070|2066|2126|2147|2147|2132||2112|2101|2118|||2163|2149|2154|2181|2165|2145|2144|2139|2160|2196|2204|2227|2210|2205|2202|2194|2159|2167|2172|2197|2182|2250|2233|2222|2252|2287|2276||2230|2200|2197|2195|2182|2189|2138|2103|2198|2250|2223|2205|2195||2216|2219|2219|2177|2184|2206|2178|2165|2134|2129|2148|2150|2134|2149|2117|2133|2177||2227|2267|2260|2231|2132|2144|2166|2148|2182|2181||2243|2269|2271||2249|2253|2270|2370|2381
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4475|4417.5|4400|4887.5|4697.5|4775|4560|4532.5|4502.5|4455|4522.5|4383.75||4431.25|4481.25|4463.75|4532.5|4683.75|4687.5|4810|4883.75|4852.5|4771.25|4772.5|5038.75|5031.25|4953.75|4930|5212.5|5425|5381.25||5236.25|4930|4915|4950|4840|4980|4990|5055|4982.5|4863.75|4677.5|4645|4458.75|4380|4488.75|4530|4632.5|4847.5|4781.25|4765|4763.75|4772.5|4650|4692.5|4417.5|4335|4255|4265|4440|4347.5|4352.5|4302.5|4317.5|4342.5|4325|4037.5|3780|3435|3482.5|3472.5|3462.5|3465|3230|3085|3002.5|2950|2917.5|2845|2760|2745||||2707.5|2627.5|2570|2555|2905|2955|2922.5|2950|2807.5|2817.5|2762.5|2865|2842.5|2827.5|2800|2817.5|2762.5|2762.5|2747.5|2780|2847.5|2910|2982.5|2937.5|2927.5|2942.5|2962.5|3010|2955|2915||2890|2887.5|2782.5|2792.5|2747.5|2800|2825|2852.5|2775|2775|2795|2732.5|2732.5|2697.5|2690|2660|2585||2467.5|2510|2485|2502.5|2542.5|2520|2505|2475|2512.5|2482.5|2477.5|2425|2427.5|2477.5|2442.5|2352.5|2300|2325|2362.5|2370|2432.5|2465|2377.5|2315|2352.5|2305|2242.5|2215|2180|2172.5|2175|2147.5||2065|2087.5|2047.5|||2117.5|2087.5|2067.5|2107.5|2110|2105|2225|2245|2245|2345|2365|2442.5|2467.5|2425|2412.5|2377.5|2305|2337.5|2327.5|2355|2345|2347.5|2245|2265|2290|2322.5|2317.5||2245|2257.5|2237.5|2215|2250|2210|2220|2202.5|2010|2025|1950|1905|1870||1930|1930|1955|1865|1850|1845|1830|1820|1752.5|1737.5|1760|1742.5|1710|1730|1697.5|1682.5|1735||1795|1812.5|1785|1767.5|1650|1655|1725|1717.5|1765|1760||1805|1827.5|1850||1840|1897.5|1897.5|1972.5|1967.5
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3056|3062|3046|3056|3042|3028|3040|3033|3074|3104|3098|3106||3073|3089|3088|3036|3019|3016|3048|3065|3055|2989|2984|2956|2937.5|2931.5|2862|2857|2861|2870||2881|2881.5|2908|2962|2936|2916.5|2938.5|2936|2948.5|2948|2912.5|2942|2940.5|2904.5|2864.5|2847.5|2815.5|2790|2772.5|2768.5|2795.5|2796|2808|2786.5|2786|2793.5|2763.5|2778|2803|2800|2728|2743|2754|2815|2841|2827|2826.5|2835.5|2851.5|2838.5|2833|2831.5|2830.5|2810.5|2803|2753|2746.5|2744.5|2732|2733||||2744|2773|2739|2710.5|2735|2733.5|2725|2721|2707|2698|2660|2655|2650|2599|2585|2557.5|2541|2523|2515.5|2552.5|2573.5|2570.5|2552|2529|2540|2524.5|2525|2504|2502.5|2522.5||2500|2526.5|2467.5|2526.5|2525|2552|2570.5|2609|2576.5|2575|2567|2511.5|2495|2503|2511|2528.5|2535||2557|2596|2612|2612|2630.5|2636.5|2649|2625|2616.5|2610.5|2625|2626|2611.5|2586|2640.5|2648.5|2640|2616|2612|2601|2601|2578.5|2558|2543.5|2514|2486.5|2515|2532|2603.5|2640.5|2688.5|2688.5||2711.5|2719|2743|||2781.5|2784|2836|2824.5|2808|2822|2794|2769|2739|2792.5|2810.5|2836|2824|2829|2808|2799|2792.5|2776.5|2772|2769|2752|2789|2811.5|2828.5|2831.5|2839|2843.5||2799.5|2770.5|2766|2739.5|2693|2690.5|2683|2698.5|2700.5|2724.5|2740.5|2723.5|2712||2736|2765|2751|2709|2732|2747.5|2717.5|2723.5|2755|2791|2790.5|2783.5|2781|2800.5|2754|2714|2640||2642|2661|2732.5|2703.5|2639.5|2682|2640|2614|2650|2640||2659|2683.5|2673||2663.5|2626|2602.5|2661.5|2673
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500|1277.5|1272.5|1260|1268|1248|1239.5|1234.5|1232.5|1226|1241.5|1255|1255||1233|1228|1239|1235.5|1237|1233.5|1254|1265.5|1268|1245.5|1242|1237.5|1238|1233.5|1226|1235.5|1228|1218||1203|1193.5|1197|1271.5|1270.5|1253.5|1269|1283|1297|1285.5|1276.5|1275.5|1247|1232.5|1248.5|1257.5|1282|1252.5|1248.5|1258.5|1261.5|1260|1261|1253|1248|1236.5|1230|1233|1217|1234.5|1215|1196|1190|1204|1220|1220|1223|1232|1224|1226|1216|1223|1219|1219|1221|1219|1218|1219|1212|1207||||1209|1215|1195|1186|1187|1211|1204|1209|1214|1213|1217|1208|1212|1219|1218|1241|1230|1220|1218|1234|1251|1244|1229|1226|1222|1217|1204|1199|1185|1198||1186|1186|1165|1206|1178|1241|1270|1300|1282|1281|1281|1275|1275|1290|1286|1271|1288||1290|1307|1321|1307|1318|1323|1323|1317|1323|1303|1294|1291|1291|1283|1293|1303|1308|1305|1297|1301|1299|1287|1278|1268|1268|1261|1274|1270|1260|1396|1408|1387||1372|1378|1381|||1395|1393|1395|1407|1388|1381|1376|1374|1392|1412|1412|1416|1410|1406|1396|1392|1383|1392|1368|1368|1385|1428|1463|1455|1457|1475|1452||1454|1440|1435|1410|1403|1423|1421|1424|1418|1421|1425|1432|1433||1428|1437|1441|1408|1414|1433|1412|1403|1422|1419|1418|1430|1437|1429|1390|1410|1428||1423|1441|1443|1414|1381|1413|1436|1389|1440|1438||1467|1485|1488||1475|1475|1477|1489|1490
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500|1761|1749|1742|1741|1731|1720|1729.5|1723|1737|1736|1749|1748||1732|1721.5|1718.5|1708|1700|1712.5|1740.5|1749|1751.5|1738|1751|1748|1746.5|1740|1728|1737|1730|1729||1730|1730|1753|1873.5|1854|1856.5|1863.5|1855.5|1865.5|1870|1841.5|1869|1851|1811|1790.5|1796|1798.5|1778|1779.5|1782|1775.5|1781|1780|1790.5|1803.5|1785.5|1781|1790.5|1787.5|1792.5|1772|1759|1759|1772|1796|1790|1787|1807|1827|1835|1827|1831|1848|1848|1858|1832|1838|1850|1839|1839||||1841|1808|1820|1833|1841|1848|1850|1808|1797|1793|1796|1789|1783|1771|1717|1737|1732|1722|1713|1724|1740|1737|1723|1712|1687|1673|1695|1661|1671|1697||1693|1736|1721|1730|1702|1738|1770|1782|1762|1763|1773|1760|1745|1750|1766|1765|1791||1788|1806|1790|1787|1783|1790|1781|1785|1775|1777|1786|1795|1802|1796|1803|1813|1817|1812|1812|1805|1818|1822|1809|1738|1714|1702|1722|1688|1654|1677|1680|1667||1652|1668|1688|||1698|1697|1692|1711|1701|1708|1687|1669|1674|1712|1710|1706|1708|1708|1702|1693|1679|1659|1636|1621|1613|1638|1652|1655|1667|1691|1689||1684|1670|1663|1641|1634|1621|1610|1609|1604|1603|1604|1593|1597||1603|1605|1601|1594|1595|1599|1598|1602|1631|1641|1633|1642|1633|1630|1595|1603|1591||1592|1602|1603|1627|1579|1594|1592|1560|1615|1630||1644|1675|1673||1667|1655|1654|1665|1648
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5027|4980|4942|4932|4883|4848|4846|4736|4721|4819|4879|4800||4816|4814|4845|4824|4843|4888|5113|5101|5089|5011|5046|5070|5044|5049|5007|4990|4963|4918||4880|4865|4818|4885|4901|4921|4986|5034|5131|5175|5131|5140|5244|5191|5218|5208|5211|5187|5191|5232|5241|5210|5225|5239|5215|5149|5120|5135|5097|5143|5110|5030|5090|5100|5110|5070|5040|4980|4995|4990|4990|4935|4945|4960|4990|5110|5130|5150|5070|5050||||5030|5050|5010|4955|4955|4985|4980|4950|4995|4990|4990|5010|4950|4935|4920|4870|4835|4825|4810|4865|4970|4975|4910|4865|4805|4780|4780|4780|4735|4790||4745|4780|4715|4860|4800|4955|5050|5070|5060|5080|5080|5020|5020|5000|5030|5070|5060||5010|4970|4955|4870|4865|4885|4870|4805|4820|4820|4670|4655|4680|4650|4625|4715|4755|4755|4740|4735|4680|4635|4605|4525|4470|4470|4460|4415|4480|4505|4510|4505||4465|4370|4310|||4390|4320|4515|4525|4495|4455|4465|4455|4470|4540|4580|4625|4615|4595|4570|4545|4495|4520|4500|4490|4500|4605|4565|4580|4620|4615|4555||4565|4535|4530|4490|4465|4470|4485|4465|4390|4350|4325|4230|4205||4635|4625|4640|4585|4570|4620|4590|4555|4515|4520|4605|4560|4535|4555|4500|4515|4600||4615|4690|4675|4630|4460|4475|4510|4430|4535|4520||4630|4655|4760||4775|4775|4740|4835|4855
04387|949910|/equities/aica-kogyo|TOPIX500|3363|3333|3286|3290|3285|3263|3253|3231|3242|3260|3276|3329||3317|3330|3335|3316|3311|3293|3341|3351|3320|3230|3124|3160|3148|3143|3113|3140|3115|3096||3081|3080|3091|3112|3120|3084|3111|3123|3145|3163|3132|3172|3149|3112|3122|3122|3108|3062|3072|3074|3059|3065|3082|3062|3052|3049|3020|3008|3011|3066|2976|2957|2950|2966|2957|2957|3000|2996|3005|3000|3025|3025|3015|3055|3025|2995|2994|3000|3015|2998||||3000|3040|3050|3005|3015|3065|3070|3055|3055|3050|3085|3030|3005|2981|2994|2972|2980|2984|2989|3005|3050|3050|3025|3015|3030|3015|3010|2986|2985|3020||2988|3075|3005|3045|2977|3020|3115|3160|3120|3130|3125|3100|3095|3090|3075|3020|2991||2995|3005|3005|2995|3010|3005|3030|2987|3020|3000|3005|2998|3000|2998|3070|3065|3105|3090|3090|3060|3060|3065|3035|2996|3010|3010|2979|2974|2998|2992|2986|2974||3035|3040|3070|||3125|3095|3135|3155|3160|3140|3145|3165|3180|3190|3180|3220|3225|3230|3215|3180|3160|3155|3170|3170|3140|3210|3225|3210|3285|3305|3310||3280|3245|3250|3245|3230|3200|3200|3220|3200|3220|3180|3185|3140||3170|3175|3140|3090|3135|3175|3135|3125|3150|3170|3220|3170|3150|3175|3140|3150|3165||3165|3235|3210|3160|3100|3105|3110|3055|3070|3075||3105|3140|3180||3160|3180|3155|3250|3210
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500|5061|5023|4980|4996|4993|4964|4879|4830|4928|5002|5022|5058||4978|4991|4996|4942|4968|5001|5082|5074|5025|4976|4992|5001|5011|5024|5022|5036|5052|4986||4952|4986|4992|5015|5006|5025|5045|5091|5161|5127|5035|5097|5054|5019|5036|5052|5024|5052|4994|4964|4971|5024|5058|5056|5162|4985|4831|4796|4903|5085|5750|5620|5540|5770|5800|5750|5860|5860|5940|5960|5910|5910|5740|5660|5590|5500|5480|5620|5740|5700||||5670|5600|5590|5470|5510|5630|5620|5570|5540|5620|5640|5530|5480|5310|5320|5230|5210|5260|5270|5410|5510|5590|5510|5430|5470|5360|5450|5380|5470|5460||5450|5530|5450|5540|5510|5620|5630|5730|5710|5640|5510|5580|5560|5540|5520|5490|5450||5550|5620|5600|5530|5470|5400|5350|5280|5300|5320|5340|5360|5350|5360|5510|5510|5570|5570|5510|5580|5620|5710|5680|5670|5550|5710|5780|5760|5830|5870|5870|5840||5830|5810|5880|||6010|6000|6180|6100|5970|5850|5870|5910|5860|6010|6100|6230|6190|6190|6310|6100|6150|6210|6140|6090|6450|6600|6690|6900|6970|7030|7040||7060|6930|6960|6740|6490|6430|6390|6330|6210|6220|6160|6070|6070||6200|6190|6220|6190|6250|6300|6130|6140|6350|6350|6290|6310|6280|6330|6330|6460|6390||6550|6580|6550|6350|6180|6220|6230|6200|6220|6180||6110|6300|6400||6390|6480|6550|6610|6510
04389|946132|/equities/air-water-inc|TOPIX500|1784|1748|1745|1755|1733|1741|1739.5|1725|1714|1742|1765|1775||1799.5|1771|1785|1743|1706|1946|1991|1996.5|1971.5|1912|1936.5|1953|1952|1947|1936|1920.5|1904|1883.5||1881|1870|1878.5|1904|1927.5|1939.5|1952|1968.5|1984|2000.5|1978.5|1982.5|1955|1933|1937.5|1908|1868|1838|1840|1874.5|1876.5|1875.5|1877.5|1852|1838.5|1830.5|1829|1836|1824.5|1841|1811|1802|1818|1835|1856|1856|1850|1854|1856|1864|1868|1854|1845|1825|1824|1815|1811|1720|1711|1720||||1721|1715|1694|1658|1659|1680|1677|1660|1658|1655|1660|1657|1650|1642|1651|1646|1630|1633|1626|1651|1663|1654|1654|1643|1659|1645|1642|1649|1621|1635||1624|1652|1633|1657|1631|1678|1709|1737|1676|1689|1680|1666|1654|1640|1632|1626|1603||1609|1615|1600|1591|1589|1581|1587|1574|1567|1546|1550|1546|1549|1541|1552|1574|1570|1556|1555|1556|1544|1536|1526|1508|1508|1504|1506|1509|1522|1536|1531|1534||1516|1521|1520|||1532|1522|1531|1527|1522|1517|1518|1515|1514|1540|1549|1570|1554|1550|1555|1550|1548|1547|1559|1565|1566|1610|1605|1608|1632|1641|1632||1599|1589|1585|1578|1562|1570|1553|1567|1587|1655|1646|1640|1635||1653|1646|1645|1643|1647|1651|1632|1637|1633|1640|1661|1645|1667|1694|1668|1691|1732||1733|1758|1757|1743|1696|1697|1699|1691|1707|1708||1742|1743|1747||1715|1710|1716|1763|1748
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1557.67|1552|1527.67|1539|1529|1529.67|1524.33|1503.67|1493|1517.67|1533.67|1538.33||1493|1501.67|1516.67|1492.67|1477.67|1514.67|1530.33|1538.67|1501.33|1436.67|1546.33|1541|1548|1532|1525|1523.33|1501|1462.33||1453.67|1457.33|1465.33|1482.67|1498.33|1495.67|1522|1492|1494|1481.33|1458.33|1460|1443|1420.33|1418.33|1420|1436.33|1405.33|1412.33|1409|1448|1450|1458.33|1432.67|1396.67|1379|1363|1378.67|1358|1370.33|1318.33|1311.67|1326.67|1321.67|1331.67|1328.33|1318.33|1318.33|1328.33|1310|1308.33|1306.67|1303.33|1305|1296.67|1295|1296.67|1303.33|1308.33|1303.33||||1313.33|1323.33|1245|1233.33|1218.33|1216.67|1205|1203.33|1206.67|1211.67|1215|1215|1208.33|1220|1231.67|1198.33|1191.67|1188.33|1188.33|1203.33|1218.33|1210|1215|1205|1200|1193.33|1190|1178.33|1161.67|1161.67||1133.33|1148.33|1138.33|1175|1165|1213.33|1260|1270|1260|1251.67|1256.67|1246.67|1266.67|1243.33|1240|1250|1243.33||1236.67|1243.33|1248.33|1233.33|1221.67|1208.33|1200|1190|1203.33|1206.67|1203.33|1200|1180|1210|1248.33|1260|1253.33|1253.33|1238.33|1233.33|1223.33|1210|1201.67|1188.33|1185|1185|1176.67|1158.33|1168.33|1186.67|1175|1165||1168.33|1161.67|1166.67|||1170|1160|1163.33|1166.67|1170|1151.67|1158.33|1145|1181.67|1200|1211.67|1210|1213.33|1220|1211.67|1218.33|1206.67|1210|1205|1203.33|1201.67|1236.67|1245|1246.67|1263.33|1271.67|1285||1276.67|1265|1261.67|3765|3775|3790|3790|3760|3765|3840|3820|3820|3820||3860|3825|3790|3820|3865|3910|3870|3830|3820|3825|3845|3835|3820|3835|3820|3810|3820||3880|3940|3920|3875|3690|3695|3845|3860|3885|3805||3960|4010|4065||3985|4015|4035|4070|4170
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6034|5969|5889|5913|5742|5709|5686|5666|5755|5793|5773|5751||5717|5568|5471|5374|5454|5476|5547|5533|5466|5311|5488|5568|5531|5558|5493|5509|5555|5500||5401|5351|5380|5432|5575|5575|5568|5567|5623|5723|5676|5713|5668|5627|5622|5609|5637|5611|5602|5643|5730|5708|5683|5590|5566|5545|5567|5693|5690|5599|5476|5407|5346|5367|5425|5361|5209|5225|5293|5178|5126|5087|5026|5043|4891|4742|4812|4805|4820|4836||||4885|4917|4803|4766|4795|4836|4861|4851|4846|4843|4812|4790|4751|4696|4730|4718|4635|4634|4596|4568|4660|4593|4578|4559|4514|4525|4436|4453|4409|4404||4444|4434|4396|4478|4414|4417|4475|4382|4344|4401|4445|4367|4360|4297|3997|3995|4088||4047|4105|4052|3987|3987|4003|4057|3990|4048|4046|4058|4063|3989|3899|3933|4112|4221|4191|4240|4248|4223|4158|4117|4051|4092|4136|4098|3981|3917|3885|3846|3828||3844|3882|3901|||4031|4103|4129|4145|4130|4196|4187|4254|4307|4426|4433|4485|4507|4481|4440|4373|4391|4407|4476|4492|4442|4358|4300|4314|4290|4265|4245||4232|4163|4127|4075|4021|4049|4085|4113|4036|4111|4090|4101|4114||4143|4088|4061|3976|4037|4057|4008|4006|4017|4071|4091|4050|3996|4000|3963|3972|3946||3986|4015|3990|3944|3861|3951|3911|3888|3874|3860||3876|3930|3968||3944|3972|3948|3952|3942
04392|946105|/equities/alfresa-holdings-corp|TOPIX500|2457|2421|2382|2370.5|2370|2423|2413|2401.5|2438|2460|2408|2419||2363|2356|2266|2206|2191|2200.5|2253.5|2268.5|2257|2192|2197|2177.5|2171.5|2180.5|2152.5|2146|2145.5|2093.5||2082.5|2098.5|2111|2113|2128.5|2127|2132.5|2143.5|2148.5|2171.5|2141|2156.5|2140.5|2121.5|2155.5|2173.5|2177.5|2180|2153.5|2152.5|2128.5|2145.5|2163|2163.5|2158.5|2163.5|2147.5|2167|2170.5|2166|2106|2080|2078|2110|2141|2140|2156|2161|2159|2167|2156|2155|2155|2111|2039|1997|1999|2016|2005|1996||||1981|1974|1949|1906|1923|1903|1891|1870|1851|1874|1869|1856|1846|1833|1808|1800|1770|1753|1729|1746|1725|1702|1686|1678|1689|1675|1679|1674|1675|1678||1672|1694|1677|1693|1671|1698|1739|1726|1696|1699|1679|1668|1656|1644|1644|1657|1645||1638|1641|1624|1605|1604|1605|1610|1595|1598|1594|1584|1588|1580|1565|1596|1605|1618|1604|1606|1620|1609|1609|1601|1603|1585|1557|1549|1569|1554|1573|1575|1588||1610|1602|1639|||1670|1669|1676|1674|1674|1680|1663|1663|1641|1659|1663|1679|1664|1639|1608|1602|1591|1583|1578|1553|1574|1626|1659|1679|1706|1701|1695||1674|1647|1636|1629|1617|1609|1600|1606|1607|1611|1588|1591|1588||1633|1701|1681|1667|1665|1647|1625|1623|1644|1656|1680|1682|1700|1698|1679|1685|1685||1698|1723|1718|1680|1638|1681|1655|1652|1678|1656||1661|1691|1707||1679|1673|1661|1686|1684
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500|1202|1191.5|1181|1189|1177.5|1172|1170.5|1161.5|1157|1173.5|1182|1180.5||1185|1181|1178.5|1164|1159.5|1170.5|1188|1210|1226|1197|1225.5|1231|1240.5|1242.5|1228|1230.5|1243.5|1226||1222|1209.5|1203|1213.5|1216|1221.5|1235.5|1229|1265|1262.5|1236.5|1245|1225.5|1213|1222.5|1225.5|1247.5|1244.5|1243|1245|1241|1263|1258.5|1247|1236.5|1236.5|1217|1224.5|1231.5|1237|1225|1205|1232|1246|1246|1244|1240|1235|1256|1270|1251|1248|1237|1256|1223|1226|1198|1207|1181|1173||||1170|1167|1213|1191|1196|1194|1203|1202|1198|1200|1200|1195|1243|1247|1244|1235|1217|1209|1208|1241|1239|1264|1266|1256|1260|1247|1270|1272|1263|1255||1240|1246|1218|1245|1225|1273|1294|1303|1291|1291|1296|1286|1291|1285|1293|1364|1387||1385|1392|1418|1425|1418|1408|1403|1385|1388|1381|1384|1399|1400|1398|1359|1380|1296|1277|1280|1282|1275|1270|1245|1217|1220|1208|1177|1164|1206|1212|1213|1205||1185|1173|1171|||1189|1175|1197|1219|1213|1187|1203|1191|1224|1262|1276|1282|1293|1291|1291|1298|1273|1278|1275|1273|1286|1308|1286|1295|1332|1355|1359||1331|1313|1319|1263|1256|1238|1249|1260|1244|1247|1229|1244|1244||1278|1264|1274|1103|1114|1118|1115|1106|1088|1086|1081|1083|1077|1068|1053|1051|1062||1071|1104|1100|1090|1028|1038|1081|1081|1137|1128||1176|1206|1228||1204|1234|1234|1263|1260
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500|1520.5|1463|1431.5|1441.5|1429|1427|1433|1424|1406|1430.5|1444|1433.5||1456|1423.5|1378.5|1351|1342|1354|1389|1393|1389.5|1369.5|1389.5|1396|1397|1384|1367|1377|1385.5|1354||1346|1339.5|1347.5|1370|1386.5|1385|1402.5|1396.5|1428|1423|1408.5|1413.5|1383.5|1367.5|1371.5|1384|1416|1390|1389.5|1393|1390|1397|1399|1372.5|1357.5|1362.5|1350|1379|1364.5|1365|1329|1316|1333|1352|1356|1349|1339|1347|1347|1357|1375|1362|1357|1330|1315|1248|1275|1283|1285|1271||||1280|1270|1256|1222|1227|1246|1236|1230|1224|1224|1224|1225|1224|1228|1211|1199|1185|1179|1177|1210|1238|1234|1235|1212|1225|1220|1215|1210|1201|1218||1199|1208|1200|1231|1224|1254|1287|1298|1275|1275|1266|1244|1243|1230|1237|1234|1206||1197|1195|1191|1190|1190|1196|1187|1165|1147|1124|1129|1138|1139|1133|1138|1148|1153|1147|1135|1136|1136|1129|1108|1096|1106|1088|1041|1034|1046|1041|1042|1031||1019|1018|1019|||1031|1023|1031|1035|1036|1028|1037|1035|1041|1064|1076|1079|1074|1073|1059|1062|1046|1064|1063|1061|1066|1097|1094|1092|1106|1107|1100||1108|1105|1096|1082|1084|1081|1082|1079|1042|1060|1054|1043|1033||1044|1039|1036|1013|1035|1044|1035|1031|1029|1032|1041|1032|1016|1023|1014|1012|1020||1029|1042|1036|1022|977|975|994|995|1011|1002||1036|1050|1075||1082|1073|1082|1101|1105
04395|952375|/equities/amano-corp|TOPIX500|3142|3111|3110|3115|3106|3085|3047|3044|3029|3054|3079|3090||3078|3077|3161|3095|3081|3089|3162|3175|3196|3158|2929|2936.5|2918|2908|2888|2922.5|2958|2923.5||2898.5|2892|2904.5|2944.5|2976.5|2972|3015|3046|3055|3057|3009|3020|2975|2942|2939.5|2954.5|2986.5|2948.5|2931|2952|2949|2974|2953.5|2987|2978.5|2955.5|2916|3003|2975|3007|2928|2911|2884|2915|2966|2964|2938|2920|2931|2955|2955|2929|2920|2869|2872|2839|2846|2857|2860|2794||||2789|2760|2701|2645|2709|2710|2685|2663|2619|2594|2590|2566|2552|2535|2519|2514|2495|2456|2442|2480|2498|2501|2481|2461|2496|2480|2509|2470|2426|2420||2357|2368|2398|2488|2473|2562|2619|2627|2570|2567|2553|2548|2540|2504|2490|2490|2489||2468|2473|2466|2467|2476|2484|2500|2473|2490|2465|2448|2431|2399|2367|2395|2330|2350|2351|2370|2384|2390|2372|2349|2321|2327|2339|2282|2285|2325|2340|2351|2342||2335|2336|2378|||2428|2419|2437|2451|2431|2404|2390|2385|2398|2431|2410|2407|2407|2414|2398|2382|2378|2385|2404|2401|2404|2466|2465|2463|2518|2539|2554||2506|2477|2438|2441|2433|2446|2488|2524|2524|2538|2535|2539|2512||2502|2513|2507|2470|2511|2546|2511|2514|2510|2530|2526|2524|2533|2561|2523|2504|2477||2479|2559|2552|2511|2407|2423|2426|2428|2448|2421||2478|2463|2490||2501|2490|2499|2556|2567
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH|3259|3227|3279|3292|3284|3271|3267|3259|3294|3317|3360|3365||3377|3314|3295|3253|3240|3266|3338|3403|3385|3354|3373|3372|3373|3384|3346|3333|3301|3266||3248|3257|3316|3354|3394|3401|3418|3398|3393|3421|3403|3429|3401|3351|3287|3315|3304|3228|3203|3216|3184|3187|3164|3130|3120|3105|3104|3103|3113|3112|3077|3068|3035|3051|3081|3016|3006|3017|3096|3093|3091|3123|3088|3050|3037|2996|2992.5|3004|3000|2980||||2961|2947|2915|2879|2920.5|2939|2909|2836|2833|2819.5|2802|2788|2768|2762.5|2782|2793.5|2805|2774|2757|2779|2838|2858.5|2845.5|2815.5|2817.5|2794.5|2783|2758.5|2733|2743||2741|2730.5|2681|2749.5|2715.5|2748.5|2792.5|2839.5|2805|2816.5|2794.5|2772.5|2766|2757|2762|2756|2746||2753|2781.5|2798|2778|2790.5|2804|2810|2794|2825|2852|2815|2835|2848|2865.5|2820.5|2871|2864|2886|2877|2877|2871|2857|2844|2802|2789.5|2734|2718|2743|2728|2703.5|2726|2754||2748.5|2738|2754|||2794|2788|2819|2837|2804|2799|2806|2786.5|2790|2864.5|2872|2887|2888|2902.5|2887|2895|2869.5|2880|2871|2859|2861.5|2909|2920|2908|2898.5|2893|2893||2863.5|2831|2826|2755|2748|2761|2778|2806|2875.5|2879.5|2942.5|2967|2976||2932.5|2896.5|2866|2852|2865|2886|2861|2876.5|2895.5|2905|2897.5|2866.5|2835|2823|2816.5|2842|2802||2753|2747|2758|2738|2654|2697.5|2728.5|2696|2685|2716||2667|2725|2745.5||2770|2768.5|2701|2706|2676
04397|946220|/equities/anritsu-corp|TOPIX500|1047|1035|1030.5|1030.5|1023.5|1016.5|1025.5|1022.5|1000|1006.5|1017|1020.5||1019|1022|1033|1023|1026.5|1034|1053|1077|1105|1218|1216|1222|1230.5|1226|1214.5|1226|1233.5|1227.5||1233.5|1227.5|1228.5|1227|1239|1235.5|1242|1243.5|1256.5|1235|1209|1206|1200.5|1182.5|1203.5|1201.5|1214|1211|1203|1213|1207|1215.5|1215.5|1217.5|1206.5|1198|1196|1208|1205.5|1208.5|1181|1184|1191|1184|1200|1199|1194|1199|1196|1208|1214|1209|1209|1227|1217|1215|1220|1209|1232|1240||||1242|1211|1232|1223|1214|1235|1229|1218|1206|1213|1218|1225|1220|1213|1216|1213|1207|1201|1195|1207|1218|1220|1209|1212|1221|1218|1215|1210|1201|1210||1193|1204|1180|1202|1207|1231|1252|1259|1249|1249|1254|1251|1243|1241|1242|1253|1237||1242|1251|1249|1239|1251|1243|1255|1243|1263|1250|1249|1232|1228|1216|1233|1229|1231|1255|1251|1268|1269|1264|1242|1227|1238|1234|1223|1220|1247|1262|1260|1250||1248|1250|1260|||1278|1254|1245|1261|1267|1277|1300|1297|1337|1382|1403|1414|1419|1429|1419|1403|1403|1409|1426|1430|1448|1466|1455|1459|1498|1503|1513||1510|1501|1503|1505|1499|1491|1485|1483|1456|1467|1464|1448|1446||1477|1475|1430|1596|1628|1628|1626|1613|1608|1607|1618|1603|1602|1624|1607|1617|1619||1610|1629|1619|1612|1560|1569|1572|1576|1594|1588||1608|1613|1624||1613|1626|1613|1646|1647
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500|2826|2828|2812|2814.5|2791.5|2795|2771|2763|2758.5|2766|2805.5|2814||2755|2751.5|2809.5|2795|2780.5|2787|2848|2878|2897|2827.5|2812|2803|2775|2764.5|2764|2770.5|2763|2739.5||2718|2738.5|2720|2702|2704.5|2679|2685.5|2695|2674.5|2668|2669|2666|2691.5|2667.5|2642.5|2639|2669|2646.5|2642|2616|2604|2607.5|2610.5|2593.5|2588|2595.5|2599|2580|2571.5|2585|2553|2530|2519|2528|2549|2540|2523|2537|2526|2517|2523|2553|2471|2496|2476|2441|2458|2471|2438|2426||||2433|2432|2400|2410|2403|2429|2421|2463|2463|2463|2472|2443|2433|2430|2434|2421|2418|2408|2406|2406|2429|2410|2386|2376|2411|2419|2377|2371|2359|2389||2344|2360|2302|2415|2343|2451|2581|2633|2626|2620|2621|2613|2610|2630|2634|2640|2622||2630|2647|2639|2616|2628|2665|2646|2634|2625|2621|2612|2605|2551|2532|2553|2567|2590|2582|2598|2596|2622|2630|2634|2632|2635|2592|2617|2634|2659|2597|2586|2555||2576|2573|2572|||2559|2573|2650|2646|2626|2615|2595|2606|2573|2562|2562|2587|2573|2585|2574|2566|2547|2539|2527|2518|2544|2578|2592|2598|2608|2591|2596||2583|2554|2545|2539|2522|2525|2485|2570|2576|2572|2557|2555|2550||2543|2547|2535|2527|2539|2588|2585|2571|2546|2546|2564|2547|2534|2535|2508|2528|2543||2557|2580|2583|2576|2522|2566|2630|2616|2643|2639||2684|2728|2745||2698|2689|2676|2693|2682
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500|5417|5289|5200|5184|5176|5113|5039|5040|5108|5047|5065|5048||5002|4841|4854|4785|5053|5103|5171|5099|5091|4969|5003|5006|5037|5130|5060|5103|5160|5123||5150|5214|5100|5205|5245|5235|5319|5283|5303|5310|5225|5355|5315|5190|5167|5220|5261|5305|5228|5211|5175|5200|5111|5068|5079|5001|5090|5009|4902|4990|4975|4925|4940|5010|5110|5080|5210|5390|5460|5390|5150|5210|5030|4960|4970|5180|5370|5450|5480|5440||||5410|5520|5410|5350|5350|5310|5270|5210|5170|5210|5180|5130|5130|5140|5150|5110|5040|4930|4860|4900|4875|4890|4850|4785|4760|4780|4695|4600|4635|4625||4650|4745|4770|4820|4770|4840|4905|4940|4855|4865|4880|4840|4740|4690|4765|4785|4740||4720|4830|4800|4690|4670|4650|4635|4555|4605|4465|4410|4440|4345|4310|4355|4345|4320|4250|4250|4250|4205|4240|4185|4160|4180|4220|4175|4185|4200|4305|4300|4230||4175|4130|4235|||4360|4350|4400|4385|4345|4380|4415|4390|4425|4515|4495|4570|4610|4625|4625|4625|4635|4590|4560|4530|4510|4600|4595|4665|4790|4820|4820||4745|4710|4725|4710|4710|4825|4850|4845|5200|5280|5300|5310|5340||5250|5170|5080|4960|5040|5050|4965|4965|4965|4960|4960|4940|4905|4930|4865|4890|4830||4875|4930|4950|4925|4820|4980|4965|4845|4740|4655||4705|4700|4725||4630|4570|4425|4490|4500
04400|952550|/equities/as-one-corp|TOPIX500|2877.5|2843.5|2780.5|2766|2790.5|2775.5|2750.5|2748|2736|2793.5|2840|2846||2792.5|2838.5|2891.5|2842|2810|2825|2840.5|2805.5|2791|2744|2769.5|2742.5|2729|2701|2684.5|2737.5|2741|2724||2718.5|2700|2702|2715.5|2650.5|2622|2650.5|2715|2781.5|2849|2812|2837.5|2851|2819.5|2807.5|2815|2901|2934|2971|2973.5|2928|2923.5|2909|2867.5|2875|2835|2754.5|2748.5|2720.5|2764.5|2710|2655|2615|2615|2670|2705|2730|2735|2835|2815|2845|2790|2750|2755|2820|2920|2915|2960|2955|2925||||2900|2870|2835|2770|2780|2805|2775|2750|2720|2765|2805|2795|2810|2745|2715|2690|2745|2740|2740|2770|2820|2845|2765|2735|2710|2650|2625|2595|2625|2620||2575|2595|2605|2615|2640|2725|2755|2770|2775|2780|2770|2740|2725|2780|2735|2690|2730||2750|2820|2835|2860|2925|2925|2945|2885|2980|3030|3030|3010|3010|2985|2910|2895|2875|2880|2870|2875|2820|2825|2805|2775|2755|2725|2685|2655|2720|2735|2730|2700||2760|2740|2770|||2870|2835|2815|2795|2770|2810|2705|2710|2730|2885|2950|2995|2990|3000|3050|3080|3010|3030|3030|3015|2990|3045|3045|3105|3220|3265|3255||3140|3135|3155|3210|3250|3235|3090|2985|2910|2950|2970|2935|2930||3125|3185|3130|3105|3150|3175|3070|3060|3005|3005|3040|3025|3040|3025|3015|2990|2990||3085|3115|3125|3005|2905|2940|2925|2780|2765|2825||2875|2955|2945||2985|3060|3110|3205|3240
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1841.66|1823.33|1790.66|1781.33|1778|1752.66|1758.66|1767|1796.33|1827|1851.33|1834.33||1829.33|1777|1835.33|1801.66|1800.33|1815|1832|1849|1834.66|1849.33|1876.33|1887|1879.66|1859.33|1833|1825|1818.33|1799||1789.66|1787|1787|1795.33|1807.66|1847.33|1858|1851.66|1867.33|1866.33|1847|1877.66|1872.33|1850.66|1858.33|1875.66|1873.66|1853|1854.66|1860.66|1880.33|1915|1901.66|1882.33|1868|1841.66|1815.66|1817.33|1820.33|1805.33|1778|1785.66|1780|1768|1784.66|1791.33|1787.66|1813.33|1838.33|1828.33|1847.66|1857.66|1861.33|1826.66|1829.33|1751.66|1725.66|1742.66|1749|1739||||1751|1748.33|1735|1734.33|1737.33|1706.33|1685.66|1680|1680|1656.67|1645|1618|1592|1617.67|1642|1642.67|1642.67|1642.67|1638|1643.33|1642.67|1633|1634.67|1634.33|1606.67|1600.33|1597.67|1577.67|1571|1574.67||1551|1567.67|1535.33|1550.33|1527.67|1580.33|1614.67|1610.67|1612|1614|1614|1602.67|1592.67|1571.67|1604|1592.33|1573.67||1567|1568.67|1563.67|1524|1468.33|1451|1458|1423.67|1416|1412.67|1405.67|1437.33|1443.67|1432.33|1425|1424|1420|1404.33|1416.67|1426.67|1411|1394|1383|1372.67|1368.33|1359.33|1346|1342.33|1351.67|1368.33|1352.67|1346.33||1345.67|1331|1335.67|||1370.67|1367|1395|1394.67|1379.33|1382|1384.33|1383.67|1382|1410.33|1417.67|1433|1427.33|1428.67|1424.33|1429.67|1433|1442|1430.67|1427.67|1440|1457.67|1465.67|1467|1471|1471.7|1471.7||1444.7|1422.3|1417.7|1419.7|1407.3|1438.7|1425|1426.7|1408.3|1418|1416.3|1397|1377||1384|1388.7|1375.3|1377.3|1359.3|1429.3|1417.3|1408.7|1413|1415.3|1448.7|1455.7|1457.3|1442.3|1402.7|1442|1441.3||1509|1531.7|1527.7|1513.3|1468.7|1487|1485|1469|1524|1528.7||1537|1552.7|1574.7||1542.3|1531.7|1528.3|1544|1553.7
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH|2938.5|2852.5|2757|2770|2818.5|2749|2702.5|2688.5|2680.5|2617|2574.5|2793||2700|2731|2846|2833|2798.5|2813.5|2875|2921.5|2889.5|2840|2849.5|2829|2839|2813.5|2723.5|2745|2757.5|2703||2711|2682.5|2677|2713|2700|2695|2747.5|2754|2757|2808.5|2762.5|2784|2725.5|2698|2751|2771|2797.5|2780|2737.5|2764.5|2837.5|2820|2803|2741|2712|2695|2686.5|2765|2863.5|2815.5|2795|2683|2608|2633|2655|2653|2694|2749|2852|2818|2762|2723|2672|2692|2534|2502|2482|2514|2524|2500||||2485|2471|2405|2361|2382|2445|2408|2381|2390|2412|2407|2393|2435|2311|2331|2334|2319|2302|2283|2312|2352|2339|2293|2268|2240|2231|2208|2186|2212|2268||2226|2253|2210|2232|2237|2283|2313|2369|2333|2338|2324|2286|2218|2237|2303|2270|2253||2277|2311|2330|2325|2329|2228|2259|2223|2226|2244|2276|2285|2278|2273|2241|2235|2259|2275|2282|2284|2261|2213|2220|2177|2193|2176|2138|2128|2126|2185|2128|2104||2019|2046|2060|||2151|2144|2143|2166|2138|2196|2191|2208|2248|2348|2376|2437|2454|2476|2519|2491|2466|2423|2458|2454|2470|2490|2408|2453|2496|2597|2628||2540|2483|2523|2523|2515|2572|2512|2448|2385|2414|2398|2381|2376||2467|2490|2506|2427|2505|2491|2443|2464|2474|2491|2540|2533|2490|2535|2469|2454|2452||2492|2514|2473|2403|2282|2286|2274|2233|2276|2238||2283|2317|2387||2381|2392|2426|2483|2500
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE|933.6|924.3|915.4|916|907.7|910.6|908.9|906.4|906.8|918.3|929.3|931.2||923.2|918.6|917.1|904|900|926|963.4|970.7|963.1|950.2|957.1|958.2|956.9|953.3|947.3|946.5|949.3|948.2||957.6|960.2|961.6|966.2|970.5|979.1|991.5|978.2|982.8|976.3|962.7|963.8|963.2|958.6|950.3|950.6|963.2|971.4|981.3|974.3|964.1|955.7|960.4|954.7|956.2|957.5|955.1|957|951|961.7|941.1|935.6|939.1|952.2|964.9|960|961.8|960.5|961.4|952.9|950.4|953.7|953.3|945.4|959.2|958.6|957.5|967.1|955.3|954.7||||950.8|957.6|945.4|930.7|931.8|946.1|942|942.5|945.6|937.7|936|932.3|936.3|933.1|935|918.5|918.5|911.2|906.5|916.4|937.7|927.1|922.1|913.2|917.2|911.1|910.2|900.2|893.5|901||896.6|917.1|906.7|928.5|913.2|938.8|968.8|968.3|967.4|963|963.5|952.1|949.4|949.8|947.3|947.8|940.3||938.6|948.1|942.3|926|931.4|925|936.2|930.3|936.1|930.5|938.1|961.1|967.4|956.3|965.6|977.6|976.5|966.6|963.1|952.9|931.5|954.8|950|938.8|935.5|928.5|924.2|923.4|932.8|935.6|923.2|924.4||928|929|926|||939.6|939.4|948.1|951.1|949.5|939.1|945.4|946.3|960.2|973|981|995.1|1000|996.6|996.1|990|991.4|1007.5|1004.5|1002|995.6|1021.5|1010.5|1007.5|1016|1016|1017||1014.5|1004.5|1015.5|998.5|997|992|987.1|971.5|957|958|963.6|955.7|944.4||956|949.9|950.3|942.2|948.7|959|948.7|938.7|937|945.4|962.2|958.7|955.6|958.8|947.6|948.5|966.7||981.9|993.8|990.1|977.3|950.5|952|949|964.1|972|964.9||994.7|1003.5|1011||1004|1014|1019.5|1035.5|1042
04404|946263|/equities/asics-corp|TOPIX500|1258.5|1247.75|1220|1190|1235.75|1248.5|1265.25|1272|1271.25|1278.75|1277.75|1247.75||1232|1151.5|1053|1058.25|1054.5|1048|1068.25|1100|1099.5|1052.75|1060.25|1062.5|1055|1050|1035|1043.25|1026|998||990.5|1015.75|1023|1052|1051.5|1085.5|1105|1110|1118.75|1114|1081.75|1099.25|1086|1057.5|1050.25|1048|1080.25|1078.5|1082.75|1095|1083.75|1061.75|1059.25|1028.75|985.75|959|935.5|961.5|957.25|964|913.75|903.75|928.75|926.25|926.25|920|932.5|931.25|932.5|953.75|985|998.75|975|968.75|951.25|913.75|920|960|960|952.5||||946.25|938.75|930|931.25|925|953.75|962.5|960|947.5|960|961.25|953.75|942.5|930|936.25|918.75|916.25|897.5|890|927.5|930|926.25|933.75|907.5|872.5|860|878.75|861.25|841.25|840||837.5|842.5|836.25|858.75|850|873.75|902.5|908.75|895|918.75|912.5|891.25|885|856.25|840|816.25|797.5||788.75|805|808.75|782.5|760|747.5|750|765|771.25|767.5|768.75|771.25|773.75|793.75|785|796.25|763.75|747.5|746.75|733.5|736.75|740.75|719|710.75|706|723.5|715.5|713|708|716|726.75|720.25||712.25|700.5|707.75|||728.5|717|728.75|737.5|732.75|725|727.75|694|709.25|743.75|752.5|761.25|749.75|750|756.25|758.75|748.75|752.5|742.5|745.25|747|727.75|725.5|733.25|743.75|752.5|758.75||767.5|763.75|762.5|747.75|732.75|710.5|709.75|614.5|581.75|591.75|593.5|591.25|570||577.5|572.5|562.5|559.25|568|563.75|549.25|557|546.5|570.5|591.25|596|579.5|583.5|579|581.75|585.5||613.5|622|615|583|551.5|563.5|630.75|581.75|579.25|579||614.5|641|646.75||639.5|636.75|627.25|640.5|633.75
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE|2195|2193.5|2180|2197|2213.5|2227|2236|2215|2220.5|2210.5|2199.5|2222.5||2180|2153|2132.5|2086.5|1976.5|2009.5|2034.5|2088|2079|2045|2076|2089.5|2068.5|2084|2062.5|2052|2024.5|2004||1983|1999|2001.5|2041|2020|2028|2042|2081.5|2077.5|2139.5|2131|2147|2162|2152.5|2157.5|2173|2195|2196|2213.5|2266|2252.5|2244|2273|2280|2260|2239.5|2223|2256|2257|2251|2205|2210|2204.5|2254|2287.5|2319.5|2308.5|2315.5|2305|2274|2244|2215|2216|2190|2128.5|2110.5|2088|2086|2072|2057.5||||2074.5|2030|2025|1972|1978.5|1997|2004.5|1983|1991|2001|1994|1975|1929|1926|1907.5|1918|1903|1895|1895|1887|1886|1877|1878|1865.5|1872|1877.5|1847.5|1835|1826|1840.5||1831|1836|1823.5|1863.5|1862|1876|1905|1929|1915.5|1903|1903|1896|1897.5|1904.5|1915|1913|1893||1883.5|1887|1880.5|1914.5|1921.5|1925.5|1920|1905|1909|1919|1921.5|1911.5|1897|1888|1874|1899|1912|1910.5|1930|1969.5|1969|1946|1951.5|1928|1927.5|1898.5|1893.5|1885|1877|1906|1896.5|1899||1913|1908.5|1926|||2004.5|2003.5|2022.5|2023.5|2035.5|2026.5|2037|2040.5|2009|2099|2133|2163|2172.5|2144.5|2121|2098|2108|2066|2076|2073|2064.5|2116|2103|2118|2132.5|2139.5|2145.5||2120|2100|2080.5|2048.5|2058|2078.5|2041.5|2056|2038|2059|2067.5|2048.5|2048||2041|2060.5|2023.5|2008|2017.5|2029|1988.5|1979.5|1981.5|1991.5|1984|1993|1961|1955|1907.5|1914.5|1917||1948|1972|1958.5|1937.5|1891.5|1909|1866.5|1862.5|1888.5|1887||1889.5|1937.5|1968||1958|1978.5|1976.5|2020.5|2007.5
04406|953004|/equities/autobacs-seven|TOPIX500|1604.5|1602.5|1603|1585.5|1580.5|1579|1572.5|1560.5|1573|1570|1574|1580||1558|1556|1560.5|1537.5|1535|1532|1548.5|1529.5|1556.5|1529.5|1537.5|1540|1553|1541.5|1531.5|1535|1538.5|1531||1537|1532|1537|1542.5|1532|1522|1514.5|1521.5|1529|1533.5|1522.5|1533|1530.5|1520|1511.5|1517.5|1524.5|1520|1513|1522.5|1524|1530|1525.5|1527|1527|1517|1507.5|1509.5|1492.5|1499|1475|1471|1481|1496|1511|1508|1517|1519|1522|1528|1528|1528|1547|1563|1564|1554|1527|1517|1512|1516||||1508|1522|1538|1513|1514|1518|1505|1501|1488|1482|1479|1471|1469|1459|1457|1452|1445|1445|1431|1437|1455|1451|1436|1419|1449|1441|1440|1428|1420|1420||1409|1422|1415|1431|1417|1447|1484|1490|1470|1461|1452|1450|1446|1450|1447|1444|1434||1430|1439|1439|1432|1431|1430|1427|1423|1424|1416|1415|1418|1418|1409|1418|1426|1428|1418|1417|1415|1412|1412|1413|1404|1399|1392|1396|1395|1400|1411|1410|1412||1421|1422|1432|||1442|1437|1450|1441|1432|1428|1412|1411|1411|1419|1414|1426|1422|1426|1423|1419|1416|1414|1416|1414|1414|1433|1454|1464|1468|1462|1450||1430|1419|1409|1404|1403|1402|1398|1413|1423|1413|1403|1396|1398||1397|1403|1399|1383|1393|1400|1397|1397|1409|1412|1420|1419|1415|1414|1406|1411|1416||1422|1413|1408|1396|1374|1394|1371|1391|1408|1415||1415|1423|1428||1414|1419|1420|1433|1432
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH|1185.25|1176.25|1135|1150.5|1134.25|1124.25|1120|1127.5|1141.25|1160.5|1177.75|1156||1148.5|1092|1067|1044.75|1052.5|1062.25|1089|1112.75|1112.5|1095.75|1110.25|1120.5|1117.25|1121|1102.25|1117|1129|1120.25||1115.5|1106.75|1104.5|1107.75|1100.5|1104.75|1108.75|1119.75|1131|1143.5|1120|1127.25|1102.25|1091|1104.75|1110.25|1131.75|1127.5|1118.75|1130.25|1132.5|1158.75|1156.5|1157.25|1140|1137.25|1120.75|1141.75|1145.75|1146.5|1128.75|1095|1095|1097.5|1101.25|1101.25|1082.5|1072.5|1087.5|1103.75|1101.25|1087.5|1093.75|1065|1011.25|973.75|973.75|962.5|965|950||||956.25|947.5|931.25|910|908.75|921.25|918.75|913.75|901.25|895|913.75|901.25|892.5|881.25|880|877.5|867.5|863.75|861.25|882.5|900|898.75|895|887.5|867.5|870|863.75|851.25|853.75|858.75||846.25|855|837.5|857.5|862.5|881.25|901.25|918.75|907.5|900|902.5|887.5|882.5|873.75|881.25|871.25|871.25||873.75|888.75|890|900|917.5|913.75|923.75|913.75|910|915|918.75|908.75|903.75|902.5|907.5|910|903.75|905|900|897.5|896.25|890|872.5|861.25|845|845|832.5|827.5|833.75|847.5|841.25|823.75||806.25|797.5|810|||828.75|822.5|831.25|831.25|825|835|842.5|845|865|911.25|916.25|940|941.25|952.5|951.25|952.5|951.25|958.75|973.75|987.5|997.5|1041.2|1036.2|1042.5|1072.5|1080|1082.5||1026.2|1018.8|995|988.8|1021.2|1026.2|1023.8|1021.2|980|972.5|1013.8|1008.8|993.8||1020|1007.5|990|982.5|1002.5|1010|1003.8|998.8|985|981.2|1003.8|1002.5|975|987.5|973.8|981.2|997.5||1015|1023.8|1005|978.8|932.5|942.5|942.5|941.2|951.2|952.5||988.8|992.5|988.8||985|998.8|997.5|1015|1005
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH|3338|3370|3355|3408|3401|3391|3394|3381|3349|3349|3363|3335||3280|3346|3138|3066|3073|3121|3128|3186|3172|3091|3103|3088|3112|3136|3112|3163|3202|3193||3179|3112|3095|3096|3106|3158|3195|3236|3274|3317|3289|3327|3312|3225|3201|3238|3405|3393|3423|3451|3420|3485|3445|3413|3392|3354|3333|3411|3384|3380|3311|3254|3252|3285|3305|3251|3272|3302|3381|3353|3364|3322|3273|3235|3230|3176|3102|3094|3095|3057||||3068|3065|3014|2976|2970.5|3002|2978.5|2978|2963.5|2974|2952.5|2937|2927|2900|2884.5|2881.5|2870.5|2833|2861|2864.5|2876|2900|2819|2787|2826.6599|2846.3301|2816.6599|2774|2756.6599|2747.3301||2727.6599|2673|2686.3301|2733.6599|2711.3301|2764|2798.6599|2844.3301|2831.6599|2841.6599|2833.3301|2799.6599|2752.3301|2768|2794|2785|2791.3301||2788.6599|2830.3301|2847.6599|2840.3301|2888.3301|2890.3301|2921|2855.3301|2911.3301|2847|2755|2867.6599|2904|2873.3301|2861.6599|2900|2868.6599|2855.3301|2859.6599|2870.6599|2838.3301|2823|2777|2765.6599|2717.3301|2658.3301|2621.6599|2620|2673.3301|2729.3301|2735|2704||2700.6599|2699|2760.6599|||2766.6599|2737|2741.6599|2776.3301|2762|2768.3301|2793|2743.6599|2750|2882|2918.3301|2944.6599|2918.3301|2948.6599|2956.6599|2937.6599|2920.3301|2921.6599|2945.3301|2896.6599|2893.3301|2977.3301|2958.6599|2967|2979.3301|2987.3301|2977.6599||2950|2946|2901.6599|2906.6599|2897|2940|2974|2990.3301|3114.3301|3147|3239.3301|3186.6599|3160||3240.3301|3283.3301|3250|3202|3247.6599|3282.6599|3237.6599|3226.3301|3222.6599|3214|3275.3301|3262|3184|3202|3164|3176.6599|3208||3229.6599|3242|3223.3301|3209.3301|3067.3301|3117.3301|3154.6599|3098.3301|3162|3139.6599||3197.3301|3228|3272.6599||3292|3348.3301|3306.3301|3386.6599|3406.6599
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500|4865|4799|4758|4753|4671|4545|4530|4519|4530|4578|4472|4498||4605|4538|4552|4410|4455|4543|4590|4597|4545|4526|4607|4573|4655|4770|4720|4720|4858|4702||5401|5188|5160|5172|5145|5091|5143|5225|5334|5377|5264|5374|5255|5213|5293|5426|5758|5502|5492|5586|5418|5473|5457|5486|5243|5171|5201|5531|5479|5383|5080|5020|4980|5030|5110|5100|5140|5240|5190|5210|5280|5260|5430|5360|5280|5240|5160|5080|4965|4840||||4750|4610|4680|4635|4700|4935|4790|4845|4910|4945|4970|5070|5110|4925|4950|4990|4915|5000|4960|5100|5220|5330|5330|5300|5300|5220|5270|5290|5220|5350||5250|5250|5050|5190|5280|5260|5550|5690|5600|5520|5420|5230|5120|5140|5340|5330|5410||5510|5580|5510|5420|5530|5430|5530|5420|5360|5450|5490|5480|5400|5420|5400|5500|5430|5540|5470|5470|5510|5620|5490|5500|5580|5290|5090|4725|4325|4320|4375|4240||4010|4045|4025|||4090|4125|4090|4170|4135|4125|4290|4295|4480|4525|4810|5090|5050|4855|4605|4605|4585|4495|4470|4590|4510|4525|4450|4455|4530|4605|4575||4330|4275|4285|4465|4350|4210|4295|4285|4080|4055|4000|3910|3930||4025|4200|4105|4000|3935|3865|3795|3755|3650|3665|3875|3800|3635|3820|3725|3805|3915||4085|4060|4055|3900|3660|3735|3750|3710|3725|3785||3870|3840|3985||3970|4040|4065|4185|4170
04410|991446|/equities/benefit-one-inc|TOPIX500|1223|1216.5|1169.5|1174|1149|1130|1115|1109|1133|1170|1174|1196||1203.5|1211|1230.5|1239|1245.5|1265|1276|1274|1455|1447|1438.5|1428.5|1420|1394.5|1371|1391|1398|1394||1413|1392|1394.5|1386|1386|1381|1402|1423.5|1434|1465|1411|1445.5|1475|1477.5|1508.5|1529|1557|1559|1548|1609|1610|1626.5|1676.5|1654.5|1616|1601.5|1603.5|1625|1607.5|1635|1567|1536|1496|1491|1511|1488|1500|1542|1576|1564|1601|1594|1638|1686|1701|1692|1890|1852|1850|1823||||1836|1857|1805|1760|1772|1807|1816|1795|1815|1822|1858|1842|1846|1779|1751|1743|1731|1741|1766|1848|1869|1870|1852|1838|1887|1889|1897|1858|1915|1941||1939|1979|1962|1981|1987|1986|2038|2088|2085|2067|2060|2011|2023|2047|2062|1996|1967||1985|2037|2065|2128|2190|2176|2244|2212|2279|2280|2263|2286|2272|2299|2242|2235|2093|2086|2091|2128|2113|2093|2044|1980|1982|1951|1879|1875|1898|1955|1958|1915||1886|1880|1889|||1925|1893|1885|1899|1853|1837|1851|1818|1865|2025|2026|2075|2112|2089|2039|2020|1993|2023|2037|2098|2144|2186|2154|2164|2185|2177|2124||2084|2094|2116|2133|2140|2088|2146|2097|1955|2068|2071|2010|1997||2050|2069|2026|2239|2225|2204|2137|2121|2120|2108|2177|2142|2087|2158|2131|2138|2169||2182|2217|2206|2113|1966|2021|2045|1975|1971|1992||1961|2020|2054||2062|2052|2058|2130|2092
04411|946340|/equities/benesse-holdings|TOPIX500|1838|1837.5|1823|1825|1807|1809.5|1811.5|1802.5|1804|1822|1829|1836.5||1846|1842.5|1850.5|1819|1835|1823.5|1834.5|1850.5|1849|1834|1837.5|1826.5|1832|1827.5|1815|1824.5|1816|1812.5||1817|1822.5|1835|1835|1823|1812|1825|1839|1842|1844.5|1826|1828.5|1822.5|1816|1813|1822.5|1835.5|1831|1818|1831|1821|1827.5|1830|1823.5|1814.5|1812|1805.5|1817|1836.5|1864|1848|1823|1762|1851|1871|1872|1896|1907|1916|1904|1888|1904|1915|1925|1898|1957|1953|1967|1971|1952||||1938|1942|1937|1917|1921|1924|1921|1914|1917|1912|1921|1914|1925|1912|1913|1917|1918|1921|1912|1927|1937|1936|1932|1934|1955|1945|1945|1920|1932|1938||1921|1944|1923|1955|1951|1992|2020|2024|2017|2021|2016|2012|1997|1997|2011|1961|1973||1971|1968|1965|1948|1951|1950|1936|1917|1920|1928|1923|1926|1943|1934|1960|1969|1978|1974|1965|1978|1974|1973|1951|1945|1941|1922|1907|1907|1915|1922|1933|1936||1950|1953|1964|||2002|1987|1999|1990|1977|1976|1959|1962|1965|1998|1987|1976|1974|1968|1955|1949|1940|1923|1933|1928|1951|1988|1988|1981|1996|1996|1980||1983|1973|1982|1975|1956|1962|1945|1950|1970|2184|2173|2152|2161||2186|2165|2158|2141|2133|2147|2123|2123|2129|2136|2153|2147|2138|2166|2138|2140|2153||2187|2176|2186|2169|2114|2138|2126|2128|2138|2124||2125|2137|2151||2139|2118|2135|2161|2136
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE|5641|5559|5510|5514|5522|5513|5501|5489|5475|5474|5576|5558||5480|5564|5749|5636|5653|5753|5889|5851|5847|5715|5735|5756|5761|5775|5692|5754|5771|5687||5669|5676|5704|5717|5691|5695|5761|5804|5820|5921|5848|5917|5947|5911|5864|5857|5971|5855|5876|5925|5974|5965|5988|5905|5843|5765|5709|5769|5744|5744|5588|5592|5653|5677|5754|5698|5640|5657|5658|5640|5642|5616|5620|5578|5533|5430|5397|5443|5502|5417||||5450|5449|5386|5326|5307|5361|5311|5301|5312|5344|5333|5319|5227|5261|5258|5220|5152|5108|5112|5212|5287|5283|5351|5357|5226|5217|5183|5162|5141|5140||5005|5019|4935|5065|5062|5242|5331|5347|5283|5261|5250|5190|5206|5218|5198|5198|5153||5175|5173|5155|5032|4880|4841|4845|4795|4822|4813|4845|4822|4842|4772|4803|4829|4827|4831|4856|4843|4852|4814|4747|4720|4739|4703|4680|4658|4702|4746|4703|4681||4651|4632|4548|||4691|4694|4792|4832|4809|4759|4782|4771|4819|4867|4953|4978|4975|5030|5018|5023|4947|5011|5023|5014|4998|5134|5140|5158|5191|5170|5323||5293|5240|5192|5202|5228|5326|5356|5370|5145|5332|5334|5299|5215||5313|5324|5306|5223|5227|5247|5210|5158|5051|5041|5020|4957|4935|4914|4841|4842|4836||4817|4885|4864|4833|4632|4658|4786|4732|4844|4819||4959|5005|5072||5012|5074|5071|5197|5207
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE|2462|2444|2411.5|2435.5|2422.5|2416.5|2413|2398|2437|2513|2537.5|2544||2519.5|2504|2400.5|2156.5|2158.5|2168.5|2206.5|2198.5|2199.5|2167.5|2202.5|2207|2215.5|2211|2189|2175.5|2146|2106.5||2079|2079.5|2065|2079.5|2031|1998|2007|2020|2038|2125|2078|2128|2144.5|2132.5|2169|2169|2200|2197|2205|2194.5|2155.5|2172.5|2172.5|2154|2150.5|2132.5|2105.5|2125|2117.5|2152.5|2080|2025|2007|2032|2078|2046|2105|2107|2116|2089|2094|2074|2062|2060|2018|1993|2012|2009|2020|2131||||2112|2117|2099|2048|2042|2073|2074|2057|2045|2049|2045|2016|2037|2037|2038|2021|1995|1962|1938|1955|2007|1985|1985|1962|1965|1967|1960|1928|1922|1929||1924|1928|1881|1930|1888|1970|2010|2037|2008|2016|2021|2003|2005|1990|1997|1997|1972||1965|2001|1992|1970|1965|1955|1934|1911|1932|1938|1908|1987|1986|1953|1973|1980|2004|1994|1994|1989|1975|1973|1955|1926|1935|1930|1911|1898|1934|1963|1963|1963||1961|1926|1950|||2000|1984|1991|2004|2004|1976|1993|1985|2013|2073|2107|2115|2100|2096|2089|2041|2072|2077|2062|2053|2084|2184|2166|2141|2171|2181|2197||2174|2193|2142|2134|2162|2191|2233|2228|2226|2547|2508|2501|2510||2516|2514|2504|2476|2397|2582|2576|2543|2566|2584|2616|2626|2566|2566|2510|2508|2521||2594|2630|2602|2551|2463|2478|2483|2470|2508|2495||2568|2564|2590||2559|2583|2559|2598|2627
04414|949900|/equities/calbee-inc|TOPIX500|2805.5|2795|2800|2785.5|2756|2712.5|2695|2670|2679|2677|2681.5|2735.5||2692.5|2658|2637.5|2609|2616|2681|2773|2760|2748.5|2723.5|2721.5|2706|2725|2742|2721|2733|2736|2728.5||2713|2728.5|2720|2713|2714|2705.5|2692.5|2708|2717.5|2738|2707.5|2702.5|2711.5|2697|2712.5|2736.5|2734.5|2731|2730.5|2759.5|2784|2793.5|2807.5|2794.5|2793|2780.5|2767.5|2772|2755|2769.5|2751|2722|2691|2739|2755|2759|2770|2792|2782|2779|2788|2800|2844|2841|2824|2780|2776|2796|3020|2969||||2969|2951|2865|2822|2841|2863|2854|2842|2839|2836|2825|2799|2808|2800|2807|2805|2783|2776|2769|2777|2789|2768|2747|2761|2812|2810|2820|2789|2776|2751||2689|2693|2647|2657|2629|2625|2664|2704|2671|2669|2657|2665|2657|2668|2698|2677|2703||2676|2799|2906|2879|2876|2888|2917|2894|2898|2889|2893|2906|2801|2813|2850|2875|2887|2861|2850|2909|2894|2844|2883|2860|2833|2805|2829|2875|2878|2879|2899|2966||2950|2942|2942|||2991|2993|3030|3040|3035|3050|3035|3030|3005|3005|2999|3020|3010|3020|2997|2965|2997|3005|2977|2946|2891|2896|2895|2905|2904|2931|2937||2905|2841|2816|2771|2720|2800|2813|2811|2821|2788|2715|2808|2937||2961|2975|2976|2943|2986|3000|2958|2925|2983|3000|3010|3005|3010|3005|2996|3000|2992||2987|3020|3035|3010|2986|3025|2971|2955|2961|2933||2930|2925|2947||2897|2891|2857|2846|2738
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE|3596|3566|3527|3533|3537|3546|3521|3519|3527|3549|3578|3585||3629|3609|3613|3562|3575|3600|3680|3680|3633|3552|3727|3738|3739|3752|3733|3731|3725|3667||3633|3667|3695|3727|3712|3723|3798|3799|3796|3799|3775|3789|3835|3756|3782|3773|3846|3838|3805|3766|3713|3602|3603|3580|3585|3525|3506|3533|3539|3528|3496|3459|3457|3481|3501|3466|3442|3416|3415|3403|3369|3306|3240|3238|3217|3203|3197|3213|3229|3215||||3202|3188|3158|3061|2984|2972|2974|2973|2947.5|2960|2956|2932.5|2913.5|2931|2944|2925.5|2916|2908|2908|2927|2961.5|2963|2948.5|2905|2872.5|2869.5|2872|2858|2843|2867||2852.5|2860|2790.5|2857|2811|2899|2947.5|2941|2920.5|2903|2935.5|2908.5|2918.5|2921.5|2930.5|2964.5|2926||2920.5|2930.5|2918.5|2901|2885.5|2881|2874.5|2863|2891|2865|2874|2911.5|2897|2856.5|2847|2869|2846|2928|2938.5|2922.5|2908|2890|2858|2810.5|2825|2788.5|2758|2754.5|2851.5|2885.5|2883|2844||2823.5|2815|2804|||2850.5|2842.5|2928|2942.5|2935.5|2894|2930|2906|2971|3039|3067|3072|3073|3073|3102|3081|3076|3086|3074|3054|3081|3166|3181|3168|3170|3189|3201||3186|3172|3150|3126|3107|3126|3129|3131|3182|3209|3198|3148|3110||3148|3141|3111|3085|3093|3337|3348|3323|3301|3284|3294|3292|3253|3234|3201|3198|3218||3292|3307|3296|3228|3133|3169|3149|3121|3172|3193||3251|3269|3313||3268|3284|3264|3290|3308
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500|3750|3751|3727|3768|3728|3723|3738|3727|3813|3778|3791|3797||3759|3730|3746|3638|3625|3597|3677|3703|3658|3570|3455|3655|3669|3645|3629|3645|3677|3579||3550|3545|3547|3542|3555|3560|3563|3568|3590|3611|3552|3562|3538|3516|3482|3544|3630|3580|3551|3564|3557|3570|3577|3550|3528|3495|3476|3548|3514|3521|3475|3430|3425|3410|3460|3465|3435|3420|3445|3440|3460|3430|3410|3370|3360|3315|3300|3310|3380|3345||||3385|3405|3300|3230|3220|3155|3165|3135|3090|3070|3110|3085|3065|3070|3055|3055|3040|3055|3025|3080|3145|3120|3130|3110|3105|3060|3070|3060|3035|3070||3045|3055|3025|3080|3010|3110|3220|3240|3225|3200|3115|3055|3040|2999|2999|3050|3035||3025|3050|3085|3080|3030|3020|3040|3050|3090|3065|3050|3025|3000|2982|2994|3085|3020|2981|3025|3000|3005|2991|2931|2905|2899|2880|2875|2839|2872|2889|2870|2862||2876|2866|2895|||2985|2932|2991|3015|2984|2964|2963|2937|2988|3030|3050|3065|3040|3025|2993|2955|2977|3005|2950|2934|2941|3035|3090|3145|3170|3180|3185||3200|3130|3130|3105|3085|3075|3100|3140|3040|3090|3110|3110|3120||3165|3160|3060|3035|3015|3050|3140|3125|3120|3135|3205|3250|3215|3240|3190|3195|3175||3230|3255|3245|3205|3140|3175|3155|3110|3115|3140||3135|3135|3180||3150|3175|3190|3215|3215
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH|3000.5|2964.5|2940|3015|2988|2961|2886.5|2877|2962|3010.5|3028.5|2983||2987.5|3030|3079.5|3059|3006|3067.5|3091|3134.5|3076.5|2991|3035|2818|2819|2845.5|2816.5|2850.5|2880|2852.5||2805|2761|2756|2774.5|2767.5|2790|2811.5|2802.5|2831|2864|2815|2810|2755|2678.5|2678|2703.5|2759|2740|2737|2790.5|2735.5|2763.5|2742|2776|2815.5|2756|2727|2907|2846.5|2837.5|2805|2735|2680|2660|2700|2700|2705|2745|2790|2775|2715|2685|2640|2630|2585|2635|2515|2620|2615|2605||||2575|2535|2530|2490|2465|2455|2452.5|2470|2435|2455|2322.5|2342.5|2367.5|2347.5|2335|2337.5|2320|2307.5|2297.5|2352.5|2357.5|2380|2350|2327.5|2310|2305|2340|2332.5|2322.5|2305||2282.5|2220|2132.5|2157.5|2150|2170|2185|2217.5|2200|2185|2180|2137.5|2152.5|2120|2132.5|2120|2157.5||2182.5|2247.5|2237.5|2220|2205|2182.5|2152.5|2102.5|2102.5|2070|2087.5|2087.5|2072.5|2092.5|2105|2075|2060|2040|2065|2090|2085|2060|2030|2015|2025|2027.5|2032.5|1987.5|2000|2035|2015|2025||2002.5|2042.5|2105|||2100|2100|2090|2107.5|2080|2082.5|2105|2067.5|2075|2115|2125|2157.5|2152.5|2160|2160|2145|2102.5|2075|2065|2060|2080|2067.5|2067.5|2120|2147.5|2155|2187.5||2172.5|2185|2187.5|2170|2137.5|2137.5|2175|2185|2127.5|2117.5|2112.5|2097.5|2087.5||2092.5|2075|2045|2047.5|1952.5|1877.5|1827.5|1867.5|1872.5|1822.5|1842.5|1832.5|1780|1775|1750|1782.5|1865||1850|1875|1850|1805|1750|1795|1860|1835|1805|1802.5||1782.5|1807.5|1805||1810|1817.5|1817.5|1885|1867.5
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1283|1276|1268|1271.5|1259|1250.5|1233.5|1214.5|1223|1252|1264.5|1271.5||1264.5|1257|1256.5|1236|1237.5|1177|1203|1212.5|1206|1189|1193.5|1187.5|1195|1197|1186|1190.5|1190.5|1183||1182|1177.5|1175.5|1168.5|1169.5|1167|1174|1178.5|1181|1185.5|1172|1189|1171|1151.5|1158.5|1177|1182.5|1171.5|1177|1187|1190.5|1203.5|1202|1198|1200|1197.5|1188.5|1204.5|1185|1197|1157|1151|1151|1163|1176|1175|1178|1190|1196|1200|1206|1212|1220|1216|1223|1200|1314|1327|1319|1299||||1299|1293|1278|1259|1261|1279|1271|1279|1278|1281|1286|1276|1268|1276|1285|1283|1275|1269|1273|1282|1289|1291|1295|1306|1296|1289|1291|1276|1263|1262||1253|1260|1243|1258|1250|1290|1308|1317|1309|1310|1308|1294|1291|1293|1328|1329|1310||1303|1337|1346|1338|1305|1288|1281|1272|1284|1275|1270|1282|1314|1275|1325|1323|1329|1351|1356|1344|1338|1343|1324|1310|1325|1316|1301|1289|1307|1319|1322|1309||1303|1299|1312|||1342|1313|1311|1297|1287|1272|1265|1268|1289|1319|1330|1343|1335|1337|1338|1326|1324|1346|1340|1334|1344|1352|1339|1336|1342|1352|1351||1338|1351|1349|1343|1342|1363|1347|1311|1246|1347|1332|1308|1281||1289|1285|1285|1269|1279|1296|1283|1292|1287|1304|1336|1342|1316|1320|1303|1299|1309||1337|1336|1328|1296|1241|1267|1276|1248|1269|1267||1297|1318|1328||1301|1307|1303|1349|1342
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE|3655|3604|3638|3641|3625|3582|3587|3581|3621|3627|3634|3609||3589|3542|3530|3488|3492|3528|3582|3606|3613|3538|3565|3520|3528|3516|3461|3453|3426|3408||3432|3441|3478|3496|3505|3530|3531|3562|3603|3622|3593|3627|3620|3592|3549|3590|3581|3513|3493|3507|3491|3537|3541|3520|3486|3487|3468|3434|3403|3403|3356|3378|3330|3352|3385|3314|3286|3343|3415|3408|3397|3452|3433|3406|3389|3345|3332|3336|3368|3370||||3367|3376|3320|3312|3321|3343|3311|3269|3281|3265|3228|3194|3179|3198|3203|3198|3190|3178|3167|3197|3206|3187|3145|3137|3154|3120|3122|3084|3073|3076||3083|3073|3052|3086|3105|3099|3090|3152|3069|3049|3053|3047|3032|3016|3051|3026|2984||2993|3029|3043|3041|3057|3051|3054|3049|3053|3072|3061|3069|3082|3069|3078|3097|3160|3158|3161|3201|3210|3177|3174|3137|3134|3061|3047|3068|3080|3069|3128|3151||3156|3154|3208|||3224|3219|3232|3225|3193|3187|3186|3131|3183|3279|3287|3292|3272|3276|3256|3249|3199|3202|3183|3196|3220|3282|3315|3321|3324|3283|3286||3289|3250|3248|3188|3158|3222|3218|3211|3273|3274|3367|3378|3341||3346|3364|3387|3364|3372|3377|3362|3379|3452|3508|3516|3505|3452|3424|3411|3419|3371||3297|3304|3310|3281|3249|3341|3322|3319|3337|3367||3301|3332|3382||3371|3358|3340|3335|3264
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE|1362.5|1358|1357.5|1350|1349|1316.75|1313.75|1297.75|1304|1308.5|1321.75|1328||1325.25|1331.25|1337.75|1305.25|1296|1306.25|1337.25|1364|1383.5|1326.25|1329.75|1329.5|1329.25|1305.75|1298.75|1305.5|1289.75|1253.5||1246|1245|1255.75|1268.25|1277.5|1271.25|1288.25|1292.5|1311.75|1309.75|1278.75|1287.5|1279|1260.25|1277.75|1290.5|1312.25|1285.5|1295|1292.5|1312.75|1319|1305.5|1295.5|1294.25|1290.5|1268|1280.5|1280.25|1294.75|1260|1227.5|1218.75|1238.75|1245|1232.5|1250|1247.5|1252.5|1270|1277.5|1272.5|1270|1243.75|1187.5|1161.25|1152.5|1163.75|1147.5|1151.25||||1158.75|1165|1147.5|1117.5|1116.25|1131.25|1122.5|1118.75|1118.75|1115|1115|1117.5|1118.75|1117.5|1105|1091.25|1086.25|1091.25|1086.25|1112.5|1138.75|1117.5|1087.5|1085|1086.25|1077.5|1070|1070|1076.25|1092.5||1082.5|1098.75|1071.25|1122.5|1092.5|1142.5|1193.75|1207.5|1193.75|1187.5|1193.75|1165|1151.25|1135|1136.25|1140|1127.5||1127.5|1153.75|1145|1136.25|1141.25|1142.5|1133.75|1116.25|1135|1111.25|1112.5|1132.5|1128.75|1110|1116.25|1123.75|1128.75|1123.75|1123.75|1116.25|1113.75|1111.25|1112.5|1093.75|1106.25|1078.75|1072.5|1066.25|1083.75|1102.5|1087.5|1093.75||1085|1096.25|1102.5|||1120|1108.75|1112.5|1110|1103.75|1100|1098.75|1088.75|1117.5|1128.75|1133.75|1153.75|1166.25|1157.5|1131.25|1125|1125|1120|1132.5|1136.25|1156.25|1180|1161.25|1157.5|1205|1198.75|1211.25||1198.75|1200|1218.75|1191.25|1190|1203.75|1213.75|1238.75|1210|1237.5|1207.5|1235|1240||1255|1250|1248.75|1225|1220|1227.5|1212.5|1200|1206.25|1225|1226.25|1236.25|1225|1212.5|1193.75|1203.75|1226.25||1223.75|1238.75|1235|1211.25|1146.25|1137.5|1171.25|1158.75|1166.25|1193.75||1203.75|1212.5|1223.75||1205|1191.25|1200|1212.5|1205
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1012|1021|1010|1018|998|985.2|983.1|979.1|956.2|950.8|971.7|977.7||962.8|959.5|972|952.1|957.1|958|961.4|980|989|935.4|923.2|913.3|911.4|901.6|914.5|922|921|906.3||900.6|909.7|905.5|906.2|917.2|889.2|891.8|890.2|878.1|867|869.2|869.2|860.2|856|863.7|870.7|870.8|851|851.3|860.3|857|844|850.7|848.1|859.6|870.9|868.1|870.2|870.8|883.3|879|863|870|877|881|871|878|889|883|878|888|900|881|875|888|873|875|871|861|864||||877|880|871|858|858|881|877|880|887|882|868|850|849|853|859|856|860|850|837|849|869|859|843|834|835|831|814|815|832|853||834|844|821|878|848|897|961|1020|1008|994|975|964|956|988|995|996|979||979|983|985|980|980|996|983|982|975|964|960|944|921|925|934|964|980|985|974|953|960|948|955|950|951|912|960|991|982|933|937|936||956|956|965|||949|953|972|957|946|940|917|919|872|859|850|835|831|829|825|822|811|799|791|787|788|814|824|823|826|830|825||812|803|794|773|763|773|771|785|808|801|792|805|808||801|805|806|808|809|848|838|825|813|816|828|816|804|803|786|785|793||788|791|793|776|762|777|765|763|765|764||779|785|785||766|758|755|754|750
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|1921|1903.5|1882.5|1875.5|1863|1823.5|1828|1805|1842|1826|1803.5|1781.5||1808.5|1797|1770|1738|1732|1756.5|1772.5|1773.5|1768|1692|1729.5|1717|1718.5|1707|1673|1667|1647|1611.5||1622|1647|1649|1681.5|1697|1701.5|1733.5|1739.5|1743.5|1761.5|1742.5|1747.5|1729|1720.5|1705|1719|1695|1682|1688.5|1715.5|1696.5|1715.5|1711.5|1715.5|1721.5|1702.5|1694.5|1676.5|1673.5|1672|1671|1660|1658|1653|1647|1655|1642|1639|1620|1615|1606|1622|1664|1640|1632|1584|1577|1567|1543|1539||||1534|1533|1499|1459|1466|1476|1469|1447|1448|1448|1446|1422|1419|1421|1405|1407|1407|1394|1411|1399|1407|1398|1396|1369|1401|1388|1396|1375|1375|1385||1387|1403|1395|1407|1393|1424|1435|1439|1421|1414|1400|1376|1383|1406|1409|1421|1426||1425|1434|1424|1411|1385|1383|1386|1382|1381|1378|1385|1383|1368|1365|1382|1380|1381|1278|1271|1274|1267|1263|1263|1253|1265|1278|1277|1279|1267|1252|1277|1272||1291|1313|1317|||1355|1350|1337|1330|1324|1328|1301|1298|1271|1287|1287|1287|1278|1280|1279|1278|1251|1266|1243|1237|1236|1258|1275|1291|1289|1304|1284||1270|1253|1236|1235|1223|1222|1228|1234|1236|1221|1212|1212|1205||1194|1199|1178|1210|1214|1206|1209|1211|1212|1216|1219|1205|1201|1212|1194|1212|1234||1252|1270|1284|1277|1245|1296|1291|1317|1348|1360||1373|1373|1395||1380|1373|1377|1411|1407
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4386|4367|4292|4245|4211|4211|4205|4176|4238|4228|4235|4252||4185|4156|4173|4096|4076|4125|4205|4261|4203|3990|4055|4010|3939|4043|3958|3932|3922|3871||3843|3772|3767|3822|3816|3825|3855|3959|3995|4109|4047|4136|4085|4124|4130|4200|4256|4270|4185|4217|4127|4143|4123|4057|3999|3946|3839|3971|3955|3873|3829|3758|3737|3758|3765|3725|3706|3704|3692|3601|3588|3585|3581|3614|3580|3548|3522|3578|3562|3578||||3563|3515|3479|3380|3395|3421|3351|3241|3265|3306|3328|3307|3305|3265|3248|3228|3230|3208|3203|3238|3276|3243|3227|3225|3230|3253|3212|3209|3246|3318||3311|3335|3267|3285|3263|3308|3331|3377|3362|3364|3381|3315|3298|3318|3381|3417|3436||3513|3543|3542|3543|3551|3567|3605|3553|3557|3436|3454|3392|3367|3271|3271|3319|3349|3383|3440|3465|3416|3393|3355|3317|3316|3251|3191|3193|3221|3262|3278|3289||3292|3297|3300|||3359|3358|3419|3421|3395|3414|3413|3415|3417|3537|3525|3566|3587|3609|3596|3547|3579|3630|3603|3558|3547|3641|3591|3603|3623|3614|3627||3555|3464|3438|3428|3397|3445|3456|3378|3337|3357|3378|3335|3335||3402|3437|3430|3399|3427|3397|3393|3519|3558|3591|3647|3709|3658|3708|3698|3689|3676||3727|3769|3765|3707|3580|3608|3525|3406|3411|3336||3371|3437|3492||3531|3536|3534|3651|3636
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500|954|938.3|920.3|924.3|919|904.9|903.2|890.5|930.3|930.4|928.2|930.2||952.2|955.3|956.3|940|948.2|962.4|970.3|988|980|977.7|989.9|982|971.4|965|940.1|918|906.1|880.6||893|917.9|925.8|931.6|958|966.1|995.3|990|988.6|972|960|957.3|964|965.9|948.7|957.6|968.4|954.2|944|956.8|914.8|918.6|928.4|943.3|937.2|916.7|898.6|881.9|857.6|854.3|856|848|844|827|818|827|813|800|751|744|736|743|771|746|733|724|724|727|721|719||||710|716|698|697|698|702|705|691|687|686|691|679|680|678|684|682|681|671|676|674|678|673|672|676|669|658|664|646|651|651||656|664|655|668|663|673|686|677|676|675|660|645|647|658|670|677|685||694|699|690|683|682|680|685|681|679|678|679|683|677|674|674|677|697|686|676|671|664|664|663|656|664|666|668|667|660|658|665|662||674|671|668|||670|660|643|642|639|636|624|625|621|635|642|637|642|643|649|635|636|649|651|647|659|688|715|720|731|757|740||723|713|705|712|703|705|712|713|706|700|696|690|686||684|689|679|676|673|673|673|675|673|677|663|654|647|652|644|662|684||687|699|707|714|697|733|731|726|737|745||758|757|772||756|761|775|833|831
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500|1870.5|1841.5|1836.5|1871|1893.5|1886|1899|1854|1871|1835.5|1816|1810||1815.5|1650.5|1644.5|1604|1594.5|1598.5|1612|1622|1633.5|1620|1627|1615|1606.5|1605|1564.5|1559.5|1554|1545.5||1535.5|1541.5|1543|1538|1520.5|1522|1524.5|1528|1537|1530|1515|1520.5|1549.5|1550.5|1538|1558.5|1554.5|1570|1553.5|1576.5|1570|1580.5|1594.5|1592|1590.5|1588.5|1572.5|1582|1582|1581.5|1559|1561|1547|1557|1553|1550|1578|1589|1600|1591|1574|1556|1563|1547|1541|1500|1480|1494|1486|1486||||1467|1474|1452|1428|1445|1445|1444|1439|1436|1423|1427|1414|1416|1405|1418|1406|1410|1412|1417|1426|1440|1445|1439|1420|1391|1379|1387|1370|1369|1378||1352|1393|1381|1400|1376|1415|1421|1423|1416|1402|1405|1418|1414|1420|1433|1435|1425||1427|1417|1412|1372|1361|1344|1316|1279|1267|1315|1315|1330|1331|1326|1328|1344|1355|1340|1336|1344|1339|1333|1331|1326|1318|1320|1322|1328|1316|1330|1343|1357||1376|1373|1382|||1425|1425|1443|1444|1433|1449|1433|1430|1430|1447|1446|1461|1466|1461|1453|1470|1454|1426|1433|1424|1421|1437|1458|1458|1461|1457|1460||1452|1439|1457|1448|1420|1438|1423|1406|1338|1339|1342|1348|1345||1348|1348|1326|1312|1321|1337|1326|1317|1347|1361|1370|1375|1379|1385|1367|1372|1373||1369|1388|1392|1391|1366|1396|1387|1373|1403|1398||1404|1412|1416||1405|1400|1381|1398|1392
04426|952591|/equities/colowide-co-ltd|TOPIX500|2366.5|2332.5|2321|2325|2302.5|2282|2266.5|2254.5|2337.5|2339|2342|2373||2258.5|2185|2176.5|2125|2092|2074.5|2082.5|2102|2099.5|2071.5|2067.5|2050.5|2062.5|2068.5|2051.5|2060|2044.5|2027.5||2044.5|2048|2037.5|2027|2019|2011|2013.5|2036.5|2055.5|2037.5|2021.5|2039|2030.5|2011|2005|2016|2011.5|2009.5|1987|2006.5|1983.5|1991|1995|1995|1998.5|2001|1977.5|1983.5|1992.5|2017.5|1990|1974|1983|2002|2028|2007|1989|2008|2026|2079|2086|2120|2138|2145|2106|2108|2093|2102|2112|2087||||2068|2081|2074|2058|2068|2085|2046|2032|2027|2019|2025|2030|2021|2024|2040|2002|1975|1965|1927|1941|1952|1933|1908|1882|1910|1891|1905|1937|1933|1932||1900|1953|1936|1958|1939|1962|1977|1969|1945|1911|1911|1932|1916|1907|1887|1856|1847||1844|1860|1873|1858|1861|1852|1843|1817|1780|1827|1838|1837|1832|1816|1828|1837|1828|1808|1794|1790|1777|1794|1790|1782|1780|1769|1761|1777|1775|1774|1776|1760||1732|1724|1730|||1775|1760|1771|1758|1751|1744|1733|1733|1721|1749|1764|1782|1789|1802|1782|1791|1784|1770|1773|1775|1763|1782|1789|1810|1820|1837|1840||1850|1833|1825|1785|1770|1724|1700|1710|1708|1729|1753|1759|1778||1798|1793|1798|1776|1781|1791|1782|1789|1794|1813|1830|1835|1816|1816|1810|1783|1773||1834|1850|1842|1796|1734|1841|1841|1805|1838|1862||1888|1902|1899||1898|1880|1858|1880|1850
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500|3064|3042|3016|3030|2999.5|3007|3044|3048|3076|3097|3072|3100||3065|3058|3015|2798|2790|2827.5|2845.5|2838.5|2833|2760|2788|2784|2795.5|2788.5|2754|2757|2747|2728||2711|2713.5|2726|2737.5|2743.5|2714|2739|2770|2790|2841.5|2811.5|2827.5|2802.5|2767.5|2762|2764.5|2780|2753|2740|2742|2758.5|2789.5|2775|2773|2786.5|2791|2759|2759.5|2781.5|2771|2726|2708|2692|2729|2755|2759|2768|2811|2817|2815|2816|2804|2805|2789|2751|2615|2645|2638|2608|2563||||2574|2592|2557|2508|2507|2511|2504|2491|2474|2478|2485|2464|2445|2447|2452|2448|2444|2434|2455|2459|2482|2458|2425|2409|2460|2441|2443|2424|2440|2428||2426|2432|2418|2458|2443|2502|2524|2542|2508|2490|2490|2475|2477|2461|2477|2497|2455||2447|2472|2469|2464|2467|2497|2512|2457|2422|2420|2408|2398|2410|2382|2396|2406|2434|2408|2415|2403|2404|2395|2380|2353|2351|2339|2322|2298|2318|2305|2310|2286||2285|2279|2277|||2307|2296|2317|2340|2326|2325|2337|2330|2335|2398|2415|2425|2426|2430|2412|2406|2413|2431|2404|2395|2401|2462|2458|2478|2505|2517|2478||2493|2470|2442|2422|2397|2396|2415|2430|2415|2421|2423|2405|2382||2403|2423|2420|2396|2427|2436|2422|2420|2434|2438|2455|2443|2427|2436|2417|2445|2447||2458|2506|2500|2484|2397|2447|2436|2434|2484|2486||2519|2545|2560||2552|2567|2569|2656|2644
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE|628.5|629|620.7|621.8|613.4|609.6|609.1|608.9|603.9|606|623.5|619.3||611|610.4|623.3|620.8|618.2|618.3|616.9|635|641|599.1|592.4|585.2|587|582.3|586|588.7|589.5|581.3||577.6|578.5|581.2|581.1|583.7|575.6|579.6|574|561.9|558|558.8|559|551.1|548.1|551.2|554.5|558.4|550.1|552.6|551.8|547|542.7|545.5|539.4|547|539.2|536.1|537.6|539|552|546|536|538|540|544|541|545|548|537|535|541|549|539|531|522|515|512|516|504|504||||508|509|502|500|501|514|511|512|515|509|506|495|491|493|498|493|495|489|486|498|504|496|483|479|475|471|465|467|468|486||474|483|471|500|488|531|567|595|589|580|579|583|582|579|581|581|575||572|571|571|574|577|582|579|581|578|571|560|554|535|542|546|563|570|578|573|563|562|561|563|561|563|546|565|578|562|540|540|539||547|549|549|||544|546|557|552|542|534|519|526|488|483|481|473|471|473|473|472|467|463|459|452|456|469|471|475|478|479|471||466|460|454|441|438|439|436|447|449|449|446|449|448||450|449|449|451|454|476|471|460|456|460|460|456|452|455|447|448|446||443|446|444|441|432|446|443|445|455|452||456|464|465||456|450|449|449|450
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500|5274|5228|5130|5090|4992|4961|4945|4895|4836|4843|4902|4953||4495|4401|4484|4492|4396|4367|4423|4429|4353|4154|4216|4229|4191|4104|4083|4038|4014|3932||3940|3945|3921|3912|3914|3906|3926|3928|3947|3942|3910|3895|3848|3848|3815|3815|3941|4042|4080|4101|4118|4118|4112|4099|4152|4154|4158|4110|4025|4067|3930|3890|3890|4010|4030|4055|4250|4140|4070|4070|4120|4180|4125|4110|4120|4080|4305|4330|4295|4290||||4310|4320|4255|4220|4245|4315|4300|4270|4280|4305|4260|4325|4355|4335|4345|4285|4245|4170|4220|4400|4535|4390|4250|4130|4235|4105|4015|4075|3785|3780||3660|3720|3760|3885|3825|4035|4045|4110|4150|4185|4195|4160|4150|4005|4075|4050|4020||4030|3900|3800|3790|3800|3665|3625|3565|3465|3590|3540|3505|3495|3465|3540|3595|3590|3660|3690|3735|3745|3715|3685|3640|3620|3600|3575|3450|3490|3505|3525|3475||3410|3310|3385|||3485|3505|3545|3600|3565|3460|3485|3465|3535|3630|3705|3760|3760|3840|3820|3805|3845|3845|3845|3825|3840|3845|3880|3770|3815|3835|3845||3870|3810|3830|3780|3810|3755|3800|3955|3665|3735|3835|3845|3840||3860|3830|3825|3810|3825|3820|3805|3810|3845|3815|3795|3835|3800|3855|3820|3795|3840||3905|3915|3905|3935|3770|3655|3785|3735|3765|3775||3955|3975|3970||3905|3965|3915|3955|3935
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH|8447.5|8300|8400|8457.5|8452.5|8477.5|8395|8355|8457.5|8415|8512.5|8492.5||8417.5|8275|8152.5|7985|7992.5|7885|8030|8160|8145|8027.5|7970|7897.5|7835|7847.5|7710|7827.5|7827.5|7827.5||7750|7920|7915|7687.5|7215|7147.5|7192.5|7177.5|7197.5|7277.5|7247.5|7277.5|7172.5|7107.5|7090|7040|7032.5|7045|6937.5|6905|6892.5|6910|6825|6840|6842.5|6765|6860|6802.5|6805|6870|6785|6655|6530|6625|6745|6795|6870|6960|7060|7140|7030|7080|7100|7185|7200|7155|6920|6840|6765|6740||||6815|6670|6590|6480|6505|6430|6410|6360|6300|6325|6395|6365|6270|6150|6135|5940|5840|5795|5760|5860|5890|5960|5925|5935|5920|5905|5900|5865|5850|5835||5905|5850|5715|5750|5810|5905|5935|6050|6035|6110|6115|5990|5995|6060|6145|6120|6060||6095|6200|6285|6240|6270|6210|6225|6175|6090|6170|6465|6365|6270|6240|6310|6335|6325|6210|6210|6310|6330|6380|6475|6415|6280|6215|6175|6430|6700|6620|6685|6600||6595|6510|6545|||6590|6585|6900|7020|6990|7025|6935|6840|6780|6860|6920|6965|6985|6875|7010|7000|6915|6930|6910|6855|6925|6930|6970|7100|7140|7390|7405||7420|7305|7360|7385|7280|7285|7190|7190|7070|7035|7070|6980|7025||14180|14150|14330|14350|14500|14320|14080|14110|14420|14690|14950|14700|14660|14950|14780|14550|14360||14500|14730|14690|14180|13780|14240|13900|13980|14020|13630||13670|14060|13940||13580|13600|14050|14410|14270
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500|2213.5|2170|2145.5|2122.5|2090|2093|2069.5|2036|2029|2038|2085|2137.5||2233.5|2188|2210|2203.5|2203.5|2217.5|2243|2255|2259|2207|2225.5|2229|2238.5|2212.5|2203|2218.5|2230|2215||2206.5|2209.5|2222.5|2228.5|2226|2236.5|2293|2242|2222|2186.5|2193.5|2183|2120.5|2077|2088.5|2077|2081.5|2028.5|2038.5|2035|2062|2048|2060|2019|2004|1983.5|1982.5|2019.5|1989.5|1989|1946|1918|1916|1941|1933|1906|1912|1937|1942|1904|1900|1912|1961|1926|1914|1887|1884|1893|1873|1861||||1866|1873|1843|1817|1822|1853|1852|1845|1856|1826|1785|1766|1740|1743|1762|1736|1718|1716|1700|1703|1728|1697|1670|1658|1685|1680|1675|1655|1655|1669||1653|1683|1679|1721|1687|1799|1874|1908|1884|1866|1842|1838|1828|1836|1847|1856|1834||1823|1821|1789|1783|1762|1785|1782|1764|1744|1685|1681|1715|1707|1671|1666|1676|1671|1644|1653|1677|1652|1660|1645|1635|1626|1614|1610|1599|1650|1659|1660|1655||1668|1658|1657|||1684|1676|1694|1701|1686|1671|1677|1664|1670|1689|1718|1744|1731|1716|1697|1719|1685|1707|1689|1680|1717|1744|1752|1760|1754|1757|1719||1707|1706|1687|1645|1634|1636|1630|1612|1562|1563|1566|1565|1574||1581|1589|1575|1545|1543|1558|1531|1539|1568|1604|1584|1751|1751|1741|1733|1753|1783||1786|1742|1723|1692|1635|1670|1665|1629|1689|1697||1741|1751|1764||1735|1752|1727|1768|1775
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH|902.2|895.7|893|904.4|888|882|880|869.1|863.2|893.3|902.8|904.2||898.9|899.1|896.1|906.5|888|876.9|900.4|899.7|887.4|884.4|900.4|1005.5|1003.5|1010.5|1000|1007|1024|1045.5||1061.5|1044.5|1035|1039.5|1008|1000|1007|1008|1019.5|1043|1030|1056.5|1067|1056|1110|1118.5|1136|1094|1056.5|1050|1043.5|1043.5|1037|1030.5|1037.5|1021|1014|1032|1039|1019.5|978|977|970|965|977|981|997|1033|1079|1081|1100|1131|1164|1148|1158|1147|1135|1127|1136|1131||||1144|1158|1162|1152|1168|1186|1183|1173|1158|1146|1143|1147|1122|1092|1088|1092|1082|1083|1091|1114|1125|1123|1107|1102|1099|1107|1105|1133|1123|1144||1103|1109|1065|1073|1096|1104|1122|1129|1123|1115|1116|1116|1106|1132|1162|1146|1137||1133|1180|1182|1208|1226|1218|1220|1204|1232|1225|1239|1228|1223|1197|1197|1197|1201|1212|1231|1210|1211|1229|1217|1188|1190|1176|1183|1174|1173|1182|1163|1159||1149|1165|1146|||1165|1145|1135|1139|1132|1130|1131|1123|1114|1143|1166|1207|1206|1207|1206|1200|1181|1193|1202|1261|1281|1230|1222|1226|1241|1291|1266||1202|1210|1235|1231|1206|1178|1187|1152|1117|1131|1118|1098|1068||1116|1210|1219|1234|1234|1282|1261|1252|1242|1236|1263|1248|1233|1250|1217|1241|1251||1263|1280|1275|1246|1193|1204|1214|1211|1225|1210||1234|1258|1292||1306|1307|1314|1350|1340
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1930.5|1908|1889|1899|1893.5|1908.5|1913.5|1922.5|1911|1928.5|1954.5|1964||1981.5|1912.5|1984.5|1935|1945.5|1967.5|1994|2021|2005.5|1938|1972.5|1994.5|2003|2020|1983.5|1981.5|1983.5|1946||1930|1933|1945|1972.5|1962|1966|1995.5|1994.5|2015.5|2045|2019|2025.5|2036.5|2020|2012.5|2008|2033.5|1982|1986.5|2005.5|1987.5|2023.5|2014|1986.5|1969|1983|1979|2005|2005|2010.5|1972.5|1962.5|1987.5|2005|2005|1975|1980|1997.5|2022.5|2022.5|2045|2012.5|1990|1962.5|1920|1952.5|1950|1955|1945|1950||||1957.5|1952.5|1920|1880|1900|1910|1902.5|1905|1887.5|1885|1897.5|1872.5|1867.5|1880|1890|1865|1852.5|1855|1855|1852.5|1877.5|1855|1840|1815|1812.5|1797.5|1805|1767.5|1802.5|1812.5||1812.5|1815|1780|1817.5|1815|1875|1962.5|1870|1857.5|1857.5|1860|1827.5|1840|1835|1815|1817.5|1792.5||1790|1817.5|1800|1795|1797.5|1772.5|1767.5|1770|1780|1577.5|1542.5|1505|1505|1499|1505|1505|1517.5|1507.5|1527.5|1500|1410|1294.5|1281.5|1274|1274.5|1256|1248.5|1252.5|1276|1286|1300.5|1297||1278.5|1286.5|1297.5|||1325|1308|1325.5|1332.5|1326.5|1323|1319.5|1325.5|1315|1371|1370|1366.5|1364|1365|1354|1363|1349|1352|1359|1354.5|1352.5|1390|1401|1398.5|1407|1411|1415.5||1402.5|2775|2749|2736|2647|2667|2655|2895|2889|2870|2886|2872|2845||2946|2961|2967|2921|2949|2997|2955|2954|2903|2885|2925|2915|2910|2927|2888|2894|2920||2946|2995|2999|2978|2855|2893|2861|2845|2909|2908||2994|3005|3015||2985|2992|2999|3050|3015
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE|2645.5|2655.5|2635|2632|2597|2603|2566.5|2562|2519|2605.5|2701.5|2670||2668|2674.5|2703|2736.5|2691.5|2720.5|2771|2842|2880.5|2696.5|2670|2635.5|2648|2641|2678|2685.5|2733|2708.5||2680|2741.5|2745|2808|2853.5|2819|2854|2818|2739.5|2735|2720.5|2713.5|2727.5|2686.5|2687|2666.5|2685.5|2599.5|2569|2598.5|2586|2602.5|2600|2573|2568.5|2517.5|2490|2490|2498|2530|2468.5|2384|2377.5|2403.5|2413|2404|2421.5|2493|2489.5|2517.5|2547|2579|2528|2518|2515|2492|2482.5|2513|2507|2453.5||||2482.5|2501|2443|2413.5|2430|2487|2473.5|2497.5|2513.5|2480.5|2464|2449|2447|2464|2486.5|2462.5|2450.5|2393.5|2388|2432|2467.5|2451|2403|2385.5|2393.5|2364|2307|2305|2328.5|2393||2315|2335.5|2295|2476.5|2423.5|2617.5|2747|2862|2883.5|2882|2866.5|2851.5|2847|2877|2857.5|2840|2815.5||2834|2906|2926.5|2987|2993|2978|2974|2985.5|2985.5|2961|2950.5|2940.5|2903|2916.5|2967.5|3057|3041|3057|3067|3043|3019|2953|2967.5|2918.5|2913.5|2866.5|2963.5|2978|2950.5|2843|2867|2836||2945.5|2938.5|2973.5|||2958|2946|3027|2959.5|2949.5|2956|2887|2917|2653.5|2608.5|2612.5|2592|2592|2612.5|2597|2577.5|2532|2542.5|2504.5|2469|2452.5|2472.5|2525.5|2455.5|2466.5|2468|2447||2380.5|2319|2324|2300.5|2318.5|2378|2368.5|2410.5|2397|2410|2395.5|2330.5|2317||2345.5|2357.5|2346|2309.5|2312|2350|2321.5|2324|2295.5|2297.5|2288.5|2285|2261|2260|2211.5|2234.5|2251||2307.5|2355.5|2353|2300|2249.5|2284|2273|2251.5|2319|2335.5||2425.5|2448|2433.5||2415|2385.5|2368|2398|2405
04435|946137|/equities/daicel-corp|TOPIX500|1170|1155.5|1144|1152|1136.5|1149.5|1140|1142|1138.5|1164|1179|1180||1190|1202|1209|1203|1187|1126|1300|1313.5|1299|1268.5|1271.5|1284|1285|1284|1261|1275.5|1274.5|1251.5||1244|1250.5|1252|1277|1290|1286|1312.5|1312|1306.5|1290.5|1283.5|1284|1280.5|1275.5|1283|1265|1283|1262|1260.5|1273|1273|1279|1272.5|1232.5|1208|1199|1193.5|1201|1192|1205|1171|1164|1167|1170|1182|1171|1167|1162|1158|1162|1159|1172|1161|1142|1129|1137|1069|1092|1095|1074||||1082|1083|1055|1029|1033|1043|1033|1029|1022|1016|1017|1008|1001|991|999|983|975|965|963|980|1006|989|993|985|1000|973|966|964|957|964||965|971|961|1006|984|1021|1038|1024|1010|1016|1009|993|990|946|942|947|935||930|943|930|927|929|920|917|915|910|906|904|898|888|860|904|962|951|943|950|944|927|926|926|922|921|918|918|911|930|935|944|941||930|929|937|||955|945|950|953|940|936|949|947|969|976|995|998|1002|1009|1006|1009|1002|1001|994|992|970|982|993|986|1001|1003|1001||992|969|959|952|953|949|953|958|968|952|921|929|925||853|853|841|834|835|841|840|826|837|841|839|843|839|831|822|836|848||854|868|871|854|844|845|838|853|864|863||885|886|896||886|897|896|907|908
04436|946177|/equities/daido-steel-co-ltd|TOPIX500|1183.2|1170.6|1152|1154.8|1133.8|1133|1134|1140.6|1129.8|1159|1166.4|1178.6||1147.2|1155.6|1171|1178|1178|1184.2|1211.4|1224|1194.2|1147.6|1253|1246.2|1237|1218|1197|1195.2|1184.4|1179||1171.8|1164|1170.8|1176.2|1179.4|1175|1190.8|1201.6|1205.2|1205.6|1187.6|1176.4|1171|1162.6|1162.6|1150.4|1159.4|1116|1108.6|1105.2|1120|1128|1108.4|1087.2|1080|1067.6|1064.4|1074.6|1059|1064.8|1036|1024|1034|1054|1056|1052|1060|1068|1068|1076|1080|1082|1052|1044|1036|1020|1028|1040|1058|1048||||1056|1036|1032|1020|1012|1030|1048|1058|1050|1040|1040|1022|1030|1028|1030|1020|1016|996|992|1022|1036|1034|1014|990|1008|1002|1006|1006|985|996||990|1002|988|1050|1034|1068|1090|1110|1098|1092|1082|1076|1072|1060|1068|1052|1044||1062|1060|1046|1008|996|971|965|951|950|946|949|959|959|949|951|970|941|942|945|936|921|919|907|887|885|882|882|884|896|891|867|852||835|832|843|||860|855|859|862|858|847|853|856|852|862|863|869|869|877|880|890|877|891|876|880|865|874|871|852|858|872|878||875|869|867|866|858|849|842|844|836|851|846|842|808||818|778|771|711|724|725|725|719|708|711|713|717|718|718|708|715|722||736|753|751|737|699|703|706|718|730|731||756|754|758||747|750|754|768|772
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH|2636.5|2631|2602.5|2635|2594.5|2592|2592|2590|2618|2686|2737.5|2685.5||2628|2592|2910|2845.5|2842|2882|2954|3015|3017|3029|3040|3037|3022|2977|2910|2939|2963.5|2973||2920.5|2881|2870|2920|2929.5|2916|2954|2968.5|2995|2986.5|2914.5|2927|2864|2850.5|2885|2916.5|3005|3015|2996|3022|3013|3008|2998.5|2950|2926.5|2879|2846|2888.5|2933.5|2938|2854|2760|2806|2831|2846|2807|2778|2734|2775|2782|2758|2650|2615|2568|2461|2551|2578|2562|2546|2507||||2524|2523|2457|2411|2402|2461|2434|2423|2370|2392|2429|2431|2425|2387|2386|2392|2354|2349|2349|2451|2435|2474|2412|2391|2383.3301|2370|2386.6599|2383.3301|2350|2393.3301||2343.3301|2390|2353.3301|2393.3301|2386.6599|2450|2486.6599|2550|2486.6599|2490|2500|2456.6599|2450|2423.3301|2450|2403.3301|2383.3301||2350|2373.3301|2393.3301|2413.3301|2453.3301|2446.6599|2470|2410|2480|2380|2403.3301|2390|2370|2383.3301|2376.6599|2346.6599|2360|2386.6599|2386.6599|2380|2363.3301|2340|2246.6599|2183.3301|2230|2233.3301|2186.6599|2160|2176.6599|2196.6599|2156.6599|2130||2073.3301|2043.33|2040|||2056.6599|2036.66|2030|2060|2060|2070|2110|2103.3301|2140|2216.6599|2223.3301|2260|2300|2293.3301|2273.3301|2240|2203.3301|2240|2286.6599|2303.3301|2306.6599|2380|2326.6599|2330|2360|2363.3301|2390||2356.6599|2346.6599|2376.6599|2390|2433.3301|2446.6599|2460|2403.3301|2326.6599|2446.6599|2326.6599|2260|2223.3301||2243.3301|2253.3301|2246.6599|2210|2236.6599|2226.6599|2220|2216.6599|2233.3301|2243.3301|2283.3301|2243.3301|2190|2256.6599|2223.3301|2286.6599|2290||2383.3301|2413.3301|2403.3301|2350|2270|2256.6599|2306.6599|2276.6599|2276.6599|2280||2333.3301|2386.6599|2430||2440|2463.3301|2536.6599|2646.6599|2660
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4238|4229|4191|4190|4162|4132|4159|4129|4173|4283|4355|4368||4311|4259|4230|4173|4180|4178|4303|4291|4197|4018|4111|4100|4096|4072|3990|3966|3940|3893||3926|3814|3767|3873|4003|4061|4101|3983|3878|4572|4541|4662|4529|4505|4512|4549|4643|4704|4678|4739|4687|4800|4968|5075|4988|4806|4702|4771|4737|4725|4615|4542|4445|4538|4507|4492|4572|4782|4815|4815|4843|4825|4787|4702|4583|4505|4426|4430|4504|4517||||4637|4598|4538|4505|4661|4785|4761|4723|4747|4760|4770|4685|4708|4601|4587|4522|4557|4496|4568|4555|4762|4793|4770|4690|4562|4615|4650|4593|4537|4552||4423|4494|4274|4312|4265|4276|4399|4425|4367|4385|4412|4207|4180|4152|4275|4285|4244||4299|4233|4242|4240|4176|4146|4158|4140|4210|4171|4128|4046|4051|3993|4013|3993|4041|4241|4329|4352|4324|4282|4203|4121|4142|4125|4019|4045|4001|3940|3926|3985||3901|3910|3985|||4238|4152|4179|4222|4235|4224|4222|4221|4245|4376|4442|4486|4434|4404|4348|4341|4334|4277|4270|4294|4363|4563|4490|4519|4517|4591|4637||4693|4590|4669|4639|4520|4416|4357|4567|4540|4571|4675|4612|4607||4709|4752|4626|4574|4552|4448|4391|4356|4335|4356|4407|4334|4234|4184|4143|4200|4173||4206|4261|4147|4116|3956|4020|3989|3865|3975|3960||3976|3988|4192||4206|4202|4198|4283|4250
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500|2767|2746.5|2740.5|2725.5|2681|2715.5|2715|2724.5|2738|2768|2743.5|2756||2667.5|2661.5|2697|2678|2681.5|2705|2744|2804|2850.5|2787|2810|2806|2795.5|2780.5|2723|2724.5|2706|2692.5||2704|2692|2708.5|2672|2653|2586.5|2585.5|2577.5|2573|2559|2511.5|2517.5|2503.5|2468.5|2474|2531.5|2581|2579|2538|2534|2535|2558.5|2551.5|2518.5|2511|2491|2461|2481|2454.5|2496|2453|2413|2394|2400|2428|2410|2408|2410|2460|2473|2507|2510|2506|2434|2515|2472|2469|2480|2506|2483||||2475|2444|2397|2355|2362|2387|2376|2358|2358|2339|2315|2306|2310|2285|2261|2250|2217|2186|2180|2206|2205|2187|2167|2172|2162.5|2135|2137.5|2110|2082.5|2072.5||2052.5|2092.5|2055|2105|2077.5|2112.5|2165|2192.5|2185|2167.5|2145|2157.5|2127.5|2122.5|2140|2120|2072.5||2065|2110|2102.5|2090|2095|2080|2050|2045|2100|2035|1957.5|1957.5|1960|1935|1965|1985|1992.5|1995|1990|1987.5|1975|1955|1952.5|1930|1910|1895|1880|1850|1867.5|1900|1927.5|1920||1925|1925|1960|||1982.5|1967.5|1975|2000|1972.5|1967.5|1947.5|1925|1932.5|1975|1960|1970|1970|1980|1952.5|1967.5|1947.5|1930|1937.5|1945|1977.5|2022.5|2037.5|2032.5|2047.5|2097.5|2090||2022.5|2002.5|2005|1985|1932.5|1940|1955|2017.5|2002.5|2045|2112.5|2082.5|2115||2170|2132.5|2105|2072.5|2087.5|2092.5|2070|2072.5|2110|2102.5|2107.5|2097.5|2075|2060|2037.5|2035|2020||2050|2082.5|2072.5|2052.5|1957.5|2027.5|2022.5|1980|2012.5|2012.5||2050|2047.5|2027.5||2015|2000|1992.5|2017.5|2012.5
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|25220|24330|23695|23865|23405|23115|23330|23785|23590|24035|24605|25060||24960|25020|28075|27370|27520|27795|28065|28650|28560|27890|28420|28465|28380|28325|28165|28450|28610|28435||28310|28140|28285|28620|28655|28545|29545|29860|30320|29805|29005|29095|28555|28310|28325|28525|29295|29155|29105|29285|29130|29265|29050|28710|28655|28240|27600|28220|28680|28325|27540|26780|26330|26605|26700|26720|26910|26880|27280|27350|27295|27065|26300|26170|25775|25200|25295|25180|25515|25520||||25085|24805|24060|23330|23335|23490|23455|23185|22985|23080|23150|22840|22630|22425|22180|22080|21930|21865|21960|22980|23370|23310|23525|23295|22905|22800|22895|22715|22690|22725||22225|22285|22130|22610|22560|23020|23530|23985|23900|23845|23585|23135|23090|23055|23260|23155|23130||23320|23305|23045|22915|23080|23070|23150|22840|22915|22710|22870|22850|22725|22715|22480|22420|22410|22340|22455|22385|22660|22275|22085|21470|21305|21215|20985|20900|21185|21335|21400|20795||19965|19855|19655|||20175|20185|20300|20555|20405|20265|20630|20610|20340|21360|22030|22435|22460|22240|21775|21605|21700|21915|22180|22345|22210|22685|22190|22450|22625|22815|23075||22665|22460|22430|22370|22480|22720|23190|22345|21685|21930|22960|22640|22135||22425|22245|22020|21585|21935|21850|21800|21875|21660|21940|22355|21970|21920|22170|21840|22420|22430||23190|23785|23865|23090|22200|22170|22355|22205|22505|22355||22405|23105|23970||24070|24230|23985|24825|24765
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500|7280|7035|6967.5|7192.5|7125|7140|7142.5|7115|7092.5|7152.5|7182.5|7075||7090|7137.5|7247.5|7310|7467.5|7382.5|7487.5|7575|7595|7710|7605|7702.5|7502.5|7410|7402.5|7735|7755|7752.5||7730|7530|7562.5|7765|7655|7810|7932.5|8075|8222.5|8207.5|7972.5|7992.5|7777.5|7585|7670|7632.5|7805|7907.5|7847.5|7840|7785|7940|7880|7817.5|7630|7535|7390|7440|7442.5|7272.5|7305|7150|7185|7125|7100|6950|6700|6355|6435|6485|6460|6350|6090|5940|5850|5765|5680|5670|5585|5505||||5515|5440|5370|5345|5435|5545|5560|5545|5295|5260|5280|5415|5440|5450|5530|5600|5455|5445|5365|5525|5570|5640|5725|5730|5665|5705|5700|5745|5485|5515||5480|5570|5590|5615|5530|5585|5675|5720|5550|5550|5580|5535|5495|5425|5415|5300|5200||5075|5150|5130|5125|5185|5140|5125|5120|5155|5060|5130|5070|5075|5140|5035|4920|4760|4745|4735|4755|4805|4845|4670|4550|4620|4595|4520|4510|4520|4530|4490|4395||4215|4200|4125|||4210|4170|4180|4215|4205|4140|4315|4340|4355|4520|4530|4590|4650|4610|4565|4590|4475|4525|4520|4540|4570|4615|4425|4425|4500|4580|4580||4425|4465|4445|4430|4510|4415|4430|4345|4090|4160|4055|3955|3880||3995|4040|4060|4020|4040|4045|4030|4030|3900|3830|3860|3855|3825|3840|3780|3760|3880||4085|4150|4095|4145|3900|3905|4065|4075|4165|4175||4390|4470|4495||4410|4580|4480|4650|4660
04442|952021|/equities/daio-paper-corp|TOPIX500|1231|1232.5|1204.5|1210|1203|1179|1175.5|1171|1166|1204.5|1202.5|1202||1125.5|1144|1146.5|1142|1142.5|1157|1182|1198|1209.5|1161|1161.5|1137.5|1138|1109|1089.5|1088.5|1106.5|1109||1104|1100|1089.5|1099|1106|1091|1101|1102.5|1123|1126|1117|1131.5|1118.5|1093.5|1078|1088|1099.5|1085|1095|1109.5|1097|1121.5|1118|1116.5|1118|1109|1106|1125|1118|1128.5|1046|1035|1032|1042|1053|1061|1074|1089|1063|1052|1040|1046|1053|1030|1014|1030|1116|1123|1123|1102||||1095|1103|1078|1064|1060|1068|1069|1059|1058|1057|1071|1070|1073|1066|1071|1061|1062|1060|1041|1043|1064|1051|1034|1025|1020|1014|1020|1005|997|995||993|1003|999|1007|1012|1045|1064|1053|1042|1052|1052|1062|1062|1065|1058|1042|1035||1034|1061|1037|1015|1020|1017|1020|999|987|990|993|991|992|989|995|993|997|995|990|984|982|977|974|952|958|952|961|957|964|962|974|986||989|991|1003|||1011|1004|1017|1014|1007|1027|1035|1043|1024|1041|1048|1049|1032|1025|1031|1021|1008|1022|1023|1038|1038|1060|1061|1074|1089|1100|1096||1092|1088|1097|1086|1087|1093|1090|1090|1089|1092|1082|1088|1085||1086|1090|1096|1087|1100|1118|1119|1125|1142|1146|1148|1151|1141|1147|1133|1141|1154||1178|1189|1191|1155|1123|1158|1156|1136|1143|1149||1157|1171|1191||1200|1205|1213|1227|1222
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE|15940|15775|15625|15455|15520|15325|15290|15350|15170|15165|15310|15395||15295|15320|15360|15295|14995|15005|14985|15155|15105|14290|14360|14345|14460|14330|14065|14110|13910|13885||13805|13965|14015|14160|14130|14230|14310|14360|14450|14565|14455|14410|14215|14020|14340|14280|14555|14330|14200|14150|14035|14180|13940|13845|13830|13740|13660|13800|13470|13485|13080|13130|13120|13170|13420|13630|13560|13670|13660|13660|13610|13580|13450|13320|13300|13150|12930|13050|12990|12840||||12690|12710|12450|13620|13600|13560|13450|13370|13340|13340|13300|13240|13250|13230|13290|13520|13450|13330|13370|13380|13210|13250|13070|12910|12900|12870|12850|12730|12690|12560||12630|12780|12690|12900|12750|12960|13100|13210|13050|12920|12900|12900|12800|12790|12760|12760|12690||12540|12510|12510|12540|12370|12330|12410|12230|12150|12320|12390|12420|12390|12300|12620|12490|12750|14110|14240|14180|14080|14020|13910|13800|13840|13720|13640|13490|13340|13350|13580|13560||13200|13340|13420|||13390|13510|13540|13620|13720|13720|13600|13590|13620|14040|14100|14200|14340|14210|14240|14280|14370|14320|14070|14140|14480|14880|15190|15560|15440|15690|15570||15350|15320|14890|14620|14460|14420|14570|14820|14750|14920|14970|14700|14820||14570|14440|14490|14170|14010|14030|13960|13520|14220|14370|14310|14370|14210|14270|14100|14260|14300||14320|14400|14380|13910|13490|13450|13340|13460|13850|14010||14230|14330|14700||14700|14670|14590|14680|14410
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4023|3980|3950|3949|3925|3864|3863|3839|3883|3867|3861|3848||3832|3830|3798|3748|3740|3798|3833|3853|3842|3736|3822|3798|3809|3744|3703|3687|3679|3638||3612|3639|3673|3657|3672|3678|3718|3732|3767|3798|3751|3785|3783|3756|3762|3778|3822|3693|3662|3679|3689|3745|3732|3675|3671|3656|3636|3706|3663|3665|3563|3561|3538|3542|3580|3559|3584|3564|3557|3521|3542|3551|3523|3528|3502|3393|3443|3460|3463|3435||||3424|3428|3410|3375|3326|3299|3227|3197|3181|3192|3191|3177|3157|3118|3130|3107|3100|3080|3081|3091|3151|3115|3112|3066|3079|3086|3104|3071|3052|3069||3036|3080|3067|3116|3059|3145|3197|3210|3158|3138|3128|3114|3105|3106|3129|3126|3097||3072|3090|3098|3079|3073|3097|3103|3039|3012|3036|3046|3044|3068|3041|3045|3085|3108|3083|3100|3107|3094|3074|3066|3050|3019|2990|2941|2933|2950|2986|3002|2990||2974.5|2996|2997|||3032|3008|3043|3041|3062|2999|3030|3026|3058|3150|3171|3178|3162|3116|3086|3085|3080|3064|3057|3038|3045|3125|3138|3149|3181|3220|3203||3183|3144|3131|3104|3068|3097|3107|3116|2987.5|3031|3034|3021|2997||2981|2982|2996|2965.5|2970.5|3005|2954.5|2936.5|2943.5|2967|2970.5|2976|2971|2960|2943|2970|2976||2976|3011|3010|2989|2907.5|2930|2914|2925|2996.5|3004||3047|3064|3109||3075|3060|3019|3131|3096
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|806.8|800.8|790.2|793|779.6|767.4|764.9|758.2|756.8|762|767|769||765.2|763.6|776.3|771.2|763.7|760.3|764.4|758|760.3|743.1|745.2|748.3|742.3|739.1|733.1|736.4|735.9|721.3||713.7|713.3|710.5|712.8|716.1|718.6|731.1|742.5|742|742|728.7|733|722.6|714.7|715.7|725|734.2|719.5|723.3|726.1|722.5|706.8|700.5|690.2|690.6|677.6|668.1|666.2|654.3|653.6|637|626|623|631|633|630|640|643|639|636|636|639|635|633|627|620|626|632|629|627||||630|628|619|605|620|629|627|626|627|628|625|619|614|613|620|615|613|610|605|615|624|622|615|606|619|616|609|610|598|599||583|587|581|609|607|626|650|665|661|650|647|641|639|645|644|644|641||644|643|626|622|621|617|616|614|613|611|612|610|608|601|603|607|609|603|604|603|603|603|596|595|598|601|601|597|595|593|590|582||580|578|581|||580|579|586|588|585|584|581|577|572|573|572|580|582|584|585|587|585|588|594|595|598|608|606|610|611|616|611||599|598|598|589|589|598|598|594|581|578|581|580|582||585|578|574|570.7|569.7|575.8|575|572.1|568.5|572.6|573.8|573.7|574.4|575.1|565.3|567.5|571.3||576.4|583.1|577.1|565.6|554.3|563.1|564.1|568.5|580.3|579.5||598.5|604.6|614.5||612.6|612.4|611|618.1|614.7
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500|2850|2834.5|2780.5|2770|2709|2727|2744.5|2692.5|2662|2648.5|2667.5|2679||2670|2647.5|2642|2511|2597|2613.5|2644|2715.5|2724|2625.5|2660|2683.5|2674.5|2641|2667.5|2734.5|2817|2752||2710|2681.5|2693|2693.5|2672.5|2674.5|2695.5|2711.5|2778|2795|2725.5|2742|2734.5|2674|2693|2730|2808.5|2821|2818|2821.5|2820|2854.5|2805.5|2797.5|2739.5|2678|2640.5|2676.5|2612|2627|2550|2526|2567|2635|2697|2640|2594|2611|2649|2681|2648|2676|2621|2620|2659|2635|2628|2632|2580|2576||||2562|2569|2455|2481|2472|2510|2466|2459|2447|2426|2414|2387|2408|2382|2377|2350|2317|2266|2277|2253|2135|2174|2157|2098|2140|2130|2124|2082|2055|2092||2062|2082|2062|2079|2045|2146|2249|2261|2228|2207|2161|2145|2107|2106|2094|2070|2055||2028|2033|2053|2035|2072|2053|2045|1997|1976|2033|1936|1958|1955|1935|1941|1933|1934|1915|1912|1931|1926|1938|1904|1889|1894|1876|1860|1859|1868|1893|1908|1896||1851|1851|1897|||1941|1895|1899|1903|1876|1858|1875|1865|1918|1962|1990|2022|2016|2027|1988|2000|1974|1998|1979|1995|2040|2115|2145|2175|2176|2234|2240||2225|2180|2188|2155|2110|2113|2067|2083|2065|1958|1934|1920|1906||1933|1932|1900|1852|1844|1819|1810|1816|1836|1825|1854|1862|1832|1840|1824|1891|1918||1991|1983|1980|1908|1848|1858|1862|1865|1876|1865||1895|1915|1940||1918|1923|1933|1986|1995
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500|1497|1490|1485|1495|1468|1464|1458.5|1448|1460|1487|1496.5|1509||1521|1658.5|1650.5|1656.5|1670|1680|1701.5|1729|1720|1690.5|1718.5|1717.5|1727.5|1752|1731.5|1758|1764.5|1769||1795|1779|1789|1802.5|1817|1802|1810.5|1819.5|1853|1869.5|1850.5|1881|1890.5|1867|1888|1886.5|1891|1860|1842.5|1872|1885.5|1886|1877.5|1871.5|1873|1847|1835|1865.5|1862|1844|1812|1801|1809|1837|1862|1852|1877|1910|1932|1952|1971|2003|2024|2020|1993|1958|1891|1930|1900|1891||||1892|1903|1877|1851|1850|1856|1846|1825|1804|1806|1817|1825|1853|1827|1851|1846|1830|1819|1816|1837|1825|1819|1801|1792|1767|1768|1781|1765|1753|1748||1747|1738|1702|1738|1731|1768|1776|1773|1742|1746|1720|1708|1708|1729|1744|1741|1753||1755|1782|1780|1767|1810|1796|1781|1768|1796|1716|1786|1793|1796|1767|1786|1801|1797|1791|1794|1792|1758|1770|1782|1763|1758|1739|1717|1711|1726|1754|1741|1741||1745|1758|1757|||1766|1739|1731|1761|1760|1764|1759|1751|1743|1788|1804|1817|1807|1800|1790|1794|1771|1776|1785|1784|1807|1842|1847|1879|1885|1900|1900||1898|1890|1894|1866|1829|1849|1837|1821|1846|1842|1917|1907|1914||1960|1934|1923|1907|1946|1961|1933|1924|1878|1872|1901|1905|1851|1844|1832|1840|1822||1836|1833|1859|1834|1785|1816|1820|1793|1825|1816||1871|1897|1883||1863|1889|1872|1909|1890
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500|2667|2650|2613|2611|2575|2586|2589.5|2569|2545.5|2575|2597|2595||2550|2527|2528|2536|2713.5|2733|2795.5|2810|2797|2751.5|2741.5|2725|2735.5|2715|2695|2703.5|2675|2656||2657.5|2684|2685.5|2707|2710.5|2684|2709.5|2713|2728.5|2730|2687|2698|2661|2622.5|2603|2586|2588|2568|2572|2598|2595|2604|2633|2642|2656|2597.5|2614|2616.5|2583|2598|2534|2523|2518|2518|2575|2633|2672|2687|2678|2677|2683|2661|2645|2658|2629|2607|2609|2715|2717|2711||||2715|2720|2692|2656|2662|2703|2703|2703|2705|2698|2721|2720|2715|2679|2671|2666|2651|2638|2642|2690|2742|2743|2730|2718|2713|2709|2712|2710|2696|2698||2690|2698|2668|2754|2693|2764|2846|2836|2801|2812|2838|2836|2858|2851|2869|2878|2861||2862|2923|2914|2865|2861|2823|2830|2793|2739|2690|2622|2660|2689|2669|2683|2687|2668|2666|2657|2642|2621|2628|2635|2613|2588|2520|2510|2531|3005|3030|3005|2996||2990|2994|2991|||3015|3005|2999|3000|3000|2987|3015|2998|3065|3125|3140|3175|3165|3175|3185|3155|3150|3200|3185|3195|3225|3305|3295|3310|3310|3365|3380||3335|3295|3275|3335|3315|3360|3355|3355|3330|3390|3340|3425|3420||3470|3455|3400|3405|3380|3415|3210|3205|3165|3180|3210|3205|3185|3195|3145|3145|3175||3230|3270|3265|3235|3110|3155|3185|3170|3200|3180||3305|3305|3310||3285|3300|3310|3365|3360
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2409|2417.5|2386.75|2396|2376.75|2379.25|2350.75|2351.5|2347.5|2404.75|2425|2416.5||2425.25|2456.25|2460.5|2406.25|2421.5|2426.25|2447.75|2469.25|2414|2322.75|2386.5|2375.5|2405|2396.5|2370.25|2373|2373.25|2306.5||2281|2252.75|2255.75|2318|2352.75|2386.25|2401.5|2380.25|2389.5|2400.5|2383.75|2375.25|2325|2282.5|2296.5|2313.5|2392.5|2336.75|2335|2350.5|2380.25|2370.25|2391.5|2317.5|2278.5|2254.25|2212.75|2263|2243.5|2249.75|2175.75|2143.5|2152.5|2162.75|2189|2176.75|2153|2162|2165.5|2117.75|2122|2109.25|2071.75|2057.5|2058.5|2041.25|2020.5|2016.25|2019.5|2008||||2005.5|2024.75|1985.25|1852.5|1876|1895|1853.75|1845.75|1850.75|1864|1857.5|1860|1849.5|1836|1851.5|1854|1825.75|1806.5|1799.5|1836.5|1873.5|1863.75|1846.5|1810.5|1789|1789.25|1762.25|1756.25|1759|1762.5||1733.75|1752.5|1700.25|1766.75|1779.75|1840|1878.75|1902.75|1875|1879.25|1870|1832.75|1820.5|1808.25|1797.75|1803|1786.75||1807.75|1831.5|1841.75|1841.75|1850.25|1827.75|1818.75|1792.5|1808.25|1820.75|1829|1817.25|1818.25|1702.25|1728|1749.25|1739|1732.5|1729|1725|1716.5|1705.25|1678.75|1665.75|1652.25|1664|1640.5|1602.5|1640.75|1666.75|1642.75|1629.25||1620|1612.5|1597.25|||1629.5|1621.5|1641.25|1661.5|1670|1650.25|1682.75|1670.25|1714|1748.75|1778.75|1818|1816.25|1821|1804.5|1800|1771|1796.5|1791|1820.25|1834.25|1873.25|1863.5|1890.25|1913.75|1920.25|1936||1912.25|1890|1894.5|1882|1886.5|1884.25|1883.5|1870|1794.5|1842.5|1854|1829|1808.5||1832.25|1825|1809|1743.25|1786.75|1818.5|1803|1782|1749.25|1769.5|1785.75|1767.75|1745.25|1761.75|1748.25|1743|1733||1759.5|1785.5|1772.75|1742.5|1650|1637.25|1734.25|1734.75|1770.5|1749.25||1804|1818|1851.75||1816.5|1829.75|1818.75|1872.25|1837.5
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE|4305|4255|4210|4190|4155|4143|4136|4120|4083|4101|4193|4524||4600|4667|4690|4573|4573|4573|4691|4747|4724|4599|4635|4605|4601|4589|4582|4594|4594|4689||4620|4571|4596|4619|4585|4568|4576|4685|4713|4733|4650|4751|4808|4705|4703|4728|4688|4618|4624|4621|4602|4705|4666|4633|4576|4549|4493|4528|4550|4604|4470|4460|4480|4510|4510|4485|4550|4610|4645|4645|4580|4535|4490|4545|4910|4840|4875|4865|4875|4835||||4895|4880|4825|4760|4760|4725|4725|4735|4750|4760|4755|4705|4700|4670|4685|4660|4655|4615|4595|4610|4660|4635|4610|4515|4460|4370|4390|4475|4470|4465||4435|4500|4405|4465|4440|4445|4525|4575|4535|4485|4445|4410|4370|4310|4305|4315|4315||4300|4350|4300|4255|4170|4145|4195|4125|4135|4105|4090|4075|4095|4050|4040|4120|4155|4130|4295|4310|4250|4280|4220|4140|4140|4070|4050|4020|4065|4135|4135|4095||4120|4085|4075|||4145|4060|4125|4160|4155|4125|4110|4060|4060|4160|4205|4245|4255|4210|4215|4170|4185|4170|4165|4165|4225|4310|4350|4365|4385|4340|4460||4440|4415|4495|4495|4395|4270|4545|4500|4430|4540|4470|4450|4420||4550|4620|4585|4600|4665|4760|4620|4640|4495|4490|4490|4460|4405|4410|4245|4255|4230||4245|4245|4240|4220|4020|4075|4085|4000|4070|4055||4145|4215|4225||4205|4220|4270|4350|4320
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500|2493|2469.5|2437|2427|2414|2399|2413.5|2402|2397.5|2450|2452.5|2449.5||2441|2415|2606.5|2671.5|2661|2677|2757.5|2735|2663.5|2603|2619.5|2641.5|2648|2615|2603.5|2614|2597|2560||2553|2570|2584.5|2614|2622|2616|2637|2641.5|2669.5|2628.5|2583.5|2598.5|2643|2629|2611|2595|2606|2596.5|2605|2609|2605.5|2591|2592|2579|2577.5|2563.5|2545|2568|2533|2545|2483|2458|2479|2534|2568|2549|2534|2543|2542|2517|2512|2485|2491|2458|2466|2521|2507|2517|2494|2494||||2498|2512|2480|2438|2440|2470|2458|2461|2437|2431|2436|2421|2407|2381|2385|2372|2367|2351|2347|2374|2409|2384|2375|2364|2354|2325|2313|2289|2272|2275||2257|2270|2245|2313|2277|2356|2425|2429|2404|2438|2441|2424|2419|2414|2419|2443|2412||2400|2427|2391|2354|2379|2368|2390|2398|2412|2401|2409|2408|2406|2359|2363|2388|2390|2367|2381|2376|2356|2362|2347|2332|2342|2336|2315|2297|2321|2340|2337|2337||2337|2317|2303|||2326|2304|2378|2390|2378|2356|2362|2352|2391|2416|2422|2454|2449|2444|2430|2430|2415|2446|2450|2443|2461|2495|2503|2498|2503|2522|2507||2495|2452|2452|2435|2422|2412|2434|2526|2523|2538|2512|2500|2466||2490|2488|2468|2443|2453|2456|2448|2438|2417|2431|2448|2431|2423|2432|2392|2403|2419||2471|2500|2493|2440|2377|2393|2400|2352|2377|2376||2468|2488|2500||2472|2529|2500|2554|2550
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH|27145|26495|26185|27805|26575|26375|25605|25270|25565|25635|25755|24805||25430|25640|25800|26030|27020|26085|26710|26905|26490|25625|24820|24685|24020|22990|22370|23060|23370|23490||22940|22195|22345|22810|22385|22980|23175|23910|23270|23235|22055|22240|21585|21055|21680|21830|22300|23205|22550|22415|22180|22455|21680|21560|20770|20655|20080|20240|20815|20145|20410|19830|20220|20190|20180|19780|19430|18610|18730|18630|18300|18330|17740|17600|17260|16690|16750|16470|16090|15720||||15400|15290|15020|14960|15470|16060|16070|15180|14360|14440|14280|14450|14410|14230|14200|14280|14010|13950|13800|14150|14360|14610|14910|14650|14550|14550|14633.2998|14766.7002|14316.7002|14416.7002||14316.7002|14516.7002|14083.2998|14283.2998|14066.7002|14383.2998|14433.2998|14566.7002|14250|14266.7002|14216.7002|13933.2998|14000|14183.2998|14066.7002|13900|13800||13083.2998|13166.7002|13250|13433.2998|13633.2998|13433.2998|13483.2998|13316.7002|13350|13516.7002|13616.7002|13200|13183.2998|13366.7002|13250|13016.7002|12900|12866.7002|12750|12883.2998|12950|13416.7002|13166.7002|12916.7002|13000|12950|12900|12833.2998|12766.7002|12783.2998|13016.7002|12783.2998||12350|12383.2998|12233.2998|||12583.2998|12600|12500|12500|12400|12200|12700|12550|13000|13116.7002|13166.7002|13550|13616.7002|13533.2998|13500|13466.7002|13216.7002|13283.2998|13233.2998|13350|13433.2998|13566.7002|13100|13450|13600|13733.2998|13733.2998||13316.7002|13366.7002|13250|13033.2998|13566.7002|13466.7002|13450|13116.7002|12500|12316.7002|11966.7002|11733.2998|11600||11750|11783.2998|11700|11433.2998|11383.2998|11300|11283.2998|11200|10466.7002|10300|10450|10333.2998|10200|10300|10166.7002|10083.2998|10300||10866.7002|11366.7002|11266.7002|11233.2998|10683.2998|10550|11083.2998|11083.2998|11166.7002|11033.2998||10933.2998|11116.7002|11333.2998||11250|11450|11300|11650|11600
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500|2615.5|2585.5|2524|2550|2505.5|2510|2513|2514|2491.5|2443|2464.5|2440||2459.5|2480.5|2489|2493.5|2430|2320|2418.5|2436|2399.5|2354.5|2396.5|2427|2431|2434.5|2430|2446|2456|2383||2354.5|2341|2349|2380.5|2402|2410|2453|2486|2528|2518.5|2462|2470.5|2466|2430.5|2446|2469|2529|2522.5|2547.5|2539|2537.5|2532|2548.5|2496|2455.5|2418|2395|2426|2408.5|2435|2355|2312|2336|2347|2366|2304|2250|2226|2266|2277|2255|2199|2176|2194|2154|2131|2170|2198|2183|2156||||2170|2166|2142|2092|2103|2148|2137|2124|2101|2109|2113|2112|2109|2100|2100|2086|2068|2059|2041|2124|2191|2219|2210|2169|2145|2113|2079|2094|2056|2087||2016|2036|2005|2109|2078|2159|2233|2281|2241|2262|2240|2218|2190|2177|2183|2138|2118||2090|2143|2127|2119|2114|2082|2069|2037|2032|2001|1950|1958|1971|1933|1942|1947|1952|1961|1935|1926|1956|1939|1858|1842|1853|1847|1812|1801|1854|1852|1825|1805||1760|1752|1723|||1754|1742|1815|1811|1806|1789|1808|1773|1779|1805|1820|1762|1755|1759|1757|1745|1732|1758|1764|1775|1789|1823|1811|1822|1864|1836|1861||1845|1837|1819|1793|1782|1769|1759|1741|1713|1709|1711|1718|1685||1723|1714|1697|1683|1706|1729|1703|1686|1671|1686|1707|1685|1673|1677|1633|1642|1667||1700|1727|1728|1706|1634|1636|1697|1647|1672|1661||1722|1728|1751||1726|1731|1725|1780|1773
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500|4601|4542|4500|4533|4490|4450|4415|4434|4355|4556|4586|4633||4360|4477|4438|4394|4434|4460|4538|4602|4553|4392|4477|4458|4481|4469|4421|4380|4379|4371||4438|4414|4400|4483|4492|4435|4577|4633|4649|4573|4497|4485|4455|4410|4392|4371|4475|4370|4405|4387|4550|4558|4435|4326|4350|4375|4363|4388|4245|4253|4045|4025|4025|4195|4255|4210|4285|4400|4410|4325|4390|4365|4325|4385|4215|4330|4360|4515|4480|4385||||4400|4395|4385|4345|4270|4270|4345|4330|4340|4345|4335|4305|4300|4240|4265|4225|4215|4160|4155|4240|4365|4275|4240|4165|4285|4240|4135|4130|4180|4200||4170|4115|4210|4300|4260|4425|4530|4550|4490|4515|4555|4465|4560|4455|4410|4445|4410||4440|4505|4455|4450|4450|4455|4460|4400|4480|4420|4395|4365|4390|4365|4405|4475|4480|4450|4450|4430|4410|4385|4380|4315|4285|4245|4220|4165|4245|4205|4165|4075||3995|3950|3945|||4125|4090|4075|4095|4050|4040|4110|4130|4150|4240|4280|4360|4345|4310|4380|4440|4430|4445|4420|4460|4435|4565|4450|4430|4455|4490|4505||4445|4420|4365|4300|4285|4215|4225|4890|4895|4905|4815|4765|4605||4730|4700|4730|4710|4795|4815|4840|4865|4850|4880|5010|4980|4915|5000|4940|5070|5100||5170|5250|5280|5220|5040|5150|5100|5020|5120|5110||5310|5360|5430||5340|5410|5420|5520|5450
04455|952120|/equities/duskin-co-ltd|TOPIX500|3246|3229|3202|3203|3202|3191|3165|3145|3180|3201|3219|3231||3197|3175|3176|3154|3151|3173|3183|3192|3181|3143|3147|3149|3176|3188|3177|3185|3194|3177||3161|3195|3208|3204|3187|3187|3218|3246|3279|3261|3202|3240|3257|3218|3179|3211|3188|3156|3125|3128|3139|3152|3150|3174|3156|3125|3112|3126|3136|3126|3095|3070|3080|3120|3155|3190|3215|3220|3265|3285|3275|3290|3310|3310|3410|3350|3330|3315|3360|3330||||3310|3330|3280|3220|3240|3265|3230|3230|3225|3215|3210|3200|3195|3165|3145|3145|3135|3135|3160|3200|3205|3195|3170|3150|3150|3140|3190|3235|3235|3230||3215|3225|3190|3210|3180|3220|3290|3235|3190|3160|3120|3135|3095|3080|3100|3090|3080||3075|3105|3085|3050|3045|3015|2981|2935|2872|2914|2912|2914|2912|2912|2962|2985|3010|2999|2998|3000|3005|3000|2971|2952|2944|2944|2942|2937|2935|2929|2947|2942||2953|2941|2971|||2992|2966|2999|2991|2980|2960|2952|2939|2938|2943|2945|2951|2962|2975|2941|2930|2926|2922|2924|2914|2891|2924|2946|2970|2999|3025|3025||2978|2946|2942|2915|2898|2907|2908|2923|2905|2874|2842|2820|2816||2828|2839|2828|2813|2850|2867|2842|2836|2882|2903|2896|2888|2880|2871|2846|2822|2818||2838|2859|2841|2835|2776|2825|2800|2794|2825|2813||2810|2813|2823||2800|2800|2786|2836|2834
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2698.6599|2664.3301|2685.3301|2684|2678.6599|2663|2668|2654|2660.6599|2661.6599|2678.3301|2689||2692.3301|2663.3301|2631|2593|2599.3301|2616|2652.3301|2676.6599|2667|2653.6599|2639.6599|2614|2595.3301|2576.3301|2573|2580.3301|2564|2547||2569|2584.3301|2604.6599|2618|2601|2601|2608.3301|2621.6599|2654.6599|2660|2642.6599|2664.6599|2651.3301|2640|2609|2634.3301|2628|2576.3301|2566.3301|2586|2581|2580.6599|2626.6599|2625.3301|2605|2611.3301|2609.6599|2590|2584|2575|2549.3301|2551|2547|2585|2608.3301|2587|2565.6599|2602|2665.6599|2683.3301|2683.6599|2734|2697.6599|2692.6599|2677.6599|2661.3301|2629.6599|2624.6599|2611|2600||||2603.6599|2598.6599|2559|2568.6599|2575|2587.6599|2563.3301|2540|2542.3301|2522|2501.6599|2495.3301|2479.6599|2473.3301|2477.3301|2482.3301|2481.6599|2476|2472.3301|2484|2480.6599|2450.6599|2433.3301|2427.3301|2433.3301|2414.6599|2428.3301|2390.3301|2400|2409.6599||2413.6599|2406|2384.3301|2422.6599|2429.3301|2412.3301|2401|2425.3301|2358|2338.3301|2320.3301|2305.6599|2295|2280.3301|2296.3301|2281.3301|2248.3301||2235.3301|2273.3301|2284.3301|2275.6599|2290.3301|2280.3301|2284|2278.6599|2286|2298.3301|2288.6599|2291|2285.6599|2288.3301|2304|2337.3301|2407.3301|2404.6599|2414.6599|2441|2461|2440|2431.6599|2409|2419|2372.3301|2385.6599|2379.6599|2386.6599|2380.3301|2409.3301|2430||2436.6599|2436|2473|||2495.6599|2499.6599|2505|2518.3301|2475|2469|2473.6599|2448.6599|2499.3301|2545.3301|2572|2581|2574|2588.3301|2581.3301|2593.3301|2548|2538.6599|2522.3301|2534.6599|2548.3301|2575.3301|2599.6599|2581.3301|2577.6599|2580|2576.3301||2579.3301|2567.3301|2579|2548.3301|2521.6599|2554|2545|2532|2594.3301|2582|2629.6599|2630|2617||2621.6599|2592.3301|2640.3301|2642.6599|2643|2624.6599|2620.6599|2626|2655.6599|2708.6599|2698.3301|2708|2645.3301|2615|2603|2598|2579.3301||2499.3301|2474|2476.6599|2452|2394|2453.3301|2437|2434|2437|2519.3301||2471.6599|2502|2524||2533.3301|2508.3301|2454.3301|2423.6599|2364.3301
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500|1427.2|1422.8|1406|1413.2|1396.8|1403.2|1395|1366.8|1343.2|1353|1347.6|1270.2||1276.4|1297.2|1311.8|1302|1316.6|1320.2|1336.2|1345.2|1315.2|1295.6|1320.8|1355.8|1355.8|1352.8|1337|1363.4|1369.2|1358||1357.6|1340|1335|1357.2|1355|1372.6|1388.8|1412.8|1413|1403.2|1365|1377.2|1368.4|1348.8|1350.2|1354|1423.8|1410.8|1415.4|1429.2|1416.2|1402|1396.6|1335.8|1298.8|1288.2|1275.8|1292.2|1280.2|1282.6|1260|1244|1242|1246|1258|1244|1234|1236|1240|1240|1242|1210|1168|1144|1210|1208|1216|1212|1196|1182||||1188|1184|1168|1152|1168|1200|1194|1196|1186|1186|1198|1190|1182|1188|1178|1176|1168|1150|1146|1198|1238|1236|1218|1204|1180|1164|1168|1168|1166|1136||1070|1078|1064|1104|1088|1134|1162|1184|1164|1170|1170|1164|1160|1154|1148|1140|1098||1086|1100|1100|1108|1104|1098|1110|1112|1114|1090|1086|1088|1082|1066|1078|1082|1084|1078|1076|1086|1084|1032|994|981|984|973|950|947|964|976|958|950||926|925|924|||942|926|946|953|954|948|966|961|973|1002|1010|1020|1026|1022|1008|1012|1002|1006|1020|1026|1040|1056|1052|1050|1062|1050|1024||1008|1000|997|1000|1014|1014|1044|1034|993|1002|997|982|963||980|963|964|945|951|957|948|953|936|948|961|953|948|943|923|932|939||974|991|993|986|938|942|958|944|967|952||991|1008|1016||1002|1032|1030|1072|1062
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|9077|9047|9069|9190|9046|9153|9245|9141|9141|9303|9473|9525||9381|9366|9153|8927|8873|9026|8934|9042|8944|8746|8851|8882|8935|9051|9005|8980|9044|8777||8674|8480|8472|8830|9195|9044|9822|9654|9620|9815|9613|9577|9347|9341|9510|9500|9440|9510|9550|9439|9560|9469|10090|10325|10680|10425|9970|9571|9652|9600|9250|8882|8811|8842|8841|8875|8691|8511|8460|8340|8254|8241|8217|8270|7950|7889|7913|8070|8169|8012||||7939|7850|7770|7618|7566|7632|7720|7611|7620|7663|7646|7608|7614|7484|7584|7528|7501|7474|7387|7346|7394|7395|7419|7352|7268|7262|7209|7067|7077|7266||7228|7411|7232|7421|7206|7224|7364|7382|7377|7402|7425|7443|7333|7281|7333|7432|7403||7511|7681|7650|7485|7480|7411|7489|7432|7485|7520|7580|7512|7615|7850|7862|7987|8000|8081|8131|8264|8209|8091|8256|8203|8134|8171|8081|8065|7972|7990|8329|8375||7972|7935|8154|||8632|8506|8513|8636|8622|8411|8945|8956|9002|9309|9373|9502|9515|9443|9435|9474|9547|9561|9691|9476|9482|9495|8807|8473|9456|9343|9300||8951|8863|8605|8515|8521|8721|8276|8365|8251|8351|8400|8590|8810||8890|8912|8910|8751|8731|8418|8185|8100|8224|8210|8265|8171|7947|7985|7834|7766|7672||7680|7534|7392|7411|7280|7380|7704|6784|5748|5723||5804|5876|6000||5906|5929|5941|6027|5902
04459|946335|/equities/electric-power-development-ltd|TOPIX500|2275|2264|2235|2229|2218|2195|2196.5|2183|2185.5|2218.5|2216|2209||2240.5|2214.5|2213.5|2205|2186.5|2204|2267|2271|2236|2211.5|2220.5|2188|2195|2173|2154|2151|2132.5|2118||2126|2130|2133|2140|2147.5|2138|2160|2145.5|2152.5|2128|2108.5|2122.5|2115|2111.5|2096|2103.5|2096.5|2077|2066|2074.5|2060.5|2062.5|2065|2104|2113|2079|2069|2064.5|2065.5|2072.5|2056|2062|2047|2067|2070|2084|2109|2127|2110|2117|2105|2120|2138|2128|2132|2100|2104|2218|2192|2182||||2177|2182|2159|2148|2145|2179|2179|2167|2155|2155|2146|2136|2142|2140|2139|2132|2124|2117|2137|2134|2151|2133|2122|2084|2116|2102|2096|2080|2078|2087||2085|2095|2072|2116|2085|2152|2215|2211|2188|2169|2161|2155|2151|2155|2174|2146|2135||2130|2151|2130|2112|2141|2137|2122|2109|2097|2105|2123|2134|2126|2115|2084|2062|2048|2054|2048|2052|2045|2036|2040|2006|2007|2001|2002|1997|1992|1997|1998|1990||1992|2020|2031|||2088|2086|2077|2084|2100|2098|2068|2078|2076|2088|2105|2094|2070|2075|2077|2063|2055|2081|2065|2042|2052|2090|2105|2114|2130|2125|2097||2080|2050|2026|2035|2030|2028|2053|2128|2121|2092|2103|2107|2117||2142|2179|2032|2030|2064|2082|2061|2054|2066|2065|2043|2023|2028|2029|1978|2001|2014||1992|2004|2022|2013|1960|2021|2073|2073|2128|2114||2096|2097|2108||2078|2077|2096|2117|2123
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|535.7|531|520.3|522.6|519.3|512.5|513.6|509.7|504.9|513.7|531.3|536.1||526.2|519.3|525.1|519.1|510.1|513.2|515.4|516.1|513.2|506.1|510.5|508.3|507|498.2|493.7|493.7|490.5|486.8||489.8|492|490.7|493|494.6|493.6|497.1|498.3|501.3|495.1|492.4|492.9|488.3|485.6|483|481.7|484.6|477.8|480.4|484.8|484|480.5|482.8|478.6|480.1|480.5|480.4|478.8|475.4|476.6|464.2|462|463.8|471.2|472.8|471.5|476.5|474.6|468.4|471.5|469.8|475.7|475|481|484.1|487.8|484.9|480.1|481.4|475.7||||482|483.6|477.8|472.5|470.4|473.5|472.1|472.2|471.8|474.8|471.6|473.9|471.8|468.2|470|463.3|461.8|460.5|461.8|469.5|477.7|472.7|462|456.5|469|465.8|461.2|458.2|455.4|457.3||449.4|451.4|449|461.2|457.4|468.7|475.7|483.1|478.5|475.6|476.5|476.3|474.7|471.2|468.3|466.9|462.3||463.6|459.3|456.8|458|458.7|458.7|459.2|458|455.1|461.9|460.8|460|456.4|450.5|457.6|463.8|463.2|466.9|475|474.7|473.8|472.5|470.3|464.6|460.4|460|457.9|454.4|456.3|453|446.7|444.4||440.5|436.4|440|||448|446.1|449.5|448.2|445.9|440.8|442.1|441.1|442.1|449|453.7|453.4|452.6|451|442.5|440|440.3|447.7|452.7|454.3|454.8|464.7|465.9|463.7|465.7|468.6|469.2||466.5|463.2|465.1|468.9|472.9|477.1|480.4|488.8|482.2|496.7|504.4|501.3|496.9||494.8|491.1|487.6|488.6|489.5|488.4|485|481.7|480.6|480.6|478.7|480.3|481.4|486.7|482.3|480.4|490.2||490.1|493.4|489.3|481.6|467.1|461.1|469.4|468.1|475.2|476.4||498.1|502.9|503.3||502.4|509.5|507.5|511.4|510.8
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500|3806|3775|3767|3776|3737|3707|3707|3673|3704|3725|3772|3798||3778|3754|3697|3632|3544|3774|3777|3759|3749|3719|3726|3767|3761|3775|3735|3725|3713|3679||3650|3658|3648|3661|3666|3660|3675|3708|3726|3764|3729|3720|3814|3813|3863|3855|3872|3849|3801|3805|3830|3838|3844|3851|3836|3797|3774|3776|3762|3731|3675|3665|3675|3710|3760|3740|3725|3725|3715|3720|3695|3700|3695|3685|3640|3550|3555|3580|3525|3515||||3495|3500|3445|3395|3410|3440|3430|3420|3385|3370|3375|3350|3355|3345|3345|3335|3355|3380|3385|3375|3385|3350|3330|3315|3315|3295|3310|3275|3270|3300||3300|3335|3330|3350|3340|3390|3430|3455|3410|3415|3415|3410|3400|3380|3420|3420|3440||3410|3470|3470|3430|3420|3360|3545|3505|3500|3515|3510|3515|3505|3495|3540|3605|3570|3520|3510|3515|3540|3540|3540|3530|3510|3495|3485|3480|3490|3490|3490|3490||3515|3520|3515|||3620|3645|3705|3700|3670|3675|3650|3650|3630|3650|3650|3670|3655|3640|3605|3600|3625|3615|3580|3550|3545|3560|3580|3635|3660|3715|3705||3655|3575|3565|3515|3475|3475|3470|3500|3485|3485|3430|3400|3340||3350|3350|3330|3340|3360|3385|3350|3325|3375|3370|3405|3405|3420|3460|3445|3465|3470||3500|3540|3545|3510|3455|3545|3500|3465|3440|3420||3430|3450|3440||3450|3455|3460|3480|3485
04462|952167|/equities/fancl-corp|TOPIX500|2524|2503|2570.5|2571.5|2584|2591|2600.5|2598|2633.5|2658.5|2665.5|2715.5||2600.5|2591|2602|2533.5|2390|2396|2450|2448|2463|2433.5|2467.5|2430|2447|2462|2456|2486|2504.5|2544.5||2564|2543|2553|2558|2519|2517.5|2487.5|2492|2404.5|2401|2383|2410|2374.5|2356.5|2382|2390.5|2411.5|2408|2379.5|2378|2328.5|2382|2384|2377.5|2385.5|2372|2359|2362.5|2363|2370|2293|2269|2266|2294|2308|2290|2250|2221|2288|2301|2307|2309|2326|2357|2335|2302|2294|2293|2263|2272||||2339|2366|2337|2391|2441|2460|2467|2446|2457|2442|2471|2477|2467|2450|2411|2417|2423|2411|2418|2462|2422|2406|2411|2428|2449|2452|2483|2478|2468|2440||2413|2376|2370|2397|2397|2440|2470|2494|2477|2488|2488|2492|2474|2477|2490|2457|2468||2471|2493|2520|2524|2560|2558|2624|2586|2618|2613|2575|2540|2542|2536|2570|2612|2608|2613|2618|2649|2644|2638|2617|2583|2559|2519|2478|2492|2491|2524|2595|2644||2634|2680|2655|||2652|2618|2628|2500|2458|2458|2408|2400|2446|2486|2495|2515|2544|2555|2558|2537|2532|2508|2536|2579|2581|2581|2561|2590|2614|2643|2656||2653|2627|2635|2572|2535|2519|2550|2582|2506|2560|2525|2448|2582||2708|2766|2779|2743|2745|2754|2714|2737|2806|2825|2864|2880|2821|2878|2844|2856|2826||2816|2814|2841|2808|2753|2858|2817|2782|2841|2782||2796|2815|2813||2829|2842|2829|2894|2881
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4107|4104|4062|4077|4047|4036|4013|4011|3999|4035|4085|4094||4099|4128|4123|4047|4065|4088|4143|4220|4257|4604|4736|4747|4745|4736|4693|4708|4752|4710||4679|4703|4672|4758|4739|4751|4795|4933|4995|5106|4978|5009|4940|4927|4936|5012|5141|5154|5145|5233|5162|5181|5176|5088|5051|5004|4937|5058|4977|4879|4781|4689|4731|4758|4757|4710|4712|4717|4696|4653|4632|4541|4492|4575|4542|4483|4598|4611|4593|4583||||4647|4644|4497|4507|4467|4587|4606|4636|4586|4629|4647|4663|4542|4497|4478|4475|4409|4466|4433|4566|4722|4773|4735|4618|4599|4592|4574|4546|4564|4602||4554|4552|4539|4621|4605|4686|4802|4878|4827|4847|4851|4769|4709|4620|4631|4524|4447||4414|4474|4519|4544|4570|4569|4579|4516|4560|4562|4555|4611|4619|4581|4531|4544|4561|4587|4424|4434|4402|4430|4356|4266|4276|4259|4150|4120|4195|4155|4041|3947||3934|3946|3931|||3961|3965|3977|4003|4023|3967|4014|3970|3980|4102|4072|4161|4167|4163|4183|4149|4097|4151|4151|4049|4018|4090|4046|4051|4036|4096|4132||4100|4071|4105|4107|4121|4127|4125|4092|3947|4003|3983|3918|3885||3932|3951|3864|3770|4110|4090|4048|4062|4048|4032|4096|4051|3978|4024|4001|4037|4009||4120|4191|4150|4131|4020|4030|4075|4113|4276|4226||4262|4320|4331||4305|4375|4367|4581|4616
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|33120|32730|32400|33080|32830|32860|32770|32300|32610|33520|33900|33590||33180|33820|33700|33110|33780|34070|34440|35610|35120|33610|34160|33730|33940|34200|33520|34130|34290|34090||34570|34980|34510|34350|34190|34230|34620|35450|36290|36500|35870|36150|35650|35350|35320|35620|36840|36550|36400|36480|36170|36280|36110|35020|34620|34320|33490|34000|33870|33210|32510|32360|32420|32960|32970|32910|32870|33220|33770|33390|33500|33300|32430|32110|31710|31070|30820|30930|30810|30970||||31950|32100|31600|31600|31640|31720|31800|31970|32140|31900|31470|31810|31980|29390|29510|29580|29235|28905|28975|29280|29335|29070|28560|28335|27935|27725|27385|27180|27315|27375||27310|27560|27250|27790|28215|28400|28625|29070|28860|28570|28445|27475|26820|26410|26790|26460|26370||26616.5996|27123.3008|27463.3008|27490|27513.3008|27150|27093.3008|26746.5996|27120|26870|27043.3008|27460|27160|26723.3008|26063.3008|25933.3008|25996.5996|25953.3008|25613.3008|25653.3008|25553.3008|25770|25386.5996|24640|24800|24433.3008|24333.3008|23690|24186.5996|26583.3008|26993.3008|26456.5996||26420|26510|26170|||26300|26286.5996|26983.3008|27083.3008|26360|26006.5996|26310|26043.3008|26150|26383.3008|26906.5996|28163.3008|28193.3008|28023.3008|27726.5996|27710|27543.3008|27820|27733.3008|26933.3008|26823.3008|27313.3008|26870|26530|26276.5996|26566.5996|26856.5996||27136.5996|27323.3008|27313.3008|27440|27213.3008|27506.5996|27246.5996|27303.3008|26636.5996|27133.3008|27820|27466.5996|27233.3008||27290|27486.5996|27563.3008|27283.3008|27626.5996|27700|27433.3008|27526.5996|27576.5996|28003.3008|28543.3008|28040|27750|27063.3008|26013.3008|25510|25590||26273.3008|26203.3008|26056.5996|25753.3008|24750|25280|26316.5996|25793.3008|26760|26613.3008||26893.3008|26986.5996|27086.5996||26970|27200|27260|28253.3008|27813.3008
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500|2560.5|2432|2416|2464|2481|2475|2460|2415|2498|2596|2590.5|2637||2690.5|2700|2680|2586|2677.5|2674|2831|2811|2745.5|2627|2641|2615.5|2619.5|2608|2617|2650.5|2615|2601||2633|2626|2630.5|2650.5|2636|2639|2675.5|2793|2874|2827|2780.5|2835|2860.5|2809|2816|2942|3012|3060|3040|3065|3042|3049|3086|3115|3089|3116|3120|3195|3339|3317|3355|3275|3240|3235|3250|3230|3225|3255|3355|3415|3495|3485|3435|3440|3315|3280|3215|3295|3325|3245||||3225|3235|3180|3135|3160|3195|3300|3220|3275|3325|3390|3480|3475|3350|3325|3320|3305|3315|3305|3280|3290|3405|3400|3385|3350|3340|3315|3465|3445|3490||3445|3470|3425|3495|3520|3540|3575|3610|3560|3535|3585|3510|3365|3395|3390|3310|3360||3405|3445|3490|3530|3455|3345|3295|3215|3165|3105|3145|3000|2966|2869|2853|2865|2850|2986|2997|2970|3030|2985|2957|2914|2972|2945|2980|2986|2952|2868|2781|2775||2571|2503|2523|||2598|2583|2635|2625|2598|2616|2745|2668|2610|2607|2663|2720|2821|2840|2816|2744|2640|2512|2515|2420|2494|2519|2495|2526|2560|2613|2625||2568|2581|2598|2675|2697|2691|2711|2697|2614|2633|2456|2361|2189||2431|2460|2451|2478|2491|2466|2476|2481|2459|2385|2418|2395|2349|2324|2295|2347|2314||2347|2419|2338|2207|2132|2219|2240|2234|2281|2323||2353|2387|2368||2391|2379|2308|2337|2284
04466|952653|/equities/fp-corp|TOPIX500|2753.5|2701.5|2634|2653.5|2623|2625|2591|2594.5|2615.5|2703.5|2720|2783||2785|2803.5|2824|2822.5|2808|2799|2843.5|2863|2977.5|2881.5|2875|2860|2835.5|2820.5|2828|2827|2833|2803||2802|2840|2857.5|2853|2873.5|2886|2920.5|2972|2996|2957|2925|2960|2972|2950.5|2970|2997|3034|3007|2966|2942|2933|2935|2930|2934|2962.5|2928.5|2909.5|2899|2907|2939|2877|2851|2846|2859|2861|2856|2925|2935|2987|2995|3000|3080|3075|3070|3095|3065|3030|3010|3015|3035||||2986|3020|3345|3250|3235|3305|3315|3245|3225|3235|3250|3225|3225|3170|3150|3130|3100|3125|3125|3150|3220|3210|3260|3220|3190|3125|3135|3095|3125|3140||3095|3160|3130|3170|3125|3235|3315|3425|3400|3395|3395|3405|3395|3420|3415|3420|3435||3460|3505|3550|3475|3520|3580|3520|3515|3505|3525|3570|3640|3645|3590|3755|3695|3415|3410|3450|3420|3380|3450|3420|3415|3485|3415|3400|3415|3490|3485|3530|3575||3580|3645|3715|||3770|3770|3770|3785|3685|3720|3615|3520|3455|3525|3515|3550|3560|3630|3660|3610|3590|3620|3665|3645|3675|3765|3770|3795|3850|3855|3850||3815|3750|3755|3690|3680|3695|3715|3720|3645|3675|3720|3575|3575||3675|3670|3520|3440|3520|3615|3575|3560|3605|3640|3635|3625|3570|3590|3580|3615|3545||3570|3620|3635|3560|3410|3550|3450|3400|3380|3405||3405|3395|3345||3310|3325|3325|3370|3380
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|6662|6548|6463|6492|6389|6398|6374|6376|6428|6548|6610|6579||6604|6615|6580|6527|6514|6540|6733|6485|6289|6134|5938|5972|6030|6002|5981|6015|6031|5963||5915|5903|5815|5923|5930|5951|6043|6135|6228|6293|6249|6292|6275|6180|6167|6206|6330|6303|6299|6365|6334|6379|6406|6327|6099|6000|5941|6001|5981|6030|5910|5830|5850|6010|6100|6040|6040|6050|6120|5980|6050|5880|5790|5720|5720|5730|5670|5660|5530|5370||||5450|5410|5310|4970|4980|5080|5140|5120|5100|5080|5080|5100|5080|5060|5080|5040|4965|4975|4985|5120|5260|5220|5180|5170|5100|5070|5030|5020|4950|5000||4955|4945|4870|4980|4910|5110|5230|5340|5350|5380|5310|5200|5150|5240|5230|5130|5080||5050|5180|5220|5210|5240|5210|5170|5110|5120|5040|5080|5140|5160|5150|5190|5170|5190|5180|5070|5270|5230|5260|5080|4980|5030|5040|5050|5020|5140|5230|5120|5170||5070|5000|4965|||5020|4980|4950|4995|5040|5030|5170|5160|5220|5400|5380|5490|5570|5590|5510|5480|5430|5500|5530|5540|5570|5700|5600|5580|5630|5770|5850||5880|5840|5870|5880|5830|5830|5910|5990|5820|5870|5880|5840|5760||5830|5720|5640|5440|5460|5480|5380|5300|5220|5210|5330|5280|5280|5260|5190|5210|5250||5430|5580|5510|5530|5270|5230|5390|5320|5420|5370||5630|5760|5790||5750|5870|5780|5920|5950
04468|952306|/equities/fuji-machine-mfg.|TOPIX500|2398.5|2384.5|2348.5|2370.5|2338|2351.5|2346|2340|2304.5|2372|2392|2356.5||2344.5|2355|2373.5|2277.5|2245.5|2425.5|2558|2584|2588|2577|2601|2627.5|2627.5|2630|2604|2644|2650.5|2546.5||2535.5|2524.5|2532|2573|2604.5|2592|2589.5|2604|2604.5|2583|2522.5|2541.5|2512|2482.5|2504.5|2522|2621.5|2606|2600.5|2569|2532|2560|2534|2488|2443|2428|2384.5|2365.5|2329|2356|2277|2237|2275|2308|2317|2303|2313|2338|2350|2360|2353|2391|2354|2351|2371|2353|2302|2347|2342|2297||||2302|2286|2252|2191|2190|2225|2222|2226|2188|2177|2193|2194|2187|2184|2212|2204|2176|2167|2153|2206|2245|2252|2214|2188|2197|2181|2166|2172|2147|2187||2146|2164|2137|2180|2159|2234|2263|2248|2182|2149|2128|2110|2103|2060|2062|2046|2038||2020|2050|2034|2036|2042|2036|2059|2005|1984|2129|2134|2137|2132|2152|2123|2140|2146|2143|2110|2102|2122|2050|2064|2032|2059|2009|1979|1984|2005|2017|1985|1963||1953|1934|1914|||1922|1890|1892|1909|1921|1907|1936|1962|1963|2000|2003|2062|2076|2093|2068|2050|2032|2025|2022|2031|2053|2089|2064|2068|2116|2131|2127||2096|2083|2093|2090|2081|2008|2072|2094|2051|2016|1996|1957|1917||1963|1956|1949|1904|1942|1968|1955|1958|1933|1930|1950|1924|1907|1922|1905|1893|1902||1939|1970|1974|1939|1894|1879|1890|1905|1911|1893||1921|1944|1976||1967|1992|2012|2049|2045
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500|1501|1488.5|1472.5|1486|1480|1485.5|1484|1494|1514.5|1547.5|1558|1553.5||1540|1531|1534.5|1500|1479|1554|1586.5|1574.5|1561|1528.5|1549.5|1548|1555|1551|1550|1558|1547|1514.5||1510.5|1509|1516.5|1514.5|1530.5|1532|1559.5|1552|1560|1512.5|1501|1476.5|1446|1419|1417|1412|1402|1379.5|1376|1375.5|1364|1346.5|1356.5|1355.5|1358|1347|1359|1360|1354|1360|1332|1328|1340|1346|1346|1345|1348|1354|1358|1354|1357|1310|1318|1306|1296|1230|1302|1313|1304|1289||||1272|1266|1254|1235|1227|1246|1233|1236|1224|1217|1217|1208|1192|1196|1178|1186|1182|1174|1166|1173|1178|1187|1173|1147|1179|1159|1185|1183|1125|1142||1136|1148|1133|1153|1133|1180|1205|1173|1169|1151|1141|1149|1152|1139|1139|1177|1174||1178|1113|1103|1067|1064|1057|1068|1061|1054|1046|1037|1050|1051|1045|1054|1079|1093|1085|1086|1083|1059|1054|1044|1035|1039|1030|1034|1039|1040|1047|1048|1047||1036|1035|1053|||1071|1057|1060|1065|1065|1062|1053|1053|1050|1062|1072|1075|1078|1070|1069|1076|1062|1064|1058|1053|1051|1059|1074|1072|1082|1081|1070||1056|1045|1037|1030|1021|1024|1024|1018|1008|1009|1012|1008|1003||1036|1036|1035|1031|1043|1049|1041|1046|1049|1058|1065|1066|1058|1055|1045|1053|1051||1059|1073|1069|1062|1044|1055|1060|1058|1077|1076||1090|1095|1104||1091|1071|1085|1095|1100
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500|2289.5|2282|2266|2212.5|2204.5|2178|2176.5|2152.5|2172|2151.5|2159.5|2189||2160.5|2178|2030|2010.5|2004|2015|1994.5|2001|1985.5|1961.5|1975.5|1972|1985|1988.5|1980.5|1959|1956|1962.5||1965|1981.5|1980|1970.5|1976.5|1975|1977|1973|1982.5|1990|1976|1977.5|1994|1980.5|1988|1988|1975.5|1983|1967.5|1999|2020.5|2027|2025|2014.5|1999|1980|1974.5|1971.5|1989|2015|1963|1947|1918|1955|1981|1993|2013|2027|2028|2024|2011|2025|2047|2056|2074|2041|2031|2089|2103|2067||||2092|2113|2070|2040|2039|2051|2036|2031|2003|1997|1997|1979|2000|1967|1984|1950|1912|1909|1895|1907|1928|1932|1921|1901|1903|1883|1877|1855|1844|1839||1828|1838|1841|1881|1876|1918|1953|1970|1941|1943|1946|1937|1943|1948|1955|1966|1958||1953|1988|1983|1980|1985|1990|1987|1963|1982|1917|2024|2025|2021|2008|2035|2051|2025|2001|2012|2023|2005|2001|1981|1964|1954|1965|1956|1943|1948|1964|1971|1981||1984|1973|1996|||2034|2031|2031|2023|2005|2011|2020|2019|2027|2038|2041|2058|2051|2051|2045|2041|2039|2034|2059|2068|2083|2112|2103|2119|2147|2137|2124||2097|2071|2036|2005|1981|1983|2013|2041|1998|2223|2214|2250|2274||2359|2345|2314|2297|2311|2311|2294|2282|2309|2325|2348|2341|2343|2324|2310|2297|2310||2350|2400|2403|2386|2351|2392|2360|2356|2366|2354||2388|2386|2398||2363|2346|2339|2358|2381
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|2834.3301|2827|2806.6599|2788|2751.6599|2739|2706.3301|2698|2717|2768|2769|2753||2765.3301|2631.6599|2658.6599|2633|2634.6599|2661.3301|2734.6599|2745|2702.6599|2636|2707|2717.6599|2701.3301|2720.3301|2714.6599|2714.6599|2742|2724.6599||2699|2717|2727.3301|2731.6599|2753|2764.3301|2821.3301|2840.3301|2852.6599|2848.3301|2831.3301|2860|2811.3301|2822.6599|2823|2810.6599|2873.3301|2854|2854|2913|2900.3301|2919|2921.3301|2917|2919.6599|2868.3301|2852.3301|2891|2898.3301|2910.6599|2877|2837.6599|2818.3301|2819|2836.3301|2778.3301|2772.6599|2737.6599|2740.6599|2717|2701.3301|2655.3301|2635.3301|2595.6599|2562.3301|2534.6599|2506.6599|2399|2398.6599|2368.3301||||2373.3301|2351|2314.3301|2283.3301|2287|2302.3301|2277.3301|2270.3301|2261.6599|2268.6599|2271.3301|2265.6599|2245.3301|2231|2246|2213.6599|2201|2197.3301|2189.6599|2206|2233|2248|2220|2193.3301|2160.3301|2163.6599|2156|2142.3301|2142|2166.3301||2145.3301|2123.6599|2088.6599|2125.6599|2103.6599|2139|2163.6599|2202.3301|2194|2173|2167.6599|2138.6599|2114.6599|2086.6599|2112|2118.3301|2102.6599||2103.6599|2119.3301|2118.6599|2118.3301|2150.6599|2155.3301|2184.3301|2168.3301|2186.6599|2211|2270.3301|2288.6599|2281.6599|2266|2262|2256|2273|2280.3301|2299|2297.6599|2286|2276.3301|2242|2212.6599|2225|2207.6599|2170.3301|2169|2197.6599|2227|2205|2194||2195.3301|2203.6599|2186.6599|||2208|2194.3301|2208.3301|2229|2233.6599|2210|2234.6599|2222.3301|2263.6599|2333.3301|2372|2390|2401.6599|2388.6599|2332.6599|2342|2326.6599|2351.3301|2366.6599|2386.3301|2392|2430.3301|2389.3301|2432|2453|2478.3301|2474.6599||2440.3301|2434.6599|2441|2444.6599|2435.6599|2449|2482|2453|2263.6599|2322.6599|2311.6599|2276.6599|2222||2263|2258.6599|2258|2216|2246.6599|2301|2293.3301|2280.3301|2255.6599|2258.6599|2279.3301|2261.3301|2233|2256.6599|2211.3301|2209.3301|2210||2287.3301|2331|2328|2294.6599|2195|2201.6599|2207|2205|2206.3301|2178.6599||2236|2264.3301|2282.3301||2285|2321.3301|2327.6599|2375.3301|2381.3301
04472|952365|/equities/fujitec-co-ltd|TOPIX500|3711|3690|3633|3642|3628|3546|3574|3573|3550|3542|3630|3678||3724|3605|3665|3467|3451|3521|3593|3606|3652|3581|3553|3609|3580|3607|3588|3622|3644|3513||3484|3438|3517|3562|3524|3521|3535|3560|3578|3648|3643|3691|3621|3575|3567|3642|3777|3674|3549|3639|3639|3667|3661|3664|3725|3687|3607|3644|3635|3640|3540|3515|3580|3575|3675|3675|3625|3640|3675|3740|3675|3670|3645|3670|3630|3595|3620|3680|3710|3690||||3640|3635|3565|3470|3465|3525|3545|3495|3485|3515|3455|3400|3410|3380|3380|3380|3310|3250|3230|3260|3245|3260|3245|3145|3040|2983|2976|2953|2951|3025||2984|3065|3095|3180|3125|3225|3375|3370|3325|3320|3265|3175|3120|3085|3125|3070|3190||3190|3225|3190|3215|3220|3200|3230|3150|3035|2987|3050|3105|3110|3060|3115|3125|3185|3160|3170|3180|3195|3145|3045|3025|3025|3020|2979|2998|3015|2993|2982|2949||2932|2921|2945|||2995|2987|3025|3040|3030|3030|3055|3065|3095|3170|3185|3250|3275|3290|3245|3200|3155|3120|3180|3130|3050|3050|3005|3000|3030|3070|3110||3065|3040|3020|3005|2927|2941|2944|2908|2870|2872|3045|3020|3005||2979|2960|2924|2917|2960|2984|2984|2969|2948|2966|2992|2986|2965|3010|2999|3030|3045||3030|3040|3020|3000|2900|2894|2847|2823|2832|2845||2805|2850|2901||2858|2861|2869|2897|2926
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1799.5|1804|1766|1788.5|1784|1770.5|1756.5|1746|1751.5|1772.5|1806.5|1800.5||1793|1816|1827|1802|1800|1796.5|1792.5|1813.5|1815.5|1769|1839|1841|1830.5|1830|1808.5|1809.5|1835.5|1831.5||1834|1827|1804|1808|1796.5|1825.5|1826.5|1811.5|1828.5|1859.5|1837.5|1864.5|1818|1797|1818|1842.5|1850.5|1830.5|1838|1881|1877|1903|1943|1916|1899|1883|1875|1912|1905.5|1890|1838.5|1771|1767|1774|1800|1799|1800|1827|1841.5|1808.5|1798|1782|1809.5|1827.5|1807.5|1773|1781|1781|1807|1793.5||||1838.5|1821.5|1764|1795.5|1813|1813|1811.5|1799|1785|1786|1795.5|1784.5|1770|1747.5|1733|1725|1694.5|1703.5|1713|1789|1807|1801|1769|1749|1741.5|1746|1749.5|1743.5|1767|1810||1811|1798|1748.5|1769|1780.5|1796|1834|1845|1825.5|1822|1824.5|1797|1746|1725|1739|1728|1717.5||1715|1744|1748.5|1766|1777.5|1776.5|1792.5|1789|1799|1782.5|1792|1788.5|1838.5|1846.5|1847|1838.5|1848.5|1852|1853.5|1869|1872.5|1867.5|1851.5|1821.5|1824|1816.5|1794|1785.5|1819.5|1817|1758|1760||1713.5|1747.5|1727|||1759.5|1755.5|1748.5|1768|1777|1767|1747|1734.5|1736.5|1786|1805.5|1823.5|1838|1835|1836|1825|1814.5|1824.5|1846.5|1841.5|1842.5|1865|1832|1868.5|1872|1880|1879||1852|1841.5|1855|1836|1773|1771|1793|1764|1708.5|1739|1751|1714.5|1717||1725|1712.5|1702|1666.5|1665|1665.5|1636|1624|1605.5|1607|1618|1609|1586.5|1613|1578.5|1585|1575.5||1604.5|1638.5|1640.5|1612|1563.5|1574|1560|1535.5|1535.5|1532||1553.5|1573.5|1599||1590|1624.5|1606|1662|1654
04474|946221|/equities/fujitsu-general-ltd|TOPIX500|2794.5|2750|2673|2707|2698|2687|2720|2691|2709.5|2787.5|2845.5|2866||2906|2918|2936|2971.5|2961|2950|2942.5|2943.5|2932|2890.5|2920|2910.5|3238|3225|3212|3217|3232|3180||3186|3169|3124|3117|3119|3125|3117|3125|3103|3132|3119|3141|3123|3094|3050|3097|3170|3164|3180|3195|3188|3233|3228|3219|3231|3198|3189|3216|3240|3276|3235|3160|3140|3170|3190|3195|3210|3195|3245|3240|3050|3380|3390|3410|3390|3355|3360|3380|3395|3420||||3465|3475|3465|3405|3720|3765|3815|3840|3850|3850|3880|3870|3860|3870|3890|3880|3815|3720|3690|3720|3690|3680|3720|3685|3675|3625|3570|3450|3470|3445||3830|3825|3785|3835|3760|3825|3850|3875|3810|3785|3780|3735|3770|3805|3795|3765|3740||3745|3770|3695|3700|3705|3680|3680|3645|3615|3610|3590|3615|3590|3625|3640|3635|3635|3600|3585|3575|3675|3600|3600|3590|3530|3485|3450|3430|3440|3340|3085|3055||3030|3065|3105|||3160|3090|3045|3075|3075|3080|3085|3060|3050|3080|3145|3165|3175|3150|3125|3120|3065|3045|3010|3120|3190|3235|3215|3235|3265|3260|3265||3215|3200|3170|3165|3140|3150|3200|3225|3210|3185|3235|3215|3220||3225|3315|3335|3190|3095|2990|3010|3040|3040|3030|3060|3065|3060|3065|3035|3020|3065||3100|3100|3095|3010|2931|2968|2945|2875|2857|2887||2880|2905|2923||2898|2905|2858|2892|2914
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500|3379|3361|3330|3339|3315|3295|3259|3269|3250|3245|3310|3315||3288|3270|3352|3309|3301|3294|3307|3358|3383|3178|3124|3091|3084|3050|3093|3105|3084|3048||3012|3044|3102|3089|3105|3041|3045|3042|2992.5|2955|2944.5|2912|2902|2808.5|2797.5|2796|2812|2785|2784.5|2785|2757.5|2707|2750|2701.5|2692.5|2634|2614.5|2611|2602.5|2643.5|2617|2570|2573|2597|2610|2591|2598|2637|2630|2632|2649|2685|2607|2590|2564|2527|2510|2534|2492|2483||||2516|2529|2515|2497|2490|2560|2540|2565|2578|2547|2557|2504|2481|2488|2523|2507|2526|2497|2475|2556|2604|2566|2530|2491|2522|2502|2467|2472|2470|2547||2474|2523|2490|2635|2551|2677|2866|3020|3005|3015|2990|2981|2972|3010|3035|3075|3060||3030|3070|3060|3035|3045|3030|3030|3030|3005|2986|2933|2883|2827|2851|2873|2927|2963|2980|2988|2977|2982|2959|2961|2955|2943|2864|2960|3040|3040|2898|2895|2807||2914|2944|2965|||2967|2962|3035|3025|2976|2904|2840|2843|2745|2690|2684|2639|2622|2646|2636|2624|2613|2564|2549|2523|2545|2606|2681|2673|2685|2631|2585||2537|2495|2477|2406|2398|2416|2379|2446|2544|2525|2526|2522|2521||2516|2515|2503|2500|2490|2640|2622|2603|2574|2607|2632|2623|2608|2620|2576|2590|2589||2558|2557|2566|2566|2504|2552|2530|2527|2545|2536||2580|2623|2634||2554|2512|2492|2500|2493
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500|2484|2410.5|2370|2361.5|2322|2307|2309.5|2311|2294|2353|2383|2382.5||2384.5|2397.5|2396.5|2370|2330|2596|2733|2715.5|2707.5|2646|2678|2702.5|2681.5|2642.5|2577.5|2599|2571|2543||2540.5|2550.5|2543.5|2555|2548.5|2518|2531|2518|2569|2550.5|2520.5|2527.5|2480|2434|2446|2440.5|2492.5|2442|2459|2472.5|2471.5|2478|2476|2416.5|2400|2374|2357|2408|2396.5|2408.5|2366|2351|2378|2403|2415|2409|2397|2420|2428|2405|2424|2402|2417|2444|2455|2395|2471|2515|2517|2482||||2477|2489|2452|2414|2411|2447|2435|2432|2435|2429|2431|2427|2405|2416|2423|2394|2397|2371|2369|2432|2459|2465|2448|2381|2403|2379|2383|2347|2304|2322||2295|2320|2289|2358|2296|2395|2467|2494|2467|2450|2421|2402|2403|2377|2375|2371|2376||2355|2413|2407|2365|2346|2330|2330|2301|2340|2319|2263|2466|2481|2451|2455|2505|2490|2471|2479|2474|2443|2426|2386|2368|2370|2358|2358|2352|2381|2420|2422|2403||2412|2400|2420|||2467|2439|2478|2481|2492|2472|2511|2514|2572|2603|2595|2602|2615|2643|2595|2520|2473|2485|2491|2477|2512|2562|2577|2572|2597|2578|2552||2542|2516|2511|2466|2452|2442|2415|2483|2468|2498|2341|2342|2327||2329|2304|2258|2229|2249|2260|2263|2246|2257|2286|2321|2325|2298|2275|2249|2274|2295||2338|2370|2363|2346|2281|2281|2322|2284|2339|2339||2421|2448|2478||2458|2467|2436|2483|2481
04477|952380|/equities/glory-ltd|TOPIX500|3020|3016|2961.5|2972|2909|2898|2895.5|2882.5|2914.5|2935|2945|2951||2992.5|2930|3033|2964.5|2852.5|2876.5|2937|2924|2885|2788|2812|2821.5|2805|2797|2751|2756|2752|2700||2665|2672|2717|2754.5|2786|2781|2824|2875|2904|2913|2848|2881|2769|2773|2760.5|2795|2842|2765|2762|2770.5|2757|2820.5|2801.5|2816.5|2793.5|2729|2706|2763.5|2738.5|2779.5|2759|2629|2597|2622|2652|2652|2636|2710|2764|2835|2831|2882|2840|2753|2760|2751|2765|2783|2813|2821||||2831|2861|2858|2828|2825|2872|2883|2873|2877|2883|2877|2849|2841|2821|2784|2777|2797|2765|2775|2841|2909|2864|2885|2860|2869|2834|2870|2787|2753|2780||2777|2776|2753|2735|2713|2830|2900|2918|2934|2929|2894|2875|2832|2754|2753|2733|2731||2715|2689|2638|2630|2631|2577|2469|2401|2396|2381|2410|2227|2217|2188|2240|2241|2239|2217|2225|2234|2221|2211|2195|2149|2148|2148|2136|2113|2119|2116|2157|2141||2157|2152|2163|||2191|2171|2155|2146|2113|2101|2092|2087|2110|2169|2168|2195|2166|2212|2196|2141|2151|2140|2158|2156|2170|2232|2295|2302|2309|2357|2319||2225|2143|2102|2086|2030|2032|2030|2021|2008|2052|2277|2266|2267||2300|2291|2255|2238|2245|2241|2240|2238|2239|2255|2264|2250|2238|2229|2209|2228|2231||2232|2270|2246|2207|2114|2117|2135|2121|2141|2179||2242|2286|2262||2211|2228|2229|2267|2268
04478|946328|/equities/gmo-internet-inc|TOPIX500|2331|2321|2280.5|2320|2280.5|2277.5|2259.5|2238|2225.5|2218.5|2215.5|2267||2308.5|2582|2686|2692.5|2692.5|2697|2749|2790|2802|2724.5|2740.5|2728|2724|2731|2742.5|2764.5|2768.5|2745||2766|2708.5|2718.5|2706.5|2693|2671.5|2690|2707|2713|2753|2721|2763.5|2738.5|2706|2785.5|2850.5|2812.5|2807|2780.5|2756.5|2710|2699|2697|2694.5|2668|2638|2619.5|2683|2616.5|2621.5|2567|2530|2547|2562|2611|2623|2667|2669|2690|2676|2701|2681|2690|2719|2676|2625|2701|2676|2687|2668||||2670|2682|2683|2636|2625|2660|2626|2606|2623|2644|2668|2660|2660|2600|2607|2609|2567|2573|2551|2601|2613|2591|2557|2542|2563|2546|2557|2579|2550|2562||2533|2546|2492|2504|2496|2505|2569|2663|2613|2616|2598|2540|2495|2513|2497|2486|2508||2507|2562|2560|2575|2615|2607|2591|2576|2594|2568|2586|2572|2580|2581|2563|2576|2526|2550|2599|2567|2563|2559|2518|2491|2502|2437|2435|2457|2466|2447|2420|2404||2414|2420|2443|||2445|2426|2431|2442|2404|2389|2413|2335|2360|2454|2495|2506|2504|2475|2470|2485|2473|2460|2448|2489|2489|2531|2516|2518|2562|2571|2584||2548|2549|2554|2553|2541|2580|2625|2558|2511|2574|2555|2533|2517||2574|2580|2528|2548|2546|2589|2581|2588|2564|2593|2685|2674|2602|2637|2626|2614|2564||2638|2718|2699|2587|2476|2535|2576|2539|2566|2544||2548|2566|2622||2669|2690|2636|2726|2669
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH|9427|9266|9322|9534|9250|9235|9267|9175|9301|9269|9125|9065||9814|10600|10590|10430|10385|10390|10595|10785|10700|10555|10665|10620|10585|11035|10870|11095|11270|11150||11180|10655|10580|10685|10620|10675|10885|11090|11110|11215|11030|11215|11060|10940|11140|11225|11515|11695|11545|11540|11540|11530|11545|11655|11110|10825|10800|11145|10940|10870|10740|10750|10450|10460|10580|10600|10770|11280|11270|11230|11370|11280|11190|11200|11130|10790|10670|10660|10800|10590||||10510|10570|10400|10240|10300|10700|10780|10710|10610|10700|10910|10860|10830|10760|10870|10980|10970|10880|10910|11100|11270|11390|11350|11260|11360|11320|11130|11390|11550|11550||11500|11060|10730|10860|11030|10990|11070|11370|11300|11350|11300|11160|11030|11110|11130|10950|11000||10950|11040|11280|11380|11570|11550|11890|11670|11990|11970|12040|11890|11860|12130|12100|12030|11830|12060|12040|12060|12060|12140|11730|11500|11730|11390|11260|11100|11250|11540|11180|11000||10770|10560|10650|||10920|10830|10820|10900|10450|10340|10590|10840|11270|11740|11820|12000|12220|12170|12250|12270|12100|12160|12260|12560|12580|12560|12020|12110|12370|12320|12710||12440|12460|12560|12830|12390|11560|11800|11260|10630|11050|10650|10330|10270||10620|10610|10550|10630|10790|10770|10370|10130|10010|9970|10640|10450|9980|10510|10480|10770|10790||11010|10980|10690|10220|9670|9890|9940|9710|9880|9710||9880|10060|10320||10420|10810|10850|11190|11080
04480|952717|/equities/goldwin-inc|TOPIX500|10065|9990|10085|10090|9955|9965|10000|10035|10035|10010|10210|10315||10510|9960|9943|10015|10255|11510|11650|11555|11500|11290|11305|11350|11420|11550|11540|11790|11955|11720||11490|11510|11680|11670|11780|11870|12005|11935|12015|12175|12070|12055|12040|11910|11860|12335|12955|12990|13115|13335|13335|13430|13190|12650|12400|12295|12140|12600|12450|12340|11620|11580|11600|11720|11840|11780|11880|11980|12730|12810|13160|13230|13240|12630|12370|11280|11860|11880|12070|12010||||12070|12230|12160|12110|12050|12140|12080|12090|12150|12310|12060|12550|12580|12570|12530|12310|12220|11950|11860|12240|12650|12540|12350|12090|11990|11750|11670|11280|11090|11290||11240|11150|11030|11310|11230|11600|11900|12010|11900|11880|11760|11830|11800|11780|11760|11550|11490||11460|11330|11110|10890|10720|10650|10600|10310|10610|10320|10210|9860|9730|9690|9680|9850|9810|9760|9680|9610|9460|9380|9440|9230|9140|9070|9050|8990|9020|9000|9160|8990||8980|9020|9210|||9550|9470|9570|9570|9410|9500|9360|9230|9250|9500|9330|9380|9680|9650|9490|9460|9400|9370|9260|9220|9330|9360|9400|9470|9510|9640|9720||9490|9420|9170|9090|8970|8750|8330|8270|8020|8170|7650|7710|7660||7640|7710|7640|7580|7700|7740|7510|7790|7700|7670|7700|7720|7570|7640|7530|7540|7540||7760|7880|7800|7740|7430|7660|7880|7610|7630|7630||7880|8070|8050||7860|7970|7840|8000|7820
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500|2693|2652.5|2619.5|2638.5|2611|2591.5|2584.5|2580|2567.5|2641|2678.5|2690.5||2688|2686.5|2716|2658|2641.5|2798|2856.5|2871.5|2829|2721|2757|2796.5|2813|2804|2788.5|2806.5|2836.5|2776||2755.5|2760.5|2775.5|2807|2796.5|2818|2830|2816|2836|2835.5|2786|2813|2748|2716.5|2737|2746|2804.5|2755.5|2766.5|2803.5|2830|2814|2750|2618.5|2562|2526.5|2511|2543.5|2549|2547.5|2461|2393|2410|2442|2470|2496|2445|2451|2459|2441|2455|2450|2439|2435|2454|2420|2460|2460|2417|2381||||2361|2388|2286|2193|2213|2246|2256|2251|2275|2269|2272|2266|2248|2216|2230|2217|2244|2216|2275|2343|2385|2387|2377|2332|2307|2294|2270|2265|2232|2244||2207|2206|2189|2273|2252|2352|2427|2469|2456|2443|2429|2419|2428|2421|2434|2397|2393||2405|2464|2462|2431|2451|2451|2407|2409|2412|2383|2316|2238|2246|2212|2230|2267|2253|2247|2254|2250|2247|2241|2161|2137|2150|2158|2136|2099|2129|2152|2139|2122||2096|2086|2081|||2107|2051|2070|2078|2076|2062|2027|1991|2035|2088|2103|2121|2118|2109|2080|2075|2049|2045|2066|2082|2107|2158|2152|2153|2177|2180|2179||2165|2148|2153|2157|2136|2160|2166|2171|2155|2166|2367|2322|2295||2264|2265|2231|2185|2207|2228|2193|2190|2175|2198|2237|2225|2195|2201|2173|2191|2226||2282|2328|2325|2303|2231|2235|2286|2268|2360|2316||2402|2441|2473||2450|2470|2462|2510|2533
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500|2380.5|2378|2352|2380|2337.5|2326|2340|2345.5|2362.5|2405.5|2417.5|2431||2331|2587|2606|2606|2651|2691.5|2762|2778|2757|2681|2689|2695.5|2698.5|2669.5|2654|2683.5|2693.5|2719.5||2666.5|2640|2620|2643.5|2648|2675|2697|2704|2719|2766|2805.5|2858.5|2843|2807.5|2820.5|2839.5|2895|2944.5|2933|2952|2880.5|2880.5|2867.5|2851.5|2813.5|2759|2732.5|2797.5|2772.5|2780.5|2701|2668|2667|2695|2740|2747|2775|2797|2831|2863|2823|2828|2821|2819|2777|2692|2672|2642|2639|2595||||2579|2573|2589|2560|2527|2536|2542|2545|2512|2491|2473|2475|2481|2422|2420|2439|2432|2399|2396|2417|2403|2417|2408|2420|2413|2375|2408|2424|2465|2476||2509|2539|2491|2491|2496|2532|2554|2559|2548|2534|2521|2513|2475|2445|2435|2434|2409||2342|2331|2327|2352|2348|2290|2181|2148|2137|2134|2165|2138|2145|2122|2136|2142|2146|2168|2167|2168|2163|2161|2133|2119|2106|2067|2059|2036|2054|2074|2107|2093||2092|2109|2105|||2128|2102|2105|2134|2128|2110|2115|2093|2083|2108|2125|2137|2118|2116|2102|2088|2045|2057|2046|2037|2042|2076|2080|2088|2114|2134|2132||2106|2123|2128|2128|2101|2027|2216|2209|2193|2194|2210|2182|2159||2210|2203|2147|2125|2142|2146|2123|2132|2127|2102|2107|2130|2117|2135|2122|2168|2231||2252|2262|2257|2234|2189|2203|2225|2208|2151|2143||2178|2206|2226||2230|2248|2243|2280|2260
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500|767.1|777|754.2|748.8|740.1|734.7|733.3|739.1|734.5|736.5|748.1|757.6||741.6|735.9|735.4|708.6|709.3|706.9|721.3|726.2|723.6|683.4|673.6|668.9|663.2|659|663.1|668.8|666.6|655.2||656.6|654|650.3|654.4|653.7|642|645.7|645.1|634|623.1|619.4|619.8|615.1|605.2|609.4|610.5|613.2|604.6|602.8|611|608.4|604.8|605.5|601|597.7|590|587.5|587.1|586|600.8|593|581|584|588|585|583|586|593|588|589|596|607|599|601|589|572|582|583|571|571||||578|581|595|592|585|600|597|596|592|585|582|569|566|563|568|564|568|562|559|569|577|579|566|558|561|555|554|546|547|555||548|553|545|569|554|584|614|639|628|611|606|613|613|612|612|616|613||617|607|601|588|586|590|580|573|567|566|558|547|532|537|543|557|561|558|550|547|546|550|551|545|545|528|541|563|560|544|541|539||535|537|534|||539|539|548|541|535|531|519|518|507|501|500|497|496|498|494|487|483|484|480|475|479|492|518|517|523|522|513||497|492|482|472|466|468|465|469|470|471|469|469|473||471|472|470|470|473|492|489|487|481|483|480|480|476|482|472|475|474||472|476|474|471|463|477|474|472|478|481||491|499|499||478|474|474|477|477
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|1286|1304|1301|1315.5|1298.5|1305.5|1302|1299|1321.5|1335.5|1413.5|1450.5||1451.5|1607|1611.5|1582.5|1560|1568|1602.5|1628|1625|1567.5|1583|1577|1560.5|1558.5|1532.5|1540.5|1549|1520||1504|1467.5|1469.5|1449|1412|1420|1435|1480.5|1514.5|1531|1502|1519|1523.5|1485|1522.5|1534.5|1555|1516.5|1502.5|1502.5|1500.5|1519.5|1530|1504.5|1501.5|1479.5|1455.5|1469.5|1483.5|1502|1442|1438|1427|1448|1482|1489|1491|1515|1557|1560|1577|1543|1527|1523|1546|1489|1580|1564|1596|1567||||1592|1598|1573|1551|1561|1555|1547|1528|1523|1528|1531|1529|1543|1512|1512|1505|1494|1489|1488|1501|1524|1495|1462|1438|1435|1419|1430|1441|1431|1453||1437|1479|1438|1480|1464|1515|1547|1553|1545|1526|1529|1514|1507|1502|1494|1471|1471||1483|1491|1487|1495|1475|1461|1457|1425|1395|1406|1390|1392|1402|1390|1381|1388|1392|1391|1395|1388|1381|1381|1364|1342|1335|1319|1317|1315|1317|1338|1322|1327||1324|1319|1319|||1316|1297|1305|1313|1311|1307|1291|1287|1270|1297|1295|1313|1319|1318|1309|1314|1290|1297|1306|1305|1309|1335|1326|1329|1320|1371|1362||1344|1314|1311|1324|1316|1317|1331|1305|1227|1252|1226|1221|1210||1226|1243|1235|1241|1263|1280|1244|1230|1232|1222|1188|1148|1135|1130|1072|1070|1072||1063|1079|1074|1071|1024|998|1003|1013|1013|1005||1068|1100|1130||1136|1142|1169|1222|1216
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH|3333.5|3340.5|3258.5|3283.5|3223|3193|3161.5|3136.5|3136.5|3172.5|3214.5|3212||3139|3324.5|3332|3275.5|3307.5|3310.5|3381|3402.5|3398|3345.5|3375.5|3395|3395.5|3414|3388|3425|3461.5|3435||3413|3367|3367|3423.5|3401.5|3413|3431|3491|3508.5|3557|3488|3526.5|3476|3430.5|3472.5|3489|3551.5|3551|3535.5|3540.5|3534|3598.5|3565|3573.5|3538.5|3501.5|3470|3561.5|3551|3576.5|3530|3525|3500|3530|3575|3620|3585|3580|3655|3625|3635|3630|3575|3580|3555|3475|3665|3665|3715|3690||||3655|3615|3565|3510|3530|3615|3600|3555|3530|3570|3615|3590|3550|3485|3495|3495|3435|3400|3385|3460|3520|3525|3525|3500|3445|3450|3445|3450|3410|3415||3360|3310|3195|3250|3245|3295|3365|3415|3380|3375|3390|3345|3315|3315|3320|3295|3285||3265|3330|3305|3300|3300|3280|3335|3300|3290|3485|3515|3495|3470|3460|3435|3420|3450|3480|3460|3465|3495|3480|3380|3330|3345|3335|3300|3290|3320|3280|3220|3200||3165|3100|3085|||3155|3125|3150|3185|3175|3185|3250|3255|3340|3425|3450|3525|3515|3490|3510|3485|3455|3480|3530|3560|3535|3580|3485|3530|3570|3585|3610||3600|3535|3605|3555|3565|3460|3420|3425|3340|3360|3355|3280|3225||3305|3335|3315|3240|3285|3310|3285|3275|3215|3205|3255|3220|3170|3180|3160|3135|3150||3240|3315|3260|3180|3075|3085|3060|3065|3065|3045||3075|3120|3145||3110|3115|3095|3175|3135
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE|5118|5042|5030|5011|4961|4928|4903|4908|4954|4962|4965|4973||4878|4797|4770|4663|4660|4746|4775|4718|4707|4627|4627|4582|4590|4597|4554|4541|4525|4472||4500|4544|4585|4582|4570|4554|4572|4604|4644|4741|4729|4804|4751|4718|4664|4715|4683|4553|4542|4563|4586|4714|4686|4626|4587|4567|4522|4503|4450|4491|4425|4390|4370|4430|4445|4375|4350|4410|4490|4475|4440|4515|4470|4435|4430|4335|4310|4315|4335|4300||||4265|4250|4175|4130|4190|4225|4195|4150|4170|4100|4105|4090|4075|4025|4010|3970|3960|3940|3905|3955|3985|3935|3900|3895|3910|3870|3880|3815|3855|3890||3845|3865|3800|3855|3825|3845|3905|4035|3990|3945|3930|3900|3855|3840|3850|3815|3770||3720|3780|3810|3815|3850|3825|3855|3845|3850|3875|3850|3850|3855|3790|3850|3820|3845|3870|3865|3875|3875|3835|3800|3785|3785|3720|3715|3735|3730|3710|3750|3735||3720|3740|3800|||3905|3920|3940|3955|3920|3910|3900|3865|3945|4060|4100|4120|4110|4120|4110|4140|4105|4075|4065|4065|4105|4200|4245|4215|4225|4220|4225||4190|4130|4135|4080|4000|4090|4090|4095|4125|4125|4220|4210|4225||4275|4355|4340|4330|4295|4310|4360|4360|4420|4495|4480|4460|4435|4400|4375|4415|4400||4395|4385|4360|4355|4230|4320|4230|4190|4250|4325||4265|4285|4335||4345|4310|4275|4300|4255
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500|1797|1774|1763.5|1755.5|1741.5|1741.5|1748|1726|1730.5|1744|1761|1759.5||1772.5|1820.5|1811|1797|1803.5|1829|1846|1847|1844|1800.5|1815.5|1819|1820|1806|1796|1806|1795|1782||1764.5|1766.5|1791.5|1786|1762.5|1749|1766.5|1752.5|1771|1779|1763|1778|1742|1716|1713|1725.5|1717.5|1684.5|1679|1690.5|1697|1693.5|1697|1689|1690.5|1673.5|1668|1658.5|1646|1658|1612|1601|1605|1605|1622|1621|1619|1632|1647|1650|1660|1673|1679|1674|1663|1654|1652|1666|1660|1631||||1637|1641|1626|1600|1597|1602|1594|1587|1578|1572|1583|1575|1567|1564|1563|1541|1536|1526|1521|1531|1552|1540|1533|1518|1548|1537|1533|1516|1513|1518||1509|1546|1525|1555|1525|1574|1611|1602|1587|1581|1568|1562|1549|1553|1561|1574|1549||1536|1535|1524|1512|1513|1516|1510|1501|1459|1471|1473|1474|1472|1456|1467|1480|1490|1488|1488|1485|1478|1473|1456|1437|1444|1433|1428|1427|1440|1444|1451|1449||1448|1447|1454|||1469|1462|1474|1475|1466|1453|1456|1449|1477|1500|1508|1499|1492|1488|1487|1486|1475|1470|1470|1462|1469|1500|1503|1505|1511|1519|1508||1499|1495|1477|1462|1443|1452|1455|1504|1552|1551|1546|1521|1516||1514|1508|1518|1498|1512|1533|1524|1525|1539|1553|1570|1572|1570|1572|1554|1553|1565||1567|1589|1586|1589|1545|1565|1558|1571|1601|1606||1623|1641|1653||1627|1622|1613|1641|1632
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH|23410|23460|22825|22605|22445|22170|22310|22045|22335|22125|22435|21535||21310|21170|21400|20520|20240|20320|20640|21040|20795|20320|20650|20530|20600|20705|20420|20640|20895|20910||20660|20580|20460|20325|20445|20450|20510|20575|20755|20950|20420|20650|20380|20205|20280|20500|20980|20745|20360|20920|21390|21625|21580|21320|21345|21165|21065|21225|20930|20995|20490|20120|20020|20060|19960|19680|19850|20020|20140|20210|20440|20240|19300|18870|18450|18290|18240|18440|18540|18370||||18230|18500|18290|18100|18080|18210|18030|17950|17900|17840|18030|17940|17800|17730|17690|17750|17520|17580|17380|17680|18180|18470|18270|18400|18350|18430|18280|18310|18190|18330||18040|18270|18070|18680|18620|19140|19500|19720|19890|20150|20110|19870|19630|19320|19550|19720|19970||20110|20200|20150|19830|19200|18970|18440|18260|18400|18550|18750|18640|18560|18440|18560|18510|18430|18560|18840|18730|18590|18520|18190|18240|18430|18130|17980|17880|18100|18280|18010|17810||17690|17780|17960|||18370|17810|18100|18080|17500|17370|17240|17010|17070|17500|17800|18150|18350|18230|18280|18090|17850|18000|18250|18080|18580|18810|18880|19020|19150|19940|20180||19840|19920|20040|19800|18780|18230|18310|18330|18060|18120|18210|17980|17860||17860|17910|17840|17480|17810|17900|17740|17580|17830|17860|18320|18240|17850|17970|17650|17630|17510||17550|17660|17650|17330|16790|17030|17040|17220|17270|17080||17260|17460|17680||17860|17680|17600|17720|17460
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|564.7|556.2|552.1|554.3|547|542|542.2|541.2|546|559.3|579|584||575.9|575.5|578.1|569.9|566.9|569.1|574.3|566.2|564.2|560|618.7|617.6|624.4|614.9|592.7|590.6|582.4|573.8||576|579|588.2|594|592.1|593.1|599.1|603|614|610.4|603.7|608.5|607.2|596|595.1|601.6|605.3|602|608|617.7|614.1|622.8|630.4|615|605.3|607.7|604.9|601|618.7|620.1|606|599|603|544|550|545|556|562|570|560|556|549|540|544|544|539|531|543|536|534||||535|537|533|517|548|550|551|549|549|550|553|552|549|544|551|545|542|530|534|553|561|556|550|533|541|531|523|516|511|513||502|503|497|517|511|535|555|565|565|564|561|559|555|549|551|555|560||558|568|569|561|558|550|544|538|541|544|550|557|548|540|557|552|536|533|532|524|515|513|509|498|496|495|487|478|492|496|498|496||492|491|493|||500|493|498|503|507|502|510|512|536|566|575|576|584|592|593|595|592|596|601|602|604|620|617|622|627|633|628||633|629|625|618|621|623|624|620|611|619|626|624|626||621|614|617|599|589|593|584|583|584|590|596|594|593|589|582|586|600||607|621|617|613|590|594|611|601|615|613||620|633|648||640|636|636|641|645
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500|873|874.6|864|858.3|845|837.3|833|831.2|820.8|816.1|840.3|844.4||831.2|835.3|851.8|852|866.9|847.1|862.2|870.7|869.2|839.1|828.4|826.5|829|835|843.5|852|851.6|842.5||836|844.2|838.6|838.4|843|830.3|838.2|831.1|820.5|814.1|808.7|798.7|789.1|781.3|783.3|791.1|798.1|787|789.8|787.6|784.6|788.2|790.2|783.6|781.4|775.5|770.9|764.3|757.5|760.2|758|745|758|758|758|756|743|748|744|746|767|756|737|729|712|677|674|678|665|668||||666|667|662|653|655|667|666|671|673|659|658|648|637|632|634|634|634|624|627|631|640|632|619|620|633|624|625|620|626|646||637|640|625|644|629|662|698|716|708|698|690|688|689|689|687|692|689||688|691|688|683|682|684|677|671|668|666|664|655|655|652|658|668|673|674|662|659|655|654|650|643|645|635|649|660|659|647|643|650||644|651|652|||655|648|655|654|645|645|632|627|622|616|617|617|617|619|617|618|613|621|615|611|609|620|630|627|635|626|620||614|609|606|604|603|607|608|618|615|613|609|611|609||610|609|610|610|612|625|624|621|615|616|616|613|612|617|609|609|609||610|616|614|608|600|606|604|604|606|606||615|619|622||612|607|607|610|613
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|17620|17515|17370|17400|17095|17020|17015|17130|17050|17055|17190|17140||17005|16975|17085|16640|16750|16955|16785|17920|17870|17525|17870|18070|18185|18235|18020|18135|18545|18270||18285|18075|17990|18240|18225|18325|18150|18345|18235|19105|18860|19085|18945|18785|18975|18995|19215|19290|18915|19145|19390|19675|19595|19545|19400|19170|18990|19270|19235|19185|18840|18640|18880|19180|19310|19290|19150|19110|19170|19280|19260|18880|18540|18580|18490|18480|18490|17890|17950|18340||||18340|18240|18000|17840|17810|18160|18060|18070|17690|17770|17450|17240|17160|17060|17040|16970|16930|16780|16530|16850|17150|17150|17190|17100|16570|16740|16940|16760|16690|17020||16990|16900|16510|16720|16490|16830|17070|17240|17070|16970|16990|16700|16620|16600|16580|16550|16460||16520|16910|16770|16900|16980|16810|16650|16580|16790|16280|16460|16600|16500|16420|15980|16850|16770|16500|16740|16830|16600|16560|16300|16200|16350|16440|16140|15980|16190|16430|16310|16120||16000|16000|16040|||16600|16460|16460|16640|16630|16550|16790|16890|17180|17660|17730|17850|17900|17760|17600|17520|17380|17380|17410|17470|17720|18250|18030|18140|18340|18550|18650||18480|18140|18160|17980|17930|17980|18030|18380|17950|18170|17920|17720|17310||19190|19210|18900|18620|19030|19200|19330|19560|19700|19610|19780|19740|19470|19630|19420|19480|19700||20100|20200|19910|19710|19030|18930|19230|19240|19470|19410||19910|20110|20070||19970|20440|20420|20530|20480
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE|4904|4881|4836|4839|4808|4766|4692|4674|4750|4800|4800|4835||4751|4667|4662|4579|4492|4510|4565|4508|4500|4395|4357|4298|4302|4300|4221|4202|4195|4132||4061|3716|3679|3679|3688|3647|3706|3767|3780|3819|3752|3781|3723|3684|3730|3754|3698|3658|3616|3618|3568|3541|3580|3614|3633|3586|3572|3582|3582|3613|3585|3575|3555|3615|3675|3685|3765|3765|3765|3775|3765|3775|3800|3785|3755|3715|3730|3785|3790|3760||||3755|3765|3725|3670|3655|3670|3670|3680|3665|3685|3675|3655|3715|3780|3765|3725|3715|3740|3730|3745|3795|3815|3750|3730|3705|3670|3675|3610|3605|3665||3630|3700|3630|3670|3595|3695|3800|3790|3775|3800|3785|3750|3755|3755|3805|3820|3895||3900|3930|3885|3855|3885|3875|3925|3905|3955|3995|3950|3895|3875|3880|4020|4025|4000|3970|3940|3970|3925|3915|3875|3820|3815|3820|3795|3735|3725|3660|3640|3620||3635|3690|3740|||3915|3880|3835|3855|3805|3780|3755|3735|3775|3790|3835|3860|3875|3860|3825|3790|3785|3750|3745|3700|3755|3805|3850|3870|3880|3890|3930||3860|3800|3735|3660|3575|3580|3570|3600|3535|3585|3615|3575|3505||3560|3600|3645|3565|3635|3615|3575|3530|3580|3605|3675|3705|3700|3725|3580|3345|3355||3380|3420|3430|3410|3310|3385|3330|3265|3230|3240||3260|3335|3390||3385|3385|3395|3445|3485
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1884.8|1871.2|1859.4|1870|1851.4|1853.6|1822.4|1814.4|1817|1854|1858.2|1839.4||1810|1804.2|1828.6|1813.4|1793.6|1812|1875.8|1862.8|1782|1713.8|1761|1767.6|1772|1767.6|1758.2|1770.2|1770.2|1742||1751.2|1745|1731.6|1761.8|1758.6|1753|1786|1772.2|1782.2|1783.8|1760|1774|1746.2|1729|1716.6|1734.4|1763.8|1734.4|1736.8|1756.6|1759.2|1766.2|1771.8|1731|1725|1707|1682.2|1690.4|1691.6|1684.8|1612.4|1599.8|1601|1612|1622.6|1611.8|1586|1602.4|1625.2|1632.2|1645|1633.4|1610.6|1589.8|1568.2|1562.2|1552.4|1549.2|1572.2|1559.8||||1541.2|1518.2|1457.2|1499.2|1502|1533.4|1554.8|1535.4|1524.4|1524|1505.6|1491.4|1464.8|1458.8|1460|1454.8|1447.8|1434.2|1398.4|1434|1472.2|1455.2|1445.2|1438.6|1421|1404.2|1374|1363.2|1344.2|1372.6||1353.2|1356|1300.4|1336.6|1318.2|1361.4|1404.6|1434.2|1430.2|1424.4|1426.4|1390.6|1387.6|1374.2|1371.2|1362|1334.6||1350.4|1399|1397|1383|1386.8|1383.6|1386|1384|1399.2|1392.2|1399.2|1401.4|1398|1374.4|1378|1334.2|1352.8|1358.4|1371|1375|1368.2|1352|1336.6|1296.4|1307.2|1293.4|1277|1272|1285.8|1302.4|1303.4|1297.2||1286.6|1287.2|1259|||1333.8|1331|1349.4|1357.6|1346.8|1332.8|1350.8|1346|1370.4|1401.4|1416.2|1421.2|1426|1429.2|1395.6|1416|1399.2|1407.6|1401.6|1400.8|1418.2|1448.8|1446.2|1463.2|1470.6|1473.4|1470.2||1463|1454.4|1444|1443.4|1437.4|1433.8|1426.6|1431.2|1400.6|1420.4|1415.2|1406.2|1380.2||1386.6|1361.4|1312.6|1247.8|1293|1302.6|1297.2|1281|1267.2|1268.8|1287|1280.4|1275.4|1278.2|1241.2|1250.6|1261.2||1292.6|1302|1295|1274.4|1196.6|1219.6|1243|1237.6|1257.2|1260.4||1284.2|1302.4|1343||1342.8|1360.2|1354|1393.2|1394.6
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE|4360|4226|4178|4239|4166|4177|4147|4090|4092|4200|4287|4258||4241|4224|4296|4236|4231|4287|4397|4314|4223|4094|4224|4224|4220|4099|4020|4029|3995|3884||3870|3862|3838|3830|3868|3894|3968|4002|4074|4048|4003|4008|3942|3877|3865|3887|3981|3883|3915|3988|3996|3950|3929|3791|3784|3732|3743|3695|3655|3640|3455|3420|3435|3485|3510|3470|3450|3495|3415|3360|3305|3230|3230|3255|3215|3240|3260|3295|3335|3300||||3325|3330|3245|3215|3085|3115|3100|3085|3095|3110|3110|3105|3085|3050|3040|2993|2960|2945|2934|3030|3105|3105|3060|2976|2998|2967|2927|2911|2908|2928||2897|2915|2883|3015|3005|3175|3295|3345|3335|3355|3325|3215|3180|3085|3035|3060|3025||3030|3085|3055|3050|3070|3095|3080|3030|3040|3025|3025|3015|2970|2902|2902|2998|3040|3030|3090|3045|3020|3010|2972|2930|2950|2900|2895|2865|2941|2942|2917|2886||2890|2870|2870|||2949|2922|2964|2967|2954|2906|2954|2958|2985|3045|3080|3110|3120|3135|3100|3110|3060|3045|3050|3040|3075|3180|3180|3135|3160|3140|3135||3100|3065|3060|3035|3000|3030|3035|3020|3015|3045|3035|2953|2920||2936|2908|2871|2868|2857|2710|2692|2655|2615|2640|2691|2696|2643|2631|2595|2608|2627||2792|2815|2800|2743|2644|2659|2677|2655|2716|2722||2842|2861|2912||2867|2873|2859|2940|2924
04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2177|2176|2174|2176|2175|2175|2175|2175|2176|2175|2175|2175|2176|2177|2175|2175|2174|2174|2174|2174|2173|2173|2172|2175|2176||2172|2171|2171|2171|2171|2171|2171|2171|2171|2171|2172|2172|2172||2171|2171|2172|2174|2178|2177|2175|2172|2178|2179|2178|2177|2177|2177|2176|2177|2176||2176|2176|2176|2175|2174|2175|2174|2174|2174|2170||2170|2172|2171||2157|2142|2094|2108|2105
04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8900|8900|8900|8900|8900|8900|8900|8900|8900|8900|8900|8890|8890|8890|8900|8890|8890|8890|8890|8890|8890|8890|8890|8890|8890|8890|8890|8890|8890|8890|8890|8890||8890|8890|8890|||8880|8880|8900|8900|8900|8900|8890|8890|8890|8890|8890|8900|8890|8880|8880|8880|8880|8870|8870|8870|8870|8890|8890|8890|8880|8900|8900||8900|8900|8900|8890|8890|8890|8890|8890|8890|8890|8890|8890|8880||8880|8880|8880|8880|8690|8690|8630|8600|8600|8600|8640|8610|8630|8630|8630|8590|8560||8580|8600|8600|8600|8620|8640|8760|8770|8750|8760||8790|8770|8760||8750|8760|8760|8760|8800
04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500|651.1|644.3|636.2|632.5|630|618|615.6|608.2|619|615|616.5|606.6||607.4|614.1|614|605.6|630.3|639|653.3|666|606|568.1|573.4|568.3|569.1|566.2|555.7|552.4|544.1|532.1||539.6|546|550.9|560.3|574.1|577.4|583.2|587|587.5|592.1|587|593|592.3|591.7|590|593|593.3|589.2|596|605.4|602.9|601.1|621|628|610.4|599.3|589.1|580|571|574.2|574|564|571|564|563|568|566|551|538|538|531|539|550|538|533|523|521|526|518|517||||508|514|510|502|507|511|510|507|505|506|505|500|503|502|505|503|497|491|492|491|491|489|483|481|477|471|475|467|461|462||463|471|466|478|464|476|483|482|479|477|472|461|465|469|470|475|485||485|484|476|473|470|468|472|472|471|472|475|476|469|462|476|472|467|461|460|453|449|446|443|440|443|444|442|447|445|442|446|444||447|454|454|||462|453|449|446|443|446|439|436|432|439|439|441|440|440|440|438|435|438|437|436|437|446|452|459|465|465|455||448|443|440|438|432|435|437|442|438|440|433|439|442||445|445|446|437|432|434|433|433|428|432|426|423|416|415|410|423|434||438|448|449|448|435|452|452|451|452|452||503|496|510||503|502|501|510|507
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500|1278|1284.5|1267.5|1251.5|1244.5|1221.5|1219.5|1219.5|1205|1214.5|1242.5|1250||1231|1232.5|1233.5|1221|1197|1195|1208|1239|1248.5|1190|1172.5|1166.5|1173|1162.5|1179|1189|1194|1173.5||1172|1186|1184.5|1179.5|1203|1180|1190|1187.5|1176|1145|1143.5|1145.5|1144|1118.5|1131.5|1140.5|1143.5|1134.5|1127.5|1141|1136.5|1129.5|1128.5|1115|1122.5|1097.5|1100.5|1092|1095|1109.5|1081|1064|1068|1074|1069|1067|1066|1075|1070|1066|1077|1080|1065|1068|1056|1031|1011|966|950|960||||973|976|961|948|951|971|971|977|977|965|966|944|947|948|960|952|954|936|929|941|955|940|916|908|937|922|920|914|914|934||923|935|916|956|941|997|1062|1082|1062|1051|1047|1054|1050|1046|1047|1060|1052||1062|1049|1039|1023|1023|1025|1015|1015|996|999|995|986|972|971|982|994|1020|1019|1020|1003|994|989|986|968|968|954|975|996|980|951|948|945||952|960|958|||968|955|965|959|950|930|910|904|886|863|860|861|862|868|863|867|856|865|861|857|869|901|928|925|932|910|898||884|869|859|848|850|855|853|866|871|874|863|870|870||874|876|887|876|882|911|903|899|885|887|883|875|873|863|844|848|850||857|866|857|847|823|846|843|824|832|823||850|866|872||847|838|830|838|837
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500|833.1|818|808.1|803.1|790.8|782.7|790.8|778.4|800.5|804.8|808|808.3||827.7|836.4|832.9|825.5|846.5|852.8|884|860.3|862.2|833|836|818.1|791.3|777.1|753.4|731.4|719.6|699||711.3|714.5|724.5|740|760.4|766|778.5|781.6|777.8|773|765.7|765.4|753.1|751.5|746.1|765|760.4|755.1|758|762.1|757.5|761.4|772.5|800.1|797.1|770|763.9|735|731|728.9|768|755|769|737|727|737|733|728|706|698|691|701|728|688|671|657|653|665|660|648||||641|639|629|628|632|637|636|623|622|620|621|618|619|619|621|618|615|604|610|607|599|596|592|591|590|572|586|589|580|586||587|603|583|585|574|587|592|589|582|583|581|532|532|537|541|548|560||561|566|556|549|541|539|537|532|529|527|529|526|517|516|518|522|534|526|511|510|501|498|504|501|504|505|508|512|516|511|517|517||523|523|528|||544|542|533|531|524|527|520|523|520|530|529|535|537|537|538|536|532|535|519|512|516|528|536|542|554|547|531||520|510|502|500|491|492|490|489|482|482|480|472|482||481|486|475|463|466|466|467|464|461|463|447|441|436|438|433|438|457||460|468|470|474|461|483|483|481|484|485||488|488|492||491|495|490|504|505
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1536.67|1521|1499|1503.67|1491.33|1483|1469.67|1460.33|1452|1471.33|1500.33|1482.33||1540.33|1463|1472|1449.33|1461.33|1472.67|1496|1509|1492.67|1440.67|1466.33|1471|1473.33|1474.33|1440.67|1439.67|1419.33|1391.67||1387|1380.33|1386|1390.33|1393|1415|1457.33|1459.67|1467|1461|1437.33|1455.33|1445.33|1424|1428.67|1435.33|1467|1439.33|1445|1457.67|1465|1482.33|1483.33|1442.33|1424.67|1392.33|1376|1385|1380.67|1379|1332.33|1316|1325.67|1336.33|1341.33|1321|1321.67|1314.67|1314.33|1295.67|1298.33|1290.67|1263.33|1254|1249.67|1224.67|1186|1210.33|1203.33|1192||||1195.67|1196.33|1178|1158|1156|1165|1160.67|1155|1169.33|1177|1177|1163.67|1158.33|1169.33|1176.67|1165.33|1159.33|1144.33|1150.33|1168.67|1177|1172.67|1156.33|1145.33|1133.33|1123.67|1120.67|1116.67|1118|1119||1102.33|1112|1096.33|1122.33|1108.67|1163.67|1199.33|1214.67|1206.33|1194.67|1199|1180.67|1179.33|1176.33|1180.33|1178.33|1171.67||1159.67|1155.33|1148.33|1122|1123.67|1115|1101.67|1089|1057.33|1061.67|1068.33|1080.67|1085.67|1061.33|1063|1071|1065.67|1058.33|1043.33|1041|1039.33|1036.67|1030|1014.67|1013.67|1021.67|1016|996.83|1020.33|1036.67|1040.67|1043||1027|1015.33|1003.33|||1010.67|1000.33|1008.67|1012.33|1020|1006|1026|1008.33|1035|1068.67|1088|1087|1090.33|1100|1084|1082.33|1078|1084.67|1079.67|1077.67|1082.67|1107.67|1098.33|1097.33|1110.67|1120.33|1124.33||1122.67|1110.67|1108.33|1099.33|1097.33|1098.33|1100|1101.67|1079.33|1138|1139|1128.67|1120.33||1131.33|1128.33|1114.67|1097.67|1099.33|1112|1089.33|1085|1079.67|1083.67|1086.67|1083|1083.33|1082.67|1064|1064|1066.67||1085|1092|1096|1077.33|1047.33|1041.33|1074.67|1088|1114.33|1094.67||1145.33|1157.33|1178||1169|1187.33|1199|1206|1230.33
04501|946228|/equities/horiba-ltd|TOPIX500|7474|7322|7283|7252|7212|7302|7355|7420|7448|7436|7420|7490||7357|7861|7916|7831|7853|7964|8169|8268|8214|8003|7995|8078|7969|7991|7920|8052|8158|8080||8009|7952|8012|8076|8028|7974|8032|8142|8227|8299|8110|8102|7997|7855|7890|7911|7996|7950|7952|8001|8020|8218|8020|7821|7661|7600|7580|7714|7698|7662|7670|7530|7600|7650|7730|7880|7650|7640|7730|7740|7660|7480|7520|7460|7220|7600|7560|7600|7660|7600||||7560|7480|7430|7380|7370|7470|7480|7460|7330|7320|7380|7430|7390|7440|7570|7550|7470|7390|7400|7680|7840|7720|7870|7800|7570|7620|7500|7500|7460|7520||7500|7620|7370|7420|7370|7480|7590|7660|7570|7610|7500|7470|7380|7260|7250|7130|7110||7040|7020|6910|6940|6780|6400|6040|6000|6050|6040|6050|6070|6040|6020|6030|6010|5940|5810|5910|5860|5900|5850|5750|5660|5710|5740|5730|5680|5780|5820|5840|5790||5680|5660|5650|||5720|5630|5730|5780|5780|5740|5810|5800|5940|6070|6110|6170|6250|6230|6180|6150|6100|6130|6090|6090|6150|6270|6220|6250|6520|6510|6490||6430|6420|6420|6370|6360|6260|6230|6240|6070|6220|6150|6080|5960||6090|6060|6060|5940|5950|5970|5980|5920|5740|5730|5790|5750|5660|5740|5640|5620|5790||5950|5950|5950|5850|5570|5610|5690|5650|5730|5710||5870|5940|6040||6090|6180|6220|6430|6400
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE|5474|5411|5303|5318|5272|5278|5290|5290|5394|5381|5320|5190||5213|5195|5221|5127|5158|5188|5318|5401|5390|5213|5194|5209|5147|5142|5178|5169|5179|5054||4979|4973|5009|5052|5042|4953|5046|5126|5156|5204|5122|5155|5115|5074|5113|5158|5268|5249|5227|5251|5225|5254|5288|5282|5305|5217|5117|5159|5093|5151|5030|5010|5010|5110|5180|5160|5200|5190|5250|5290|5310|5260|5360|5300|5230|5130|5150|4920|4905|4845||||4820|4795|4760|4680|4700|4760|4725|4745|4695|4660|4745|4710|4635|4580|4570|4540|4560|4590|4595|4720|4860|4885|4865|4815|4750|4720|4725|4690|4630|4700||4640|4730|4650|4790|4770|4855|4930|4990|4935|4910|4895|4895|4830|4845|4815|4745|4660||4620|4645|4645|4640|4660|4620|4535|4450|4540|4585|4545|4530|4520|4510|4545|4600|4645|4615|4605|4595|4590|4565|4510|4405|4425|4405|4385|4345|4440|4475|4450|4420||4380|4430|4485|||4645|4600|4595|4575|4450|4430|4465|4415|4450|4520|4530|4615|4600|4595|4555|4535|4510|4555|4565|4415|4420|4530|4635|4680|4750|4760|4735||4610|4600|4555|4495|4390|4430|4480|4475|4490|4165|4155|4135|4115||4185|4210|4210|4195|4210|4215|4205|4230|4180|4155|4180|4170|4140|4205|4140|4165|4205||4185|4220|4215|4120|4025|4025|3965|3850|3845|3840||3820|3845|3895||3870|3900|3880|3990|4035
04503|946107|/equities/house-foods-group-inc|TOPIX500|3115|3103|3059|3070|3063|3038|3042|3028|3048|3045|3066|3075||3068|3029|3025|2981.5|3012|2941|3262|3258|3278|3306|3304|3275|3344|3371|3315|3279|3301|3277||3245|3258|3242|3251|3265|3260|3242|3306|3260|3249|3188|3203|3195|3165|3146|3170|3168|3183|3173|3169|3191|3231|3254|3264|3270|3237|3227|3228|3270|3254|3240|3200|3225|3240|3205|3195|3190|3210|3225|3225|3200|3210|3235|3205|3195|3125|3080|2985|3005|2986||||2974|2995|2947|2900|2919|2916|2906|2882|2864|2861|2851|2808|2795|2787|2796|2796|2797|2791|2793|2801|2818|2813|2798|2802|2782|2763|2762|2731|2716|2710||2700|2714|2706|2726|2657|2671|2734|2764|2742|2733|2724|2713|2705|2688|2699|2689|2684||2668|2686|2680|2677|2681|2684|2693|2675|2662|2673|2675|2681|2666|2693|2705|2736|2746|2713|2705|2732|2730|2726|2707|2683|2677|2664|2657|2650|2646|2646|2642|2634||2658|2666|2688|||2777|2771|2786|2775|2761|2763|2729|2730|2721|2739|2742|2761|2764|2752|2743|2725|2726|2709|2704|2690|2685|2709|2714|2735|2752|2787|2780||2758|2726|2734|2699|2662|2664|2666|2679|2667|2670|2762|2761|2745||2746|2769|2766|2716|2753|2770|2728|2746|2767|2791|2801|2806|2812|2812|2815|2812|2808||2843|2877|2897|2861|2807|2867|2827|2839|2849|2835||2867|2886|2890||2903|2908|2907|2954|2961
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH|15815|15720|15665|15935|15775|15955|15520|15180|15270|15990|16260|16110||16185|16430|16460|16215|16115|16130|16165|16560|15840|15510|15705|15810|15685|15810|15525|15645|16295|16180||16170|16085|15955|16130|15970|16055|16260|16735|17040|17125|16680|16810|16420|16385|16535|16655|16920|16955|17035|17340|17405|17900|17535|17445|17135|16945|16970|17660|18000|18020|17910|17370|17350|17200|17075|16600|16090|16000|16110|16125|16335|16115|15800|15470|15270|15165|14770|14785|14525|14545||||14445|14390|14050|13910|13905|14020|13805|13820|14040|14135|14295|14240|14290|14185|14160|14285|14030|13865|13785|14375|14635|14600|14310|13960|13790|13905|13775|13915|13765|13945||14090|14020|13285|13525|13510|13975|13950|14210|13905|13890|13875|13355|13015|13190|13205|13085|13110||13055|13220|13305|13470|13685|13560|13760|13590|13900|14000|14090|14215|14185|13885|13570|13680|14030|14475|14280|14445|14010|13960|13610|13365|13205|13115|12985|12935|13030|13190|12955|12630||12265|12290|12320|||12705|12505|12485|12635|12625|12830|12990|12895|13020|13500|13730|13815|13945|13725|13650|13615|13255|13305|13475|13780|13815|13990|13865|14290|14335|14615|14635||14400|14000|14135|14475|14520|14925|14770|14065|13490|13530|13545|13255|13065||13335|13695|13510|13340|14345|14700|14535|14375|14105|14310|14655|14580|14105|13975|13765|13965|14020||14820|14925|14695|14240|13460|13560|13805|13585|13415|13555||13995|14245|14425||14590|14640|14705|15115|15105
04505|946151|/equities/miraca-holdings-inc|TOPIX500|2602|2614|2560|2528|2524.5|2536|2496|2465|2474|2521|2565|2613.5||2537|2528|2792|2782|2787|2784|2802|2802.5|2795|2752|2780|2751|2779.5|2780.5|2764.5|2761.5|2755|2725.5||2711|2701.5|2678|2678.5|2677|2675.5|2704.5|2731.5|2731.5|2740|2738|2742.5|2701|2700|2707.5|2731|2784|2754.5|2725.5|2721|2725|2734|2736|2760.5|2815|2774.5|2752|2704.5|2670.5|2722|2658|2644|2621|2667|2677|2670|2675|2712|2732|2747|2724|2713|2725|2716|2655|2764|2759|2790|2776|2743||||2734|2760|2730|2696|2700|2714|2709|2690|2671|2678|2709|2713|2728|2696|2700|2682|2666|2652|2611|2644|2684|2683|2652|2614|2634|2658|2671|2650|2654|2653||2664|2710|2717|2733|2719|2755|2747|2745|2715|2708|2708|2677|2653|2661|2679|2679|2661||2671|2691|2673|2660|2649|2641|2659|2639|2629|2614|2709|2713|2700|2691|2724|2740|2742|2768|2771|2773|2785|2794|2796|2794|2814|2759|2755|2760|2782|2785|2785|2793||2799|2777|2810|||2875|2864|2841|2802|2763|2746|2718|2720|2721|2752|2762|2791|2789|2766|2746|2730|2720|2715|2701|2668|2723|2759|2755|2804|2810|2838|2841||2801|2774|2775|2768|2753|2751|2791|2809|2756|2761|2724|2735|2757||2771|2754|2756|2729|2745|2746|2720|2729|2707|2739|2711|2732|2681|2693|2643|2642|2633||2713|2715|2710|2666|2607|2625|2625|2622|2618|2641||2664|2675|2689||2695|2698|2697|2732|2747
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1268|1257|1242.5|1240.5|1237|1232|1231.5|1225.5|1226|1223|1231|1233||1227.5|1224.5|1215|1206.5|1197|1201|1211.5|1208.5|1196.5|1180.5|1233|1231|1226|1221|1206|1209|1200|1190||1183|1176.5|1185.5|1197|1205|1222|1237|1243.5|1240.5|1233|1216.5|1234|1241|1228|1238|1242.5|1256.5|1223.5|1234|1243|1230|1222.5|1210.5|1204.5|1200.5|1181|1181.5|1190.5|1193|1209.5|1180|1169|1163|1178|1191|1185|1192|1191|1195|1193|1200|1200|1199|1187|1183|1166|1161|1156|1161|1146||||1147|1153|1144|1140|1142|1144|1135|1125|1123|1132|1130|1126|1118|1110|1111|1111|1101|1093|1081|1085|1097|1090|1082|1069|1057|1057|1050|1041|1034|1040||1039|1059|1057|1076|1057|1075|1099|1120|1107|1097|1087|1078|1072|1074|1080|1073|1065||1065|1080|1076|1066|1063|1072|1072|1060|1057|1066|1061|1060|1068|1055|1053|1062|1062|1041|1039|1043|1046|1043|1037|1031|1023|1020|1007|1011|1016|1021|1029|1026||1013|1029|1030|||1038|1025|1047|1057|1054|1049|1046|1055|1085|1127|1133|1139|1134|1129|1136|1130|1129|1127|1115|1111|1113|1139|1145|1143|1151|1162|1158||1147|1135|1133|1119|1105|1096|1105|1106|1098|1097|1086|1074|1070||1068|1070|1064|1045|1045|1048|1041|1043|1055|1071|1074|1074|1067|1077|1060|1070|1075||1089|1089|1086|1077|1051|1052|1035|1021|1048|1054||1079|1088|1098||1088|1082|1073|1090|1078
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH|8462|8247|8247|8757|8119|8095|7988|7911|7938|8098|8252|7833||7821|7908|7911|8283|8412|8305|8481|8587|8508|8215|8308|8405|8493|8357|8081|8373|8503|8475||8313|7980|7863|8144|8065|8116|8162|8375|8313|8211|7939|7897|7677|7569|7685|7523|7860|8071|8030|8027|7991|8042|7887|7740|7576|7375|7311|7388|7347|7350|7250|7430|7590|7460|7550|7300|6970|6310|6400|6420|6460|6480|6220|6160|6030|6050|5980|5990|5850|5840||||5710|5250|5170|4880|4905|5000|5070|5030|5070|5150|5140|5180|5150|5100|5170|5200|5010|5000|4925|5030|5070|5150|5120|4985|4750|4765|4865|4770|4710|4835||4885|4870|4695|4795|4775|4735|4845|4950|4860|4920|4980|4830|4815|4700|4615|4535|4515||4350|4485|4460|4520|4640|4610|4670|4675|4740|4760|4950|4985|4925|4990|5180|5100|5010|5090|4940|5080|5200|5220|4965|4830|4880|4870|4935|4895|5040|5150|5100|4990||4715|4710|4630|||4725|4590|4545|4565|4630|4645|4770|4675|4760|5080|5220|5390|5430|5480|5480|5430|5380|5430|5610|5660|5620|5650|5410|5440|5540|5630|5610||5400|5490|5440|5600|5640|5570|5670|5550|5250|5210|4900|4840|4750||4880|4855|4935|4770|4395|4350|4375|4275|4095|4050|4155|4205|4045|4060|4000|3940|4150||4395|4420|4355|4275|3935|3930|4160|4165|4290|4225||4330|4355|4465||4425|4485|4400|4570|4575
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|613|604.2|593.9|592|592.1|589.7|590.5|588.6|581.5|588|610.4|612.2||596|586.8|594.4|588.4|581.2|584.4|593|599.3|597.2|591.3|597.6|597|600.2|590.3|586.8|585.1|584.1|576.9||583.7|583.2|584|576.7|576|573.7|578.5|582|584.1|578.8|575.1|576.2|576.3|573.9|570.7|570.6|580.2|573.4|579.4|581.2|577.7|579.7|582.1|564.4|567.6|571.4|572.7|569.4|560.4|559.2|546|543.4|541.6|551.2|555.4|554.6|567|566|556|556|551.2|549|547.8|561.8|556.8|558|572.4|579|582.6|575.6||||580|580.2|570|564.2|563.4|568|566|566.4|565.8|566.6|567.8|567.6|562.4|573|574.4|570.2|571.2|568.4|570.4|576.4|594.2|590.8|579.2|574.4|587.4|586|578.2|579|575.2|577.4||562|564.6|564.8|584|579.8|606|606|609|611|610|610|611|612|608|607|606|607||612|610|611|619|631|625|636|633|622|631|631|628|621|608|627|642|643|653|659|658|659|658|646|633|620|620|618|610|606|603|593.8|592.4||594.2|587.4|598.2|||614|615|620|621|617|602|603|603|603|606|617|621|617|614|612|605|618|623|626|625|623|643|640|625|630|632|628||629|623|629|627|629|623|622|634|642|654|682|672|660||659|653|647|649|656|653|646|646|649|647|650|652|646|650|644|649|658||671|675|666|655|629|621|626|626|636|639||682|688|683||677|688|684|693|687
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500|3527|3460|3441|3381|3383|3352|3389|3337|3315|3395|3445|3424||3434|3460|3522|3495|3448|3466|3471|3504|3420|3340|3385|3458|3692|3687|3621|3682|3676|3610||3631|3698|3704|3743|3825|3864|3920|3956|4005|3947|3877|3837|3826|3738|3770|3793|3930|3845|3865|3890|3862|3870|3809|3734|3749|3668|3647|3645|3414|3373|3220|3155|3215|3310|3360|3345|3305|3395|3415|3310|3340|3355|3310|3300|3335|3300|3390|3495|3485|3430||||3470|3440|3360|3325|3320|3375|3340|3305|3335|3330|3345|3320|3315|3285|3320|3310|3300|3250|3265|3310|3355|3335|3310|3265|3265|3235|3175|3170|3120|3145||3085|3100|3065|3220|3185|3315|3470|3550|3515|3480|3530|3460|3415|3495|3520|3525|3565||3575|3600|3630|3635|3655|3645|3625|3590|3635|3630|3665|3790|3845|3760|3820|3885|3910|3850|3905|3905|3845|3770|3730|3670|3705|3645|3605|3545|3700|3710|3670|3620||3590|3575|3680|||3825|3805|3880|3835|3825|3805|3780|3770|3825|3880|3965|3915|3890|3900|3795|3780|3700|3675|3675|3625|3620|3685|3580|3420|3455|3425|3415||3425|3340|3315|3325|3290|3370|3405|3465|3385|3400|3365|3375|3395||3355|3310|3265|3240|3245|3305|3285|3250|3165|3160|3180|3125|3065|3055|3000|3060|3065||3105|3225|3195|3190|3055|3080|3265|3285|3370|3355||3380|3400|3470||3415|3600|3590|3685|3750
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE|2328.5|2279|2303|2314|2295|2270|2308|2293.5|2275.5|2331.5|2325.5|2305.5||2482.5|2481|2473.5|2414|2404|2413.5|2455.5|2475.5|2474|2418|2451|2459|2459.5|2450|2420|2458|2454|2436||2419|2412|2415|2428|2406.5|2422|2454.5|2432.5|2452|2435.5|2404|2426|2400.5|2333|2352.5|2380.5|2404|2341.5|2339|2364|2360.5|2398|2394.5|2406|2399|2388.5|2371.5|2386.5|2344|2388.5|2308|2296|2304|2315|2360|2334|2442|2494|2522|2510|2500|2494|2522|2420|2447|2452|2429|2429|2396|2366||||2358|2370|2368|2306|2291|2301|2281|2270|2252|2248|2240|2245|2219|2191|2188|2161|2135|2106|2081|2128|2166|2159|2153|2122|2140|2119|2111|2095|2103|2120||2113|2150|2130|2180|2141|2215|2279|2269|2258|2256|2279|2296|2292|2265|2262|2243|2195||2197|2204|2167|2112|2104|2089|2088|2058|2044|2135|2134|2132|2102|2090|2098|2126|2156|2155|2141|2135|2122|2118|2087|2063|2080|2046|2056|2036|2046|2042|2018|2012||2003|1994|1989|||1992|1981|2011|2010|2008|2011|1998|1990|2032|2111|2116|2109|2110|2094|2100|2087|2093|2094|2089|2080|2096|2171|2168|2185|2204|2234|2223||2175|2199|2225|2186|2176|2179|2201|2155|2094|2062|2069|2051|2004||2025|2021|2057|2050|2079|2106|2076|2070|2074|2087|2093|2079|2052|2045|2013|2021|2037||2047|2063|2063|2027|1947|1956|1941|1954|2012|2032||2092|2132|2159||2139|2125|2129|2163|2151
04511|976103|/equities/infomart-corp|TOPIX500|438|431|418|424|419|415|411|414|414|421|421|414||413|427|430|412|417|416|421|390|407|388|379|376|362|355|350|357|344|342||342|335|332|333|332|325|331|327|342|330|319|324|315|303|304|308|326|297|296|298|297|295|292|284|271|271|265|261|253|254|254|255|261|268|271|274|286|283|286|292|298|305|296|294|296|290|294|294|300|300||||304|306|287|284|284|285|283|279|282|284|288|280|278|264|270|263|257|261|260|266|275|281|273|282|282|275|282|276|271|269||262|262|251|260|272|272|291|292|296|302|307|299|299|298|291|303|309||310|320|317|324|330|343|412|411|421|417|417|418|419|421|433|417|408|410|406|411|407|415|389|385|383|373|366|363|365|367|347|336||338|338|338|||349|339|337|356|365|375|378|373|379|410|407|424|438|434|419|420|414|417|426|440|450|462|448|443|451|459|468||445|433|440|452|438|444|462|428|404|417|431|429|444||463|466|476|460|462|473|458|442|438|441|459|462|438|454|445|460|455||468|471|459|451|419|438|433|413|402|395||407|413|430||425|426|424|442|428
04512|1177847|/equities/infroneer-holdings|TOPIX500|1490.5|1494.5|1480.5|1476|1438.5|1431|1421|1421|1424.5|1420|1394.5|1398||1369|1316|1343.5|1331.5|1338|1349|1374|1386.5|1379|1334.5|1352.5|1359|1362.5|1349.5|1347|1348|1338|1336.5||1325.5|1327|1321.5|1326|1325|1317.5|1325.5|1340.5|1350|1355|1339.5|1339.5|1332.5|1320.5|1328|1335|1352|1321|1311.5|1312|1296|1308.5|1315.5|1307.5|1318.5|1314|1311.5|1304|1289.5|1290.5|1286|1244|1228|1250|1255|1254|1243|1238|1254|1240|1231|1239|1259|1249|1231|1203|1150|1155|1126|1079||||1081|1081|1055|1036|1038|1044|1039|1028|1016|1017|1024|1017|1010|1011|1014|1008|1005|1008|1007|1023|1028|1023|1018|1005|1042|1030|1035|1021|1022|1027||1003|1030|1018|1039|1032|1059|1091|1107|1083|1079|1075|1061|1050|1031|1033|1035|1031||1030|1029|1034|1026|1021|1031|1007|1001|1007|1007|1007|1009|1010|1005|1005|1030|1028|1024|1029|1026|1031|1021|1017|1001|1004|1005|1008|1006|1008|1006|1002|998||992|986|996|||1001|1003|1014|1014|1012|1009|1008|1010|1003|1010|1015|1026|1036|1030|1023|1015|1010|1008|1009|1006|1012|1020|1028|1035|1056|1051|1052||1043|1023|1010|1010|987|983|975|996|999|1004|1014|1016|1013||1012|1014|1024|1001|1012|1020|1015|1010|1014|1012|1002|987|992|1005|997|1000|1005||1017|1031|1029|1012|981|976|979|955|959|956||995|1012|1003||1001|998|998|1009|1018
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE|2024|2022.5|1993.5|1995.5|1974.5|1977.5|1967|1948|1923.5|1948|2021.5|2008||2031.5|1810.5|1872|1847.5|1832|1813|1836|1838|1825.5|1798.5|1803|1798|1805.5|1765|1722|1701.5|1687.5|1664.5||1675.5|1677.5|1640|1621|1616|1583.5|1611.5|1609|1604.5|1600|1589.5|1591.5|1598.5|1597.5|1594|1588|1624.5|1575.5|1593|1602|1607|1584.5|1589|1559|1577.5|1580|1575.5|1572.5|1543.5|1543.5|1489|1465|1480|1514|1521|1511|1547|1518|1495|1491|1489|1493|1462|1481|1459|1454|1461|1458|1462|1437||||1473|1481|1453|1418|1433|1446|1443|1446|1468|1472|1467|1497|1501|1493|1467|1439|1436|1423|1432|1460|1472|1463|1394|1392|1382|1367|1338|1344|1341|1357||1315|1337|1308|1385|1393|1463|1467|1486|1501|1499|1493|1488|1475|1435|1433|1445|1444||1448|1430|1401|1424|1449|1454|1468|1435|1383|1407|1409|1398|1379|1359|1400|1428|1417|1446|1456|1465|1462|1451|1440|1426|1400|1422|1410|1389|1402|1386|1370|1361||1327|1301|1333|||1396|1406|1457|1461|1441|1413|1420|1404|1403|1424|1462|1460|1451|1438|1410|1421|1434|1452|1467|1499|1491|1531|1533|1519|1516|1538|1506||1508|1496|1526|1534|1549|1524|1545|1547|1542|1570|1612|1598|1568||1555|1523|1492|1495|1503|1486|1475|1483|1474|1464|1447|1452|1455|1499|1475|1457|1492||1500|1507|1479|1437|1358|1348|1346|1324|1318|1359||1476|1504|1506||1496|1526|1499|1505|1486
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500|2571.5|2542.5|2505.5|2526|2481.5|2440|2460|2487.5|2558.5|2552|2555.5|2502||2522|2557|2362|2540|2490|2560.5|2579|2613|2629.5|2574.5|2590|2550|2574.5|2583.5|2570.5|2591|2611|2582||2570|2536|2539.5|2536.5|2555|2568|2588|2622|2660|2693.5|2689.5|2701|2673.5|2610.5|2668.5|2747.5|2800|2758|2737|2793|2764.5|2743|2787|2789.5|2755|2722|2710.5|2802|2799|2796.5|2767|2745|2739|2744|2713|2664|2705|2711|2750|2907|2902|2890|2939|2968|2857|2740|2797|2796|2773|2765||||2756|2744|2757|2741|2725|2758|2750|2722|2727|2745|2728|2726|2744|2704|2692|2709|2692|2668|2636|2697|2715|2767|2722|2703|2703|2624|2657|2635|2605|2628||2633|2667|2576|2633|2603|2648|2677|2692|2715|2736|2724|2722|2694|2686|2692|2640|2611||2581|2644|2643|2620|2617|2587|2600|2586|2619|2447|2330|2351|2348|2343|2346|2385|2344|2320|2339|2325|2353|2368|2331|2298|2261|2247|2291|2310|2331|2351|2342|2336||2294|2312|2389|||2450|2421|2459|2495|2446|2455|2433|2388|2380|2520|2535|2562|2529|2477|2431|2384|2350|2359|2358|2453|2407|2424|2405|2405|2436|2487|2449||2396|2365|2374|2374|2373|2393|2410|2384|2303|2322|2327|2193|2178||2287|2323|2337|2344|2365|2381|2361|2337|2311|2263|2287|2275|2211|2222|2167|2190|2164||2214|2270|2263|2297|2171|2202|2269|2222.5|2255|2287.5||2297.5|2345|2357.5||2330|2375|2347.5|2415|2412.5
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500|1660|1597|1694.5|1713.5|1681|1680|1652.5|1633|1690.5|1761|1748.5|1759.5||1710|1623|1599.5|1533.5|1526.5|1546.5|1565|1544|1536|1480|1485|1460.5|1472.5|1467.5|1439.5|1439|1434.5|1413||1408|1419|1447|1449.5|1456|1453.5|1450.5|1447.5|1459|1454.5|1438.5|1424.5|1426|1417.5|1434.5|1466|1477|1432|1433.5|1445|1442|1451.5|1416.5|1390.5|1394|1407|1404|1413.5|1408.5|1426|1416|1394|1409|1413|1429|1386|1398|1401|1469|1502|1492|1514|1478|1482|1484|1461|1442|1429|1471|1471||||1498|1498|1477|1478|1476|1483|1500|1490|1465|1457|1445|1429|1426|1422|1450|1443|1450|1425|1423|1440|1456|1468|1443|1392|1384|1372|1373|1333|1332|1335||1327|1378|1352|1397|1374|1444|1479|1484|1428|1409|1421|1405|1386|1363|1387|1371|1352||1353|1378|1386|1373|1357|1342|1338|1326|1336|1363|1366|1378|1323|1336|1374|1394|1395|1391|1402|1408|1394|1385|1379|1350|1335|1295|1305|1306|1305|1300|1332|1373||1380|1369|1380|||1401|1420|1460|1404|1359|1342|1332|1278|1297|1331|1301|1295|1280|1286|1274|1300|1281|1248|1233|1236|1250|1295|1305|1252|1249|1244|1248||1238|1220|1211|1182|1147|1175|1181|1214|1245|1261|1292|1306|1331||1319|1310|1291|1289|1285|1286|1281|1295|1350|1363|1362|1352|1306|1267|1262|1248|1270||1253|1247|1221|1207|1168|1208|1200|1146|1178|1205||1201|1204|1210||1208|1213|1208|1216|1211
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1825.5|1813|1766|1771.5|1756|1753|1732.5|1712|1733|1738.5|1778|1779||1765.5|1774|1802|1780|1793|1784|1820.5|1842|1816|1767.5|1816.5|1809|1816|1810|1788|1776.5|1753.5|1709||1694.5|1705.5|1721|1725|1734|1747|1772|1740|1763|1776.5|1712.5|1731.5|1710.5|1681|1697|1711|1744|1713|1733|1771.5|1762|1792.5|1798|1752|1732|1713|1695.5|1724.5|1687|1678.5|1618|1602|1598|1616|1631|1625|1684|1705|1712|1703|1699|1670|1659|1643|1623|1598|1607|1622|1611|1599||||1602|1608|1573|1528|1525|1552|1539|1531|1533|1537|1551|1544|1528|1528|1543|1528|1508|1507|1502|1535|1582|1568|1574|1564|1601|1604|1580|1570|1559|1560||1535|1527|1514|1577|1552|1625|1664|1704|1689|1678|1662|1640|1635|1627|1629|1619|1599||1594|1642|1634|1618|1622|1610|1596|1574|1584|1572|1584|1602|1591|1572|1584|1635|1610|1609|1587|1587|1548|1541|1511|1491|1495|1488|1466|1461|1486|1516|1527|1514||1500|1497|1498|||1546|1535|1541|1560|1573|1599|1631|1601|1637|1678|1694|1687|1696|1713|1689|1689|1673|1701|1692|1684|1718|1772|1754|1774|1793|1835|1809||1811|1770|1740|1711|1686|1709|1710|1745|1747|1762|1760|1755|1751||1741|1744|1721|1665|1676|1703|1670|1663|1651|1654|1672|1674|1676|1668|1642|1642|1639||1651|1675|1675|1660|1608|1584|1655|1655|1702|1686||1737|1750|1787||1767|1764|1761|1750|1785
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH|4290|4288|4225|4244|4255|4247|4186|4177|4215|4251|4288|4267||4175|4166|4147|4064|4012|4003|4023|4048|4050|4002|4050|4047|4063|4073|3985|3982|3987|3986||3935|3933|3918|3880|3831|3802|3819|3921|3998|3980|3955|3992|3994|4000|3998|4018|4066|4064|3975|4005|4091|4139|4192|4204|4192|4174|4137|4222|4271|4284|4235|4140|4110|4100|4125|4075|4105|4140|4180|4195|4175|4205|4230|4195|4155|4060|4040|4060|4095|4090||||4155|4200|4195|4165|4300|4300|4300|4300|4295|4295|4320|4295|4305|4270|4285|4290|4280|4300|4290|4305|4360|4355|4325|4315|4295|4265|4320|4295|4250|4230||4190|4105|4045|4135|4140|4255|4355|4445|4415|4455|4575|4575|4555|4565|4480|4435|4390||4360|4425|4410|4435|4435|4435|4430|4350|4340|4405|4405|4415|4415|4420|4500|4565|4565|4475|4390|4250|4115|4165|4135|4055|4070|4205|4125|4275|4325|4340|4380|4420||4490|4520|4580|||4790|4805|4785|4800|4785|4895|4830|4855|4860|4975|5050|5120|5090|5110|5100|5120|5110|5090|5100|5130|5280|5260|5260|5330|5360|5410|5500||5450|5500|5430|5380|5280|5270|5310|5320|5220|5220|5150|5140|5120||5220|5260|5140|5060|5110|5160|5090|5090|5150|5270|5390|5430|5460|5600|5520|5650|5670||5760|5880|5930|5940|5690|5830|5740|5690|5730|5650||5760|5830|5850||5820|5810|5830|5950|5880
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5446|5445|5370|5466|5420|5474|5418|5412|5392|5550|5708|5632||5662|5616|5610|5467|5477|5513|5600|5683|5648|5462|5559|5575|5580|5570|5515|5514|5504|5430||5381|5296|5361|5504|5502|5508|5578|5628|5679|5721|5646|5722|5603|5531|5501|5566|5713|5574|5612|5559|5558|5552|5533|5446|5346|5252|5123|5093|5034|5031|4870|4736|4721|4893|4877|4752|4726|4772|4770|4776|4809|4783|4704|4697|4707|4676|4596|4662|4552|4551||||4513|4517|4440|4391|4390|4446|4455|4449|4437|4478|4466|4434|4357|4291|4282|4145|4112|4104|4081|4145|4289|4277|4284|4211|4210|4212|4153|4101|4112|4141||4103|4083|3991|4113|4061|4162|4277|4310|4274|4301|4255|4158|4117|4061|4069|4097|4066||4060|4100|4107|4114|4131|4114|4157|4108|4114|4056|4062|4021|4013|4011|4080|4169|4173|4164|4197|4156|4161|4140|4111|4062|4053|4072|4035|3998|4039|4031|4022|3997||3947|3971|4025|||4142|4112|4185|4196|4174|4168|4214|4175|4135|4220|4251|4281|4298|4281|4263|4264|4166|4176|4175|4135|4135|4236|4256|4269|4288|4343|4329||4231|4167|4162|4159|4202|4187|4197|4255|4177|4174|4124|4072|3982||3990|3894|3815|3814|3850|3896|3872|3852|3794|3821|3816|3808|3779|3826|3737|3747|3785||3816|3860|3847|3722|3478|3497|3535|3533|3590|3597||3725|3731|3788||3746|3759|3774|3833|3812
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH|4318|4318|4318|4318|4318|4320|4317|4317|4318|4317|4317|4318||4323|4325|4329|4326|4328|4328|3650|3577|3562|3460|3528|3500|3482|3501|3499|3548|3582|3525||3518|3488|3465|3507|3493|3520|3550|3566|3600|3625|3570|3599|3528|3503|3519|3568|3615|3595|3533|3621|3590|3643|3680|3673|3654|3597|3605|3623|3687|3707|3660|3605|3570|3565|3565|3540|3535|3605|3575|3565|3570|3545|3505|3510|3495|3495|3480|3470|3500|3475||||3425|3420|3280|3250|3265|3330|3325|3300|3290|3305|3310|3295|3315|3300|3320|3285|3240|3240|3215|3230|3290|3300|3225|3225|3210|3225|3235|3180|3190|3225||3180|3145|3095|3115|3120|3110|3150|3155|3075|3050|3030|3020|2990|3010|3010|3020|3035||3030|3045|3055|3055|3070|3030|3150|3110|3135|3125|3135|3085|3085|3060|3080|3015|3190|3155|3145|3125|3110|3070|3065|3040|3055|3030|3020|3015|3030|3035|3040|3035||3010|3010|3000|||3060|3045|3030|3080|3065|3060|3045|3015|3030|3175|3140|3140|3180|3185|3185|3185|3145|3130|3170|3190|3200|3280|3300|3350|3360|3390|3395||3280|3270|3270|3245|3180|3230|3255|3250|3140|3185|3190|3145|3115||3055|3325|3420|3470|3500|3545|3540|3540|3540|3550|3560|3535|3485|3465|3440|3475|3415||3400|3440|3475|3415|3310|3350|3310|3325|3295|3320||3355|3400|3375||3340|3385|3390|3490|3505
04520|952705|/equities/iwatani-corp|TOPIX500|1860|1847.75|1837.75|1826.5|1815.25|1810.25|1813.25|1813|1806.75|1826.75|1833.5|1841||1836.75|1782|1795.25|1753.75|1833.25|1827.25|1858.75|1869.25|1882.5|1823.25|1828.75|1831|1836.5|1825.25|1838.75|1843.25|1855|1843||1842|1830.75|1835|1835.75|1850.75|1858.75|1881|1886.25|1895.25|1899.5|1890.5|1896|1881|1856.75|1845.25|1851.5|1871.25|1834.5|1842|1856.25|1848|1876.75|1885.25|1870.75|1871.75|1862|1906|1875|1740|1706.5|1665|1642.5|1642.5|1665|1677.5|1660|1652.5|1662.5|1670|1680|1660|1647.5|1657.5|1680|1645|1640|1620|1630|1622.5|1600||||1595|1595|1595|1585|1585|1600|1610|1590|1602.5|1622.5|1592.5|1572.5|1582.5|1552.5|1562.5|1547.5|1525|1507.5|1485|1512.5|1447.5|1457.5|1440|1440|1432.5|1420|1407.5|1372.5|1370|1377.5||1385|1385|1365|1420|1402.5|1425|1457.5|1462.5|1455|1447.5|1442.5|1427.5|1412.5|1395|1400|1392.5|1390||1392.5|1410|1410|1400|1392.5|1372.5|1365|1352.5|1357.5|1367.5|1357.5|1355|1357.5|1340|1377.5|1392.5|1392.5|1380|1377.5|1375|1392.5|1387.5|1372.5|1365|1370|1352.5|1362.5|1360|1362.5|1372.5|1360|1340||1357.5|1365|1407.5|||1447.5|1445|1445|1432.5|1430|1420|1420|1422.5|1420|1460|1482.5|1467.5|1437.5|1397.5|1382.5|1365|1355|1375|1372.5|1382.5|1390|1420|1430|1415|1425|1432.5|1420||1420|1407.5|1412.5|1425|1407.5|1390|1397.5|1402.5|1400|1377.5|1377.5|1372.5|1362.5||1392.5|1377.5|1365|1350|1355|1352.5|1345|1332.5|1337.5|1342.5|1340|1332.5|1332.5|1327.5|1310|1330|1340||1377.5|1407.5|1410|1385|1350|1355|1365|1312.5|1315|1300||1362.5|1362.5|1352.5||1357.5|1367.5|1362.5|1377.5|1382.5
04521|946279|/equities/izumi-co-ltd|TOPIX500|3624|3567|3560|3577|3543|3550|3524|3510|3581|3638|3633|3676||3618|3618|3615|3568|3550|3562|3567|3547|3558|3490|3524|3463|3512|3473|3414|3435|3452|3382||3338|3412|3407|3311|3297|3268|3332|3391|3435|3434|3402|3426|3400|3356|3354|3390|3383|3360|3351|3330|3318|3395|3400|3360|3355|3310|3245|3250|3216|3235|3195|3165|3190|3230|3275|3260|3235|3245|3245|3280|3270|3320|3305|3285|3280|3205|3155|3175|3135|3110||||3130|3175|3165|3130|3135|3170|3165|3150|3140|3155|3150|3145|3120|3045|2913|3120|3100|3065|3070|3120|3150|3145|3110|3090|3105|3070|3065|3025|3005|3025||3010|3005|2972|3010|2967|3025|3075|3080|3020|3010|2991|2986|2971|2956|2946|2934|2924||2934|2976|2995|2972|2950|2937|2910|2871|2892|2869|2862|2876|2868|2870|2900|2910|2909|2870|2864|2867|2862|2879|2872|2861|2837|2836|2831|2842|2824|2819|2796|2847||2883|2871|2900|||2972|2935|2946|2909|2895|2886|2913|2899|2877|2931|2954|2955|2954|2965|2965|3015|2978|2973|2927|2923|2936|2979|3015|3025|3055|3120|3105||3110|3070|3060|3040|3015|3005|2974|2941|2926|2968|2990|3000|2987||3020|3010|2968|2953|2983|3005|2973|2975|2985|3010|3060|3080|3090|3085|3050|3055|3140||3180|3215|3200|3160|3045|3090|3065|3010|3015|2990||2991|3020|3055||2990|2995|2969|3030|3000
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500|1513.5|1465|1549.5|1551.5|1556|1543.5|1510|1492|1542.5|1585.5|1592|1599.5||1513|1447|1409.5|1381.5|1381.5|1373|1393|1383.5|1377|1353.5|1360|1348.5|1359|1363|1346|1353|1343.5|1326.5||1326|1336.5|1357|1355|1364|1369.5|1359.5|1365|1371|1365|1355.5|1355|1395|1368.5|1384|1393|1409|1365.5|1371|1409|1401|1414.5|1415|1400.5|1404|1400.5|1405.5|1411|1395.5|1402.5|1362|1349|1356|1363|1384|1351|1366|1372|1420|1465|1461|1484|1441|1431|1435|1420|1388|1397|1401|1395||||1416|1427|1410|1414|1416|1430|1448|1433|1376|1366|1348|1333|1328|1322|1330|1322|1319|1301|1284|1290|1299|1317|1300|1246|1233|1206|1208|1182|1217|1213||1216|1247|1225|1255|1248|1302|1333|1345|1300|1283|1282|1276|1267|1246|1260|1235|1228||1222|1242|1256|1241|1220|1202|1196|1186|1195|1193|1188|1203|1189|1191|1199|1203|1201|1198|1198|1206|1195|1185|1181|1153|1120|1081|1093|1094|1100|1103|1130|1168||1167|1161|1167|||1173|1182|1190|1212|1156|1141|1137|1110|1123|1153|1151|1136|1132|1152|1142|1158|1140|1121|1111|1106|1108|1139|1153|1127|1128|1129|1128||1128|1113|1108|1098|1078|1096|1100|1128|1150|1148|1164|1179|1210||1194|1181|1177|1172|1167|1160|1151|1161|1207|1193|1197|1204|1175|1151|1148|1139|1200||1172|1185|1179|1169|1131|1169|1163|1114|1172|1187||1188|1184|1192||1191|1199|1195|1195|1201
04523|946303|/equities/jafco-co-ltd|TOPIX500|1812.5|1794|1758.5|1753.5|1726.5|1714|1718|1688.5|1676|1706|1722|1727||1714|1728.5|1753|1726|1737|1745|1805.5|1818|1837.5|1795.5|1771|1793.5|1805.5|1777|1767|1792|1772.5|1755.5||1748|1758|1760.5|1772.5|1792|1766|1789|1835.5|1854.5|1814.5|1794|1790|1763.5|1754|1772|1782.5|1826|1840|1801|1844|1822|1788|1777.5|1763|1765|1743.5|1738.5|1736.5|1710|1727.5|1694|1681|1711|1760|1761|1747|1741|1732|1732|1733|1728|1736|1722|1719|1713|1701|1706|1717|1715|1693||||1683|1695|1708|1705|1721|1860|1867|1861|1859|1857|1870|1867|1861|1866|1891|1885|1864|1851|1831|1858|1888|1913|1877|1875|1997|1991|2029|2026|2003|2017||2001|2042|2042|2145|2116|2161|2237|2248|2245|2243|2238|2231|2222|2213|2165|2151|2119||2101|2108|2114|2121|2106|2111|2134|2134|2124|2123|2116|2144|2172|2161|2195|2249|2273|2365|2412|2311|2306|2356|2351|2325|2296|2297|2292|2277|2251|2241|2244|2237||2226|2228|2215|||2242|2220|2207|2252|2250|2286|2266|2284|2287|2304|2351|2386|2368|2353|2366|2341|2325|2300|2311|2320|2346|2346|2377|2429|2493|2304|2363||2304|2237|2251|2269|2223|2230|2258|2244|2206|2229|2230|2222|2233||2226|2232|2213|2165|2286|2336|2278|2243|2256|2238|2211|2222|2196|2196|2160|2189|2190||2202|2222|2187|2180|2085|2100|2133|2100|2122|2108||2081|2106|2153||2180|2167|2161|2204|2166
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2961.5|2936.5|2988|3001|2997.5|2996|2999|3008|3019|3053|3090|3098||3092|3003|2991.5|2945|2938|2937.5|2999|3073|3063|3039|3061|3038|3055|3077|3042|3052|3031|2989||2996|3005|3066|3091|3115|3104|3106|3094|3104|3113|3103|3130|3111|3050|3003|3041|3040|2968.5|2927|2933.5|2859.5|2834|2787.5|2768|2741|2721|2726.5|2736.5|2723.5|2736.5|2707|2656|2642|2656|2676|2661|2625|2653|2722|2706|2698|2716|2677|2662|2658|2631|2615|2635|2661|2632||||2631|2604|2558|2546|2564|2585|2594|2555|2565|2549|2538|2518|2494|2500|2516|2526|2537|2520|2506|2534|2576|2582|2548|2523|2526|2511|2506|2473|2463|2464||2487|2505|2461|2550|2522|2558|2597|2635|2584|2577|2576|2562|2552|2541|2558|2547|2531||2528|2565|2571|2550|2530|2540|2565|2560|2584|2607|2596|2609|2592|2568|2696|2732|2750|2761|2740|2740|2721|2698|2691|2625|2601|2561|2532|2570|2576|2547|2592|2629||2617|2603|2638|||2680|2674|2707|2700|2668|2654|2668|2623|2631|2702|2718|2735|2742|2748|2711|2728|2691|2684|2674|2666|2680|2725|2715|2688|2691|2671|2685||2643|2620|2615|2566|2571|2595|2610|2651|2725|2734|2811|2793|2792||2771|2767|2746|2728|2746|2774|2761|2772|2774|2771|2767|2728|2721|2714|2700|2781|2724||2667|2644|2635|2608|2518|2576|2621|2580|2582|2620||2571|2642|2637||2665|2658|2578|2607|2581
04525|952973|/equities/japan-airport-terminal|TOPIX500|6740|6700|6960|6915|6845|6820|7016|6963|6959|7039|7207|7206||6999|6358|6290|6305|6340|6383|6463|6543|6563|6325|6359|6321|6314|6448|6490|6520|6478|6429||6401|6404|6469|6409|6325|6275|6291|6385|6445|6460|6454|6575|6535|6458|6503|6602|6742|6627|6587|6629|6410|6410|6400|6398|6396|6474|6471|6510|6546|6580|6580|6480|6470|6430|6600|6410|6380|6490|6830|6820|6870|7050|7020|6790|6810|6750|6470|6620|6650|6780||||6760|6670|6580|6670|6620|6690|6620|6590|6650|6540|6540|6450|6470|6460|6520|6600|6620|6560|6430|6500|6610|6600|6570|6480|6370|6290|6340|6300|6290|6230||6320|6360|6270|6350|6320|6450|6560|6660|6540|6570|6640|6760|6740|6640|6470|6410|6410||6350|6420|6480|6260|6170|6100|6350|6340|6430|6490|6500|6480|6540|6510|6530|6660|6680|6800|6820|6780|6760|6750|6690|6740|6640|6390|6670|6620|6450|6390|6500|6520||6520|6520|6490|||6460|6470|6480|6460|6410|6370|6320|6080|6160|6280|6290|6360|6300|6330|6220|6250|6190|6160|6190|6060|6050|6180|6170|6140|6140|6200|6180||6130|6100|6110|6120|6040|6020|5950|5780|6010|5950|6160|6180|6270||6290|6300|6210|6140|6140|6190|6150|6190|6390|6380|6280|6110|5950|6050|6020|6210|6080||6140|6160|6110|6090|5880|5980|5880|5800|5790|5880||5820|5930|5950||6090|6160|6100|6100|5930
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH|1261.5|1263|1244.5|1251|1246.75|1246.25|1251.25|1250.5|1273.5|1299.25|1313|1309.5||1284.5|1281.5|1286.25|1259|1233.25|1222.25|1230.25|1216|1207.25|1161.75|1187.75|1180|1189.25|1192.75|1185|1176.5|1182.25|1170||1169.5|1155.25|1152.5|1159.75|1162.25|1179.25|1189.25|1221.5|1240|1249.5|1238.5|1282|1268|1261|1272.75|1286.5|1283.5|1252|1247.25|1269.5|1260.25|1250.75|1211.25|1198.75|1201.5|1179|1173.5|1179.75|1171.25|1173.25|1146.5|1111.5|1110.25|1113.5|1131.25|1152.25|1148.25|1140.5|1152.25|1154.5|1139.75|1136.75|1124.25|1119.75|1108.75|1081.25|1097|1100.5|1097.75|1091.5||||1095.25|1099|1068.25|1046.75|1059|1073.25|1066.25|1063|1057.75|1053.5|1053.75|1049.25|1046|1030.75|1029.75|1024.5|1026.75|1021|1011.5|1026|1028.75|1018.5|1005.25|1006.25|1013.25|1019.75|1018.25|1017.5|999|1002||991.25|1006.25|992.5|1006.5|994.75|1001|1006|1020.5|1013.5|1016.25|1010.75|992.75|985|991|1013.25|1001|984||976|978.75|971.75|973.5|980.5|975.75|976.25|962|973.25|975.5|978|976.25|977.25|956.5|957.5|965.25|981.25|949.75|949|949.5|947.5|943.5|944.25|932.5|948.25|945.25|931.75|926.25|918.5|918.75|913.75|915||917.5|927.75|941.75|||944.5|932.5|940.75|943.25|937.5|930.5|928.75|919.25|910|932.75|933.25|948.5|958.5|967.25|960.25|954|948.5|955.75|966|970.25|973.5|988|983.75|992.25|1001.5|1000|997||980.5|974.5|982.75|984.5|981.25|986.75|1002.25|979.5|953.5|963.75|961.75|955.75|946.75||964.5|962|975|956.75|963.25|993.25|982|977.75|975.5|973|989|985|980.5|964.5|948.25|954|960.5||989.75|1001.25|1003.25|978.5|963.5|969.25|965.5|955|978.5|976.5||996.75|1006.5|1009||1004|1013.25|1018.75|1041.25|1034.25
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE|1161.5|1169|1168.5|1169|1156|1152.5|1148|1152|1132|1128.5|1136.5|1123.5||1132|1127.5|1142.5|1141.5|1138|1137|1135.5|1154.5|1169|1133|1136.5|1134.5|1134.5|1128|1130.5|1131|1130.5|1127||1122.5|1120|1125.5|1130|1130|1123.5|1119.5|1126|1123|1118|1117|1116.5|1118.5|1113.5|1118.5|1108|1120.5|1111|1112|1098|1084.5|1081|1074.5|1079|1082.5|1070.5|1065.5|1060.5|1051|1059.5|1039|1031|1032|1037|1043|1046|1052|1062|1057|1064|1070|1069|1060|1069|1063|1057|1072|1080|1078|1080||||1080|1080|1077|1081|1079|1098|1090|1098|1102|1101|1094|1088|1086|1086|1082|1092|1094|1089|1091|1089|1092|1086|1068|1058|1103|1113|1115|1114|1119|1129||1105|1109|1072|1133|1131|1150|1196|1203|1206|1213|1211|1205|1210|1160|1142|1142|1131||1140|1210|1193|1195|1192|1171|1155|1164|1165|1162|1158|1149|1132|1137|1143|1157|1153|1149|1142|1135|1138|1132|1129|1118|1129|1118|1153|1162|1170|1136|1118|1113||1121|1116|1115|||1116|1108|1125|1117|1111|1107|1093|1091|1049|1036|1037|1037|1023|1025|1021|1008|1002|1008|1002|999|1002|1030|1040|1034|1042|1045|1050||1026|1018|1017|1011|1004|988|977|995|994|993|990|992|988||987|987|987|980|982|996|989|989|984|982|982|975|973|975|961|967|976||997|996|1013|1013|995|1008|1019|1007|1016|1009||1034|1041|1043||1039|1025|1022|1024|1023
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1114|1111|1096.5|1095.5|1079.5|1076|1077.5|1071.5|1061|1067|1068|1024.5||1029|1028|1027|1015|1008.5|1012.5|1021.5|1032.5|1038|1032|1031.5|1026|1029.5|1018.5|1018.5|1019.5|1023|1015.5||1017.5|1028|1030.5|1037|1038.5|1030.5|1047|1053|1041.5|1032|1025.5|1029|1028|1026.5|1018|1015.5|1019|1003|1014.5|1014.5|1005|999.6|1003.5|1000|1000|999.9|997.5|999|995.4|1007|993.6|978.5|983.5|984.5|995.5|993.5|997.6|1013|1015|1029.5|1034|1037|1054|1057|1128.5|1109|1116.5|1127.5|1130|1122||||1118.5|1118|1104.5|1095|1102|1113.5|1111.5|1110.5|1100.5|1113|1104|1088|1077.5|1083|1080|1074|1079|1075|1063|1078|1082.5|1082.5|1070|1054|1098.5|1091.5|1086|1081|1087|1105||1083|1102|1093.5|1145.5|1114|1174|1231|1247|1223.5|1215|1220.5|1220|1216.5|1210.5|1207|1205|1195||1206|1220|1198|1193.5|1192|1158|1158.5|1156|1146|1143.5|1137.5|1126|1121|1112.5|1127|1139.5|1139|1132|1126.5|1115.5|1100.5|1086|1082.5|1073|1070.5|1065|1087|1101.5|1095|1080.5|1083.5|1081.5||1098|1097.5|1093.5|||1103|1100|1111.5|1103.5|1097|1091.5|1080|1088|1055|1054|1053.5|1061|1056.5|1052|1041.5|1043.5|1031.5|1027.5|1025|1015.5|1022|1046|1070|1063|1072|1070.5|1071||1061|1042.5|1043.5|1033|1015|998.6|983.5|995.7|993.4|994.2|989.4|990.8|988.3||1000.5|998.1|994.2|987.5|989.1|997.7|988.3|987|983|986.1|984.9|985.2|982|977.9|963.4|963.7|966.4||970.7|979.4|981.6|957.1|948.2|954|950|950.4|962.3|966.6||986.2|996|994||983.4|974.5|972.1|977.2|979.4
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE|2303|2318|2300.5|2284|2261|2232.5|2225.5|2238.5|2192.5|2225.5|2296|2276||2272.5|2241.5|2247|2230|2215|2221.5|2238|2273.5|2292.5|2246.5|2216.5|2201.5|2214.5|2186|2194|2202|2204|2189||2186.5|2210|2203.5|2222|2233|2196|2222|2218|2189|2171.5|2156.5|2146|2149|2142|2114|2107.5|2144|2083.5|2076|2097.5|2094.5|2102.5|2103.5|2098|2111.5|2103|2147|2126|2097|2125.5|2114|2072|2090|2111|2127|2144|2171|2205|2198|2210|2211|2228|2195|2170|2238|2218|2201|2228|2219|2179||||2190|2210|2165|2152|2165|2194|2191|2194|2197|2179|2164|2145|2116|2117|2114|2087|2095|2080|2065|2082|2098|2079|2045|2031|2069|2068|2056|2030|2055|2096||2064|2100|2082|2225|2178|2301|2429|2481|2436|2430|2420|2398|2406|2364|2351|2330|2317||2326|2399|2367|2343|2335|2275|2291|2287|2298|2298|2277|2285|2248|2235|2278|2321|2314|2330|2330|2313|2317|2298|2301|2262|2230|2206|2223|2218|2240|2175|2185|2191||2255|2270|2288|||2303|2303|2344|2333|2324|2308|2288|2309|2172|2167|2175|2153|2162|2183|2170|2151|2125|2137|2124|2119|2147|2219|2253|2227|2237|2242|2229||2197|2165|2189|2159|2124|2174|2133|2127|2131|2139|2147|2139|2143||2163|2176|2169|2143|2137|2176|2164|2147|2126|2144|2129|2126|2133|2139|2086|2112|2111||2126|2148|2129|2061|1997|2013|1971|2021|2095|2140||2243|2273|2266||2224|2204|2189|2182|2196
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500|2917|2885.5|2856|2897|2867.5|2860.5|2845|2854.5|2827.5|2869.5|2962|2951||2960.5|2954.5|3019|2917.5|2847.5|2887.5|2910.5|2966|2940|2876|2918.5|2928|2960.5|2932.5|2888|2901|2946|2922||2880|2911|2902|2951|2962.5|2971.5|2998|3050|3080|3092|3031|3071|3025|2991.5|3034|3025|3068|2938|2935.5|2969|2986.5|3029|3011|2930|2946|2939|2907.5|2974|2984|2988|2904|2898|2848|2814|2804|2757|2781|2764|2784|2672|2612|2497|2405|2401|2326|2458|2471|2477|2468|2451||||2463|2470|2439|2366|2392|2431|2450|2441|2445|2444|2446|2430|2415|2411|2418|2422|2389|2388|2388|2422|2486|2482|2470|2470|2471|2459|2419|2398|2366|2376||2322|2353|2355|2431|2400|2462|2545|2605|2584|2620|2640|2568|2557|2536|2557|2555|2564||2561|2596|2616|2595|2582|2596|2471|2667|2678|2669|2678|2688|2696|2650|2662|2721|2742|2726|2710|2681|2652|2664|2601|2563|2571|2566|2542|2557|2579|2613|2620|2562||2536|2551|2542|||2604|2592|2621|2636|2610|2596|2645|2652|2696|2781|2801|2852|2849|2870|2847|2822|2806|2800|2805|2826|2843|2961|2883|2920|2955|2952|3005||3020|3000|2998|3005|2906|2800|3110|3080|3050|3135|3080|3145|3090||3135|3085|3045|2978|3010|3085|3070|3050|2990|2994|2992|2942|2920|2917|2911|2939|2936||3005|3030|3000|2928|2805|2823|2855|2845|2949|2910||3065|3115|3020||2978|3035|3055|3100|3075
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE|3163|3127|3121|3114|3101|3086|3082|3074|3072|3093|3099|3110||3094|3093|3089|3084|3073|3078|3082|3090|3110|3060|3088|3091|3099|3098|3071|3076|3064|3020||2997|3000|3014|3038|3041|3093|3124|3126|3123|3140|3111|3091|3191|3203|3195|3193|3201|3188|3177|3172|3184|3185|3184|3150|3148|3115|3105|3117|3106|3105|3061|3044|3037|3061|3079|3071|3068|3081|3072|3051|3041|3033|3043|3031|3015|2975|2962|2980|2970.5|2965.5||||2930|2936|2907.5|2887|2892.5|2873.5|2867.5|2851|2865|2850.5|2838|2805.5|2792.5|2777|2794|2795|2782|2766|2763.5|2780|2793.5|2780.5|2792|2795.5|2776|2748|2730.5|2711|2721|2697.5||2697|2712|2702.5|2739.5|2685|2740.5|2768.5|2785.5|2763.5|2751|2744.5|2720.5|2720.5|2733|2757|2779.5|2777||2768.5|2776|2781|2752.5|2762.5|2735.5|2680|2642|2618|2629|2634|2644|2625|2611|2623.5|2650.5|2650.5|2639|2666|2667|2666.5|2652|2640|2593|2587.5|2572.5|2547|2537.5|2555.5|2555.5|2576|2601||2609|2606|2601|||2655.5|2665|2842|2841.5|2828.5|2811.5|2794|2793.5|2823.5|2824|2815.5|2812|2810|2830|2805.5|2814|2808.5|2803.5|2790|2771.5|2761|2809|2805|2814|2824.5|2820.5|2822||2799|2783|2765.5|2742.5|2723|2744.5|2742|2773|2793|2781|2795.5|2783.5|2753.5||2673|2609.5|2442|2424.5|2432.5|2442.5|2423|2404|2422|2408.5|2418.5|2424.5|2429|2419.5|2398|2395|2384||2378|2405|2400.5|2378.5|2341|2363.5|2345|2322|2350.5|2345.5||2376|2380.5|2365.5||2355|2351.5|2356.5|2377|2381.5
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500|1241.5|1236|1204|1204.5|1192.5|1175|1152.5|1142.5|1161|1204.5|1247.5|1259||1245.5|1260.5|1274|1235.5|1262.5|1320|1340|1336|1340|1326|1306.5|1217.5|1207|1211.5|1234|1229.5|1237|1231||1237|1233.5|1194|1198|1209.5|1214.5|1228|1250|1230|1262.5|1262.5|1301|1252|1232.5|1240.5|1260|1285.5|1313.5|1338.5|1361|1333|1319|1368.5|1365|1372.5|1357|1350.5|1364|1371|1385.5|1346|1339|1328|1354|1335|1344|1412|1446|1409|1331|1301|1169|1108|1119|1133|1182|1425|1435|1415|1425||||1445|1437|1440|1423|1439|1465|1465|1438|1465|1476|1494|1473|1495|1446|1460|1477|1441|1450|1385|1395|1410|1408|1407|1520|1525|1495|1516|1489|1465|1475||1475|1460|1414|1454|1453|1481|1527|1547|1486|1475|1466|1445|1405|1404|1445|1433|1455||1487|1523|1530|1553|1582|1583|1585|1583|1612|1617|1659|1659|1659|1587|1627|1615|1586|1597|1626|1665|1661|1634|1571|1526|1516|1495|1478|1487|1494|1524|1500|1486||1521|1527|1580|||1680|1652|1636|1637|1616|1641|1674|1672|1693|1770|1787|1829|1850|1834|1868|1864|1844|1858|1880|1857|1866|1904|1875|1905|1938|1971|1968||1950|1947|1952|1951|1937|1958|1899|1870|1820|1844|1871|1876|1924||2030|2095|2154|2088|2093|1979|1932|1965|1972|1995|2022|2051|2037|2070|2068|2115|2125||2223|2255|2215|2203|2115|2156|2104|2033|2029|2020||2047|2081|2106||2122|2135|2136|2171|2164
04533|952482|/equities/jeol-ltd|TOPIX500|4574|4488|4416|4494|4441|4510|4414|4430|4460|4589|4651|4637||4590|4609|4643|4674|4725|4755|4835|4836|4786|4698|4809|4855|4802|4790|4637|4747|4883|4847||4800|4729|4664|4734|4791|4810|4868|5027|5111|5150|5021|5077|5037|4952|5037|5058|5160|5134|5165|5260|5215|5250|5207|5132|5065|4976|4865|4791|4842|4785|4780|4745|4790|4605|4445|4425|4240|4150|4175|4105|4170|3995|3980|4000|3960|4030|4060|4085|4100|4050||||4005|3945|3875|3820|3870|4020|4020|3985|3965|3985|4105|4205|4230|4175|4215|4230|4130|4090|4070|4205|4195|4200|4225|4185|4130|4085|4070|4085|4010|4040||3945|4025|3935|4005|3970|4070|4170|4245|4150|4225|4215|4170|4175|4170|4210|4170|4020||3970|4015|3990|4010|4060|3990|4020|3965|3825|3855|3915|3950|3920|3860|3795|3745|3765|3790|3810|3835|3765|3835|3760|3700|3660|3650|3630|3585|3640|3680|3555|3490||3410|3420|3455|||3575|3465|3490|3565|3570|3540|3640|3690|3730|3990|4060|4145|4215|4220|4240|4185|4110|4150|4255|4390|4475|4550|4555|4720|4825|4965|5000||4940|4985|4930|5050|5120|5040|5100|5490|5290|5440|5440|5320|5250||5370|5390|5360|5240|5310|5340|5350|5370|5260|5160|5220|5160|5020|5060|4945|4890|4925||5150|5150|5110|4995|4725|4720|4835|4870|4965|4940||5200|5280|5400||5380|5540|5570|5770|5770
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2273.5|2247.5|2225|2233.5|2191|2188.5|2169|2163|2120.5|2196|2225.5|2197.5||2215|2234|2229.5|2206|2214.5|2247.5|2290|2292.5|2246.5|2171|2199.5|2176.5|2180.5|2150.5|2087.5|2054|2038|1997||1997.5|1993|1981|1983.5|1984.5|1971.5|1997.5|2026|2045|2051.5|2031.5|2023|2008.5|1996|1964|1964.5|2011|1958|1975|2007|2013|2022.5|1965.5|1895.5|1881|1874|1871|1868|1803.5|1812|1727|1704|1721|1770|1767|1748|1758|1775|1773|1777|1782|1785|1791|1787|1776|1789|1771|1811|1752|1605||||1602|1601|1583|1570|1548|1577|1603|1637|1633|1632|1632|1617|1624|1620|1626|1591|1589|1582|1580|1610|1667|1678|1631|1603|1626|1610|1599|1594|1576|1588||1565|1577|1586|1688|1671|1740|1800|1814|1798|1775|1782|1773|1745|1686|1684|1693|1685||1706|1735|1701|1644|1621|1601|1556|1542|1541|1516|1522|1545|1674|1663|1682|1712|1700|1709|1724|1707|1661|1646|1643|1609|1602|1587|1576|1575|1585|1563|1547|1501||1502|1496|1503|||1533|1532|1555|1548|1539|1522|1524|1528|1521|1552|1565|1593|1567|1557|1549|1563|1545|1555|1546|1527|1484|1522|1517|1488|1498|1535|1531||1512|1486|1483|1481|1494|1477|1471|1480|1475|1487|1470|1415|1369||1382|1369|1348|1351|1361|1372|1371|1379|1382|1399|1419|1411|1417|1412|1395|1395|1412||1392|1416|1412|1382|1303|1334|1340|1377|1425|1413||1467|1459|1466||1454|1460|1470|1485|1488
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500|1940.5|1919|1905|1907|1910.5|1900.5|1894|1853.5|1840|1890|1953.5|1963.5||1957|2027|2009.5|1986|1962|1969|1988.5|1996|1976|1932.5|1942|1936.5|1949.5|1923.5|1903|1885.5|1875|1821.5||1798|1809.5|1812.5|1795|1802.5|1804|1817|1836|1880|1869|1851.5|1858.5|1840.5|1817.5|1788.5|1788.5|1843.5|1831|1838|1830.5|1826.5|1851.5|1847|1823|1812|1800|1786|1781.5|1753.5|1756.5|1684|1681|1688|1688|1707|1672|1690|1695|1678|1658|1658|1657|1650|1640|1644|1613|1646|1660|1693|1676||||1690|1699|1673|1649|1641|1670|1668|1671|1667|1675|1683|1681|1671|1674|1679|1688|1686|1664|1685|1699|1733|1677|1634|1615|1633|1611|1575|1570|1557|1562||1534|1533|1534|1610|1611|1674|1722|1755|1773|1789|1782|1758|1735|1748|1753|1730|1723||1715|1738|1749|1734|1731|1704|1705|1658|1640|1644|1646|1651|1655|1613|1636|1684|1668|1671|1689|1697|1696|1677|1655|1626|1624|1603|1599|1589|1623|1640|1644|1621||1582|1578|1607|||1678|1678|1702|1708|1695|1662|1666|1668|1681|1752|1777|1769|1763|1755|1730|1753|1757|1776|1777|1772|1811|1890|1856|1823|1854|1864|1866||1879|1862|1835|1820|1733|1766|1789|1768|1835|1845|1882|1879|1878||1860|1811|1760|1747|1743|1737|1702|1707|1690|1711|1731|1711|1699|1692|1674|1717|1758||1812|1844|1831|1850|1761|1795|1836|1772|1803|1836||1913|1929|1951||1928|1963|1906|1948|1963
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH|4054|4056|4050|4054|4049|4050|4049|4043|4040|4056|4065|4064||4058|4069|4068|4053|4051|4066|4074|4066|4069|4056|4039|4038|4043|4036|4046|4065|4053|4073||4075|4082|4083|4084|4080|4070|4058|4032|4038|4072|4110|4135|4172|4196|3934|3213|3252|3274|3304|3308|3334|3329|3289|3291|3245|3235|3186|3314|3299|3341|3330|3280|3355|3325|3395|3360|3215|3170|3190|3230|3175|3095|3010|3020|2995|3000|3045|3060|3040|3010||||3135|3135|3090|2983|2997|3060|3065|3055|3010|3030|3085|3080|3115|3095|3080|3040|3000|2980|2954|3010|3095|3090|3100|3155|3100|3100|3070|3080|3030|3055||3010|3080|3020|3085|3085|3125|3180|3190|3105|3105|3080|3075|3060|3060|3080|3055|3095||3025|3040|3050|3115|3110|3020|3050|3030|3085|3090|3065|3050|2895|2863|2887|2892|2898|2949|2919|2934|2890|2923|2899|2828|2840|2817|2778|2746|2781|2786|2696|2677||2618|2577|2533|||2588|2566|2585|2611|2594|2596|2644|2675|2711|2755|2772|2831|2850|2854|2873|2875|2842|2883|2883|2926|2885|2940|2846|2873|2882|2863|2810||2756|2726|2743|2739|2772|2802|2829|2712|2613|2728|2704|2671|2582||2681|2692|2787|2769|2812|2785|2748|2760|2687|2694|2736|2718|2636|2683|2645|2706|2761||2895|2949|2899|2862|2727|2727|2786|2808|2847|2854||2953|2956|3010||3010|3050|3045|3115|3135
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500|1274|1265|1249.5|1262|1248|1246.5|1237|1237|1225.5|1253|1278|1291||1279.5|1281|1301|1274|1267.5|1284.5|1325|1330|1296.5|1263.5|1324|1332.5|1327|1312|1287.5|1294.5|1286.5|1252||1239.5|1261|1268.5|1279.5|1294.5|1284.5|1311|1301.5|1318.5|1318.5|1295|1300.5|1278|1258.5|1269|1265.5|1296.5|1267|1283.5|1286|1290.5|1289|1264.5|1216|1199|1177.5|1165.5|1184.5|1171.5|1189|1132|1137|1158|1191|1198|1186|1188|1186|1200|1182|1175|1167|1153|1139|1145|1143|1136|1148|1149|1147||||1144|1118|1061|1044|1016|1033|1022|1016|1011|1021|1022|1015|998|997|1015|1007|999|989|987|1018|1037|1019|1013|993|982|975|961|954|955|963||943|951|942|986|968|1021|1075|1086|1058|1046|1035|1031|1026|1012|1012|1009|992||989|1010|1013|1008|1000|990|984|971|976|986|974|958|965|923|927|961|952|947|934|929|923|915|908|896|895|894|885|873|900|921|916|911||907|906|908|||922|907|911|912|917|901|914|904|922|944|953|957|949|957|945|951|937|945|942|941|961|991|1001|991|987|996|1006||1019|1007|994|974|974|989|981|995|995|1014|1022|1019|1027||1023|1031|1000|934|955|960|965|959|946|963|965|954|950|947|932|936|938||947|960|958|943|909|907|949|937|949|935||980|996|1010||990|999|1005|1028|1039
04538|952128|/equities/justsystems-corp|TOPIX500|2962|2993.5|2993.5|3100|3074|3070|3050|3035|3055|3082|3121|3100||3038|3181|3322|3301|3815|3821|3925|4015|4037|3967|4030|4121|4167|4169|4163|4230|4293|4236||4203|4105|4036|4012|3939|3904|3950|4040|4030|4052|3956|4036|3944|3920|4055|4282|4487|4511|4569|4638|4490|4450|4377|4351|4272|4233|4240|4350|4233|4229|4210|4150|4195|4230|4310|4270|4350|4250|4280|4205|4225|4360|4265|4225|4090|4055|3980|3910|3830|3780||||3570|3555|3525|3465|3455|3530|3560|3510|3545|3585|3635|3590|3610|3550|3525|3510|3485|3455|3405|3465|3530|3565|3480|3475|3465|3405|3390|3370|3295|3355||3290|3310|3225|3275|3315|3360|3405|3420|3360|3350|3330|3295|3265|3250|3210|3195|3335||3360|3420|3400|3400|3355|3280|3280|3195|3200|3165|3215|3170|3165|3175|3190|3195|3200|3255|3210|3205|3085|3125|3060|3005|2989|2987|2931|2941|2941|2938|2896|2836||2793|2765|2752|||2814|2751|2724|2811|2761|2788|2856|2825|2820|2965|3020|3080|3125|3105|3065|3055|3005|3035|3120|3220|3135|3285|3250|3280|3345|3380|3385||3275|3270|3305|3320|3385|3380|3235|3170|3065|3125|3065|3005|2958||3055|3090|3100|3020|3025|3085|3030|3035|3010|2994|3110|3065|2995|3090|3025|3090|3125||3260|3285|3355|3275|3135|3305|3305|3305|3310|3220||3220|3265|3315||3260|3260|3295|3420|3370
04539|946280|/equities/ks-holdings-corp|TOPIX500|1344.5|1333.5|1322|1323|1306|1305|1301.5|1288|1293.5|1305|1294|1294.5||1290|1278.5|1325|1293.5|1289|1291.5|1293|1298.5|1299.5|1292.5|1288.5|1272|1282.5|1268|1253|1257.5|1251|1253||1249|1262|1256.5|1253.5|1236.5|1220.5|1235.5|1245|1246.5|1250|1250.5|1258|1253|1237|1247|1245|1245|1231.5|1231.5|1226.5|1223|1237|1237.5|1235.5|1248.5|1239.5|1232.5|1239|1225|1222.5|1200|1198|1199|1218|1222|1225|1238|1255|1264|1280|1280|1290|1293|1284|1287|1284|1275|1206|1196|1190||||1186|1196|1194|1180|1185|1184|1178|1173|1167|1158|1155|1163|1169|1155|1146|1145|1131|1132|1141|1169|1177|1170|1158|1147|1181|1179|1188|1183|1181|1181||1181|1190|1178|1187|1178|1205|1213|1211|1193|1192|1185|1175|1172|1167|1173|1176|1170||1183|1178|1177|1171|1168|1169|1160|1157|1158|1152|1163|1171|1164|1153|1173|1126|1141|1136|1140|1143|1136|1136|1124|1125|1131|1113|1122|1118|1115|1117|1107|1110||1116|1114|1112|||1126|1126|1135|1127|1112|1115|1105|1103|1103|1112|1113|1117|1116|1114|1109|1100|1098|1108|1103|1100|1104|1126|1135|1141|1141|1149|1134||1118|1103|1093|1093|1089|1089|1092|1092|1099|1111|1117|1086|1174||1183|1164|1163|1143|1153|1163|1152|1153|1169|1169|1189|1179|1179|1172|1155|1179|1186||1191|1201|1205|1200|1176|1189|1171|1185|1198|1195||1195|1207|1221||1213|1208|1216|1235|1234
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500|3368|3385|3314|3416|3362|3369|3387|3410|3407|3408|3405|3402||3439|3341|3302|3144|3193|3336|3377|3425|3496|3425|3394|3404|3418|3420|3413|3438|3446|3407||3390|3343|3353|3341|3387|3405|3436|3457|3482|3469|3365|3391|3353|3304|3322|3429|3500|3526|3526|3480|3458|3390|3355|3339|3333|3296|3263|3406|3341|3333|3240|3115|3045|3080|3130|3095|3105|3140|3190|3230|3230|3195|3120|3110|3035|2893|2840|2861|2875|2885||||2851|2845|2855|2837|2809|2837|2858|2823|2835|2876|2826|2850|2864|2812|2797|2797|2795|2735|2747|2764|2779|2809|2745|2699|2662|2644|2690|2688|2670|2650||2650|2643|2608|2639|2670|2686|2735|2703|2697|2692|2703|2710|2676|2653|2656|2670|2711||2668|2717|2726|2697|2677|2633|2585|2584|2608|2576|2516|2453|2443|2449|2370|2393|2396|2398|2413|2443|2408|2412|2420|2369|2351|2309|2308|2333|2380|2403|2363|2341||2290|2287|2335|||2400|2355|2347|2401|2368|2386|2426|2396|2455|2576|2603|2642|2622|2638|2612|2526|2503|2505|2496|2508|2502|2544|2530|2537|2567|2600|2585||2555|2524|2541|2533|2490|2480|2452|2475|2436|2442|2458|2401|2411||2700|2661|2650|2650|2684|2711|2662|2652|2642|2634|2665|2626|2543|2561|2561|2617|2611||2688|2724|2737|2738|2574|2619|2681|2636|2613|2589||2644|2691|2729||2610|2694|2910|2949|2908
04541|946108|/equities/kagome-co-ltd|TOPIX500|3363|3348|3308|3320|3335|3289|3262|3231|3263|3293|3296|3281||3244|3281|3225|3158|3170|3192|3161|3184|3148|3131|3129|3118|3140|3153|3138|3154|3153|3132||3114|3120|3111|3123|3099|3087|3090|3091|3112|3147|3137|3185|3204|3219|3222|3231|3266|3303|3284|3320|3279|3388|3395|3374|3368|3352|3321|3318|3296|3317|3295|3275|3265|3295|3330|3315|3290|3330|3340|3345|3330|3335|3410|3410|3415|3350|3340|3415|3430|3430||||3470|3405|3220|3175|3215|3220|3205|3160|3150|3155|3140|3135|3090|3085|3095|3085|3090|3095|3080|3090|3115|3110|3070|3095|3085|3065|3075|3015|3020|3025||2996|3000|2975|2989|2956|2973|3035|3085|3060|3045|3035|3005|2983|2982|3005|3000|2992||2985|3020|3015|2988|3000|3030|3060|3015|3020|3045|3060|3075|3035|2984|3030|3150|3130|3055|3045|3050|3045|3035|3005|3000|3005|2992|3005|2953|2936|2904|2913|2922||2966|2982|2987|||3055|3065|3110|3085|3065|3055|3025|3015|3010|3020|3030|3050|3055|3055|3035|3000|3020|3020|2994|2985|2992|3010|3045|3090|3075|3095|3085||3060|3010|2988|2944|2913|2915|2922|2935|2920|2910|2916|2871|2888||2919|2931|2931|2866|2913|2940|2931|2925|2964|2987|2987|2984|2993|3000|2987|3000|2976||2981|3025|3045|3035|2979|3010|2969|2946|2948|2941||2943|2961|2952||2949|2946|2955|2972|2966
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE|2393|2380|2338|2324.5|2297|2290.5|2294|2289|2291|2326|2301|2291||2308|2146.5|2176.5|2143|2166.5|2218|2256|2243|2236.5|2165|2197|2199|2201|2195|2155.5|2145.5|2125|2104.5||2065|2074.5|2101.5|2115.5|2145.5|2138.5|2172|2146|2168|2177.5|2133.5|2124.5|2099.5|2075|2077.5|2095|2085.5|2045|2045|2052.5|2070|2082|2086|2070|2055.5|2043|2033.5|2054|2047|2037.5|2000|1971|1955|2038|2053|2043|2047|2063|2101|2087|2040|2018|1981|1898|1836|1788|1802|1845|1836|1805||||1791|1790|1770|1731|1722|1695|1679|1675|1655|1671|1657|1647|1623|1619|1616|1591|1587|1575|1573|1582|1628|1595|1581|1546|1578|1568|1571|1556|1555|1563||1553|1568|1585|1609|1581|1616|1652|1681|1656|1644|1640|1625|1633|1620|1624|1618|1599||1585|1594|1600|1570|1558|1587|1502|1502|1514|1504|1514|1513|1506|1494|1516|1552|1586|1570|1571|1564|1560|1531|1513|1507|1478|1462|1454|1451|1467|1469|1475|1469||1466|1481|1498|||1531|1512|1523|1520|1514|1492|1502|1490|1477|1500|1510|1529|1529|1529|1528|1537|1539|1526|1493|1479|1493|1517|1543|1554|1549|1579|1548||1522|1500|1483|1476|1458|1464|1466|1508|1407|1402|1405|1389|1384||1405|1399|1383|1365|1372|1382|1369|1363|1378|1388|1380|1382|1380|1382|1371|1375|1382||1391|1418|1409|1394|1343|1363|1361|1368|1403|1403||1441|1455|1477||1458|1455|1454|1482|1479
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH|1704.5|1709|1660|1680.5|1690.5|1702|1699|1705.5|1690|1683|1624.5|1645.5||1662|1662|1695|1737|1791|1786|2112.5|2089.5|2089|1995|2002|1987|1999|2015.5|1996.5|2020|2024|2016.5||2052.5|2037.5|2030|2025|2022|2005|2011.5|2037.5|2021.5|2035|2033|2121.5|2061.5|2036.5|2122.5|2131.5|2047|2031|2008.5|2056|2039.5|2030|2032|2027|2037|1993.5|1984|2040.5|2046|2031|2000|1998|1997|2005|2067|2033|2063|2055|2077|2079|2087|2092|2043|2025|2014|1971|1890|1810|1870|1848||||1863|1854|1832|1810|1787|1819|1829|1815|1840|1837|1840|1850|1853|1816|1826|1822|1820|1815|1770|1807|1815|1833|1780|1796|1797|1797|1822|1804|1795|1804||1805|1806|1763|1779|1805|1845|1881|1907|1916|1950|1950|1956|1955|1996|1959|1936|1884||1891|1899|1918|1948|1998|2000|2053|2007|2008|2087|2101|2105|2067|2109|2088|2184|2135|2150|2160|2141|2084|2101|2146|2127|2158|2078|2073|2080|2072|2088|2075|2035||2042|2071|2081|||2110|2084|2095|2121|2107|2108|2094|2042|2040|2087|2099|2147|2215|2216|2202|2196|2163|2253|2256|2302|2343|2414|2390|2409|2405|2421|2357||2276|2253|2272|2340|2310|2296|2335|2313|2225|2304|2340|2269|2264||2396|2467|2478|2497|2532|2554|2499|2512|2540|2531|2588|2624|2510|2483|2470|2535|2559||2590|2612|2602|2450|2369|2446|2425|2395|2438|2403||2442|2531|2588||2596|2575|2539|2588|2575
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500|3515|3554|3550|3512|3530|3523|3523|3504|3510|3541|3573|3582||3566|3531|3528|3496|3501|3502|3526|3529|3509|3454|3474|3479|3491|3517|3483|3486|3498|3490||3474|3482|3481|3491|3519|3537|3560|3562|3500|3610|3596|3627|3616|3610|3611|3635|3666|3662|3651|3672|3601|3601|3616|3635|3662|3655|3594|3628|3598|3618|3520|3490|3485|3535|3585|3595|3630|3650|3660|3680|3685|3695|3770|3710|3660|3620|3635|3780|3795|3770||||3785|3755|3735|3685|3700|3720|3710|3700|3690|3685|3690|3690|3700|3690|3660|3665|3660|3650|3620|3630|3680|3685|3685|3700|3775|3750|3740|3650|3645|3665||3635|3680|3635|3675|3640|3715|3780|3795|3715|3705|3700|3695|3630|3610|3620|3630|3605||3595|3620|3640|3610|3630|3580|3585|3575|3570|3580|3600|3565|3545|3575|3690|3730|3750|3735|3765|3765|3780|3810|3800|3760|3730|3725|3720|3690|3670|3655|3660|3665||3660|3695|3775|||3890|3855|3880|3875|3865|3865|3820|3840|3840|3860|3880|3905|3900|3890|3845|3865|3835|3805|3815|3790|3815|3895|3920|3935|3960|3950|3970||3960|3925|3880|3825|3770|3770|3760|3785|3725|3720|3700|3685|3695||3730|3760|3765|3740|3760|3750|3720|3705|3750|3780|3810|3820|3790|3775|3740|3765|3760||3790|3850|3845|3835|3740|3805|3715|3720|3740|3740||3750|3800|3845||3815|3825|3840|3890|3880
04545|946323|/equities/kamigumi-co-ltd|TOPIX500|3277|3248|3225|3223|3196|3198|3188|3164|3197|3240|3282|3282||3226|3168|3290|3227|3239|3266|3273|3289|3271|3195|3194|3203|3223|3208|3175|3179|3165|3136||3138|3158|3195|3200|3210|3174|3188|3175|3229|3280|3232|3289|3286|3241|3287|3273|3290|3263|3243|3257|3250|3283|3239|3179|3136|3131|3118|3144|3148|3174|3130|3105|3090|3085|3110|3105|3095|3120|3125|3120|3155|3175|3175|3135|3075|3020|2997|3010|2988|2975||||3015|2974|2927|2867|2882|2878|2833|2820|2831|2829|2827|2814|2783|2723|2704|2701|2699|2693|2690|2726|2780|2776|2774|2716|2739|2717|2718|2684|2698|2705||2705|2759|2735|2789|2740|2784|2832|2805|2763|2752|2726|2693|2668|2673|2685|2667|2601||2614|2655|2684|2679|2667|2686|2675|2635|2625|2646|2651|2642|2637|2613|2647|2650|2624|2622|2621|2639|2625|2610|2601|2600|2603|2574|2587|2573|2566|2571|2596|2603||2574|2579|2644|||2670|2656|2682|2680|2671|2687|2699|2690|2691|2757|2739|2736|2713|2701|2685|2706|2674|2687|2658|2671|2701|2747|2777|2764|2770|2818|2812||2768|2747|2764|2741|2707|2675|2670|2832|2811|2807|2815|2807|2791||2822|2828|2814|2796|2796|2808|2809|2806|2828|2889|2885|2858|2837|2856|2825|2832|2748||2775|2788|2782|2729|2650|2662|2677|2624|2681|2694||2752|2762|2765||2727|2721|2752|2780|2764
04546|946134|/equities/kaneka-corp|TOPIX500|4004|3980|3933|3936|3894|3879|3864|3859|3796|3915|4012|3953||3794|3974|4001|3965|4009|4031|4133|4156|4164|4075|4078|4060|4131|4144|4109|4059|4029|3957||3960|3973|3955|3987|4039|3981|4020|4000|4060|4030|4000|3977|3965|3903|3883|3876|3934|3900|3905|3930|3888|3918|3955|3934|3952|3905|3857|3862|3819|3866|3735|3705|3725|3820|3875|3860|3865|3845|3860|3905|3905|3875|3850|3800|3745|3660|3665|3655|3635|3585||||3590|3610|3570|3515|3520|3550|3515|3505|3475|3490|3490|3480|3480|3450|3450|3435|3405|3385|3375|3410|3460|3440|3415|3380|3370|3345|3340|3310|3285|3320||3335|3385|3355|3410|3340|3435|3515|3570|3510|3520|3505|3480|3440|3410|3415|3435|3390||3375|3440|3395|3355|3365|3350|3345|3335|3335|3290|3290|3335|3330|3305|3330|3380|3385|3345|3345|3340|3300|3295|3265|3225|3240|3205|3190|3180|3230|3260|3250|3245||3215|3200|3230|||3290|3250|3285|3295|3295|3270|3280|3250|3285|3350|3360|3380|3365|3360|3340|3375|3385|3365|3400|3420|3435|3520|3480|3465|3485|3500|3475||3455|3410|3410|3380|3365|3380|3365|3355|3365|3685|3665|3670|3650||3690|3680|3670|3650|3670|3705|3655|3650|3625|3645|3680|3650|3640|3610|3570|3600|3665||3720|3795|3770|3740|3605|3585|3550|3590|3625|3645||3785|3855|3870||3840|3870|3915|3965|3960
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE|2018|1986.5|1954.5|1942.5|1916|1856|1870.5|1846|1897.5|1874.5|1873.5|1853||1873.5|1872.5|1842|1816|1790|1833.5|1850.5|1856|1847|1771.5|1803|1784|1775|1767.5|1721.5|1714|1693|1650.5||1663.5|1692|1695.5|1711.5|1755.5|1766.5|1795.5|1797.5|1806|1798.5|1792|1802|1792|1781|1771|1791|1791|1750|1741|1771|1771.5|1747|1757|1735.5|1715.5|1685|1654.5|1636.5|1610.5|1610.5|1592|1593|1587|1585|1577|1587|1585|1575|1521|1516|1505|1521|1550|1525|1509|1485|1470|1479|1460|1462||||1455|1455|1447|1323|1331|1336|1344|1324|1323|1324|1323|1302|1298|1306|1317|1308|1306|1296|1306|1299|1301|1285|1284|1268|1267|1261|1267|1259|1244|1251||1253|1267|1251|1275|1251|1275|1290|1301|1295|1272|1249|1226|1235|1258|1276|1283|1291||1296|1307|1297|1263|1236|1219|1218|1215|1214|1212|1218|1215|1208|1201|1209|1206|1185|1231|1229|1220|1224|1207|1196|1187|1194|1201|1197|1213|1201|1181|1210|1217||1233|1252|1257|||1256|1254|1244|1235|1237|1203|1172|1173|1139|1155|1165|1157|1152|1158|1165|1170|1146|1142|1128|1113|1123|1144|1165|1178|1192|1201|1182||1166|1145|1131|1126|1122|1121|1133|1148|1141|1136|1125|1107|1108||1101|1103|1114|1113|1121|1122|1118|1117|1116|1129|1127|1121|1110|1111|1090|1107|1132||1133|1158|1174|1161|1126|1208|1226|1229|1244|1252||1267|1265|1302||1277|1264|1270|1337|1331
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH|2325.5|2306.5|2268.5|2302|2303.5|2283.5|2259.5|2250.5|2289|2384.5|2365|2371.5||2396|2300|2274.5|2263|2230.5|2259.5|2295.5|2334|2311.5|2235|2268|2290.5|2276|2271|2186|2166.5|2152|2085||2069.5|2068.5|2085|2094.5|2062|2090|2073.5|2086|2113|2128.5|2101.5|2115|2111.5|2140.5|2153.5|2154.5|2124|2132|2151|2159|2186|2197.5|2176|2155|2149.5|2114.5|2090|2138.5|2124.5|2139|2125|2087|2077|2081|2109|2119|2132|2159|2179|2151|2130|2130|2137|2114|2097|2100|2026|2025|2012|2001||||1964|1952|1896|1871|1862|1866|1868|1860|1846|1835|1853|1824|1839|1820|1808|1802|1820|1800|1774|1786|1806|1769|1768|1753|1762|1745|1768|1751|1748|1746||1724|1712|1664|1680|1643|1698|1718|1744|1764|1767|1760|1727|1727|1718|1807|1801|1807||1814|1848|1824|1826|1822|1801|1759|1752|1786|1806|1791|1754|1768|1734|1751|1789|1790|1771|1760|1752|1684|1685|1668|1635|1674|1665|1639|1648|1645|1639|1601|1589||1597|1595|1580|||1615|1605|1585|1591|1601|1602|1624|1629|1653|1738|1766|1784|1799|1774|1746|1747|1729|1748|1760|1783|1803|1864|1873|1875|1918|1921|1918||1880|1842|1844|1859|1834|1814|1818|1835|1799|1819|1813|1801|1767||1818|1930|1936|1938|1946|1991|1988|2020|1941|2088|2100|2078|2043|2051|2054|2046|2066||2099|2119|2109|2070|2016|2036|2028|2012|2026|2008||2033|2063|2137||2125|2128|2142|2172|2190
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5568|5498|5505|5542|5597|5599|5655|5610|5672|5733|5725|5756||5633|5614|5636|5560|5250|5228|5343|5356|5360|5236|5241|5195|5190|5232|5145|5158|5172|5181||5293|5325|5372|5376|5339|5330|5327|5361|5285|5256|5187|5238|5284|5268|5301|5339|5343|5285|5220|5232|5123|5098|5061|4990|5046|5024|5006|5031|5002|4986|4933|4915|4877|5002|5077|5126|5154|5191|5228|5239|5224|5177|5209|5249|5179|5054|4926|5312|5395|5431||||5489|5486|5439|5385|5401|5404|5401|5355|5336|5332|5330|5318|5312|5257|5246|5205|5192|5193|5190|5201|5180|5183|5155|5118|5067|5091|5103|5053|5073|5095||5075|5065|4959|4960|4988|5025|5009|5047|4982|4997|5030|4981|4938|5027|5041|5023|5066||5051|5096|5082|5072|5096|5090|5100|5027|5062|5075|5112|5142|5098|5002|5126|5171|5226|5198|5182|5201|5221|5225|5209|5151|5156|5143|5111|5019|5017|5036|5099|5063||5074|5124|5126|||5255|5274|5380|5369|5335|5327|5306|5331|5245|5312|5308|5403|5421|5439|5463|5448|5467|5439|5458|5489|5433|5441|5461|5528|5556|5602|5578||5527|5498|5463|5434|5401|5471|5434|5402|5308|5298|5211|5147|5047||5111|5567|5574|5501|5528|5556|5528|5530|5584|5622|5669|5688|5665|5691|5655|5664|5646||5725|5777|5860|5744|5683|5862|5838|5792|5941|5855||5981|6026|6029||5987|6016|6013|6101|6009
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500|3626|3549|3479|3510|3532|3571|3553|3476|3453|3501|3532|3496||3471|3481|3542|3663|3562|3577|3646|3632|3595|3495|3545|3536|3618|3626|3576|3586|3511|3397||3382|3435|3472|3539|3664|3697|3772|3767|3773|3729|3622|3608|3522|3456|3462|3512|3610|3502|3508|3529|3475|3514|3456|3396|3407|3371|3412|3398|3175|3100|2913|2867|2921|3035|3115|3010|2896|2948|2940|2848|2813|2797|2759|2739|2757|2743|2774|2822|2944|2948||||2963|2949|2900|2865|2865|2919|2898|2891|2885|2888|2893|2870|2878|2855|2898|2863|2848|2797|2803|2857|2903|2882|2863|2807|2810|2784|2740|2746|2696|2717||2683|2686|2671|2766|2728|2877|3000|3085|3035|3020|3045|3025|3005|2969|2971|2988|2915||2935|2993|3020|2993|3020|3010|2967|2850|2818|2826|2851|2868|2926|2860|2896|2935|2946|2898|2936|2937|2879|2856|2839|2794|2813|2791|2787|2771|2872|2882|2890|2911||2908|2907|2976|||3075|3075|3115|3085|3045|3000|3010|3005|3055|3155|3190|3090|3045|3075|3000|2955|2928|2898|2875|2836|2816|2903|2866|2792|2813|2801|2787||2818|2851|2905|2877|2822|2801|2785|2774|2675|2661|2597|2604|2577||2554|2516|2482|2455|2434|2440|2422|2412|2373|2385|2378|2367|2326|2315|2279|2274|2298||2297|2320|2286|2285|2163|2180|2271|2255|2305|2305||2418|2428|2465||2482|2526|2524|2543|2582
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500|1623.33|1611.33|1587.67|1564.67|1548.33|1545.33|1579.33|1575|1548.67|1588.33|1639|1621.33||1596.33|1591.67|1532.33|1508.33|1487.33|1463|1452.33|1436.67|1409|1411|1413.33|1379.33|1394|1370|1376|1387|1344.33|1301.67||1282.33|1239|1253|1246.67|1256.33|1273.67|1281.67|1247|1217.33|1175|1152|1137.33|1157|1133|1072|1067.33|1083|1058.67|1060.33|1046.33|1057.33|1061.33|1059.33|1047.67|1054.33|1092.33|1072.67|1064.33|1063.33|1070.67|1050|1043.33|1041.67|1096.67|1073.33|1061.67|1051.67|1101.67|1110|1085|1068.33|1063.33|1053.33|1080|1096.67|1108.33|1121.67|1118.33|1095|1026.67||||1033.33|1023.33|1048.33|1060|1060|1090|1095|1116.67|1100|1111.67|1120|1121.67|1096.67|1110|1091.67|1065|1046.67|1018.33|1013.33|1015|985.67|973.33|1001.67|1006.67|1105|1096.67|1073.33|1068.33|1038.33|1051.67||1033.33|1078.33|1088.33|1118.33|1113.33|1100|1098.33|1108.33|1090|1078.33|1096.67|1083.33|1070|1053.33|1088.33|1118.33|1106.67||1080|1070|1080|1081.67|1093.33|1081.67|1058.33|1056.67|1045|1025|1021.67|1026.67|976.33|921.67|927|903|876.67|879|876.33|912|926.67|923.33|922.33|907|909|887.33|883.33|877.33|906|905|895.67|871.33||853.67|851.67|862|||907.33|895.67|934|940.67|947|955|940.33|912.33|889|888.33|870.33|866|851|847|839.67|834|822|827.33|820|820|836.33|856|849.33|843|853|866.33|856.67||839|822|830.33|851|842.33|836|828|853.33|849.33|815|790|758.33|685.33||724|718.67|724.33|720.67|758|789|783.67|779|759.33|757.67|760.67|761.33|733|707.67|705|695.67|703||702.67|692.67|700.33|690|674|672.67|683.33|732.22|775.55|785.55||806.67|814.44|813.33||847.78|893.33|896.66|897.78|882.22
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE|4256|4279|4250|4246|4229|4213|4180|4151|4183|4182|4224|4194||4140|4116|4110|4075|4059|4097|4142|4206|4187|4218|4301|4275|4293|4314|4253|4246|4235|4222||4206|4209|4214|4236|4276|4291|4341|4371|4399|4440|4422|4480|4436|4419|4403|4437|4446|4322|4360|4434|4448|4479|4498|4453|4462|4402|4378|4407|4361|4383|4343|4317|4291|4326|4297|4288|4337|4400|4435|4353|4438|4492|4466|4486|4449|4352|4233|4198|4210|4195||||4264|4241|4199|4141|4124|4112|4102|4106|4087|4119|4078|4062|4045|4037|4031|4015|4008|4026|4031|4053|4080|4072|4067|4055|4120|4118|4059|4021|4037|4062||4052|4041|3980|4012|3989|4045|4102|4122|4106|4027|4043|3990|3985|3977|3986|4008|3985||3985|4007|4002|3971|3995|4015|4002|3953|3952|3961|3948|3958|3912|3896|4007|4036|4054|4009|4016|4095|4089|4028|3985|3932|3862|3826|3825|3828|3877|3873|3900|3921||3973|3964|3965|||3980|3982|4006|4028|4033|4061|4049|3976|3942|3970|3981|4019|4003|3994|3983|3959|3979|3997|4013|3962|3975|4082|4067|4085|4103|4085|4098||4099|4080|4061|4041|3987|4046|4160|4261|4224|4258|4265|4239|4241||4392|4378|4360|4333|4348|4388|4275|4258|4289|4238|4245|4242|4217|4188|4164|4203|4177||4223|4285|4302|4219|4147|4216|4121|4158|4234|4269||4245|4298|4337||4266|4291|4301|4365|4398
04553|952896|/equities/keihan-electric-railway|TOPIX500|4041|4001|4034|4036|4045|4019|3999|3993|4074|4081|4086|4115||4080|3890|3878|3833|3849|3889|3948|4025|3995|3855|3805|3763|3747|3757|3707|3674|3647|3606||3638|3637|3672|3678|3645|3650|3624|3664|3718|3809|3775|3814|3787|3772|3705|3767|3773|3645|3623|3650|3648|3692|3716|3657|3607|3594|3579|3555|3557|3598|3525|3500|3505|3495|3555|3545|3565|3615|3705|3755|3745|3785|3815|3755|3720|3705|3590|3750|3755|3700||||3710|3740|3655|3630|3690|3755|3705|3670|3705|3705|3695|3660|3645|3600|3610|3610|3585|3525|3515|3520|3525|3470|3410|3400|3420|3400|3405|3340|3335|3345||3330|3340|3310|3355|3335|3385|3435|3510|3435|3440|3410|3405|3345|3305|3330|3290|3250||3260|3320|3335|3295|3305|3290|3350|3310|3330|3400|3380|3390|3410|3390|3425|3415|3490|3520|3550|3560|3540|3490|3460|3435|3405|3335|3335|3350|3370|3375|3445|3390||3355|3370|3345|||3415|3430|3440|3405|3355|3360|3345|3330|3360|3500|3505|3475|3470|3470|3425|3425|3305|3295|3260|3255|3330|3405|3430|3395|3425|3465|3490||3465|3425|3465|3445|3420|3455|3460|3475|3550|3620|3610|3730|3740||3755|3785|3750|3730|3745|3750|3785|3780|3915|3965|3940|3900|3865|3845|3810|3830|3780||3685|3715|3710|3730|3610|3725|3630|3570|3555|3625||3595|3615|3660||3640|3615|3570|3575|3540
04554|946313|/equities/keikyu-corp|TOPIX500|1313|1298|1296.5|1305|1298.5|1299|1295.5|1286|1291.5|1300|1310.5|1319.5||1313|1296|1287.5|1285.5|1299|1313|1330|1345.5|1346|1324.5|1328.5|1309|1317|1316.5|1303|1300|1293|1286||1292.5|1288|1295.5|1294|1286|1277|1280|1285.5|1288|1276|1262|1276.5|1282.5|1279.5|1276|1293.5|1291|1275|1276.5|1275|1273|1302|1314|1314.5|1313.5|1315|1315|1306|1308|1319.5|1302|1306|1293|1303|1328|1309|1318|1337|1362|1346|1356|1381|1381|1362|1350|1325|1316|1328|1331|1337||||1327|1328|1307|1288|1308|1329|1321|1306|1309|1289|1285|1277|1278|1268|1286|1281|1281|1274|1271|1281|1279|1270|1253|1247|1242|1240|1242|1221|1222|1228||1223|1220|1220|1238|1245|1257|1270|1293|1278|1275|1270|1257|1253|1251|1264|1245|1232||1233|1244|1265|1261|1276|1274|1266|1274|1286|1303|1297|1303|1305|1282|1302|1315|1335|1333|1339|1347|1346|1337|1335|1318|1317|1295|1305|1315|1314|1316|1331|1334||1331|1330|1358|||1377|1382|1384|1369|1355|1355|1337|1315|1329|1359|1361|1346|1338|1353|1348|1384|1359|1356|1348|1362|1387|1412|1427|1416|1418|1420|1418||1417|1394|1410|1377|1339|1366|1375|1387|1427|1428|1476|1491|1508||1512|1513|1494|1480|1490|1492|1491|1487|1549|1538|1515|1498|1480|1471|1464|1461|1461||1453|1451|1453|1446|1413|1448|1414|1407|1424|1449||1427|1458|1472||1475|1442|1430|1423|1376
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH|4902|4830|4873|4874|4864|4814|4836|4821|4814|4935|4954|5007||4892|4820|4810|4789|4835|4795|4697|4709|4707|4492|4463|4418|4438|4440|4380|4323|4304|4273||4286|4269|4303|4296|4234|4237|4262|4360|4400|4488|4514|4612|4653|4635|4627|4708|4676|4617|4609|4639|4628|4661|4697|4685|4695|4701|4693|4723|4859|4915|4820|4890|4860|4965|5050|5010|5010|5090|5160|5180|5160|5260|5160|5130|5160|5110|5140|5130|5130|5100||||5080|5080|4975|4960|4975|5050|5030|4975|5000|4965|4900|4875|4870|4815|4805|4810|4790|4750|4740|4765|4725|4680|4630|4675|4655|4640|4655|4600|4590|4605||4580|4590|4560|4600|4705|4700|4745|4860|4790|4765|4745|4720|4675|4650|4680|4595|4480||4520|4600|4665|4660|4730|4760|4805|4795|4790|4775|4735|4750|4670|4630|4660|4650|4725|4690|4645|4650|4635|4570|4525|4495|4500|4485|4520|4480|4510|4540|4600|4625||4660|4685|4750|||4825|4870|4930|4940|4870|4895|4860|4780|4825|4965|4920|4915|4910|4945|4890|4990|4920|4935|4920|4915|4985|5050|5080|5030|5000|5000|5010||4960|4905|4915|4805|4745|4825|4805|4820|4835|4870|4985|4970|5050||5130|5160|5150|5150|5120|5120|5130|5140|5240|5360|5360|5330|5250|5240|5180|5280|5290||5270|5280|5260|5280|5110|5220|5130|5040|5100|5210||5150|5280|5430||5500|5430|5410|5460|5350
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1809.33|1768|1802.33|1823|1814|1813|1832|1827.33|1863.66|1884.33|1902|1882.66||1885|1845.33|1836.33|1794|1828.66|1869|1874|1900|1960|1879|1934.66|1918.33|1917.33|1942.66|1939|1916.66|1916|1859.33||1877.33|1898.33|1933.33|1945.66|1927.33|1929.66|1946.66|1954.33|1975|2000.33|1972.66|2001.66|1953.33|1928.33|1894.33|1922.66|1962.66|1923.33|1900.66|1910|1891|1927.66|1929.33|1871.66|1834|1839.33|1838|1841|1823.66|1823.33|1770|1763.33|1770|1786.66|1786.66|1726.66|1703.33|1710|1780|1743.33|1740|1786.66|1770|1750|1726.66|1670|1658.33|1656.67|1665|1673.33||||1658.33|1635|1571.67|1558.33|1546.67|1560|1563.33|1551.67|1548.33|1530|1495|1491.67|1480|1481.67|1485|1483.33|1466.67|1428.33|1415|1413.33|1405|1368.33|1335|1335|1328.33|1320|1311.67|1280|1290|1286.67||1276.67|1283.33|1256.67|1286.67|1305|1308.33|1333.33|1330|1310|1306.67|1298.33|1301.67|1296.67|1285|1288.33|1276.67|1245||1235|1270|1270|1260|1268.33|1256.67|1256.67|1243.33|1256.67|1256.67|1246.67|1246.67|1236.67|1220|1230|1235|1250|1241.67|1246.67|1255|1243.33|1215|1198.33|1185|1180|1161.67|1153.33|1155|1156.67|1158.33|1180|1186.67||1190|1185|1215|||1245|1245|1260|1263.33|1240|1236.67|1238.33|1226.67|1243.33|1263.33|1271.67|1285|1276.67|1276.67|1271.67|3870|3790|3825|3810|3825|3820|3920|3880|3800|3790|3760|3745||3685|3645|3675|3605|3550|3615|3615|3630|3680|3700|3855|3830|3820||3865|3855|3880|3820|3830|3835|3815|3825|3880|3900|3980|3990|3940|3970|3940|3985|3945||3910|3925|3950|3910|3780|3910|3840|3830|3875|3945||3925|3985|4030||4025|3950|3925|3915|3835
04557|946106|/equities/kewpie-corp|TOPIX500|2388|2377.5|2369|2359.5|2356.5|2345.5|2353.5|2339.5|2365|2391|2386|2404||2377.5|2363.5|2349|2333.5|2312|2317.5|2328|2310.5|2301|2305.5|2338.5|2318|2325.5|2316|2312|2362.5|2369|2429||2416.5|2428|2426.5|2417.5|2441.5|2426.5|2361|2360.5|2350.5|2350|2345|2370|2343|2346|2349.5|2341|2345|2345|2327|2328.5|2315|2313|2284|2268|2273|2256.5|2250.5|2251|2250.5|2246|2230|2216|2215|2225|2274|2284|2296|2293|2287|2291|2291|2293|2333|2354|2340|2293|2289|2292|2286|2279||||2274|2290|2250|2236|2246|2261|2243|2240|2234|2230|2235|2212|2205|2203|2205|2200|2185|2183|2229|2229|2247|2236|2221|2223|2229|2220|2222|2194|2183|2185||2177|2192|2167|2182|2173|2187|2210|2212|2193|2200|2195|2203|2191|2183|2200|2194|2185||2194|2225|2246|2230|2232|2242|2232|2216|2221|2216|2205|2206|2188|2182|2210|2228|2234|2215|2224|2223|2189|2163|2163|2171|2183|2180|2169|2165|2152|2162|2116|2293||2337|2314|2346|||2390|2423|2462|2450|2436|2440|2415|2410|2411|2419|2416|2428|2423|2442|2427|2413|2426|2431|2409|2396|2405|2424|2425|2442|2495|2519|2513||2500|2474|2462|2438|2392|2395|2384|2408|2388|2385|2357|2369|2362||2379|2350|2346|2338|2342|2371|2341|2337|2370|2392|2381|2374|2377|2413|2395|2415|2389||2331|2352|2362|2342|2312|2370|2269|2261|2260|2233||2227|2242|2235||2214|2197|2203|2215|2237
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH|60550|61010|60050|61180|59940|59340|58910|59170|58510|59360|59660|59280||58950|59640|60270|60050|60840|61550|61450|61250|63080|65450|65680|66110|65840|66320|65790|66520|67670|66800||66070|65350|65030|65660|65280|65970|66960|67850|68360|68940|67450|68390|67550|66520|66830|67460|68580|69170|69230|69730|70460|70600|69750|69560|68100|66320|66950|69060|70550|69750|68900|67430|67800|68400|68620|68940|67950|67680|68400|68750|68900|68110|66800|66570|65210|64100|63720|63700|63770|63700||||62810|62230|59350|61110|61310|62150|61980|61750|61260|61330|61950|61580|61510|60280|59940|59770|59320|59350|59290|61670|63120|63340|64000|62940|62210|62060|61620|61720|60840|61030||59980|59630|57620|58150|58510|59110|60030|61260|60600|60320|60450|59070|58560|58040|58630|56960|57110||56910|57610|58040|58870|60000|59310|59920|59280|60170|60040|60350|60730|60310|60720|60370|59370|59070|59570|58870|58660|59190|58650|57730|56280|57180|56150|54750|54780|54890|54920|52600|52100||49970|50100|49950|||51350|50560|50780|51260|50880|51210|51960|51910|52740|55240|55180|55970|56300|56310|55660|55610|55030|55310|55410|56210|56550|58010|57110|58250|59020|59590|60400||59030|58550|58850|59430|59290|59690|60270|59850|56870|56990|57050|56170|55620||57880|56620|55170|50750|51710|50830|50030|48650|47920|47930|48710|48450|48020|49410|48740|48850|49090||50900|51200|50610|49300|47240|47850|48350|48600|48910|48930||49080|50210|50520||50110|51720|52110|54560|54590
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1674.8|1648.6|1610.6|1629.2|1589.6|1554.8|1550.4|1541.6|1555.8|1541.4|1580|1565.6||1558|1565|1577.2|1518.4|1558.8|1609.8|1611|1637|1627.8|1591.2|1611.8|1612.8|1604.2|1614.8|1583|1589.8|1587.4|1583.8||1578.2|1572|1569|1564.8|1564.4|1590.2|1585.6|1586|1614.4|1645.8|1621.2|1620.8|1642|1650.8|1658|1682|1717|1693|1690.4|1681|1663.6|1683|1678|1671.8|1660|1657.2|1641.4|1666.2|1688.2|1681.2|1676|1648|1624|1652|1670|1642|1634|1632|1672|1644|1634|1626|1616|1606|1572|1544|1542|1556|1556|1558||||1592|1604|1524|1402|1412|1440|1448|1454|1452|1466|1462|1450|1432|1416|1412|1400|1400|1390|1376|1374|1372|1352|1346|1344|1326|1314|1314|1288|1286|1280||1294|1276|1252|1258|1256|1268|1292|1302|1284|1280|1272|1258|1242|1256|1264|1258|1234||1244|1280|1302|1282|1290|1286|1304|1298|1308|1302|1308|1324|1322|1338|1342|1356|1364|1350|1354|1366|1354|1348|1344|1328|1348|1322|1320|1306|1320|1344|1326|1310||1326|1336|1338|||1388|1402|1414|1420|1416|1418|1408|1426|1444|1462|1476|1498|1510|1504|1502|1488|1494|1490|1494|1504|1512|1552|1540|1562|1558|1572|1566||1546|1518|1524|1516|1496|1526|1546|1570|1540|1572|1556|1526|1572||1608|1624|1616|1570|1600|1624|1590|1598|1602|1618|1638|1606|1576|1610|1598|1610|1596||1614|1642|1642|1646|1580|1628|1604|1598|1616|1592||1602|1622|1646||1648|1668|1682|1738|1732
04560|946089|/equities/kinden-corp|TOPIX500|1977|1959.5|1937|1924|1905.5|1892|1903.5|1906.5|1942|1945|1931.5|1951||1955|1921|1968.5|1959|1935|1939.5|1956.5|1957.5|1935|1903|1971.5|1979|1983|1959.5|1946.5|1937.5|1951.5|1934.5||1912|1914.5|1937.5|1953.5|1970|1957|1961|1964.5|1958|1959|1936|1963|1940.5|1924|1917.5|1928.5|1931|1898.5|1891|1909|1917.5|1936.5|1938|1931.5|1913|1907.5|1898|1901|1872.5|1868|1833|1810|1817|1830|1852|1854|1845|1855|1860|1848|1858|1867|1896|1892|1882|1861|1844|1849|1829|1825||||1825|1835|1808|1737|1701|1702|1671|1672|1663|1659|1651|1638|1627|1624|1616|1615|1595|1593|1585|1601|1621|1599|1589|1573|1582|1564|1572|1543|1530|1547||1541|1557|1538|1559|1547|1569|1625|1592|1581|1567|1538|1539|1537|1527|1527|1543|1521||1512|1510|1490|1473|1455|1459|1461|1436|1439|1432|1432|1428|1429|1415|1434|1458|1438|1426|1422|1415|1414|1405|1403|1395|1384|1377|1376|1379|1385|1378|1393|1394||1406|1409|1419|||1435|1423|1435|1436|1434|1426|1415|1409|1413|1430|1434|1452|1452|1463|1439|1442|1434|1439|1436|1436|1433|1456|1470|1471|1484|1504|1503||1479|1466|1462|1452|1432|1436|1441|1451|1443|1457|1459|1449|1436||1456|1459|1493|1475|1493|1495|1492|1488|1499|1502|1511|1511|1510|1503|1493|1503|1508||1524|1551|1550|1544|1498|1523|1533|1527|1527|1521||1520|1532|1538||1520|1512|1510|1519|1517
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|4520|4487|4552|4527|4525|4545|4587|4586|4616|4625|4658|4660||4726|4700|4656|4566|4567|4637|4701|4770|4757|4640|4620|4591|4620|4624|4575|4541|4528|4491||4535|4590|4654|4677|4683|4688|4729|4796|4870|4954|4973|5070|5025|5000|4970|5044|5023|4922|4867|4873|4833|4900|4909|4843|4843|4853|4849|4807|4737|4700|4595|4600|4585|4630|4670|4625|4590|4660|4740|4780|4755|4810|4785|4750|4735|4680|4665|4635|4710|4670||||4610|4615|4535|4460|4525|4575|4550|4480|4485|4450|4435|4385|4365|4350|4325|4305|4345|4310|4275|4300|4330|4290|4230|4220|4270|4245|4235|4185|4190|4195||4185|4210|4150|4200|4160|4165|4230|4305|4230|4175|4160|4130|4095|4095|4110|4095|4030||4000|4050|4060|4055|4105|4085|4220|4195|4140|4185|4175|4185|4200|4140|4145|4160|4185|4180|4200|4210|4200|4140|4140|4140|4160|4075|4080|4095|4105|4110|4160|4165||4170|4150|4220|||4355|4380|4425|4450|4400|4390|4370|4305|4390|4480|4520|4525|4510|4465|4470|4625|4635|4580|4575|4610|4670|4765|4810|4775|4740|4715|4710||4740|4640|4650|4580|4450|4575|4575|4630|4750|4720|4835|4870|4910||4955|4995|4925|4885|4905|4890|4955|4955|5050|5140|5100|5090|5050|5010|4975|5000|4990||4885|4920|4885|4840|4670|4775|4655|4620|4625|4750||4700|4765|4820||4840|4775|4740|4725|4670
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2015.5|2001.5|1992.5|2000.5|1997|1999|1999.5|1983|1994.5|1994|2002.5|2006||1996|1990|2089|2053.5|2034|2051.5|2082|2098.5|2097|2069.5|2088.5|2094|2080|2077|2068.5|2070|2072|2062||2049|2050.5|2052|2055.5|2068.5|2077.5|2063.5|2058|2096|2106.5|2089|2111|2148|2153|2163|2172.5|2170|2165|2155.5|2145.5|2137|2128|2115.5|2101|2098|2097|2096.5|2098.5|2089|2102.5|2086.5|2080.5|2062|2058.5|2084|2111|2131|2155.5|2157.5|2154.5|2148.5|2146|2169|2152|2163.5|2103.5|2098|2108|2167|2163.5||||2189|2193.5|2195.5|2158|2210|2190|2171.5|2174|2158|2144|2126.5|2106|2102|2104|2107|2090.5|2082.5|2074|2086|2091|2089|2072|2093|2095|2085.5|2078.5|2063.5|2051|2075.5|2067||2052|2058|2020|2032|2018|2050.5|2074|2077.5|2058|2046|2031.5|2027|2030|2022|2027.5|2016.5|2008.5||2015.5|2007.5|1997.5|1983|2020|1999.5|2063.5|2030|2026.5|2026.5|2023.5|2029.5|2015|2013|2015|2002|1991|1978|1974|1993|1983.5|1964|1956.5|1944|1941|1923|1924.5|1909.5|1905.5|1929|1933|1922||1941.5|1932.5|1947.5|||2009|2006|2060|2060.5|2045.5|2040|2056.5|2049.5|2049|2086.5|2105|2114|2114|2112|2106|2097|2106.5|2116|2092|2102|2115|2146.5|2157.5|2178|2184.5|2210.5|2224||2201.5|2169.5|2152.5|2145.5|2107|2135.5|2130.5|2171.5|2140|2196.5|2188.5|2187|2159||2162.5|2175|2174|2151|2152.5|2170|2152|2144|2162|2179.5|2242.5|2253|2267.5|2259|2222|2232|2211||2218|2245|2249|2228.5|2188|2215|2186|2186|2216|2213||2231|2242.5|2236||2189|2172.5|2185.5|2209.5|2232.5
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH|7190|7205|7231|7203|7232|7181|7137|7115|7285|7551|7709|7843||7742|7640|7650|7525|7535|7622|7691|7749|7787|7698|7701|7650|7634|7652|7561|7578|7617|7622||7657|7625|7628|7602|7564|7609|7644|7711|7710|7780|7757|7864|7918|7892|7960|8025|8083|8144|8101|8145|8102|8088|8073|8039|8080|8013|7976|8001|7998|7993|7900|7850|7810|7810|7880|7870|7880|7950|8140|8170|8190|8140|8230|8300|8240|8170|8100|8320|8320|8310||||8380|8450|8440|8400|8500|8470|8410|8410|8280|8360|8320|8270|8270|8100|7970|7920|7900|7920|7910|8030|8080|8090|8060|8100|8080|8050|8010|7950|7930|8030||8010|7970|7890|7970|7890|8050|8120|8190|8210|8190|8160|8060|8030|8110|8110|8060|8100||8070|8180|8310|8300|8530|8510|9050|8830|8960|9060|9090|9070|9050|9030|9110|9190|9290|9160|9120|9090|9140|9130|9040|9000|8870|8790|8710|8510|8620|8630|8630|8660||8740|8720|8790|||8960|8990|8860|8790|8520|8410|8330|8340|8270|8200|8210|8340|8320|8280|8240|8170|8210|8290|8320|8420|8470|8540|8500|8680|8810|8870|8790||8750|8530|8500|8490|8370|8350|8230|8170|8070|8080|8010|7840|7720||7840|7850|7850|7800|7850|7850|7720|7660|7760|7930|7990|8050|8080|8270|8200|8270|8220||8360|8430|8460|8280|8150|8440|8290|8230|8320|8130||8060|8250|8290||8230|8250|8290|8370|8220
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH|3601|3573|3544|3593|3608|3633|3584|3573|3650|3684|3760|3794||3768|3786|3775|3749|3743|3725|3720|3730|3743|3690|3697|3665|3676|3682|3703|3752|3782|3750||3794|3750|3628|3582|3571|3565|3612|3677|3689|3706|3715|3773|3722|3720|3715|3740|3729|3677|3673|3683|3690|3702|3701|3909|3931|3900|3857|3955|3947|3939|3955|3860|3800|3880|3915|4000|4015|4085|4125|4045|4000|3990|4015|4005|3990|3955|3945|3930|3880|3800||||3760|3820|3780|3755|3770|3865|3845|3780|3710|3715|3730|3700|3680|3680|3680|3650|3625|3655|3635|3670|3680|3655|3655|3685|3730|3660|3715|3715|3650|3525||3515|3530|3450|3340|3460|3495|3525|3630|3610|3630|3635|3580|3550|3635|3665|3635|3570||3535|3565|3585|3600|3650|3645|3690|3645|3675|3690|3735|3710|3735|3785|3760|3770|3730|3810|3800|3820|3835|3860|3815|3740|3765|3740|3775|3765|3720|3625|3655|3680||3650|3665|3670|||3770|3720|3770|3795|3790|3775|3790|3635|3440|3445|3440|3490|3520|3510|3530|3540|3490|3530|3580|3610|3575|3595|3555|3590|3580|3535|3460||3415|3460|3480|3585|3580|3530|3485|3390|3275|3220|3130|3090|3085||3150|3185|3210|3145|3115|3145|3070|3070|3185|3195|3260|3265|3240|3365|3330|3360|3365||3445|3535|3535|3465|3385|3455|3395|3335|3320|3300||3360|3465|3540||3540|3550|3480|3485|3420
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500|1806|1755|1711|1713.5|1675.5|1668.5|1656|1652|1662|1722|1750|1760||1745.5|1725|1565.5|1541|1524.5|1536.5|1567.5|1554.5|1512.5|1453|1473.5|1446.5|1432.5|1409|1373.5|1372.5|1350|1326||1315.5|1315|1323|1314|1369|1354.5|1361.5|1325.5|1333.5|1326.5|1305|1300|1286|1283|1284.5|1275.5|1326|1266.5|1270|1289.5|1265|1284|1243|1215.5|1213|1229.5|1220|1214|1172.5|1152.5|1120|1094|1101|1110|1075|1065|1074|1071|1068|1080|1093|1108|1105|1129|1138|1115|1015|1019|1039|1003||||1005|1008|997|991|984|1001|1017|1036|1035|1035|1019|1012|1030|1021|1011|983|985|976|966|995|1026|1047|1015|995|1007|1009|989|995|987|997||997|1002|1005|1057|1025|1068|1085|1078|1062|1022|1011|968|956|918|920|902|877||884|880|869|832|831|831|813|771|728|658|662|670|688|678|683|694|694|696|696|687|667|669|665|650|650|651|647|648|665|656|647|637||634|629|630|||633|636|644|640|637|629|626|621|619|623|626|634|626|617|615|619|611|614|609|611|605|618|616|604|612|626|626||614|609|610|606|614|598|599|597|597|646|639|627|615||618|610|606|605|608|608|606|609|600|605|606|605|607|601|597|599|599||602|609|607|596|564|578|595|605|625|623||650|643|644||636|634|639|643|644
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH|2276|2275.5|2230.5|2258.5|2254.5|2257|2229|2181.5|2188|2202.5|2261|2235.5||2213|2223.5|2244|2253.5|2282|2305.5|2298.5|2313|2398.5|2351|2356.5|2344|2339.5|2350.5|2333|2357|2382|2376||2366|2328.5|2328|2331|2335.5|2341|2350.5|2407.5|2417|2465.5|2457.5|2470|2439.5|2406|2400.5|2398.5|2433.5|2431|2400|2420|2353.5|2346|2331.5|2342|2341|2302|2303|2366.5|2359.5|2389|2360|2341|2321|2333|2361|2356|2341|2367|2407|2428|2464|2453|2465|2482|2440|2398|2415|2415|2430|2416||||2422|2446|2451|2432|2362|2300|2299|2300|2293|2318|2319|2302|2328|2311|2324|2317|2289|2261|2306|2357|2394|2392|2361|2373|2395|2418|2454|2435|2421|2425||2411|2351|2295|2312|2277|2278|2300|2320|2319|2292|2311|2267|2247|2246|2252|2259|2245||2268|2325|2350|2404|2445|2426|2387|2354|2365|2309|2311|2311|2320|2333|2341|2338|2297|2398|2411|2421|2420|2364|2337|2312|2337|2316|2309|2285|2298|2307|2338|2309||2298|2305|2342|||2379|2324|2276|2292|2265|2300|2282|2251|2236|2285|2285|2327|2352|2375|2414|2386|2339|2330|2332|2345|2360|2389|2342|2366|2430|2433|2427||2392|2399|2397|2389|2360|2348|2333|2331|2280|2265|2278|2256|2254||2282|2229|2241|2192|2210|2186|2157|2171|2186|2183|2216|2190|2167|2192|2164|2120|2328||2370|2384|2411|2358|2283|2363|2379|2327.5|2335|2297.5||2280|2297.5|2282.5||2305|2322.5|2302.5|2345|2332.5
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2405.5|2397|2386|2385.5|2387|2472|2460.5|2448.5|2436|2498|2541|2526||2507|2523|2535.5|2511|2497|2537.5|2601|2616|2588.5|2538.5|2540|2614.5|2623.5|2611.5|2556.5|2574.5|2566|2503||2466|2488|2460|2464|2456|2497|2496|2545.5|2569|2611|2558|2611|2620.5|2562.5|2602|2633.5|2707|2677.5|2683.5|2731.5|2791.5|2820|2800|2693|2671|2672|2652.5|2725.5|2667|2715.5|2623|2576|2586|2605|2658|2655|2662|2673|2710|2705|2700|2648|2636|2661|2680|2684|2640|2588|2587|2610||||2585|2611|2576|2541|2418|2458|2442|2399|2408|2422|2420|2434|2425|2437|2460|2443|2381|2370|2352|2441|2491|2505|2465|2430|2387|2379|2306|2277|2220|2234||2220|2243|2213|2279|2237|2319|2396|2389|2330|2352|2335|2306|2297|2273|2276|2260|2236||2246|2287|2284|2260|2255|2220|2234|2217|2216|2229|2215|2202|2131|2150|2142|2157|2135|2085|1977|2076|2090|2084|2046|2013|2032|2045|2033|2007|2036|2071|2047|2049||2022|1969|1952|||1984|1955|1965|1970|1961|1931|1966|1957|1997|1999|1990|2016|2052|2078|2070|2052|2044|2054|2084|2100|2122|2182|2155|2203|2240|2241|2252||2236|2206|2238|2214|2218|2237|2233|2188|1977|2021|2019|2032|1993||2029|2045|2097|2016|2068|2086|2081|2053|2035|2061|2098|2063|2076|2087|2062|2047|2026||2052|2142|2123|2084|1971|1962|2052|2040|2067.5|2060||2210|2240|2302.5||2277.5|2317.5|2317.5|2390|2435
04568|952668|/equities/kokuyo-co-ltd|TOPIX500|555.375|549.875|547|546.25|547.375|548.625|544.75|537.625|544.625|550.25|550.875|549.5||554.5|554.25|557.875|548.625|546.875|548.875|554.5|562.5|513.25|501|502.875|503.125|503.625|502.375|498.875|502.25|501.75|495.875||490.25|491.375|492.5|496.75|500.75|498.875|499.25|498.75|499.5|498.375|489.5|496.625|499.5|491.625|492.75|491.875|494.875|477.875|470|472.5|470.5|478.25|476|476.125|475.375|473|470.5|481|473.625|474.375|464.5|467|471.5|484|488.75|488|494.75|498.5|498.75|499.75|502|502|513.5|511|507.5|498|499|498.5|493|491.5||||488.25|481.5|478.5|471.5|472.25|475.75|470.5|467|463|461.5|463.5|461.5|458|452.75|455|454.25|453.25|452|450.25|454.75|466|469|466.75|464.25|458|453.25|459.5|449|446.75|455.25||453|452.75|445.5|453.75|447|464|476|476|469.75|470.75|468.25|465.5|462.5|460.5|466.25|459.75|458.75||455.75|458.25|452.5|450|455.75|452.5|454.5|452.25|452.5|449.25|448.5|445.75|444.25|445.25|454.25|460.25|458.5|454.5|455|456.25|454.5|451|449|449.25|447.75|450.25|448.25|442|442.5|438.25|444|441.25||449|447.75|453|||462.5|457.75|470|470.75|465.75|468|459.75|456.5|460.5|458.75|455.5|455|452.5|454|449.75|450.75|447|445.75|444|437.5|434.5|444|451|453.5|456.5|464.25|459.75||457|452.5|450.5|441.25|438.25|444.75|453.75|462.5|462.5|465.25|465.25|459.75|459.25||459.25|462.5|455.25|454.25|454.5|458.25|455.25|452.75|456.25|460.75|462|461.25|459.25|464|456.25|460|458.5||462|473|469.75|467.5|455.25|455|448.5|442.5|445.5|443.75||444.5|450|456||447.25|450.5|455.25|459.25|455.25
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4078|3979|3918|3930|3883|3917|3896|3873|3865|3975|4055|4017||3982|4002|4032|3957|3955|3931|4055|3986|3941|3901|3918|3936|3924|3854|3807|3826|3828|3734||3724|3679|3660|3675|3708|3718|3805|3824|3889|3911|3847|3876|3802|3757|3713|3718|3771|3687|3688|3741|3772|3805|3730|3581|3544|3482|3479|3481|3449|3448|3285|3251|3274|3382|3428|3378|3386|3424|3425|3415|3384|3324|3302|3300|3282|3272|3287|3322|3329|3316||||3355|3353|3288|3249|3214|3266|3243|3238|3250|3251|3244|3235|3246|3221|3192|3112|3064|3074|3064|3204|3291|3277|3258|3205|3251|3243|3196|3192|3174|3191||3125|3155|3122|3259|3183|3299|3399|3450|3445|3406|3418|3365|3350|3270|3250|3281|3249||3250|3303|3264|3201|3213|3224|3218|3177|3144|3105|3111|3104|3091|3048|3040|3096|3136|3132|3155|3106|3083|3053|2992|2948.5|2962|2926|2929|2912.5|2916.5|2908|2852.5|2841||2806|2792.5|2818|||2875.5|2866.5|2898.5|2908|2916.5|2885|2948.5|2950|2998.5|3026|3080|3077|3084|3138|3084|3087|3073|3082|3093|3064|3050|3145|3128|3106|3133|3141|3131||3102|3060|3043|3019|3049|3049|3047|3060|3033|3062|3065|2996|2945||2978.5|2910.5|2780.5|2794.5|2771|2750|2706.5|2683|2629|2649|2675.5|2671.5|2651.5|2665.5|2632|2634.5|2640||2705|2753.5|2741.5|2707|2612|2594|2619.5|2632.5|2658.5|2655||2755|2777|2808||2801.5|2827.5|2822|2875.5|2890.5
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH|8369|8250|8216|8302|8302|8263|8000|7943|8049|8131|8295|8169||8080|8022|8035|7914|7759|7757|7792|7920|7762|7429|7560|7488|7540|7619|7439|7510|7567|7464||7514|7365|7366|7385|7291|7302|7343|7408|7457|7471|7417|7497|7478|7325|7251|7341|7531|7437|7484|7616|7588|7739|7815|7721|7730|7491|7320|7582|7548|7532|7470|7410|7330|7380|7430|7310|7300|7350|7460|7610|7660|7480|7270|7200|7020|6940|6570|6570|6620|6550||||6660|6620|6550|6500|6350|6400|6380|6330|6320|6420|6400|6390|6370|6350|6390|6310|6310|6260|6350|6330|6300|6170|6050|6110|6090|6100|6180|6080|6220|6200||6290|6110|6100|6160|6120|6280|6280|6380|6320|6260|6240|6080|5970|5850|5970|5950|6070||6120|6210|6250|6360|6370|6340|6220|6130|6230|6040|6020|6030|6060|5850|6210|6280|6290|6300|6380|6380|6310|6300|6100|5960|5920|5770|5600|5580|5720|5860|5860|5830||5810|5840|5850|||5940|5900|5880|5960|5970|5910|5930|5760|5680|5990|6100|6200|6200|6190|6190|6190|6100|6250|6200|6130|6190|6410|6450|6640|6710|6690|6650||6550|6730|6690|6660|6530|6420|6400|6470|6260|6320|6640|6730|6480||6630|6560|6450|6330|6410|6440|6320|6310|6230|6230|6450|6550|6360|6200|6160|6200|6340||6420|6560|6590|6610|6340|6630|6930|6940|6790|6690||6610|6690|6580||6890|7060|7050|7350|7280
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500|452.2|448.5|442.4|450|449.2|444.2|444.7|446|443.1|444.7|458|462.5||467.2|464.9|464.3|453.7|456|462.2|464.6|515.9|520|508.7|515.5|512.9|507|504|502|504.5|501.4|492.5||490.1|487.8|491.7|495.7|494.1|493.5|503.7|497.1|494.3|494|496|487.1|479.9|473.2|476.4|477.5|469.1|465.4|465.5|467|458.2|467.5|470.4|465.6|468.7|466.3|466.8|468.3|464.5|470.5|463|462|461|471|479|478|479|478|478|478|479|472|474|478|527|519|517|514|572|571||||562|562|558|548|543|549|547|545|547|548|544|538|536|540|545|539|539|550|558|567|575|572|566|556|565|561|558|558|553|554||540|538|535|546|538|559|582|586|594|595|593|594|592|589|591|593|587||587|597|589|581|576|569|564|561|567|553|539|538|541|524|530|535|539|548|551|545|546|532|513|505|505|503|502|496|505|515|509|500||509|505|514|||520|514|520|525|521|516|518|517|522|534|530|540|545|555|552|556|555|554|551|548|544|558|565|558|554|563|556||554|550|548|539|537|527|530|530|525|531|525|501|486||458|452|446|442|439|448|447|446|444|444|448|448|443|443|436|435|442||452|459|456|444|432|446|455|455|462|460||475|477|490||488|484|482|490|486
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH|11635|11440|11815|12060|12080|12015|12050|12275|12575|12745|12890|12915||12685|13770|13815|13350|13265|13245|13340|13630|13785|13595|13660|13505|13490|13535|13485|13495|13460|13500||13555|13545|13525|13550|13420|13575|13800|13935|13830|13865|13405|14400|14335|14240|14100|14050|14085|14360|14090|14270|14095|14050|14180|14280|14370|14400|14225|14205|14190|14335|14200|13990|13890|13810|14000|13890|14020|14300|15310|15150|15160|15170|15180|15200|15160|15080|15050|15330|15420|15380||||16110|15820|15720|15660|15730|15880|15870|15950|16150|16080|15830|15760|16020|15670|15570|15610|15490|15340|15380|15740|15830|15690|15610|15530|15390|15270|15390|14980|15020|14820||14590|14820|14430|14690|14800|15210|15320|15750|15470|15550|15620|15320|14930|14820|14800|14620|14720||14810|15170|15410|14970|15040|14970|15000|14920|15040|14830|14890|14760|14230|13880|13960|14060|14180|14300|14050|14110|13960|13790|13720|13360|13050|12700|12590|12680|12990|12980|13500|14110||14220|14030|13980|||14420|14420|14650|14570|14000|13950|13700|13830|13870|13950|14010|14270|14660|14870|15110|15000|15020|15000|15060|15110|14800|14700|14370|14150|14220|14360|14380||14440|14530|14890|14870|14630|14330|14150|15260|14760|14970|14820|14480|14080||14640|14770|14570|14310|14080|14030|13760|14060|14780|15090|15330|15310|15220|15300|15030|15200|15160||15650|15720|15930|15210|14370|14540|14030|13690|14160|13910||13820|14050|14340||14380|14350|14080|14190|13980
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2223.5|2171|2145.5|2155|2145.5|2142|2116.5|2115.5|2087|2157|2178.5|2167.5||2205.5|2212.5|2205|2125.5|2101|2113|2168|2148.5|2131|2079|2078.5|2101|2096.5|2067.5|2028.5|2028.5|2021|2030||1997|2008|2001|2032|2016.5|1994.5|2037.5|2082|2094|2108.5|2085|2111|2093|2057|2082.5|2104.5|2120|2107|2121.5|2150|2172|2176.5|2088|2034|1992.5|1993.5|1988.5|1990|2012.5|2020|1940|1910|1921|1963.5|2000|1990|1999|2016.5|2020|2002.5|2011|1985|1967|1974.5|1932.5|2028.5|2090|2090|2087|2048||||2056|2069.5|2019|1985|1990|2025.5|1996|1983.5|1987.5|1954|1973.5|1959|1920.5|1935|1915|1892|1880.5|1877|1884|1948.5|1996|2001|1986.5|1947|1894|1897|1899|1909.5|1924|1942.5||1917|1923|1907|1971.5|1960|2039.5|2096|2128|2096|2104|2089|2046.5|2045.5|2035|2042|2030.5|2027||2028.5|2071|2049|2043.5|2047.5|2022.5|1991.5|1958|1963.5|1939.5|1946|1939.5|1942|1882.5|1896.5|1919|1937|1910.5|1926.5|1921.5|1901.5|1903|1873.5|1859|1879|1865.5|1833|1826.5|1852|1844|1828.5|1802.5||1805.5|1781|1777|||1817|1806|1820|1829|1833|1831|1851.5|1843|1897|1949|1954.5|1988.5|1997|2001|1983|1955.5|1945.5|1958.5|1978|1994|1988|2039|2015.5|2047|2092|2098.5|2098||2065.5|2055|2045|2047.5|2043.5|2035.5|2006|1996|2011|2158|2102|2075|2049||2098.5|2073|2054|2030|2036|2032.5|2016|1999.5|1970|1994|2014.5|2004.5|1965.5|1994|1980|1978.5|1981||2050.5|2097|2103|2071|1999.5|1993|2028.5|1973|2000|1993||2078.5|2121.5|2156||2142|2150.5|2154.5|2207|2187
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500|1637.5|1613.5|1594|1569|1579|1554|1534.5|1500.5|1461|1487|1470|1471.5||1418|1330|1336.5|1346|1351.5|1375|1408.5|1423|1405|1368.5|1378.5|1390|1388|1381|1363|1369|1366.5|1338.5||1337|1335|1340.5|1359|1377|1379|1399.5|1412|1424.5|1405.5|1390.5|1390|1408.5|1388|1388|1381.5|1395|1380|1378|1381|1382.5|1374.5|1376|1354.5|1345|1328|1321.5|1318|1316|1325|1300|1289|1317|1334|1332|1322|1319|1308|1314|1317|1315|1288|1278|1269|1286|1195|1238|1249|1259|1261||||1261|1258|1248|1225|1227|1237|1240|1247|1241|1234|1237|1225|1224|1217|1215|1200|1192|1192|1192|1197|1220|1215|1212|1200|1190|1178|1167|1160|1157|1152||1143|1157|1160|1199|1179|1234|1259|1273|1266|1259|1256|1248|1250|1211|1221|1229|1215||1210|1205|1191|1166|1160|1163|1162|1139|1127|1054|1052|1052|1052|1041|1047|1062|1065|1055|1061|1049|1043|1037|1031|1026|1027|1023|1012|1007|1024|1036|1035|1037||1039|1042|1037|||1056|1053|1089|1090|1087|1074|1092|1089|1090|1100|1108|1113|1105|1105|1102|1101|1098|1088|1070|1059|1063|1081|1095|1084|1088|1088|1079||1074|1063|1059|1048|1041|1047|1046|1044|1035|1028|1016|1018|1016||1022|1022|1017|1010|1015|1021|1019|1017|1013|1021|1025|1020|1015|1019|1007|1009|1016||1022|1030|1027|1028|1001|1006|1023|1008|1021|1017||1058|1065|1067||1052|1055|1059|1071|1071
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH|5583|5532|5465|5533|5472|5422|5391|5340|5385|5586|5762|5706||5702|5741|5465|5335|5389|5435|5554|5651|5666|5515|5518|5486|5476|5503|5481|5532|5577|5480||5401|5325|5328|5403|5378|5402|5416|5435|5510|5524|5440|5501|5399|5338|5401|5448|5545|5642|5645|5661|5662|5822|5866|5848|5804|5732|5662|5831|5739|5833|5740|5680|5700|5760|5880|5900|5860|5880|5910|5860|5860|5730|5550|5500|5420|5460|5540|5580|5630|5550||||5620|5680|5590|5560|5750|5970|6020|5990|5980|6000|6030|5990|6140|6070|6010|6000|5900|5820|5820|5910|6060|6080|5990|5980|5910|5860|5880|5870|5840|5960||5810|5870|5800|5910|5790|5900|6070|6230|6140|6160|6180|6090|6010|6050|6080|6020|5910||5850|5970|6030|6000|6060|6020|6020|6020|6120|6060|6090|5920|5970|5900|5780|5790|5820|5890|5880|5860|5850|5730|5610|5550|5650|5700|5610|5600|5680|5590|5530|5420||5340|5240|5240|||5450|5390|5430|5490|5480|5460|5550|5520|5600|5760|5760|5850|5850|5830|5790|5750|5780|5710|5780|5610|5790|6020|6040|6130|6320|6320|6200||6020|5990|6070|6050|5960|5890|5930|5970|5850|5850|5950|5930|5840||5810|5550|5410|5360|5340|5360|5250|5240|5130|5120|5220|5110|4875|4760|4730|4935|5030||5390|5440|5490|5350|5100|5130|5080|5120|5160|5200||5310|5340|5430||5350|5370|5370|5480|5490
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500|3066|3026.6599|3041|3098|3016.6599|2983.6599|2898|2896|2929|2915|2920|2927.3301||2889|2863.6599|2801.6599|2779.3301|2697.6599|2670.3301|2685|2711.3301|2693.6599|2604.3301|2588.3301|2598|2601.6599|2655|2626|2626.3301|2641.6599|2609.3301||2591.3301|2605|2594.3301|2635|2651|2580|2588.6599|2727|2658.6599|2487|2665.3301|2719.3301|2691.3301|2646|2653.6599|2652.6599|2727|2682.6599|2640|2640|2615.3301|2615|2550.6599|2514.3301|2517.6599|2479.6599|2465.3301|2469.6599|2414.6599|2373.3301|2350|2306.6599|2286.6599|2316.6599|2346.6599|2356.6599|2343.3301|2353.3301|2400|2453.3301|2426.6599|2200|2200|2186.6599|2183.3301|2156.6599|2193.3301|2210|2193.3301|2186.6599||||2186.6599|2180|2130|2096.6599|2110|2130|2136.6599|2133.3301|2123.3301|2130|2136.6599|2123.3301|2136.6599|2120|2120|2086.6599|2070|2060|2096.6599|2200|2253.3301|2236.6599|2216.6599|2210|2206.6599|2206.6599|2210|2196.6599|2193.3301|2196.6599||2183.3301|2183.3301|2180|2190|2186.6599|2223.3301|2250|2293.3301|2253.3301|2256.6599|2250|2230|2203.3301|2246.6599|2323.3301|2293.3301|2293.3301||2313.3301|2333.3301|2340|2320|2350|2330|2363.3301|2356.6599|2366.6599|2393.3301|2420|2423.3301|2426.6599|2416.6599|2446.6599|2443.3301|2436.6599|2416.6599|2410|2430|2446.6599|2456.6599|2443.3301|2423.3301|2426.6599|2403.3301|2403.3301|2416.6599|2440|2470|2513.3301|2450||2470|2426.6599|2483.3301|||2466.6599|2466.6599|2803.3301|2840|2770|2786.6599|2736.6599|2723.3301|2710|2726.6599|2733.3301|2753.3301|2710|2696.6599|2683.3301|2680|2673.3301|2640|2590|2510|2500|2520|2520|2556.6599|2603.3301|2633.3301|2600||2590|2523.3301|2500|2480|2426.6599|2443.3301|2406.6599|2423.3301|2420|2426.6599|2426.6599|2400|2390||2376.6599|2366.6599|2366.6599|2326.6599|2296.6599|2256.6599|2243.3301|2270|2306.6599|2360|2386.6599|2373.3301|2386.6599|2430|2406.6599|2466.6599|2450||2493.3301|2516.6599|2510|2340|2150|2253.3301|2196.6599|2176.6599|2200|2166.6599||2183.3301|2210|2183.3301||2180|2130|2106.6599|2110|2070
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE|1819|1815.5|1797.5|1827.5|1799|1801.25|1792|1781.5|1792|1805.25|1830.25|1820.75||1822|1817|1812.25|1779.75|1785|1802.75|1844.25|1856.25|1884.75|1835.25|1870.25|1883.75|1889.25|1891|1873.25|1889.25|1908.5|1896.25||1891.75|1865.25|1862|1881.75|1860.25|1884.25|1893.25|1913|1929.5|1950.25|1919.75|1933|1917|1916.75|1935.25|1939.75|1951.25|1947|1953.25|1953.5|1957.5|1987.5|1968.25|1938|1948.5|1936.75|1924|1953.25|1968.25|1976.5|1951.25|1932|1906.75|1905.25|1916.5|1897.5|1878.75|1876|1886.25|1885.75|1886.75|1849|1825|1854.5|1827|1789.25|1786.25|1785.75|1792.75|1785.5||||1792.25|1780.75|1740.25|1723.25|1724.25|1752|1737.75|1747|1739.75|1730|1739.25|1730|1719|1719.25|1730.25|1728|1706.5|1703.25|1693.25|1715|1713.75|1713.25|1716.25|1705|1695.5|1702.25|1705.25|1698.5|1684.25|1694||1656.25|1657.5|1631.25|1660|1647.25|1689.75|1714.25|1733.75|1702.75|1703.75|1704.25|1673.5|1665.5|1668.75|1675|1670.75|1661||1650.25|1660.25|1648.75|1643|1650|1638.25|1639.5|1627.75|1638.75|1617.25|1620.25|1617.75|1632.25|1625|1602.25|1673|1672|1656.5|1679.25|1672.5|1644.5|1656.5|1639|1608.25|1611|1614.25|1591.25|1588.75|1615|1630.75|1628|1624.5||1612.5|1622.75|1622.25|||1629.5|1619.5|1622.25|1630|1637.5|1619.25|1643.25|1639|1658|1691|1704.75|1720.75|1722.5|1725.5|1720.25|1722.5|1703.25|1716.25|1713|1723.5|1723|1750.25|1723.5|1741.25|1753.25|1759.75|1766.5||1758.25|1738.25|1716.75|1699.5|1694|1693.75|1692.75|1708.25|1680|1696.75|1685.25|1675.25|1651.25||1702|1712.5|1837.5|1795.25|1823.75|1844.75|1842.5|1840|1810.5|1816.75|1846|1848|1831.5|1830|1805.5|1813.25|1831||1877.5|1887.25|1869.5|1859|1800|1813|1853.75|1852.25|1910.75|1914.75||1939|1967.75|2019.75||1968.5|1993.5|1989.5|2014.5|2011.75
04578|946090|/equities/kyowa-exeo-corp|TOPIX500|1534.5|1522.5|1496.5|1509.5|1472|1457.75|1455.5|1430.5|1423.75|1436.5|1413|1408||1454|1449.5|1455.75|1443.5|1441.5|1444.25|1461.5|1474.5|1466.25|1440|1447|1440|1443.5|1433|1421.25|1421|1416.25|1397.5||1396.75|1391|1402.75|1407.25|1412.25|1399.25|1399.25|1418.5|1441.75|1451.5|1435|1434|1417.75|1404.25|1400.25|1405.25|1406.25|1391.25|1372.5|1380.75|1387.75|1402.25|1394.5|1385|1381.5|1379|1376|1375.75|1368.5|1370|1344|1329|1325|1319|1325.5|1318|1314|1320|1331.5|1342|1338.5|1331|1335.5|1321.5|1323.5|1277|1274|1277.5|1262.5|1239.5||||1246|1249.5|1248.5|1231.5|1228.5|1234.5|1231.5|1229|1222|1218|1218|1217|1211|1207.5|1198.5|1188|1188.5|1184|1185.5|1196.5|1207.5|1199.5|1192|1178|1205|1199.5|1200|1191|1193|1199.5||1190.5|1200|1184.5|1198|1182|1197|1228|1234|1211.5|1204.5|1201|1204|1203|1191.5|1189.5|1198|1195.5||1192.5|1196.5|1179.5|1170|1166|1184.5|1174.5|1169.5|1163.5|1161|1146|1140.5|1147|1136.5|1153|1160.5|1175|1172|1165|1159.5|1154|1148.5|1137|1134.5|1131.5|1120.5|1119.5|1118.5|1115|1115.5|1110.5|1104.5||1100|1103|1101.5|||1117.5|1099.5|1111.5|1111.5|1104|1085|1078|1067.5|1068.5|1080.5|1083.5|1086|1079|1074.5|1074|1076.5|1067.5|1065.5|1051|1044|1041|1060.5|1060|1063.5|1067|1071|1063.5||1060.5|1046|1034|1024|1022|1022.5|1029|1063|1064.5|1063.5|1061.5|1057.5|1052||1065.5|1072.5|1084|1072|1086|1093|1086.5|1085.5|1090|1090|1088|1086|1078|1092.5|1065.5|1073|1074.5||1064|1078.5|1082|1061.5|1032|1045.5|1050|1054|1066.5|1067.5||1068.5|1078.5|1082.5||1077.5|1069.5|1078|1090.5|1088
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2629.5|2608|2578.5|2599|2605|2572.5|2572.5|2558|2598|2635.5|2635|2662.5||2631|2659|2631|2608|2529.5|2685|2706|2726|2707|2659|2675|2698|2706.5|2718.5|2660|2663.5|2681.5|2639.5||2607|2566.5|2565.5|2581|2576.5|2602.5|2645|2648|2647.5|2676.5|2641.5|2668|2662.5|2684.5|2710|2741.5|2750.5|2740.5|2733|2750|2712.5|2700|2720.5|2710|2706.5|2695|2690.5|2710|2721.5|2745|2714|2685|2643|2650|2662|2667|2711|2730|2730|2702|2662|2673|2696|2712|2648|2614|2614|3000|3020|3005||||3030|3030|3000|2970|3000|3045|3070|3055|3070|3105|3110|3070|3050|2958|2956|2953|2946|2925|2894|2915|2894|2879|2860|2859|2842|2862|2847|2811|2823|2826||2810|2845|2772|2800|2786|2831|2878|2903|2880|2846|2845|2829|2840|2848|2895|2893|2898||2924|2935|2935|2930|2959|3005|3005|2990|3010|3005|3030|2881|2865|2865|2847|2885|2873|2863|2903|2925|2901|2870|2864|2830|2853|2855|2824|2831|2859|2881|2887|2875||2898|2887|2945|||3010|2973|2992|3010|3015|3010|3010|3005|3000|3040|3050|3100|3100|3085|3045|3020|3050|3040|3090|3110|3105|3195|3130|3190|3250|3250|3290||3280|3255|3170|3135|3060|3135|3145|3130|3075|3050|3190|3185|3335||3450|3470|3465|3430|3440|3420|3335|3310|3325|3330|3380|3375|3350|3345|3310|3325|3325||3310|3390|3380|3320|3225|3300|3200|3120|3120|3120||3145|3155|3155||3185|3190|3210|3265|3280
04580|949896|/equities/kyudenko-corp|TOPIX500|4429|4411|4418|4389|4276|4247|4220|4255|4338|4302|4261|4175||4123|4107|4170|4143|4033|4048|4047|4059|4056|4015|4108|4100|4058|4008|3974|4003|4001|3905||3914|4005|3937|3979|3978|3933|3898|3825|3857|3900|3808|3854|3822|3822|3780|3826|3892|3869|3883|3976|4009|4043|4030|3982|3981|3920|3885|3859|3754|3777|3700|3670|3685|3750|3755|3770|3750|3780|3700|3630|3670|3660|3655|3645|3625|3580|3510|3565|3535|3525||||3490|3330|3535|3420|3430|3420|3385|3345|3355|3330|3340|3340|3305|3275|3235|3200|3170|3210|3240|3310|3385|3370|3330|3300|3355|3330|3330|3320|3265|3315||3265|3335|3290|3355|3310|3405|3535|3570|3495|3475|3460|3450|3440|3420|3440|3375|3355||3370|3390|3400|3330|3290|3245|3230|3205|3210|3205|3165|3175|3175|3090|3160|3225|3335|3335|3335|3315|3330|3305|3260|3315|3285|3200|3145|3095|3090|3100|3140|3115||3190|3135|3220|||3260|3225|3225|3245|3175|3215|3185|3165|3155|3185|3210|3235|3265|3280|3215|3195|3155|3180|3190|3160|3180|3240|3265|3290|3355|3325|3330||3295|3260|3240|3215|3175|3195|3250|3310|3245|3220|3225|3225|3150||3155|3125|3145|3075|3025|2893|2903|2902|2866|2888|2874|2870|2826|2866|2808|2797|2815||2823|2873|2874|2829|2727|2743|2794|2780|2790|2780||2816|2837|2863||2872|2864|2852|2896|2893
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500|946|940.2|924.3|926|909.4|902.1|907.8|895.8|910|905|899.2|898.2||913.3|913.5|907.4|897.7|915.7|923.5|945.3|946.5|953.6|920|927.6|916|910.7|903.4|885.5|882.3|871.7|854.3||864.7|885|888.1|892.8|905.5|909.6|925.2|922.5|925|922.3|913.1|911.3|915|914.8|897.3|905.2|895|894|893.3|909.8|902.3|910.2|914|922.1|920|908.1|892.9|875.5|870.1|871.9|871|868|867|860|857|866|862|862|850|846|842|843|874|867|851|836|834|839|831|834||||834|828|780|798|800|801|804|784|779|775|778|768|772|769|765|761|763|752|765|759|767|760|751|747|742|727|733|725|716|719||724|736|722|735|720|732|744|743|737|728|722|709|709|716|723|727|736||741|750|741|738|731|730|734|729|719|722|723|732|727|720|709|707|729|719|717|712|710|708|707|702|705|705|704|711|707|704|714|714||720|730|732|||742|733|720|719|716|710|694|688|689|695|696|686|695|701|701|703|695|709|697|690|699|701|715|726|740|749|741||733|724|719|723|718|717|723|727|721|719|714|716|716||718|726|721|721|716|718|718|715|719|721|711|698|690|687|675|690|712||723|738|746|751|730|770|764|774|783|788||788|790|798||790|792|798|833|830
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500|686.3|683|672.2|663.8|653|648|640.5|640.4|620|644|658|663.4||652|653.9|669|653.4|661.3|662.2|671.9|680|678.7|652.8|638.4|636.9|636.5|635.6|646.5|658.2|660.2|638.6||633.6|636.3|633.2|635|641.3|633|633|628.8|615|603|601.1|595.6|582.5|562.4|568|564.2|556.2|546.4|545.3|544|534.1|544.4|544.4|540.1|532|520.2|521.2|522.8|514.2|527|521|512|516|521|520|518|513|519|515|513|519|529|506|505|503|492|491|493|483|481||||481|482|479|474|476|491|487|490|489|480|480|475|471|470|472|470|472|464|463|473|481|481|473|465|471|464|460|458|457|467||460|467|463|481|466|489|518|523|516|509|504|514|514|518|516|516|512||509|510|504|503|503|498|496|491|483|483|475|466|458|455|463|472|475|477|470|464|461|459|458|453|455|438|451|462|464|443|440|432||441|448|446|||444|441|449|441|435|430|419|422|407|402|403|395|392|389|388|389|385|383|377|377|381|388|394|394|398|392|386||379|376|375|375|375|376|376|380|380|379|375|374|373||373|372|375|372|378|390|389|386|381|380|380|379|377|380|374|375|376||379|384|385|384|372|381|374|370|372|373||380|382|380||375|373|370|372|371
04583|992794|/equities/kyushu-railway-co|TOPIX500|3142|3120|3146|3151|3136|3105|3108|3088|3098|3118|3109|3134||3139|3096|3056|3020|3018|3053|3119|3104|3104|3060|3079|3036|3054|3053|3045|3056|3022|3005||3021|3038|3074|3078|3073|3050|3044|3055|3073|3095|3084|3124|3112|3088|3090|3132|3119|3066|3059|3061|3017|3035|3029|3021|3021|3011|2997|2978|2992.5|3010|2982|2976|2975|2992|3015|3005|2992|3030|3080|3075|3075|3145|3160|3160|3155|3110|3075|3075|3090|3085||||3065|3090|3065|3045|3055|3075|3060|3020|3020|3000|2978|2975|2975|2958|2971|2971|2966|2960|2955|2972|2988|2962|2932|2920|2988|2972|2980|2941|2955|2953||2946|2965|2945|2996|2970|2982|3010|3055|3025|3025|3005|2991|2962|2943|2957|2927|2883||2878|2909|2928|2907|2894|2880|2882|2869|2865|2878|2829|2843|2846|2828|2851|2882|2896|2887|2894|2929|2909|2868|2854|2835|2825|2776|2774|2781|2785|2768|2810|2830||2839|2839|2872|||2911|2922|2929|2936|2906|2883|2868|2851|2872|2924|2960|2974|2953|2961|2955|2959|2937|2919|2896|2897|2913|2968|3005|2990|2983|2953|2954||2917|2873|2870|2795|2761|2796|2806|2825|2863|2852|2920|2947|2952||2997|3075|3060|3055|3055|3060|3020|3030|3105|3175|3180|3170|3150|3125|3115|3145|3140||3090|3080|3075|3070|3020|3085|3080|3035|3075|3110||3060|3080|3100||3105|3070|3020|3010|2955
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH|21920|20910|20665|21805|21420|21435|20915|20795|20745|21165|21570|21275||21810|21755|21455|20505|20950|21020|21290|21400|21205|20765|20780|20775|20470|19880|19410|20220|21010|20765||20735|19465|19800|20640|20355|20905|21120|21580|22250|21985|21305|21470|20730|20490|20255|20735|20690|21305|21000|21285|21430|21765|22035|21270|20780|20545|20305|20730|21270|21330|21415|21505|21500|22205|22200|22725|22170|21435|21005|20400|20240|20330|19200|18655|18110|17680|17780|17760|18035|17680||||17485|17780|18380|18925|19175|20090|20320|20585|20320|20570|21000|21560|21560|21590|21520|21755|21320|21280|21375|22300|22560|22670|23105|22475|21300|21350|21565|21710|21185|21725||21435|22180|21170|21435|21130|20910|21195|21925|21060|21590|22125|21420|21220|21150|22100|22170|22190||21370|22025|21980|22260|22570|22460|22705|22135|22585|22505|22785|22565|22665|22755|21940|22010|25410|25730|25710|25925|25700|25975|25800|24815|25230|25475|25555|25200|24010|24130|23300|22450||21150|21330|20975|||21700|21725|21880|22605|21570|21500|22880|22920|22785|24015|24905|26485|26340|25955|25810|26040|25135|26280|26645|26540|26210|26075|24540|25125|25640|26005|26160||24700|24660|24335|26280|27010|27350|27155|25115|22980|22720|21715|20905|20605||20620|20505|20715|20160|19950|19955|19805|19530|18770|17860|17510|17055|16450|16685|16190|15980|16480||16150|15710|15365|15230|14320|14560|15285|15520|16175|16580||16690|17040|17355||17480|18315|18270|18885|19020
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|7022|6954|7038|7108|7031|6911|6922|6911|7057|7103|7154|7193||7184|7062|7113|7041|7009|6982|7053|7119|7080|6942|7006|6909|6903|6907|6746|6667|6645|6739||6783|6823|7232|6256|6272|6275|6322|6301|6328|6357|6357|6431|6376|6340|6347|6314|6243|6199|6111|6126|6202|6240|6230|6163|6160|6183|6211|6204|6187|6126|6120|6080|5990|6050|6210|6240|6400|6430|6460|6390|6360|6360|6420|6330|6290|6240|6250|6230|6230|6170||||6140|6160|6130|6020|6020|5950|5990|5970|5890|5820|5810|5740|5740|5390|5410|5440|5400|5400|5470|5500|5480|5550|5570|5520|5480|5440|5470|5390|5360|5420||5370|5440|5350|5430|5380|5450|5480|5510|5430|5390|5390|5320|5300|5310|5320|5260|5320||5310|5380|5370|5330|5350|5300|5300|5240|5140|5110|5080|5090|5040|5040|5080|5150|5150|5110|5090|5080|5090|5080|5040|5070|5050|5040|5020|5020|5010|4885|5000|4905||4940|4930|4960|||5030|5040|5090|5060|5040|5050|5030|4925|4880|4860|5060|5030|5020|5040|5020|5040|5010|4950|4870|4810|4785|4835|4910|4995|4985|5010|5010||4995|4960|4990|4890|4775|4785|4725|4770|4795|4780|4775|4750|4735||4685|4670|4715|4675|4695|4680|4610|4605|4650|4680|4645|4595|4575|4595|4600|4530|4495||4525|4610|4635|4590|4490|4715|4610|4605|4675|4640||4660|4680|4660||4635|4605|4635|4730|4755
04586|946264|/equities/lintec-corp|TOPIX500|2315.5|2311.5|2296.5|2292.5|2275.5|2271|2261.5|2255.5|2259.5|2281.5|2319|2316.5||2312.5|2233|2308|2286.5|2288|2295.5|2332.5|2335|2331|2289|2298.5|2299|2304.5|2297|2270|2290|2279.5|2257||2247.5|2248.5|2240.5|2259|2301|2274.5|2305|2291.5|2290.5|2294|2252|2264|2255|2230|2267|2255|2285|2252|2243|2247|2252.5|2245|2242.5|2238|2233.5|2206.5|2211.5|2225|2221.5|2249.5|2182|2170|2186|2246|2274|2262|2263|2270|2275|2257|2254|2240|2243|2233|2214|2203|2201|2220|2225|2205||||2282|2285|2245|2197|2193|2216|2209|2196|2184|2183|2191|2172|2179|2170|2171|2160|2147|2137|2127|2136|2173|2157|2151|2105|2160|2147|2155|2155|2125|2133||2133|2122|2092|2136|2131|2192|2226|2263|2235|2228|2237|2227|2223|2211|2231|2219|2195||2187|2196|2182|2181|2191|2167|2152|2140|2180|2181|2188|2179|2174|2179|2196|2222|2210|2194|2199|2184|2176|2177|2155|2142|2142|2130|2120|2107|2111|2120|2137|2122||2106|2107|2107|||2145|2124|2149|2163|2144|2129|2130|2141|2162|2207|2199|2209|2200|2181|2166|2156|2156|2166|2150|2141|2164|2231|2232|2216|2242|2277|2283||2269|2250|2215|2188|2195|2203|2212|2186|2197|2231|2208|2189|2168||2195|2209|2207|2191|2207|2239|2222|2214|2203|2220|2238|2230|2218|2224|2195|2210|2240||2274|2313|2288|2270|2208|2210|2212|2222|2247|2240||2295|2315|2322||2311|2315|2323|2341|2355
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH|1560|1558.5|1553|1508.5|1516.5|1508|1507.5|1499.5|1507|1520.5|1508.5|1518.5||1513|1482.5|1444|1346|1331|1332|1346.5|1356.5|1351|1337.5|1345|1335|1333.5|1335.5|1334.5|1333|1334|1330.5||1325|1332|1327|1329.5|1331|1333|1334|1356|1354|1351.5|1336.5|1353|1374|1369.5|1372|1373.5|1388|1386|1374|1385.5|1380.5|1374.5|1379.5|1377|1376.5|1373|1371|1371|1369.5|1376|1351|1346|1345|1353|1367|1377|1388|1406|1422|1425|1418|1413|1416|1412|1409|1403|1402|1416|1458|1467||||1471|1485|1463|1457|1460|1459|1454|1444|1440|1430|1423|1416|1425|1424|1416|1412|1407|1404|1418|1444|1441|1425|1431|1445|1436|1440|1444|1441|1430|1458||1453|1438|1426|1440|1443|1451|1465|1474|1455|1458|1457|1459|1447|1456|1448|1450|1446||1438|1451|1473|1457|1456|1448|1459|1393|1390|1402|1411|1402|1394|1398|1415|1425|1421|1406|1412|1408|1417|1411|1403|1393|1401|1382|1414|1404|1413|1428|1437|1433||1436|1452|1468|||1507|1501|1540|1525|1509|1508|1481|1475|1466|1477|1471|1480|1479|1469|1465|1470|1455|1448|1438|1448|1453|1455|1458|1491|1493|1505|1500||1480|1472|1458|1451|1431|1435|1440|1433|1434|1411|1403|1392|1432||1435|1478|1502|1496|1500|1509|1498|1501|1544|1559|1567|1579|1588|1577|1569|1577|1552||1581|1593|1616|1594|1572|1621|1601|1593|1633|1622||1608|1618|1606||1602|1603|1612|1623|1636
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH|1792.5|1786.5|1772|1766|1760|1757|1763.5|1740.5|1735|1763|1811|1860.5||1776|1761|1742.5|1702|1716|1765|1781|1800|1813|1909.5|1904|1893.5|1896|1858|1847|1843.5|1832|1824||1831|1817.5|1806.5|1811|1791|1791|1801|1810.5|1814|1829|1798.5|1811.5|1837.5|1810|1847|1851.5|1899|1892.5|1889|1876|1873|1872|1862|1850|1829.5|1813|1813|1822|1810.5|1838|1780|1772|1788|1810|1879|1910|1927|1944|1963|1969|1975|1976|1985|1997|1993|1977|1987|1994|1987|1976||||1984|1965|2109|2049|2051|2072|2045|2022|2044|2068|2142|2123|2119|2118|2140|2116|2098|2094|2097|2165|2178|2180|2157|2145|2118|2126|2116|2152|2177|2198||2151|2193|2177|2277|2262|2290|2321|2345|2245|2238|2236|2190|2144|2151|2154|2124|2106||2109|2138|2125|2097|2111|2120|2113|2065|2091|2115|2123|2122|2132|2096|2112|2110|2202|2170|2172|2164|2122|2113|2082|2038|2064|2046|2045|2037|2043|2051|2038|2016||2030|2002|1975|||2000|1989|2007|1998|1994|1989|1986|1989|1993|2012|1996|2042|2049|2095|2062|2059|2045|2051|2077|2091|2075|2099|2064|2071|2102|2144|2149||2122|2113|2125|2125|2101|2121|2089|2043|1980|1981|1946|1932|1881||1974|2001|2222|2192|2213|2215|2162|2144|2139|2154|2180|2174|2162|2177|2156|2188|2189||2211|2269|2261|2232|2123|2106|2112|2119|2150|2152||2203|2240|2302||2294|2288|2272|2369|2361
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH|2854.5|2806|2776|2795.5|2806.5|2787|2753|2727|2760|2845.5|2843.5|2974||3018|3022|3040|2986|3002|3004|3057|3201|3165|3083|3159|3104|3116|3101|3037|3068|3164|3172||3191|3064|3010|3037|2991.5|2991.5|3013|3038|3056|3095|3078|3135|3090|3024|3057|3067|3191|3248|3227|3289|3226|3249|3258|3232|3213|3158|3132|3237|3231|3202|3137|3087|3097|3102|3068|3008|3063|3151|3274|3174|3160|3074|3036|3073|3031|3031|3038|3007|2995|2993.5||||3015|3012|3261|3224|3233|3376|3398|3363|3380|3408|3391|3352|3380|3289|3316|3315|3256|3272|3248|3302|3325|3365|3266|3270|3301|3293|3365|3368|3351|3387||3372|3323|3241|3267|3293|3208|3257|3324|3272|3231|3267|3207|3158|3192|3213|3156|3165||3203|3235|3271|3338|3443|3472|3529|3491|3497|3492|3569|3584|3643|3684|3611|3512|3496|3525|3535|3594|3578|3641|3657|3612|3641|3571|3535|3521|3544|3609|3543|3484||3422|3483|3448|||3575|3478|3532|3577|3535|3561|3639|3601|3561|3793|3901|4033|4079|4085|4026|4037|4024|4007|4071|4167|4153|4190|4195|4273|4338|4402|4450||4316|4380|4452|4583|4593|4587|4646|4318|4088|4157|4089|4020|3969||4371|4398|4368|4308|4391|4363|4270|4267|4166|4181|4300|4156|3999|4120|4027|4073|4076||4171|4281|4231|4116|3879|4009|4111|3991|4012|4039||4144|4232|4296||4425|4469|4396|4603|4471
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500|2170.5|2145.5|2143.5|2164.5|2137.5|2135.5|2147.5|2160.5|2097.5|2116|2193|2190||1967|1958.5|1966.5|1947.5|1941.5|1951.5|2009|2027.5|2000.5|1954.5|1959|1967.5|1979|1985|1954|1952.5|1957.5|1945.5||1922|1912|1907|1910|1902.5|1895.5|1915|1938.5|1969|2002.5|1989.5|1994|1995|1967|1977|1973|1980|1971|1947|1939|1952.5|1960|1954.5|1983|1963|1955|1948|1950|1926|1940|1902.5|1882.5|1887.5|1895|1905|1925|1945|1975|1982.5|1965|1975|1970|1967.5|1967.5|1950|1930|1932.5|1935|1920|1930||||1915|1905|1870|1877.5|2002.5|1997.5|1962.5|1950|1932.5|1932.5|1950|1930|1927.5|1907.5|1900|1882.5|1877.5|1862.5|1857.5|1885|1930|1925|1922.5|1905|1870|1852.5|1862.5|1837.5|1857.5|1857.5||1842.5|1842.5|1807.5|1852.5|1832.5|1847.5|1890|1902.5|1890|1892.5|1880|1875|1872.5|1882.5|1882.5|1867.5|1855||1840|1870|1865|1845|1820|1802.5|1847.5|1855|1850|1857.5|1855|1862.5|1860|1845|1847.5|1845|1842.5|1835|1832.5|1840|1820|1832.5|1812.5|1787.5|1810|1825|1830|1825|1832.5|1840|1812.5|1797.5||1797.5|1810|1827.5|||1867.5|1847.5|1902.5|1905|1910|1892.5|1895|1897.5|1915|1942.5|1937.5|1957.5|1960|1950|1937.5|1950|1952.5|1980|1967.5|1957.5|2010|2047.5|2055|2060|2075|2090|2105||2080|2062.5|2052.5|2040|2027.5|2017.5|2040|2047.5|2032.5|2052.5|2035|2027.5|2032.5||2035|2025|1977.5|1950|1962.5|1997.5|1992.5|1970|1950|1947.5|1960|1972.5|1957.5|1977.5|1945|1957.5|1960||1995|2025|2032.5|2002.5|1937.5|1957.5|1967.5|1930|1982.5|1980||1997.5|2005|2007.5||1977.5|1970|1995|2007.5|2015
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH|3924|3927|3917|3986|3939|3940|3949|3992|4018|4103|4056|4051||4090|4168|4337|4347|4340|4377|4405|4438|3957|3942|3895|3966|3999|4017|3995|4018|4020|3977||3949|3850|3798|3873|3913|3989|4056|4157|4187|4125|3965|3944|3890|3852|3923|3973|4109|4016|3988|4026|4035|3952|3885|3821|3843|3806|3802|3833|3842|3885|3710|3680|3750|3805|3835|3830|3865|3865|3950|4005|3995|3895|3760|3695|3650|3595|3660|3620|3605|3620||||3795|3700|3685|3080|3070|3160|3160|3180|3175|3200|3245|3225|3200|3170|3135|3130|3080|3105|3090|3190|3300|3285|3265|3225|3265|3275|3230|3225|3185|3265||3220|3270|3205|3275|3165|3155|3190|3245|3185|3220|3255|3225|3235|3270|3380|3300|3270||3220|3470|3465|3495|3515|3500|3545|3485|3490|3525|3570|3505|3515|3420|3340|3210|3420|3465|3425|3395|3455|3465|3385|3310|3365|3320|3320|3230|3195|3175|3090|3070||3030|3065|3025|||3075|3005|3045|3095|3065|3125|3195|3145|3115|3110|3090|3160|3115|3125|3115|3040|3015|3090|3140|3180|3210|3115|3070|3060|3055|3015|3055||3015|3005|3025|2945|2936|2932|2904|2820|2696|2727|2714|2614|2589||2672|2677|2709|2728|2781|2763|2751.5|2781.5|2756|2752|2760.5|2759|2704.5|2742|2691.5|2691.5|2748||2860.5|2920|2946.5|2871|2750.5|2786.5|2815.5|2797|2816|2885.5||2930|2988|3018||3021|3074|3082|3181|3193
04592|952608|/equities/mani-inc|TOPIX500|1840|1822|1795|1800.5|1801|1801.5|1774.5|1761.5|1771|1844|1886.5|1929||1892.5|1871|1847|1807|1788|1810|1834.5|1828|1808|1777|1800|1838|1806.5|1797.5|1720.5|1709|1736|1752.5||1733.5|1630.5|1635|1641|1615|1602.5|1623.5|1666.5|1678|1706|1678.5|1698.5|1675.5|1661.5|1691.5|1696|1709|1705|1659|1642|1632.5|1640.5|1622|1622|1632|1629.5|1621|1658.5|1669|1681|1642|1623|1616|1622|1661|1678|1701|1703|1709|1721|1735|1721|1706|1720|1703|1670|1682|1696|1719|1724||||1753|1768|1749|1723|1768|1809|1795|1775|1771|1765|1746|1733|1740|1729|1740|1728|1722|1725|1721|1752|1780|1801|1782|1757|1763|1747|1762|1756|1786|1806||1784|1844|1824|1846|1826|1884|1895|1921|1925|1901|1874|1812|1800|1811|1835|1811|1796||1815|1859|1838|1860|1877|1860|1885|1846|1862|1910|1907|1901|1887|1849|1823|1857|1866|1912|1903|1908|1877|1888|1846|1825|1807|1776|1743|1755|1711|1923|1929|1914||1867|1886|1942|||2023|2002|2024|2035|2011|2035|1991|1988|2076|2146|2214|2247|2270|2221|2189|2187|2166|2150|2133|2155|2199|2252|2244|2307|2297|2297|2286||2250|2186|2172|2186|2172|2128|2136|2135|2075|2057|2057|2039|2061||2105|2117|2117|2082|2131|2094|2103|2090|2097|2089|2083|2039|2008|1992|1963|1917|1791||1807|1834|1823|1781|1719|1732|1781|1725|1733|1721||1759|1792|1815||1805|1798|1778|1813|1760
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE|2332|2321.5|2294.5|2321.5|2324.5|2334|2304.5|2268|2259.5|2347.5|2428|2398.5||2427|2424.5|2417.5|2392.5|2402|2406|2436.5|2457|2473.5|2381|2424|2419|2435.5|2434|2382.5|2416|2392.5|2343.5||2308.5|2267.5|2300.5|2363.5|2379.5|2400.5|2427.5|2439|2431|2454|2420.5|2472|2415|2390.5|2443.5|2500|2554.5|2465|2461|2423.5|2381.5|2359|2330.5|2255|2203.5|2141|2105.5|2104.5|2072|2085.5|2020.5|1994.5|1990.5|2096|2076|1975.5|1953|1961.5|1955.5|1964|1976.5|1932.5|1901.5|1927.5|1932|1917|1912.5|1933.5|1878|1881||||1905.5|1935.5|1890|1880.5|1887.5|1921|1928.5|1918.5|1916|1934|1927.5|1915|1917|1874|1878|1776.5|1762.5|1741.5|1719|1730|1790|1793|1761|1733.5|1756.5|1746.5|1711|1706|1698.5|1720.5||1691.5|1688.5|1689|1766.5|1742|1814|1874|1913|1907.5|1892.5|1886.5|1810|1787|1751|1731|1739|1743||1747|1756|1755|1721.5|1745|1751|1745|1746.5|1758.5|1743.5|1732|1701|1681|1528|1567.5|1597.5|1586.5|1591|1607|1591.5|1574|1573.5|1548.5|1526.5|1526|1510.5|1504.5|1491.5|1508.5|1503|1485|1483||1479.5|1476|1479|||1510|1498.5|1526.5|1535|1522|1505.5|1522|1517|1520|1546|1562|1547.5|1549.5|1546|1523|1549|1543|1533.5|1517|1509|1487.5|1536.5|1531.5|1531.5|1540|1567|1556||1510|1467|1461|1461|1470|1436.5|1435.5|1453.5|1438|1438|1424.5|1388|1371.5||1367|1324|1288.5|1279|1300.5|1311|1303|1303.5|1298|1301.5|1297|1312|1305.5|1304.5|1286|1302|1324.5||1363.5|1383.5|1366|1339.5|1248.5|1265|1276|1302|1328|1321.5||1379.5|1389|1405.5||1387|1409.5|1397|1410|1407.5
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500|2525|2519.5|2470|2493.5|2493|2456.5|2443|2431|2461.5|2481|2471|2471||2447|2444|2462|2473|2447|2444.5|2462.5|2468|2455.5|2452|2453|2455.5|2473|2471|2441|2451.5|2450|2446||2446.5|2460|2470|2437|2430|2407|2418.5|2428.5|2445|2428|2413.5|2423|2443|2433|2441|2451|2471|2441.5|2444|2460|2480.5|2489|2482|2462|2467|2459.5|2454.5|2451|2465|2479.5|2454|2432|2439|2463|2505|2501|2541|2544|2555|2557|2547|2560|2594|2603|2604|2555|2571|2576|2512|2562||||2563|2539|2503|2463|2463|2469|2472|2475|2463|2433|2419|2404|2399|2373|2378|2359|2343|2349|2346|2353|2377|2384|2367|2346|2383|2366|2384|2360|2340|2345||2333|2348|2347|2377|2339|2392|2451|2456|2444|2446|2437|2447|2429|2416|2423|2420|2400||2409|2430|2440|2404|2388|2407|2393|2369|2378|2381|2362|2337|2392|2378|2395|2436|2442|2423|2415|2431|2420|2423|2423|2405|2397|2396|2392|2382|2394|2411|2417|2429||2426|2427|2461|||2488|2475|2493|2476|2452|2457|2433|2415|2401|2389|2393|2415|2406|2398|2375|2402|2410|2410|2392|2383|2393|2434|2438|2461|2472|2478|2468||2439|2432|2443|2404|2370|2371|2351|2384|2422|2405|2426|2331|2316||2300|2293|2285|2286|2306|2343|2321|2330|2346|2379|2396|2389|2386|2391|2376|2393|2379||2369|2410|2423|2377|2333|2420|2394|2365|2367|2351||2373|2383|2397||2389|2381|2407|2418|2430
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500|2499.5|2462|2435|2421|2416|2406.5|2384|2361.5|2385|2430|2460|2461.5||2439|2394.5|2500|2447|2455.5|2470|2496|2545.5|2522|2442|2466.5|2439.5|2445|2441.5|2426.5|2440|2430|2426.5||2425|2433.5|2452|2453.5|2431|2423.5|2454|2448.5|2481.5|2487|2497|2460|2426.5|2393|2377.5|2381|2408|2362|2366|2391|2399.5|2431|2421.5|2405.5|2410|2402.5|2393|2409|2439.5|2447|2395|2344|2339|2350|2380|2369|2365|2389|2404|2426|2444|2462|2414|2425|2427|2393|2449|2474|2143|2124||||2135|2154|2125|2110|2110|2125|2106|2099|2081|2089|2082|2083|2071|2055|2070|2046|2037|2027|2025|2031|2030|2030|2010|1992|1984|1974|1997|1956|1987|1997||2000|2047|2015|2060|2025|2102|2131|2141|2088|2067|2053|2053|2050|2055|2060|2059|2012||2007|2047|2049|2046|2051|2031|2028|2023|2040|2033|1995|2184|2154|2132|2145|2171|2187|2163|2159|2173|2151|2154|2166|2132|2106|2075|2085|2063|2081|2077|2118|2123||2114|2125|2135|||2172|2182|2207|2184|2144|2116|2117|2108|2162|2232|2248|2271|2262|2244|2240|2257|2251|2261|2259|2252|2256|2315|2331|2319|2341|2333|2306||2308|2294|2293|2256|2185|2199|2218|2288|2305|2321|2377|2362|2340||2407|2432|2434|2398|2411|2412|2394|2422|2472|2484|2515|2534|2480|2458|2433|2432|2444||2469|2465|2434|2413|2341|2381|2355|2312|2405|2434||2453|2472|2481||2447|2455|2480|2545|2496
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500|3709|3675|3606|3593|3515|3473|3482|3421|3439|3519|3509|3498||3413|3451|3552|3253|3294|3280|3346|3373|3348|3277|3328|3326|3322|3271|3235|3261|3248|3226||3203|3199|3205|3211|3198|3183|3200|3268|3318|3303|3287|3298|3278|3253|3199|3178|3227|3150|3151|3189|3267|3285|3262|3227|3212|3199|3185|3192|3176|3190|3095|3055|3055|3075|3115|3090|3115|3130|3120|3130|3145|3170|3165|3185|3165|3070|3055|3100|3140|3105||||3080|3100|3045|2968|2972|3010|3005|3005|2986|2974|2932|2918|2903|2888|2888|2850|2842|2838|2822|2853|2948|2918|2870|2827|2873|2840|2803|2796|2815|2850||2805|2847|2815|2943|2888|2941|3015|3040|3005|3005|2997|2996|2996|2964|2952|2881|2835||2832|2824|2793|2781|2778|2781|2774|2752|2760|2764|2744|2732|2770|2742|2777|2793|2783|2801|2827|2807|2793|2777|2754|2742|2725|2721|2719|2734|2740|2737|2720|2689||2655|2638|2652|||2694|2673|2697|2710|2692|2684|2709|2704|2727|2769|2784|2812|2788|2781|2777|2789|2768|2787|2751|2751|2792|2860|2831|2826|2866|2912|2930||2894|2850|2828|2806|2790|2802|2801|2812|2779|2774|2822|2833|2788||2823|2809|2778|2771|2830|2866|2862|2852|2870|2905|2946|2961|2961|2965|2936|2961|2977||3070|3100|3095|3030|2910|2952|2931|2898|2907|2909||2983|2965|2963||2898|2883|2925|2947|2978
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500|2786|2718.3301|2880.3301|2924.6599|2930|2917.6599|2880|2893.3301|2963.3301|2973.3301|2965|2964||2794.6599|2700|2690|2637.3301|2641|2645|2697|2767.3301|2749|2685|2733.3301|2693.6599|2665|2686.6599|2689.6599|2679.3301|2651.3301|2575.6599||2556.6599|2580|2604.6599|2647.6599|2606.6599|2614.3301|2667|2697.6599|2689|2696|2672|2685.6599|2644.3301|2647.6599|2662.6599|2678.6599|2719|2683.6599|2664|2688.6599|2651.6599|2685.3301|2667.6599|2623.3301|2609.6599|2604|2553.3301|2578.3301|2597.6599|2572.6599|2556.6599|2496.6599|2426.6599|2436.6599|2443.3301|2376.6599|2403.3301|2383.3301|2523.3301|2590|2523.3301|2560|2476.6599|2443.3301|2406.6599|2390|2410|2413.3301|2416.6599|2393.3301||||2440|2430|2403.3301|2393.3301|2420|2430|2416.6599|2423.3301|2376.6599|2386.6599|2363.3301|2340|2353.3301|2350|2366.6599|2346.6599|2310|2286.6599|2266.6599|2303.3301|2296.6599|2290|2290|2273.3301|2263.3301|2243.3301|2240|2213.3301|2206.6599|2240||2183.3301|2176.6599|2136.6599|2166.6599|2203.3301|2210|2246.6599|2290|2250|2210|2173.3301|2116.6599|2070|2036.66|2096.6599|2110|2123.3301||2130|2196.6599|2196.6599|2193.3301|2183.3301|2153.3301|2106.6599|2110|2056.6599|2090|2093.3301|2103.3301|2096.6599|2113.3301|2120|2146.6599|2133.3301|2153.3301|2150|2163.3301|2150|2120|2113.3301|2116.6599|2096.6599|2070|2086.6599|2076.6599|2093.3301|2090|2153.3301|2196.6599||2193.3301|2090|2093.3301|||2133.3301|2123.3301|2190|2170|2103.3301|2063.3301|2023.33|1923.33|1990|2080|2086.6599|2083.3301|2080|2066.6599|2036.66|2010|1996.66|1990|1966.66|1923.33|1900|1890|1903.33|1883.33|1900|1920|1903.33||1923.33|1883.33|1863.33|1843.33|1806.66|1800|1710|1696.66|1706.66|1720|1783.33|1790|1773.33||1800|1796.66|1793.33|1796.66|1786.66|1783.33|1790|1810|1890|1890|1886.66|1976.66|2026.66|2050|2060|2096.6599|2066.6599||2060|2103.3301|2123.3301|2073.3301|1996.66|2030|2003.33|2006.66|1986.66|1956.66||1946.66|1976.66|1970||1943.33|1953.33|1893.33|1900|1840
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1502|1486.5|1459|1456|1422.5|1399|1395|1382|1378.5|1397.5|1410.5|1406.5||1389|1320|1415.5|1396.5|1381.5|1389.5|1397|1402.5|1394.5|1351|1408.5|1404|1413.5|1395|1357|1355.5|1295.5|1259||1259|1273|1293|1295|1337|1356.5|1376.5|1384.5|1403|1415.5|1366.5|1380|1352.5|1343.5|1343|1351|1366|1334|1341|1373|1353|1356.5|1349.5|1295.5|1278|1257.5|1240.5|1272.5|1262|1220|1165|1158|1187|1206|1214|1208|1203|1205|1207|1164|1172|1179|1158|1179|1202|1193|1178|1209|1225|1221||||1219|1234|1179|1155|1164|1174|1177|1171|1183|1193|1176|1165|1155|1168|1186|1164|1142|1134|1128|1189|1207|1221|1201|1170|1172|1163|1135|1138|1125|1140||1111|1131|1135|1172|1148|1224|1308|1333|1325|1295|1300|1260|1261|1227|1220|1213|1180||1160|1161|1162|1140|1129|1095|1066|1040|1008|1041|1052|1060|1053|1022|1023|1049|1033|1019|1008|1000|979|974|966|950|949|960|954|932|950|994|1001|996||987|968|961|||996|988|998|994|981|964|981|954|988|1050|1079|1059|1062|1068|1055|1057|1042|1041|1037|1011|1028|1072|1066|1064|1085|1083|1090||1114|1100|1074|1061|1072|1063|1066|1077|1006|1029|1028|1031|1028||999|997|986|971|972|982|959|956|946|952|962|962|947|947|929|924|931||948|975|971|984|947|945|1035|1060|1113|1115||1161|1170|1203||1185|1180|1175|1189|1222
04599|952500|/equities/ashikaga-holdings|TOPIX500|396.7|401.8|397.7|397.4|391.3|385.7|384.1|382.9|378.2|379|384.4|385||382.4|381.1|385.9|376.3|368.6|368|369.3|370.8|372.5|353.6|347.9|345.7|345.9|342.4|344.3|344.7|346|336.6||334.5|339.7|338.7|338.1|344.5|336.9|338.1|339.5|336.1|336.6|339.3|336.7|330|329.4|330.4|336.7|341.1|335.6|336.4|339.9|339.1|338.4|338.7|335.1|337.8|337.9|335.3|331.8|334.1|340|333|324|325|325|324|324|325|330|331|333|344|347|343|343|341|335|338|341|336|339||||345|343|340|337|333|342|341|340|342|333|333|327|326|326|325|322|326|323|320|325|328|326|318|316|320|316|310|314|316|323||316|322|315|343|328|348|366|376|365|361|356|353|355|362|364|361|361||365|365|365|359|357|356|352|352|349|344|339|329|326|323|324|334|336|334|328|324|325|323|326|322|323|315|325|332|336|321|323|325||328|328|328|||329|330|336|331|327|321|314|316|304|301|300|298|296|295|294|295|290|293|292|287|292|302|310|311|312|308|306||300|296|293|289|287|287|285|286|288|289|287|290|286||283|286|286|282|284|295|294|291|286|291|289|287|286|292|285|287|285||285|283|280|277|275|281|278|278|276|276||283|283|283||274|273|270|271|271
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE|2455.5|2438.5|2424|2413.5|2453.5|2449.5|2432|2420.5|2429.5|2465|2434.5|2448.5||2410.5|2384.5|2385.5|2323.5|2301|2326.5|2429|2435|2425.5|2375|2395.5|2411|2394|2405.5|2395.5|2367.5|2339.5|2313||2289.5|2268.5|2278.5|2277|2278.5|2300.5|2319.5|2335.5|2350|2372|2342|2379.5|2367|2340|2364.5|2382|2389.5|2376|2351|2348|2344|2348.5|2356.5|2327|2319.5|2283|2254.5|2252|2259.5|2245|2209|2196|2188|2210|2231|2223|2238|2247|2243|2232|2213|2204|2194|2167|2119|2087|2082|2089|2085|2069||||2060|2084|2059|2028|2049|2042|2038|2023|2008|1999|1988|1963|1961|1940|1923|1904|1887|1874|1840|1842|1830|1805|1802|1780|1802|1783|1800|1775|1768|1800||1781|1807|1799|1811|1794|1820|1857|1823|1819|1831|1816|1797|1787|1772|1784|1780|1773||1763|1746|1738|1722|1703|1718|1722|1706|1711|1723|1723|1713|1699|1695|1712|1711|1724|1711|1713|1714|1706|1702|1689|1697|1701|1673|1668|1664|1663|1683|1675|1667||1672|1669|1688|||1735|1731|1730|1736|1738|1733|1732|1728|1731|1737|1745|1783|1777|1771|1742|1744|1725|1716|1723|1713|1724|1774|1828|1838|1853|1849|1841||1808|1779|1769|1750|1742|1758|1766|1780|1768|1777|1768|1743|1700||1750|1817|1822|1821|1813|1809|1789|1784|1792|1823|1849|1849|1864|1866|1834|1852|1853||1885|1897|1883|1855|1814|1830|1773|1788|1800|1790||1795|1846|1860||1866|1839|1840|1881|1872
04601|951799|/equities/megmilk-snow-brand|TOPIX500|2385|2372|2392|2401|2384|2363|2320|2296|2318|2324|2251|2241||2197|2061|2007|1972|1958|1954|1965|1961|1954|1955|1976|1968|1969|1957|1931|1912|1917|1907||1895|1898|1896|1892|1916|1923|1937|1936|1955|1960|1934|1930|1926|1906|1896|1899|1896|1890|1902|1915|1924|1931|1943|1937|1931|1926|1909|1900|1891|1889|1889|1863|1860|1889|1922|1947|1962|1967|1970|1962|1949|1950|1986|1974|1971|1965|1959|1990|2028|1972||||1940|1949|1929|1888|1851|1815|1801|1795|1783|1771|1772|1760|1772|1758|1763|1760|1755|1761|1773|1787|1793|1766|1759|1764|1819|1815|1814|1796|1779|1783||1785|1808|1810|1825|1814|1805|1830|1831|1798|1811|1815|1799|1782|1761|1763|1801|1809||1802|1791|1774|1728|1722|1742|1746|1713|1700|1740|1760|1763|1752|1751|1774|1800|1789|1764|1757|1750|1777|1752|1738|1735|1741|1750|1736|1738|1737|1708|1702|1717||1737|1744|1760|||1800|1804|1828|1805|1793|1785|1751|1738|1707|1733|1736|1755|1749|1746|1729|1722|1736|1725|1721|1717|1705|1721|1724|1756|1785|1798|1789||1757|1750|1759|1751|1760|1740|1704|1704|1661|1647|1623|1612|1595||1605|1614|1614|1610|1624|1626|1616|1616|1635|1656|1656|1661|1658|1659|1638|1648|1658||1663|1684|1687|1674|1658|1706|1678|1670|1670|1652||1655|1659|1662||1640|1645|1663|1685|1685
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3750|3684|3642|3650|3641|3582|3558|3537|3646|3666|3672|3694||3638|3560|3335|3264|3237|3282|3299|3288|3286|3274|3330|3311|3327|3360|3303|3328|3319|3290||3276|3277|3263|3249|3238|3238|3235|3247|3248|3232|3202|3210|3225|3235|3238|3232|3216|3218|3201|3211|3202|3206|3176|3185|3217|3216|3203|3203|3195|3168|3165|3100|3120|3155|3185|3205|3225|3245|3270|3260|3250|3250|3310|3290|3295|3220|3215|3305|3350|3330||||3315|3310|3265|3225|3265|3245|3240|3245|3225|3215|3200|3170|3165|3160|3160|3160|3160|3155|3140|3155|3175|3160|3150|3145|3205|3195|3205|3195|3195|3170||3170|3170|3160|3165|3160|3155|3180|3170|3095|3090|3105|3080|3095|3090|3115|3145|3135||3140|3165|3185|3185|3200|3220|3250|3205|3200|3225|3365|3355|3325|3310|3350|3350|3305|3285|3290|3310|3335|3295|3310|3270|3280|3280|3260|3205|3205|3195|3230|3230||3290|3280|3305|||3365|3395|3405|3415|3390|3390|3370|3340|3280|3310|3310|3345|3345|3355|3350|3330|3325|3295|3310|3275|3250|3285|3295|3355|3380|3415|3405||3365|3320|3295|3245|3185|3190|3185|3220|3150|3085|3075|3065|3040||3055|3060|3050|3035|3055|3070|3020|3025|3085|3125|3135|3135|3150|3150|3140|3145|3135||3135|3190|3205|3185|3145|3205|3125|3165|3160|3140||3165|3165|3185||3160|3150|3150|3210|3235
04603|952986|/equities/meitec-corp|TOPIX500|2529|2529|2471.5|2483|2460.5|2452|2479.5|2490.5|2558|2550.5|2524.5|2509.5||2485.5|2477|2485.5|2431.5|2453|2464.5|2514|2550.5|2545|2470|2491.5|2477.5|2502|2455|2425.5|2440.5|2422|2420||2399|2377.5|2358|2397|2403|2392|2373|2400|2420.5|2455.5|2443|2476.5|2428.5|2390|2406.5|2418|2498|2472.5|2455|2507.5|2477|2476|2462.5|2413.5|2377.5|2340.5|2345.5|2376.5|2351.5|2373|2310|2302|2311|2305|2321|2314|2343|2350|2380|2385|2346|2301|2279|2286|2291|2236|2241|2239|2276|2255||||2260|2289|2276|2250|2281|2329|2316|2313|2276|2275|2294|2310|2305|2281|2240|2222|2201|2228|2203|2229|2297|2345|2353|2337|2351|2341|2338|2307|2280|2295||2289|2332|2302|2339|2314|2406|2446|2483|2474|2446|2420|2407|2390|2414|2417|2378|2371||2341|2400|2409|2402|2460|2440|2462|2445|2451|2459|2429|2437|2397|2391|2407|2440|2428|2440|2444|2469|2471|2477|2455|2435|2415|2403|2391|2381|2398|2408|2379|2340||2347|2330|2352|||2385|2387|2385|2400|2372|2354|2315|2311|2353|2448|2458|2489|2481|2497|2469|2433|2447|2523|2542|2541|2509|2548|2540|2569|2566|2585|2581||2525|2475|2474|2475|2427|2408|2448|2559|2511|2539|2532|2529|2497||2573|2505|2491|2423|2454|2431|2398|2426|2410|2405|2409|2392|2379|2399|2378|2403|2416||2435|2422|2434|2366|2261|2260|2266|2266|2287|2315||2362|2354|2344||2324|2337|2317|2393|2367
04604|976163|/equities/menicon-co-ltd|TOPIX500|2036.5|2059|2001|2013.5|2002|2010|2024.5|1995|1996.5|2052|2044.5|2098||2185.5|2343|2382|2360|2365|2400.5|2463|2493|2506|2430|2464|2451.5|2477.5|2475.5|2454|2459.5|2455|2455.5||2442.5|2437.5|2401|2411.5|2388|2366.5|2397.5|2444|2490|2521.5|2490.5|2485|2470.5|2444.5|2504|2519.5|2554|2553.5|2538|2554|2511|2515|2511.5|2516.5|2509.5|2495|2503|2561|2544|2646.5|2570|2496|2502|2492|2493|2530|2521|2631|2659|2685|2659|2633|2619|2666|2772|2896|2891|2865|2842|2813||||2857|2893|2850|2790|2780|2814|2803|2774|2762|2781|2820|2800|2824|2676|2702|2729|2682|2677|2686|2745|2774|2830|2784|2723|2707|2700|2714|2718|2672|2716||2756|2831|2769|2827|2825|2838|2873|2916|2919|2954|2951|2893|2837|2847|2847|2810|2773||2785|2859|2944|2978|2982|2909|2862|2808|2860|2862|2857|2846|2847|2879|2829|2835|2848|2875|2851|2828|2805|2713|2662|2636|2591|2607|2600|2596|2628|2725|2729|2709||2666|2672|2698|||2776|2757|2703|2715|2687|2716|2750|2761|2768|2850|2882|2882|2890|2881|2926|2978|2888|2897|2897|2868|2877|2899|2894|2928|2873|2962|2942||2860|2801|2825|2858|2687|2359|2389|2273|2228|2342|2336|2311|2326||2496|2499|2514|2545|2764|2874|2822|2873|2905|2900|2922|2959|2901|2940|2893|2930|2933||3000|3035|3130|3040|2924|2914|3015|2929|2897|2911||2901|2934|2973||2981|3055|3180|3240|3280
04605|952166|/equities/milbon-co-ltd|TOPIX500|4358|4341|4362|4392|4291|4265|4223|4327|4304|4376|4366|4285||5100|5014|5043|4948|4917|4946|4980|5015|5068|4974|4968|4895|4917|4944|4878|4887|4887|4889||4970|4933|4963|4975|4896|4886|4955|4929|4917|4960|4881|5012|5050|4984|4985|5045|5112|5152|5176|5171|5130|5119|5087|5068|5069|4985|4849|4779|4752|4780|4630|4590|4600|4675|4790|4885|5000|5080|5170|5280|5300|5300|5300|5340|5600|5560|5590|5670|5680|5670||||5700|5630|5680|5600|5640|5600|5570|5580|5570|5610|5600|5590|5670|5590|5540|5460|5380|5340|5300|5360|5350|5380|5400|5420|5470|5420|5350|5240|5290|5300||5310|5360|5300|5400|5350|5470|5570|5640|5580|5580|5560|5550|5520|5490|5640|5670|5730||5760|5780|5710|5710|5660|5610|5490|5460|5360|5410|5480|5510|5440|5480|5620|5610|5660|5620|5600|5590|5550|5600|5490|5380|5400|5320|5240|5250|5300|5470|5600|5630||5600|5510|5600|||5700|5610|5680|5600|5480|5510|5480|5480|5530|5510|5530|5610|5600|5530|5510|5530|5480|5430|5520|5600|5630|5760|5660|5680|5780|5830|5780||5690|5610|5650|5690|5350|5240|5220|6150|6040|6110|6040|6060|6070||6070|6060|6050|5970|5960|5850|5820|5860|5950|6000|6050|6050|6080|6210|6110|6250|6190||6170|6240|6250|6350|6160|6300|6280|6180|6300|6280||6210|6330|6380||6250|6350|6300|6360|6330
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2444.5|2417.5|2389|2426|2421|2416|2404|2378.5|2348|2405|2491|2469||2508|2537.5|2520|2377|2470|2480|2636.5|2635|2620|2585.5|2581.5|2683|2655|2646|2566|2562.5|2610|2571.5||2559|2477.5|2461|2491.5|2475.5|2557|2605|2670|2692|2757.5|2687.5|2717.5|2660.5|2621|2665|2655.5|2755.5|2763.5|2760.5|2770|2741|2788.5|2788.5|2719.5|2696|2691|2668|2699.5|2696.5|2703.5|2648|2639|2678|2687|2685|2666|2600|2609|2613|2577|2563|2500|2482|2507|2497|2484|2544|2573|2568|2556||||2578|2529|2463|2404|2397|2436|2421|2419|2374|2397|2412|2422|2394|2403|2424|2440|2403|2388|2372|2467|2492|2490|2504|2486|2419|2413|2390|2415|2390|2376||2301|2284|2230|2307|2319|2394|2427|2494|2470|2461|2469|2423|2397|2361|2358|2335|2343||2307|2387|2378|2403|2411|2376|2397|2351|2375|2374|2386|2313|2305|2258|2240|2248|2231|2245|2220|2177|2147|2171|2130|2073|2087|2082|2037|2020|2094|2090|2041|2022||1975|1959|1928|||1961|1934|1965|2000|2008|1994|2058|2055|2106|2162|2172|2227|2238|2221|2164|2143|2122|2166|2186|2215|2214|2296|2213|2227|2271|2267|2282||2211|2206|2223|2248|2262|2258|2265|2201|2125|2170|2175|2142|2106||2228|2180|2176|2140|2182|2176|2169|2137|2070|2079|2134|2122|2105|2125|2085|2102|2119||2220|2255|2238|2218|2106|2121|2231|2218|2308|2289||2363|2389|2397||2379|2402|2388|2464|2453
04607|949827|/equities/mirait-holdings-corp|TOPIX500|1905.5|1884|1861.5|1876.5|1855|1844.5|1851|1834.5|1858.5|1863.5|1851|1839.5||1814|1803|1827|1804.5|1792|1798.5|1813.5|1817.5|1813|1790|1800.5|1805|1812.5|1789.5|1780.5|1775|1784.5|1770.5||1753|1768.5|1785.5|1796.5|1787.5|1765|1778.5|1790.5|1810|1826|1796.5|1814.5|1804|1791|1803|1807|1806|1779.5|1766.5|1777|1775.5|1785|1765|1756.5|1765|1765.5|1747.5|1764|1747|1762.5|1738|1741|1736|1756|1765|1764|1777|1792|1783|1790|1792|1782|1774|1794|1715|1684|1692|1691|1686|1677||||1666|1684|1667|1644|1648|1673|1676|1673|1650|1649|1669|1657|1661|1659|1655|1641|1628|1636|1633|1662|1693|1660|1641|1601|1630|1614|1643|1647|1621|1621||1625|1645|1620|1620|1609|1645|1683|1718|1670|1617|1608|1592|1566|1505|1520|1524|1501||1488|1510|1490|1485|1474|1486|1481|1468|1531|1533|1528|1521|1531|1520|1543|1550|1572|1566|1575|1572|1569|1564|1552|1534|1529|1515|1517|1509|1503|1501|1509|1499||1513|1506|1510|||1519|1515|1519|1522|1516|1514|1510|1509|1502|1517|1522|1526|1533|1538|1532|1521|1503|1503|1490|1488|1491|1517|1509|1511|1523|1535|1520||1520|1505|1491|1466|1453|1453|1448|1448|1427|1436|1429|1426|1399||1412|1417|1414|1409|1425|1430|1427|1422|1430|1435|1445|1445|1438|1444|1425|1443|1459||1457|1484|1488|1478|1434|1460|1458|1471|1487|1508||1507|1516|1528||1508|1508|1522|1548|1547
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH|2488.5|2485.5|2432|2420|2445.5|2450|2404|2407|2396.5|2390.5|2428.5|2419||2397|2469|2443|2388|2383.5|2427|2553|2581.5|2581.5|2684.5|2694.5|2729.5|2716|2716|2723|2728.5|2781.5|2737||2719|2722.5|2745|2803.5|2780|2773.5|2835.5|2871|2883|2899.5|2861|2930.5|2879.5|2843|2900|3035|3104|3072|3103|3026|3071|3072|3074|3011|2987.5|2988.5|3008|3046|3100|3148|3110|3020|3025|3085|3150|3160|3180|3210|3350|3475|3555|3495|3465|3430|3415|3330|3350|3330|3345|3320||||3400|3425|3335|3170|3200|3295|3265|3310|3280|3290|3325|3280|3260|3170|3185|3140|3055|3070|3075|3230|3290|3315|3250|3200|3160|3205|3160|3140|3160|3210||3140|3185|3065|3165|3130|3200|3315|3370|3330|3375|3410|3360|3305|3230|3170|3070|3060||3035|3090|2998|3140|3205|3195|3270|3210|3225|3260|3285|3275|3290|3280|3305|3270|3225|3290|3220|3225|3195|3215|3105|3035|3075|3040|2997|2946|2986|2979|2895|2861||2828|2794|2801|||2879|2811|2877|2902|2889|2928|2991|2990|3045|3185|3200|3245|3310|3330|3340|3265|3185|3245|3300|3385|3405|3440|3340|3375|3475|3500|3540||3455|3405|3265|3285|3315|3285|3280|3130|3020|3110|3125|3070|2985||3110|3135|3135|3010|3180|3215|3135|3125|3095|3120|3200|3130|3060|3145|3080|3125|3140||3375|3385|3365|3255|3105|3110|3145|3100|3080|3155||3225|3320|3310||3270|3300|3270|3430|3445
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|854.7|849.7|841.6|838.9|833.9|834.3|833.6|830.5|828.7|843.5|855.9|858.5||861.7|858.3|852.2|841.1|832.8|819|819.7|847.5|839|822.8|826.9|832.1|826.4|826.3|823.6|828.3|825.4|816.2||828.5|828.2|828|834.5|847.1|844|860.8|863.2|867.4|865.6|854.2|860.6|849.2|839.1|828.7|822|818|813.5|818.5|817.4|821.1|817.4|818.5|808.2|806.9|804.4|797.1|802.5|800|807.9|786|771.6|782.3|793.6|824.7|816.8|810.2|809.2|807.9|805|801.1|793.4|795.4|798.1|785.3|792.7|789.4|795.1|788.2|788.1||||789.6|792.2|783|772.3|774|794.5|790.9|794.4|795|797.1|795.4|785.9|788.2|786.3|786.9|780.5|773.7|770.3|763.1|773.6|790.7|789.7|778|767.7|778.1|768.7|762.2|761.8|758.4|762.4||752.4|754.4|742.9|769.3|756|783.6|797|802.2|806.5|808.5|812.7|799.7|798.2|788|792.2|810.1|814.2||798.4|806.2|800.9|778.2|770.8|766|745.2|744.1|743.6|736|731.1|686|696|692.1|697.8|723.6|724.9|723.5|735.8|733.1|718.8|712.9|707.3|696.5|695.7|690.5|678.7|671.5|681.7|685.9|681.3|683.4||677.5|671|670.4|||683.1|681.3|684|685.7|685.1|679.1|684.4|682.2|692|699|705.7|720.9|719.9|717.1|717|710.2|711.9|717.1|719.7|714.1|710.6|730|725.5|719.2|724|729.9|714.5||713.3|714.3|716|715|717.8|724|721.7|712.4|699.2|691.1|664.4|666.2|658.8||667.6|672.3|669.7|665.5|665.3|668.8|664.4|664.1|658|667.3|673.7|668.2|664|662.7|652.6|656.2|667.4||676.2|686.3|686.2|677.4|656.1|658.2|661.7|666.9|677.1|674.6||704.3|707.7|711||711.2|716.2|716.9|729.5|733.2
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2313.6599|2307.6599|2280.3301|2303.6599|2304.6599|2310|2279.6599|2260.3301|2244|2313.6599|2387|2361.3301||2366.6599|2358.6599|2362.6599|2342|2329|2342.6599|2381|2390|2390|2311.6599|2347.3301|2358.3301|2361.3301|2356|2322|2319|2309|2275.6599||2245.3301|2217|2240.3301|2289|2274.6599|2262.3301|2290.6599|2315.6599|2322.3301|2327.6599|2286|2305.6599|2259.6599|2242|2263.6599|2290|2394.3301|2364.3301|2356.6599|2280.6599|2246|2214.3301|2195.3301|2110|2082|2046.66|2010.66|2006.66|1982.33|1985|1925.66|1889.33|1862|1960|1958|1891|1870.66|1868.33|1865.66|1835.33|1842.66|1821|1792.33|1790.66|1786|1767.33|1751.33|1764.66|1673.66|1675.66||||1665.67|1680.66|1653.33|1647|1649|1660.67|1654|1654|1652.67|1672.66|1663.67|1667.33|1658.67|1636.67|1637.67|1590.33|1574.33|1556.33|1551.67|1567.33|1603.67|1581.67|1559.67|1538.67|1551|1550|1529.33|1524.67|1532.67|1552.33||1529.33|1533.67|1530|1582.67|1567|1613.33|1660|1690|1681.66|1673.66|1659.33|1610|1594|1559|1542.67|1549|1561.33||1566|1557|1550.67|1538.67|1541|1537.67|1541.67|1536|1536.67|1526|1525|1529.33|1500|1410.33|1428.67|1452.33|1443.67|1450.67|1480.33|1477.33|1478.33|1465|1438.33|1425.33|1422.67|1431|1428|1416.67|1438.33|1432|1415.67|1403.67||1400|1400.67|1398|||1422.33|1414.33|1435.33|1436|1423.67|1408.67|1429|1429.67|1433.67|1454.67|1466|1475.67|1475|1474.33|1473.33|1497.67|1484.33|1490.33|1477.33|1466|1476.67|1514.33|1526|1513.33|1526|1552|1535.67||1485|1449.33|1443.33|1444.67|1443.67|1433.67|1423.67|1442.67|1430|1435.33|1400.33|1448.67|1419.67||1410.33|1376.67|1335.33|1331.33|1346|1362|1356|1353.33|1348.67|1346.67|1354|1349.33|1342|1355|1332.67|1348.67|1369.67||1401.33|1423|1413|1387|1316|1315.33|1348.67|1362.67|1379|1373||1425.33|1428.67|1450||1445.33|1455|1453.33|1463.67|1467
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|1860.5|1810|1793|1807|1772.5|1768.5|1774|1779|1786|1817|1844|1840||1844|1843|1876.5|1862|1837.5|1864|1902.5|1915.5|2009|2001|2052|2081.5|2076|2064|2041|2047.5|2056|2032.5||2009.5|1999|1994|1990.5|1991.5|1983.5|2021|2022|2027.5|2026|2009.5|1997|1974|1946|1951|1976|2007|1961|1965|1998.5|2016.5|2020|2008.5|1988.5|1985|1947.5|1943.5|1947.5|1951.5|1926|1867|1809.5|1807.5|1805.5|1823.5|1790|1760.5|1769.5|1773.5|1754|1745|1734|1715|1714|1711|1720.5|1721.5|1707.5|1758.5|1737.5||||1722|1706|1653|1649.5|1646.5|1679.5|1610.5|1611.5|1592|1597.5|1582.5|1567|1547.5|1556|1538.5|1528.5|1524.5|1521.5|1523.5|1548.5|1578.5|1571|1574|1562|1551.5|1549.5|1546|1529|1513.5|1519||1498|1508|1496|1528|1516.5|1543|1569.5|1585|1575.5|1564.5|1564|1544.5|1541|1520|1529|1533|1526.5||1521.5|1537|1531|1519|1524|1516.5|1517.5|1502.5|1498|1484|1490|1496|1494.5|1475|1387|1422.5|1423|1408|1406|1396|1380|1358.5|1331|1296|1301.5|1296|1284|1278|1278|1273|1280.5|1276||1286|1296|1292.5|||1312.5|1306.5|1317|1325.5|1325|1318|1325.5|1315.5|1320|1339.5|1341|1356.5|1374.5|1373.5|1359.5|1322.5|1314.5|1314|1336|1335|1326.5|1365|1369.5|1388|1404.5|1422.5|1429.5||1400|1381|1369.5|1362.5|1360.5|1349|1346|1347.5|1316|1323|1314|1311.5|1305||1301|1305.5|1308|1334|1372|1386.5|1406.5|1396|1378.5|1372|1390|1379.5|1357.5|1356|1320|1318|1329.5||1339.5|1346|1339.5|1327.5|1293|1304.5|1314|1305.5|1330|1318||1346.5|1357.5|1374||1359|1350|1342|1387.5|1387
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1820|1780.5|1760|1751.5|1741|1721|1731|1692.5|1691|1683|1712|1722.5||1732|1722|1715|1674|1659|1681.5|1701.5|1735|1727.5|1684|1742|1723|1725.5|1729|1700.5|1713.5|1685.5|1671.5||1681|1677|1688.5|1711.5|1701|1710|1716.5|1712.5|1717.5|1713|1691|1715|1710.5|1696.5|1725|1731|1751|1701|1716.5|1731|1744|1726.5|1699|1677|1678.5|1664|1658.5|1671|1652.5|1675|1630.5|1610|1596|1595.5|1611|1598.5|1614|1626.5|1627|1622|1619.5|1615.5|1632|1629.5|1634.5|1608.5|1649|1648|1654.5|1647.5||||1638|1646|1616.5|1613|1603.5|1622|1617.5|1612.5|1609.5|1613.5|1618.5|1603.5|1598|1595.5|1603.5|1593|1579|1566.5|1559|1566.5|1599|1582|1571|1556|1551.5|1545|1562|1539|1541|1569||1586|1613.5|1589.5|1621.5|1588|1623.5|1661|1692.5|1657|1658.5|1671.5|1670.5|1656|1664|1674|1656.5|1630.5||1627.5|1636.5|1626|1612|1613.5|1605.5|1621|1608.5|1585|1669|1677|1676|1674|1642.5|1638.5|1657.5|1670.5|1663.5|1671|1681|1664|1655|1655.5|1631.5|1626|1637|1618.5|1607|1630.5|1628|1655.5|1656||1647.5|1680.5|1683|||1703|1688.5|1686|1714.5|1710.5|1703.5|1689|1676|1694|1790.5|1819|1830.5|1833|1834|1835|1850|1823|1824|1814|1796|1828.5|1877|1918.5|1934|1928|1946|1943||1913|1901.5|1886|1878|1871.5|1889|1914|1958|1871|1871.5|1853|1825|1824||1833|1856|1848.5|1826.5|1847.5|1857|1844.5|1844|1902.5|1923|1925.5|1925.5|1933.5|1936|1907.5|1916.5|1916.5||1925.5|1949.5|1946|1929.5|1876.5|1864|1851.5|1855.5|1899.5|1918||1940.5|1954|1941||1943|1926.5|1914.5|1944.5|1937
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE|1945.5|1928|1919|1927|1925|1932.5|1939.5|1935.5|1916|1949.5|1980.5|1987.5||1976|1971|1977.5|2017|2046|2096.5|2145.5|2145|2119|2079|2097|2124|2120.5|2118|2108|2129.5|2127|2101.5||2108.5|2114.5|2102.5|2130|2138.5|2100.5|2098.5|2102|2112.5|2096|2066.5|2087.5|2073.5|2073.5|2042|2018|2053.5|2040|2053|2075|2092|2101.5|2080.5|2062|2058.5|2050.5|2040.5|2066|2028|2041.5|1962|1935|1939|1954|1960|1947|1950|1961|1953|1952|1947|1924|1923|1949|1943|1964|1968|1979|1975|1970||||1980|1983|1944|1916|1921|1947|1956|1947|1948|1946|1953|1954|1961|1950|1955|1939|1932|1913|1899|1932|1978|1964|1954|1928|1953|1937|1917|1905|1899|1902||1886|1906|1884|1931|1888|1963|1998|2013|1996|2013|2006|1986|1973|1926|1926|1935|1924||1915|1931|1910|1894|1893|1881|1874|1865|1845|1878|1884|1876|1874|1849|1852|1882|1883|1870|1862|1849|1831|1822|1812|1790|1796|1787|1780|1766|1793|1811|1809|1805||1788|1787|1790|||1820|1815|1823|1829|1825|1799|1818|1827|1850|1881|1895|1922|1908|1903|1907|1879|1888|1902|1904|1905|1906|1957|1949|1939|1963|1984|1976||1950|1930|1939|1916|1901|1918|1924|1893|1875|1855|1916|1907|1888||1900|1893|1882|1863|1893|1898|1885|1871|1854|1876|1912|1901|1897|1902|1885|1895|1914||1963|1984|1986|1948|1871|1889|1898|1919|1935|1916||2025|2031|2060||2039|2058|2056|2095|2109
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|799.9|783.6|774|775.3|774.2|766.9|759.5|742.1|734.5|759.6|775|767||759|754.9|744.2|698.8|658.1|663.3|674.2|676.7|668.1|651.3|657.8|658.1|659.6|655.8|649.1|655.2|645.4|626.4||626.8|630.1|631.9|641.5|652.1|658.5|668.3|667.2|672.6|675.8|665.3|667.8|664.3|654.3|650.3|659.6|686.3|676.1|677.7|683.2|670.1|677.1|678.2|660.3|656.1|636.6|642.8|636.6|617|616.2|592.8|580.3|588.2|601.4|605.1|583.5|574.3|572.8|568.3|551.8|545|547|540.5|537|530.3|523.3|526.5|507.3|515.6|515.7||||520.5|519.6|505.9|501.8|502.1|512.2|510.1|505.2|507.8|506.9|506.8|506.7|505.8|505.2|512.8|505.2|506.6|500.7|500.5|496.3|499|489.7|480.4|474.9|471.7|470.6|461.1|454.1|447.6|453.6||446|449.7|443.9|459.4|452.6|474.3|495|509.2|504.5|493.4|508.8|500.6|499.6|498.1|501.1|494.8|490.2||492.5|500.2|504.5|500.4|501.2|503.6|494.9|483.6|483|479.6|479.4|486.3|503.3|488.6|500.5|504.6|506.5|501.8|507.7|507.3|502.7|494.6|486.9|477.7|481.6|483.7|484|481.7|492.4|495.8|497|497||495|492.7|504.1|||520.8|522.5|532.6|527.7|519.9|519.3|518.1|522.8|531.5|540.8|551|542.9|533.3|545.2|537|539.3|528.2|520.3|521.3|514.5|517.8|532.2|533.3|520.1|522.1|527.2|526.8||523.3|517.4|508.2|508.1|500.1|498.8|497.7|521.1|527.5|533.1|535|531.2|517.9||510.4|504.1|502.6|495.8|493|497.6|494|488.7|482.8|487.6|486.5|480.6|476.3|476.8|467.4|468.1|476.9||486.1|499.5|496.7|493.3|467.1|476.1|475.8|471.6|485.2|486.1||505.4|508.8|512.5||503.7|515.1|506.3|515.3|519.4
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500|769|762.4|755.4|751.6|748|740|739.2|735.6|732.6|753.2|758|756.4||747.8|742.6|734.4|714.4|716.8|716.8|710.6|710.6|707.6|683.6|696.8|690.6|696.6|692.8|687.6|689.2|686.6|684.8||688.8|679.6|684.8|686.2|685.4|685|689.4|698.4|709.2|711.6|700.8|710.4|706|701.2|710.8|711.4|720.8|713.8|716|711.2|712.4|713.6|705.2|699.6|694.8|691.6|681.6|687.8|685.8|687.8|677|671|679|690|695|687|691|696|701|705|700|695|697|695|687|652|675|687|685|682||||684|666|659|649|647|652|648|643|643|642|644|644|635|625|627|625|619|618|616|619|625|618|617|615|618|617|614|609|614|614||620|627|616|632|628|640|651|655|647|646|641|634|627|627|630|635|625||623|623|616|614|620|623|628|627|627|629|621|621|619|609|601|608|599.2|589.2|587.6|592|590|581.6|581.2|574.2|575.4|572|562.6|558.4|572.6|575|580.2|578.8||584.6|586.4|590.4|||599.8|598.6|607|613|613|614|618|613|616|641|642|637|633|637|635|644|640|641|642|636|643|659|664|655|651|3255|3250||3220|3205|3210|3255|3235|3215|3245|3330|3320|3310|3345|3315|3255||3270|3260|3230|3325|3375|3400|3415|3390|3380|3420|3465|3460|3430|3405|3400|3435|3405||3360|3425|3450|3495|3345|3405|3345|3375|3505|3495||3525|3525|3540||3495|3525|3620|3725|3705
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500|2420|2376|2361|2377|2349|2311.5|2301.5|2281|2255.5|2309.5|2328.5|2318.5||2333|2568|2532|2499|2492|2504|2582|2548|2523.5|2473|2527.5|2521.5|2501.5|2473|2448.5|2455.5|2462|2443||2461|2468.5|2462|2487|2486|2509|2552.5|2580.5|2612.5|2585.5|2576.5|2598|2581.5|2565|2573|2560.5|2580.5|2519|2504|2534|2567|2586|2542.5|2476.5|2455.5|2434|2427.5|2446|2404|2423|2342|2327|2316|2354|2376|2362|2365|2386|2375|2355|2372|2373|2380|2404|2340|2207|2226|2270|2272|2254||||2241|2240|2196|2180|2162|2191|2209|2218|2241|2238|2219|2210|2226|2213|2207|2169|2163|2119|2100|2125|2178|2163|2152|2126|2121|2099|2071|2069|2044|2057||2041|2046|2039|2123|2103|2149|2198|2221|2205|2229|2242|2224|2235|2132|2119|2134|2113||2147|2153|2111|2078|2091|2100|2080|2076|2157|2135|2118|2136|2139|2108|2170|2209|2219|2217|2234|2231|2211|2198|2191|2129|2128|2112|2110|2106|2158|2139|2099|2049||2021|2010|2038|||2078|2062|2081|2087|2065|2055|2079|2071|2063|2122|2164|2210|2207|2221|2231|2224|2198|2178|2146|2127|2129|2178|2175|2137|2150|2160|2157||2156|2107|2095|2103|2091|2058|2046|2074|2060|2044|2021|2007|1945||1957|1941|1933|1925|1946|1957|1951|1952|1936|1961|1992|1978|1980|1984|1967|1974|1992||2005|2045|2037|1990|1920|1967|1974|1955|1961|1944||2003|2021|2040||2001|2027|2031|2056|2055
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500|558.8|557.3|545.5|544.5|548.3|551.3|550.1|550.1|544.2|550.3|565.2|564.7||567|565.2|574.6|561.6|566.1|567|580.5|572.5|565.6|542.3|555.3|563.5|543.6|531.8|513.6|509|500.5|486.3||482.2|488.4|501|506.5|495.3|499.7|504.1|501.1|509.5|503.5|492.1|490.8|478.6|477.9|471.3|474.3|483.9|480.1|482.6|486.4|481.3|484.5|491.1|479.6|477.9|472|471|474|470|466.6|447|443|457|457|461|463|468|470|469|459|459|458|453|453|467|456|462|476|513|511||||514|517|503|489|489|504|500|501|506|509|514|506|502|501|510|508|501|499|497|518|525|526|521|503|494|493|490|487|477|479||466|473|473|499|487|514|552|563|554|545|542|533|536|536|536|539|525||523|534|531|531|517|511|504|498|498|501|506|511|496|482|497|501|497|486|498|493|483|488|485|465|464|468|468|451|467|488|496|485||483|477|475|||503|497|502|501|506|504|517|507|529|578|590|573|576|598|587|586|573|585|581|571|588|619|618|608|611|600|592||605|591|589|571|564|582|579|603|615|616|633|611|567||503|500|489|481|479|497|495|494|494|502|501|501|490|488|471|467|484||505|518|530|544|511|517|560|553|582|575||581|592|601||602|603|604|593|618
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE|1150.5|1141|1124.5|1126.5|1111|1102|1088|1084.5|1067|1088|1114|1107||1099|1084.5|1129|1131|1127.5|1121|1120.5|1125|1126|1077|1064.5|1061|1053|1039|1064|1068.5|1076|1056||1051.5|1056|1054.5|1048|1049|1053.5|1073.5|1092.5|1086|1063|1056.5|1042|1019.5|1006|995.6|1002|1004.5|980.9|976.3|984.3|971.2|979.6|976|960.1|957.5|960.2|956.8|956.7|954.2|970.6|957.8|926.4|930.7|928.6|916.5|905.1|912.6|924|916.6|921.5|924.2|942.4|910.6|898.5|872|860.2|856.7|860.3|844.5|847.1||||854.1|857.1|832.2|846.5|837.3|857.1|856.5|866|879.7|876.2|873.1|856.9|847|842.6|849.8|843.2|849|840.7|830.8|838.5|855.4|845|836.5|827.1|832|834.5|816.5|826.1|828|846||822.2|832.4|805|847.4|822.6|888|932.7|978.7|975.7|969.6|967.3|948.9|942.2|946.5|961.1|965.8|954||970.6|982.1|981.2|976.2|972|972.6|969.4|957.2|951.1|937.8|933.2|909.5|896.2|921.6|931.1|948.5|951.5|968.4|952.5|948.4|955.9|939|929.2|914.6|925.6|902.2|935.2|947.6|949|901.6|895.6|883.3||894.5|907|893.5|||865.1|872.3|895|884.1|878.1|874.4|846.8|848.9|770.3|766|759.2|756.6|751.1|755.2|750.7|747.4|736.3|745.3|741.6|734.2|734.5|747.7|753.1|748.6|744.8|743.2|741.1||721.3|714.6|713.2|715.8|713.6|708.3|702.3|706.1|706.4|706.4|704.9|703.3|699.1||700.6|701.2|692.3|687.5|691|709.4|709.4|699.4|687|686.6|680.1|679.4|668|655.4|643|645.7|642.9||648.5|665.4|663.2|661|632.6|647.7|661.5|673.9|689.3|686.7||722.1|731.9|731.5||723.2|720.6|717.5|723.6|723.2
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE|921|917.8|906.6|911.4|899.7|892.5|893|870|865|886.1|899.4|895.2||911.4|905.4|919.6|916.4|913.2|919.2|924.5|932|927.3|903.1|902.7|897.1|896.1|885.3|878.4|877.1|872.3|867.1||855.6|849.4|848|858.2|861.1|855.1|863.2|865.3|868.7|857|849.8|845.2|841.3|830.2|830.2|835|836|810|808.1|804.8|801.2|782.3|776|770|767.3|765.5|763.8|769.1|763.3|770|763|753|756|761|765|761|760|758|763|765|765|759|750|744|719|713|711|711|707|702||||701|704|698|691|693|698|695|698|692|690|686|686|685|684|683|677|680|677|675|675|686|687|677|673|685|684|681|680|677|681||676|684|682|701|686|705|729|741|728|723|719|711|711|708|711|710|698||693|696|680|675|673|675|673|670|671|663|662|662|657|652|657|660|661|660|662|663|656|655|652|645|645|646|646|641|643|644|641|636||635|640|642|||647|648|657|655|650|640|637|635|642|642|643|645|642|641|637|636|633|637|630|628|631|643|648|646|650|646|643||635|634|634|629|626|626|628|629|638|639|635|639|635||635|633|635|630|632|636|627|625|627|635|637|633|633|635|619|628|636||633|634|637|637|619|618|632|645|654|660||669|675|677||683|680|673|677|677
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2688|2669.5|2632.5|2676.5|2658.5|2650.5|2612|2601|2578|2685|2788|2794.5||2788|2802.5|2772|2714.5|2697.5|2716|2744.5|2685.5|2744.5|2640.5|2688|2690.5|2671|2666.5|2631.5|2636|2621|2538.5||2517|2495.5|2520|2582.5|2561|2607|2643.5|2691.5|2706.5|2716|2677|2720|2679|2674|2692.5|2724|2855.5|2819.5|2809|2736.5|2698.5|2675.5|2635|2542|2492.5|2445.5|2397|2379|2336|2344.5|2251.5|2228.5|2202|2287.5|2294|2224|2195.5|2205|2209|2183|2198.5|2155.5|2125.5|2128.5|2120.5|2108|2111.5|2148|2109.5|2100||||2106|2138|2085.5|2066|2070.5|2109.5|2090.5|2102.5|2103.5|2129.5|2116|2106.5|2081.5|2052.5|2041.5|1980|1969.5|1960|1953|1970.5|2040|2022.5|1982|1892.5|1898|1902.5|1868|1850|1859|1886||1852.5|1889|1884|1974|1948|2028|2088.5|2126|2104|2097.5|2086|2025.5|1991.5|1929.5|1905.5|1912.5|1923.5||1937|1956|1954|1942.5|1960.5|1961|1979|1971.5|1981|1960|1967|1950.5|1926.5|1860.5|1893.5|1926.5|1910|1929|1957|1946|1936|1938.5|1916|1904|1917|1904.5|1891|1874.5|1892|1892.5|1876|1867.5||1854.5|1853.5|1872|||1926.5|1919.5|1948|1953|1936.5|1926|1954|1940.5|1942.5|1976.5|1986.5|2007.5|1997|1999.5|1995|2011.5|1980.5|1965|1929.5|1910.5|1908.5|1964.5|1961|1966.5|1982.5|2005|1972.5||1917.5|1892|1909.5|1921.5|1930|1906.5|1894|1907|1880|1856.5|1828|1794.5|1788.5||1735.5|1680.5|1626.5|1617.5|1637.5|1624|1601|1603|1594.5|1599|1614|1609|1599.5|1628|1603|1603|1616.5||1639.5|1655|1639.5|1598.5|1532.5|1535.5|1549.5|1556.5|1549.5|1544.5||1590|1604.5|1647||1628.5|1617.5|1612|1615|1616
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3972|3937|3872|3913|3925|3908|3906|3810|3814|3942|4045|3952||3914|3880|3795|3648|3632|3849|4012|4065|4010|3917|4036|4023|4025|4016|3969|4023|4032|3940||3968|3983|3995|4066|4112|4116|4171|4207|4243|4232|4204|4254|4216|4202|4091|4053|4074|3920|3945|3987|3960|3935|3896|3850|3847|3811|3761|3853|3659|3695|3630|3510|3500|3540|3535|3510|3495|3505|3530|3525|3520|3495|3485|3425|3450|3435|3455|3460|3445|3425||||3455|3430|3380|3305|3330|3395|3385|3380|3410|3405|3390|3315|3305|3305|3315|3280|3250|3250|3235|3285|3390|3405|3385|3345|3390|3320|3265|3215|3215|3215||3215|3220|3100|3170|3100|3250|3345|3380|3385|3365|3325|3290|3275|3265|3285|3230|3195||3180|3235|3190|3175|3155|3135|3100|3075|3125|3130|3125|3130|3090|2928|2910|3055|3040|3035|3040|3035|3000|2992|2955|2908|2912|2922|2890|2867|2956|2999|3010|2999||2959|2932|2901|||2975|2967|2982|2988|2977|2965|3000|2995|3045|3095|3120|3165|3110|3080|3065|3045|3045|3030|2995|2967|2981|3055|3060|3040|3075|3090|3100||3105|3065|3080|3060|3055|3060|3065|3005|2989|2982|2790|2759|2732||2770|2777|2752|2728|2766|2778|2772|2772|2745|2766|2804|2772|2775|2778|2729|2747|2813||2851|2904|2903|2900|2783|2804|2810|2835|2891|2871||3000|3005|3040||3005|3065|3055|3145|3145
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1052.999|1026.999|1014.666|1011.999|1013.666|997.332|992.999|990.166|1002.332|990.832|998.166|1001.332||991.999|993.499|979.166|951.166|932.999|929.499|941.332|967.499|967.832|933.999|966.999|943.499|936.832|946.499|930.166|935.332|921.332|916.832||919.332|920.332|926.832|929.332|922.666|942.499|962.332|948.499|955.332|954.999|941.832|950.499|949.166|939.166|951.666|952.999|964.332|932.832|939.499|941.999|939.499|958.166|952.999|938.999|931.666|921.832|912.499|932.332|931.832|929.499|895.832|885.666|885.499|889.666|895.166|885.166|898.166|905.999|899.332|901.166|890.832|882.999|885.999|880.499|887.999|865.999|870.666|881.999|884.666|875.332||||876.666|885.666|861.832|854.166|843.666|850.499|838.666|838.166|836.666|834.999|834.332|827.166|826.166|815.499|821.999|814.999|806.999|804.166|806.333|808.833|831.666|820.666|826.666|805.499|800.999|795.166|795.499|783.333|786.833|792.833||801.499|827.666|811.333|825.833|816.999|841.499|863.499|866.332|845.832|841.499|845.999|846.499|840.166|841.666|851.332|840.332|824.833||819.833|820.333|818.499|808.333|806.833|807.499|814.666|810.999|800.666|807.833|807.499|808.666|805.999|790.499|796.999|801.166|809.999|805.833|807.999|802.833|796.333|788.999|786.833|782.833|767.333|760.166|750.666|741.333|747.666|763.499|782.333|780.999||760.666|781.499|786.666|||801.499|788.999|782.833|795.833|789.833|796.166|784.333|780.333|806.333|861.332|873.166|873.999|871.499|869.666|864.999|860.332|861.332|862.999|862.832|854.499|869.666|897.332|910.166|904.832|906.166|917.999|907.666||896.499|885.832|883.999|882.666|876.166|873.999|881.999|893.666|904.166|929.999|942.499|922.166|922.666||943.832|946.999|938.666|933.999|932.666|935.499|920.832|924.666|943.832|957.999|958.332|959.999|952.499|960.999|946.666|945.832|948.999||960.666|967.999|956.666|936.499|907.499|901.332|894.666|893.166|921.666|932.666||947.499|962.999|969.999||972.999|966.832|956.166|969.166|952.166
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500|3671|3687|3613|3593|3551|3495|3437|3408|3365|3442|3516|3504||3391|3349|3241|3256|3290|3299|3341|3361|3323|3262|3297|3281|3252|3222|3200|3224|3227|3203||3204|3206|3194|3231|3229|3226|3292|3341|3355|3316|3265|3278|3267|3254|3291|3251|3317|3307|3344|3438|3558|3542|3411|3298|3248|3220|3195|3217|3153|3172|3060|3045|3045|3090|3165|3135|3125|3150|3140|3130|3150|3120|3080|3125|3095|3050|3135|3275|3290|3255||||3250|3240|3200|3175|3150|3195|3220|3230|3240|3240|3225|3215|3225|3205|3210|3185|3175|3155|3130|3160|3235|3205|3195|3155|3275|3245|3205|3190|3150|3165||3135|3140|3165|3270|3215|3285|3365|3435|3430|3460|3450|3435|3455|3370|3355|3395|3370||3410|3390|3365|3320|3295|3280|3280|3260|3300|3260|3195|3310|3330|3340|3355|3405|3435|3415|3410|3400|3365|3355|3320|3270|3265|3235|3235|3205|3265|3185|3170|3095||3055|3045|3050|||3080|3070|3080|3065|3055|3030|3040|3045|3045|3105|3140|3185|3170|3150|3170|3210|3180|3160|3145|3145|3105|3130|3105|3085|3120|3150|3145||3125|3120|3100|3090|3115|3090|3080|3095|3070|3130|3110|3095|3025||3025|3005|2992|2979|2999|3005|3005|2998|2970|2977|3010|2998|2989|3005|2974|2981|3015||3060|3095|3090|3085|2970|3015|3025|2999|3030|3000||3080|3120|3160||3100|3140|3160|3220|3205
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500|4030|4012|3996|3941|3935|3927|3956|3924|3875|3975|4016|4005||3983|3987|3994|3932|3884|3784|3778|3707|3650|3708|3728|3666|3716|3661|3705|3673|3657|3533||3568|3481|3512|3521|3575|3632|3638|3575|3517|3474|3438|3411|3464|3435|3349|3291|3300|3233|3246|3215|3255|3230|3212|3180|3175|3257|3235|3215|3197|3199|3145|3150|3160|3190|3170|3135|3155|3200|3165|3115|3120|3100|3050|3080|3170|3175|3190|3225|3195|3140||||3175|3195|3260|3305|3320|3360|3385|3465|3475|3525|3530|3545|3480|3510|3490|3455|3410|3325|3305|3315|3260|3185|3265|3245|3520|3515|3485|3485|3430|3445||3385|3460|3520|3550|3525|3470|3475|3580|3530|3535|3555|3525|3485|3385|3545|3585|3535||3440|3420|3415|3375|3400|3370|3355|3315|3295|3285|3280|3295|3295|3255|3265|3225|3120|3115|3110|3265|3350|3345|3340|3285|3235|3215|3205|3150|3210|3195|3185|3105||3080|3045|3085|||3260|3220|3330|3335|3345|3335|3355|3325|3290|3345|3390|3375|3330|3325|3280|3255|3225|3240|3250|3250|3270|3330|3260|3220|3205|3205|3170||3080|3020|3035|3090|3095|3090|3055|3055|2998|3025|2981|2912|2813||2933|2881|2889|2863|2947|3005|2992|2958|2892|2871|2892|2903|2851|2812|2775|2736|2758||2758|2753|2761|2701|2578|2580|2600|3040|3145|3170||3230|3240|3200||3305|3365|3350|3380|3330
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH|3356|3294|3253|3300|3237|3227|3239|3216|3180|3198|3237|3239||3346|3416|3460|3440|3430|3470|3544|3572|3558|3513|3552|3606|3583|3543|3465|3499|3561|3546||3503|3539|3538|3605|3560|3548|3556|3609|3701|3749|3727|3718|3702|3662|3653|3787|3700|3704|3671|3706|3748|3850|3823|3807|3780|3768|3750|3784|3827|3860|3785|3695|3645|3690|3755|3725|3770|3700|3830|3855|3925|3900|3975|4075|3750|3635|3620|3610|3655|3645||||3630|3610|3575|3475|3515|3545|3465|3410|3320|3305|3370|3350|3355|3295|3285|3285|3230|3190|3140|3260|3355|3375|3335|3320|3295|3290|3290|3240|3205|3305||3290|3330|3250|3275|3210|3270|3340|3350|3295|3285|3260|3220|3235|3240|3255|3235|3245||3235|3325|3315|3355|3365|3360|3350|3260|3205|3110|3135|3165|3210|3185|3170|3185|3215|3220|3205|3210|3245|3220|3180|3135|3135|3110|3145|3140|3145|3130|3050|3050||2922|2908|2942|||3005|2912|2944|2988|2973|2965|3015|3025|3045|3075|3105|3130|3160|3165|3200|3165|3125|3175|3190|3210|3215|3265|3245|3255|3315|3285|3335||3300|3250|3305|3315|3315|3250|3225|3165|3070|3095|3095|3035|2957||3060|3060|3020|2963|3000|3005|2970|2988|3005|2990|3015|2996|2997|3055|3025|3040|3035||3060|3130|3120|3000|2895|2936|2911|2897|2811|2743||2767|2816|2833||2800|2838|2816|2931|2942
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2365.5|2352.5|2315.5|2322|2297|2275|2252|2246.5|2223|2258|2303|2310.5||2292|2310.5|2376|2365.5|2371.5|2360|2380|2391|2366|2262.5|2240.5|2227|2224.5|2175|2234.5|2243|2250|2210.5||2188.5|2222|2214.5|2204.5|2209|2210|2233|2246.5|2221.5|2194|2181|2181.5|2146.5|2130.5|2116|2127|2128|2099|2094|2125.5|2094|2114.5|2133.5|2095.5|2093|2105|2100.5|2099|2089.5|2116|2077.5|2026|2051|2047|2056.5|2039.5|2043|2053.5|2033.5|2060|2071|2084.5|2044.5|2032.5|2004.5|1994|1991.5|2001|1969.5|1955||||1979|1979|1915.5|1959|1946.5|1989|1984|2001.5|2021|2000.5|1994.5|1955.5|1926|1918|1927|1911|1929|1907|1888|1904|1914.5|1872|1876.5|1862.5|1868|1869|1831.5|1824|1824.5|1866||1821.5|1845|1744|1896|1850|1984.5|2115|2192.5|2182|2150.5|2144.5|2116|2107.5|2098.5|2106|2101|2079||2113.5|2125|2126|2122.5|2133.5|2130|2110|2091.5|2075.5|2064.5|2069|2018.5|1970.5|1985.5|2003|2023|2022.5|2040.5|2026.5|2003|2019|1988.5|1971.5|1958|1967.5|1922|1988|2002|1999|1910|1889.5|1840.5||1876.5|1875|1856.5|||1837|1832|1865|1842.5|1823.5|1812|1788.5|1796.5|1705|1695.5|1686.5|1688.5|1680.5|1684.5|1679|1682|1655|1660.5|1647|1636|1647|1677.5|1702.5|1697|1686|1688|1666||1633|1625|1625.5|1603|1594.5|1611|1597.5|1623.5|1623|1622.5|1613.5|1612|1616||1598|1596.5|1593.5|1585.5|1582.5|1627.5|1620|1615|1611|1614|1618|1626.5|1623|1624.5|1607.5|1610|1607.5||1587.5|1591|1597.5|1573.5|1537|1555.5|1569|1588|1614|1612.5||1656.5|1669|1666.5||1646.5|1633.5|1626.5|1635.5|1632.5
04627|949912|/equities/mochida-pharmaceutical|TOPIX500|3325|3320|3300|3290|3260|3270|3265|3230|3240|3320|3315|3330||3270|3250|3205|3155|3165|3265|3310|3305|3300|3240|3250|3245|3225|3220|3190|3190|3210|3190||3150|3150|3160|3165|3195|3200|3215|3235|3255|3295|3265|3280|3275|3240|3240|3280|3265|3250|3255|3265|3240|3225|3255|3295|3315|3305|3285|3335|3295|3335|3330|3325|3290|3380|3435|3420|3510|3580|3605|3585|3625|3615|3655|3660|3575|3540|3510|3540|3540|3480||||3470|3480|3450|3385|3410|3460|3445|3450|3415|3410|3465|3425|3425|3365|3350|3305|3265|3250|3240|3275|3340|3335|3320|3295|3340|3315|3300|3225|3230|3290||3255|3340|3250|3310|3320|3415|3455|3460|3470|3435|3415|3425|3380|3355|3390|3405|3355||3380|3405|3405|3405|3440|3430|3405|3345|3300|3345|3330|3315|3405|3375|3425|3445|3445|3420|3415|3440|3420|3385|3330|3310|3305|3310|3275|3275|3275|3250|3210|3190||3240|3265|3340|||3480|3450|3440|3450|3415|3400|3380|3365|3380|3380|3365|3390|3390|3360|3345|3285|3295|3290|3290|3250|3245|3340|3365|3380|3410|3405|3395||3295|3240|3225|3160|3145|3165|3150|3145|3090|3125|3065|3095|3215||3405|3390|3385|3345|3365|3370|3345|3325|3355|3415|3455|3445|3440|3435|3385|3380|3380||3410|3470|3480|3435|3310|3350|3285|3215|3260|3280||3325|3325|3365||3345|3340|3330|3435|3420
04628|1034504|/equities/money-forward|TOPIX500|5218|5155|5085|5218|5099|5084|5055|5042|4995|5085|5141|5125||5272|5370|5420|5560|5451|5500|5894|6154|5870|5711|5888|5649|5384|5547|5475|5613|5691|5686||5774|5605|5570|5578|5510|5513|5610|5674|5630|5623|5565|5664|5567|5439|5517|5680|5966|6031|6152|6252|6263|6279|6245|6280|6141|6076|5931|6081|6201|6151|5830|5790|5730|5580|5600|5690|5670|5690|5780|5650|5710|5550|5540|5470|5500|5470|5450|5380|5440|5470||||5420|5520|5510|5430|5420|5650|5700|5740|5830|5780|5700|5410|5020|4775|4730|4750|4685|4660|4680|4825|4780|4695|4550|4700|4835|4775|4845|4775|4690|4885||4770|4855|4540|4570|4660|4495|4530|4655|4655|4640|4390|4315|4320|4435|4480|4430|4555||4540|4685|4665|4820|4970|5020|5140|5110|5230|5250|5310|5140|5180|5230|4995|4815|4735|4875|4845|4865|4760|4800|4550|4520|4625|4355|4330|4470|4320|4305|4285|4240||3995|3965|3950|||4000|3900|3925|4025|4005|4000|4095|3970|4065|4305|4385|4575|4680|4600|4595|4720|4665|4630|4770|4995|5040|5110|4855|4865|4955|4920|4975||4880|4800|4830|5030|5030|4915|5060|4705|4290|4290|4345|4145|4065||4130|4160|4175|4135|4000|3855|3720|3815|3655|3735|3760|3535|3160|3280|3160|3190|3240||3355|3365|3280|3265|2976|3035|3170|3085|3035|3090||3130|3190|3330||3340|3415|3400|3570|3395
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH|1706|1705|1680.5|1686|1667.5|1658|1659.5|1661|1680.5|1678|1759|1797||1763.5|1789.5|1779.5|1806.5|1788.5|1739.5|1730|1724|1728|1683.5|1783|1752|1751|1741|1713|1718|1736.5|1748||1753.5|1727.5|1718.5|1747|1765.5|1751|1775.5|1775|1792|1809|1803|1834.5|1830.5|1798.5|1827.5|1847.5|1874|1891|1881.5|1877.5|1857.5|1880.5|1903.5|1898.5|2017|2028|1977|2004|2015|1979|1929|1890|1889|1856|1843|1812|1847|1887|1981|1975|1953|1951|1947|1969|1950|1931|1949|2005|1952|1965||||1974|1957|2005|1873|1893|1944|1949|1905|1863|1864|1832|1808|1801|1736|1751|1685|1652|1671|1636|1647|1645|1661|1653|1645|1651|1639|1652|1663|1638|1660||1631|1626|1598|1624|1665|1706|1808|1871|1858|1851|1848|1853|1832|1826|1841|1833|1815||1860|1922|1876|1883|1919|1890|1946|1875|1959|1981|1996|2033|1994|1943|1992|1973|1942|1985|2005|1997|1970|1978|1984|1926|1973|1961|1916|1894|1905|1908|1887|1966||1966|1889|1822|||1854|1828|1839|1871|1826|1822|1865|1843|1861|1927|1946|1994|2039|2034|2171|2198|2183|2215|2251|2306|2316|2341|2336|2381|2424|2417|2452||2386|2365|2386|2453|2471|2436|2414|2287|2190|2186|2160|2128|2103||2208|2211|2236|2260|2257|2255|2243|2255|2236|2231|2267|2220|2181|2269|2178|2220|2255||2301|2341|2300|2248|2168|2209|2185|2135|2133|2150||2156|2220|2232||2202|2240|2160|2358|2416
04630|951788|/equities/morinaga-co-ltd|TOPIX500|2627|2624|2600|2602|2592|2559|2523.5|2513|2515|2528|2532.5|2519||2480|2344.5|2283|2266|2269|2294|2331.5|2314|2300|2268|2275.5|2270|2256.5|2265.5|2256.5|2246.5|2251|2235||2212|2228|2248|2241.5|2266|2254|2263|2253.5|2252.5|2250|2237|2229|2241.5|2247|2254.5|2257.5|2279.5|2290.5|2280.5|2301|2306|2306|2317.5|2303.5|2298|2290|2267.5|2280.5|2252.5|2220.5|2217.5|2207.5|2197.5|2207.5|2272.5|2165|2157.5|2140|2147.5|2155|2147.5|2167.5|2180|2185|2175|2112.5|2030|2027.5|2025|2035||||2012.5|2030|1997.5|1965|1945|1910|1897.5|1897.5|1895|1885|1887.5|1885|1885|1885|1885|1882.5|1877.5|1877.5|1885|1892.5|1912.5|1882.5|1865|1875|1922.5|1905|1910|1872.5|1867.5|1857.5||1855|1860|1875|1917.5|1927.5|1935|1962.5|1975|1957.5|1945|1940|1947.5|1937.5|1935|1945|1962.5|1955||1942.5|1935|1932.5|1905|1902.5|1915|1910|1902.5|1815|1835|1852.5|1855|1840|1820|1870|1907.5|1880|1852.5|1852.5|1862.5|1875|1865|1862.5|1850|1842.5|1835|1827.5|1842.5|1867.5|1860|1870|1857.5||1860|1880|1902.5|||1945|1932.5|1972.5|1982.5|1952.5|1930|1927.5|1935|1900|1917.5|1917.5|1920|1912.5|1902.5|1902.5|1890|1842.5|1820|1800|1792.5|1802.5|1835|1845|1865|1875|1900|1890||1865|1837.5|1810|1787.5|1777.5|1790|1795|1802.5|1820|1842.5|1832.5|1837.5|1837.5||1852.5|1847.5|1852.5|1860|1900|1932.5|1907.5|1897.5|1907.5|1897.5|1902.5|1900|1910|1922.5|1915|1945|1950||1957.5|1990|1992.5|1982.5|1927.5|1975|1947.5|1930|1940|1892.5||1905|1915|1905||1902.5|1885|1900|1910|1917.5
04631|951797|/equities/morinaga-milk-industry|TOPIX500|2953.5|2948|2943|2912|2901|2892.5|2803.5|2826.5|2853.5|2813|2785|2782.5||2754.5|2486|2431.5|2395|2403|2418|2426.5|2406|2384|2355|2349|2343.5|2340|2355.5|2333|2334.5|2329.5|2317.5||2295|2329|2328.5|2328|2362.5|2373.5|2351|2360|2369|2362.5|2345|2347|2369|2357.5|2383|2441|2459|2448.5|2426|2465.5|2470.5|2484.5|2502|2498|2518.5|2491|2455.5|2479|2503|2518.5|2505|2470|2450|2505|2550|2555|2580|2570|2555|2565|2570|2605|2675|2645|2575|2545|2530|2550|2580|2575||||2560|2560|2535|2500|2457.5|2427.5|2415|2400|2372.5|2392.5|2355|2342.5|2342.5|2317.5|2310|2307.5|2300|2305|2330|2347.5|2390|2390|2357.5|2395|2437.5|2427.5|2462.5|2412.5|2377.5|2385||2387.5|2437.5|2402.5|2412.5|2370|2365|2387.5|2375|2302.5|2302.5|2330|2335|2287.5|2267.5|2310|2337.5|2335||2342.5|2397.5|2392.5|2345|2332.5|2357.5|2312.5|2320|2300|2302.5|2327.5|2327.5|2300|2290|2377.5|2382.5|2365|2345|2337.5|2357.5|2365|2367.5|2377.5|2385|2367.5|2330|2340|2347.5|2365|2335|2342.5|2362.5||2372.5|2380|2442.5|||2475|2505|2535|2520|2487.5|2485|2435|2420|2327.5|2340|2317.5|2292.5|2305|2232.5|2215|2175|2182.5|2210|2180|2175|2187.5|2200|2220|2230|2247.5|2252.5|2230||2207.5|2197.5|2180|2152.5|2160|2167.5|2162.5|2175|2075|2067.5|2040|2060|2077.5||2102.5|2105|2095|2077.5|2090|2115|2090|2117.5|2110|2082.5|2075|2080|2082.5|2080|2057.5|2077.5|2077.5||2087.5|2112.5|2100|2055|2047.5|2112.5|2087.5|2085|2065|2047.5||2045|2047.5|2037.5||2005|2010|2020|2032.5|2027.5
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE|1725.66|1721|1707|1714|1711|1700.66|1697|1698.33|1690|1688|1708|1692.66||1712.33|1677.33|1692|1667.33|1646.67|1647|1682.33|1761|1758.33|1716.66|1704|1691.66|1697.66|1707.66|1697.66|1699.66|1697.33|1676||1650.67|1681.33|1685.66|1705|1730.66|1731.33|1739.33|1751|1726.66|1707.66|1690.33|1708.66|1699|1691.33|1690|1706.33|1730.33|1668.66|1659.33|1735|1710.66|1732|1727.33|1719.33|1714.33|1703.66|1688|1676.33|1633|1636.67|1615.33|1584|1582.33|1581.67|1583|1572.67|1575.67|1578.67|1575.67|1586.67|1559.67|1556|1542.33|1538.67|1523.67|1500.67|1503|1513|1510.33|1479.33||||1480.67|1489.67|1449.67|1426.67|1435.33|1458|1462.33|1459|1466|1455|1445.33|1430.67|1421.67|1410.67|1405.67|1378|1369.33|1344.33|1345.67|1350.67|1370.33|1370.33|1359.33|1346|1375.33|1372|1368.33|1356|1370.67|1387.33||1349|1371.67|1367.33|1420.33|1363.33|1425|1497|1516.33|1502.33|1500|1495.67|1501.33|1511.67|1477.33|1479|1487.33|1460.33||1466|1469.33|1463.33|1455|1439.67|1417|1432.33|1438|1414|1402.33|1400.33|1398.67|1372.67|1355|1369.33|1390|1385|1400.67|1412.33|1411|1403.67|1392|1384.33|1366|1366.33|1377.33|1387|1384.33|1372.67|1359.33|1371.67|1371.67||1381.67|1385|1383|||1399.67|1391.67|1429|1418.67|1411|1386.67|1353.67|1371.67|1336.33|1324.67|1327.67|1325|1317|1312.67|1296.33|1291.33|1276.33|1292.67|1276.67|1264.67|1278.67|1330|1357.33|1353.67|1356|1375.67|1346.67||1313.33|1288.67|1327.33|1316.67|1300.67|1329.67|1327|1340.67|1329.67|1333.67|1325.67|1318.33|1297.67||1308|1310.33|1302|1295.33|1295.33|1314.67|1296|1297.33|1290.67|1297.33|1295.67|1295.33|1285.33|1289.67|1266.33|1278.33|1286.67||1285.67|1317.67|1312.67|1291.33|1263.67|1272.33|1274|1291|1325.33|1322.33||1376.67|1394|1391.67||1375.67|1374|1366|1370.67|1380.67
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH|2670.6599|2643.6599|2630.3301|2671.3301|2669.3301|2662.3301|2640.3301|2633.6599|2628|2653|2681.6599|2678||2686.3301|2724.3301|2723.6599|2660|2697|2727.6599|2807.3301|2852|2736|2670.6599|2709.3301|2725|2744.3301|2726.6599|2707.3301|2740.6599|2767.6599|2715.6599||2681.6599|2631.3301|2617.6599|2651|2647.3301|2696.3301|2732.6599|2761.3301|2764|2765|2696.3301|2733.3301|2677.3301|2668.3301|2691.6599|2692.3301|2726.6599|2750.3301|2775.6599|2790.6599|2784|2839.6599|2849.3301|2833.6599|2820.6599|2797.3301|2769.3301|2796.6599|2808.6599|2788.6599|2751.6599|2707.3301|2721.3301|2733.6599|2745.3301|2704|2663.3301|2654.3301|2672.6599|2669.3301|2670.6599|2601.6599|2585|2617|2601.6599|2573.3301|2566.3301|2562.3301|2589|2595.3301||||2594|2512.3301|2582|2520|2527.3301|2584.6599|2572.3301|2582|2598.3301|2612|2623.3301|2625|2616.3301|2583.3301|2601|2606|2562|2554.3301|2536.6599|2592|2641.6599|2660.6599|2647|2603.6599|2568.6599|2563.6599|2590.3301|2601.6599|2601.6599|2581||2552.6599|2519.3301|2434.6599|2488.3301|2481.6599|2518.3301|2542.3301|2584.6599|2509|2525.6599|2535|2481.3301|2436|2427|2433.6599|2427|2413||2409.3301|2449.6599|2466.6599|2489|2478.6599|2476.3301|2510.6599|2496.6599|2526.6599|2534.3301|2550.3301|2560.6599|2556|2533.6599|2462|2462.6599|2461.3301|2467|2478|2476.3301|2501|2508|2466.6599|2403.6599|2431.6599|2427.6599|2354|2349|2356.6599|2383.3301|2340|2301.6599||2191.6599|2179.3301|2146|||2194|2177.6599|2198.6599|2250|2248.6599|2226|2264.6599|2251.6599|2294.6599|2343.6599|2385|2436|2450.3301|2435.3301|2428.3301|2414.6599|2393.6599|2449.6599|2461.6599|2481|2468.3301|2508.6599|2459|2473.6599|2508.3301|2557.3301|2573.6599||2528.3301|2532.3301|2548|2559.3301|2565.3301|2556|2575.6599|2560.6599|2431|2453.3301|2380.6599|2358|2311||2380|2337.6599|2399.6599|2331.3301|2371|2386.6599|2363|2342|2315.6599|2302.3301|2322|2317.6599|2313|2314.6599|2262.3301|2263.3301|2295.3301||2317.6599|2352.6599|2338.3301|2286.6599|2211.3301|2201.3301|2260.3301|2219|2328.3301|2333.6599||2389.3301|2429|2461||2454|2485.3301|2479|2557|2530.3301
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH|2713|2687|2646|2654|2640.5|2605.5|2601.5|2590|2607|2648|2703.5|2736||2713.5|2740|2790|2742.5|2753|2766|2771.5|2817|2989.5|3008|3034|3054|3034|3050|3005|3021|3048|3031||3016|3061|3058|3088|3082|3030|3051|3103|3154|3203|3121|3168|3156|3112|3192|3226|3289|3333|3337|3375|3313|3345|3299|3221|3215|3219|3182|3194|3222|3234|3110|3075|3105|3105|3090|3105|3075|3150|3185|3160|3175|3080|3055|3080|3140|3115|3130|3145|3145|3150||||3155|3140|3225|3135|3105|3180|3180|3160|3155|3135|3145|3130|3100|3090|3020|3055|3005|3035|3010|3135|3250|3240|3205|3170|3150|3135|3095|3115|3115|3115||3110|3215|3150|3245|3235|3370|3430|3570|3485|3495|3545|3495|3520|3465|3450|3455|3410||3415|3470|3510|3645|3645|3610|3600|3410|3605|3600|3615|3640|3660|3615|3665|3680|3740|3715|3655|3630|3665|3630|3515|3445|3530|3470|3410|3380|3400|3405|3440|3355||3305|3315|3260|||3365|3315|3360|3335|3325|3300|3340|3280|3290|3340|3400|3435|3485|3465|3420|3440|3340|3355|3385|3370|3355|3380|3360|3370|3435|3435|3415||3345|3290|3330|3395|3405|3255|3210|3210|3060|3125|3090|3030|2969||3000|3105|3095|3045|3065|3110|3080|3045|2985|2991|3035|3030|3005|3025|3020|3000|3040||3050|3120|3095|3045|2943|2937|2974|2917|2991|2957||3015|3105|3135||3090|3130|3175|3300|3335
04635|952678|/equities/nagase-co-ltd|TOPIX500|2475|2463.5|2438|2437.5|2428|2432.5|2423|2412|2421|2443.5|2458|2468.5||2423|2424|2438.5|2403.5|2379|2396|2432|2438|2411.5|2359.5|2371.5|2387|2396.5|2370|2361|2361.5|2356.5|2325.5||2307|2315|2335.5|2361|2370|2345|2366|2371.5|2405|2411|2377|2387.5|2389.5|2365.5|2367|2393.5|2403|2372|2372|2375.5|2395|2404.5|2402.5|2384.5|2379.5|2376.5|2352|2335|2316.5|2349.5|2292|2256|2273|2319|2357|2336|2351|2356|2364|2346|2368|2355|2350|2341|2317|2308|2303|2305|2203|2178||||2181|2147|2115|2059|2058|2098|2069|2056|2055|2053|2061|2051|2038|2010|2015|1994|1984|1973|1968|2000|2046|2028|2019|1996|1997|1987|1972|1963|1961|1990||1982|2010|2002|2027|2014|2122|2194|2183|2151|2131|2093|2063|2058|2016|2014|2033|2030||2034|2044|2023|2031|2048|2036|2020|1999|1989|1976|2056|2043|2041|2014|2050|2069|2063|2053|2052|2039|2032|2033|2002|1980|1977|1957|1954|1929|1953|1961|1969|1948||1939|1944|1955|||1997|1974|1999|2023|2009|1989|1984|1964|1987|2014|2022|2045|2030|2030|2010|2014|1983|1971|1940|1941|1950|2006|2008|2031|2071|2074|2068||2029|1999|1985|1976|1962|1954|1951|1978|1955|1973|1951|1967|2030||2035|2027|1991|1971|1997|2022|2016|2004|2021|2029|2044|2032|2017|2019|1990|2006|2035||2054|2080|2081|2043|1963|1961|1961|1948|1966|1970||2011|2020|2049||2005|2021|2013|2058|2062
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500|2301|2275.5|2279|2271|2263|2242.5|2240|2215|2226.5|2203.5|2207|2210.5||2224|2176|2172|2156.5|2159.5|2176|2215|2275|2282|2248|2232|2195.5|2203.5|2215|2198.5|2205|2205.5|2195||2201.5|2230.5|2249.5|2251|2235.5|2225|2235|2252.5|2279|2308.5|2297.5|2336.5|2327|2314|2304.5|2325|2336|2302.5|2284|2310|2327|2371.5|2373|2361.5|2350|2334|2342|2330|2338.5|2351|2285|2266|2257|2306|2336|2301|2316|2364|2397|2421|2392|2409|2414|2357|2304|2220|2231|2223|2220|2213||||2200|2194|2168|2134|2149|2171|2140|2132|2132|2112|2110|2104|2086|2081|2093|2074|2076|2065|2057|2075|2087|2070|2036|2025|2047|2032|2029|1996|1995|2003||1985|1990|1980|2014|2000|2016|2046|2086|2070|2058|2056|2056|2058|2054|2057|2043|2030||2022|2037|2067|2063|2093|2089|2087|2054|2056|2069|2074|2068|2074|2052|2090|2114|2133|2117|2125|2140|2150|2117|2109|2093|2094|2064|2067|2093|2106|2091|2116|2119||2114|2119|2144|||2174|2183|2195|2196|2180|2171|2155|2128|2160|2209|2209|2205|2183|2183|2157|2185|2150|2136|2139|2133|2160|2209|2245|2238|2252|2260|2231||2214|2161|2170|2147|2109|2126|2114|2109|2157|2147|2220|2236|2234||2255|2263|2231|2232|2230|2231|2231|2240|2271|2304|2267|2257|2239|2234|2211|2235|2215||2219|2199|2195|2182|2147|2190|2144|2115|2160|2203||2162|2196|2242||2236|2213|2180|2165|2124
04637|952895|/equities/nankai-electric-railway|TOPIX500|2994.5|2953.5|2955|2957|2900|2908.5|2923.5|2901.5|2931|2922.5|2940|2960||2932|2862|2867|2801|2820.5|2863.5|2916|3010|3010|2990.5|2984.5|2974|2973|2995.5|2948|2941|2946|2937||2976.5|3018|3046|3054|3052|3050|3066|3077|3138|3201|3205|3259|3232|3218|3186|3267|3285|3235|3192|3221|3173|3219|3212|3223|3188|3189|3189|3173|3180|3208|3145|3135|3110|3145|3185|3135|3145|3210|3255|3225|3235|3325|3340|3305|3265|3210|3215|3220|3210|3175||||3185|3140|3120|3075|3075|3100|3080|3030|3045|3000|3015|3000|2974|2953|2953|2938|2945|2927|2905|2936|2952|2939|2911|2888|2888|2877|2860|2802|2802|2806||2772|2818|2778|2830|2824|2847|2893|2912|2832|2785|2761|2738|2727|2721|2755|2723|2692||2691|2723|2751|2746|2767|2775|2771|2753|2760|2769|2758|2757|2764|2746|2758|2740|2787|2799|2807|2827|2838|2796|2777|2772|2769|2711|2716|2737|2728|2719|2737|2752||2741|2743|2791|||2838|2846|2857|2851|2828|2819|2820|2786|2797|2865|2890|2877|2875|2910|2900|2934|2894|2896|2881|2872|2865|2936|2992|3000|2991|2983|2968||2939|2887|2889|2850|2777|2790|2785|2796|2858|2854|2914|2944|2954||2988|2985|2942|2889|2865|2860|2864|2888|2952|3000|3010|2990|2977|2964|2945|2971|2971||2882|2892|2888|2913|2838|2925|2852|2820|2831|2885||2820|2844|2864||2860|2855|2831|2840|2780
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH|7510|7461|7432|7491|7414|7386|7318|7253|7282|7234|7064|7036||7085|7066|7097|7005|6956|6995|7052|7113|7070|6684|6859|6841|6820|6866|6786|6796|6889|6811||6741|6678|6664|6780|6832|6916|6952|6963|7007|7032|6875|6905|6800|6733|6680|6747|6863|6812|6780|6888|6875|6937|7000|6904|6871|6785|6705|6875|6803|6735|6670|6490|6430|6390|6430|6360|6390|6410|6370|6240|6310|6390|6270|6180|6150|6150|6150|6030|5920|5890||||5910|5860|5080|5050|5020|5100|5080|5070|5100|5070|5150|5130|5120|5100|5090|5090|5100|5050|5060|5100|5100|5130|5080|5040|4995|4960|4970|4910|4860|4920||4850|4900|4805|4930|4870|5000|5060|4985|4920|4890|4840|4795|4830|4795|4810|4785|4785||4760|4755|4750|4745|4795|4845|4855|4825|4830|4805|4825|4810|4790|4785|4815|4680|4660|4605|4640|4600|4520|4450|4440|4405|4460|4475|4470|4475|4485|4525|4515|4495||4535|4530|4570|||4635|4580|4585|4630|4640|4610|4615|4600|4610|4690|4685|4685|4670|4660|4655|4700|4655|4670|4720|4710|4775|4825|4790|4805|4845|4930|4940||4870|4825|4830|4800|4770|4760|4780|4730|4640|4715|4710|4685|4610||4690|4750|4880|4820|4855|4895|4840|4820|4800|4810|4825|4770|4665|4725|4600|4610|4625||4735|4785|4800|4715|4555|4615|4570|4610|4680|4710||4765|4810|4855||4865|4980|4970|5080|5070
04639|952566|/equities/net-one-systems|TOPIX500|2763.5|2748.5|2705.5|2709.5|2690.5|2658.5|2632|2608.5|2649.5|2702|2679.5|2680||2718|2626|2577|2538|2520|3128|3135|3124|3092|2992.5|3022|3005|2993.5|3016|3010|3020|3061|3018||3041|3023|3013|2996|2948|2970|2968|2997.5|3038|3126|3102|3104|3074|3081|3101|3154|3291|3338|3348|3431|3406|3394|3409|3377|3333|3287|3270|3295|3320|3329|3245|3170|3160|3160|3170|3175|3190|3235|3280|3270|3295|3275|3295|3255|3225|3220|3270|3285|3315|3280||||3255|3235|3125|3100|3110|3160|3140|3110|3105|3140|3140|3095|3150|3110|3110|3110|3085|3080|3035|3105|3210|3220|3140|3060|3035|3020|2995|2975|2915|2979||2926|2945|2880|2962|2982|3035|3090|3120|3120|3120|3070|3060|3070|3090|3045|3050|3095||3130|3180|3250|3270|3260|3215|3260|3190|3205|3260|3250|3205|3215|3125|3220|3465|3460|3495|3495|3500|3500|3465|3445|3425|3420|3415|3390|3375|3415|3395|3330|3275||3260|3280|3340|||3430|3315|3315|3370|3360|3410|3410|3375|3290|3340|3345|3390|3335|3345|3305|3300|3300|3325|3345|3325|3340|3380|3380|3455|3495|3570|3545||3480|3495|3530|3550|3445|3435|3475|3325|3240|3255|3300|3160|3175||2819|3000|3015|3040|3025|3005|3005|3000|2979|2952|2934|2891|2846|2852|2801|2833|2831||2895|2874|2864|2807|2749|2809|2828|2800|2844|2862||2872|2891|2896||2905|2955|2981|3065|2987
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH|2816|2808.5|2764.5|2787.5|2780.5|2801.5|2748.5|2705|2698.5|2718.5|2737|2731.5||2728|2477|2495|2443.5|2519|2547.5|2594.5|2660|2678|2595.5|2619|2620|2637|2709|2693|2703.5|2772.5|2763||2756.5|2710|2683|2607|2546|2568|2606.5|2655|2649.5|2726.5|2724|2775.5|2759.5|2722.5|2765.5|2782|2833|2825.5|2914.5|2944.5|2911|2921.5|2926.5|2836|2850|2776.5|2733.5|2937|2918|2916|2884|2824|2833|2902|2935|2924|2950|3030|3035|3015|3045|2980|2998|3005|2961|2921|2956|2992|3005|2999||||3080|3080|3015|3005|2993|3040|3090|3165|3200|3210|3155|3125|3120|3115|3135|3145|3110|3070|3115|3150|3140|3160|3140|3085|3035|3015|3020|2947|2919|2942||2967|2996|2913|2931|2936|3005|3060|3100|3050|3050|3055|2991|2923|2905|2951|2925|2944||2937|3030|3025|3030|3040|3020|3035|3005|3060|2957|3010|3070|3105|3085|3135|3105|3120|3105|3115|3110|3095|3005|2976|2916|2881|2802|2756|2792|2885|3010|3000|2983||2937|2934|2928|||2947|2915|2889|2898|2899|2882|2891|2846|2804|2946|2954|2971|2975|2976|2988|2987|2951|2956|2957|2907|2906|2910|2856|2842|2807|2780|2830||2752|2762|2757|2705|2635|2598|2531|2550|2369|2323|2435|2399|2357||2452|2469|2440|2401|2442|2481|2467|2491|2498|2500|2566|2554|2516|2510|2493|2565|2661||2683|2699|2666|2602|2511|2506|2524|2465|2489|2467||2529|2557|2536||2573|2640|2668|2797|2816
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1907.5|1899.5|1884.5|1878|1853.5|1830|1825.5|1807|1799|1831|1904|1940||1762.5|1751.5|1767|1749|1750.5|1766|1765|1767|1720.5|1686.5|1705.5|1710|1705.5|1702|1680|1686|1675.5|1659||1686|1688.5|1676|1689|1662|1642|1656|1672|1693|1731|1700|1735|1749|1740.5|1751|1754.5|1779|1743|1741|1762|1761.5|1771|1762|1735|1728|1713.5|1700.5|1716|1711|1716.5|1684|1679|1683|1724|1742|1733|1730|1744|1749|1742|1740|1726|1712|1729|1716|1703|1721|1742|1745|1735||||1744|1700|1681|1757|1748|1770|1757|1758|1749|1755|1768|1755|1752|1742|1749|1734|1721|1713|1709|1730|1766|1751|1741|1721|1744|1736|1721|1701|1704|1735||1703|1729|1714|1754|1724|1785|1837|1863|1844|1843|1840|1816|1815|1800|1803|1795|1783||1782|1789|1784|1776|1777|1788|1776|1761|1776|1766|1768|1774|1780|1761|1755|1750|1775|1762|1762|1759|1744|1737|1712|1683|1705|1710|1680|1674|1704|1706|1686|1668||1669|1661|1655|||1678|1665|1679|1682|1690|1673|1687|1687|1698|1751|1759|1787|1785|1781|1785|1777|1772|1797|1788|1788|1778|1797|1782|1767|1781|1786|1780||1758|1734|1733|1737|1723|1730|1743|1755|1732|1754|1746|1730|1718||1756|1744|1702|1845|1844|1857|1855|1841|1818|1840|1859|1845|1832|1833|1813|1817|1838||1867|1893|1882|1858|1797|1787|1823|1832|1874|1868||1955|1969|2001||1970|1968|1972|2007|2003
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500|3320|3325|3288|3292|3262|3267|3243|3220|3233|3254|3282|3233||3156|3173|3211|3166|3143|3160|3176|3039|2966|2891.5|2948.5|2953.5|2953|2941.5|2897|2902|2903|2874||2876.5|2835|2850|2910.5|2897.5|2923|2975.5|2931|2913.5|2885|2870|2858|2810.5|2779.5|2790.5|2777|2803|2721|2728|2730|2732|2731.5|2725.5|2664.5|2648|2616|2603.5|2622.5|2607|2611|2544|2547|2569|2599|2616|2615|2586|2623|2625|2621|2621|2602|2570|2551|2534|2547|2557|2595|2597|2566||||2624|2601|2810|2763|2756|2790|2753|2722|2702|2706|2708|2718|2699|2696|2715|2695|2666|2643|2628|2680|2735|2727|2715|2662|2741|2750|2732|2713|2670|2651||2626|2653|2629|2712|2655|2744|2795|2823|2787|2768|2775|2754|2755|2736|2736|2758|2711||2689|2733|2731|2701|2687|2651|2620|2583|2602|2581|2595|2596|2556|2540|2550|2542|2500|2532|2538|2548|2531|2507|2483|2446|2428|2458|2443|2428|2455|2481|2440|2420||2408|2398|2395|||2432|2429|2443|2473|2444|2406|2441|2443|2501|2577|2588|2592|2588|2569|2545|2546|2553|2549|2536|2526|2563|2631|2659|2646|2665|2662|2671||2665|2634|2602|2570|2547|2546|2542|2628|2648|2677|2680|2691|2682||2708|2696|2646|2698|2696|2734|2707|2692|2664|2685|2720|2684|2682|2688|2662|2644|2665||2670|2647|2659|2635|2534|2550|2705|2772|2780|2760||2895|2895|2925||2896|2911|2895|2929|2976
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE|4529|4488|4450|4463|4464|4412|4389|4375|4401|4380|4381|4372||4371|4346|4319|4274|4303|4285|4272|4069|4082|4041|4083|4056|4056|4078|4004|3984|3945|3924||3925|3943|3936|3924|3902|3896|3895|3907|3924|3915|3891|3894|3907|3891|3885|3898|3926|3909|3902|3930|3955|3968|3925|3908|3902|3885|3866|3857|3842|3838|3815|3815|3800|3820|3830|3855|3835|3860|3865|3840|3810|3800|3835|3895|3855|3765|3805|3930|3960|3935||||3955|3985|3935|3900|3935|3925|3890|3890|3880|3875|3880|3860|3850|3865|3870|3870|3875|3875|3870|3875|3880|3840|3830|3800|3905|3910|3930|3910|3845|3800||3785|3795|3780|3780|3765|3775|3820|3820|3775|3770|3760|3715|3710|3715|3755|3790|3740||3730|3745|3745|3665|3670|3690|3685|3665|3640|3645|3630|3650|3640|3640|3735|3800|3795|3710|3775|3760|3730|3700|3670|3645|3615|3590|3595|3555|3560|3560|3575|3585||3625|3630|3640|||3670|3680|3680|3670|3645|3645|3645|3640|3595|3645|3630|3655|3660|3635|3630|3635|3640|3670|3660|3645|3670|3685|3700|3725|3735|3760|3735||3725|3690|3660|3610|3585|3605|3600|3590|3565|3575|3535|3500|3490||3525|3540|3540|3575|3605|3595|3575|3560|3595|3615|3615|3590|3620|3590|3645|3665|3690||3675|3730|3755|3755|3680|3800|3825|3835|3870|3865||3880|3870|3875||3890|3875|3905|3945|3940
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500|1119.5|1114|1100.5|1103|1100|1094.5|1082.5|1078|1087|1098|1118.5|1124||1105.5|1118.5|1127|1113|1120|1104.5|1134.5|1134.5|1130|1091|1103.5|1096.5|1109|1090|1068.5|1067|1049|1008||1000.5|1006.5|1002|1011.5|1029|1043|1060|1064|1065|1063|1040|1048.5|1033|1020.5|1021|1023.5|1046|1004.5|1004|1008|1005.5|1003.5|1017.5|992|983.8|971.4|964.4|968|950|976.6|929|927|939|965|973|983|981|988|1000|985|993|985|978|968|991|995|995|1000|999|1003||||1001|1007|990|963|954|956|960|952|945|938|942|931|928|925|931|919|905|896|895|926|941|943|937|913|925|918|914|909|895|904||888|896|879|898|889|917|957|958|942|943|922|914|913|903|904|910|896||889|901|897|883|886|883|874|861|857|902|901|896|895|881|893|908|902|892|886|880|869|869|865|855|854|856|850|828|841|845|841|839||827|821|819|||845|838|837|836|833|823|835|826|848|869|875|885|887|889|884|866|870|880|878|884|896|916|904|908|917|913|916||914|900|909|880|874|873|874|854|809|816|823|813|809||818|810|815|800|811|826|826|819|816|821|820|819|837|872|864|870|872||879|891|888|887|849|845|876|878|902|889||895|902|936||930|937|936|951|960
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500|3393|3384|3390|3389|3366|3320|3330|3313|3359|3350|3337|3354||3367|3346|3342|3276|3249|3224|3226|3243|3224|3182|3191|3193|3180|3206|3168|3170|3179|3149||3121|3099|3053|3032|3033|3036|3050|3054|3067|3081|3052|3070|3121|3100|3117|3136|3138|3114|3087|3088|3087|3097|3090|3052|3065|3058|3040|3046|3062|3047|3015|2976|2968|3000|2995|3020|3010|3030|3050|3045|3025|3030|3065|3035|3050|2976|2957|2975|2786|2768||||2772|2789|2768|2694|2747|2726|2707|2719|2731|2705|2681|2658|2634|2633|2642|2643|2640|2664|2662|2655|2690|2674|2676|2670|2688|2693|2701|2684|2684|2668||2678|2693|2669|2663|2645|2686|2700|2695|2681|2687|2682|2663|2652|2665|2688|2678|2641||2641|2675|2699|2663|2662|2694|2704|2721|2732|2713|2698|2614|2602|2599|2613|2687|2693|2661|2677|2680|2675|2670|2669|2670|2677|2674|2671|2668|2641|2645|2692|2690||2739|2775|2832|||2853|2850|2834|2820|2805|2833|2810|2787|2674|2747|2750|2767|2768|2791|2796|2825|2820|2825|2799|2768|2764|2774|2781|2770|2805|2823|2795||2788|2743|2727|2695|2645|2601|2581|2614|2569|2569|2567|2561|2542||2481|2314|2291|2257|2269|2277|2256|2251|2254|2282|2305|2300|2308|2324|2315|2310|2312||2319|2355|2373|2352|2318|2381|2337|2344|2362|2339||2353|2353|2358||2360|2376|2395|2440|2447
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH|3693.5|3707.5|3646.5|3694.5|3678|3680.5|3677|3617|3610|3769.5|3880.5|3873||3895.5|3919|3943.5|3881.5|3906|3931|4083|4217.5|4203|4130.5|4182|4113|4150|4241|4099.5|3878|3908|3852.5||3778|3695|3671|3707|3722.5|3751|3820.5|3863|3902.5|3928|3882|3930|3833.5|3766|3812.5|3822|3900|3968|3921.5|3970|3872|3805|3760|3730.5|3682.5|3600.5|3552.5|3625.5|3663.5|3656|3520.5|3436.5|3446|3509|3534|3542|3571.5|3615.5|3700|3612.5|3659.5|3590.5|3498|3492.5|3462.5|3453.5|3431|3407.5|3382|3322.5||||3385|3370|3295|3238.5|3238.5|3341.5|3260.5|3228.5|3279|3308.5|3384|3356.5|3347.5|3321|3346|3330.5|3303|3299.5|3267.5|3359.5|3416.5|3424|3412.5|3392|3351|3335|3381|3411.5|3341|3350.5||3215|3140.5|3072.5|3204.5|3291|3338|3411|3495.5|3451|3460|3462|3381|3370|3407.5|3416|3382.5|3382.5||3385|3433|3466|3495.5|3512.5|3484|3524|3512.5|3542.5|3576|3609|3665|3631.5|3587.5|3555.5|3554|3571|3627|3635.5|3573|3509.5|3701.5|3645|3560|3611.5|3604.5|3575.5|3575|3606|3593|3484.5|3433||3377.5|3358|3329|||3411|3388|3428.5|3482.5|3461.5|3483|3568|3582|3675|3836|3893|3997|4050|4074|4080|4022.5|4028|4149.5|4201.5|4253|4264|4361|4250|4288.5|4372|4390.5|8816||8681|8615|8681|8761|8761|8797|8684|8428|8072|8210|8160|8018|7781||7973|8062|8200|8185|8211|8228|8120|7898|7686|7677|7684|7653|7535|7638|7515|7615|7584||8312|8437|8421|8251|8100|8115|8481|8773|8781|8756||8857|8990|9135||9063|9160|9021|9401|9363
04647|946266|/equities/nifco-inc|TOPIX500|4212|4175|4157|4204|4070|4049|4021|4037|4097|4055|4131|4131||4163|4129|4122|4127|4067|4046|4172|4256|4010|3842|3942|3966|4027|4000|3900|4037|4022|3865||3850|3910|3884|3953|3972|3968|4104|4152|4191|4250|4211|4179|3975|3856|3784|3864|3883|3855|3850|3915|3988|4056|3973|3865|3796|3780|3756|3854|3768|3840|3650|3620|3700|3680|3755|3765|3860|3925|3995|3860|3795|3760|3760|3795|3825|3735|3840|3835|3825|3835||||3870|3840|3815|3685|3730|3765|3755|3740|3690|3695|3680|3675|3650|3635|3705|3715|3610|3565|3570|3670|3715|3745|3710|3700|3650|3610|3610|3545|3470|3490||3435|3450|3355|3400|3320|3510|3605|3645|3645|3645|3650|3615|3570|3560|3550|3525|3460||3440|3455|3415|3445|3465|3440|3445|3405|3415|3450|3450|3470|3395|3190|3295|3335|3320|3285|3275|3300|3290|3270|3260|3230|3235|3215|3110|3015|3070|3080|3050|3020||3010|2989|3005|||3100|3055|3085|3105|3140|3105|3135|3125|3270|3370|3390|3395|3410|3435|3430|3415|3470|3430|3470|3455|3460|3560|3570|3595|3660|3695|3660||3640|3545|3615|3590|3590|3575|3535|3505|3395|3480|3435|3405|3340||3415|3425|3380|3085|3115|3200|3140|3085|3140|3145|3080|3085|3045|3030|3020|3040|3035||3065|3125|3140|3070|2942|3000|3045|2970|2954|2876||3060|3090|3080||3035|3055|3085|3150|3175
04648|946227|/equities/nihon-kohden-corp|TOPIX500|1903|1901|1865|1860|1868.5|1857.5|1837.5|1830|1840|1823.5|1834.5|1844||1849|1831|1841|1783|1753.5|1827.5|1841.5|1866.5|1850|1825.5|1837.5|1849.5|1845|1858.5|1845.5|1842.5|1868|1850||1829.5|1826.5|1838.5|1845|1839.5|1827.5|1846.5|1860.5|1879.5|1917.5|1907|1905.5|1884.5|1883|1893|1925.5|1937.5|1951|1930.5|1952|1948.5|1944.5|1928.5|1931.5|1907|1900.5|1895.5|1878.5|1857|1876.5|1867.5|1810|1782.5|1807.5|1840|1877.5|1885|1890|1905|1900|1887.5|1885|1872.5|1900|1895|1902.5|1897.5|1922.5|1940|1932.5||||1917.5|1885|1862.5|1830|1832.5|1852.5|1847.5|1842.5|1847.5|1855|1862.5|1850|1842.5|1810|1805|1805|1795|1792.5|1767.5|1780|1785|1777.5|1790|1785|1772.5|1762.5|1767.5|1760|1765|1775||1782.5|1785|1755|1752.5|1737.5|1770|1785|1795|1775|1755|1752.5|1715|1695|1690|1697.5|1680|1692.5||1680|1697.5|1677.5|1680|1670|1667.5|1680|1672.5|1660|1645|1650|1642.5|1612.5|1602.5|1660|1665|1697.5|1707.5|1680|1670|1635|1650|1632.5|1627.5|1615|1617.5|1617.5|1582.5|1552.5|1557.5|1567.5|1567.5||1505|1525|1542.5|||1602.5|1562.5|1547.5|1565|1547.5|1537.5|1532.5|1527.5|1540|1597.5|1590|1600|1607.5|1582.5|1572.5|1575|1557.5|1540|1520|1532.5|1560|1572.5|1587.5|1605|1630|1627.5|1637.5||1615|1602.5|1600|1595|1607.5|1602.5|1640|1667.5|1670|1685|1662.5|1657.5|1662.5||1637.5|1632.5|1655|1655|1675|1687.5|1675|1685|1675|1622.5|1582.5|1572.5|1565|1590|1565|1577.5|1580||1582.5|1597.5|1567.5|1535|1512.5|1520|1492|1488.5|1486|1469.5||1447.5|1466|1495.5||1489|1507.5|1525|1567.5|1590
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH|795.5|782.1|764.9|760.7|738|731.2|726.5|715.6|715.6|713.3|712.1|709.3||707.5|695.6|715|710.3|687.3|699.2|720|772.4|813|1083|1080|1058|1061|1053|1038.5|1051.5|1060.5|1061.5||1063|1047|1041|1051.5|1033.5|1019|1038.5|1078.5|1085.5|1089|1088|1095.5|1090.5|1079.5|1079|1078|1103|1094|1104|1117|1081|1056|1038.5|1031|1004|988.5|990.7|1019|1020|1033.5|1004|974|974|978|992|993|1021|1031|1049|1057|1066|1044|1030|1025|999|991|1009|999|1005|998||||1014|1063|1003|982|992|999|1006|1004|982|970|983|991|986|950|903|900|889|887|903|927|995|996|971|968|992|999|999|992|996|981||993|997|955|978|1011|1046|1069|1115|1106|1125|1126|1101|1080|1107|1111|1104|1105||1147|1189|1166|1193|1209|1204|1257|1252|1253|1282|1318|1342|1349|1334|1337|1336|1306|1353|1732|1720|1713|1732|1695|1671|1688|1662|1673|1675|1695|1728|1668|1667||1652|1616|1598|||1627|1607|1580|1600|1541|1530|1584|1563|1602|1675|1686|1721|1779|1811|1799|1798|1752|1792|1848|1876|1911|1927|1818|1823|1856|1863|1883||1794|1826|1838|1873|1881|1841|1805|1734|1645|1698|1662|1611|1571||1637|1642|1665|1749|1757|1784|1703|1719|1722|1686|1709|1685|1604|1620|1588|1657|1704||1747|1750|1738|1692|1613|1613|1596|1566|1577|1559||1572|1621|1722||1704|1719|1700|1747|1751
04650|946271|/equities/nihon-unisys-ltd|TOPIX500|3725|3695|3661|3700|3693|3657|3603|3596|3565|3587|3512|3524||3571|3579|3602|3542|3568|3567|3501|3466|3457|3363|3391|3381|3353|3355|3358|3388|3417|3352||3337|3336|3347|3361|3404|3386|3410|3446|3460|3503|3484|3502|3483|3451|3510|3577|3636|3631|3607|3653|3594|3564|3537|3447|3389|3342|3327|3375|3356|3392|3360|3365|3240|3275|3300|3305|3345|3375|3425|3475|3500|3495|3525|3570|3540|3525|3530|3540|3495|3465||||3415|3390|3220|3195|3215|3255|3235|3235|3220|3230|3205|3195|3195|3170|3195|3185|3175|3155|3110|3150|3195|3255|3220|3205|3230|3215|3210|3180|3145|3210||3155|3130|3140|3145|3200|3105|3070|3080|3045|3025|3015|3045|3010|2984|2966|2920|2946||2914|2938|2903|2940|2934|2964|2978|2916|2932|3040|3015|3080|3080|2985|3000|3290|3380|3345|3355|3390|3380|3335|3310|3280|3240|3250|3195|3195|3190|3205|3220|3220||3205|3245|3260|||3345|3310|3330|3355|3315|3300|3300|3300|3270|3340|3360|3335|3295|3260|3245|3235|3215|3165|3130|3115|3125|3205|3170|3190|3190|3205|3220||3175|3165|3145|3095|3040|3060|3100|3150|3080|3155|3175|3110|3080||2985|3190|3170|3225|3185|3235|3235|3210|3205|3195|3240|3200|3185|3160|3120|3140|3170||3165|3195|3195|3150|3060|3120|3045|3085|3070|3060||3130|3130|3135||3220|3155|3115|3160|3135
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500|1646.5|1633|1602|1604.5|1589.5|1573.5|1575.5|1563.5|1572.5|1576.5|1574|1572||1544.5|1545|1550|1514|1490.25|1487|1484|1482.25|1490|1454|1462.5|1455.75|1459|1445.5|1443.5|1436.25|1424.75|1406.25||1396|1402.75|1409|1410.25|1418.25|1412.75|1410.25|1400.75|1414.25|1424|1421.75|1431|1403|1385|1384|1386|1400|1389.5|1387.5|1400.25|1402.25|1418|1401.75|1377|1363|1351.5|1338|1339.75|1323.5|1334|1302.5|1297.5|1307.5|1319|1347|1339.5|1344|1358|1367|1372|1366.5|1363.5|1382|1368.5|1339.5|1346|1339|1341|1335|1335.5||||1330|1322|1304|1271|1262.5|1285.5|1276|1264|1246|1241.5|1245|1246.5|1229|1223|1224.5|1219|1221|1212.5|1203.5|1229|1242|1228.5|1226.5|1216.5|1230|1219|1221|1210|1191.5|1207||1188|1236.5|1223|1244.5|1226.5|1263|1288|1299.5|1280.5|1273|1261.5|1262.5|1250|1237.5|1238|1234.5|1227||1223|1230.5|1226|1219.5|1226|1197.5|1238.5|1225|1222|1228.5|1235|1220.5|1219.5|1212|1223.5|1235|1223|1211.5|1210|1210.5|1210|1194.5|1179.5|1174|1171|1160|1154|1141.5|1142|1146.5|1150.5|1143.5||1143|1141.5|1155.5|||1170|1156.5|1166.5|1171.5|1169.5|1164.5|1159.5|1155.5|1128|1190.5|1195|1209|1204.5|1199|1187|1194.5|1180.5|1178|1167.5|1166|1172.5|1205.5|1206.5|1204|1221.5|1234|1233||1220|1212.5|1206|1198|1184.5|1174.5|1174.5|1192|1197|1186.5|1177|1148.5|1135.5||1157|1155.5|1145|1123|1135|1149|1143|1141|1153|1170.5|1170|1179|1168.5|1179|1171.5|1184.5|1183||1190.5|1211.5|1205.5|1168|1121|1125|1128.5|1134.5|1157.5|1164||1192|1195.5|1210.5||1192.5|1193|1176|1210|1205
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500|1559|1543.5|1537|1562.5|1549|1545|1505|1479|1467|1500.5|1528|1522.5||1550|1446|1826.5|1789|1802|1831|1854.5|1875|1849|1784|1805.5|1822.5|1818.5|1800|1784.5|1816|1815|1833.5||1810|1808.5|1825.5|1820|1806.5|1827|1856.5|1879|1904|1874.5|1853.5|1874|1850.5|1807|1802.5|1768.5|1825.5|1824|1807.5|1803.5|1735.5|1715|1649.5|1608|1573.5|1557|1562.5|1577.5|1572|1565.5|1550|1531|1549|1566|1571|1528|1536|1538|1550|1542|1545|1521|1485|1453|1448|1398|1440|1452|1449|1435||||1409|1398|1371|1336|1322|1338|1338|1310|1286|1276|1284|1279|1273|1283|1298|1286|1274|1271|1277|1296|1318|1323|1332|1327|1330|1319|1318|1315|1310|1313||1304|1304|1257|1293|1275|1335|1362|1382|1368|1360|1351|1338|1331|1352|1348|1332|1276||1249|1272|1265|1236|1248|1230|1218|1217|1226|1224|1248|1254|1252|1246|1259|1261|1262|1256|1258|1257|1258|1244|1232|1212|1218|1211|1206|1197|1200|1213|1192|1163||1159|1154|1156|||1173|1162|1173|1181|1186|1178|1191|1183|1204|1233|1249|1245|1241|1238|1230|1246|1227|1221|1246|1250|1281|1318|1320|1335|1339|1333|1347||1322|1295|1274|1255|1266|1278|1290|1301|1460|1485|1468|1471|1448||1441|1426|1420|1376|1397|1423|1390|1387|1350|1342|1358|1355|1324|1318|1294|1291|1316||1396|1407|1397|1401|1363|1359|1379|1361|1392|1391||1451|1465|1482||1452|1479|1457|1491|1508
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH|6166|6138|6073|6142|6128|6128|6091|6084|6152|6259|6261|6225||6139|6135|6153|6144|6114|6282|6335|6365|6393|6247|6292|6300|6398|6480|6398|6390|6390|6339||6360|6305|6300|6223|6246|6334|6293|6484|6510|6545|6425|6557|6395|6232|6180|6182|6223|6184|6156|6169|6149|6197|6137|6127|6105|6010|5938|6003|6039|6033|5977|5901|5895|5890|5882|5910|5854|5881|5934|5989|5968|5998|5861|5796|5728|5652|5590|5657|5673|5712||||5668|5656|5645|5577|5577|5566|5490|5506|5460|5511|5485|5423|5379|5376|5396|5407|5271|5187|5230|5241|5194|5150|5082|5066|5051|5074|5087|5031|5037|5011||5030|5093|4996|5034|5028|5097|5136|5159|5121|5167|5170|5093|5053|5041|5124|5183|5252||5312|5412|5419|5425|5391|5305|5230|5212|5281|5171|5146|5567|5616|5573|5571|5580|5615|5567|5617|5602|5545|5555|5512|5495|5498|5493|5413|5361|5381|5436|5482|5470||5407|5496|5405|||5530|5601|5588|5593|5600|5587|5557|5509|5502|5566|5645|5683|5695|5675|5672|5716|5672|5687|5714|5657|5690|5805|5835|5854|5865|5936|5970||5861|5838|5826|5814|5721|5736|5659|5716|5700|5750|6193|6012|5931||6042|6063|5943|5918|5978|5993|5961|6000|6016|5990|6045|6074|6031|6068|6028|5933|5973||5980|6010|6007|5784|5610|5737|6006|5915|5985|5932||6070|6099|6134||6051|6137|6033|6050|5828
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500|2540.5|2520.5|2495.5|2490|2468.5|2457.5|2454|2445|2438.5|2461|2494|2492.5||2476|2468.5|2472.5|2446|2444|2479.5|2488|2497|2551.5|2524.5|2540.5|2574|2550.5|2527.5|2512|2516.5|2522|2500.5||2500|2485|2486|2503|2507|2494|2492.5|2496.5|2532.5|2526|2501|2531|2571|2543|2564|2547|2577.5|2572|2571.5|2582|2577|2590.5|2597.5|2580.5|2564.5|2530|2538.5|2550|2548.5|2560|2527|2524|2535|2586|2649|2633|2592|2527|2529|2513|2528|2534|2504|2499|2489|2495|2505|2502|2479|2458||||2448|2445|2576|2540|2541|2574|2564|2575|2541|2530|2543|2530|2524|2508|2517|2503|2498|2487|2489|2514|2553|2553|2544|2515|2485|2471|2473|2459|2434|2442||2421|2444|2431|2488|2446|2545|2590|2604|2600|2584|2574|2553|2546|2520|2528|2552|2547||2516|2487|2450|2424|2414|2373|2355|2345|2350|2348|2360|2368|2317|2356|2362|2386|2391|2382|2406|2418|2398|2394|2376|2353|2365|2350|2340|2319|2365|2386|2390|2383||2377|2325|2295|||2336|2324|2417|2431|2421|2396|2405|2425|2449|2488|2499|2504|2501|2498|2499|2486|2456|2461|2482|2498|2485|2541|2511|2521|2541|2548|2550||2553|2578|2580|2549|2531|2516|2517|2509|2493|2474|2447|2447|2456||2492|2428|2540|2513|2528|2551|2548|2542|2520|2515|2545|2545|2532|2512|2492|2490|2530||2528|2596|2581|2551|2470|2473|2495|2457|2505|2497||2565|2586|2616||2606|2618|2607|2655|2661
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2491.6599|2459|2425.6599|2436|2441.3301|2405.3301|2422.3301|2424.3301|2484.3301|2511|2580|2581.3301||2577|2757.6599|2762|2682.3301|2684|2699|2756|2766.6599|2760|2719|2738|2718.6599|2740|2725.3301|2703|2716|2694.3301|2678||2675.6599|2663.6599|2671|2688.6599|2680.3301|2663.3301|2693.6599|2691.3301|2698.3301|2711.6599|2682|2731.3301|2759.3301|2744|2751.3301|2756.6599|2798.3301|2710|2744|2751|2763.3301|2750.6599|2719.3301|2696.6599|2680.3301|2676.3301|2688.3301|2713.6599|2679.3301|2688.3301|2640|2623.3301|2610|2690|2733.3301|2726.6599|2740|2766.6599|2753.3301|2753.3301|2733.3301|2700|2710|2696.6599|2640|2743.3301|2733.3301|2723.3301|2733.3301|2700||||2686.6599|2666.6599|2613.3301|2593.3301|2590|2630|2610|2603.3301|2600|2566.6599|2556.6599|2566.6599|2540|2590|2573.3301|2553.3301|2533.3301|2526.6599|2536.6599|2556.6599|2620|2620|2653.3301|2656.6599|2603.3301|2580|2550|2520|2506.6599|2510||2490|2560|2520|2543.3301|2530|2583.3301|2623.3301|2653.3301|2626.6599|2600|2613.3301|2576.6599|2576.6599|2563.3301|2523.3301|2526.6599|2526.6599||2526.6599|2523.3301|2516.6599|2493.3301|2456.6599|2443.3301|2453.3301|2443.3301|2453.3301|2460|2480|2483.3301|2466.6599|2450|2456.6599|2483.3301|2483.3301|2460|2440|2450|2423.3301|2416.6599|2390|2366.6599|2370|2370|2346.6599|2350|2393.3301|2400|2396.6599|2396.6599||2396.6599|2386.6599|2420|||2513.3301|2496.6599|2576.6599|2616.6599|2620|2616.6599|2613.3301|2583.3301|2593.3301|2610|2626.6599|2650|2646.6599|2646.6599|2673.3301|2693.3301|2630|2630|2640|2596.6599|2630|2670|7990|8060|8070|8040|7950||7890|7820|7820|7710|7660|7660|7580|7560|7460|7560|7470|7330|7220||7440|7500|7360|7270|7290|7330|7330|7310|7290|7340|7350|7400|7350|7420|7300|7340|7310||7470|7590|7540|7520|7250|7280|7270|7240|7290|7220||7300|7140|7220||7230|7590|7560|7660|7560
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500|1283.5|1280.5|1260|1252|1257.5|1255|1253|1248.5|1253|1266|1275.5|1277||1266.5|1268|1279.5|1256.5|1264.5|1257.5|1285.5|1271.5|1293.5|1268|1255|1248.5|1241|1235|1223.5|1225.5|1217.5|1201||1186|1186|1188|1193.5|1195|1193.5|1207|1207.5|1219.5|1237|1220.5|1231.5|1235|1222.5|1231.5|1226.5|1243.5|1230|1227.5|1247.5|1245.5|1254|1261|1249.5|1245.5|1227.5|1212|1209|1202|1218.5|1173|1161|1168|1187|1211|1209|1219|1221|1224|1236|1245|1243|1230|1193|1250|1241|1243|1242|1250|1239||||1229|1245|1221|1189|1196|1235|1233|1232|1232|1225|1223|1211|1215|1199|1204|1189|1185|1172|1166|1187|1214|1202|1193|1183|1191|1176|1171|1163|1153|1163||1153|1164|1152|1173|1147|1194|1226|1242|1227|1219|1212|1205|1202|1196|1196|1204|1196||1190|1195|1183|1174|1177|1168|1176|1163|1162|1155|1160|1153|1146|1123|1132|1156|1190|1181|1179|1178|1174|1162|1154|1132|1136|1135|1122|1121|1132|1132|1134|1124||1127|1117|1123|||1140|1130|1148|1150|1155|1144|1150|1142|1158|1179|1181|1182|1179|1179|1173|1166|1166|1180|1179|1171|1200|1225|1218|1218|1227|1228|1220||1201|1172|1182|1178|1166|1167|1169|1187|1183|1192|1165|1161|1148||1164|1173|1171|1150|1158|1169|1156|1152|1146|1156|1161|1157|1154|1151|1142|1150|1160||1168|1192|1187|1172|1141|1149|1148|1146|1155|1154||1184|1197|1208||1195|1209|1212|1233|1221
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500|1554|1553|1538|1539|1527|1512|1503|1500|1485|1515|1525|1524||1502|1522|1549|1554|1533|1520|1548|1520|1486|1476|1481|1470|1468|1454|1435|1436|1442|1431||1441|1448|1446|1454|1455|1448|1461|1462|1462|1450|1436|1436|1431|1419|1421|1406|1430|1412|1415|1418|1431|1417|1411|1383|1368|1355|1351|1366|1352|1363|1333|1322|1333|1350|1357|1348|1365|1386|1390|1385|1381|1397|1397|1408|1405|1393|1408|1423|1428|1418||||1407|1419|1413|1403|1393|1414|1422|1428|1428|1427|1430|1434|1444|1437|1446|1436|1421|1411|1416|1435|1464|1464|1456|1440|1450|1445|1441|1434|1427|1433||1424|1428|1440|1465|1443|1465|1493|1503|1493|1510|1489|1488|1492|1484|1479|1490|1467||1458|1454|1435|1424|1427|1418|1415|1415|1424|1420|1418|1414|1419|1413|1461|1446|1465|1579|1609|1598|1592|1586|1577|1562|1562|1551|1543|1534|1554|1558|1539|1522||1514|1504|1491|||1512|1499|1513|1508|1500|1491|1495|1486|1479|1505|1512|1540|1536|1532|1537|1544|1538|1550|1536|1541|1527|1541|1531|1524|1531|1551|1545||1546|1536|1534|1537|1533|1510|1511|1501|1489|1504|1499|1481|1444||1456|1443|1445|1446|1461|1464|1455|1455|1450|1452|1466|1468|1470|1474|1458|1460|1474||1490|1515|1516|1486|1426|1440|1495|1513|1547|1554||1601|1607|1616||1592|1605|1608|1625|1621
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH|1104|1085|1066.5|1079|1066|1065|1077|1077|1072|1092.5|1121|1127||1215|1226|1241|1235|1228|1228|1245.5|1278.5|1259|1224|1238|1214.5|1216.5|1174.5|1165|1173.5|1168|1153.5||1167|1151.5|1154|1164.5|1126|1129.5|1135.5|1161.5|1162|1187.5|1163.5|1183.5|1181|1172.5|1171|1162.5|1176|1185.5|1198|1233.5|1235.5|1226|1231|1209.5|1180.5|1173|1151|1146.5|1131|1130|1075|1065|1068|1062|1086|1111|1119|1135|1182|1201|1217|1247|1241|1241|1236|1246|1220|1216|1244|1247||||1246|1239|1220|1203|1207|1218|1238|1229|1228|1226|1221|1188|1216|1209|1218|1222|1237|1214|1197|1225|1221|1205|1221|1208|1178|1163|1192|1181|1168|1195||1191|1207|1134|1155|1139|1161|1181|1207|1201|1188|1195|1215|1199|1172|1171|1167|1187||1203|1241|1231|1245|1202|1218|1125|1123|1141|1145|1161|1165|1163|1148|1154|1172|1174|1171|1173|1170|1182|1172|1139|1106|1118|1100|1075|1086|1100|1120|1125|1134||1065|1052|1010|||1039|1031|1032|1040|1014|1029|1042|1048|1026|1108|1123|1149|1147|1159|1171|1182|1179|1140|1147|1156|1132|1138|1115|1079|1076|1095|1080||1062|1072|1111|1104|1083|1061|1028|995|953|986|999|976|941||950|945|937|943|945|953|943|941|949|946|946|929|895|926|920|918|928||977|995|983|999|971|969|1018|1014|999|988||1011|1017|1073||1076|1089|1079|1101|1102
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500|1269|1267|1251|1260|1208|1202|1199|1197|1186|1237|1237|1242||1237|1263|1261|1321|1346|1330|1355|1342|1365|1318|1292|1256|1253|1229|1210|1192|1184|1172||1174|1171|1172|1182|1183|1160|1160|1165|1189|1178|1173|1172|1182|1178|1186|1205|1241|1226|1233|1246|1217|1238|1254|1252|1230|1200|1197|1200|1183|1182|1119|1105|1146|1151|1157|1180|1188|1216|1165|1088|1097|1123|1122|1117|1090|1108|1077|1090|1099|1079||||1075|1078|1069|1047|1060|1079|1056|1051|1039|1029|1034|1018|1016|1017|1042|1036|1041|1055|1041|1037|1047|1023|1016|1005|1014|1001|1004|1002|995|994||994|999|1001|1029|1021|1051|1075|1047|1041|1046|1051|1067|1074|1066|1059|1040|1020||1024|1019|973|947|945|944|946|941|937|935|937|937|942|959|969|961|955|947|939|928|930|926|930|916|911|913|919|927|927|915|927|942||962|958|957|||957|941|959|957|953|950|950|955|941|952|955|967|963|967|959|948|934|944|947|959|956|961|954|966|968|971|969||964|950|953|940|939|929|926|930|883|894|884|880|875||868|865|862|846|855|873|885|885|888|894|885|887|895|904|891|897|907||914|933|939|926|907|936|920|888|877|872||873|871|873||865|866|872|879|879
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH|6147|6155|6055|6131|6053|6104|5895|5651|5663|5765|5780|5934||5850|5785|5732|5641|5648|5679|5763|5734|5722|5603|5607|5686|5654|5639|5545|5484|5464|5427||5392|5351|5340|5371|5366|5410|5500|5668|5656|5804|5872|5994|5980|5977|6070|6200|6310|6420|6394|6453|6361|6378|6450|6516|6513|6453|6387|6513|6482|6501|6450|6380|6280|6320|6390|6410|6540|6450|6480|6380|6320|6300|6350|6170|6150|6070|6150|6200|6230|6190||||6190|6220|6180|6060|6120|6140|6160|6040|6010|5980|6090|6060|6160|5810|5820|5710|5700|5690|5650|5710|5820|5840|5750|5780|5850|5870|5880|5860|5850|5900||5780|5590|5260|5430|5410|5530|5680|5830|5790|5840|5890|5870|5810|5900|6040|6010|6100||6260|6270|6260|6190|6300|6410|6510|6460|6570|6620|6630|6590|6600|6560|6660|6680|6670|6700|6670|6700|6680|6680|6710|6670|6730|6720|6650|6720|6750|6950|6980|7030||7060|6970|7160|||7440|7370|7340|7430|7400|7450|7460|7400|7420|7650|7760|7980|7940|7870|7810|7630|7640|7660|7700|7670|7720|7770|8060|8280|8570|8700|8700||8640|8490|8460|8440|8370|8550|8300|8090|7840|7860|7930|7920|7950||7990|8140|8140|7900|7790|7520|7390|7380|7410|7430|7660|7550|7520|7670|7610|7600|7510||7560|7710|7490|7500|7210|7370|7160|7030|7060|7070||7130|7280|7410||7430|7410|7480|7570|7580
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500|1351.75|1338.25|1327.75|1329.5|1322.75|1313.75|1306.5|1302.75|1306.25|1325|1340.25|1362||1332.5|1331.5|1369.25|1325.5|1322.5|1330.5|1350.25|1358.75|1363|1345.25|1344.75|1348|1347.5|1321.75|1306.25|1344.75|1335.75|1319.25||1318.5|1311|1317.75|1322.5|1327.5|1327.75|1340|1337.75|1350.5|1363.25|1340|1352.75|1340.5|1328.75|1323.75|1323.75|1345.5|1345.5|1349.25|1352.5|1343.75|1369|1381.25|1368|1358|1347.25|1338.75|1345.25|1319|1334.75|1302.5|1287.5|1285|1295|1300|1300|1307.5|1310|1305|1305|1312.5|1317.5|1302.5|1295|1292.5|1295|1342.5|1357.5|1362.5|1365||||1362.5|1362.5|1347.5|1335|1340|1357.5|1355|1347.5|1350|1345|1350|1342.5|1340|1337.5|1350|1345|1332.5|1315|1310|1320|1340|1322.5|1312.5|1292.5|1305|1295|1302.5|1292.5|1248.75|1357.5||1355|1350|1357.5|1400|1372.5|1430|1465|1482.5|1462.5|1452.5|1422.5|1420|1410|1402.5|1410|1427.5|1420||1412.5|1425|1420|1402.5|1395|1392.5|1387.5|1385|1377.5|1360|1357.5|1367.5|1312.5|1322.5|1342.5|1372.5|1370|1367.5|1365|1350|1342.5|1330|1317.5|1297.5|1300|1297.5|1287.5|1287.5|1300|1310|1312.5|1315||1300|1292.5|1302.5|||1320|1305|1317.5|1327.5|1322.5|1312.5|1312.5|1312.5|1320|1332.5|1342.5|1345|1340|1345|1340|1350|1355|1345|1347.5|1342.5|1352.5|1362.5|1375|1367.5|1372.5|1385|1365||1357.5|1337.5|1332.5|1325|1325|1332.5|1332.5|1342.5|1345|1330|1307.5|1307.5|1317.5||1317.5|1320|1325|1315|1315|1312.5|1312.5|1310|1307.5|1317.5|1322.5|1317.5|1312.5|1315|1310|1325|1335||1350|1377.5|1367.5|1370|1332.5|1340|1332.5|1327.5|1362.5|1372.5||1397.5|1380|1405||1385|1412.5|1412.5|1432.5|1422.5
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE|3394|3363|3318|3337|3283|3262|3236|3233|3195|3301|3370|3336||3327|3370|3348|3315|3176|3191|3240|3249|3207|3127|3156|3141|3127|3102|3058|3025|3005|2972.5||2967|2940.5|2931.5|2942.5|2971.5|2963.5|2971|3009|3001|3015|2980.5|2964|2944.5|2901.5|2893|2887.5|2929|2861.5|2876|2925|2937.5|2973.5|2923.5|2875|2866.5|2855.5|2834.5|2850.5|2834|2839.5|2760.5|2705.5|2715.5|2798|2805.5|2780|2820.5|2831|2816|2818|2840|2829|2814|2861|2858|2855|2828|2772|3014|2885||||2887.5|2875|2864|2827|2786.5|2850.5|2950|2996.5|2993|2996.5|2978|2960|2994.5|2979|2987|2945|2948|2923|2905.5|2963.5|3057|3085|3042|2954|2993.5|2992|2980.5|2988|2973|3000||2930|2956.5|2950.5|3103|3043|3109|3185|3212|3186|3138|3147|3133|3090|3032|3033|3070|3031||3046|3063|3023|2971|2953|2922.5|2846|2759|2734.5|2623|2611|2640.5|2705|2663|2665|2699.5|2686|2680|2721|2689|2594|2584|2634.5|2559|2534.5|2508.5|2470|2480|2470|2435|2390|2300||2262|2228|2230.5|||2276.5|2276.5|2294.5|2267|2239|2197.5|2196.5|2197|2176.5|2234.5|2252.5|2282|2245|2249|2238|2276|2247|2248.5|2225|2215|2161.5|2171|2188|2157.5|2161|2252|2275.5||2250|2203.5|2189|2184|2199|2166.5|2148.5|2173|2169|2181.5|2163.5|2146|2103.5||2121|2056.5|2019|2018.5|2037|2063|2068|2093.5|2076|2104|2124|2119|2118.5|2114|2076|2082.5|2089||2081.5|2113|2102|2051.5|1960.5|1991.5|2027|2109|2171|2173||2222|2237|2235||2210.5|2239|2256|2269|2283.5
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500|770.1|758.6|753.8|771.8|765.5|758|760.4|755|767.4|758|750.5|767.7||760.6|752.4|753.3|726.3|664.2|671.4|677.1|674.6|674.6|661.2|665|667.3|672.3|674.5|665.3|666.3|670.9|668.7||658|667.6|674|661.3|640.9|640.1|647.1|652.6|652.6|649.1|645.2|645|653.5|653.4|654.5|656.3|659.1|654.8|646.7|649|638.5|645.5|644.7|642|638.9|641.1|635.6|636.6|631.2|629.9|621|620|625|631|634|630|631|634|636|624|621|615|624|625|616|584|586|593|595|591||||591|593|586|577|581|581|582|578|579|575|572|561|565|557|553|548|549|548|543|543|547|543|542|538|549|545|549|544|541|540||534|537|536|543|535|543|553|553|547|545|542|541|541|540|545|542|535||537|541|540|529|528|530|526|522|524|527|526|526|529|523|529|536|536|528|528|531|529|528|525|525|525|524|523|518|517|520|522|525||527|526|537|||546|544|546|546|542|534|533|531|526|524|525|528|526|523|523|520|521|517|511|511|513|520|521|524|525|526|521||518|515|507|504|503|503|500|501|501|503|501|501|498||534|534|530|530|533|536|535|532|537|537|543|538|539|536|534|534|535||534|542|544|541|532|539|535|535|546|542||539|541|542||540|542|543|548|548
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE|165.8|165.8|163.9|164|162.8|161.3|161.5|161.3|162.6|162.4|163.6|164||161.6|161.1|160.1|158|157.6|159|160.1|161.7|162.2|159.1|160.1|160|162.5|166|164.7|163.1|161.9|161||161.2|161.7|162.7|163|166.2|164.6|165.8|168|169.3|170.8|167.5|169|169.64|165.12|164.32|164.36|165|162.64|162.08|162.76|162.04|163.24|163.28|163.48|164.48|162.72|162.04|163.6|161.48|161.84|159.48|158.8|158|160.6|162.56|163.12|164|164.64|165.4|163.8|164.48|166.04|165.84|166.44|167.52|161.56|167.08|167.4|166.96|166.28||||167.4|165.96|164.6|162.88|162.8|162.44|161|160.32|159.64|161|159.8|158.64|158.68|158.84|158.76|157.88|156.64|157.08|156.56|157.72|158.32|156.84|158.08|158.48|159.68|159.6|159.44|158.64|159.52|159.96||159.48|159.68|155.8|157.28|154.8|157.88|159.44|161|160.04|158.12|158.84|157.44|156.56|157|157.88|158.44|157.56||157.36|158.44|156.24|154.12|154.16|155.28|154.2|153.4|151.24|153.52|153.64|154|153.32|152.64|153.64|155.4|155.68|154.4|154.16|156.28|155.36|153.12|151.48|150.44|149.48|148.72|148.64|148.96|149|147.88|148.28|147.84||149.6|149.76|150.44|||150.48|150.24|151.44|151.4|151|151.6|149.8|149.16|147.6|149.24|148.84|150.08|149.6|149.28|149.04|149.52|147.88|148.52|149.16|147.48|148.64|152.4|152.8|153.08|154.88|154.92|155.12||155.16|153.2|150.8|150.4|148.76|150.32|151.2|154.84|155.6|156.6|159.92|159.76|160.12||161.08|161.96|162.56|161.68|161.44|163.24|160.16|159.68|161.32|160.8|160.16|159.08|158.24|157.68|155.8|158.04|158||157.6|159.08|158.68|154.56|152.84|156.16|151.76|151.64|153.8|155||153.48|154.56|155.28||153.08|153.72|154.88|156.4|158.08
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500|1333.5|1329.5|1309.5|1320|1320.5|1316.5|1320.5|1332|1342|1368|1364.5|1368.5||1347.5|1345|1353.5|1329|1327.5|1345.5|1363|1357|1318.5|1326|1341|1334|1344|1340.5|1333.5|1361|1347.5|1320||1312.5|1301.5|1308|1314.5|1329.5|1323.5|1348.5|1356|1378.5|1371.5|1358|1350.5|1347.5|1331.5|1330.5|1335|1336|1315|1322|1323.5|1317|1299.5|1314|1307.5|1306|1287|1277.5|1290.5|1278|1288.5|1268|1262|1262|1262|1262|1266|1278|1284|1292|1287|1286|1261|1247|1234|1229|1185|1228|1235|1218|1222||||1218|1216|1209|1188|1177|1195|1183|1181|1169|1157|1153|1149|1147|1147|1139|1142|1136|1132|1133|1142|1147|1135|1124|1089|1071|1110|1124|1116|1094|1107||1112|1125|1112|1124|1105|1139|1167|1145|1138|1125|1111|1111|1126|1114|1120|1136|1127||1125|1086|1071|1047|1055|1045|1042|1033|1034|1029|1026|1026|1026|1029|1032|1044|1046|1048|1050|1051|1031|1023|1018|1012|1010|1007|1003|1005|1013|1019|1020|1018||1011|1016|1027|||1040|1030|1030|1033|1032|1028|1021|1021|1022|1032|1040|1049|1052|1037|1033|1030|1024|1034|1028|1019|1032|1045|1058|1064|1070|1073|1074||1056|1054|1048|1039|1032|1025|1038|1046|1040|1046|1045|1035|1089||1120|1116|1107|1117|1132|1140|1136|1139|1143|1146|1156|1158|1149|1154|1148|1150|1146||1156|1169|1173|1158|1141|1152|1154|1139|1154|1154||1167|1178|1184||1162|1141|1153|1165|1172
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE|3878|3871|3831|3788|3760|3745|3783|3750|3714|3753|3790|3756||3777|3823|3854|3764|3666|3471|3453|3457|3428|3436|3450|3395|3422|3377|3401|3402|3393|3299||3316|3247|3258|3240|3260|3306|3337|3299|3259|3210|3144|3108|3153|3143|3045|3015|3038|2983.5|2995.5|2985.5|3016|3001|2988|2966|2982.5|3062|3046|3030|3040|3050|2988.5|2955.5|2963|2980|2964.5|2929.5|2959|3025|3015|3001|3015|3008|2971|3025|3093|3108|3124|3141|3052|3068||||3086|3075|3128|3139|3175|3248|3275|3368|3379|3431|3436|3420|3367|3373|3341|3285|3214|3132|3122|3142|3083|3014|3067|3070|3240|3258|3247|3275|3218|3255||3181|3261|3295|3376|3326|3301|3381|3583|3513|3504|3501|3457|3437|3375|3522|3570|3497||3345|3330|3328|3279|3300|3260|3245|3217|3193|3182|3168|3181|3134|3065|3159|3089|3006|3002|2990|3110|3191|3165|3165|3125|3076|3044|3035|2987|3008|3005|3012|2911.5||2877.5|2857.5|2902.5|||3097|3057|3145|3158|3152|3140|3172|3143|3101|3142|3184|3161|3117|3085|3046|3030|2983.5|2977.5|2969|2980|2994|3022|2936|2906|2897.5|2912|2819.5||2742.5|2681.5|2713.5|2759.5|2740|2703.5|2691|2671|2647.5|2661.5|2613|2595.5|2502||2643|2627|2646.5|2638|2710|2768|2763|2725|2661|2663|2672|2667|2653|2611|2576|2514|2551||2560|2576|2591|2560|2422|2451|2422|2970|3063.3301|3106.6599||3170|3173.3301|3133.3301||3240|3326.6599|3266.6599|3333.3301|3300
04667|946274|/equities/nipro-corp|TOPIX500|1145.5|1138|1127.5|1115.5|1112|1107|1102|1100|1096.5|1099|1105.5|1118.5||1100.5|1032|1031.5|1018|1017|1015.5|1026|1035|1030|1021|1027|1027|1023|1033|1016|1015.5|1013.5|1012||1012.5|1011|1012|1012|1007|1001.5|1006.5|1016|1020|1024.5|1016|1020|1019.5|1016|1020|1028.5|1035.5|1035.5|1028.5|1036|1024.5|1014.5|1011.5|1008|1003|1001.5|1001|1000.5|1003.5|1018.5|1002|990|987|996|1006|1005|1012|1024|1021|1010|1010|1002|1009|1001|998|1000|998|1025|1022|1016||||1015|1023|1016|1005|1008|1026|1021|1011|1006|1007|1010|1008|1010|1005|1011|1010|1003|1003|1001|1009|1021|1020|1001|996|997|997|998|993|995|1000||996|1010|997|1006|1008|1017|1040|1044|1038|1037|1035|1018|1013|1019|1025|1028|1050||1056|1082|1077|1065|1067|1049|1047|1048|1067|1019|1019|1028|1031|1026|1029|1030|1031|1026|1033|1037|1035|1030|1021|1014|1015|1008|1008|1005|1005|1010|1014|1008||1003|1004|1008|||1031|1024|1027|1030|1027|1026|1021|1009|1011|1024|1025|1028|1024|1020|1014|1009|1007|1004|1007|1004|1007|1012|1015|1024|1038|1044|1034||1029|1019|1018|1012|1000|1007|1009|1022|1021|1025|1086|1087|1090||1111|1111|1114|1108|1117|1111|1097|1096|1100|1100|1098|1093|1095|1099|1084|1090|1091||1100|1116|1116|1103|1071|1069|1075|1071|1078|1075||1077|1083|1100||1100|1107|1113|1142|1157
04668|952892|/equities/nishi-nippon-railroad|TOPIX500|2688|2650|2636.5|2621.5|2623|2600|2610|2584.5|2612|2652.5|2629|2624||2579|2541.5|2509.5|2496|2495|2518.5|2554.5|2555.5|2552.5|2496.5|2485.5|2455|2463|2454|2423|2420.5|2412.5|2394||2412.5|2415|2438|2446.5|2435.5|2402.5|2413.5|2423|2445|2445|2424.5|2471.5|2460|2440|2430|2462|2437|2402|2388.5|2385|2378|2416|2423|2401|2399|2400.5|2389|2392.5|2389|2407.5|2363|2361|2347|2386|2403|2384|2385|2423|2455|2462|2468|2501|2499|2502|2497|2456|2501|2506|2520|2497||||2486|2495|2453|2430|2455|2485|2460|2444|2453|2433|2431|2408|2406|2400|2411|2399|2407|2401|2387|2413|2449|2398|2385|2381|2373|2352|2333|2306|2321|2348||2325|2368|2323|2358|2357|2367|2411|2460|2422|2397|2396|2401|2378|2362|2361|2331|2333||2332|2382|2402|2403|2408|2402|2390|2390|2413|2349|2348|2351|2363|2343|2365|2362|2377|2367|2371|2365|2387|2366|2361|2352|2355|2335|2353|2346|2351|2354|2381|2390||2389|2394|2417|||2471|2483|2497|2507|2482|2481|2493|2477|2512|2592|2610|2610|2583|2646|2627|2669|2691|2678|2686|2687|2725|2793|2765|2769|2790|2791|2789||2760|2716|2729|2698|2671|2708|2720|2751|2692|2716|2771|2779|2799||2857|2908|2884|2851|2860|2873|2862|2860|2886|2950|2952|2942|2919|2897|2871|2877|2880||2889|2902|2912|2892|2800|2869|2720|2764|2794|2856||2841|2893|2899||2897|2868|2840|2858|2803
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500|3668|3653|3621|3593|3572|3543|3565|3538|3526|3546|3570|3607||3533|3517|3503|3489|3490|3646|3690|3694|3686|3626|3661|3652|3671|3637|3630|3537|3515|3503||3493|3506|3520|3534|3522|3491|3508|3520|3521|3512|3477|3497|3502|3480|3450|3439|3506|3482|3486|3474|3484|3499|3484|3481|3485|3466|3453|3439|3446|3449|3365|3350|3350|3365|3355|3335|3370|3420|3430|3350|3330|3335|3335|3375|3385|3305|3265|3630|3575|3555||||3535|3550|3545|3520|3505|3515|3500|3490|3485|3485|3485|3490|3490|3485|3465|3445|3430|3420|3410|3410|3460|3425|3415|3375|3445|3425|3405|3390|3370|3400||3390|3435|3465|3530|3485|3570|3635|3655|3605|3610|3610|3595|3590|3620|3635|3665|3660||3655|3565|3515|3490|3490|3460|3445|3420|3410|3395|3340|3320|3375|3380|3465|3490|4030|4010|4030|3985|3995|3970|3955|3930|3905|3860|3865|3855|3870|3845|3840|3830||3825|3840|3870|||3905|3880|3915|3905|3900|3890|3875|3870|3885|3935|3950|3930|3925|3920|3925|3915|3890|3865|3820|3800|3795|3855|3905|3870|3890|3895|3845||3810|3765|3735|3725|3705|3670|3665|3685|3680|3660|3675|3630|3570||3595|3605|3600|3610|3655|3730|3715|3725|3740|3760|3775|3740|3730|3730|3720|3780|3795||3810|3865|3875|3870|3735|3770|3905|3990|4060|4075||4115|4115|4155||4145|4085|4065|4090|4100
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|6187|6095|6006|6024|6075|6092|6009|5943|5961|6101|6324|6156||6059|6117|6090|6001|6021|6081|6246|6363|6321|6125|6199|6199|6217|6166|6081|6126|6130|6089||6123|6086|6057|6158|6128|6104|6098|6090|6133|6206|6108|6151|6091|6043|6051|6063|6200|6148|6216|6305|6354|6381|6369|6280|6220|6174|6101|6246|6155|6185|6120|6000|5980|6010|6070|6000|6020|6120|6170|6140|6120|6090|6050|6010|6090|6020|6000|6020|5930|5980||||6090|6090|5930|5870|5900|5980|5940|5900|5950|6000|6050|6020|5990|5930|5950|5880|5790|5790|5730|5820|6010|6000|5960|5880|5910|5920|5920|5870|5910|5850||5800|5770|5660|5790|5800|5940|6010|6090|6040|6040|6040|5910|5850|5940|5910|5880|5760||5710|5820|5830|5780|5830|5810|5950|5740|6000|5990|6000|6070|6000|5940|5950|6030|6060|6050|6010|6010|5910|5930|5890|5800|5780|5750|5720|5720|5850|5920|5860|5690||5610|5640|5660|||5760|5770|5880|5980|6000|6000|6110|6140|6100|6400|6500|6620|6570|6570|6570|6530|6570|6610|6660|6600|6570|6810|6610|6670|6730|6780|6650||6550|6470|6480|6500|6440|6600|6600|6640|6440|6560|6510|6480|6310||6450|6620|6700|6590|6710|6760|6710|6660|6590|6650|6800|6730|6630|6730|6670|6750|6540||6610|6650|6640|6550|6350|6380|6450|6390|6470|6370||6580|6680|6770||6710|6870|6860|7130|7120
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|609.5|604|591.5|596.5|590.5|590.2|581.8|580.2|575.6|597|608.2|604.5||616.6|615.2|623.8|613.7|621.9|618.3|627.8|624.2|616.3|602.6|622.4|637.5|624.6|613.2|603.3|601.7|570.8|550.1||551.7|565.9|569|568.1|579|597.1|606.1|607.6|605.5|591.5|572.4|557.9|548.8|538.8|531.7|530.5|532.7|528.8|533.2|542|538.4|538.3|542.6|527.4|520.7|521.6|521.1|528|540.1|534.7|521.2|516.2|521.4|519.6|524.4|522.4|518.4|518.9|520.7|509.7|509.4|505.8|503.1|508|510.5|522.3|499.8|502.4|501.1|492.6||||495.8|497.8|484.3|472.2|474|481.1|481.8|482.2|494.1|497.3|496.6|495.2|489.5|492.2|503.7|492.7|485.7|484|483.5|498.8|502.8|504.1|497|484|478.3|475.8|476.1|473.7|472|470.9||457.4|458.1|450.4|474|472.2|500|530.9|543.8|541|549.4|546.5|535.5|531.8|523.7|524.4|525.7|523.2||517.5|524.3|518.2|503.3|499.1|484.8|480.2|472.6|471.1|468.6|471.4|472.7|470.7|459.5|454.1|463.6|457.5|449|451.4|446.1|440.2|436.9|433.2|419.5|419.5|418.1|415|410|418.1|427.8|429.2|427.3||420.1|413.3|408.1|||416.5|411.5|411.8|414.6|415.3|409.7|421.4|408.6|424.3|447.6|458.5|457.5|458.3|461.7|457.6|459|456.1|459.2|461|459.2|471.6|488.2|488.3|488.1|501.9|500.1|502||502.4|496|492.1|488.7|492|490.2|491.7|494.3|485.2|487.6|487.1|484.8|477.1||472.4|472.7|467.1|460.8|459.7|466.5|460.6|457.2|454.2|458.4|460.7|455.9|448.3|449.3|441.1|448.3|458.6||464|478.4|477.3|475.3|454.5|459.6|484.9|476.1|492.3|486.9||512.2|520.1|536.1||538.3|539|538.6|543.1|546.1
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE|1868|1858|1867.5|1875|1866.5|1847|1834.5|1812|1810.5|1778.5|1763.5|1773.5||1824.5|1792|1781|1737.5|1721.5|1756|1748.5|1764.5|1755.5|1762.5|1705|1700|1713.5|1724.5|1691|1686|1681|1677||1707|1717.5|1711|1702|1693.5|1674|1689|1699.5|1702.5|1768|1766.5|1797.5|1833|1820|1808|1812|1816|1826|1813|1815.5|1834|1844.5|1840|1806.5|1810|1788.5|1773.5|1793.5|1780|1775|1755|1743|1736|1751|1767|1770|1774|1785|1793|1766|1755|1749|1767|1757|1751|1690|1712|1650|1661|1637||||1647|1655|1625|1597|1614|1615|1615|1613|1606|1611|1598|1586|1586|1579|1581|1575|1575|1581|1580|1573|1581|1556|1545|1546|1557|1552|1560|1542|1552|1543||1548|1555|1551|1562|1549|1554|1561|1557|1540|1529|1563|1567|1565|1561|1566|1578|1562||1543|1551|1542|1548|1554|1555|1567|1557|1549|1543|1543|1559|1565|1567|1589|1605|1579|1595|1610|1601|1618|1608|1607|1602|1602|1590|1595|1574|1576|1588|1595|1620||1627|1615|1630|||1639|1627|1633|1621|1605|1583|1581|1537|1503|1519|1514|1531|1561|1564|1561|1578|1577|1583|1587|1584|1582|1606|1615|1637|1649|1655|1649||1631|1605|1584|1565|1550|1568|1561|1577|1565|1572|1566|1561|1564||1570|1588|1591|1586|1599|1589|1542|1534|1557|1536|1518|1503|1514|1517|1502|1490|1473||1467|1477|1467|1463|1435|1439|1420|1415|1424|1415||1414|1426|1433||1442|1448|1481|1528|1536
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500|1067.5|1073|1062|1064.5|1015|1072|1068.5|1074|1067|1072.5|1098.5|1095||1084.5|1068|1047|1157|1165.5|1179|1204|1207|1216.5|1185|1195.5|1201|1198|1210|1191|1204|1192.5|1173||1165|1173.5|1171.5|1194.5|1200|1200.5|1207.5|1235|1222.5|1193.5|1180|1186|1119|1114|1117.5|1121|1133|1119.5|1117|1125.5|1128|1125.5|1125|1102|1088.5|1078|1076|1073|1082|1082|1047|1032|1026|1058|1068|1067|1061|1068|1067|1077|1067|1053|1048|1067|1055|1029|1017|1034|1039|1043||||1044|1046|1029|1012|1017|1030|1024|1011|1008|1006|1005|1009|1002|1000|1005|996|987|985|979|996|1012|1013|1010|999|991|980|970|968|953|959||952|962|952|975|960|1002|1036|1051|1032|1031|1030|1031|1028|1015|1010|1008|998||988|991|980|972|976|976|976|968|962|960|961|960|958|945|945|957|963|960|963|960|955|949|946|933|946|945|937|936|945|953|955|956||950|946|951|||974|965|988|993|985|984|983|975|981|988|988|991|988|983|977|973|970|975|969|969|977|1002|1005|1002|1007|1010|1011||1008|999|1007|1001|996|993|991|1012|1019|1028|1021|1021|1019||1030|1029|1025|1008|1015|1031|1025|1020|1014|1024|1036|1031|1027|1047|1037|1047|1057||1074|1084|1076|1073|1038|1042|1059|1037|1041|1039||1066|1063|1072||1062|1067|1087|1113|1115
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|4191.6602|4141.6602|4133.3301|4150|4056.6599|4018.3301|4035|4040|4098.3301|4063.3301|4081.6599|4105||4190|4258.3301|4261.6602|4246.6602|4235|4026.6599|4020|4008.3301|3978.3301|3941.6599|3910|3895|3895|3960|3941.6599|3951.6599|3936.6599|3886.6599||3878.3301|3906.6599|3926.6599|3918.3301|3951.6599|3950|3920|3950|3958.3301|3990|3956.6599|3973.3301|4011.6599|3985|3986.6599|4011.6599|4021.6599|4015|3970|4006.6599|4016.6599|3998.3301|3990|4008.3301|3996.6599|4046.6599|4023.3301|4061.6599|4020|4003.3301|4023.3301|4013.3301|3893.3301|3900|3943.3301|3970|4003.3301|4023.3301|4043.3301|4106.6602|4103.3301|4100|4216.6602|4140|4103.3301|3976.6599|3956.6599|4110|4380|4360||||4326.6602|4370|4343.3301|4273.3301|4306.6602|4280|4236.6602|4166.6602|4096.6602|4086.6599|4040|4020|4023.3301|4020|4010|4003.3301|3996.6599|3976.6599|3976.6599|3990|4033.3301|4026.6599|4013.3301|4003.3301|3996.6599|3956.6599|3956.6599|3933.3301|3903.3301|3913.3301||3883.3301|3910|3860|3873.3301|3843.3301|3820|3880|3886.6599|3836.6599|3776.6599|3770|3803.3301|3786.6599|3770|3763.3301|3716.6599|3740||3726.6599|3753.3301|3773.3301|3750|3770|3820|3803.3301|3666.6599|3763.3301|3706.6599|3673.3301|3670|3376.6599|3340|3366.6599|3370|3323.3301|3303.3301|3306.6599|3343.3301|3336.6599|3310|3306.6599|3323.3301|3326.6599|3343.3301|3320|3330|3353.3301|3370|3406.6599|3350||3400|3426.6599|3433.3301|||3473.3301|3516.6599|3526.6599|3533.3301|3503.3301|3520|3476.6599|3470|3453.3301|3483.3301|3493.3301|3510|3500|3513.3301|3513.3301|3476.6599|3480|3443.3301|3436.6599|3420|3450|3456.6599|3463.3301|3483.3301|3466.6599|3493.3301|3486.6599||3500|3476.6599|3473.3301|3413.3301|3346.6599|3356.6599|3326.6599|3343.3301|3246.6599|3283.3301|3256.6599|3286.6599|3256.6599||3243.3301|3226.6599|3196.6599|3183.3301|3200|3203.3301|3146.6599|3140|3183.3301|3196.6599|3230|3260|3243.3301|3273.3301|3250|3253.3301|3263.3301||3283.3301|3306.6599|3336.6599|3316.6599|3236.6599|3346.6599|3246.6599|3286.6599|3300|3253.3301||3250|3233.3301|3253.3301||3240|3256.6599|3243.3301|3260|3240
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH|16520|16305|16205|16295|15925|15835|16070|15675|15775|15720|15825|15890||16180|15950|16765|16745|16675|16745|17105|17290|17270|17195|17035|16850|16920|16645|16655|16825|16880|17030||17205|17060|16800|16330|16005|15810|15870|15810|15955|16085|15955|16170|16075|16020|15870|16135|16540|16580|16330|16785|17010|17090|17140|17175|17230|16910|16750|17170|17135|17085|17485|16930|16985|17175|17425|17560|17820|18000|18295|18315|18470|18850|18940|18830|18805|18570|18300|18075|17265|17140||||17135|17385|17325|17015|17115|17450|17400|17485|17230|17235|16850|16630|16650|16455|16205|16005|15805|15780|15745|16020|16135|16110|15765|16065|16050|15985|16275|16250|16290|16190||16070|16010|15865|15820|15925|15480|15435|15575|15265|15275|15150|14930|14920|15060|15235|15270|15620||15400|15910|16015|15995|16060|16085|16265|16365|16515|16555|16755|16970|16810|17055|17185|16960|17030|17000|16840|16680|16695|16550|16240|16125|16015|15625|16145|16445|16350|16205|16395|16520||16855|16620|17125|||16970|16875|17100|16600|16110|16165|16235|16205|15310|15455|15565|15780|16010|15975|16015|15850|15755|15480|15760|16165|16015|15820|15515|15755|15810|16115|15695||15390|15400|15390|15330|15460|15395|15630|15265|14235|14115|13790|13290|12895||13185|13275|13460|13470|13335|13015|12470|12445|12185|11990|12145|12010|11990|12270|12075|12115|12265||12735|13020|12690|12250|11465|12190|12340|12310|12610|12450||12445|12505|12675||12720|12845|12670|13005|12825
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE|1960.4|1936.8|1921.6|1928.2|1907.8|1934.2|1930.8|1929.6|1914.2|1923|1935.8|1943.6||1946.4|1965|1950|1913.8|1908.8|1936.8|1966.2|1984.8|1971.6|1907.6|1914.4|2054|2051|2054|2002|2019|2014|1983.8||1969.4|1965.2|1955|1986|2004|2006|2040|2074|2080|2132|2110|2124|2119|2098|2088|2091|2126|2114|2135|2152|2146|2167|2153|2111|2102|2088|2048|2071|2049|2042|1998|1982|1982|2012|2010|2000|1968|1962|1990|1994|1982|1964|1914|1892|1858|1870|1834|1788|1764|1746||||1766|1766|1718|1684|1642|1672|1680|1676|1670|1674|1698|1704|1690|1678|1678|1676|1672|1664|1648|1684|1714|1688|1700|1676|1686|1690|1668|1670|1686|1692||1684|1676|1662|1690|1674|1724|1742|1758|1714|1728|1706|1686|1670|1634|1634|1632|1640||1652|1668|1664|1676|1676|1662|1678|1670|1696|1668|1670|1664|1664|1616|1632|1654|1656|1610|1578|1620|1596|1608|1582|1552|1572|1550|1512|1500|1520|1554|1540|1524||1510|1500|1502|||1524|1530|1530|1550|1554|1546|1574|1556|1566|1648|1646|1662|1666|1662|1672|1644|1658|1676|1674|1684|1682|8600|8480|8560|8670|8680|8640||8610|8510|8480|8510|8380|8530|8500|8450|8200|8180|8010|7890|7690||7770|7760|7730|7630|7740|8040|8000|7930|7860|7920|8030|7920|7810|7840|7750|7740|7850||8060|8190|8090|8070|7830|7740|7770|7790|8060|7930||8270|8410|8640||8600|8950|9040|9240|9150
04677|952080|/equities/nof-corp|TOPIX500|2123.3301|2090|2056|2030|2013.66|2037.66|2021.33|2005|1998.33|2001|2020.66|2070||2047.66|2029.33|2033.33|2010|2006.33|1983.33|2018.33|2028.33|2021.66|1987.33|1992|1994|1981.66|1983.33|1981|1990.66|1999.66|1983.33||1969.33|1955|1953.66|1996.66|1974.66|1953.33|1974|1991|2013.66|2040.66|2035.33|2055|2035|1998|2003.66|2007|2051.6599|2044.33|2044.66|2051.3301|2051.6599|2074.6599|2063.3301|2035|2019.66|1994.66|1979|2017|1995|2033|1996.66|1990|1920|1950|1990|1996.66|1993.33|2000|2020|2020|2070|2103.3301|2103.3301|2100|2083.3301|1993.33|1973.33|2103.3301|2106.6599|2090||||2073.3301|2070|2040|2000|2020|2053.3301|2056.6599|2050|2056.6599|2060|2053.3301|2053.3301|2030|1983.33|2000|1990|1986.66|1960|1966.66|2000|2030|2030|2046.66|2010|1996.66|1980|1976.66|1953.33|1936.66|1960||1950|1973.33|1963.33|1976.66|1936.66|1996.66|2006.66|2026.66|2016.66|2020|2006.66|1970|1933.33|1920|1910|1966.66|1976.66||1966.66|1943.33|1963.33|1973.33|1963.33|1943.33|1920|1883.33|1896.66|1863.33|1796.66|1820|1816.66|1793.33|1813.33|1820|1830|1810|1806.66|1803.33|1813.33|1806.66|1793.33|1780|1773.33|1773.33|1743.33|1723.33|1730|1730|1733.33|1713.33||1703.33|1713.33|1730|||1756.66|1743.33|1756.66|1770|1770|1753.33|1786.66|1776.66|1786.66|1813.33|1813.33|1846.66|1856.66|1850|1866.66|1863.33|1870|1873.33|1880|1886.66|1883.33|1906.66|1910|1913.33|1930|1926.66|1913.33||1900|1853.33|1826.66|1813.33|1800|1813.33|1820|1806.66|1800|1796.66|1803.33|1760|1706.66||1690|1696.66|1693.33|1670|1703.33|1723.33|1703.33|1706.66|1716.66|1723.33|1716.66|1706.66|1706.66|1730|1716.66|1716.66|1720||1730|1740|1773.33|1750|1703.33|1726.66|1706.66|1676.66|1690|1670||1686.66|1686.66|1723.33||1696.66|1703.33|1726.66|1770|1796.66
04678|946241|/equities/nok-corp|TOPIX500|2019|1995|1970.5|1983.5|1917|1911|1897|1895.5|1883|1912|1937|1931||1905.5|1892|1887.5|1881.5|1830|1837|2135.5|2129.5|2116.5|2053.5|2068|2080|2114.5|2097|2066|2088|2095|2008||1981.5|2008.5|2021.5|2060.5|2061.5|2051|2084|2065.5|2085.5|2089.5|2083|2088|2058.5|2038|2016|2028|2075.5|1996|2005.5|2018.5|2043.5|2041|2032|1992|1981|1953.5|1933.5|1923|1879.5|1916.5|1843|1828|1845|1875|1869|1859|1853|1865|1879|1865|1872|1853|1826|1803|1814|1774|1714|1849|1843|1825||||1820|1829|1800|1758|1745|1745|1758|1745|1745|1531|1534|1524|1507|1521|1534|1524|1502|1481|1442|1454|1464|1457|1440|1384|1368|1359|1369|1340|1329|1337||1310|1318|1279|1315|1282|1328|1397|1402|1377|1382|1348|1333|1328|1333|1332|1338|1318||1299|1282|1269|1237|1242|1238|1231|1217|1216|1214|1186|1177|1167|1203|1216|1228|1211|1198|1200|1195|1200|1193|1179|1162|1173|1183|1162|1139|1152|1170|1170|1171||1144|1142|1148|||1172|1158|1166|1180|1181|1153|1161|1148|1175|1193|1210|1220|1225|1228|1207|1199|1201|1212|1206|1205|1225|1257|1256|1272|1299|1290|1310||1300|1274|1302|1296|1281|1279|1268|1269|1213|1226|1229|1234|1216||1206|1192|1200|1179|1171|1172|1118|1110|1107|1121|1134|1122|1126|1119|1100|1095|1107||1123|1143|1148|1150|1120|1121|1149|1156|1191|1180||1217|1228|1235||1228|1235|1240|1254|1268
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|558.6|553|546.2|546|539.1|537|534|530.2|526.2|530.1|537.3|536.3||536.8|535.9|546.7|544.4|539.7|537.7|541.9|584.1|582.4|568.7|572.2|572|567.6|558.4|555.6|556|554.2|545||541.4|536.9|535.1|535.9|541.1|541.4|549.7|551.6|553.3|547.1|542.3|543.5|540.2|532.3|536|540.6|552.5|540.4|541.7|552|549.4|524.1|522.9|512.1|514.7|514.1|512|512.9|506.1|510.3|493.4|485.6|489|492.5|498.1|492.1|499.7|504.8|504.1|495.8|494.1|500.3|492.6|493.4|492.2|487|484.4|484.3|478.3|476.7||||478.2|487.1|482|480|517.7|520.4|517.4|519.2|521.7|516.2|515|509.6|499.1|497.4|505.5|501.3|502.1|498.9|497.2|504.6|513.7|511.8|506|499.1|504.5|502.9|495.1|493.8|492.8|495.2||482.1|490.6|484.3|507.7|500.4|525.4|544.9|564.4|561|562.5|560.4|555.1|553.1|560.9|560.6|562.9|558.4||559.3|564.2|548.6|545|544|541.8|536.5|534.3|535|533.1|535.5|535.8|534|519|508|510.5|516.9|516.5|517.9|513.7|512.8|512.9|506.4|506.9|507.6|504.5|506.3|502|493|493|491.2|487||486.5|489|485.3|||486.7|481.8|482.5|486.5|484|479.8|477.5|474.4|473.5|476|479.6|483.2|487.8|487|485.3|481.8|480.8|486.5|487.3|486.2|488.7|498.9|498.8|495.7|498.7|497.5|498.9||489.8|487.7|490.5|490.3|489.4|493.5|493|488|481.2|483.1|481.4|475.9|467.6||480.2|478.5|477.5|473.3|472.5|478.9|476.7|474.7|474.5|478.7|477.6|477.7|476.5|479|471.3|474.3|481||485.1|489.1|487|479.1|464.3|476.8|477.6|477|487.7|486.7||497.6|500|505.2||502.1|501.8|500.3|507|504
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE|3612|3539|3508|3505|3506|3481|3484|3469|3471|3446|3502|3507||3499|3461|3481|3400|3399|3425|3471|3515|3467|3360|3460|3421|3432|3442|3384|3401|3357|3341||3356|3365|3421|3454|3430|3425|3461|3384|3394|3418|3376|3419|3427|3392|3509|3533|3525|3436|3448|3457|3437|3454|3450|3418|3434|3373|3373|3438|3446|3466|3350|3355|3370|3355|3385|3375|3380|3395|3400|3380|3365|3330|3370|3360|3355|3325|3315|3320|3320|3285||||3265|3345|3265|3190|3205|3170|3100|3060|3025|3050|3070|3075|3045|2991|2999|2971|2933|2903|2900|2923|2968|2941|2911|2853|2853|2849|2851|2818|2815|2828||2836|2894|2878|2929|2881|2976|3040|3080|3000|3010|3005|3025|2999|3005|2996|2956|2916||2898|2902|2898|2865|2872|2892|2873|2857|2820|2825|2835|2850|2845|2799|2800|2839|2853|2852|2826|2850|2815|2802|2795|2780|2750|2731|2691|2685|2709|2771|2817|2788||2791|2791|2797|||2789|2765|2788|2853|2830|2838|2824|2845|2956|3105|3140|3155|3145|3110|3110|3085|3075|3095|3075|3070|3155|3235|3220|3210|3190|3250|3265||3250|3220|3225|3200|3200|3190|3210|3215|3255|3255|3360|3310|3375||3360|3330|3345|3295|3335|3355|3325|3320|3395|3415|3405|3430|3395|3425|3350|3365|3370||3375|3380|3355|3355|3265|3200|3235|3225|3335|3400||3465|3555|3585||3555|3525|3485|3565|3535
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH|4145|4117|4015|4055|4042|4047|3957|3887|3894|3932|3968|3951||3973|3969|3986|3965|3966|3945|3976|4020|3983|3822|3864|3850|3814|3932|3897|3934|3953|3902||3924|3844|3818|3815|3797|3811|3795|3930|3960|3995|3914|3962|3925|3866|3903|3953|4088|3978|3921|3934|3786|3762|3765|3759|3721|3660|3607|3621|3626|3631|3620|3545|3430|3400|3440|3495|3510|3560|3615|3625|3615|3615|3545|3540|3470|3455|3470|3470|3475|3425||||3340|3350|3300|3215|3240|3250|3255|3245|3245|3255|3210|3185|3180|3135|3110|3130|3110|3100|2995|3050|3095|3115|3040|3065|3030|3015|2950|2916|2969|3010||2958|2951|2908|2950|2983|2966|2995|3040|3045|3035|3045|3015|3010|3015|2954|2933|2940||2944|2948|2944|2967|3010|2980|3000|2936|2956|2937|2998|2953|3075|3105|3100|3050|3095|3245|3240|3255|3240|3225|3185|3150|3185|3175|3115|3140|3160|3190|3135|3135||3085|3100|3070|||3105|3110|3080|3130|3125|3175|3140|3100|3080|3180|3175|3200|3200|3180|3175|3225|3260|3205|3080|3020|2998|3005|2992|3085|3070|3295|3365||3320|3335|3345|3370|3470|3320|3325|3205|3070|3135|3145|3080|3130||3240|3275|3280|3365|3615|3625|3605|3540|3505|3500|3490|3390|3330|3395|3345|3325|3345||3505|3590|3595|3505|3415|3535|3485|3495|3470|3490||3475|3535|3560||3550|3550|3610|3685|3695
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE|822.1|811|800.5|802.5|805.8|806.2|807.4|806.5|799.1|823.2|845.2|843.8||841.2|843.1|861|844.1|851.3|855.6|865.1|857.2|911.3|886.3|904.6|905.6|904.7|896.8|883.1|887.2|882.2|866||865.1|874.7|876|887.6|889.8|896.2|902.9|902.1|915.5|921|910.1|906.4|891.3|880.1|873.5|873|891.2|873|883|883.1|901|890.7|887.5|861.9|850.8|847.2|846.8|850.6|842.7|849.7|833|832|841|856|865|856|849|863|862|856|865|867|861|871|857|771|772|776|773|766||||772|773|752|741|736|752|754|753|750|749|754|750|744|745|753|744|738|729|731|748|762|762|742|733|743|739|729|730|714|714||701|708|704|730|720|753|780|786|773|776|761|757|759|750|751|747|744||740|744|742|734|736|732|721|714|718|714|718|724|720|704|686|722|723|720|720|719|718|711|703|692|693|691|688|681|698|702|698|693||694|691|689|||697|693|687|690|685|680|692|693|701|713|716|724|725|724|723|732|723|727|725|723|727|754|756|756|770|771|773||773|761|759|750|752|766|759|764|766|775|775|775|777||784|776|767|744|747|746|741|735|729|740|741|734|731|730|720|724|730||742|754|746|729|701|705|720|720|738|724||749|760|772||764|764|762|775|776
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500|283.6|280.3|276|272.5|277|276.6|274.2|272|271.4|278.5|290.1|290.1||290.1|290.3|296|286.3|284|285.4|311.4|315.8|314.4|305.7|312.6|311.6|309.4|307.7|303.2|302.6|299.6|293.5||292.1|294.4|297.1|300|300.3|299.6|306.4|304.4|308.4|305.4|301.3|303|297.5|294.7|294.4|294.6|299.1|291.3|293|294.4|294.4|296.4|295.8|289.9|287|281.1|288.8|284.3|282.5|289.5|276|271|275|284|288|285|288|293|297|300|300|298|287|286|285|298|302|310|338|337||||338|336|326|319|319|325|323|324|325|325|326|322|325|326|330|327|321|316|316|327|338|336|331|327|326|322|316|315|314|320||313|316|313|328|327|341|359|364|360|343|344|338|337|333|336|337|332||330|334|334|329|322|318|312|306|306|301|302|298|295|280|259|265|265|266|267|266|265|264|260|256|256|255|255|252|258|262|258|253||254|255|256|||262|259|262|265|264|259|265|265|271|279|279|286|284|284|280|284|283|280|274|269|269|285|286|282|284|288|288||284|279|276|274|277|283|282|291|288|288|287|289|288||282|274|251|247|248|252|257|255|254|258|256|254|253|253|249|248|254||264|268|266|262|250|251|260|254|262|260||276|279|280||277|278|276|280|281
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1906.5|1898.5|1866.5|1879.5|1852.5|1848|1839.5|1825|1819|1827.5|1857|1841||1825|1811|1930.5|1906.5|1913.5|1916.5|1916.5|1955|1962|1899|1951.5|1943.5|1945.5|1949|1936|1944.5|1956|1925.5||1936.5|1909.5|1908|1914|1905|1896|1917|1951|1982.5|2000.5|1986.5|2001|1955.5|1946|1956|1992|2051.5|2051.5|2060.5|2109.5|2084.5|2100|2088|2052|2046|1993.5|1965.5|2028.5|2008.5|2020|2006|1993|1997|1999|1994|1974|1981|2005|2002|1958|1934|1930|1896|1912|1913|1875|1871|1869|1869|1853||||1879|1851|1820|1811|1819|1837|1842|1825|1837|1832|1814|1807|1803|1782|1792|1800|1779|1768|1765|1761|1759|1747|1724|1722|1713|1714|1700|1686|1686|1688||1691|1670|1656|1695|1713|1758|1787|1800|1802|1807|1810|1810|1818|1856|1869|1848|1829||1842|1871|1863|1865|1894|1902|1945|1935|1971|1991|1974|1982|1993|1988|1979|1987|2000|2003|1999|2001|1979|1968|1951|1909|1906|1895|1877|1874|1902|1912|1899|1887||1877|1901|1899|||1932|1904|1937|1950|1916|1920|1927|1905|1892|1978|2011|2056|2047|2047|2033|2024|2005|2036|2051|2062|2074|2116|2083|2115|2106|2100|2116||2092|2074|2086|2075|2053|2059|2050|1942|1878|1943|1938|2081|2082||2118|2145|2139|2101|2113|2126|2109|2113|2063|2037|2041|2008|1960|1938|1906|1922|1924||1951|1951|1940|1889|1820|1853|1850|1830|1860|1841||1885|1904|1934||1936|1959|1955|2027|2020
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE|1308.5|1294.5|1281.5|1278.5|1262|1262|1267.5|1260|1258.5|1262|1262|1272||1256.5|1222.5|1192|1190.5|1291|1304|1320.5|1311|1305|1273|1298|1292|1287.5|1265|1253.5|1246|1236.5|1219||1219.5|1209|1217|1226.5|1223.5|1215.5|1223.5|1230|1235|1246.5|1234|1232|1217.5|1206.5|1195.5|1199|1189|1158|1149|1155|1168|1164.5|1166|1157|1157|1160.5|1159.5|1171|1173|1166.5|1130|1126|1122|1158|1168|1171|1152|1155|1153|1143|1141|1135|1138|1122|1110|1053|1076|1164|1150|1136||||1126|1122|1117|1086|1075|1047|1031|1029|1021|1022|1025|1018|1009|1006|1008|1000|998|995|995|1001|1021|1009|1006|992|1011|1002|998|980|981|989||980|993|994|1012|1002|1021|1047|1060|1030|1029|1021|1015|1014|1010|1003|996|985||976|972|971|960|957|968|977|969|968|968|969|965|964|949|963|986|995|987|991|988|986|977|967|952|948|939|940|935|940|944|949|948||944|952|971|||997|995|1008|1012|1007|997|1004|997|984|1004|1006|1012|1012|1007|1000|1005|998|1007|988|982|982|1007|1013|1011|1018|1032|1022||1008|1001|988|977|959|963|962|991|988|969|954|951|938||948|945|944|934|940|948|939|934|944|960|954|954|951|956|942|939|942||943|957|950|941|911|922|916|931|946|950||964|973|982||964|958|958|974|969
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH|5032|4984|4879|4918|4895|4876|4781|4732|4800|4798|4692|4680||4599|4574|4593|4549|4584|4595|4611|4647|4602|4513|4624|4548|4550|4582|4548|4618|4615|4600||4597|4537|4515|4530|4450|4497|4495|4537|4557|4626|4552|4584|4545|4480|4491|4566|4684|4667|4653|4742|4726|4726|4785|4817|4721|4662|4641|4720|4727|4711|4666|4508|4464|4420|4456|4448|4492|4596|4626|4612|4588|4562|4522|4538|4470|4350|4278|4246|4300|4294||||4214|4172|4150|4162|4204|4282|4262|4238|4238|4254|4262|4242|4282|4240|4188|4180|4156|4122|4074|4154|4180|4204|4144|4186|4172|4142|4156|4120|4064|4092||4084|4024|3948|3976|3986|3990|4064|4074|4028|4020|4014|3966|3954|3954|3968|3906|3932||3936|3970|4010|4034|4066|4080|4162|4138|4136|4142|4124|4112|4162|4184|4106|4108|4148|4162|4142|4160|4128|4082|4046|3976|3942|3928|3880|3898|3928|3948|3900|3912||3832|3826|3806|||3878|3870|3864|3918|3898|3910|3944|3906|3954|4078|4106|4144|4128|4122|4128|4146|4076|4102|4154|4222|4248|4326|4262|4324|4304|4360|4388||4362|4300|4348|4380|4340|4402|4398|4324|4222|4250|4226|4216|4268||4392|4430|4472|4404|4412|4428|4264|4164|4184|4178|4212|4194|4100|4204|4112|4162|4054||4038|4050|4020|3930|3806|3874|3822|3828|3876|3860||3858|3924|3948||3934|4030|4012|4130|4148
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|2106|2054.5|2078.5|2096|2097|2082|2097.5|2088.5|2142.5|2138|2143|2149||2114|2077|2053.5|2011|1992|2008|2061|2078|2038.5|1924|1916|1893.5|1904.5|1915.5|1883|1871.5|1861.5|1847.5||1858.5|1858.5|1877|1880.5|1857|1850.5|1860|1863|1891.5|1920|1913|1951|1972|1977|1967|2003|2025|1998|1973.5|1971|1961|1996.5|2012.5|1982.5|1978.5|1966|1969.5|1971.5|1999|2020|1992|2018|2027|2057|2092|2028|2031|2064|2114|2114|2105|2140|2123|2096|2085|2041|2064|2051|2028|2013||||1983|1920|1844|1832|1857|1883|1868|1846|1849|1860|1849|1837|1825|1819|1799|1786|1790|1767|1758|1765|1754|1735|1717|1705|1726|1700|1684|1631|1614|1607||1593|1596|1580|1596|1604|1595|1617|1670|1646|1649|1645|1636|1626|1624|1633|1618|1587||1592|1619|1612|1609|1620|1631|1651|1647|1653|1658|1665|1660|1654|1643|1653|1662|1694|1680|1674|1673|1666|1647|1640|1622|1631|1606|1611|1603|1600|1598|1602|1609||1627|1634|1666|||1705|1707|1716|1717|1700|1695|1686|1675|1692|1732|1730|1732|1732|1743|1729|1739|1713|1718|1717|1733|1767|1793|1787|1779|1776|1774|1764||1749|1741|1739|1701|1681|1688|1673|1661|1647|1668|1691|1687|1685||1730|1754|1733|1771|1795|1799|1802|1807|1842|1891|1897|1892|1870|1873|1846|1863|1866||1856|1857|1852|1845|1801|1844|1798|1784|1808|1840||1817|1863|1890||1894|1878|1874|1888|1847
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE|597.3|595|586.2|585.8|578.1|575.1|571.7|567.5|562.4|575.6|582.6|583||555|553.3|559.7|544.2|561.3|557.6|560.5|555|556.5|550.3|551.1|549.6|549.3|533.5|534.1|529.6|526.9|522.4||528.2|527.3|521.5|525|517.4|517.3|519.2|518.5|521|535.2|535.3|541|558.4|553|550.3|552.6|560.7|553|549.8|554.3|544.1|548.1|547.3|546.6|551.6|544.5|539.1|542.6|540.6|546|531|529|535|542|546|545|546|551|542|539|541|544|545|538|533|532|539|542|542|532||||528|529|530|523|524|527|526|530|526|524|524|521|524|522|525|519|518|520|520|523|532|523|523|520|525|521|523|522|517|522||520|525|523|533|526|540|554|555|552|548|554|556|558|545|553|548|542||538|537|529|522|522|528|527|521|523|519|519|517|516|513|535|535|534|529|532|526|525|521|523|518|518|516|516|517|518|515|515|516||521|521|522|||527|524|530|530|527|525|527|531|528|529|530|539|537|535|536|531|523|524|523|518|520|528|527|530|533|535|533||530|527|526|524|524|521|522|532|522|518|513|514|516||518|517|515|516|518|522|523|521|527|529|533|532|531|530|523|527|533||537|546|547|542|526|535|537|540|539|537||544|546|550||546|539|552|555|556
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500|3388|3327.5|3309.5|3341.5|3277.5|3287|3315|3323|3300|3352|3396.5|3391.5||3424|3408|3452|3335|3365|3380|3500|3476|3560.5|3577|3620.5|3658|3669.5|3693|3623.5|3680|3699.5|3587.5||3547|3541.5|3558|3629.5|3643.5|3680|3778.5|3786.5|3840.5|3852|3798.5|3787|3666.5|3607|3644|3687|3783.5|3740|3705|3670|3665.5|3669.5|3658|3562|3476|3411.5|3469.5|3507|3479|3466|3415|3305|3305|3320|3345|3270|3175|3185|3200|3165|3140|3080|3070|3075|3050|2950|3025|3070|3030|3025||||3010|3005|2970|2915|2920|2965|2960|2940|2890|2900|2925|2910|2895|2890|2885|2865|2840|2790|2770|2885|2965|2965|2940|2900|2885|2880|2840|2850|2780|2795||2765|2760|2770|2885|2870|3000|3050|3080|2990|2950|2900|2865|2765|2735|2730|2700|2650||2550|2595|2575|2585|2635|2620|2605|2575|2605|2585|2565|2570|2570|2525|2520|2520|2580|2565|2560|2535|2520|2472.5|2412.5|2385|2395|2367.5|2310|2277.5|2335|2317.5|2330|2322.5||2305|2295|2307.5|||2345|2325|2340|2357.5|2355|2335|2367.5|2367.5|2400|2485|2510|2515|2520|2520|2505|2520|2505|2515|2497.5|2485|2515|2610|2585|2575|2590|5210|5180||5170|5120|5120|5060|4990|4930|4925|5000|4960|4990|5000|5010|4940||4960|4960|4875|4835|4910|5000|4985|4985|4925|5060|5130|5100|5050|5090|5020|5050|5110||5240|5270|5160|5100|4910|4880|5020|4890|4925|4880||5070|5070|5120||5070|5090|5080|5260|5280
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1889.5|1854|1833.5|1828|1801|1782|1791|1794.5|1843|1896.5|1962.5|1945||1927|2225.5|2301.5|2275.5|2223|2228.5|2274.5|2324.5|2265|2170.5|2248|2249|2231.5|2229|2223|2219.5|2228|2218.5||2217|2212.5|2201|2202.5|2215.5|2219.5|2237|2247|2265.5|2295|2228|2275.5|2215.5|2220|2235|2258|2338|2330|2305.5|2324.5|2260|2247|2198|2180|2185|2174.5|2147|2177.5|2153.5|2201.5|2150.5|2122|2100|2133|2140.5|2118.5|2150.5|2200.5|2234|2274.5|2194|2121|2136|2217|2180|2411|2378|2401.5|2420.5|2415||||2377.5|2381|2329|2314|2358|2418|2427.5|2409|2444|2437|2487.5|2447.5|2425|2437.5|2461|2472|2442|2422|2417|2421|2360.5|2343.5|2304|2255|2218|2215.5|2229.5|2210.5|2223.5|2261.5||2272.5|2262.5|2195|2281.5|2299.5|2345|2377.5|2442|2390.5|2361|2351.5|2290|2269|2258|2285.5|2270|2245.5||2242|2284.5|2247|2297|2341.5|2339|2347.5|2337.5|2425|2457.5|2472|2478|2478.5|2456|2442.5|2433|2416.5|2377|2402.5|2441|2376.5|2306.5|2336.5|2364.5|2343|2340|2317|2276.5|2335.5|2345|2378|2377.5||2320|2329.5|2307.5|||2349.5|2344.5|2341.5|2394.5|2397.5|2387|2396.5|2373.5|2419.5|2565.5|2597|2608|2621.5|2657.5|2620|2595.5|2605|2615.5|2603.5|2595|2671|2779|2778.5|2774|2788.5|2801.5|2811.5||2751.5|2713|2702|2716|2664|2740|2758.5|2986.5|2958|3003|3073|3016|2983.5||3062|3108|3080|3012|3064|3055|3002|2979|2994|3003|3064|3046|2950.5|2940|2879.5|2865.5|2865.5||2980.5|2965|2972|2869|2740.5|2754|2794|2722.5|2771|2795||2873|2908|2959||2974|3011|3054|3090|3122
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6856|6812|6740|6834|6733|6679|6647|6678|6745|6807|7008|6995||6966|7067|7160|7101|7119|7206|7369|7492|7543|7541|8344|8472|8423|8396|8339|8374|8506|8444||8406|8380|8391|8564|8488|8500|8580|8715|8803|8894|8544|8584|8393|8373|8542|8623|8824|8862|8862|8980|9143|9154|9063|8958|8905|8727|8564|8855|8841|8811|8494|8347|8368|8452|8500|8526|8446|8360|8373|8363|8393|8378|8273|8250|8102|7998|8072|8050|8116|8054||||8138|8015|7768|7663|7576|7700|7627|7602|7550|7612|7628|7553|7510|7409|7419|7388|7286|7308|7260|7471|7607|7679|7662|7520|7457|7455|7447|7404|7438|7444||7366|7367|7173|7309|7436|7588|7678|7768|7528|7566|7555|7376|7327|7215|7288|7061|7002||6932|7094|7211|7286|7384|7377|7462|7353|7485|7419|7538|7528|7512|7518|7465|7422|7446|7215|7176|7134|7060|7036|6860|6729|6812|6738|6584|6557|6629|6671|6536|6476||6328|6381|6321|||6374|6237|6311|6420|6453|6459|6471|6391|6387|6690|6717|6859|6945|6966|6949|6925|6822|6986|7097|7051|7012|7134|6966|7008|7065|7133|7190||7068|7025|7078|7130|7312|7304|7356|7027|6723|6889|6814|6680|6478||6691|6859|6908|6808|7026|7001|6950|6912|6790|6721|6876|6833|6714|6781|6720|6791|6814||6932|6961|6912|6813|6555|6588|6590|6522|6638|6677||6758|6888|6947||6895|6986|6945|7325|7355
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH|2765.5|2781.5|2740.5|2755.5|2753.5|2772|2766|2751|2784|2778.5|2765|2774||2720.5|2744|2737|2667|2636|2635.5|2677.5|2614|2588|2596|2643.5|2652|2636|2568.5|2544|2526|2524.5|2512||2521|2525|2522|2495|2504|2526.5|2539|2574|2568.5|2601.5|2576|2623.5|2587.5|2619|2676.5|2715.5|2733|2748|2721|2728.5|2676|2662|2661.5|2681|2693.5|2663.5|2654.5|2707|2725.5|2697|2607|2584|2510.5|2549|2581.5|2581|2621.5|2636|2618.5|2607.5|2585|2581|2583|2582|2519|2507.5|2530|2601|2725|2719||||2733.5|2737|2730.5|2690|2704.5|2712.5|2695.5|2678|2656|2685.5|2729|2743|2754|2742|2727.5|2705|2705|2705.5|2696|2726.5|2770|2754.5|2718.5|2741|2734|2751|2732|2687.5|2697.5|2775||2762|2778|2767.5|2805|2768|2824|2840.5|2851|2832|2769|2802|2780|2774.5|2771|2772.5|2781|2756.5||2775.5|2842|2840.5|2835|2844|2848|2857|2822.5|2835|2830.5|2830.5|2823.5|2814.5|2795.5|2806|2833|2823.5|2887.5|2892.5|2915|2902.5|2872.5|2898|2870.5|2852.5|2845.5|2815|2848|2858.5|2878.5|2872.5|2840.5||2845|2838.5|2901.5|||3083|3122|3134|3162|3184|3307|3334|3335|3339|3390|3394|3417|3438|3438|3389|3340|3394|3333|3303|3291|3343|3472|3484|3487|3543|3568|3607||3520|3500|3382|3349|3285|3297|3291|3328|3350|3420|3488|3409|3366||3340|3331|3460|3435|3456|3440|3406|3390|3414|3403|3427|3443|3409|3431|3383|3387|3366||3374|3405|3390|3368|3310|3373|3329|3293|3253|3261||3294|3328|3361||3328|3308|3306|3359|3362
04693|951943|/equities/open-house-co-ltd|TOPIX500|4852|4760|4710|4708|4700|4701|4720|4726|4820|4704|4905|5408||5372|5289|5300|5205|5211|5308|5410|5374|5350|5228|5352|5313|5296|5222|5204|5203|5098|5033||5032|5002|5033|5008|4928|4929|4988|5070|5154|5235|5014|4972|5447|5315|5370|5391|5478|5311|5283|5332|5327|5436|5431|5418|5400|5491|5451|5576|5465|5543|5410|5340|5320|5280|5270|5220|5210|5270|5420|5480|5560|5590|5500|5490|5640|5630|5640|5610|5700|5480||||5430|5420|5240|5140|5100|5130|5120|5100|5040|5090|5120|5160|5050|4915|4965|4950|4845|4800|4815|4920|5000|4955|4920|4920|4865|4830|4880|4845|4825|4865||4825|4940|4930|4945|4855|4940|4975|5010|4930|4970|4960|4910|4885|4865|4885|4825|4765||4765|4805|4780|4830|4895|4795|4760|4695|4725|4805|4790|4820|4835|4810|4805|4830|4875|4915|4940|4980|4930|4900|4850|4800|4865|4800|4750|4725|4885|4965|4955|4890||4895|4890|4840|||4810|4665|4690|4790|4850|4880|4905|4945|5130|5420|5470|5530|5560|5510|5610|5490|5410|5450|5520|5550|5580|5750|5690|5660|5760|5860|5850||5750|5820|5860|5850|6030|6060|5540|5480|5350|5340|5350|5260|5230||5300|5270|5250|5180|5200|5300|5170|5140|5100|5090|5120|5070|5020|5110|5010|4975|5060||5100|5120|5120|5030|4770|4880|4795|4750|4920|4935||5140|5210|5240||5330|5300|5280|5370|5380
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH|10195|10210|10040|10140|10105|10045|9945|9814|9788|9826|9747|9733||9730|9670|9755|9780|9802|9855|9877|9929|9956|9798|10035|10175|10190|10240|10185|10235|10380|10230||10155|10260|10185|9956|9915|9978|10175|10275|10350|10675|10505|10590|10860|10565|10530|11655|11750|11680|11460|11560|11330|11270|11285|11210|11015|10995|10865|11040|10970|10910|10800|10640|10470|10450|10640|10630|10670|10650|10610|10550|10540|10570|10610|10600|10590|10540|10460|10480|10420|10150||||9760|9740|9610|9440|9400|9300|9250|9190|9080|9060|9110|9230|9250|9100|9040|9060|9080|9110|8930|9240|9330|9470|9510|9540|9370|9260|9130|8950|8880|8910||8860|8880|8790|8900|8920|8950|9020|9020|9120|9280|9280|9290|9310|9270|9190|9130|9150||9250|9320|9270|9250|9250|9130|9150|9040|9110|9070|9090|8980|8910|8890|8890|8870|8840|8910|8910|8880|8760|8640|8610|8540|8410|8390|8340|8360|8400|8490|8330|8210||8270|8340|8360|||8510|8450|8370|8400|8220|8100|8110|7950|7850|8050|8100|8300|8170|8080|7980|7940|7860|7900|7990|8000|8060|8060|8020|8280|8510|8590|8630||8500|8480|8490|8370|8280|8170|8200|7950|7850|7830|7740|7710|7720||7750|7740|7890|7970|8030|8210|8220|8200|8130|8090|8240|8200|8020|8140|8020|8000|7970||7940|8060|7920|7780|7540|7650|7490|7340|7430|7440||7550|7930|7920||7860|7830|8230|8320|8340
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH|5115|5027|5005|5018|4990|5019|5022|4985|5124|5244|5289|5285||5225|5230|5225|5191|5135|5201|5216|5367|5416|5356|5397|5311|5399|5406|5366|5398|5402|5391||5528|5485|5460|5551|5501|5533|5544|5645|5608|5669|5537|5595|5508|5365|5288|5271|5288|5266|5246|5261|5303|5438|5369|5331|5324|5379|5306|5360|5383|5338|5214|5153|5136|5267|5351|5279|5161|5122|5393|5362|5320|5330|5244|5139|5035|4934|4845|4845|4871|4855||||4877|4795|4698|4695|4746|4772|4776|4772|4881|4833|4774|4745|4740|4806|4767|4745|4639|4507|4475|4515|4501|4480|4444|4420|4364|4367|4373|4398|4369|4384||4344|4336|4272|4306|4310|4315|4393|4400|4382|4315|4263|4336|4309|4291|4273|4148|4145||4156|4224|4295|4306|4294|4298|4309|4255|4293|4357|4319|4305|4315|4274|4271|4310|4275|4138|4181|4211|4170|4110|3982|3959|3860|3777|3800|3778|3769|3751|3814|3820||3728|3723|3738|||3819|3810|3826|3749|3686|3674|3659|3628|3676|3843|3916|3933|3932|3943|3895|3897|3870|3863|3871|3851|3869|3935|3934|3947|3953|3988|3978||3950|3903|3897|3878|3827|3834|3874|3882|3892|3876|3956|3931|3929||3968|3983|3953|3866|3800|3830|3806|3836|3841|3895|3943|3986|3956|3979|3920|3903|3856||3925|3946|3954|3907|3834|3938|3928|3868|3944|3940||3910|3974|4044||4050|4068|4000|4064|3999
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE|2645|2633.5|2613|2623|2600|2582.5|2587.5|2537|2537|2555.5|2599.5|2580||2568.5|2549|2581.5|2537|2620.5|2636.5|2680|2718.5|2716|2638.5|2644.5|2637|2638|2613|2590|2587.5|2586.5|2551.5||2533.5|2509.5|2501|2532|2530|2551|2585.5|2618.5|2642|2626.5|2598.5|2606|2576.5|2539.5|2526|2546|2550|2488|2466|2491.5|2495.5|2493|2503.5|2465|2455.5|2438.5|2415|2449.5|2432.5|2456|2396|2365.5|2342.5|2361|2385|2353.5|2350.5|2366.5|2375.5|2374|2403.5|2411|2382.5|2381|2317.5|2293.5|2322|2313|2293|2281.5||||2299.5|2316|2270.5|2237|2247|2285.5|2265|2286|2301|2309|2301.5|2285|2267.5|2231|2215.5|2180|2166|2162|2146|2165|2208|2188|2160.5|2131.5|2161|2156.5|2131.5|2133.5|2143.5|2158||2106.5|2136|2121|2217|2183|2312|2393.5|2442.5|2440|2440.5|2456|2447.5|2429.5|2426.5|2407|2397|2377.5||2371|2406.5|2367|2335|2346|2348.5|2352|2341.5|2343.5|2321|2328.5|2305.5|2257.5|2231.5|2239.5|2261|2272.5|2251|2255|2258.5|2246.5|2226|2213|2174.5|2201.5|2205.5|2187|2140|2122.5|2125.5|2100|2091.5||2100|2112.5|2102|||2117.5|2115.5|2144.5|2153.5|2144|2130|2128|2115.5|2125.5|2150|2171.5|2226|2226|2227|2177|2166|2136.5|2171|2133.5|2138.5|2154|2197.5|2205.5|2197.5|2222.5|2224|2201.5||2160|2132.5|2129|2118|2088.5|2097|2114.5|2102|2056.5|2086|2042|2155.5|2141||2160.5|2166|2174|2121.5|2141|2152|2104|2084.5|2092.5|2101|2109|2099.5|2093|2106|2058.5|2087.5|2093||2077|2142|2139|2113.5|2011.5|2015|2052|2070|2111|2124||2209|2224|2260||2255|2247.5|2284|2318.5|2312.5
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2309|2295|2262.5|2246|2245.5|2225|2234|2223.5|2242|2261|2272|2260||2270|2253|2221|2193.5|2205|2244|2244|2232.5|2219.5|2178|2171.5|2165|2173.5|2169|2145.5|2145|2128|2115.5||2113.5|2117.5|2099|2100.5|2119|2145.5|2159|2177.5|2191.5|2208.5|2194.5|2218.5|2239|2228|2212.5|2235.5|2239|2229|2237|2243|2213|2231.5|2235|2240|2271|2253.5|2227|2211|2221.5|2224|2200|2195|2196|2230|2238|2249|2272|2295|2276|2249|2226|2240|2288|2292|2251|2212|2201|2234|2234|2210||||2224|2242|2217|2187|2163|2188|2186|2156|2162|2194|2230|2207|2198|2174|2157|2145|2142|2144|2169|2170|2184|2174|2170|2154|2169|2181|2203|2190|2197|2221||2204|2219|2187|2189|2168|2218|2225|2218|2220|2201|2192|2175|2173|2176|2200|2191|2178||2134|2138|2147|2134|2149|2172|2200|2168|2141|2132|2167|2120|2063|2056|2079|2080|2053|2041|2028|2034|2026|2019|2019|2029|2026|2018|2008|2008|2011|1996|2017|2018||2012|2041|2032|||2110|2104|2088|2080|2079|2125|2110|2094|2052|2083|2123|2132|2112|2135|2129|2092|2077|2102|2068|2045|2060|2084|2113|2133|2135|2142|2136||2114|2054|2012|1993|1957|2005|2019|2043|2053|2058|2057|2056|2041||2085|2118|2171|2170|2169|2177|2174|2159|2160|2188|2170|2161|2178|2195|2148|2191|2182||2164|2221|2219|2211|2157|2185|2155|2176|2186|2199||2252|2259|2283||2229|2233|2248|2280|2297
04698|946191|/equities/osg-corp|TOPIX500|1820|1812.5|1797.5|1821|1794.5|1789.5|1795.5|1795|1804.5|1815.5|1850|1864.5||1864|1864.5|1875.5|1870.5|1847|1835|1871.5|1885|1880|1867|1874|1876|1872.5|1861|1851.5|1871|1880.5|1823||1806|1812.5|1848|1887.5|1911.5|1882.5|2009.5|2038|2078|2074|2034|2036|1984|1950.5|1964.5|1985|2044.5|2018.5|1990.5|1999.5|1990.5|1995|2017|1976|1948|1937.5|1920|1968|1941|1969|1911|1902|1917|1966|2017|2002|1999|2006|1994|1999|2003|1974|1951|1952|1945|1916|1920|1937|1954|1931||||1933|1918|1886|1848|1860|1910|1913|1892|1861|1870|1885|1872|1874|1875|1854|1834|1796|1772|1845|1923|1967|1980|1970|1964|1929|1912|1899|1890|1874|1893||1863|1893|1884|1950|1924|1971|1996|2045|2014|2013|1998|1984|1982|1943|1937|1914|1902||1900|1928|1909|1926|1939|1931|1967|1957|1936|1931|1923|1965|1966|1970|1981|2020|2004|1986|1969|1967|1975|1969|1927|1911|1932|1897|1884|1880|1919|1866|1829|1797||1787|1762|1781|||1815|1798|1823|1824|1824|1782|1793|1796|1854|1909|1932|1924|1940|1956|1945|1910|1895|1901|1881|1872|1877|1936|1920|1939|2008|2032|2054||1997|1963|1956|1946|1937|1921|1942|1958|1931|1940|1924|1926|1898||1892|1886|1839|1826|1843|1866|1869|1853|1831|1824|1839|1833|1827|1861|1823|1797|1780||1794|1868|1865|1837|1768|1775|1811|1773|1780|1797||1844|1858|1888||1848|1867|1894|1948|1943
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH|3175|3124.5|3089.5|3135|3087.5|3059.5|3010.5|3019|3027|3014.5|2991|2967||2984.5|2969|2952.5|2928.5|2894|2839|2842|2932.5|2903|2843|2850.5|2766.5|2738.5|2768|2781.5|2812.5|2840|2860.5||2837.5|2786|2766|2749|2722|2721|2733|2792|2781|2798.5|2755|2773.5|2735.5|2691|2730.5|2772|2825.5|2812|2796|2850.5|2830|2835|2818.5|2802|2770.5|2743|2702.5|2761|2701.5|2714.5|2680|2630|2610|2575|2565|2575|2590|2610|2625|2655|2650|2645|2610|2610|2575|2520|2530|2515|2525|2485||||2545|2460|2425|2410|2425|2440|2417.5|2402.5|2375|2392.5|2405|2395|2405|2352.5|2307.5|2280|2270|2252.5|2207.5|2235|2305|2357.5|2332.5|2317.5|2285|2260|2260|2237.5|2237.5|2260||2250|2267.5|2235|2255|2250|2307.5|2322.5|2335|2312.5|2307.5|2310|2290|2297.5|2275|2285|2290|2265||2265|2295|2280|2277.5|2292.5|2290|2270|2237.5|2257.5|2260|2270|2265|2255|2287.5|2285|2135|2122.5|2130|2122.5|2135|2090|2072.5|2075|2072.5|2050|2045|2020|2017.5|2027.5|2062.5|2087.5|2095||2055|2042.5|2025|||2077.5|2045|2085|2080|2085|2065|2062.5|2077.5|2080|2155|2175|2170|2167.5|2155|2152.5|2167.5|2137.5|2147.5|2172.5|2175|2182.5|2265|2282.5|2305|2302.5|2342.5|2360||2340|2302.5|2310|2257.5|2242.5|2270|2265|2205|2142.5|2195|2242.5|2232.5|2210||2195|2227.5|2335|2337.5|2335|2375|2342.5|2350|2347.5|2325|2330|2310|2280|2280|2242.5|2247.5|2267.5||2305|2302.5|2315|2292.5|2210|2262.5|2220|2182.5|2182.5|2177.5||2175|2187.5|2227.5||2190|2245|2232.5|2305|2310
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE|5504|5444|5396|5445|5437|5383|5382|5366|5468|5539|5525|5531||5516|5450|5336|5194|5153|5204|5269|5141|5120|5236|5282|5324|5198|5249|5204|5185|5204|5126||5061|5108|5125|5169|5166|5216|5248|5193|5190|5274|5222|5264|5261|5255|5366|5441|5545|5511|5460|5482|5543|5539|5553|5524|5392|5350|5299|5320|5292|5261|5220|5193|5160|5155|5200|5181|5166|5152|5096|4950|4895|4886|4854|4843|4799|4664|4652|4714|4680|4658||||4660|4618|4555|4503|4522|4482|4464|4429|4412|4435|4418|4398|4361|4330|4333|4285|4255|4231|4216|4212|4207|4196|4185|4175|4145|4057|3979|3950|3920|3927||3914|3947|3913|3950|3891|3977|4032|4055|4042|3946|3928|3827|4102|4091|4119|4115|4067||4098|4129|4159|4162|4167|4188|4130|4090|4112|4105|4108|4080|4106|4084|4107|4140|4154|4152|4169|4201|4220|4175|4154|4128|4115|4060|4034|4011|4023|4068|4056|4034||4089|4090|4129|||4299|4292|4371|4401|4406|4387|4394|4398|4366|4484|4518|4589|4592|4583|4515|4512|4496|4476|4490|4467|4518|4654|4665|4657|4688|4716|4739||4677|4620|4546|4503|4495|4533|4509|4568|4506|4518|4575|4546|4577||4602|4614|4655|4653|4648|4592|4567|4543|4601|4634|4670|4681|4631|4621|4569|4584|4561||4626|4658|4664|4613|4521|4557|4502|4398|4434|4400||4410|4474|4526||4492|4499|4511|4628|4615
04701|951826|/equities/outsourcing-inc|TOPIX500|1120.5|1108.5|1070.5|1082|1045.5|1033.5|1030|1024.5|1023.5|1031|1071.5|1132||1118|1126.5|1140.5|1121|1172|1201.5|1188|1427|1419|1369|1407|1388.5|1392.5|1363|1355.5|1390|1385|1357||1336.5|1338|1339.5|1342|1332|1316.5|1328.5|1332.5|1351.5|1371.5|1340|1357|1335.5|1303|1332.5|1355|1393.5|1364.5|1361|1386.5|1371|1361.5|1351.5|1333.5|1302|1272|1252.5|1288.5|1284|1282.5|1229|1215|1233|1238|1230|1200|1232|1257|1273|1264|1270|1230|1228|1285|1398|1420|1418|1421|1407|1381||||1389|1392|1362|1333|1329|1353|1366|1348|1350|1352|1357|1350|1350|1303|1292|1270|1251|1238|1222|1267|1312|1281|1281|1273|1244|1228|1235|1227|1213|1228||1191|1213|1202|1255|1218|1294|1390|1404|1397|1385|1368|1340|1319|1293|1290|1259|1229||1219|1237|1235|1165|1131|1131|985|977|982|981|973|982|987|988|988|996|981|993|986|992|973|988|975|952|947|933|919|916|927|938|942|938||938|927|932|||946|928|954|954|927|914|918|900|911|973|979|995|988|985|963|958|942|975|974|986|1000|1016|1008|1022|1033|1050|1024||1019|1015|1025|1017|984|974|1251|1224|1182|1197|1173|1159|1152||1178|1163|1145|1129|1151|1159|1133|1128|1102|1094|1120|1094|1062|1075|1052|1062|1070||1113|1123|1135|1126|1059|1087|1137|1119|1163|1195||1216|1230|1260||1234|1233|1222|1236|1210
04702|952776|/equities/paltac-corp|TOPIX500|4723|4677|4669|4714|4630|4638|4590|4549|4508|4461|4471|4505||4533|4529|4532|4462|4477|4496|4520|4525|4762|4669|4755|4756|4709|4670|4694|4710|4710|4683||4633|4662|4704|4694|4752|4680|4642|4649|4696|4771|4758|4778|4801|4758|4687|4794|4926|4929|4886|5007|5009|5133|5166|5106|5087|5090|5037|5071|5019|5050|4900|4900|4865|4855|4820|4875|4960|5020|5020|4980|4905|4970|5010|5070|4975|4865|4955|4990|5040|5010||||5100|5200|5160|5120|5170|5250|5180|5130|5090|5050|5010|4975|4940|4900|4905|4905|4835|4855|4875|4920|4950|4950|4935|4895|4825|4745|4825|4775|4640|4775||4745|4845|4605|4685|4715|4845|4970|5070|5000|5020|4980|4910|4830|4860|4910|4805|4810||4840|4855|4780|4740|4775|4775|4690|4635|4700|4740|4815|4740|4740|4695|4805|4965|4580|4610|4565|4630|4585|4670|4530|4560|4580|4600|4630|4545|4545|4570|4565|4560||4550|4520|4540|||4595|4515|4540|4530|4415|4350|4325|4305|4205|4415|4375|4420|4425|4475|4425|4510|4400|4425|4300|4185|4170|4270|4285|4355|4445|4495|4485||4440|4310|4325|4220|4215|4200|4200|4190|4115|4130|4150|4075|4020||4105|4145|4070|4175|4180|4195|4125|4110|4055|4080|4160|4165|4105|4200|4175|4240|4225||4300|4330|4350|4465|4360|4390|4320|4250|4245|4230||4200|4245|4260||4125|4120|4120|4165|4125
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH|2835|2737.5|2908|2907.5|2810.5|2801|2814|2813|2931.5|2892|2964.5|2992.5||2928|2886.5|2851.5|2779.5|2773.5|2767.5|2815.5|2801|2780|2719|2721|2710.5|2706.5|2768|2750|2704.5|2694|2652.5||2652.5|2667|2693.5|2600|2562|2561.5|2575.5|2555.5|2549|2578.5|2532.5|2483|2504.5|2450.5|2458.5|2471|2516|2503.5|2426|2445|2468|2516.5|2532|2507.5|2505|2505|2475|2551|2501|2504|2415|2383|2379|2406|2456|2432|2444|2473|2586|2614|2610|2648|2604|2592|2608|2503|2439|2539|2546|2513||||2537|2528|2481|2463|2506|2542|2510|2531|2560|2560|2551|2545|2541|2516|2528|2500|2544|2502|2495|2524|2576|2556|2516|2484|2458|2434|2472|2450|2434|2373||2388|2483|2440|2444|2463|2548|2556|2638|2585|2573|2551|2517|2435|2441|2480|2462|2466||2469|2526|2549|2533|2450|2403|2376|2366|2406|2433|2363|2374|2345|2327|2315|2394|2384|2380|2397|2422|2367|2326|2310|2317|2328|2296|2285|2241|2257|2259|2287|2326||2322|2323|2373|||2434|2418|2427|2286|2233|2235|2227|2227|2248|2341|2358|2370|2327|2323|2341|2408|2382|2357|2339|2283|2290|2370|2384|2421|2391|2440|2435||2421|2405|2373|2336|2327|2336|2315|2269|2354|2418|2493|2450|2401||2429|2393|2386|2351|2371|2373|2375|2431|2534|2562|2613|2613|2620|2633|2597|2620|2614||2623|2621|2633|2592|2524|2550|2520|2488|2576|2556||2540|2612|2658||2663|2671|2638|2625|2563
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE|1656|1658.5|1647.5|1682.5|1587.5|1575.5|1566|1555|1559.5|1597|1603.5|1593.5||1623.5|1616|1641|1652|1655.5|1666|1692|1684.5|1723.5|1672|1730|1733.5|1742|1737|1694|1685.5|1689|1655.5||1629|1645.5|1643|1660.5|1675.5|1709|1759.5|1749|1770.5|1752.5|1731|1732|1696|1683.5|1673.5|1657.5|1680|1638|1631|1651.5|1639|1670.5|1684.5|1640|1622.5|1598|1598.5|1601|1567|1555|1471|1447.5|1446.5|1446|1438.5|1432|1436.5|1435|1442.5|1456|1443.5|1412.5|1399|1383|1367|1353|1311|1292.5|1304|1305.5||||1314.5|1276|1260.5|1258.5|1270.5|1290|1283|1280.5|1267.5|1278.5|1278|1260.5|1238|1227.5|1224.5|1211|1206.5|1198|1198|1212|1199|1190|1176.5|1164.5|1156.5|1147|1134.5|1123.5|1119.5|1150.5||1141|1157|1136|1172|1153|1188|1218.5|1230.5|1223|1210|1211|1188.5|1188.5|1175|1182.5|1186|1171.5||1161|1171.5|1175|1196.5|1187|1174|1161.5|1161|1145.5|1148|1148|1148|1158|1141|1181|1192.5|1197|1201|1199|1169|1158.5|1149|1137.5|1131|1132.5|1130|1119.5|1095|1098|1115.5|1095|1089||1077|1074.5|1090|||1108.5|1105.5|1114.5|1122.5|1120|1115|1136|1141|1181.5|1205|1225.5|1229.5|1224|1216|1213|1224.5|1210|1233|1231|1232.5|1241|1263.5|1252|1245|1276.5|1280.5|1288||1288.5|1254.5|1241|1220.5|1195.5|1202.5|1199.5|1205.5|1191|1203.5|1226.5|1213.5|1224||1159.5|1050|1052.5|1046.5|1061.5|1067|1060|1049|1036.5|1037|1052|1046.5|1033.5|1032|1020.5|1024.5|1032||1047|1060.5|1057|1032|1006.5|1014|1021|1025.5|1043|1041||1085|1100.5|1114.5||1122.5|1114.5|1109|1135.5|1139.5
04705|946160|/equities/park24-co-ltd|TOPIX500|2031|2007.5|1987.5|2006.5|2022|2014|2021|2037.5|2090|2043|2008.5|2030||1975|1980|1997|1816.5|1822|1830.5|1871|1880|1850|1806|1812|1814|1826|1845|1835|1825|1792|1723.5||1745.5|1793.5|1801.5|1827|1811.5|1810|1838|1855|1893.5|1929|1931|2024.5|2026.5|2000.5|2032.5|2092.5|2150|2129.5|2086.5|2094|2052|2130.5|2175|2162|2162|2143|2121|2125.5|2125.5|2150|2073|2063|2046|2045|2085|2091|2120|2138|2133|2173|2151|2128|2065|2080|2144|2108|2112|2137|2132|2128||||2112|2095|2058|2035|2070|2100|2092|2072|2081|2056|2017|2039|1980|1934|1943|1876|1869|1852|1840|1862|1883|1918|1927|1905|1894|1866|1838|1813|1843|1884||1842|1898|1891|1867|1866|1892|1931|1972|1961|1956|1954|1967|1955|1963|1963|1945|1938||1914|1988|2006|2011|2013|2011|2020|1994|2032|2036|2125|2143|2157|2121|2155|2178|2190|2191|2208|2203|2213|2221|2147|2118|2056|2053|2068|2037|2068|2063|2112|2127||2148|2173|2192|||2234|2217|2232|2233|2170|2147|2129|2086|2098|2101|2164|2003|1956|1952|1944|1968|1921|1920|1923|1898|1915|1962|1998|1980|1996|2005|1999||2004|1985|1991|1916|1910|1875|1904|1914|1921|1918|1989|1965|1983||1976|1987|1945|1901|1904|1934|1966|1966|1983|2013|2022|2006|1961|1967|1941|1991|1996||2010|1989|1952|1941|1810|1864|1925|1894|1930|1959||2016|2022|2050||2097|2100|1975|1983|1948
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500|868.9|854.5|837.9|844|838.4|825|826.1|822|817.5|827.1|820|825||829|796.2|795.6|791|786.6|783.1|768.6|768.1|764.2|745.9|755.7|755.8|760.1|754.2|745.9|743.8|740.4|731.1||731.7|740.3|739.5|747.8|751.4|745.5|756.6|756.4|769.2|773.2|763.3|770|763.8|760|757.1|762.8|771|762.5|757.7|767.5|762.6|762.3|755|746.3|751.2|736.8|729.1|726|724.8|720|710|699|701|710|718|710|700|707|725|729|721|720|728|738|718|669|675|677|675|668||||664|658|649|637|630|631|630|625|624|623|629|621|619|620|622|618|616|613|609|616|633|626|629|623|635|625|622|617|611|618||617|627|609|626|622|641|662|666|658|658|660|652|650|642|648|654|652||656|655|653|638|634|638|639|617|631|626|628|631|625|618|626|637|643|638|639|640|643|646|639|632|630|623|616|609|608|610|607|608||604|606|610|||617|613|612|615|613|612|610|607|616|629|635|629|628|626|634|638|630|631|632|625|634|647|647|643|654|654|650||650|638|631|614|613|610|607|627|645|724|730|727|725||729|732|721|714|718|731|720|717|713|727|726|725|721|726|722|722|726||721|734|733|723|704|719|714|705|705|710||723|729|734||726|715|716|735|735
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH|1841.5|1803|1766.5|1810.5|1757|1773|1742|1717|1755.5|1785.5|1800.5|1800||1774|1710|1727|1748.5|1773.5|1774|1797|1810.5|1794.5|1792|1819|1843|1807.5|1804|1778|1795.5|1800|1832||1877|1885|1883|1927|1936|1966|2001|2034|2075.5|2112|2105|2121.5|2071.5|2059.5|2124|2185|2262|2202|2159|2225|2202.5|2210|2302|2311|2344.5|2340.5|2330.5|2466|2385.5|2351|2276|2171|2075|2020|1926|1882|1903|1957|2018|1994|1982|1972|1951|1840|1766|1739|1852|1848|1837|1823||||1788|1823|1812|1785|1793|1855|1871|1846|1868|1881|1923|1902|1928|1876|1895|1900|1910|1890|1816|1844|1872|1899|1862|1841|1747|1760|1761|1780|1780|1795||1771|1781|1755|1768|1760|1776|1831|1835|1809|1782|1798|1771|1737|1766|1821|1771|1760||1794|1837|1837|1837|1894|1875|2063|2041|2041|2037|2000|2007|1993|1990|1954|1971|1997|2010|2023|2055|2022|2060|2025|1983|2014|1984|1972|2007|2032|2038|1973|1944||1984|1957|1968|||1973|1880|1902|1773|1622|1608|1567|1525|1554|1596|1652|1714|1706|1662|1624|1598|1545|1544|1578|1622|1649|1710|1706|1747|1775|1797|1837||1817|1808|1875|1915|1904|1927|1848|1609|1496|1542|1554|1500|1504||1565|1599|1616|1593|1616|1594|1554|1567|1575|1600|1651|1667|1603|1674|1647|1678|1708||1741|1692|1701|1674|1567|1603|1569|1508|1552|1527||1586|1600|1602||1669|1663|1567|1684|1669
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH|254|250.75|247.65|249.4|247.75|248.1|245.7|239.45|240.8|244.1|252.15|254.05||269|274.7|276.5|269.45|266.55|268.75|272.95|278.1|278.8|265.95|271.55|273.4|266.6|266.25|263.45|265.85|265.85|267.1||266.5|260.6|258.75|258.75|258.35|258.2|255.85|252.45|256.55|259.35|256.05|259.65|256.6|251.2|260.6|263.8|272.05|263.35|261.15|270|268|276.25|276.8|268.4|261.4|256.55|254.4|268.4|267.2|274.05|265|259.6|258.1|263.2|268.6|267.4|276.5|284.9|288.5|291.8|290|282.3|278.2|279.5|285.2|276.4|277.3|277.2|276.6|271.5||||274.7|276.2|275.2|270.6|270.2|273.1|272.6|267.6|268.3|267.5|270.8|269.8|271.1|261.3|261.2|259.4|257|254.6|253.1|259.6|262.5|267.5|262.9|259.5|256.4|256|258.5|256.4|255|258.7||255.2|256.6|254|257.1|253|262.7|267.9|277.7|275.9|274.4|271.6|271.1|266.1|271|270.1|266.3|265||261.6|270.6|276.2|277.2|283.2|282.9|282.9|279.7|287.2|286|282.9|282.1|286.3|288.1|287.3|285.9|282.9|284.5|283.1|282.7|279.8|277.1|274.5|268.9|269.1|268.4|266.5|264.4|267.3|272.8|273.4|271.7||279.3|274.1|277|||281.7|278.2|279.1|281|272.1|271.8|272.7|273|284.3|295.2|291.3|295.7|298.3|298.7|296.7|292.3|291.8|298.5|304.5|304.5|304.5|310|306|310.5|311|310.5|313||303.5|299.3|294.9|278.4|270.5|271.5|290.4|316|309|308.5|302|295|290.7||295.3|298|296.5|293.4|296.1|298.7|297.3|299|292|289.8|291.1|288.4|282.4|287.4|282.6|278.7|278.3||285.7|288.6|286.4|280.8|261.7|267.4|263.5|258.6|263.9|262.6||267|271.8|275.4||274.1|275.6|273.9|284.2|283
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|1704.5|1664|1686|1713.5|1737.5|1732.5|1712|1699|1695|1715|1758|1822||1791|1903|1923|1883.5|1865|1878|1898|1918|1909.5|1903|1907.5|1905|1906|1919|1908|1912.5|1903|1914||1922|1941|1969|2025.5|1991|1998|2004.5|2018.5|2012|2010.5|1967|1992.5|2017|2015|2010|2012.5|2041|2065.5|2060.5|2099|2040|2046.5|2106.5|2106.5|2129|2085|2062|2083.5|2058|2068|2027|1987|1979|2003|2040|2042|2061|2080|2116|2121|2135|2135|2178|2206|2179|2050|2061|2100|2098|2105||||2114|2130|2102|2056|2031|2031|2039|2025|2046|2040|2034|2013|2028|2040|2027|2021|2010|2015|2018|2048|2031|2030|2046|2053|2057|2050|2047|2033|2030|2025||2010|2010|1970|1976|1951|1982|2014|2054|2032|2041|2052|2046|1991|2011|2078|2045|2054||2033|2121|2182|2182|2147|2112|2100|2068|2100|2104|2078|2043|2027|2013|2021|2044|2024|2027|2029|2031|2042|2003|1980|1947|1955|1944|1956|1932|1965|1989|2037|2036||2076|2083|2110|||2166|2180|2235|2181|2167|2200|2150|2154|2141|2142|2186|2203|2218|2213|2236|2167|2120|2124|2081|2092|2090|2043|2036|2045|2051|2059|2055||2037|2036|2076|2009|1983|1959|1944|1929|1833|1826|1895|1886|1867||1891|1909|1925|1911|1937|1950|1910|1913|1964|2006|2017|2037|2025|2052|2033|2007|1991||2045|2108|2127|2116|2062|2077|2095|2049|2083|2030||2068|2076|2081||2073|2095|2110|2140|2157
04710|952627|/equities/pilot-corp|TOPIX500|4596|4540|4491|4505|4484|4493|4493|4454|4520|4520|4602|4644||4605|4561|4598|4654|4575|4584|4650|4654|4608|4463|4490|4435|4490|4459|4384|4405|4375|4340||4373|4382|4458|4548|4529|4481|4530|4502|4591|4598|4478|4597|4606|4580|4585|4596|4610|4527|4464|4486|4470|4483|4453|4462|4470|4455|4409|4492|4490|4550|4445|4360|4360|4480|4645|4620|4670|4710|4740|4690|4720|4720|4665|4605|4555|4410|4225|4535|4435|4470||||4480|4500|4480|4415|4430|4460|4430|4400|4355|4305|4315|4285|4280|4255|4300|4265|4260|4200|4165|4205|4285|4275|4265|4245|4190|4140|4120|4005|3985|3995||3935|4045|3980|4065|4060|4165|4275|4380|4335|4340|4395|4335|4320|4330|4355|4330|4305||4310|4350|4360|4370|4420|4405|4480|4430|4480|4455|4460|4500|4520|4485|4550|4595|4590|4510|4530|4545|4495|4535|4470|4475|4525|4430|4390|4445|4575|4635|4675|4650||4665|4555|4610|||4805|4775|4830|4820|4720|4585|4540|4550|4645|4740|4815|4885|4860|4855|4800|4840|4785|4765|4725|4680|4705|4875|4930|4955|5010|5040|5030||4970|4930|4870|4710|4710|4785|4765|4835|4910|5040|5080|5690|5670||5800|5790|5630|5570|5640|5720|5720|5710|5740|5720|5840|5840|5850|5920|5820|5830|5850||5780|5790|5720|5580|5420|5450|5390|5240|5220|5220||5250|5350|5380||5380|5360|5360|5420|5340
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE|1838|1822|1866.5|1880.5|1858|1861.5|1891.5|1901|1934.5|1914|1908.5|1914.5||1892.5|1870.5|1896.5|1900.5|1899|1896|1890.5|1860|2047.5|2006|2017.5|2009|2018.5|2050.5|2034|2034|2029|2059||2062|2083.5|2110.5|2116|2109|2117|2134|2153|2105.5|2106|2082|2090|2071|2074|2056|2067|2083|2117|2128.5|2150.5|2120.5|2116|2089.5|2071|2037|2007|1999|1982|1927|1952|1920|1897|1889|1933|1958|1965|1980|2022|2059|2043|2059|2067|2092|2076|2043|2024|2036|2072|2076|2043||||2083|1999|1855|1811|1824|1824|1831|1817|1813|1811|1801|1785|1787|1765|1744|1768|1762|1753|1732|1753|1738|1729|1722|1708|1702|1687|1705|1676|1674|1647||1625|1647|1617|1638|1641|1681|1707|1734|1704|1706|1728|1735|1707|1704|1726|1713|1695||1708|1737|1760|1755|1778|1756|1746|1730|1757|1779|1778|1776|1771|1767|1819|1838|1841|1822|1782|1778|1767|1767|1772|1748|1745|1695|1696|1713|1715|1723|1778|1835||1832|1811|1810|||1856|1833|1867|1847|1812|1821|1800|1813|1799|1826|1826|1846|1849|1854|1877|1851|1831|1812|1806|1802|1798|1797|1786|1783|1804|1807|1800||1776|1774|1776|1764|1735|1731|1690|1652|1624|1645|1638|1626|1616||1621|1623|1620|1613|1627|1626|1607|1630|1622|1635|1660|1665|1658|1668|1664|1641|1620||1620|1625|1653|1615|1578|1618|1601|1576|1588|1567||1564|1578|1600||1606|1594|1568|1588|1538
04712|961975|/equities/rakus-co-ltd|TOPIX500|2262.5|2231|2167.5|2221|2197.5|2168.5|2136|2126|2213.5|2237.5|2275.5|2243||2235|2272|2282|2322.5|2317|2306.5|2389.5|2404.5|2380|2316.5|2390|2404|2384.5|2395|2320.5|2411.5|2433|2378.5||2360|2275|2262.5|2290.5|2260.5|2268|2331|2390.5|2390|2420.5|2364|2407|2341.5|2324|2370.5|2518|2590|2575.5|2523.5|2558|2505|2471.5|2441|2409|2362.5|2321.5|2299|2360.5|2323|2281|2245|2236|2224|2217|2220|2215|2169|2173|2251|2253|2238|2198|2186|2158|2160|2042|2061|2065|2081|2062||||2034|2032|2029|2023|1995|2023|2036|2012|2042|2062|2047|2012|1987|1861|1866|1859|1841|1825|1809|1906|1873|1920|1878|1872|1853|1835|1847|1883|1815|1853||1819|1754|1670|1676|1729|1702|1726|1758|1753|1726|1666|1635|1653|1683|1681|1659|1641||1640|1694|1683|1716|1761|1756|1760|1812|1846|1853|1874|1842|1824|1819|1788|1748|1747|1792|1795|1790|1743|1810|1787|1748|1752|1704|1672|1684|1681|1612|1630|1589||1527|1540|1522|||1577|1500|1484|1519|1471|1479|1540|1554|1568|1645|1667|1716|1740|1698|1702|1714|1690|1692|1712|1788|1784|1800|1714|1739|1761|1819|1841||1836|1896|1925|1969|2010|1955|1964|1760|1629|1651|1643|1581|1529||1572|1629|1627|1617|1618|1633|1578|1514|1481|1476|1485|1387|1323|1415|1375|1397|1392||1461|1464|1442|1409|1320|1355|1407|1388|1419|1412||1423|1438|1474||1486|1541|1512|1631|1598
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|557.8|543.8|532.8|547|542.3|537.6|529|527.1|533.8|559.2|564.3|565.8||552|559.9|554.3|551.4|544.4|538.1|553.3|551.1|546.1|527.1|532.6|527.9|526.8|528.4|528.8|532.2|522.8|513.5||549.1|536.5|527.6|531.9|533.1|522.3|512.1|502.1|498.8|496|486.2|479|466|472.3|476|488.5|491.8|491.2|493.5|506|510|518.5|545.5|553|542.5|543|544|538|555.6|572.3|570|570|570|568|573|573|584|584|596|602|603|606|584|600|625|688|677|667|666|665||||667|673|670|665|653|661|667|665|678|675|674|668|655|636|632|639|623|622|608|619|617|619|612|608|613|613|620|632|630|624||617|616|612|625|628|641|652|667|663|671|679|673|668|667|668|665|661||663|676|672|675|700|637|657|652|658|658|665|661|665|663|667|663|655|665|656|652|648|655|640|620|623|624|618|620|619|623|618|611||612|586|584|||590|576|579|591|588|582|587|581|581|607|611|624|628|637|635|653|644|639|654|663|661|659|653|664|658|658|648||642|645|664|703|706|693|679|682|661|682|661|648|651||666|665|662|657|663|658|650|652|637|636|651|647|632|637|624|634|652||671|680|641|625|603|616|624|602|618|638||643|639|640||638|645|638|670|666
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH|4996|4898|4798|4807|4771|4840|4726|4716|4760|4828|4822|4892||4595|4833|4915|4821|4791|4805|4861|4883|4912|4722|4739|4700|4714|4771|4728|4786|4797|4734||4660|4446|4377|4452|4464|4492|4527|4518|4542|4572|4531|4592|4521|4384|4423|4474|4600|4673|4697|4881|4848|4862|4777|4663|4514|4484|4384|4440|4454|4455|4404|4269|4284|4370|4334|4288|4306|4377|4458|4348|4334|4164|3997|3996|3865|3840|3825|3791|3760|3745||||3746|3828|3774|3685|3703|3743|3729|3768|3783|3768|3778|3742|3729|3690|3686|3648|3604|3583|3616|3645|3706|3667|3593|3582|3640|3644|3679|3643|3539|3461||3431|3362|3284|3352|3370|3441|3531|3623|3630|3670|3689|3659|3613|3637|3682|3627|3615||3661|3773|3781|3841|3950|3968|4129|4363|4386|4410|4283|4336|4398|4371|4295|4241|4141|4190|4215|4230|4194|4222|4181|4114|4109|4081|4035|4074|4084|4164|4184|4203||4302|4197|4119|||4166|4196|4222|4210|4115|4077|4098|4041|4059|4193|4232|4319|4351|4294|4212|4237|4166|4161|4236|4291|4303|4388|4307|4371|4385|4404|4434||4417|4416|4426|4576|4550|4416|4811|4704|4446|4520|4540|4532|4487||4575|4587|4526|4477|4575|4560|4476|4445|4376|4368|4436|4382|4195|4280|4202|4211|4188||4266|4374|4369|4288|4033|4120|4172|4078|4101|4008||4174|4266|4358||4355|4440|4362|4628|4625
04715|952874|/equities/relo-holdings-inc|TOPIX500|1685|1661.5|1650|1645.5|1624|1626|1622.5|1628|1660|1646.5|1679.5|1720||1810|1798.5|1838.5|1808.5|1804|1835|1897|1936.5|1944|1907|1941|1917.5|1918|1921.5|1914.5|1925.5|1907|1893||1901|1903|1904|1920|1903|1910|1910|1916|1935|1952.5|1928|1973|1956|1927|1919.5|1951|2024|2024|1988|2046.5|2073.5|2077.5|2032.5|1989.5|1974|1975.5|1963|2025|1998|2059|1991|1963|1911|1899|1931|1905|1939|2018|2037|2050|2053|2065|2047|2042|1981|1988|2062|2073|2097|2068||||2078|2102|2096|2052|2010|2028|2004|2005|1999|1975|2013|1981|1974|1921|1952|1911|1932|1946|1979|2041|2085|2097|2082|2076|2076|2021|2040|2030|2059|2075||2093|2085|2034|2077|2052|2125|2169|2215|2182|2170|2156|2105|2107|2148|2136|2120|2107||2103|2132|2139|2128|2115|2087|2084|2091|2082|2103|2111|2132|2137|2126|2165|2183|2172|2170|2200|2197|2192|2181|2150|2126|2137|2108|2058|2017|2042|2065|2080|2079||2055|2069|2075|||2113|2071|2052|2070|2044|2056|2042|2019|2062|2178|2223|2228|2210|2182|2147|2148|2116|2101|2104|2134|2166|2211|2231|2254|2310|2327|2288||2274|2242|2289|2260|2230|2203|2225|2135|2034|2047|2071|2038|2040||2032|2056|2082|2089|2136|2134|2107|2110|2128|2142|2163|2181|2151|2218|2191|2202|2215||2203|2247|2254|2279|2184|2161|2151|2101|2123|2139||2151|2201|2269||2238|2248|2257|2299|2296
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH|2431|2409.5|2366.5|2428.5|2406.5|2406|2334.5|2356|2371|2445.5|2457|2417||2451.5|2440|2436|2410.5|2502|2595|2668|2682|2647|2548|2695.5|2713|2674.5|2655.5|2628|2736.5|2776|2721||2664.5|2572.5|2556|2646|2621|2665|2691|2777|2774.5|2739|2657|2641.5|2561|2501.5|2476.5|2487.5|2522.5|2638|2585|2597|2590.5|2606|2535.5|2524.5|2421|2384.5|2348|2336|2425.5|2375.5|2350.5|2261|2209.5|2208|2224|2182|2123|2087|2090|1995|2111|2100.5|2040.5|1980|1934|1891.5|1868|1832|1836|1818.5||||1804|1758.5|1695|1729|1766.5|1808.5|1802.5|1813.5|1854|1858|1851|1847.5|1833|1796|1796.5|1819.5|1776|1764|1752.5|1813|1849.5|1893.5|1853|1806.5|1746|1747|1760|1773|1737|1808.5||1793|1821|1771|1799|1758.5|1797.5|1825|1833.5|1802.5|1783|1771.5|1740.5|1722|1728|1754|1673|1662.5||1656|1686|1691|1701|1728.5|1688|1611|1565|1520|1391.5|1404|1400.5|1389|1384|1382.5|1337.5|1312.5|1328|1325.5|1319|1337.5|1337|1301.5|1272|1281.5|1274|1258|1252|1271.5|1276|1235.5|1215||1173|1168.5|1165.5|||1182|1169|1168.5|1181|1177|1164|1197.5|1180.5|1208|1249|1262.5|1297|1305|1297|1277|1303|1262.5|1269|1278|1293|1313.5|1352|1291|1326|1366|1389.5|1408||1369|1374|1367.5|1371|1386.5|1360.5|1360.5|1358|1290.5|1296.5|1262|1238|1213||1246.5|1239|1217.5|1203|1185|1235|1249|1223|1194|1188|1218|1198|1205|1212|1198|1192|1229||1275|1286|1265|1264|1197|1191|1215|1197|1220|1234||1291|1319|1323||1296|1316|1295|1342|1342
04717|946126|/equities/rengo-co-ltd|TOPIX500|1000|997.5|982.8|973.1|958.8|930|927.9|918.3|919.1|922.4|927.6|937.8||927.5|929.4|929.2|920.3|932.2|877.3|899.6|899.2|901|883.1|882.1|877.8|873.8|864.1|864.8|855.9|855|849.5||847.2|851.1|853.5|858.2|854.9|849.1|866.9|870.6|886|887.8|874.5|868.1|869.9|862|861.5|861.2|870.7|863.4|853.2|853.3|851.2|863.2|859.3|854.6|855|847.6|848|846.6|842.6|848.9|828|826|825|832|838|833|835|843|856|835|857|868|883|878|894|876|856|867|864|854||||860|866|876|858|862|864|863|864|854|857|866|864|863|856|854|848|839|841|841|849|854|857|851|841|851|839|837|840|828|834||833|830|830|853|840|862|872|860|854|866|866|863|865|863|881|881|872||874|890|893|888|892|901|894|893|886|883|865|847|885|894|907|915|910|901|903|898|901|897|896|886|887|884|889|890|876|871|880|886||884|883|894|||903|896|907|901|906|896|887|892|883|881|864|861|865|861|860|852|850|855|849|849|859|871|859|869|881|881|888||887|885|890|891|882|862|858|863|861|857|845|853|845||810|820|812|802|808|831|825|815|826|836|842|846|847|857|832|843|852||843|852|854|847|811|835|831|834|841|834||857|847|842||833|833|832|839|843
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|754|756.5|745.8|738.5|734.2|718.8|710.6|709.3|693.4|701.7|719|716.5||707.7|707.5|731.5|733.8|726.1|716.7|725.8|740.1|759.8|710.2|695.7|695|697.8|675.1|703.6|708.6|712.8|703.2||696.1|704.1|712.8|708.5|721.5|705.9|709.2|713.3|697.2|683.2|687.5|675.3|663.4|665.3|664.7|675.2|676.3|665.4|666.8|668.8|660.4|653.6|653.7|641.4|645.3|645.3|644.5|644.3|644.5|657.1|641|628.9|628.9|625.1|631.4|624.1|639.1|650.7|646.8|648.1|652.1|663|640.1|647.1|639.6|660|664.7|666.3|653|655.1||||664.4|669|650.3|651.1|648|664.1|662.2|664.4|671.1|664.6|660.8|642|635.8|637.3|648.1|645.6|655.9|649.3|639.7|647.1|652.1|639.1|636.8|624.4|623.1|607.2|587.5|585.5|601.1|618.5||613.9|631|613|654.2|630.1|692.5|733|769.6|754.5|750.6|741.6|734.2|728.6|730.1|743|742.5|734.7||739.4|748.5|735.6|733.8|743.4|748|739.2|740|728.8|723.1|712.6|689.8|685.2|686.9|694|708.9|718.2|732.2|726.6|728|721.7|711.8|704.3|696.3|696.3|666.8|695.8|716.4|730.1|711.1|707.4|694.1||715|716|725.4|||712.1|715|740|719.3|716.3|722.1|702.1|707.3|654.5|638|635.1|633.5|626.9|638.9|638.2|637.5|630.5|628.2|621.7|611.5|630.1|644.9|657.1|660.6|658|654.8|644.7||629.5|615.7|612.9|603.5|589.8|582.6|566.5|564.7|568.1|568.5|566.5|569.2|571.3||560.3|558.9|554.4|551.2|549.5|579.1|581.2|571.5|565|560.6|559.2|557.8|555.6|558.7|543.8|543.6|535.3||532.4|533.4|532.3|528.1|518.5|527.1|518.4|518.4|524.5|524.2||537.9|545.8|550.1||535.9|527.3|527.3|529.4|528.5
04719|952126|/equities/resorttrust-inc|TOPIX500|2302|2272|2282.5|2288|2268.5|2272|2260.5|2250|2290|2339.5|2309.5|2352.5||2246|2271|2221|2190|2194.5|2197|2221|2227|2238|2161|2175.5|2150|2169|2162.5|2151|2167|2175.5|2146||2102|2120.5|2160|2168|2142|2117|2120|2116|2080|2131|2103.5|2149|2137.5|2122|2122.5|2171|2221.5|2191|2199|2201|2208.5|2156|2140|2136|2140.5|2134|2118|2110.5|2107|2125|2075|2028|2035|2080|2117|2110|2143|2160|2198|2266|2279|2308|2277|2212|2258|2242|2234|2236|2239|2238||||2227|2242|2219|2212|2201|2221|2196|2191|2203|2192|2175|2170|2169|2139|2152|2146|2139|2111|2109|2118|2133|2124|2093|2097|2099|2092|2103|2085|2073|2079||2036|2055|2038|2083|2077|2115|2146|2180|2133|2124|2113|2129|2111|2104|2123|2088|2073||2084|2099|2128|2119|2130|2095|2083|2075|2091|2334|2310|2317|2320|2298|2316|2362|2327|2326|2338|2346|2318|2289|2283|2274|2245|2234|2214|2224|2243|2231|2285|2282||2255|2236|2295|||2341|2320|2337|2354|2300|2286|2266|2254|2290|2350|2376|2366|2370|2388|2388|2397|2404|2340|2306|2291|2316|2374|2425|2360|2365|2391|2370||2352|2310|2297|2228|2228|2230|2222|2251|2282|2277|2325|2320|2335||2343|2308|2258|2217|2218|2224|2233|2247|2307|2347|2387|2389|2371|2335|2331|2342|2335||2327|2356|2337|2335|2253|2304|2289|2258|2288|2325||2312|2340|2375||2370|2323|2289|2292|2235
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|1181|1170|1152.5|1156.5|1159.5|1162.5|1162|1162|1160|1168|1176.5|1179||1221.5|1185.5|1251|1201|1204.5|1213|1248.5|1260|1240.5|1208|1248.5|1249|1246|1239.5|1225.5|1235|1220|1196||1202.5|1189.5|1206|1199.5|1211.5|1209|1218|1224|1234.5|1229.5|1213|1234.5|1213|1191|1205.5|1195.5|1208.5|1197|1226|1224.5|1240|1241.5|1248.5|1224|1222|1217.5|1191.5|1196.5|1180.5|1183.5|1155|1145|1136|1162|1175|1163|1156|1157|1159|1144|1101|1047|1035|1043|1040|1027|1025|1033|1017|1127||||1124|1118|1097|1074|1062|1061|1049|1038|1032|1034|1023|1010|1011|1010|1020|1007|1000|988|979|980|995|1001|989|975|982|977|975|968|970|969||962|965|946|977|964|1019|1041|1052|1057|1081|1071|1057|1052|1047|1053|1065|1044||1037|1060|1026|1021|1011|1015|1004|1001|1008|994|999|1000|999|985|992|1008|1004|1007|1013|1004|993|986|970|958|966|958|948|937|959|973|974|973||967|972|981|||1001|986|997|1005|997|983|991|987|1001|1023|1046|1055|1051|1051|1044|1044|1040|1036|1034|1033|1037|1071|1070|1063|1072|1073|1071||1062|1052|1056|1040|1035|1039|1034|1019|1033|1065|1046|1031|1104||1091|1088|1077|1056|1052|1106|1106|1108|1094|1096|1103|1105|1085|1073|1054|1041|1052||1079|1099|1084|1062|1027|1049|1054|1040|1053|1052||1095|1107|1132||1114|1101|1098|1117|1107
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE|2855.5|2830|2820.5|2787|2752.5|2715.5|2726|2706|2687.5|2715|2771.5|2830||2870|2848.5|2862.5|2745.5|2937|2975.5|3047|3090|3080|3071|3095|3105|3094|3085|3082|3091|3139|3093||3069|3046|3054|3033|3030|3030|3064|3076|3073|3127|3113|3112|3074|3021|2998.5|3000|3053|3014|2956.5|2967|2959.5|2971.5|2987|2995|2988.5|2990|3012|3011|3033|3016|2883|2930|2939|2948|3000|2996|3115|3155|3190|3200|3235|3270|3340|3360|3295|3260|3240|3235|3275|3275||||3255|3285|3230|3175|3190|3240|3240|3255|3255|3240|3265|3235|3255|3245|3215|3200|3195|3170|3150|3190|3225|3230|3195|3170|3183.3301|3170|3173.3301|3203.3301|3193.3301|3230||3203.3301|3216.6599|3186.6599|3170|3110|3153.3301|3203.3301|3250|3233.3301|3200|3203.3301|3200|3186.6599|3180|3156.6599|3140|3173.3301||3170|3220|3226.6599|3213.3301|3206.6599|3193.3301|3220|3196.6599|3240|3296.6599|3270|3283.3301|3286.6599|3280|3313.3301|3316.6599|3353.3301|3306.6599|3323.3301|3293.3301|3296.6599|3313.3301|3260|3223.3301|3226.6599|3170|3190|3166.6599|3193.3301|3200|3186.6599|3156.6599||3236.6599|3186.6599|3213.3301|||3263.3301|3213.3301|3220|3200|3190|3193.3301|3213.3301|3183.3301|3233.3301|3273.3301|3293.3301|3330|3336.6599|3343.3301|3340|3343.3301|3310|3313.3301|3310|3326.6599|3313.3301|3360|3376.6599|3410|3450|3473.3301|3470||3406.6599|3380|3380|3373.3301|3396.6599|3363.3301|3396.6599|3343.3301|3293.3301|3353.3301|3323.3301|3226.6599|3056.6599||3340|3336.6599|3356.6599|3310|3350|3343.3301|3283.3301|3316.6599|3316.6599|3330|3430|3466.6599|3430|3453.3301|3430|3440|3490||3553.3301|3610|3613.3301|3546.6599|3423.3301|3436.6599|3386.6599|3366.6599|3366.6599|3380||3400|3460|3486.6599||3453.3301|3453.3301|3446.6599|3550|3560
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|3011.25|2990|2963.75|3031.25|2988.75|3010|2988.75|2985|2977.5|3048.75|3098.75|3061.25||3057.5|3108.75|3101.25|3055|3087.5|3197.5|3265|3311.25|3261.25|3207.5|3240|3273.75|3272.5|3248.75|3205|3257.5|3322.5|3431.25||3388.75|3343.75|3297.5|3391.25|3342.5|3410|3428.75|3506.25|3498.75|3458.75|3332.5|3340|3272.5|3216.25|3281.25|3247.5|3305|3318.75|3306.25|3275|3261.25|3311.25|3248.75|3197.5|3131.25|3100|3052.5|3090|3052.5|2982.5|2972.5|2940|2942.5|2992.5|3025|2952.5|2915|2907.5|2977.5|2952.5|2975|2832.5|2762.5|2710|2707.5|2737.5|2740|2615|2632.5|2602.5||||2607.5|2557.5|2512.5|2525|2567.5|2620|2657.5|2642.5|2645|2655|2680|2645|2610|2592.5|2612.5|2615|2580|2592.5|2580|2657.5|2705|2710|2697.5|2667.5|2607.5|2617.5|2612.5|2597.5|2687.5|2722.5||2677.5|2660|2572.5|2607.5|2595|2632.5|2640|2697.5|2642.5|2637.5|2605|2557.5|2500|2602.5|2615|2592.5|2572.5||2567.5|2610|2625|2647.5|2687.5|2670|2665|2645|2685|2655|2660|2592.5|2570|2582.5|2630|2605|2567.5|2582.5|2570|2547.5|2545|2562.5|2512.5|2480|2487.5|2472.5|2437.5|2440|2437.5|2462.5|2437.5|2422.5||2340|2350|2327.5|||2377.5|2372.5|2382.5|2410|2412.5|2387.5|2460|2455|2497.5|2607.5|2610|2670|2690|2660|2645|2632.5|2565|2617.5|2652.5|2660|2712.5|2765|2675|2720|2762.5|2770|2750||2672.5|2682.5|2665|2570|2700|2765|2745|2787.5|2672.5|2675|2630|2582.5|2557.5||2590|2607.5|2582.5|2527.5|2547.5|2582.5|2602.5|2560|2497.5|2480|2512.5|2510|2492.5|2502.5|2447.5|2432.5|2490||2590|2540|2485|2490|2370|2337.5|2402.5|2432.5|2480|2487.5||2567.5|2607.5|2632.5||2590|2670|2647.5|2762.5|2762.5
04723|949911|/equities/rohto-pharmaceutical|TOPIX500|3756|3786|3773|3710|3675|3642|3619|3614|3648|3622|3481|3487||3450|3045|3011|2909|2931|2971|2985|3021|3012|2997.5|3048|3037|3040|3006|2969|3000|3029|3018||3044|2973.5|2960|2992|3051|3120|3145|3211|3210|3250|3225|3235|3231|3173|3233|3269|3278|3346|3303|3327|3198|3135|3151|3122|3080|3066|2997.5|3037|3064|3056|3020|2951|2953|2944|3005|3005|3015|3025|3085|3120|3070|3090|3090|2985|2951|2786|2766|2784|2826|2799||||2812|2807|2785|2772|2781|2786|2799|2784|2789|2794|2754|2750|2746|2766|2785|2778|2750|2724|2662|2785|2794|2756|2713|2670|2613|2605|2649|2577|2543|2592||2569|2582|2500|2521|2497|2550|2601|2611|2560|2535|2500|2495|2445|2442|2442|2468|2475||2452|2487|2564|2610|2592|2485|2387|2227|2237|2252|2257|2278|2257|2267|2340|2365|2368|2338|2344|2321|2316|2292|2246|2232|2200|2132|2115|2126|2145|2141|2169|2158||2175|2218|2267|||2312|2320|2380|2330|2277.5|2292.5|2230|2215|2220|2217.5|2262.5|2252.5|2245|2217.5|2210|2195|2187.5|2145|2140|2127.5|2140|2195|2217.5|2217.5|2210|2210|2197.5||2175|2125|2075|2062.5|1982.5|1992.5|2030|2050|2237.5|2242.5|2242.5|2242.5|2237.5||2252.5|2277.5|2277.5|2237.5|2267.5|2270|2230|2202.5|2280|2277.5|2282.5|2295|2280|2285|2280|2312.5|2320||2292.5|2300|2285|2265|2242.5|2310|2237.5|2187.5|2185|2180||2147.5|2155|2177.5||2157.5|2167.5|2175|2200|2197.5
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1848|1821.5|1878|1900|1882|1873|1872.5|1872.5|1872.5|1940.5|1912|1980||1934|1908|1926.5|1884|1882|1873.5|1846.5|1869|1834.5|1779|1777|1763|1786.5|1771.5|1700|1675.5|1658|1657.5||1632.5|1688.5|1720|1651.5|1588|1364|1370.5|1398.5|1420|1419|1404.5|1410|1389.5|1378.5|1384.5|1372|1381|1381.5|1380.5|1373.5|1375|1388|1375.5|1374|1386|1375|1356.5|1377.5|1384|1381|1367|1363|1368|1393|1415|1401|1415|1447|1498|1497|1493|1489|1440|1430|1438|1429|1412|1403|1400|1388||||1378|1403|1412|1381|1376|1397|1401|1408|1427|1434|1420|1422|1461|1455|1442|1428|1401|1409|1437|1437|1492|1498|1446|1433|1411|1411|1417|1406|1392|1393||1394|1408|1381|1390|1391|1394|1389|1394|1371|1377|1326|1320|1310|1337|1361|1359|1365||1371|1398|1390|1392|1399|1388|1415|1394|1377|1377|1353|1379|1395|1388|1418|1412|1424|1418|1419|1419|1387|1386|1381|1372|1380|1350|1334|1321|1342|1366|1402|1403||1558|1557|1548|||1552|1534|1554|1520|1482|1460|1456|1446|1438|1478|1502|1517|1511|1529|1491|1474|1430|1413|1408|1406|1404|1436|1448|1462|1464|1481|1480||1453|1426|1437|1438|1424|1431|1427|1407|1378|1403|1419|1405|1380||1432|1404|1384|1400|1395|1396|1382|1408|1367|1315|1313|1308|1258|1253|1177|1175|1173||1194|1215|1213|1225|1175|1206|1213|1187|1231|1226||1247|1246|1273||1286|1285|1282|1290|1275
04725|946204|/equities/sankyo-co-ltd|TOPIX500|1274|1265.2|1251|1241.2|1224.2|1223.6|1233|1231|1234.6|1241.2|1218.4|1210.6||1236.2|1264.4|1230.2|1150.4|1142.6|1191.8|1210.2|1199.2|1192.2|1165.4|1167.2|1165.2|1147.6|1134|1122.6|1125.4|1125.4|1110||1107.6|1123|1129|1125.4|1124.2|1109.2|1117.8|1150.8|1159.2|1165.2|1156.8|1170.4|1170.2|1147.6|1164.8|1163|1186.6|1166.4|1168.8|1162.6|1145.2|1157.2|1159.2|1162.8|1162.8|1153|1139.8|1165.6|1179.4|1188|1164|1122|1098|1086|1110|1120|1130|1156|1178|1164|1188|1208|1194|1174|1130|1074|1140|1156|1166|1180||||1192|1202|1174|1160|1152|1160|1160|1172|1152|1138|1122|1104|1116|1112|1082|1070|1070|1064|1060|1064|1112|1108|1104|1112|1112|1098|1104|1080|1066|1064||1044|1074|1070|1088|1078|1120|1124|1124|1110|1098|1100|1110|1110|1102|1102|1096|1102||1088|1098|1106|1106|1096|1104|1112|1054|1020|995|1030|1018|1010|1018|1036|1060|1040|1020|1022|1024|1014|1014|1022|1014|1002|1006|1000|989|978|970|985|980||986|1004|1050|||1070|1060|1068|1062|1058|1056|1060|1042|1054|1056|1060|1044|1032|1044|1052|1068|1044|1024|1042|1022|1040|1060|1054|1052|1056|1010|1004||982|948|924|918|895|897|913|942|971|974|960|976|980||981|973|968|960|985|983|974|953|967|972|953|935|892|890|888|903|902||901|890|887|877|856|866|856|845|836|805||802|805|810||795|795|799|812|813
04726|946317|/equities/sankyu-inc|TOPIX500|4998|4963|4930|4937|4865|4881|4959|4943|4948|5004|5031|5078||5000|5006|4991|4931|4873|4841|4899|4888|4894|4811|4822|4802|4795|4752|4735|4738|4713|4674||4693|4694|4711|4694|4745|4724|4768|4758|4769|4759|4703|4660|4635|4640|4683|4733|4809|4793|4760|4786|4810|4834|4863|4850|4842|4821|4824|4822|4804|4830|4720|4705|4720|4770|4835|4840|4900|4925|4940|4950|4955|5000|5040|5080|4995|4945|4980|4860|4815|4785||||4800|4820|4740|4675|4690|4750|4725|4725|4715|4695|4670|4645|4650|4625|4665|4645|4620|4635|4595|4715|4985|4905|4895|4805|4830|4800|4810|4760|4735|4825||4745|4840|4785|4910|4860|4955|5050|5080|5070|5060|5100|5080|5030|4940|4960|4970|4935||4920|4825|4840|4865|4880|4915|4995|4975|4925|4915|4975|4975|4940|4995|5090|5110|5080|4610|4700|4770|4740|4710|4685|4650|4705|4665|4610|4560|4560|4655|4645|4590||4540|4570|4645|||4805|4760|4790|4795|4790|4800|4825|4800|4795|4895|4890|4900|4905|4915|4870|4930|4965|4980|4875|4830|4800|4935|4860|4870|4900|4945|4850||4925|4870|4825|4835|4770|4865|4820|4880|4810|4820|4775|4720|4705||4755|4500|4290|4215|4235|4295|4260|4215|4210|4265|4265|4275|4225|4265|4195|4240|4275||4290|4360|4330|4285|4155|4170|4195|4145|4150|4115||4155|4170|4235||4225|4255|4235|4340|4330
04727|946276|/equities/sanrio-co-ltd|TOPIX500|2464.6599|2379.3301|2434.3301|2498.3301|2499|2524|2544.6599|2548.3301|2639.3301|2663.3301|2680.3301|2689.6599||2661.6599|2592.3301|2571.6599|2562.3301|2496.6599|2568.6599|2197.6599|2192.3301|2132.3301|2049.3301|2039|2015|2015.66|2029.66|2000.66|2022.33|2017.33|1985||2004|2000.66|2020.66|2008.33|2007|2018.66|2035.66|2006.66|1970.66|2003|2037.33|2041|1920|1844.33|1852|1926|1939.33|1927|1920.66|1927|1932.66|1943.33|1916.66|1892|1876|1856.33|1884.66|1942.66|1960.33|1966.66|1926.66|1903.33|1840|1840|1886.66|1886.66|1906.66|1946.66|2013.33|2020|2053.3301|2106.6599|2090|1993.33|1860|2010|2003.33|2023.33|2023.33|2026.66||||2063.3301|2060|2053.3301|2086.6599|2063.3301|2066.6599|2083.3301|2060|2073.3301|2086.6599|2006.66|2013.33|2083.3301|2043.33|2023.33|2013.33|1996.66|1970|1940|1956.66|1980|1986.66|1956.66|1926.66|1880|1846.66|1870|1856.66|1816.66|1693.33||1650|1608.33|1355|1368.33|1361.67|1411.67|1443.33|1481.67|1446.67|1413.33|1378.33|1346.67|1355|1353.33|1368.33|1338.33|1330||1335|1368.33|1328.33|1320|1273.33|1280|1300|1371.67|1423.33|1621.67|1601.67|1645|1628.33|1606.67|1611.67|1638.33|1605|1570|1558.33|1551.67|1513.33|1503.33|1501.67|1491.67|1453.33|1398.33|1391.67|1406.67|1440|1456.67|1516.67|1535||1508.33|1531.67|1556.67|||1583.33|1576.67|1585|1555|1520|1471.67|1468.33|1430|1465|1496.67|1508.33|1491.67|1488.33|1503.33|1468.33|1440|1420|1380|1361.67|1391.67|1405|1463.33|1486.67|1486.67|1470|1458.33|1460||1420|1421.67|1440|1391.67|1366.67|1366.67|1366.67|1396.67|1423.33|1428.33|1508.33|1471.67|1315||1333.33|1330|1293.33|1271.67|1263.33|1248.33|1255|1261.67|1293.33|1300|1303.33|1275|1251.67|1240|1228.33|1245|1248.33||1268.33|1273.33|1263.33|1256.67|1203.33|1228.33|1186.67|1175|1196.67|1190||1183.33|1205|1216.67||1210|1253.33|1243.33|1223.33|1200
04728|1131558|/equities/sansan-inc|TOPIX500|1356.5|1333|1311|1310.5|1305.5|1308|1294|1281|1306|1302.5|1327.5|1337||1341|1375|1365.5|1399.5|1410.5|1435|1475.5|1515|1443.5|1414.5|1497.5|1487|1503.5|1549|1514|1540|1568|1577||1544|1580.5|1546|1553.5|1496.5|1500.5|1546|1603|1655|1674|1646|1660.5|1616.5|1634|1665|1741|1784|1850|1877.5|1905|1825|1798|1745|1771.5|1743.5|1758.5|1735.5|1821.5|1781|1740.5|1664|1659|1654|1593|1625|1608|1631|1668|1733|1731|1722|1712|1687|1667|1671|1668|1706|1683|1737|1758||||1723|1756|1772|1744|1702|1760|1822|1807|1859|1884|1877|1829|1620|1445|1447|1469|1461|1451|1484|1535|1520|1520|1497|1516|1524|1522|1572|1578|1543|1582||1600|1597|1539|1553|1630|1571|1615|1672|1718|1680|1636|1580|1518|1515|1490|1459|1488||1437|1491|1485|1523|1584|1598|1641|1593|1648|1683|1707|1726|1754|1757|1706|1610|1592|1639|1607|1628|1610|1616|1566|1555|1530|1450|1411|1410|1280|1271|1244|1227||1190|1230|1219|||1261|1224|1221|1279|1261|1308|1355|1392|1431|1510|1521|1584|1619|1575|1572|1558|1552|1517|1572|1673|1732|1754|1643|1665|1633|1702|1710||1636|1607|1650|1728|1751|1683|1711|1580|1468|1490|1409|1362|1377||1425|1442|1452|1456|1451|1385|1330|1247|1206|1223|1280|1216|1159|1228|1269|1253|1265||1323|1327|1304|1266|1211|1252|1272|1220|1259|1244||1241|1275|1354||1366|1376|1344|1400|1353
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE|1339.5|1336.5|1320|1324.5|1319.5|1329|1331|1323|1366.5|1374|1330|1344||1297|1290|1274|1267.5|1284.5|1235.5|1241|1241|1238.5|1198|1196.5|1203|1201|1194|1194.5|1194|1193.5|1187.5||1180.5|1187|1165.5|1167|1178.5|1207|1230|1230.5|1225.5|1237|1220.5|1228|1205.5|1214|1231|1259|1242.5|1221.5|1202.5|1221.5|1202|1196.5|1202|1227.5|1246|1242|1226.5|1267|1280.5|1274|1264|1258|1259|1286|1280|1269|1275|1273|1312|1291|1250|1244|1239|1231|1205|1171|1147|1144|1148|1147||||1141|1148|1119|1075|1086|1086|1086|1072|1061|1060|1075|1086|1101|1103|1099|1106|1106|1107|1099|1112|1125|1120|1112|1114|1121|1121|1118|1082|1089|1097||1083|1076|1045|1041|1025|1041|1060|1055|1048|1043|1038|1009|1013|1021|1037|1045|1039||1026|1019|999|989|993|998|1010|1002|987|999|983|988|987|984|1003|1007|1005|998|1005|1006|1008|1019|1022|1012|1018|1007|997|1004|1010|1036|1027|1014||1020|1016|1037|||1072|1073|1075|1082|1083|1083|1087|1093|1083|1106|1111|1125|1139|1136|1123|1133|1143|1134|1130|1105|1091|1089|1111|1123|1142|1150|1144||1125|1111|1097|1083|1066|1058|1038|1029|988|973|990|983|979||993|1001|1001|978|990|984|972|972|962|976|992|988|981|984|973|976|975||979|993|991|974|956|970|957|959|963|960||960|972|978||973|976|979|1001|1009
04730|946183|/equities/sanwa-holdings-corp|TOPIX500|2155|2133|2081|2065|2051|2032.5|2039|2039|2064|2031.5|2032|1998||2013|1984.5|1973.5|1948|1925|1917.5|1947|1951|1892|1849.5|1885.5|1891|1883|1873.5|1852|1866|1872|1856||1833.5|1804|1822.5|1836.5|1848.5|1831|1855.5|1856.5|1873.5|1879.5|1846.5|1850.5|1815.5|1782.5|1794|1806|1832.5|1815|1802|1811|1813.5|1809|1810|1762|1728|1723.5|1701.5|1725|1697|1712|1657|1616|1622|1632|1620|1592|1571|1570|1582|1590|1600|1601|1606|1546|1508|1499|1497|1517|1503|1471||||1480|1476|1465|1426|1425|1431|1424|1419|1416|1406|1411|1402|1397|1391|1390|1381|1383|1375|1376|1403|1424|1417|1401|1392|1401|1401|1392|1376|1379|1392||1381|1382|1360|1394|1357|1407|1439|1465|1444|1444|1437|1435|1422|1426|1435|1424|1411||1410|1416|1408|1404|1399|1395|1374|1335|1340|1322|1324|1326|1315|1316|1336|1358|1264|1255|1250|1251|1247|1243|1233|1220|1213|1205|1201|1197|1208|1218|1209|1205||1203|1186|1199|||1220|1210|1227|1218|1212|1201|1207|1206|1212|1236|1246|1257|1263|1261|1256|1248|1238|1231|1239|1251|1239|1275|1284|1292|1308|1316|1304||1281|1256|1245|1228|1219|1218|1249|1263|1236|1241|1233|1219|1199||1209|1209|1257|1241|1248|1261|1259|1245|1246|1237|1262|1256|1248|1258|1234|1250|1248||1264|1295|1291|1264|1215|1238|1265|1273|1287|1287||1315|1334|1347||1334|1350|1345|1381|1387
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500|4419|4307|4242|4184|4072|4059|4038|3992|4031|4032|4001|3782||3723|3630|3613|3527|3488|3556|3561|3745|3729|3641|3661|3651|3638|3640|3597|3594|3583|3544||3560|3569|3605|3600|3588|3579|3581|3605|3682|3714|3681|3694|3742|3723|3724|3766|3750|3701|3684|3707|3706|3734|3737|3740|3751|3670|3638|3681|3702|3732|3695|3705|3735|3705|3830|3835|3850|3900|3905|3915|3910|3955|3990|3925|3940|3850|3710|3750|3730|3750||||3800|3790|3735|3685|3740|3685|3670|3660|3640|3565|3500|3475|3455|3455|3505|3475|3505|3485|3465|3445|3425|3410|3385|3390|3365|3330|3345|3330|3320|3345||3325|3365|3265|3290|3185|3260|3295|3315|3255|3235|3235|3225|3205|3185|3180|3165|3125||3120|3110|3100|3015|3080|3180|3205|3170|3165|3165|3180|3190|3145|3145|3175|3160|3120|3050|3070|3085|3045|2962|2949|2969|2994|3000|3000|3010|3035|3060|3100|3085||3085|3025|3145|||3265|3255|3365|3335|3270|3265|3385|3405|3410|3470|3520|3535|3560|3605|3575|3555|3565|3525|3525|3505|3485|3515|3555|3555|3550|3560|3570||3565|3445|3370|3305|3235|3310|3395|3530|3515|3455|3305|3280|3285||3245|3255|3240|3195|3210|3275|3240|3220|3270|3285|3340|3290|3300|3295|3260|3250|3220||3205|3215|3180|3145|3070|3150|3095|3065|3140|3140||3140|3165|3140||3115|3070|3090|3105|3095
04732|952104|/equities/sawai-pharmaceutical|TOPIX500|1482.33|1461|1465.67|1462|1445.67|1457|1356.67|1328.67|1284.33|1236|1214.33|1202.33||1179|1124.33|1169|1161.33|1157.67|1162|1178.67|1188|1180|1164.67|1170|1170.33|1168|1158.67|1137|1138.33|1163.33|1166.67||1155.33|1170.33|1170|1177.67|1201.33|1183.67|1197|1207|1200.67|1207|1196.67|1209|1196|1192.67|1193|1200.33|1201.67|1185.67|1163.67|1154.33|1128.33|1123|1112.67|1111|1115.67|1101.67|1090.67|1096|1090|1112.67|1086.67|1085|1098.33|1125|1168.33|1176.67|1203.33|1228.33|1225|1226.67|1218.33|1225|1261.67|1238.33|1213.33|1220|1276.67|1306.67|1315|1308.33||||1300|1295|1295|1270|1276.67|1286.67|1286.67|1268.33|1273.33|1273.33|1278.33|1280|1281.67|1265|1258.33|1256.67|1243.33|1233.33|1223.33|1226.67|1223.33|1218.33|1210|1206.67|1225|1221.67|1213.33|1196.67|1185|1190||1188.33|1208.33|1200|1210|1206.67|1235|1250|1241.67|1231.67|1243.33|1240|1238.33|1228.33|1225|1256.67|1255|1268.33||1258.33|1251.67|1255|1256.67|1268.33|1243.33|1250|1308.33|1300|1305|1315|1303.33|1301.67|1291.67|1311.67|1335|1328.33|1323.33|1320|1313.33|1310|1303.33|1306.67|1296.67|1300|1296.67|1296.67|1285|1290|1295|1306.67|1298.33||1311.67|1318.33|1338.33|||1373.33|1368.33|1380|1376.67|1366.67|1361.67|1346.67|1343.33|1340|1340|1353.33|1358.33|1358.33|1360|1355|1366.67|1343.33|1336.67|1341.67|1353.33|1370|1396.67|1410|1426.67|1458.33|1431.67|1420||1410|1390|1373.33|1356.67|1338.33|1341.67|1345|1363.33|1320|1328.33|1378.33|1376.67|1380||1423.33|1416.67|1408.33|1396.67|1378.33|1383.33|1361.67|1381.67|1381.67|1400|1408.33|1411.67|1408.33|1428.33|1396.67|1395|1385||1408.33|1406.67|1395|1373.33|1341.67|1350|1335|1323.33|1333.33|1326.67||1318.33|1323.33|1335||1326.67|1321.67|1323.33|1333.33|1333.33
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE|2935.5|2923|2882.5|2897|2858|2845|2827|2820|2829.5|2876|2923|2925.5||2942.5|2922.5|2962.5|2926.5|2945.5|2931.5|2968|2980|2972.5|2906|2913.5|2898.5|2892.5|2876.5|2862|2876|2864|2850.5||2853.5|2825.5|2825|2827.5|2818.5|2819|2856|2821.5|2800.5|2772.5|2758|2755|2733|2718.5|2738|2749|2780|2736|2721.5|2749|2786|2708|2686|2671.5|2680|2646|2628|2662.5|2649|2662|2610|2597|2609|2675|2670|2643|2718|2747|2738|2697|2695|2688|2668|2694|2619|2592|2644|2658|2652|2628||||2626|2648|2623|2614|2623|2660|2652|2655|2680|2669|2668|2658|2647|2641|2629|2587|2570|2541|2544|2579|2647|2635|2615|2594|2674|2682|2648|2655|2645|2661||2607|2644|2630|2703|2676|2736|2873|2958|2923|2928|2906|2890|2883|2925|2927|2945|2901||2917|2939|2880|2812|2799|2778|2760|2733|2752|2723|2702|2716|2719|2689|2703|2723|2742|2765|2772|2749|2730|2711|2681|2663|2670|2683|2678|2662|2610|2588|2563|2523||2531|2506|2505|||2513|2528|2599|2606|2591|2583|2596|2596|2571|2586|2581|2590|2600|2587|2553|2529|2534|2566|2569|2576|2603|2617|2602|2617|2640|2640|2632||2610|2594|2575|2592|2594|2534|2645|2675|2627|2675|2673|2661|2623||2662|2664|2662|2641|2644|2648|2635|2615|2602|2610|2643|2619|2609|2612|2563|2591|2628||2632|2678|2670|2652|2561|2561|2557|2526|2558|2551||2623|2647|2684||2689|2663|2624|2710|2691
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH|2491.5|2492.5|2463|2474.5|2478|2464.5|2446|2397|2401|2403.5|2391.5|2382||2398|2400.5|2419|2377|2358|2373.5|2346.5|2332.5|2327.5|2138|2175.5|2172|2175|2190.5|2191.5|2212|2240|2226.5||2209|2194.5|2198|2210.5|2219.5|2216|2226|2244|2254.5|2265|2231|2260|2240|2228.5|2243.5|2270|2292.5|2266.5|2258|2320|2284|2298|2292.5|2288.5|2266|2249.5|2215.5|2259|2253.5|2267.5|2227|2220|2197|2216|2237|2209|2233|2258|2267|2235|2237|2217|2188|2174|2146|2127|2127|2122|2116|2091||||2106|2048|2005|1959|1960|1978|1976|1962|1958|1972|2000|1994|1997|1962|1957|1956|1922|1927|1913|1935|1957|1949|1912|1926|1921|1922|1930|1903|1895|1922||1928|1928|1894|1925|1895|1931|1950|1968|1935|1960|1962|1953|1942|1953|1967|1941|1926||1922|1932|1925|1923|1926|1933|1947|1921|1952|1952|1960|1952|1968|1962|1959|1958|2105|2093|2082|2078|2046|2033|2024|2017|2015|2002|1993|1985|1995|2029|2015|1988||1957|1968|1952|||2001|1976|1994|2013|2009|2004|2001|1987|1999|2066|2080|2085|2074|2070|2080|2066|2034|2061|2073|2073|2089|2136|2115|2119|2139|2158|2178||2143|2137|2143|2134|2104|2123|2137|2134|2083|2120|2135|2147|2097||2123|2115|2177|2192|2211|2240|2204|2200|2185|2172|2181|2172|2138|2144|2104|2117|2108||2194|2220|2233|2204|2147|2188|2154|2151|2164|2156||2206|2210|2234||2226|2243|2259|2318|2329
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|5070|5070|5015|5115|5062.5|5017.5|4988.5|4942.5|4928.5|5005|4970|4953.5||4860|4760.5|4752|4657|4662|4665.5|4712.5|4760.5|4692.5|4556|4619|4565|4578.5|4614.5|4554.5|4589.5|4663|4615||4622.5|4605|4620|4670.5|4680|4722.5|4742.5|4733|4760|4876|4827.5|4865.5|4845|4833.5|4775|4800.5|4837.5|4772.5|4772.5|4784.5|4751.5|4805|4798|4737|4736|4716.5|4637|4661|4620|4620.5|4540|4558.5|4568|4604.5|4614.5|4598.5|4601|4656.5|4681.5|4663|4631|4625.5|4660|4633.5|4517|4271|4423.5|4395|4391.5|4300.5||||4335|4342|4315|4250|4268.5|4273|4267.5|4240.5|4228|4212|4227|4191.5|4135|4157|4135|4089.5|4075.5|4063|4076.5|4080.5|4101|4073|4065|4055|4038.5|4056.5|4077.5|4020|4039.5|4028||4013|3971.5|3904|3945.5|3890|3941.5|4007.5|4008|4002.5|4006.5|3991.5|3953|3931|3920|3947|3951.5|3888.5||3907.5|3910|3901.5|3875|3889.5|3924.5|3968|3907|3782.5|3752.5|3773.5|3782.5|3750.5|3738|3765|3810.5|3838|3817.5|3849.5|3876|3842.5|3850|3819|3795|3779|3781.5|3729|3692|3705.5|3672.5|3674|3650.5||3686|3706.5|3729.5|||3763|3755.5|3802|3837.5|3821|3835|3845|3844.5|3791|3966|3971.5|4062|4060|4098.5|4092.5|4113.5|4090.5|4092.5|4129.5|4092.5|8225|8374|8420|8427|8440|8471|8427||8277|8184|8138|8001|7920|8030|8070|8090|8185|8256|8286|8228|8133||8320|8413|8447|8390|8471|8617|8543|8466|8555|8514|8551|8519|8476|8537|8431|8441|8401||8400|8586|8580|8508|8168|8231|8132|8153|8293|8216||8260|8381|8408||8337|8392|8423|8712|8732
04736|946207|/equities/sega-sammy-holdings|TOPIX500|2892|2901|2881|2907|2876.5|2874.5|2888|2866.5|2891|2924.5|2937.5|2903||2941|2987|2970.5|2910.5|2977.5|2999|2975|3030|3073|2981|3032|3022|3012|3063|3065|3071|3022|3020||2982|3003|3015|2974.5|2959|2972|3026|3075|3077|3083|3035|3045|3033|2964|2962|2974.5|3011|2918|2960|2964|2940.5|2870.5|2865|2883.5|2882|2841.5|2783|2834.5|2814|2802|2739|2682|2676|2668|2692|2711|2722|2728|2773|2743|2750|2785|2817|2774|2724|2738|2706|2683|2720|2691||||2624|2546|2457|2514|2481|2521|2502|2514|2492|2482|2425|2500|2615|2589|2563|2546|2528|2450|2462|2442|2456|2499|2488|2451|2400|2397|2432|2395|2364|2382||2372|2370|2375|2418|2394|2416|2428|2450|2446|2421|2439|2405|2372|2334|2307|2325|2305||2298|2332|2343|2330|2297|2314|2270|2206|2193|1932|1985|1983|1996|2006|2033|2036|2035|2021|2013|2011|1987|1967|1993|1972|1911|1905|1903|1881|1911|1914|1914|1925||1917|1928|1989|||1995|1961|1964|1968|1968|1984|1992|1857|1853|1923|1920|1934|1881|1824|1823|1843|1811|1793|1798|1763|1770|1812|1821|1817|1849|1865|1829||1822|1791|1746|1767|1730|1742|1786|1829|1823|1882|1964|1986|1992||1995|1933|1851|1847|1878|1889|1858|1858|1870|1875|1898|1891|1843|1840|1823|1872|1922||1945|1980|1986|1979|1920|1957|2004|1972|1920|1902||1909|1944|1951||1942|1956|1985|2011|2026
04737|952890|/equities/seibu-holdings-inc|TOPIX500|1525|1490|1548|1553.5|1549.5|1556|1556.5|1545.5|1566|1590.5|1588|1600||1596.5|1514.5|1509|1504|1517.5|1515.5|1548.5|1566.5|1557.5|1510.5|1502|1481|1502|1512.5|1482.5|1464|1450|1447||1455.5|1475.5|1486|1487.5|1471|1457|1449|1465.5|1468|1485.5|1473.5|1516.5|1517.5|1507|1503|1529|1543.5|1512|1504|1507|1507.5|1508|1491.5|1471|1472.5|1468|1453.5|1440|1460|1474.5|1453|1443|1426|1459|1480|1467|1469|1489|1552|1561|1562|1572|1542|1537|1517|1522|1546|1566|1570|1565||||1556|1534|1506|1498|1513|1514|1504|1498|1500|1490|1471|1454|1452|1443|1451|1441|1429|1411|1409|1416|1404|1376|1350|1347|1359|1348|1351|1313|1295|1301||1283|1293|1278|1298|1296|1327|1336|1360|1342|1345|1348|1358|1359|1354|1368|1341|1332||1340|1380|1400|1388|1389|1386|1392|1385|1392|1455|1455|1450|1418|1403|1424|1447|1438|1433|1453|1470|1469|1452|1458|1440|1425|1386|1384|1388|1384|1375|1405|1406||1414|1394|1411|||1414|1423|1476|1471|1433|1416|1383|1367|1388|1399|1419|1414|1393|1405|1392|1385|1369|1354|1335|1342|1338|1367|1373|1339|1331|1318|1321||1323|1305|1301|1273|1251|1283|1291|1245|1281|1280|1315|1316|1303||1314|1319|1308|1310|1312|1312|1318|1345|1399|1452|1456|1452|1435|1421|1413|1414|1414||1389|1395|1400|1406|1390|1432|1464|1448|1478|1510||1489|1508|1523||1540|1513|1480|1440|1376
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE|2274.5|2249|2238|2279|2277.5|2279.5|2260.5|2224.5|2221|2278.5|2340.5|2329.5||2332.5|2320.5|2307.5|2264.5|2215|2206.5|2277.5|2330|2203|2179.5|2262.5|2262.5|2259.5|2251.5|2218.5|2217|2237|2203||2169.5|2157|2164.5|2175|2162.5|2195|2230.5|2220|2233.5|2259.5|2226.5|2254.5|2228|2192.5|2191.5|2189.5|2240.5|2213.5|2225.5|2207.5|2160.5|2204.5|2212|2190.5|2192|2172|2145|2184.5|2172|2194.5|2120|2098|2099|2137|2154|2131|2122|2132|2142|2117|2122|2071|2056|2062|2046|2038|2018|2013|2046|2038||||2031|1977|2027|1977|1973|1988|1970|1968|1956|1971|1950|1900|1855|1938|1949|1916|1898|1867|1855|1861|1894|1883|1874|1841|1850|1848|1862|1850|1841|1850||1830|1813|1781|1820|1792|1861|1897|1899|1877|1873|1874|1865|1862|1868|1866|1868|1834||1822|1848|1844|1826|1821|1828|1812|1802|1815|1822|1842|1864|1871|1834|1849|1887|1984|1978|1991|1978|1956|1938|1908|1869|1872|1868|1860|1847|1927|1950|1943|1925||1906|1895|1901|||1922|1905|1936|1962|1954|1923|1948|1929|1957|2026|2058|2070|2075|2077|2062|2072|2053|2061|2051|2031|2035|2117|2093|2081|2072|2085|2103||2132|2135|2111|2083|2040|2047|2026|2015|2010|2086|2064|2032|2034||2052|2018|1978|1967|1944|2088|2077|2058|2013|2023|2065|2084|2038|2051|2007|2004|2007||2098|2102|2075|2025|1937|1954|1980|1972|2013|2001||2087|2090|2132||2102|2118|2111|2142|2160
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500|2107.5|2089|2068|2068|2049.5|2030|2031.5|2019|2019|2013|2024|2027.5||2125|2147|2140.5|2148|2161|2175.5|2237.5|2235|2209.5|2160.5|2150|2140.5|2155|2144.5|2137.5|2147.5|2113.5|2074||2062|2058|2128|2129|2132.5|2081.5|2083.5|2064.5|2065.5|2057|2022.5|2026|1976|1952|1958|1958|1962.5|1974|1928.5|1945.5|1950.5|1980.5|1970.5|2045.5|1631|1622|1605.5|1603|1596.5|1601.5|1568|1569|1579|1583|1580|1564|1571|1597|1628|1603|1592|1574|1570|1535|1495|1507|1502|1505|1495|1483||||1487|1494|1492|1474|1475|1492|1480|1463|1466|1450|1446|1435|1431|1415|1405|1395|1392|1387|1389|1421|1453|1439|1449|1416|1412|1400|1417|1403|1395|1414||1416|1417|1402|1424|1397|1425|1454|1436|1416|1437|1431|1422|1405|1392|1397|1418|1415||1381|1370|1379|1365|1384|1416|1389|1356|1328|1335|1322|1280|1246|1250|1249|1278|1244|1188|1178|1186|1181|1173|1159|1162|1165|1156|1143|1136|1146|1144|1150|1141||1137|1149|1167|||1164|1152|1165|1172|1176|1177|1171|1172|1180|1192|1196|1205|1209|1208|1200|1203|1201|1186|1162|1162|1170|1194|1192|1180|1198|1204|1211||1184|1176|1171|1176|1158|1160|1153|1156|1137|1141|1128|1117|1126||1146|1137|1130|1112|1118|1138|1136|1133|1136|1152|1167|1168|1160|1165|1157|1166|1182||1179|1201|1194|1184|1139|1154|1139|1131|1144|1143||1144|1149|1159||1154|1138|1129|1156|1150
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE|2231.5|2212|2190.5|2183.5|2177|2188.5|2178.5|2171.5|2154.5|2210|2225.5|2224||2198.5|2200.5|2191|2148|2132|2132.5|2166.5|2146.5|2086|2011|2053.5|2055|2047|2037.5|2008.5|2023|2021|2006||1993.5|1981|1986|2006.5|2003|2006.5|2031|2034|2058.5|2080.5|2057.5|2086.5|2059|2040|2043|2038|2060|2027|2019.5|2036.5|2035|2044.5|2047.5|2021|2018|1993.5|1977.5|1995.5|1970.5|1986|1939|1913|1909|1941|1963|1953|1957|1973|1975|1994|2011|1988|1943|1922|1913|1898|1876|1876|1882|1868||||1891|1923|1910|1872|1872|1893|1878|1883|1862|1852|1863|1832|1786|1863|1858|1847|1835|1829|1838|1871|1900|1882|1869|1844|1850|1847|1841|1831|1825|1854||1839|1854|1833|1856|1821|1888|1909|1924|1887|1876|1872|1850|1840|1831|1820|1801|1793||1794|1804|1804|1796|1803|1814|1828|1818|1812|1810|1819|1829|1832|1782|1803|1800|1803|1840|1918|1924|1904|1898|1875|1864|1872|1850|1840|1833|1847|1853|1843|1830||1814|1812|1821|||1845|1837|1861|1865|1869|1864|1868|1843|1877|1865|1866|1880|1882|1868|1870|1858|1864|1868|1845|1840|1857|1912|1911|1916|1967|1945|1951||1922|1914|1908|1902|1882|1887|1887|1912|1881|1890|1871|1878|1850||1868|1845|1836|1800|1752|1790|1781|1768|1760|1768|1796|1802|1797|1820|1797|1813|1815||1824|1845|1847|1824|1760|1762|1744|1743|1775|1801||1851|1877|1888||1841|1840|1850|1923|1923
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2921|2909.5|2879.5|2868.5|2844|2846.5|2843|2820|2852.5|2878|2884|2902||2897|2877.5|2880|2838|2835.5|2855.5|2876|2888|2861|2800|2894.5|2905|2924|2933.5|2905|2895|2878|2860||2831|2819|2837.5|2841.5|2858.5|2865|2901.5|2927|2939|2930|2891|2895.5|2850.5|2810|2806.5|2821.5|2799|2716|2712|2730|2688.5|2725.5|2707|2699|2707.5|2730|2784|2796|2779|2778|2691.5|2722|2722|2785|2832|2817|2838|2851|2882.5|2910|2907|2916|2881.5|2851|2839|2811.5|2788.5|2837.5|2801|2753||||2775.5|2780.5|2769|2731.5|2735|2742|2743|2736|2730.5|2730|2735|2717|2686.5|2678|2675.5|2633.5|2627|2621|2630|2665|2719|2703.5|2686|2669|2632.5|2635.5|2639.5|2624|2635|2647.5||2626.5|2655.5|2627.5|2636|2600|2666.5|2722|2696|2658|2619.5|2603.5|2575.5|2562|2563|2570|2544.5|2512.5||2526|2538.5|2523|2497|2516.5|2517|2518|2487.5|2470|2456|2461.5|2473.5|2455|2422|2418|2432.5|2446.5|2420|2480.5|2487|2489|2463.5|2439|2411.5|2417|2363|2381.5|2384|2378|2378|2344.5|2335||2310.5|2321|2319.5|||2329|2334|2347|2348.5|2341.5|2324|2331.5|2325.5|2372|2413|2414|2426.5|2411|2392.5|2391.5|2371|2490.5|2491|2469|2455.5|2461.5|2510|2531|2538|2551.5|2576.5|2558||2509.5|2492|2490|2483|2452|2454.5|2448.5|2485.5|2461|2460|2446|2422|2406||2443|2437.5|2458|2431|2428.5|2449|2424.5|2408.5|2410.5|2430.5|2456.5|2466.5|2454.5|2449|2443|2445.5|2445.5||2447.5|2471|2474.5|2455.5|2356.5|2379|2349.5|2336|2396|2419.5||2459|2484.5|2498.5||2475|2469.5|2454|2510|2516.5
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1994|1992.33|1987|2003.33|1983|1972.33|1972.66|1959.33|2002|2013.33|2034.33|2037||2010.66|1989.66|1967|1921.66|1921.33|1918.33|1934|1951.33|1953|1928.33|1949.33|1947|1954.66|1950.33|1941.33|1962.33|1963|1960.66||1923.33|2043.66|2031.66|1994.66|1994.33|2002.66|2018.66|2032|2050.3301|2069|2048.6599|2084.6599|2045.66|2015|2013.66|1998|1992.33|2021|2042|2022.33|2010|2047.33|2081.3301|2047.33|2035.66|2012|2000.33|2012.66|2007.66|1991.66|1984|1958.33|1948.33|2017|2049.6599|2056.6599|2077.6599|2132.3301|2152.3301|2111|2101|2123.6599|2129.3301|2124.3301|2109|2082.3301|2069.3301|2085|2065.3301|2064.3301||||2062|2050|2019|1976.33|1991.33|1979|1984.66|1992.33|1994.33|1980|1976.33|1943.33|1946.66|1916.66|1921.33|1910|1889|1810|1941.33|1944.66|1971|1994|1977|1956.33|1951.66|1966.33|1934|1901|1891|1912||1922.66|1960.33|1927.66|1964.33|1972|2027.33|2064.6599|2138|2080.3301|2086.3301|2072.3301|2027.66|2004.33|2004.66|2010|1990.33|1983.66||1988.66|2019.66|2032.66|2013.33|2027.33|2014.66|2018.33|2000.66|1980|1959|1987.33|1977|1977.33|1967|1991.33|2030|2037.66|2036.66|2040|2027.33|2029.33|2024.33|1974.66|1968.66|1986.33|1987.33|1984.33|1987|1970|1899.33|1886.66|1862||1841.33|1843|1838.33|||1871.33|1870|1905.33|1885.33|1875|1862.33|1845.33|1823.33|1833.66|1870.66|1877.33|1872|1864|1859|1849.33|1838|1822|1804.66|1796|1794|1798.66|1842.33|1857.66|1882.66|1888.33|1894.66|1901.33||1862.66|1854|1851.33|1834|1822.66|1819|1808|1878.66|1858.66|1842.33|1861|1838|1823.66||1837.66|1851.66|1836.33|1808.33|1825|1856.33|1854.66|1841.33|1865.33|1872.33|1873.66|1849|1846.33|1858.33|1817|1750|1748.66||1804.66|1888.33|1916|1880|1840.66|1919.66|1927.66|1911.33|1951.66|1949.33||1957.66|1972.33|1987.33||1962.33|1954|1962.66|1980|1959.33
04743|952815|/equities/seven-bank-ltd|TOPIX500|304.4|305.1|305.5|306.2|305.3|306.1|306|303.9|297.3|295.1|298.3|298||294|293.5|295.4|285.1|287|292.5|294.6|300|305.9|296.3|295.1|292.1|288.5|286.5|287.6|288.5|287|285||284.9|285.6|288.6|287.5|288.5|285.8|288|291|286.6|284.2|282.2|284.1|282.8|281.6|280.4|282.2|283.5|280.8|283.1|286.1|285.2|282.8|282|281.6|281.3|278.5|278.2|278.1|277.3|279.7|274|270|273|275|275|272|272|271|269|269|272|277|278|278|273|270|283|281|277|276||||275|275|275|273|274|277|276|277|278|277|278|273|269|268|271|271|269|267|262|264|265|266|263|263|266|262|264|263|261|264||261|263|258|264|259|268|274|278|275|275|273|273|273|273|274|273|271||270|269|267|266|265|268|267|266|264|263|262|261|259|260|262|265|265|266|262|263|262|262|262|261|261|258|263|265|264|259|258|257||257|259|259|||260|261|265|263|260|258|256|259|258|257|257|257|257|256|254|254|252|254|254|253|253|257|261|262|262|261|261||258|256|254|251|249|250|249|250|252|251|252|253|260||262|264|265|264|266|273|275|270|272|269|266|265|264|267|259|256|254||254|256|257|255|252|256|256|254|258|258||260|264|265||263|260|261|260|260
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH|2086|2078|2048|2063.5|2048|2025.5|2046|2021.5|2030.5|2067.5|2101|2120||2095|2025|2006|1981|1973|1991.5|2051|2072.5|2060.5|2136|2160.5|2153|2155|2150|2121.5|2136|2127.5|2115||2110.5|2118.5|2097.5|2075|2058.5|2043.5|2063.5|2054|2066|2049|2030.5|2065|2048.5|2040.5|2061|2066.5|2096|2031.5|2026.5|2070|2100.5|2116.5|2094.5|2067.5|2033|2026|1988|2050.5|2101|2109|2081|2050|2025|2063|2092|2114|2126|2152|2160|2145|2154|2148|2161|2145|2114|2108|2108|2097|2076|2060||||2062|1993|1908|1891|1909|1949|1930|1917|1905|1936|1935|1922|1916|1905|1895|1893|1886|1906|1902|1931|1961|1943|1929|1907|1884|1895|1870|1866|1884|1894||1880|1921|1867|1882|1875|1899|1924|1939|1922|1947|1978|1951|1932|1944|1958|1998|2029||2013|2072|2067|2062|2046|2060|2085|2068|2082|2070|2076|2016|1995|1963|1957|1991|1959|1951|1860|1856|1852|1860|1850|1832|1838|1828|1810|1815|1831|1821|1766|1753||1744|1752|1775|||1828|1805|1816|1865|1874|1933|1954|1953|1954|1997|2006|2031|2036|2037|2025|2016|2030|2036|2076|2089|2075|2098|2086|2090|2107|2112|2090||2051|2044|2040|2052|2060|2059|2039|1994|1951|1987|1946|1916|1909||1963|1969|1942|1989|1996|2029|2022|2014|1994|1985|2009|2001|1990|1998|1960|1975|1995||2021|2050|2069|2029|1975|1972|1958|1981|1987|2014||2031|2038|2067||2136|2146|2175|2178|2173
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH|900.3|893.2|882.1|898.4|875.2|869.6|853.7|828.1|823|842.3|880|898.4||845.3|864.8|845.4|832.1|824.2|812.8|830|841.8|838.2|833.1|809.9|793.5|795.9|796|795.3|802.1|802.2|796.1||796|793.6|788.6|787|781.4|790.2|811.8|819.2|827.7|806|797.4|799|790.9|780|774.4|773.7|791.3|801.1|795.4|771.6|765.5|783.2|779.7|798.8|809|808.8|823.6|806.9|780|769.6|756|775|793|817|817|820|834|834|844|857|855|860|867|874|875|904|979|975|972|950||||956|965|952|940|937|945|957|953|954|962|971|964|956|952|953|951|943|928|924|942|938|934|931|946|944|941|944|939|928|908||911|920|903|933|924|931|938|950|946|943|937|919|916|926|933|930|928||936|965|965|958|944|944|936|944|927|935|935|1081|1079|1072|1076|1068|1070|1060|1060|1051|1057|1041|1031|990|996|992|984|972|984|988|981|968||960|959|946|||945|946|949|950|928|928|949|947|943|960|981|1000|1012|1007|1027|1013|989|988|996|988|977|981|962|959|961|966|954||963|977|985|972|965|977|970|916|895|902|867|830|875||885|884|880|869|880|887|885|867|857|848|856|856|806|804|791|792|818||858|885|877|860|838|858|881|879|893|892||924|931|943||937|950|946|964|974
04746|1011980|/equities/shift-inc|TOPIX500|1991.343|1985.677|1952.343|1977.677|1991.677|1989.343|1976.677|1950.676|1969.343|2054.01|2076.677|2052.677||2033.344|2121.344|2134.011|2135.344|2096.677|2108.677|2138.011|2234.678|2174.011|2108.011|2144.011|2103.344|2080.677|2070.01|2063.344|2139.344|2156.677|2064.677||1853.009|1688.342|1678.0081|1698.0081|1652.0081|1657.0081|1697.0081|1752.342|1729.009|1735.342|1717.009|1713.342|1674.0081|1655.675|1683.342|1730.675|1807.342|1809.342|1810.009|1835.343|1837.343|1777.009|1696.675|1723.342|1657.0081|1633.342|1630.675|1721.009|1715.675|1661.342|1622.675|1616.0081|1577.3409|1582.0081|1614.0081|1598.675|1614.675|1644.0081|1671.342|1629.3409|1660.0081|1650.0081|1661.342|1670.0081|1659.342|1636.675|1645.342|1617.3409|1582.0081|1588.0081||||1601.3409|1616.675|1627.3409|1561.3409|1554.0081|1616.675|1676.675|1737.342|1770.009|1776.676|1784.009|1788.676|1792.009|1655.342|1643.342|1646.675|1470.007|1468.007|1498.674|1520.0081|1538.0081|1583.3409|1556.674|1558.674|1533.3409|1504.674|1541.3409|1520.674|1480.007|1540.0081||1540.674|1516.674|1441.3409|1454.007|1498.674|1444.007|1466.674|1482.007|1491.3409|1502.0081|1500.674|1479.3409|1463.3409|1480.674|1463.3409|1439.3409|1437.3409||1430.007|1473.3409|1460.007|1497.3409|1520.674|1532.0081|1581.3409|1546.0081|1598.0081|1624.0081|1610.675|1588.0081|1616.675|1600.675|1588.675|1564.0081|1592.675|1626.0081|1634.0081|1668.0081|1661.342|1684.675|1632.0081|1566.675|1574.0081|1576.675|1560.674|1547.3409|1487.3409|1623.3409|1596.675|1540.0081||1482.674|1503.3409|1495.3409|||1553.34|1520.01|1516.67|1562.67|23340|23300|24410|24060|24420|26070|26450|27950|28520|28630|27960|27950|27470|27720|28270|28900|28900|28840|28350|27970|28300|28340|28220||27250|26850|26980|26940|26920|26520|26380|24010|22520|22850|22340|21540|22190||22610|23210|22810|22020|21760|21400|20760|19650|19210|19370|20430|19810|18050|19720|19520|20140|20100||20210|20040|20010|18940|18060|18760|18600|18360|18510|18470||18390|18760|19660||19760|20020|19820|20700|20280
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500|1044.5|1028.5|1009.5|1018.5|994.6|994|986.9|978|979.8|979.4|978.1|973||987.9|991.5|983.1|979|979.4|990.5|998.1|1001.5|994.5|976|1011.5|999.9|995.1|988.2|968.8|963.3|948.2|934.1||934.6|953.6|950.5|954.4|968.9|969.4|980.9|977|981.5|983.5|970|975.1|966.1|972|958.5|986.7|982.5|975|981.8|990.5|977.1|974|991.1|1032|1018.5|992.5|990.3|962.2|943.5|940.3|951|944|955|941|937|941|923|899|867|861|855|865|886|851|848|829|828|825|824|820||||813|814|778|782|785|795|797|777|778|773|775|767|772|768|766|765|762|752|760|758|764|756|748|738|732|724|731|718|712|715||719|733|715|730|727|736|750|750|742|737|726|715|722|723|726|735|745||747|754|743|737|725|721|721|721|718|723|726|727|727|725|722|716|735|722|717|717|716|712|714|705|708|713|708|715|718|717|723|724||735|745|747|||755|751|740|735|732|733|723|721|714|723|725|716|714|710|709|711|701|711|709|708|714|729|752|756|763|758|736||728|716|708|715|705|709|714|730|716|719|718|703|704||708|708|683|666|669|670|668|672|672|673|656|654|649|645|632|650|671||687|699|706|714|692|723|722|739|727|734||740|733|787||771|775|785|807|805
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH|4266|4232|4143|4147|4126|4106|4063|4093|4152|4193|4227|4238||4202|4266|4254|4085|4073|4151|4220|4259|4292|4247|4276|4327|4325|4360|4297|4310|4349|4321||4290|4243|4250|4347|4322|4346|4357|4411|4432|4480|4398|4412|4390|4352|4341|4357|4472|4483|4521|4542|4505|4554|4572|4559|4501|4376|4325|4445|4428|4478|4400|4310|4270|4325|4375|4370|4360|4400|4425|4410|4415|4440|4380|4330|4290|4235|4270|4160|4245|4250||||4255|4240|4170|4100|4140|4225|4195|4175|4165|4180|4220|4180|4165|4110|4105|4140|4100|4105|4080|4135|4200|4200|4115|4065|3970|4015|3990|3970|3935|4120||4085|4025|3905|3960|3910|3935|3980|4015|3925|3905|3885|3885|3885|3885|3930|3905|3835||3795|3835|3820|3840|3945|3920|3975|3935|4040|4050|4020|3985|3955|3965|3965|3960|3960|3935|3940|3940|3945|3885|3840|3765|3755|3730|3615|3635|3705|3775|3705|3635||3575|3570|3630|||3745|3730|3730|3740|3740|3720|3760|3770|3810|3905|3950|4015|4040|4060|3995|4010|3985|4010|4100|4090|4040|4150|4130|4195|4260|4275|4280||4185|4155|4155|4140|4150|4200|4180|4180|4050|4015|4020|3815|3755||3860|3880|3890|3795|3845|3885|3815|3790|3740|3755|3825|3795|3735|3785|3750|3780|3810||3925|3950|3935|3855|3755|3775|3735|3725|3720|3700||3760|3790|3865||3900|3965|4000|4115|4120
04749|946277|/equities/shimamura-co-ltd|TOPIX500|7795|7750|7737.5|7750|7685|7585|7465|7432.5|7375|7430|7317.5|7297.5||7207.5|7205|7257.5|7055|6975|6965|7012.5|7020|6997.5|6900|6897.5|6875|6835|6862.5|6847.5|6872.5|6817.5|6700||6620|6712.5|6662.5|6612.5|6550|6517.5|6487.5|6590|6677.5|6752.5|6787.5|6795|6917.5|6740|6962.5|7010|7007.5|6735|6697.5|6700|6620|6555|6557.5|6545|6460|6385|6342.5|6350|6300|6305|6305|6270|6245|6265|6285|6255|6265|6350|6390|6380|6410|6440|6430|6345|6325|6315|6220|6200|6275|6245||||6180|6215|6230|6200|6200|6200|6195|6245|6270|6240|6210|6225|6235|6200|6190|6185|6195|6185|6105|6275|6330|6750|6680|6620|6655|6555|6620|6530|6540|6565||6620|6665|6540|6595|6540|6620|6690|6705|6635|6640|6555|6495|6405|6330|6330|6310|6285||6290|6440|6355|6300|6255|6265|6245|6205|6250|6210|6245|6290|6245|6230|6190|6075|6020|6020|6065|6070|6075|6045|6215|6165|6055|6030|6005|6000|6080|6125|6190|6315||6385|6435|6470|||6415|6430|6360|6235|6405|6425|6260|6235|6265|6290|6270|6265|6280|6290|6260|6290|6260|6245|6180|6100|6050|6115|6185|6185|6160|6215|6155||6140|6110|6020|5980|5970|5940|6015|6040|6075|6050|6075|5965|5940||5955|5975|5960|5925|6025|6085|6055|6025|6220|6145|6090|5955|5970|5880|5835|5820|5805||5830|5790|5965|6015|5995|6105|6100|6090|6110|5945||5955|5985|6130||6135|6125|6205|6225|6250
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH|21200|21260|21130|21205|20920|20960|21235|21035|20575|20740|21190|21360||21350|21440|21235|21345|21650|21835|22005|21795|21290|21190|22550|22260|23575|23405|23350|23950|24100|24420||24230|24480|24255|24160|23535|23515|24010|23755|23800|24010|23510|23550|22950|22430|22395|22480|23885|23640|23615|23315|22985|23190|23330|23315|23150|22755|22900|23070|22940|22560|22045|21675|21650|21555|21740|21520|21570|21700|21810|21925|21960|21510|21185|21340|21440|21175|20885|20955|20750|20730||||21305|21180|20500|20115|19960|22540|22770|22610|22795|22960|23240|23110|23100|23075|22725|22575|22400|22210|22050|22760|23410|23055|22685|22475|21935|22010|21810|21805|21220|21330||20980|21070|20665|21030|21035|21315|21405|21765|21385|21510|21550|21250|21050|20990|21100|21030|20920||21105|21500|21515|21280|21015|20825|22960|22785|23280|23465|23720|23800|23635|23750|23270|22900|22940|22890|22985|23025|22840|22270|21810|21390|21525|21940|21465|20905|21525|21660|21265|20995||20420|20435|20690|||20920|21050|21140|21165|21155|21110|21130|20950|21195|21935|22100|22425|22480|22470|23005|22840|22640|22480|22785|23020|23060|23565|23365|23785|23770|24055|23840||22995|22945|23255|23455|23530|23850|24135|23665|22935|23140|23035|22795|22405||22870|22870|22850|22360|22510|22110|21525|21160|20920|21370|21395|22640|22625|23080|22820|22820|23025||23665|23855|23880|23190|22590|22680|22725|22465|23185|23195||23180|23785|23910||23870|24065|23935|24745|24775
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE|973.4|974.9|968.5|971.5|961|963.1|967|962.5|969.6|980.8|981|983.1||968.5|960.6|965|932.8|963.2|966.8|973.6|971.2|962|932|933.5|940.1|943.1|932|915.3|908.6|900.5|889.2||883.6|880.3|887.3|890.9|892.1|890.5|902.7|906|910.8|910.3|904.2|903.3|897.4|891.1|891.9|893.5|893.3|876|869.2|873.6|876.5|873|874|871.5|868.3|865.1|862.4|867|858|860.2|837|840|841|853|864|864|870|869|865|868|866|862|865|858|846|813|791|835|824|817||||812|817|817|796|756|759|764|760|756|760|759|770|768|770|771|762|758|754|750|757|765|753|744|738|741|738|742|733|735|731||724|735|737|751|739|755|778|778|752|746|747|737|737|734|735|741|734||728|727|723|712|709|712|711|708|704|701|704|704|705|694|704|724|712|718|716|714|712|708|697|679|675|670|665|661|670|671|681|680||678|683|693|||702|700|708|710|705|702|700|697|702|713|712|716|713|714|712|715|707|713|706|702|706|722|729|733|732|742|742||729|723|720|717|705|708|711|727|732|725|728|740|735||741|741|737|727|733|736|728|726|730|735|737|732|728|730|720|721|723||726|733|729|717|698|705|704|707|723|727||741|751|758||753|755|751|765|764
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|4516|4497|4482|4549|4512|4525|4483|4503|4522|4511|4553|4532||4520|4510|4509|4523|4534|4503|4553|4655|4606|4477|4537|4551|4536|4548|4512|4614|4685|4651||4621|4555|4492|4560|4541|4591|4683|4819|4867|4830|4717|4773|4678|4577|4613|4505|4642|4662|4767|4783|4807|4807|4801|4614|4534|4410|4406|4516|4475|4437|4326|4232|4270|4337|4388|4328|4275|4231|4267|4220|4179|4048|3998|3957|3932|3958|3951|3942|3975|3962||||3965|3908|3797|3986|4036|4063|4030|4035|3988|4035|4116|4097|4055|4026|3966|3954|3949|3892|3920|4080|4144|4162|4209|4119|4146|4124|4151|4123|4039|4057||3980|4016|3972|4003|3982|4041|4080|4088|4023|4038|3966|3844|3811|3775|3817|3786|3776||3788|3814|3807|3855|3907|3868|3872|3827|3866|3820|3820|3832|3826|3823|3811|3845|3813|3738|3625|3490|3435|3473|3404|3341|3322|3327|3265|3253|3304|3321|3313|3307||3162|3195|3158|||3245|3238|3281|3326|3346|3315|3354|3328|3367|3443|3460|3503|3486|3445|3412|3377|3368|3408|3425|3467|3481|3530|3477|3487|3532|3554|3529||3471|3438|3432|3458|3469|3446|3426|3299|3193|3208|3173|3115|3046||3086|3095|3084|3066|3059|3054|3036|3028|2970|2970|3017|2965|2930|3000|2964|2958|2997||3066|3098|3062|3023|2889|2837|2875|2913|2976|2961||3092|3138|3175||3179|3233|3229|3335|3321
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500|5902|5856|5781|5920|5760|5781|5727|5664|5713|5801|5849|5657||5619|5708|5736|5829|5971|5900|5664|5659|5537|5329|5511|5617|5696|5692|5627|5807|5814|5758||5685|5606|5550|5774|5761|5910|5907|6156|5987|5808|5718|5719|5595|5452|5328|5250|5471|5631|5575|5581|5524|5708|5650|5705|5460|5381|5319|5375|5476|5471|5350|4905|4935|4995|5120|5100|4855|4505|4605|4600|4680|4610|4395|4270|4195|4190|4085|3980|3915|3920||||3960|3930|3745|3570|3630|3795|3830|3885|3970|3965|3965|4015|4040|4020|4055|4065|3915|3805|3745|3840|3880|3995|3965|3840|3640|3645|3685|3695|3550|3670||3945|3870|3730|3785|3780|3735|3800|3885|3845|3840|3875|3805|3755|3710|3720|3720|3645||3575|3680|3765|3740|3810|3785|3780|3820|3880|3855|3895|3820|3800|3820|3810|3690|3555|3670|3655|3745|3800|3820|3670|3580|3600|3620|3560|3530|3600|3660|3660|3675||3440|3340|3290|||3385|3345|3260|3285|3285|3185|3270|3355|3445|3580|3640|3720|3760|3705|3715|3730|3670|3730|3830|3880|3860|3945|3785|3895|3900|3995|3975||3915|3990|3940|4005|4040|3965|4010|4085|3865|3845|3665|3570|3455||3500|3490|3540|3225|3325|3320|3355|3320|3265|3210|3285|3290|3225|3220|3135|3110|3195||3345|3455|3405|3305|3080|3080|3155|3155|3270|3260||3425|3530|3640||3640|3705|3690|3845|3860
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500|2818.5|2816.5|2815|2815.5|2814|2817|2813|2819|2809|2814.5|2813|2812||2811.5|2807.5|2805|2810|2791|2810|2819|2830|2833.5|2812|2815|2814|2810.5|2810.5|2810|2811|2812|2813.5||2813|2811|2810.5|2809.5|2811.5|2809|2810.5|2809|2807.5|2809.5|2809|2805|2808.5|2808.5|2808|2802.5|2795.5|2802|2800.5|2802|2809.5|2810|2810|2810|2803|2806.5|2806|2805|2806.5|2809.5|2811|2808|2805|2805|2807|2806|2804|2803|2803|2806|2802|2801|2802|2800|2800|2465|2445|2461|2415|2410||||2430|2421|2408|2385|2402|2426|2433|2456|2465|2423|2437|2412|2369|2346|2311|2304|2295|2291|2274|2299|2336|2355|2289|2256|2266|2268|2248|2234|2244|2287||2248|2272|2210|2302|2232|2336|2484|2478|2446|2439|2432|2448|2445|2465|2458|2448|2397||2390|2417|2413|2408|2410|2448|2428|2408|2380|2380|2354|2322|2281|2312|2320|2384|2385|2385|2365|2346|2321|2289|2281|2275|2270|2224|2280|2307|2305|2243|2240|2176||2161|2147|2130|||2133|2128|2164|2188|2183|2199|2188|2199|2198|2183|2212|2257|2250|2272|2223|2212|2207|2232|2225|2193|2216|2285|2336|2368|2372|2284|2235||2189|2157|2125|2136|2103|2130|2187|2197|2208|2216|2205|2205|2215||2216|2201|2200|2190|2206|2237|2225|2215|2248|2297|2139|2150|2141|2104|2072|2103|2177||2250|2246|2204|2181|2047|1922|1912|1869|1867|1889||1910|1944|1942||1952|1930|1920|1929|1919
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2147|2134.3301|2102.3301|2098.6599|2103.3301|2099|2086|2071.6599|2080|2084.3301|2070.6599|2080.3301||2059|2052.3301|2033|1999.66|1995.33|1997.66|2021.66|2001.66|1970.66|1937|1962|1954.33|1957|1967.33|1953|1944.66|1946|1928.33||1935.33|1925|1911.66|1906|1926|1947.33|1971.66|1997|1997.33|2016.66|2014.66|2054.6599|2048.3301|2047|2065|2067|2068.3301|2033.66|2034|2046.66|2035.33|2043.66|2047.66|2044.66|2039|2027.66|2004|2030|2090.6599|2096.6599|2052.6599|2060|2016.66|2037.33|2056.6599|2047.66|2064.6599|2079.6599|2107.3301|2086.6599|2064.6599|2057.6599|2061.3301|2060.6599|2052|2027.33|2018|1993.66|2069.6599|2045.33||||2030.66|2031.33|2018.66|1999.33|2019|2024.33|2013|1997.66|2004.33|2019|2042.66|2023.33|2024|2004.33|2008|2001|1993.66|1990|1980|1983|1997.33|1990.33|1976.66|1971|1981.33|1974.66|1961.33|1940.33|1948.66|1968.66||1953.33|1972.33|1949|1978|1969.33|2008.66|2040.66|2068.6599|2042.66|2029.33|2009.33|1988.66|1982|1975|2017.33|2027|2025.33||2004.33|2038.66|2051|2042.33|2075|2090|2095.3301|2070.6599|2068|2065|2078.6599|2096.3301|2074.3301|2058.6599|2055|2050.3301|2059|2090.6599|2105|2089.3301|2087|2058.3301|2034.66|2009|2033.66|2022.33|2007.33|2035.33|2038|2070.3301|2094.6599|2100||2096.6599|2103|2134.3301|||2187.6599|2167.3301|2204.6599|2237.3301|2227|2192.3301|2198|2184.6599|2212.3301|2254|2295.3301|2328.6599|2318.6599|2294|2250|2235.3301|2232.3301|2263|2280.3301|2257|2280|2305.3301|2307|2313.6599|2331.3301|2350|2390.3301||2355.6599|2315.3301|2304.3301|2262.6599|2255.6599|6767|6678|6635|6565|6604|6643|6510|6517||6657|6670|6826|6771|6852|6756|6727|6707|6682|6812|6931|6911|6808|6822|6771|6914|6918||6953|7009|7009|6964|6888|6981|6816|6404|6652|6732||6740|6852|6909||6985|6977|6963|7076|7010
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500|2466.5|2451|2412.5|2414.5|2429|2417|2416|2401|2380|2438|2431.5|2427.5||2393|2306.5|2205|2158|2173.5|2186|2252|2289|2284|2237.5|2250|2260.5|2267|2274.5|2275|2274|2287|2253||2247.5|2265.5|2269|2285.5|2312.5|2282|2303|2338.5|2366|2387|2371|2386|2370.5|2372.5|2371|2389|2409|2458|2400|2396.5|2358.5|2361.5|2372|2362|2403.5|2400.5|2378.5|2390|2380|2417.5|2365|2364|2344|2385|2389|2392|2394|2408|2378|2374|2394|2415|2435|2491|2477|2446|2431|2428|2416|2401||||2409|2404|2385|2378|2375|2400|2402|2372|2381|2399|2416|2407|2430|2408|2430|2409|2394|2400|2372|2408|2460|2442|2422|2412|2417|2400|2399|2391|2384|2415||2370|2399|2366|2393|2330|2392|2418|2444|2429|2436|2422|2402|2378|2395|2457|2440|2432||2465|2493|2459|2461|2490|2496|2496|2479|2478|2470|2421|2446|2438|2429|2453|2481|2499|2485|2495|2522|2517|2527|2531|2486|2494|2519|2515|2526|2546|2536|2551|2564||2589|2604|2612|||2675|2658|2673|2687|2667|2635|2606|2600|2612|2668|2669|2684|2665|2669|2637|2621|2625|2632|2620|2631|2654|2743|2758|2792|2809|2815|2770||2788|2751|2726|2723|2679|2689|2711|2842|2791|2752|2761|2736|2719||2818|2857|2823|2821|2805|2842|2875|2846|2865|2868|2866|2850|2832|2865|2810|2824|2808||2848|2874|2835|2799|2705|2687|2626|2603|2607|2600||2599|2613|2620||2621|2583|2634|2686|2697
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5881|5768|5941|6003|5942|5958|5928|6022|6122|6312|6367|6440||6294|6346|6209|5990|5930|5965|6030|6109|6202|6063|6148|6107|6112|6252|6171|6217|6191|6227||6273|6276|6291|6295|6219|6256|6316|6409|6439|6511|6419|6554|6507|6492|6529|6603|6728|6992|6872|7007|6755|6744|6676|6581|6584|6531|6415|6463|6445|6439|6242|6185|6345|6412|6503|6448|6441|6531|6888|6822|6863|6793|6757|6825|6736|6475|6502|6585|6554|6524||||6887|6822|6731|6676|6695|6726|6765|6708|6660|6618|6591|6537|6631|6394|6356|6390|6352|6343|6279|6358|6308|6172|6139|6108|6019|5953|5968|5947|5947|5937||5871|5852|5736|5825|5885|6032|6171|6334|6241|6293|6361|6309|6206|6152|6185|6086|6075||6034|6128|6102|6105|6181|6175|6247|6164|6490|6478|6521|6543|6454|6410|6497|6620|6688|6754|6588|6498|6460|6491|6483|6390|6261|6203|6136|6189|6282|6349|6536|6637||6501|6375|6280|||6448|6301|6429|6286|6033|6011|6001|6012|6048|6158|6200|6360|6507|6519|6486|6338|6257|6215|6142|6124|6010|5947|5779|5652|5710|5794|5866||5755|5717|5871|5910|5884|5873|5807|5383|5038|5164|5121|4904|4813||5050|5124|5125|5051|5067|5078|4986|5016|5076|5081|5188|5191|5145|5224|5151|5056|5041||5133|5138|5157|5000|4842|5016|4986|4865|5006|4905||5021|5066|5028||5110|5034|4983|5115|4994
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1161|1168.5|1154.5|1157|1144|1131.5|1129|1128.5|1120|1121.5|1148.5|1148.5||1131.5|1139|1160.5|1135.5|1130.5|1130.5|1141.5|1161|1155|1103|1094|1075|1081|1067|1071.5|1079|1079.5|1064.5||1059|1058.5|1062|1052.5|1047|1029.5|1036|1043|1043.5|1035|1031|1034|1037.5|1027.5|1032|1038|1042|1018|1023|1018|1009|1000.5|1004|996.3|1010|1001|996.2|999.5|1011|1036.5|1026|1019|1010|1012|1021|1008|1017|1029|1017|1010|1028|1039|1035|1036|1038|1003|1006|1019|1004|991||||1012|1016|1007|989|990|1009|1003|1006|1007|997|987|970|965|968|975|968|972|962|944|956|972|958|940|936|940|930|927|912|927|940||925|923|904|952|941|985|1052|1112|1100|1081|1075|1069|1078|1083|1082|1075|1071||1082|1101|1089|1092|1096|1104|1092|1087|1096|1088|1079|1067|1042|1052|1063|1094|1092|1092|1079|1061|1065|1060|1066|1059|1062|1034|1059|1092|1068|1035|1026|1018||1040|1044|1055|||1040|1042|1059|1025|1026|1016|1004|1006|961|961|949|950|948|955|957|950|946|941|930|934|937|958|966|969|969|966|956||940|936|924|908|892|905|909|925|910|914|929|928|938||924|920|927|925|925|958|938|933|922|926|927|918|906|900|889|889|867||862|847|850|872|849|||837|835|838||853|864|860||826|810|819|817|812
04759|949826|/equities/sho-bond-holdings|TOPIX500|5846|5832|5808|5820|5841|5814|5747|5716|5745|5815|5902|5893||5802|5762|5802|5760|5672|5671|5726|5743|5680|5585|5634|5629|5647|5615|5542|5593|5569|5560||5562|5527|5518|5585|5569|5485|5459|5532|5626|5700|5659|5701|5729|5690|5663|5689|5753|5747|5709|5708|5726|5760|5710|5665|5718|5736|5703|5718|5711|5789|5700|5630|5600|5600|5600|5600|5640|5690|5750|5790|5830|5820|5860|5860|5810|5710|5590|5810|5820|5750||||5740|5770|5750|5650|5670|5690|5660|5580|5530|5420|5370|5330|5340|5320|5320|5300|5260|5280|5290|5300|5390|5430|5450|5420|5360|5310|5320|5280|5240|5260||5250|5370|5280|5350|5260|5420|5510|5530|5480|5440|5420|5420|5400|5360|5360|5320|5330||5280|5250|5240|5170|5220|5220|5270|5180|5310|5330|5340|5360|5340|5330|5410|5430|5500|5430|5410|5370|5350|5360|5320|5250|5300|5280|5300|5290|5370|5410|5390|5390||5410|5420|5510|||5620|5650|5720|5710|5650|5630|5640|5630|5700|5770|5820|5780|5750|5720|5730|5800|5820|5870|5830|5720|5800|5920|6020|6090|6130|6190|6180||6100|5980|5920|5960|5780|5730|5730|5810|6420|6410|6370|6320|6240||6250|6350|6370|6310|6310|6330|6300|6280|6330|6400|6380|6390|6370|6460|6370|6360|6370||6340|6430|6340|6330|6120|6240|6210|6130|6200|6200||6140|6170|6260||6130|6150|6120|6150|6160
04760|952951|/equities/shochiku-co-ltd|TOPIX500|10820|10810|10800|10730|10780|10700|10605|10560|10590|10710|10840|10950||10995|10920|10815|10705|10755|10755|10855|10850|10765|10610|10735|10755|10805|10810|10730|10770|10805|10750||10780|10610|10650|10615|10545|10430|10505|10630|10700|10830|10880|10985|10905|10680|10680|10820|10885|10870|10980|11245|11515|11545|11600|11585|11615|11565|11485|11645|11735|11835|11760|11730|11690|11700|11900|11890|11930|12050|12120|12110|12250|12460|12550|12480|12390|12240|12210|12210|12240|12180||||12130|12110|11910|11730|11790|11900|11900|11850|11930|11900|12100|11930|11980|11860|11790|11800|11570|11490|11370|11420|11440|11510|11330|11490|11390|11280|11350|11140|11050|11140||11070|11180|11010|11160|11070|11200|11320|11450|11250|11120|11100|11020|10880|10880|10650|10590|10560||10720|10900|10880|10910|11100|11090|11080|11080|11040|11080|11010|10990|10980|10950|10960|10920|10970|10890|10850|10850|10800|10660|10530|10370|10530|10070|10080|10070|10380|11240|11380|11400||11320|11390|11500|||11680|11600|11640|11780|11700|11700|11720|11600|11630|11890|11940|12090|12060|12220|11960|11870|11740|11640|11660|11680|11710|11830|11800|11840|11990|12020|12030||11950|11860|11890|11780|11630|11610|11640|11620|11560|11570|11700|11650|11740||11770|11790|11640|11560|11690|11750|11660|11650|11640|11640|11670|11700|11590|11340|11250|11620|11590||11710|11860|11930|11840|11600|11870|11790|11590|11660|11660||11660|11950|11940||11850|11800|11790|11910|11940
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500|2337|2298|2289|2304.5|2267|2245|2229|2202|2179|2250.5|2295|2325||2289.5|2216.5|2106.5|2105|2155.5|2191.5|2289|2300|2302.5|2242.5|2281.5|2306|2310|2303|2271|2298.5|2287.5|2236.5||2270.5|2298.5|2259.5|2299.5|2295|2281|2323|2377|2377|2355|2296|2335|2300.5|2253|2273|2201|2253.5|2239|2265|2251.5|2301|2258|2252.5|2221.5|2220.5|2218|2198.5|2219|2190|2187.5|2113|2106|2131|2212|2257|2197|2113|2108|2108|2099|2097|2076|2057|2042|2165|2161|2147|2146|2129|2133||||2150|2149|2113|2078|2081|2141|2134|2154|2197|2201|2221|2214|2211|2182|2179|2157|2157|2137|2123|2161|2199|2202|2154|2134|2114|2078|2060|2061|2046|2061||2045|2050|2021|2103|2076|2174|2230|2261|2255|2286|2286|2257|2254|2211|2230|2275|2275||2273|2311|2277|2223|2197|2168|2244|2218|2216|2179|2201|2183|2179|2153|2168|2206|2181|2182|2204|2217|2197|2183|2125|2069|2087|2059|2051|2019|2099|2117|2103|2065||2024|2012|1975|||2017|2008|2096|2099|2084|2067|2110|2094|2108|2168|2204|2224|2217|2211|2201|2188|2165|2185|2183|2191|2165|2208|2179|2173|2183|2250|2216||2173|2152|2242|2201|2217|2189|2185|2168|2152|2136|2062|2132|2175||2183|2171|2158|2115|2127|2169|2162|2134|2095|2114|2128|2117|2113|2143|2103|2106|2142||2139|2151|2149|2095|2007|2037|2075|2035|2059|2056||2166|2160|2111||2077|2108|2125|2174|2170
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH|69490|68090|66970|67950|66640|66370|66450|66710|67380|68510|70440|69690||69310|69020|69850|69060|69690|69600|72050|73610|73210|73720|74830|75080|74320|74200|73450|74730|76080|75620||75140|74910|75030|76100|75870|76850|78130|79090|80210|80460|79220|80220|78050|77820|78300|78870|80300|81150|80140|80810|81030|81380|80880|81350|78950|78350|77550|79100|80120|78480|76120|74330|74100|74150|74500|74110|73360|73000|73200|73950|74180|71420|70740|71250|70540|69260|69740|69070|69300|69150||||69420|68430|66870|66520|66850|68640|68310|68550|67880|68430|69070|69140|68700|68890|68020|68010|66520|66200|65300|67950|68860|68950|69400|69380|68840|68220|67920|67900|67480|68370||67880|67310|66140|67940|68270|69240|70830|72210|70500|70380|71780|70140|69920|69030|68790|67710|66770||65200|65690|66780|67060|68170|67200|68550|67420|67090|66500|66850|67320|66900|66580|65780|65310|65140|65300|64650|64460|64220|62830|62220|60450|61080|61270|60170|60060|60470|60430|59090|58750||55210|55420|54370|||55550|55400|55560|56170|55990|55980|57490|57400|57760|59610|59980|61560|62510|62510|62200|61930|60860|61310|62030|61800|61490|62510|61630|62180|64100|64910|65720||63710|63540|63620|63710|64440|64400|67190|64850|61910|62680|61260|59880|58660||60290|60180|58700|56710|58410|58250|58630|58280|57500|57720|58840|58000|57750|58940|58230|59020|59100||62550|62800|62510|60800|57740|57710|59180|59120|60330|60640||61770|62450|62980||63540|65420|66360|67720|68360
04764|951783|/equities/sms-co-ltd|TOPIX500|2731|2721.5|2655.5|2684|2614|2653|2659.5|2659.5|2747|2760|2737.5|2712.5||2725|2730.5|2781.5|2820.5|2788.5|2785|2939.5|3012|2850|2725|2760|2754|2752.5|2740|2701.5|2741.5|2779|2767.5||2778|2764|2736.5|2771|2711|2672|2718.5|2760.5|2781|2836|2844|2872.5|2862|2835.5|2957|2999.5|3120|3127|3118|3155|3037|2980|2961|2896.5|2901|2832.5|2874.5|2950|2911|2980|2955|2929|2853|2872|2905|2870|2918|2966|3030|3020|3055|3035|3025|3045|3045|3020|3045|3040|3035|3010||||2997|3035|3065|3040|3110|3135|3110|3075|3060|3100|3200|3150|3175|3100|3110|3085|3075|3085|2999|3070|3165|3200|3170|3205|3220|3185|3195|3195|3080|3125||3070|3060|2937|2991|3015|3125|3210|3290|3270|3280|3265|3250|3195|3210|3245|3170|3200||3175|3255|3290|3325|3365|3340|3440|3405|3410|3445|3430|3440|3460|3490|3515|3410|3355|3410|3400|3400|3430|3400|3335|3265|3220|3200|3190|3155|3200|3310|3265|3195||3200|3170|3180|||3340|3315|3315|3335|3265|3200|3165|3110|3175|3350|3330|3425|3500|3520|3425|3410|3345|3370|3510|3635|3605|3650|3610|3625|3715|3700|3790||3700|3695|3710|3785|3715|3610|3560|3450|3315|3400|3505|3455|3390||3455|3380|3345|3250|3255|3205|3140|3145|3135|3115|3170|3145|3075|3125|3100|3085|2986||3020|3075|3105|3025|2809|2898|2906|2820|2864|2836||2815|2928|2970||2951|2911|2862|3025|2989
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE|164.6|164.4|163.55|163.1|162.5|161.8|161.7|160.85|161|161.55|160.5|160.35||160.5|160.3|159|156.95|154.8|155.4|156.35|157.4|156.75|154.75|155.15|154.1|153.95|153.85|153.75|153.6|153.3|153.2||153.05|153.3|152|152.05|152.85|153.5|154.2|153.7|153.55|154.2|153.45|153.1|152.2|152.25|152.1|152.2|152.25|152.1|151.05|151.55|152.1|152.15|152.5|151.6|151.45|150.75|150.3|150.05|150.25|150.5|149.6|149.1|148.5|149.25|149.6|149.2|149.3|150.2|150.35|150.85|150.65|151.75|152.4|152.3|152.8|151|151.2|153|154.2|152.1||||153|153.15|152.25|152.05|151.95|151.95|151.7|152.1|152.1|153|152.95|151.65|151.35|151.2|150.65|150.15|149.7|149.85|149.3|149.65|151.5|152.2|152.4|151.35|155.5|155.05|155.3|154.3|154|154.4||153.4|153.65|152.45|153.3|151.85|152.8|154.4|155.3|154.7|154.05|153.5|153.25|152.55|152.7|153.1|153.95|152.9||152.9|152.9|153|152.6|153.1|153.8|153.15|151.9|152|152|152.1|151.55|147.95|146.5|147.45|148.55|148.4|148.25|148.55|148.7|148.55|148.15|147.05|145.95|146.2|145.65|145.5|145.75|145.6|145.45|146.25|146.55||148.55|148.8|148.9|||148.8|149.1|149.6|149.65|149.05|149|148.05|147.4|146.7|147.5|147.2|147.75|148.05|147.9|147.6|146.75|146.6|145.65|146.25|145.45|146.35|147.5|147.7|148.65|149.25|148.8|148.95||147.7|147.4|147.95|148.15|146.55|146.2|146.55|148.05|147.7|148.7|149.4|146.1|145||146.15|146.6|145.45|144.65|145.3|146.45|144.4|144.4|144.9|144.4|144.45|144.6|144.85|145.55|145.2|146|145.75||145.55|147.3|147.4|145.25|142.75|144.65|143.1|146.45|148.35|148.05||148.5|149.1|149.15||147.65|149.25|149.7|151.05|151.7
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6587|6568|6523|6632|6563|6648|6451|6319|6312|6466|6652|6608||6695|6698|6950|6761|6881|6895|6964|7226|7126|6928|6988|6955|6944|6964|6832|6955|6993|6856||6948|6942|6702|6739|6700|6638|6788|6803|6753|6710|6666|6595|6488|6433|6517|6528|6766|6666|6511|6450|6489|6471|6345|6150|5941|5876|5862|5983|5930|5955|5888|5515|5405|5276|5201|5061|5045|5055|5132|5171|5175|5146|5041|4986|4879|4854|5102|5098|5123|5075||||5123|5135|4977|4948|4969|5018|5032|4975|5061|5139|5148|5120|5091|5121|5171|5102|5084|5146|5147|5193|5168|5194|5111|5035|5050|4831|4942|4910|4900|4912||4832|4852|4766|4922|5001|5155|5333|5657|5624|5715|5602|5503|5466|5484|5458|5456|5572||5574|5657|5710|5764|5783|5713|5797|5758|5858|5905|5820|6254|6318|6328|6297|6183|6118|6145|6182|6163|6125|6046|5937|5817|5851|5936|5853|5834|5896|5931|5948|5896||5717|5645|5533|||5624|5576|5680|5785|5728|5690|5733|5685|5715|5998|6020|6222|6213|6206|6106|6099|5882|5849|5894|5971|5965|6035|5883|5888|6006|6048|6037||6029|5996|6044|6258|6090|6030|5956|6901|6803|6868|6650|6476|6402||6508|6431|6162|6004|5982|5943|5634|5723|5698|5627|5541|5430|5502|5550|5453|5408|5381||5347|5329|5231|5031|4788|4877|4960|4881|5020|5049||5281|5434|5486||5396|5368|5401|5628|5549
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH|911.4|915.5|915.1|912.2|899.5|888.9|889.7|878.4|882.5|878.3|869.5|875.8||860|862.4|864|850.7|851.2|846.4|863.7|860.3|833|782.3|786|781.6|782|782.3|778.6|779|784.4|781.2||783.8|788.4|787.3|786.1|797.1|807|811.2|808|816.3|812.4|806.1|807|806|798|796.4|801|802.8|790.6|778.2|789.8|788|799.2|801.8|796|792.4|779.4|769.2|776.6|775.6|778.8|770|770|775|774|776|778|783|788|791|783|764|771|786|781|788|776|772|770|765|762||||763|759|755|741|747|753|740|735|733|730|732|727|724|718|715|712|708|702|699|704|717|714|711|705|708|702|708|702|706|710||709|712|699|711|700|714|729|726|711|710|703|702|703|703|713|709|699||698|699|702|698|697|696|711|703|695|700|705|699|694|700|713|717|706|700|701|699|701|699|695|694|689|683|679|674|672|674|677|677||688|694|700|||717|711|710|709|701|699|693|688|687|700|697|698|699|703|692|691|695|704|703|703|711|732|743|749|754|764|762||752|741|741|723|716|720|723|732|721|721|725|713|714||731|738|725|711|727|747|735|735|749|750|745|744|736|739|728|738|731||735|742|743|730|711|725|713|715|713|715||717|720|718||716|714|711|724|724
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500|3097|3068|3052|3068|3030|3023|2998.5|2977.5|2998|3041|3103|3088||3093|3068|3060|3014|3027|3047|3081|3138|3313|3216|3274|3289|3283|3265|3240|3236|3215|3160||3140|3129|3157|3200|3184|3160|3175|3190|3205|3196|3158|3195|3129|3142|3140|3186|3246|3165|3161|3153|3130|3132|3135|3070|3037|2932|2906|2875.5|2838|2846|2794|2792|2795|2878|2883|2841|2828|2821|2795|2805|2815|2835|2821|2831|2825|2810|2810|2824|2820|2806||||2762|2872|2830|2805|2790|2851|2856|2861|2857|2868|2853|2836|2855|2827|2835|2779|2766|2740|2715|2741|2821|2795|2684|2650|2679|2661|2605|2581|2543|2575||2547|2586|2553|2670|2633|2691|2795|2814|2739|2702|2686|2633|2635|2615|2612|2632|2584||2568|2576|2576|2563|2568|2573|2570|2554|2548|2546|2554|2545|2495|2450|2490|2566|2562|2560|2580|2563|2556|2543|2506|2468|2462|2442|2437|2439|2460|2462|2465|2432||2427|2424|2463|||2510|2490|2521|2527|2497|2470|2474|2464|2467|2510|2535|2526|2528|2496|2467|2481|2436|2415|2390|2369|2358|2417|2419|2416|2419|2449|2448||2433|2401|2388|2387|2397|2382|2366|2426|2440|2429|2408|2395|2372||2339|2185|2178|2165|2205|2215|2193|2187|2173|2191|2191|2184|2180|2177|2150|2185|2204||2208|2226|2216|2175|2076|2112|2158|2187|2234|2224||2307|2328|2335||2328|2336|2335|2351|2343
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2064|2064.6599|2087.6599|2080.6599|2073.6599|2062.6599|2047.33|2039.33|2026.66|2030|2061|2055.6599||2024.33|1988.33|1988.66|1945.66|1940.66|1929|1980|2083.6599|2078|2045.66|2061.6599|2013.66|2039|2109|2144.3301|2143.6599|2130.3301|2119.3301||2111.3301|2154.3301|2157.6599|2178|2178.6599|2178.6599|2180.6599|2185.3301|2174|2159|2140.6599|2161.3301|2139|2137.6599|2140.6599|2157.6599|2140|2062.6599|2051.6599|2165|2142.3301|2138|2112.3301|2087.3301|2081|2060.3301|2041.66|2034.66|1987.66|1991.66|1944|1891.33|1889.66|1904.66|1947|1951.66|1967|1985.33|1987.33|1986.33|1993.66|1987|1950.33|1936.33|1912.66|1892|1887.33|1900.33|1898.33|1871.33||||1883|1892|1847.66|1817.66|1821.66|1846.66|1841.66|1840.66|1856.66|1848.66|1828|1800.66|1786|1784.33|1783|1751.33|1747.66|1727|1725.66|1738|1753|1753.66|1741.66|1726.66|1768|1768.66|1771.66|1750.66|1758|1792.33||1754|1771.33|1753.33|1843.33|1781|1872.33|1945.66|1969|1925|1932|1938.66|1941.33|1947|1937|1944|1952.66|1901.33||1904|1919|1887|1866.66|1843.33|1825|1842|1842|1839.33|1835.66|1841.66|1847|1816|1780.33|1819.66|1866.33|1859.66|1885.33|1904.66|1904|1910|1888|1883.66|1875.66|1869.66|1893.33|1884|1892.66|1899|1868.33|1888.33|1877||1895|1907.33|1917|||1950|1940.33|1961|1959.33|1932.66|1915.33|1887.33|1909.33|1881.66|1875.33|1880.66|1888.66|1896.66|1904.33|1871.66|1878.66|1854.66|1865.66|1857|1855.33|1874.66|1942.66|1987.33|1955.33|1979.33|1939.66|1933||1884.66|1841|2019.66|2003.33|1996|2053|2047|2062|2074.3301|2089.3301|2082.3301|2076.6599|2053.6599||2066.6599|2063.6599|2044.66|2021|2014|2048.6599|2019|2005.66|2003|2010.33|2013.33|2003.66|1990.33|1993.33|1964.66|1995|1980.33||1978.66|2020.33|1986|1919.33|1886.66|1917.33|1890.66|1889.66|1939.66|1932.66||2002.33|2027|2031.33||2013.33|2000.66|1986.66|2005.66|2030
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2390|2377|2351|2394|2399|2394|2389|2379|2384|2402|2439|2415||2423|2572|2568|2557|2569|2570|2639|2666|2635|2552|2611|2605|2622|2641|2588|2612|2623|2589||2539|2541|2466|2527|2565|2599|2622|2614|2626|2643|2571|2607|2579|2539|2577|2587|2660|2693|2695|2708|2728|2786|2773|2778|2742|2700|2649|2718|2723|2734|2680|2637|2615|2631|2651|2657|2597|2617|2656|2678|2696|2652|2564|2548|2564|2522|2494|2498|2481|2465||||2500|2443|2513|2470|2414|2458|2446|2447|2438|2442|2419|2399|2394|2378|2367|2354|2328|2307|2298|2355|2393|2389|2369|2329|2257|2249|2289|2306|2299|2322||2301|2283|2211|2247|2248|2281|2331|2395|2387|2365|2340|2280|2262|2264|2285|2243|2210||2217|2266|2246|2296|2341|2331|2350|2337|2362|2369|2389|2365|2401|2387|2264|2294|2312|2310|2315|2291|2315|2305|2284|2248|2262|2213|2175|2168|2188|2220|2160|2127||2071|2060|2007|||2007|1998.8|2011|2031|2029|2016|2032|2028|2054|2141|2170|2205|2196|2172|2164|2146|2108|2175|2183|2218|2218|2265|2220|2274|2296|2312|2314||2248|2248|2244|2239|2274|2299|2317|2296|2160|2220|2218|2152|2114||2142|1999.4|1976.4|1944|1967|1971.4|1940.8|1922.6|1916|1926.8|1936|1931.2|1908.4|1915.2|1850.2|1869.6|1890.2||1953.8|1957.4|1943.6|1930|1842.6|1846.4|1890.8|1890.4|1922.8|1917.2||1995|2025|2068||2074|2073|2065|2146|2140
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500|2848|2732|2757|2761.5|2760|2740|2761|2761|2797|2801|2805|2831||2813|2790|2736|2677|2688|2690.5|2734.5|2736|2731.5|2642|2486|2467|2475|2496|2466|2462|2446.5|2445||2448|2461|2475|2475|2466.5|2461|2485|2491.5|2515|2539|2520|2551.5|2554|2540|2508.5|2566.5|2591|2582|2567.5|2573|2590.5|2609|2605|2593|2586|2604|2586|2580|2579.5|2612.5|2575|2539|2527|2558|2610|2583|2584|2627|2691|2706|2714|2747|2775|2737|2728|2684|2666|2663|2685|2653||||2615|2577|2443|2389|2384|2415|2368|2346|2348|2334|2318|2305|2291|2281|2278|2270|2275|2257|2235|2257|2280|2274|2263|2268|2251|2236|2239|2180|2198|2200||2179|2202|2182|2204|2213|2228|2259|2294|2274|2265|2260|2270|2272|2287|2280|2271|2232||2237|2277|2279|2267|2284|2268|2264|2250|2262|2259|2255|2243|2199|2167|2149|2187|2202|2185|2199|2201|2206|2175|2148|2148|2158|2139|2139|2150|2152|2147|2174|2187||2180|2172|2194|||2219|2221|2246|2211|2183|2178|2151|2105|2141|2163|2171|2179|2168|2163|2153|2140|2112|2105|2103|2097|2124|2180|2185|2175|2164|2167|2171||2162|2132|2142|2110|2068|2086|2065|2057|2081|2095|2118|2109|2157||2152|2228|2225|2220|2222|2259|2273|2284|2335|2394|2391|2376|2367|2347|2343|2334|2321||2300|2315|2325|2319|2272|2380|2296|2287|2307|2343||2335|2373|2403||2392|2353|2342|2361|2333
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH|5381|5383|5332|5383|5361|5361|5347|5310|5308|5337|5434|5420||5287|5411|5558|5426|6341|6404|6471|6546|6462|6366|6335|6350|6308|6400|6326|6450|6423|6430||6353|6268|6301|6272|6393|6330|6396|6464|6505|6578|6604|6692|6808|6728|6761|6939|7126|7382|7301|7024|6745|6688|6576|6690|6594|6453|6316|6379|6290|6294|6270|6260|6240|6270|6360|6420|6470|6440|6570|6760|6920|6930|6820|6840|6610|6570|6520|6570|6570|6630||||6630|6590|6590|6510|6460|6410|6370|6360|6290|6410|6340|6310|6340|6290|6250|6260|6210|6150|6160|6310|6290|6370|6300|6290|6230|6260|6310|6260|6230|6240||6250|6190|6090|6150|6060|6190|6240|6270|6280|6260|6170|6070|5980|5970|6000|6000|6000||6010|6190|6200|6220|6250|6220|6230|6120|6190|6160|6070|6010|5920|5970|6050|6060|6120|6120|6140|6200|6160|6040|6110|6060|6070|6090|5990|5990|6070|6190|6200|6110||6040|6020|6120|||6120|6080|6010|6050|6010|5990|6000|5990|5940|6140|6220|6280|6260|6320|6260|6140|6010|6080|6170|6080|6130|6150|6160|6280|6440|6410|6500||6320|6290|6400|6510|6560|6600|6610|6660|6580|6660|6670|6620|6680||6690|6660|6540|6420|6450|6480|6420|6540|6640|6560|6610|6540|6450|6480|6420|6420|6510||6430|6460|6460|6310|6120|6160|6260|6120|6130|6140||6120|6190|6140||6110|6120|6250|6250|6230
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE|2540.5|2549|2510|2510|2483.5|2521|2526.5|2535.5|2532|2532|2565|2559.5||2533|2550|2571|2510.5|2534.5|2550|2586|2607|2525.5|2643|2699|2712|2715.5|2696|2658|2681.5|2704.5|2657.5||2631|2616|2641.5|2653|2647.5|2672.5|2808|2837.5|2876|2916|2860|2911|2868|2821|2812.5|2845.5|2943.5|2892|2882.5|2916.5|2941.5|2989.5|2989.5|2922|2885|2850.5|2851.5|2918|2874.5|2918|2788|2793|2800|2830|2848|2843|2914|2923|2978|2926|2888|2807|2785|2959|2967|2942|2910|2907|2952|2952||||2992|3015|2930|2848|2827|2914|2958|2931|2911|2931|2931|2915|2891|2875|2917|2891|2842|2816|2806|2881|2968|2938|2907|2876|2833|2822|2821|2789|2742|2766||2706|2746|2697|2793|2737|2871|2907|2930|2915|2919|2884|2821|2831|2834|2820|2812|2773||2769|2829|2833|2836|2833|2810|2795|2754|2787|2759|2765|2782|2781|2727|2747|2776|2713|2676|2671|2682|2655|2643|2593|2568|2571|2577|2547|2515|2557|2583|2543|2527||2473|2463|2441|||2529|2507|2516|2525|2483|2468|2520|2442|2521|2649|2677|2688|2724|2734|2733|2721|2712|2705|2694|2679|2705|2822|2786|2793|2882|2888|2887||2884|2864|2790|2612|2610|2632|2641|2674|2624|2669|2643|2659|2666||2663|2624|2482|2427|2459|2476|2462|2417|2407|2418|2423|2384|2403|2388|2362|2360|2355||2405|2465|2448|2376|2252|2257|2369|2360|2401|2371||2472|2498|2550||2518|2533|2526|2570|2589
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|2733|2718|2652.5|2646|2660.5|2668.5|2625|2616.5|2630.5|2591|2615.5|2602.5||2568.5|2567.5|2627|2564|2629.5|2640|2662|2695.5|2664|2568.5|2653.5|2635|2683.5|2645.5|2604.5|2585|2515.5|2446.5||2431|2459|2506.5|2528|2546.5|2615.5|2671|2674|2712|2731.5|2680.5|2710|2659.5|2620|2614.5|2630.5|2654.5|2609|2636|2662.5|2638.5|2650.5|2656|2576|2544.5|2538.5|2510.5|2531|2502|2478.5|2384.5|2382|2381|2379.5|2397|2358.5|2344.5|2347|2354.5|2297.5|2288|2270|2255|2241|2226|2167.5|2138.5|2208.5|2210|2188.5||||2188|2199|2145.5|2101|2100.5|2122.5|2095.5|2096.5|2096.5|2104|2094.5|2075.5|2065.5|2087|2099|2073.5|2052.5|2032.5|2022.5|2066.5|2115.5|2122|2105.5|2092|2096|2078.5|2065|2043|2024.5|2039.5||1987.5|2007|1992.5|2067.5|2028|2140.5|2221|2296|2270|2232.5|2235|2204.5|2210|2183|2180|2197.5|2178.5||2160.5|2191.5|2191.5|2195|2191.5|2140.5|2108.5|2079.5|2061|2075|2092|2151|2162|2113.5|2113.5|2147.5|2123|2100.5|2095|2090|2067.5|2039|2015|1977.5|1963.5|1972.5|1966.5|1938.5|1976|2031.5|2065|2026||2005.5|2000|1980|||2014|2007.5|2019|2026.5|2037|2021.5|2059|2022|2108|2226|2253|2229.5|2230|2250|2225|2220|2216|2246.5|2236|2206|2227.5|2288.5|2303|2246.5|2299|2318|2322||2334|2277|2250|2207|2227.5|2296|2298.5|2351.5|2426|2462.5|2490|2481.5|2489||2336.5|2343.5|2296|2253.5|2266|2320|2311.5|2300|2263.5|2300|2288|2283.5|2252.5|2262|2215.5|2211|2234.5||2258|2287|2293|2289|2167|2152.5|2283.5|2283.5|2368|2384.5||2460.5|2482.5|2528||2508.5|2527.5|2538|2562.5|2638
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500|2167.3301|2134|2170|2185|2179.6599|2162|2145|2139|2190.3301|2222.3301|2224|2216.3301||2152.6599|2145|2133.3301|2098|2101.6599|2096|2113.3301|2111|2100.6599|2038.33|2043.33|2047.33|2044.66|2073.6599|2080.6599|2097.6599|2110.6599|2085.3301||2077.3301|2106.6599|2106.3301|2089|2081|2063.3301|2093|2097.3301|2118.3301|2155.6599|2130|2150|2104|2037|2045|2046|2064.6599|2031.33|2015.33|2019.66|2007.33|1998.66|1958.66|1959|1953.33|1958.33|1956.66|1972.66|1954.66|1983|1960|1920|1896.66|1930|1956.66|1940|1963.33|2006.66|2013.33|2036.66|2030|2003.33|1936.66|1933.33|1923.33|1930|1926.66|1920|1913.33|1913.33||||1933.33|1916.66|1910|1913.33|1920|1943.33|1933.33|1946.66|1940|1943.33|1953.33|1946.66|1953.33|1923.33|1906.66|1866.66|1840|1843.33|1846.66|1900|1876.66|1873.33|1873.33|1863.33|1876.66|1856.66|1866.66|1870|1846.66|1836.66||1833.33|1843.33|1813.33|1826.66|1823.33|1853.33|1863.33|1876.66|1870|1860|1846.66|1813.33|1803.33|1820|1856.66|1846.66|1850||1850|1893.33|1890|1866.66|1886.66|1863.33|1850|1826.66|1833.33|1843.33|1866.66|1853.33|1860|1846.66|1876.66|1896.66|1873.33|1883.33|1873.33|1883.33|1910|1920|1920|1926.66|1940|1943.33|1943.33|1940|1950|1910|1910|1886.66||1883.33|1840|1860|||1956.66|1946.66|1983.33|2150|2103.3301|2083.3301|2056.6599|2026.66|2026.66|2043.33|2060|2073.3301|2103.3301|2110|2083.3301|2043.33|2036.66|2056.6599|2036.66|2016.66|2043.33|2066.6599|2060|2090|2110|2133.3301|2106.6599||2116.6599|2073.3301|2073.3301|2090|2083.3301|2050|1966.66|1956.66|1950|1930|1946.66|1916.66|1926.66||1943.33|1956.66|1973.33|1933.33|1956.66|1940|1930|1936.66|1993.33|2023.33|2030|2023.33|2023.33|2013.33|1986.66|1973.33|1946.66||1963.33|1993.33|2023.33|1926.66|1886.66|1870|1906.66|1906.66|2023.33|1993.33||1990|2013.33|1983.33||1990|1990|2003.33|1996.66|1950
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1938|1947.5|1906.5|1949.5|1930.5|1938.5|1915|1898.5|1890|1880|1897.5|1904.5||1933.5|1918.5|1956|1961|1979|1994|2032.5|2064|2066.5|2033.5|2017.5|2041|2047|2045|2044|2101.5|2093.5|2100.5||2070.5|2029|1996|2057|1977|2000|2019.5|2040.5|2036.5|2041|2007.5|2024.5|2032|2031|2052|2002|2013|2047|2030.5|2032.5|2038.5|2044.5|2015.5|2020|1995.5|1992|1983|1987.5|2000|2006.5|2003|1958|1977|2030|2097|2047|1977|1927|1937|1928|1935|1876|1851|1852|1828|1807|1886|1900|1917|1895||||1888|1874|1838|1839|1856|1893|1905|1922|1905|1906|1905|1918|1907|1912|1926|1924|1892|1891|1876|1919|1951|1972|1967|1951|1924|1933|1938|1928|1872|1879||1883|1891|1860|1893|1874|1898|1911|1939|1918|1925|1913|1887|1885|1878|1871|1848|1853||1829|1858|1864|1857|1898|1914|1928|1890|1924|1977|1999|1979|1971|1975|1950|1917|1903|1913|1913|1963|1960|1940|1891|1854|1860|1853|1831|1821|1855|1866|1850|1836||1775|1773|1727|||1757|1749|1809|1826|1815|1807|1851|1863|1890|1970|1966|2006|2024|2006|1984|2009|1991|2010|1996|2023|2040|2059|2006|2030|2050|2081|2083||2045|2042|2024|2033|2055|2040|2030|2074|1989|2002|1926|1890|1838||1880|1867|1880|1848|1864|1859|1858|1860|1835|1816|1817|1810|1788|1782|1735|1720|1755||1790|1812|1786|1784|1680|1677|1745|1728|1760|1774||1816|1842|1853||1863|1916|1882|1948|1952
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500|3363.5|3309|3291|3295.5|3243|3250.5|3235.5|3242.5|3277.5|3350.5|3412.5|3359.5||3328.5|3294|3175|2937|2969.5|3003.5|3063.5|3079|3065|2948|2981.5|3021|3012.5|3018|2976.5|2969|2915|2813||2780|2749|2720|2797|2821|2794.5|2858|2911|2966.5|2983.5|2957.5|2983|2917|2862|2778.5|2754|2760|2762.5|2766|2777.5|2809.5|2837.5|2850.5|2870.5|2846|2805|2767.5|2821|2756|2808|2745|2705|2730|2745|2780|2725|2700|2695|2705|2695|2735|2745|2720|2615|2545|2500|2530|2555|2570|2575||||2585|2600|2555|2482.5|2555|2575|2540|2505|2510|2515|2525|2535|2510|2467.5|2487.5|2480|2435|2390|2370|2485|2590|2580|2530|2510|2495|2447.5|2405|2425|2392.5|2392.5||2362.5|2360|2332.5|2387.5|2352.5|2425|2450|2475|2442.5|2467.5|2412.5|2390|2387.5|2352.5|2365|2310|2230||2215|2242.5|2217.5|2220|2237.5|2212.5|2197.5|2215|2212.5|2175|2180|2172.5|2052.5|2037.5|2045|2080|2095|2092.5|2095|2110|2075|2047.5|2035|1982.5|1997.5|1965|1930|1922.5|1972.5|1990|1962.5|1952.5||1927.5|1915|1922.5|||1957.5|1915|1932.5|1945|1952.5|1927.5|1945|1960|1992.5|2077.5|2092.5|2107.5|2100|2105|2112.5|2125|2102.5|2102.5|2107.5|2127.5|2137.5|2195|2157.5|2165|2205|2180|2162.5||2117.5|2095|2082.5|2075|2047.5|2042.5|2070|2100|2042.5|2020|1982.5|1985|1980||1990|1992.5|2010|1992.5|1990|1995|1982.5|1990|1987.5|2000|2022.5|2005|1995|2010|1985|1990|2015||2072.5|2115|2092.5|2070|1995|1970|1997.5|1997.5|2002.5|2002.5||2100|2115|2097.5||2060|2155|2200|2250|2285
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|390.5|391.6|389.1|389.6|387.9|388.8|388.4|386.4|379.4|390.3|404.2|407.3||403.6|402|395.7|388.4|390|403.5|431.1|434.7|435.8|437.3|437.9|441.1|441.8|436|430.6|433|428.3|424.5||429.1|429|429.1|434.4|436.2|433.3|436.7|438|440.3|438|432.2|437.2|438.6|435|433.6|427|429.1|425.1|432.1|431.4|431.2|427.1|427.1|424.2|424.6|422.8|424.1|424.5|422.5|426.2|415|413|415|422|425|422|429|430|429|425|426|430|427|438|448|448|448|453|452|451||||455|457|453|450|451|455|455|457|458|457|457|453|454|455|456|449|446|449|442|446|455|452|444|438|443|439|437|434|432|430||429|430|426|451|445|462|475|479|477|479|478|477|475|476|476|483|480||474|474|471|464|464|465|464|461|459|456|458|456|457|446|447|496|496|494|495|491|484|484|481|475|474|474|468|465|470|473|470|470||468|463|465|||474|471|471|471|470|466|470|470|470|478|482|492|487|483|482|483|481|486|486|486|484|494|491|491|493|498|495||492|488|486|482|481|479|479|476|475|478|473|468|461||461|494|501|498|503|508|503|502|499|504|508|504|502|498|491|493|498||503|514|515|510|494|494|500|504|512|512||533|536|538||535|541|540|549|549
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE|2926|2910|2866|2898.5|2881.5|2878.5|2856|2843|2839|2921|2965|2938.5||2954.5|2955.5|2935|2893|2891.5|2943.5|2991|3023|3034|2948.5|2973|2980.5|2979.5|2981.5|2947|2966|2953.5|2890||2884.5|2871.5|2895|2952|2948|2963.5|2993.5|3019|3021|3050|3017|3053|3003|2987.5|2990.5|3022|3088|3042|3059|3033|3012|2997.5|2992.5|2911.5|2859|2808|2767.5|2778|2734|2734|2665|2639.5|2635|2722.5|2711|2650|2620.5|2647.5|2645|2633|2643|2625|2603|2587|2578.5|2550|2558|2595.5|2451|2468||||2454.5|2454|2412.5|2398.5|2403.5|2442|2441|2443|2428|2449|2436|2410.5|2416|2412.5|2410.5|2316.5|2298|2268.5|2261|2282|2361|2341|2309|2273.5|2316|2314|2274.5|2257|2231|2257||2222|2228|2218|2320.5|2300|2338|2417.5|2464|2458.5|2429|2426.5|2372.5|2358|2333|2319|2333.5|2349.5||2369|2354|2347.5|2333.5|2348|2367.5|2357.5|2349.5|2352|2327|2334|2303.5|2273.5|2226.5|2258.5|2326|2307.5|2325.5|2345|2319|2314.5|2293|2263.5|2231.5|2221|2210.5|2187.5|2167.5|2189|2175.5|2157|2135||2133.5|2133.5|2161|||2187.5|2185|2220|2223|2201.5|2190.5|2221.5|2210.5|2224.5|2224|2250|2255.5|2252|2250.5|2216.5|2242.5|2211|2217.5|2199|2180|2158.5|2236.5|2235|2241.5|2253.5|2286|2269.5||2219|2167|2164|2161.5|2169|2153|2141|2170.5|2172|2167|2146.5|2100|1999||1975|1912|1874.5|1879|1907|1917.5|1905|1898|1877|1870|1876|1869|1870|1880|1856|1863|1874.5||1901.5|1930.5|1921|1882.5|1783|1790.5|1792.5|1807.5|1844|1845||1920|1937|1971||1943|1949|1937|1963.5|1957
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE|525.1|518.1|509.7|505.2|492.8|485|475|468.1|475.5|483.4|497|511.5||501.2|490.4|476.4|456|458.9|470|491|513.2|587.9|641.6|652.5|648.7|655.3|655.6|647|645.5|647.4|645.5||645.3|661.1|659.1|662|658.3|660|670.4|665.9|650.5|639.7|633.6|636.9|633.5|633|643.9|651.7|657.2|649.2|651.3|652.8|634.1|631.9|645.1|651|652|634.9|624.6|630.6|633.3|642|630|632|636|667|672|683|699|696|685|683|699|705|708|736|787|787|787|802|803|798||||806|813|845|835|837|826|826|828|829|829|834|829|831|836|841|845|833|825|821|820|819|816|807|807|807|805|804|790|790|793||791|802|787|800|793|805|825|834|829|824|817|830|828|834|852|854|852||864|865|857|851|857|859|857|856|858|858|860|861|858|858|858|877|898|891|897|891|890|891|884|875|887|882|878|881|885|898|903|908||934|938|970|||997|993|991|997|999|994|1001|1000|1001|1015|1027|1049|1043|1037|1043|1044|1037|1034|1033|1035|1047|1060|1057|1061|1073|1081|1076||1070|1064|1061|1061|1046|1047|1022|1014|989|991|1010|1013|994||988|997|1026|1011|1013|1027|1014|1025|1014|1035|1046|1046|1036|1029|1010|1013|1024||1024|1043|1040|1021|1004|1022|995|979|991|994||1003|1014|1022||1027|1029|1031|1059|1052
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE|1757|1751.5|1743|1751.5|1734.5|1735|1731|1746|1730.5|1748|1775.5|1771.5||1771|1773|1749.5|1720|1720|1734|1819.5|1818|1790|1735.5|1760|1774|1784|1768.5|1734|1740|1719.5|1683.5||1671.5|1667.5|1665.5|1688.5|1695|1710.5|1721|1726.5|1747.5|1767|1729.5|1760|1710|1679|1688|1675.5|1717|1700.5|1715|1727|1749|1743.5|1743|1712.5|1689|1663.5|1650.5|1682|1667|1683|1636.5|1629|1652|1687|1702.5|1696|1698.5|1703|1710.5|1694|1682|1674.5|1658|1663|1651.5|1739|1728|1735|1733|1726.5||||1722.5|1721|1708|1671.5|1664.5|1683|1677.5|1667|1667|1681|1675|1669|1661|1658.5|1668.5|1651|1635|1620|1613|1655|1684|1682.5|1687|1667.5|1654.5|1646|1632|1616.5|1604|1608||1572.5|1579|1571|1606.5|1587|1659.5|1710|1723.5|1710|1705.5|1700|1697.5|1688.5|1665|1672.5|1677|1665||1665.5|1656.5|1669|1685|1692|1658.5|1646|1631|1630.5|1629.5|1636.5|1611.5|1610.5|1553.5|1537|1549|1549.5|1536|1531.5|1534.5|1520|1511|1497|1476|1485|1486.5|1477|1456|1482|1504|1491|1478.5||1465|1461|1465|||1496|1478|1498.5|1507|1502.5|1491|1511.5|1494|1512|1555|1566|1576|1570.5|1585.5|1562|1561.5|1551|1535|1532|1531.5|1549|1592|1586|1590.5|1611.5|1601.5|1613.5||1608.5|1606|1610|1588|1584|1581|1574|1591|1561|1581|1584.5|1571.5|1560.5||1565|1551.5|1530|1495.5|1520|1540|1525.5|1520|1508|1521.5|1531.5|1520|1511|1516.5|1492|1504|1510.5||1534|1550|1548.5|1509.5|1458.5|1459.5|1490|1502|1536.5|1521||1592.5|1594.5|1618||1599.5|1596.5|1603|1626.5|1635
04782|949876|/equities/sumitomo-forestry|TOPIX500|1316.9987|1308.6654|1286.9987|1297.9987|1288.9987|1289.332|1297.332|1284.332|1356.9987|1331.6653|1316.6654|1281.9987||1291.6654|1189.3322|1121.3322|1095.6655|1106.6655|1110.9989|1133.6655|1145.9989|1125.6655|1102.6655|1128.3322|1132.9989|1132.3322|1130.3322|1126.6655|1132.9989|1139.3322|1125.3322||1113.3323|1094.9989|1077.9989|1090.3323|1092.9989|1111.3323|1146.3322|1147.3322|1156.6655|1167.6655|1153.3322|1156.9989|1161.6655|1135.6655|1144.3322|1146.9989|1167.9988|1117.6655|1134.3322|1131.9989|1119.9989|1125.9989|1115.9989|1113.9989|1103.9989|1084.6655|1074.3323|1081.9989|1064.6656|1056.9989|1029.999|1036.6656|1039.9989|1058.3323|1051.6656|1041.6656|1038.3323|1033.3323|1048.3323|1023.3323|1019.999|1014.999|1024.999|1018.3323|1008.3323|981.3323|976.3323|987.3323|972.6657|959.999||||967.3323|968.3323|965.6657|937.9991|936.6657|941.9991|946.3324|934.3324|925.9991|920.9991|930.6657|923.9991|912.3324|907.6658|910.9991|893.9991|883.3325|869.3325|863.9991|876.6658|888.9991|883.3325|870.3325|865.6658|851.9991|847.9991|856.9991|859.6658|852.3325|871.3325||861.6658|897.9991|863.6658|858.6658|837.6658|874.9991|882.6658|884.3325|865.3325|877.9991|881.3325|874.6658|868.3325|863.3325|868.6658|861.6658|845.9991||852.9991|878.9991|870.9991|861.3325|830.3325|818.3325|812.9992|810.6658|806.3325|806.6658|806.3325|807.9992|800.9992|787.3325|788.9992|797.3325|800.3325|799.3325|800.3325|796.3325|793.9992|791.6659|785.9992|775.6659|773.9992|771.3326|772.9992|771.6659|779.9992|782.3326|769.3326|766.3326||758.9993|757.9993|763.9992|||771.9992|763.6659|802.3325|808.9992|805.3325|795.9992|787.6659|782.3326|787.6659|809.3325|811.9992|812.6658|805.6658|802.9992|801.6659|798.9992|793.9992|783.6659|775.9992|781.9992|781.6659|792.6659|781.6659|778.6659|791.3325|796.6659|786.9992||777.9992|773.9992|780.6659|780.3326|774.9992|767.3326|774.6659|769.6659|740.3326|739.666|733.3326|724.666|709.3326||738.666|725.9993|771.3326|762.6659|758.9993|762.9992|750.6659|750.3326|755.3326|758.6659|768.6659|768.3326|766.3326|766.3326|756.3326|751.9993|759.3326||756.6659|758.3326|755.9993|751.3326|719.9993|730.9993|739.9993|722.3326|735.3326|739.3326||763.3326|769.9992|780.6659||770.6659|769.6659|769.6659|783.9992|778.3326
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500|3557|3405|3370|3381|3381|3369|3364|3338|3276|3347|3443|3415||3396|3378|3424|3346|3341|3391|3472|3507|3460|3359|3414|3426|3461|3427|3369|3380|3349|3273||3211|3252|3275|3313|3334|3344|3434|3431|3470|3472|3397|3415|3407|3370|3338|3358|3404|3388|3383|3431|3467|3483|3462|3359|3342|3280|3267|3295|3200|3208|3130|3100|3095|3145|3185|3185|3185|3200|3225|3165|3120|3110|3055|3055|3020|3205|3230|3270|3255|3265||||3275|3285|3225|3165|3165|3225|3190|3180|3190|3180|3185|3170|3145|3145|3155|3125|3100|3070|3060|3130|3225|3250|3215|3160|3155|3105|3070|3055|3050|3065||3010|3045|3065|3170|3120|3265|3350|3365|3325|3250|3220|3190|3190|3175|3195|3100|3030||2977|2952|2919|2896|2855|2850|2833|2818|2815|2787|2771|2786|2780|2731|2747|2819|2827|2811|2796|2795|2765|2738|2706|2655|2656|2628|2614|2595|2636|2645|2648|2633||2588|2577|2591|||2637|2630|2712|2716|2724|2692|2745|2755|2772|2823|2853|2880|2886|2892|2874|2880|2869|2873|2805|2800|2820|2896|2886|2874|2886|2886|2903||2875|2845|2816|2790|2779|2789|2798|2897|2890|2910|2895|2864|2839||2854|2822|2796|2777|2786|2804|2787|2767|2746|2766|2758|2749|2697|2700|2673|2687|2691||2764|2801|2806|2776|2646|2661|2711|2702|2760|2744||2854|2872|2898||2861|2876|2873|2907|2929
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|4522|4475|4430|4460|4349|4321|4308|4287|4220|4305|4436|4481||4458|4550|4600|4678|4700|4760|4849|4931|4882|4780|4857|4871|4797|4727|4703|4709|4737|4733||4788|4727|4648|4611|4564|4573|4654|4730|4700|4644|4592|4618|4557|4566|4561|4558|4719|4672|4717|4796|4921|4844|4748|4608|4638|4598|4542|4558|4465|4485|4277|4224|4222|4273|4320|4233|4268|4368|4358|4355|4354|4331|4322|4381|4317|4324|4436|5038|5042|4977||||4988|5014|4962|4939|4968|5072|5121|5161|5265|5215|5166|5213|5151|5162|5168|5097|5051|4986|4989|5025|5108|5062|5043|4973|5051|4958|4899|4882|4824|4812||4777|4715|4770|5066|5005|5035|5135|5237|5182|5287|5321|5274|5297|5102|5050|5027|5075||5233|5303|5151|5073|5104|5120|5137|5043|5196|5152|4984|5035|5107|5079|5164|5267|5226|5247|5295|5274|5249|5216|5202|5028|5067|5066|4966|4991|5092|5030|4857|4825||4549|4533|4566|||4638|4635|4678|4662|4603|4564|4647|4612|4540|4633|4696|4835|4824|4792|4789|4831|4740|4777|4744|4735|4661|4682|4602|4452|4473|4576|4570||4494|4506|4454|4506|4709|4600|4548|4399|4298|4216|4425|4435|4217||4280|4180|4159|4161|4235|4192|4173|4162|4041|4129|4177|4176|4171|4218|4082|4114|4210||4232|4333|4299|4243|4065|4110|4052|4045|4122|4087||4277|4367|4381||4330|4395|4387|4451|4386
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE|2686.5|2693.5|2666.5|2667|2616.5|2592|2576|2585.5|2543.5|2566.5|2616.5|2620||2593|2592.5|2644.5|2636.5|2643.5|2634|2653.5|2728|2710|2639|2624|2619.5|2609.5|2564|2619.5|2633|2626|2567||2562.5|2569|2563|2587|2653.5|2637|2629|2639.5|2581.5|2560.5|2541.5|2538|2503|2485|2465|2490.5|2532.5|2489|2486.5|2505|2484.5|2508|2530.5|2505|2515.5|2509.5|2505|2517|2489|2529|2499.5|2454|2452.5|2448|2507|2486.5|2528.5|2571.5|2555|2582|2578.5|2577|2545.5|2529.5|2477|2476|2499.5|2489|2439|2435||||2438|2453.5|2379|2409.5|2401|2420.5|2403|2409|2425.5|2405.5|2400.5|2340.5|2314.5|2296|2296|2281|2281.5|2266|2254|2278.5|2295.5|2279|2262|2248|2286|2284.5|2259|2262|2264.5|2297||2252.5|2250.5|2213.5|2400|2337.5|2474|2579|2626|2602.5|2592.5|2591|2553.5|2528|2526.5|2505.5|2463|2427||2440|2462.5|2449|2438.5|2429.5|2441|2430|2426.5|2417.5|2397|2385.5|2368.5|2308.5|2311|2311.5|2339|2358|2395|2374|2356.5|2354|2338.5|2333|2306|2306|2276|2325.5|2358|2350|2275|2280.5|2220||2279.5|2293|2282.5|||2260|2284|2321|2310.5|2288|2289.5|2281.5|2286|2145.5|2132.5|2120|2121.5|2101|2100.5|2092.5|2077|2057.5|2085|2087|2070.5|2113|2151|2182.5|2177.5|2195.5|2221.5|2199||2127|2096|2087|2077|2063|2064.5|2061|2156|2163|2143|2129.5|2133|2137||2134|2134.5|2117.5|2091.5|2089.5|2179|2158|2144.5|2124|2120|2118.5|2129.5|2113|2132.5|2100.5|2116|2130||2114.5|2135|2119|2081.5|2017|2034.5|2036|2050|2083.5|2069.5||2133|2148.5|2157||2141|2116|2120.5|2150|2144
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE|2185.6646|2181.9978|2157.3311|2168.3311|2140.3313|2118.9978|2089.3313|2097.6646|2058.998|2094.3313|2119.9978|2119.3313||2109.3313|2107.3313|2157.9978|2163.9978|2160.3311|2142.9978|2155.9978|2177.3311|2198.3311|2110.6646|2097.3313|2099.6646|2099.3313|2063.3313|2116.9978|2143.3313|2133.9978|2088.3313||2072.6646|2056.998|2026.9979|2022.6647|2030.3313|2060.3313|2089.9978|2121.9978|2083.6646|2051.6646|2033.6647|2026.6647|1996.6647|1975.6647|1961.6647|1975.6647|1992.6647|1947.998|1945.3314|1967.998|1923.6648|1937.3314|1925.998|1907.3314|1912.6648|1901.6648|1894.3314|1893.998|1890.9982|1908.998|1883.9982|1873.9982|1878.3314|1875.3314|1860.9982|1836.3315|1853.3314|1877.6648|1867.3314|1876.6648|1875.9982|1903.6648|1894.3314|1896.6648|1913.998|1889.3314|1873.3314|1886.6648|1849.6648|1847.6648||||1858.9982|1857.6648|1793.6649|1834.3315|1830.9982|1863.9982|1855.9982|1874.6648|1886.9982|1880.6648|1865.6648|1835.9982|1805.6649|1792.9982|1797.9982|1776.6649|1790.3315|1771.9982|1759.3315|1773.6649|1786.3315|1765.3315|1746.6649|1728.3317|1746.9983|1727.9983|1698.6649|1713.9983|1719.6649|1754.9983||1721.6649|1724.3317|1665.665|1785.6649|1728.3317|1869.3314|1971.6647|2043.3313|2034.9979|2023.3313|2001.998|1978.3313|1961.998|1956.6647|1977.998|1959.998|1933.998||1954.998|1970.3314|1975.6647|1967.3314|1960.998|1953.998|1932.998|1914.998|1903.998|1884.6648|1874.9982|1834.9982|1810.3315|1847.3315|1855.9982|1889.3314|1883.9982|1898.6648|1888.9982|1860.3314|1873.9982|1845.6648|1809.3315|1789.6649|1796.9982|1744.6649|1825.6648|1850.9982|1847.3315|1784.6649|1757.3315|1740.3315||1758.3315|1753.9983|1758.9983|||1733.6649|1741.9983|1775.9982|1750.9983|1734.6649|1752.3315|1701.3317|1714.6649|1580.3318|1567.3318|1554.6652|1546.9984|1537.3318|1549.6652|1540.3318|1539.6652|1522.9985|1533.9984|1519.9985|1509.3318|1524.6652|1539.9984|1546.9984|1542.6652|1552.9984|1570.9984|1566.3318||1521.6652|1523.6652|1526.9984|1493.3318|1478.9985|1461.9985|1426.3319|1440.6653|1435.6653|1434.9985|1420.6653|1416.6653|1406.9985||1396.3319|1394.9987|1376.9987|1367.3319|1366.3319|1402.3319|1395.3319|1382.3319|1363.3319|1362.332|1358.9987|1359.332|1365.9987|1387.6653|1364.9987|1371.3319|1374.3319||1378.6653|1385.3319|1379.6653|1358.6653|1320.6654|1334.9987|1358.9987|1372.3319|1398.9987|1401.3319||1441.3319|1445.6652|1449.6652||1437.6653|1429.3319|1424.9985|1437.9985|1434.9985
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500|4060|4022|4002|4003|3890|3872|3852|3873|3905|3990|4034|4111||4106|4219|3953|3901|3868|3870|3917|3972|3958|3868|3884|3864|3845|3817|3780|3794|3748|3671||3647|3643|3627|3629|3625|3608|3639|3676|3699|3756|3676|3663|3599|3569|3541|3557|3611|3602|3598|3646|3621|3651|3669|3669|3667|3581|3564|3516|3563|3632|3495|3465|3435|3450|3455|3425|3420|3520|3505|3430|3410|3475|3445|3475|3510|3475|3470|3820|3810|3805||||3805|3800|3745|3705|3710|3720|3730|3695|3650|3590|3645|3605|3620|3590|3580|3510|3560|3540|3550|3660|3735|3685|3720|3680|3685|3630|3655|3650|3700|3700||3610|3615|3535|3670|3625|3755|3885|3830|3790|3840|3780|3765|3750|3735|3790|3720|3710||3790|3820|3720|3620|3580|3410|3375|3370|3380|3335|3350|3395|3355|3355|3360|3370|3375|3370|3340|3240|3215|3230|3225|3175|3180|3165|3150|3140|3130|3115|3120|3140||3165|3190|3190|||3225|3190|3190|3225|3200|3150|3120|3095|3065|3085|3100|3150|3140|3145|3140|3155|3130|3180|3190|3200|3180|3210|3230|3270|3260|3275|3245||3215|3165|3180|3130|3115|3090|3095|3090|3145|3030|3105|3095|3100||3145|3160|3160|3150|3170|3210|3200|3200|3135|3170|3205|3145|3125|3125|3095|3130|3165||3195|3300|3305|3270|3190|3245|3225|3220|3225|3205||3345|3380|3470||3475|3420|3500|3505|3520
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE|3644|3584|3522|3540|3535|3510|3511|3471|3518|3589|3659|3687||3705|3675|3685|3615|3603|3663|3697|3790|3774|3607|3723|3648|3685|3692|3588|3627|3533|3500||3524|3524|3527|3562|3507|3528|3559|3556|3610|3581|3524|3575|3538|3487|3589|3592|3704|3634|3603|3645|3628|3671|3719|3697|3639|3605|3535|3639|3580|3628|3522|3370|3309|3275|3256|3174|3134|3172|3196|3196|3219|3217|3254|3228|3240|3226|3093|3099|3103|3067||||3083|3118|3043|3031|3011|3026|3040|3024|3026|3025|3049|3024|2965|2960|2990.5|2984|2947.5|2941|2939.5|2958|3011|2985.5|2966.5|2921.5|2886|2855.5|2901.5|2854.5|2873|2899.5||2940|3016|2990.5|3037|3008|3101|3169|3254|3150|3142|3160|3153|3140|3172|3189|3142|3114||3085|3098|3080|3060|3058|3075|3089|3120|3022|3115|3114|3118|3140|3053|3061|3112|3148|3133|3168|3161|3114|3095|3091|3063|3025|3050|2967|2929|2978.5|2977|3016|3004||2976|3020|3039|||3105|3086|3060|3132|3112|3125|3089|3101|3145|3368|3410|3408|3396|3394|3401|3400|3404|3444|3460|3445|3486|3581|3637|3641|3657|3737|3677||3638|3621|3601|3558|3565|3611|3557|3548|3397|3420|3429|3309|3328||3363|3375|3377|3361|3354|3383|3324|3328|3378|3465|3462|3452|3460|3445|3394|3381|3419||3379|3423|3386|3369|3247|3237|3189|3148|3295|3330||3433|3485|3526||3511|3488|3444|3534|3503
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500|1489|1469|1429|1426|1411.5|1391|1395|1411|1425|1440.5|1412|1400||1395.5|1410.5|1406.5|1361.5|1364|1410|1455|1454|1431|1391.5|1404|1420.5|1453|1440|1412.5|1416.5|1405.5|1377.5||1367.5|1369|1373|1375|1379|1382|1395|1379.5|1396.5|1400.5|1386.5|1402.5|1377|1354|1336.5|1332|1344.5|1306|1307|1322|1320|1328|1329.5|1311|1308.5|1281|1271|1287.5|1247|1256.5|1214|1216|1226|1252|1280|1283|1276|1273|1283|1305|1296|1283|1275|1288|1273|1257|1251|1256|1242|1235||||1239|1244|1230|1215|1205|1221|1197|1191|1189|1187|1196|1188|1171|1170|1181|1164|1155|1148|1143|1172|1191|1194|1187|1177|1149|1133|1129|1115|1116|1112||1095|1113|1108|1155|1144|1205|1230|1241|1242|1237|1232|1216|1213|1214|1223|1218|1221||1220|1224|1223|1189|1155|1147|1141|1154|1151|1158|1153|1156|1163|1142|1153|1155|1140|1137|1147|1146|1140|1142|1136|1117|1122|1116|1126|1104|1111|1111|1105|1112||1108|1103|1116|||1151|1154|1183|1177|1175|1170|1176|1155|1166|1163|1182|1194|1188|1165|1158|1165|1165|1184|1179|1168|1164|1178|1181|1175|1170|1177|1177||1158|1146|1135|1122|1110|1111|1114|1110|1101|1262|1252|1254|1244||1271|1263|1257|1238|1241|1251|1241|1241|1234|1238|1238|1229|1225|1209|1205|1203|1187||1191|1207|1196|1179|1139|1151|1189|1180|1170|1157||1181|1196|1219||1208|1224|1224|1234|1222
04790|946345|/equities/sundrug-co-ltd|TOPIX500|4231|4178|4317|4318|4258|4202|4137|4121|4260|4287|4265|4335||4244|4204|4180|4100|4092|4109|4160|4199|4176|4095|4120|4123|4115|4129|4088|4088|4128|4115||4122|4181|4207|4164|4166|4163|4196|4210|4244|4272|4257|4282|4216|4186|4223|4234|4264|4272|4243|4281|4264|4292|4192|4148|4171|4132|4100|4136|4085|4073|4010|3980|3965|4045|4055|4020|4035|4035|4235|4325|4210|4200|4185|3975|3830|3820|3805|3800|3765|3720||||3750|3745|3720|3700|3710|3700|3685|3665|3645|3645|3620|3605|3605|3580|3570|3530|3515|3510|3530|3615|3615|3595|3595|3580|3645|3620|3625|3575|3530|3500||3470|3480|3430|3460|3465|3520|3560|3590|3565|3535|3565|3505|3520|3565|3630|3640|3670||3655|3675|3685|3630|3655|3580|3550|3520|3510|3520|3575|3600|3590|3585|3665|3675|3650|3600|3600|3590|3630|3620|3585|3565|3525|3585|3605|3615|3650|3660|3745|3830||3770|3695|3790|||3880|3890|3990|3955|3885|3865|3805|3715|3680|3750|3725|3760|3710|3740|3750|3745|3720|3725|3725|3635|3640|3600|3660|3680|3680|3730|3745||3750|3630|3580|3635|3535|3510|3310|3360|3360|3385|3405|3385|3390||3435|3420|3445|3400|3455|3445|3435|3430|3510|3575|3595|3605|3585|3640|3590|3590|3550||3565|3570|3595|3490|3385|3500|3340|3375|3400|3390||3420|3485|3490||3485|3455|3445|3460|3435
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE|4666|4639|4592|4646|4644|4582|4587|4596|4638|4632|4651|4596||4570|4975|4931|4886|4907|4987|5006|5044|5049|4974|5058|5101|5091|5103|5017|5010|5007|4939||4895|4909|4941|4985|5030|5050|5093|5173|5201|5217|5194|5196|5242|5217|5279|5251|5290|5330|5288|5343|5387|5407|5361|5311|5286|5309|5249|5288|5262|5283|5240|5180|5130|5280|5350|5280|5260|5300|5360|5450|5410|5390|5380|5300|5250|5120|4990|4975|5040|5030||||5080|5130|5050|4930|4990|5000|5020|5010|5020|5040|5020|4975|4980|4960|4950|4905|4915|4900|4905|4900|4935|4905|4930|4860|4785|4825|4850|4785|4770|4775||4750|4800|4680|4780|4695|4825|4895|4895|4805|4795|4790|4805|4770|4800|4770|4775|4735||4730|4715|4685|4660|4670|4675|4665|4410|4370|4445|4435|4500|4425|4380|4320|4335|4320|4330|4300|4320|4325|4310|4290|4270|4275|4300|4270|4240|4265|4350|4335|4325||4355|4400|4400|||4500|4500|4570|4585|4585|4595|4540|4535|4505|4555|4565|4615|4595|4560|4520|4550|4480|4375|4370|4385|4415|4570|4655|4620|4645|4665|4715||4650|4615|4590|4505|4395|4405|4500|5050|5100|5070|5030|5040|4990||4940|4990|4945|4925|4940|5000|4940|4880|4900|4990|5010|4990|5060|5050|4995|4980|4970||4990|5090|5100|5030|5020|5130|5120|5050|5090|4990||4995|5030|5100||5000|5010|5000|5060|5120
04792|946344|/equities/suzuken-co-ltd|TOPIX500|4181|4149|4101|4066|4061|4037|4010|4001|4093|4135|4130|4148||4091|4074|4091|4004|4010|4023|4119|4115|4132|4089|4131|4097|4052|4065|3984|3954|3965|3904||3859|3826|3822|3828|3837|3829|3882|3912|3916|3928|3859|3870|3806|3806|3780|3809|3817|3793|3736|3721|3675|3655|3647|3618|3611|3610|3601|3613|3640|3652|3565|3515|3475|3485|3515|3530|3580|3610|3670|3715|3730|3850|3885|3765|3920|3880|3880|3905|3855|3870||||3830|3895|3830|3770|3805|3765|3750|3680|3645|3650|3605|3585|3540|3510|3465|3425|3415|3385|3370|3380|3380|3360|3305|3275|3285|3275|3290|3225|3210|3290||3260|3345|3330|3395|3365|3445|3495|3450|3405|3450|3415|3420|3390|3390|3420|3430|3460||3470|3470|3430|3395|3380|3375|3395|3300|3375|3425|3415|3390|3380|3345|3385|3400|3395|3370|3380|3370|3365|3340|3310|3315|3280|3250|3255|3280|3300|3380|3370|3385||3435|3365|3415|||3560|3520|3520|3480|3480|3515|3585|3600|3595|3635|3655|3680|3635|3620|3590|3595|3575|3555|3505|3470|3515|3625|3695|3695|3765|3790|3790||3725|3665|3670|3665|3630|3505|3470|3240|3200|3235|3220|3185|3175||3225|3290|3230|3180|3160|3140|3085|3100|3135|3160|3185|3215|3250|3240|3205|3240|3255||3305|3335|3340|3330|3245|3300|3260|3195|3265|3240||3250|3300|3330||3290|3285|3260|3310|3300
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1375.5|1346.75|1330.75|1330|1317.75|1313.75|1292|1288.25|1285|1291.75|1304|1309.25||1315.25|1320.25|1331.25|1295.25|1344|1349.5|1374|1406.5|1417.75|1352|1374.5|1370|1380.75|1371|1347.25|1352|1329.75|1300.25||1296.75|1337.25|1341|1338.25|1329.25|1344.25|1341.75|1315.75|1301.25|1309.5|1275.75|1273|1236.75|1222|1226.25|1241.5|1238.25|1232.5|1241.5|1248|1246.75|1257.25|1263|1251|1247|1251|1219.5|1240.25|1190.75|1172|1139.25|1136.25|1138.5|1134|1141.5|1131.5|1135.5|1152.75|1170.5|1169.5|1165.25|1161.75|1149.25|1159.25|1214|1204|1191.5|1200.75|1205.25|1194.25||||1190.5|1190|1161.5|1146.5|1145|1155|1151.75|1144.25|1149.5|1168.5|1169.5|1169.25|1159.25|1150.5|1162|1156.5|1145|1163.75|1160.25|1190|1206.5|1200.5|1199.5|1201|1184|1183.5|1178.5|1158.5|1140|1120||1109.5|1106.25|1092|1146.25|1131.5|1179|1218.75|1241.5|1235.5|1229.5|1226.25|1204.5|1201.5|1201.5|1188.5|1183|1164.75||1165.25|1182.75|1191.25|1197.75|1187.75|1177.5|1170.5|1160.25|1168.75|1174|1184.75|1198.25|1212.75|1196.25|1189.25|1207.5|1206.25|1200.25|1196.5|1174|1158.75|1111.25|1091|1070.5|1059.25|1061.25|1051.75|1023.5|1054.5|1066.5|1062.5|1059.25||1043.75|1035|1030.75|||1067|1058.5|1076|1077.25|1086.25|1082.75|1086.75|1070.25|1110.75|1155.5|1170|1172.75|1171.75|1173|1158.75|1160.5|1168.75|1177.75|1169.5|1167|1182|1211.25|1212.5|1227.75|1240.5|1245.5|1236||1260.5|1254.75|1245.5|1238.75|1231.5|1251.75|1258.5|1276.75|1279.25|1305|1256|1256.5|1245.25||1245|1249.5|1229.5|1177.5|1189|1196.5|1173.25|1157.5|1140.25|1160.75|1156.25|1146.5|1152.25|1157.75|1139|1130.75|1138.5||1184.5|1189.75|1181.25|1165.5|1111.25|1112.5|1140.25|1135.5|1172|1166.5||1196.25|1203.75|1242.25||1227.75|1222|1221.25|1233.75|1256.5
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH|2537.6599|2534.6599|2505|2500.6599|2457.6599|2461|2481.6599|2481.3301|2521.3301|2590.3301|2616.6599|2605.3301||2602.3301|2593.3301|3070|3043.3301|3035.6599|3061.6599|3098|3175.3301|3188.6599|3120.3301|3174.6599|3184|3183|3186.6599|3105.6599|3121|3147.3301|3091.3301||3068.3301|3050.6599|3030|3106|3144.3301|3175.6599|3214.6599|3208.3301|3235.6599|3279.6599|3223.6599|3243.3301|3224.6599|3230.3301|3312.6599|3346.6599|3351.6599|3287.3301|3213.3301|3223.3301|3261.3301|3293|3286.6599|3291.6599|3343.3301|3200.3301|3127.3301|3157.6599|3221.3301|3252|3137.6599|3056.3301|3020|3024.3301|3060|3062|3051.6599|3115.3301|3213.6599|3195.3301|3212|3206.6599|3201.6599|3109|2989.3301|2942.6599|2983.6599|2989.6599|2999.6599|2997||||2989.3301|2944|2871|2902.3301|2927.6599|2986.6599|2970|2953.3301|2953|2961|2958.6599|2929.6599|2942|2855.6599|2874|2888|2868.3301|2864.3301|2836.6599|2872.3301|2894|2904.3301|2855.6599|2827|2798.3301|2810|2776|2780|2760.3301|2843.3301||2829|2831.6599|2782.3301|2799.3301|2808.6599|2799.6599|2820|2825.3301|2793.3301|2810|2795.6599|2709.3301|2684.3301|2675|2702.6599|2675|2684.3301||2663.6599|2708.3301|2758.6599|2764.6599|2812.6599|2807|2855|2757.3301|2844.3301|2900.3301|2918|2911|2907.3301|2870.6599|2841.6599|2838.3301|2847|2870.3301|2827|2861.3301|2818.3301|2811.6599|2789.6599|2772.6599|2753.3301|2711.6599|2719|2700|2682.3301|2737|2666.6599|2623.6599||2460|2508.3301|2505|||2658.3301|2661.3301|2660.3301|2671.6599|2646.6599|2645|2650|2656.6599|2751.6599|2840.6599|2886.6599|2894|2939.3301|2929.3301|2897.3301|2885|2828|2810|2822.6599|2814.6599|2783.3301|2795.6599|2772|2798.6599|2842|2903|2889.3301||2812.6599|2801|2867.6599|2887.3301|2925|2938|2851|2728.6599|2637|2621|2640|2548|2505||2586.6599|2628.3301|2629.6599|2592.3301|2659|2613.3301|2562|2575.6599|2582.6599|2595.6599|2644.3301|2614|2561.6599|2580|2497.3301|2521.6599|2522||2647|2696.6599|2726.3301|2621.6599|2530|2580|2712|2580|2524.3301|2545.6599||2651.3301|2675.6599|2715.3301||2683.3301|2679.6599|2727|2803.3301|2745.3301
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|2311|2316.5|2285.5|2293.5|2232.5|2228|2201.5|2202|2172.5|2186.5|2233.5|2214.5||2208.5|2182.5|2217.5|2237.5|2213|2216|2190|2280|2294.5|2200.5|2150|2115.5|2102.5|2080|2085.5|2074.5|2109|2120||2064.5|2075|2117|2162|2209.5|2196|2199.5|2194|2136|2118|2083.5|2118|2093.5|2075|2043.5|2063.5|2099|2036|2016|2024|2014|2008.5|2010|2000.5|1988.5|1959|1978.5|1986.5|1945|1980|1928|1858|1873|1892|1904|1900|1913|1938|1911|1935|1952|1953|1889|1848|1744|1706|1706|1706|1696|1658||||1648|1643|1621|1631|1661|1690|1676|1678|1685|1664|1644|1620|1625|1632|1644|1647|1659|1645|1623|1637|1672|1656|1611|1573|1548|1529|1518|1524|1540|1591||1552|1599|1553|1690|1663|1817|1921|2001|1994|1997|1974|2012|2014|2037|2032|2026|1993||1991|2128|2116|2127|2123|2076|2076|2046|2027|2022|2000|1995|1957|1975|2011|2079|2077|2052|2053|2030|2018|1986|1977|1954|1958|1928|1976|1985|1967|1890|1888|1873||1897|1896|1900|||1868|1867|1910|1861|1855|1831|1795|1797|1669|1616|1623|1631|1621|1634|1618|1575|1520|1546|1543|1531|1560|1634|1638|1598|1613|1598|1563||1531|1478|1486|1445|1463|1530|1513|1505|1481|1488|1474|1466|1429||1467|1465|1460|1429|1437|1403|1381|1382|1362|1366|1363|1357|1348|1371|1327|1350|1361||1397|1419|1414|1377|1338|1358|1383|1381|1436|1447||1527|1527|1518||1494|1491|1473|1481|1492
04796|952364|/equities/tadano-ltd|TOPIX500|1140|1129|1100|1125|1103.5|1102.5|1110.5|1093|1080|1110.5|1138|1145||1068|1068|1075|1045|1060|1072|1106|1106.5|1103|1088.5|1102.5|1112|1117|1110|1100.5|1107.5|1121.5|1114||1090.5|1115.5|1107.5|1099.5|1104|1093.5|1109|1101.5|1131|1148.5|1139|1150.5|1122|1102.5|1104|1121.5|1137|1114|1111|1112.5|1116|1123|1111|1095|1097.5|1084|1078.5|1082|1059.5|1071.5|1027|1013|1026|1031|1058|1046|1064|1075|1081|1079|1068|1051|1044|1041|1041|1027|1032|1042|1042|1045||||1063|1062|1044|1014|1015|1045|1040|1045|1029|1034|1034|1033|1038|1034|1027|1013|1005|989|981|1014|1047|1035|1035|1014|1001|986|986|976|960|980||960|977|951|984|975|1014|1063|1077|1070|1066|1060|1058|1051|1022|1022|1008|998||993|1001|997|981|970|952|962|952|947|950|944|940|936|926|943|938|951|954|947|946|932|937|921|906|903|903|902|897|901|901|902|899||893|888|897|||915|904|912|911|918|897|926|913|917|940|952|968|964|970|949|943|955|938|946|942|939|983|956|951|958|947|944||928|918|920|917|913|889|927|911|910|933|929|925|913||921|906|906|900|902|911|906|903|900|902|896|893|871|861|849|863|870||886|899|894|874|843|839|851|831|838|847||882|883|902||891|893|905|923|919
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500|2810|2774|2742.5|2726|2701|2655|2665.5|2694.5|2717.5|2781.5|2815|2883||2925|2869.5|2948.5|2921|2882.5|2890|2957.5|2950.5|2954.5|2831|2885|2858.5|2799|2792|2748|2744.5|2720|2665.5||2650.5|2710|2695.5|2715.5|2756|2755.5|2775.5|2801|2844|2841.5|2794|2800|2755|2720|2719|2745|2780.5|2750|2732|2836.5|2802.5|2760|2742|2661|2622.5|2527.5|2494|2503.5|2482|2508|2401|2376|2346|2356|2408|2382|2415|2447|2443|2416|2404|2420|2419|2431|2425|2417|2340|2455|2453|2425||||2426|2436|2412|2395|2403|2428|2426|2422|2403|2389|2407|2400|2390|2394|2385|2360|2355|2351|2363|2402|2474|2445|2466|2434|2431|2405|2423|2409|2422|2428||2390|2383|2357|2450|2418|2528|2608|2610|2584|2567|2529|2503|2500|2428|2495|2435|2403||2453|2447|2409|2347|2333|2246|2241|2189|2183|2192|2192|2189|2182|2160|2176|2201|2196|2180|2176|2114|2107|2096|2109|2036|2040|2024|2012|2008|2021|2006|2019|2023||2023|2012|2022|||2030|2025|2042|2046|2039|2030|2020|2010|2004|2032|2047|2056|2062|2063|2076|2084|2064|2107|2102|2122|2106|2147|2161|2191|2140|2143|2139||2110|2074|2094|2034|2018|1998|1998|1989|2032|2030|2026|2025|2024||2027|2017|2005|1988|2001|2005|1984|1980|1983|1999|2023|2014|2027|2023|1977|2011|2029||2045|2099|2108|2063|1999|2032|2035|2016|2028|2019||2052|2076|2144||2126|2073|2112|2138|2136
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE|4840|4790|4816|4789|4769|4760|4776|4752|4742|4791|4812|4768||4837|4725|4701|4780|5316|5318|5351|5340|5370|5194|5176|5333|5331|5273|5192|5151|5065|5004||4992|5004|5037|5073|5000|4933|4914|4985|5013|5029|4984|5020|4960|4876|4873|4910|4966|4840|4806|4795|4726|4631|4575|4564|4547|4566|4516|4549|4546|4552|4410|4400|4430|4540|4620|4635|4665|4685|4730|4625|4680|4735|4780|4780|4705|4555|4695|4760|4710|4665||||4610|4590|4560|4475|4395|4295|4265|4220|4220|4225|4165|4210|4170|4170|4155|4065|4045|4010|4000|4045|4115|4085|4065|3975|4015|4025|3995|3990|4010|4005||3965|4030|4350|4415|4355|4515|4650|4695|4570|4525|4510|4460|4450|4435|4425|4390|4365||4335|4345|4345|4285|4260|4315|4265|4205|4175|4055|4080|4285|4270|4235|4285|4365|4440|4470|4460|4425|4440|4355|4265|4180|4095|4055|4050|4060|4015|3995|4070|4045||4040|4100|4155|||4235|4215|4260|4250|4225|4190|4210|4150|4115|4150|4150|4215|4160|4150|4145|4125|4075|4110|3965|3970|4000|4090|4155|4190|4160|4225|4150||4045|4000|3930|3910|3850|3835|3810|4000|4095|4075|4070|4045|4010||4045|4040|4010|3940|3950|3995|3960|3930|3980|4010|4020|4030|4015|4040|3985|4000|4010||4025|4090|4100|4075|3960|3985|3980|3995|4065|4080||4165|4205|4285||4215|4195|4185|4240|4250
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|6031|6023|5982|6022|6000|5992|5983|5936|6000|6171|6083|6123||6003|5984|5828|5770|5390|5412|5457|5464|5476|5375|5411|5387|5399|5410|5322|5275|5270|5277||5214|5167|5187|5201|5275|5280|5317|5355|5362|5425|5391|5384|5380|5370|5393|5410|5408|5390|5332|5370|5234|5246|5303|5303|5306|5264|5212|5211|5216|5238|5190|5180|5150|5290|5370|5400|5470|5570|5560|5560|5520|5520|5560|5520|5460|5360|5390|5890|5940|5870||||5850|5860|5810|5690|5710|5790|5770|5710|5690|5650|5680|5690|5680|5700|5670|5650|5630|5640|5610|5630|5590|5530|5470|5430|5430|5360|5460|5370|5360|5410||5480|5650|5590|5590|5480|5540|5630|5550|5530|5500|5430|5370|5340|5310|5350|5400|5420||5380|5370|5420|5370|5380|5390|5360|5320|5270|5330|5280|5290|5260|5240|5300|5410|5430|5390|5440|5420|5440|5420|5430|5380|5370|5370|5360|5330|5260|5250|5270|5280||5370|5460|5590|||5780|5770|5750|5820|5800|5700|5650|5630|5630|5510|5480|5540|5530|5460|5330|5380|5380|5350|5380|5360|5320|5470|5590|5530|5530|5540|5510||5540|5440|5340|5160|5090|5110|5230|5300|5210|5220|5250|5260|5270||5250|5280|5250|5180|5200|5190|5190|5180|5250|5260|5310|5350|5370|5340|5280|5320|5270||5300|5350|5330|5280|5190|5260|5120|5090|5080|5050||5060|5130|5170||5160|5120|5090|5210|5200
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE|3337|3301|3242|3232|3229|3224|3209|3230|3261|3313|3323|3308||3380|3402|3381|3309|3310|3318|3408|3347|3246|3127|3153|3135|3112|3070|3001|3025|3026|2993||2969|2940|2948|2967.5|3053|3059|3081|3092|3114|3141|3079|3123|3091|3063|3074|3077|3102|3066|3126|3149|3104|3112|3180|3153|3118|3060|3052|3086|2985|3016|2930|2839|2859|2876|2910|2948|2894|2886|2905|2899|2902|2846|2818|2790|2757|2682|2489|2497|2483|2456||||2469|2452|2407|2366|2380|2405|2405|2332|2358|2363|2355|2349|2345|2351|2376|2371|2334|2310|2310|2351|2405|2386|2377|2360|2361|2346|2330|2356|2314|2343||2341|2358|2323|2377|2375|2422|2463|2501|2490|2482|2493|2452|2425|2421|2408|2354|2312||2337|2346|2355|2344|2341|2275|2296|2254|2304|2251|2257|2244|2227|2206|2078|2112|2090|2094|2106|2096|2078|2052|2038|1984|1973|1954|1950|1956|1980|2017|1986|1960||1934|1915|1915|||1914|1908|1906|1906|1916|1905|1934|1958|2010|2058|2095|2151|2179|2167|2174|2170|2160|2182|2172|2185|2197|2266|2213|2245|2290|2299|2316||2295|2264|2258|2227|2211|2211|2228|2202|2162|2186|2193|2161|2136||2200|2370|2351|2308|2345|2330|2308|2287|2271|2319|2379|2325|2307|2350|2307|2317|2369||2359|2413|2409|2369|2263|2269|2300|2271|2304|2294||2382|2408|2446||2443|2464|2478|2520|2548
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500|4022|3964|3941|4021|3964|3968|3887|3825|3786|3884|4005|4050||4040|4110|4085|3993|4002|4108|4286|4331|4195|4136|4203|4231|4300|4274|4225|4269|4339|4220||4227|4115|4048|4149|4143|4182|4252|4292|4256|4132|4016|4115|4095|4032|4112|4131|4186|4204|4242|4260|4227|4289|4264|4248|4221|4210|4232|4357|4402|4344|4335|4285|4305|4325|4430|4195|4060|4060|4090|4105|4125|4005|3955|3990|3955|4005|3995|4050|4225|4170||||4120|4075|4080|3965|3990|4110|4105|4125|4165|4225|4335|4375|4350|4335|4380|4315|4185|4150|4100|4265|4350|4400|4380|4270|4200|4175|4230|4225|4250|4190||4110|4095|3990|4070|4040|4145|4245|4335|4170|4160|4240|4205|4180|4125|4125|4075|4080||4005|4105|4155|4110|4130|4120|4210|4250|4345|4310|4360|4470|4495|4430|4395|4360|4345|4395|4415|4390|4440|4520|4450|4310|4370|4320|4250|4105|4180|4220|4210|4105||3855|3815|3735|||3810|3765|3795|3890|3875|3780|3875|3835|3935|4085|4195|4295|4350|4310|4300|4280|4230|4310|4365|4335|4285|4385|4315|4330|4440|4490|4495||4345|4365|4485|4535|4575|4525|4535|4470|4185|4080|3850|3885|3820||3975|3960|4010|3885|3965|3955|3895|3830|3780|3730|3800|3755|3725|3720|3645|3640|3740||3855|3930|3885|3835|3695|3695|3730|3710|3820|3805||3955|4055|4135||4150|4225|4195|4320|4285
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500|1251.5|1257|1251.5|1280|1260|1257.5|1264.5|1257.5|1281|1280.5|1281|1281||1260.5|1278.5|1262.5|1229|1222.5|1223.5|1251|1252|1241|1200.5|1210|1204|1202.5|1193|1170.5|1179|1174|1160||1146.5|1139.5|1134|1132.5|1132|1127|1136|1152|1173|1170|1154|1150|1129|1109.5|1094|1088|1082.5|1074.5|1070.5|1067.5|1070.5|1069.5|1069.5|1053.5|1045|1043.5|1039.5|1052|1054|1046.5|1028|1022|1023|1035|1045|1046|1055|1067|1078|1071|1066|1066|1062|1061|1060|1041|1047|1048|1058|1056||||1061|1070|1055|1044|1047|1047|1041|1040|1037|1039|1036|1030|1028|1029|1034|1027|1020|1022|1025|1027|1036|1026|1021|1018|1047|1044|1043|1034|1033|1029||1015|1029|1020|1035|1023|1046|1070|1083|1071|1071|1077|1073|1071|1061|1074|1065|1048||1046|1060|1065|1059|1061|1060|1053|1030|1018|1023|1020|1033|1040|1031|1040|1043|1035|1031|1040|1049|1047|1038|1031|1025|1021|1012|997|994|1002|1008|1008|1007||1011|1001|1005|||1031|1014|1022|1033|1030|1040|1038|1042|1040|1067|1061|1065|1052|1053|1047|1042|1040|1047|1041|1047|1051|1070|1068|1083|1085|1077|1075||1055|1046|1046|1038|1020|1043|1018|1029|1010|1017|1022|1015|1004||1018|1026|1030|1013|1028|1053|1041|1042|1045|1050|1076|1071|1060|1067|1050|1048|1050||1059|1085|1084|1066|1032|1047|1041|1021|1066|1048||1062|1062|1075||1053|1061|1060|1089|1087
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500|1092.25|1059|1118|1122.5|1111.5|1093|1086.5|1078.75|1106|1116.75|1108|1105||1085|1041.75|1038|1022|1020|1027.25|1037.5|1035|1017.75|997|993|981.25|989.25|988.75|977.75|978.75|973.75|960.75||963.75|968.75|990.25|984|982.75|976.75|977.75|983.25|995.25|989|977.25|931.75|932.5|921.75|929.5|935|942|926.25|923.25|929|922.5|940.25|939.25|922.75|933.75|933.25|929.25|933.5|933|934.5|919|916.5|937|939|954.5|938|946|944.5|981|988.5|985.5|1001.5|991.5|991|995|976.5|968|979.5|988.5|985||||985.5|1000|994|1007.5|1010.5|1020.5|1026.5|1022.5|997.5|982|961.5|956|958|941.5|957.5|949|954.5|943.5|942|957|962.5|970|946.5|926|923.5|913.5|917|899.5|912.5|911||905|929|919.5|946.5|938|976.5|994|1010.5|963|962|966.5|960|948.5|935|939|930.5|921.5||911.5|925|934|924|904|891.5|888|877.5|883.5|889|885|892.5|873|873.5|883.5|899.5|897.5|894.5|903.5|900.5|887.5|875|873.5|871|852.5|832.5|842|846|854|862.5|882.5|904||905.5|892|895|||887.5|903.5|900.5|886|845|838.5|834|818.5|833.5|858|852|843|837|840|835.5|860.5|851.5|842.5|826.5|825.5|834|860.5|886.5|860|852.5|853.5|849||848.5|841.5|834|815.5|795|818|820.5|847.5|876.5|882.5|903|907|927.5||916|913|900.5|902|907|900|894|908|944.5|944|935.5|921.5|913.5|886|891|868.5|886||860.5|862|855.5|847|821|843.5|832.5|814|827|837.5||838.5|836|834.5||832.5|834|828|833|836.5
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|4466|4453|4427|4436|4393|4391|4381|4376|4415|4408|4426|4437||4415|4397|4360|4359|4322|4347|4354|4374|4330|4299|4351|4347|4363|4403|4319|4298|4304|4272||4278|4289|4306|4401|4394|4410|4481|4499|4501|4532|4494|4515|4473|4470|4523|4581|4576|4568|4564|4593|4532|4488|4523|4496|4477|4497|4467|4496|4484|4484|4403|4410|4415|4517|4535|4513|4507|4538|4512|4492|4443|4457|4446|4482|4398|4332|4549|4568|4572|4522||||4561|4515|4480|4447|4500|4521|4497|4459|4455|4456|4457|4443|4440|4415|4416|4387|4403|4400|4324|4310|4328|4327|4318|4298|4310|4278|4270|4236|4251|4365||4291|4333|4257|4298|4217|4252|4335|4330|4298|4276|4244|4200|4167|4175|4175|4197|4169||4258|4260|4209|4147|4173|4190|4200|4154|4203|4212|4198|4181|4156|4113|4020|4070|4088|4127|4118|4165|4205|4184|4167|4142|4135|4127|4092|4085|4071|4085|4063|4004||4066|4044|4025|||4104|4090|4106|4112|4088|4069|4039|4035|4037|4082|4144|4163|4128|4104|4050|4038|3989|3958|3941|3917|3941|4015|4017|3983|4017|4024|4016||3975|3941|3899|3865|3811|3799|3790|3853|3856|3856|3881|3847|3833||3878|3913|3847|3797|3788|3763|3717|3708|3718|3755|3775|3783|3791|3795|3763|3753|3727||3787|3831|3829|3789|3674|3752|3663|3690|3737|3740||3732|3790|3810||3853|3860|3842|3903|3876
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500|2514.5|2486.5|2466|2488|2489.5|2502.5|2495|2498|2502.5|2668.5|2686.5|2671||2623.5|2629|2652|2571|2530|2572|2646.5|2673|2623|2548|2605|2599|2607.5|2605|2581|2630|2601|2546||2496|2474|2501|2527|2595.5|2568|2674|2696.5|2695.5|2650|2556.5|2553.5|2510.5|2474|2491.5|2521|2489.5|2427|2421.5|2416|2410|2391.5|2401|2370.5|2363|2300|2283|2314|2287|2282|2266|2250|2264|2218|2209|2190|2190|2213|2218|2197|2170|2166|2198|2159|2119|2037|2077|2097|2072|2075||||2048|2037|2025|2003|1985|2010|2007|1992|1956|1938|1925|1930|1958|1939|1907|1903|1887|1882|1883|1889|1906|1886|1872|1819|1820|1794|1854|1835|1794|1814||1823|1856|1854|1830|1794|1862|1883|1826|1821|1784|1746|1753|1768|1761|1787|1814|1779||1721|1636|1612|1546|1529|1521|1533|1521|1516|1498|1494|1491|1498|1492|1502|1518|1510|1508|1514|1524|1496|1488|1476|1462|1463|1461|1456|1461|1487|1488|1489|1486||1476|1480|1501|||1531|1505|1500|1512|1510|1508|1506|1505|1500|1521|1540|1561|1566|1552|1551|1551|1533|1542|1528|1528|1523|1552|1565|1549|1568|1565|1554||1523|1518|1507|1490|1485|1485|1486|1482|1503|1518|1524|1522|1519||1552|1551|1541|1542|1559|1574|1564|1562|1559|1574|1589|1589|1577|1574|1553|1564|1561||1589|1618|1608|1586|1550|1574|1573|1559|1580|1584||1609|1620|1626||1608|1570|1591|1605|1616
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH|1040|1020|1012.2|1019|998.8|1001.2|999|997.6|996.6|1007.2|1024|1000.6||997.4|991.6|991.2|970.2|957.4|970|1082|1094.4|1072.8|1041.2|1063|1072.4|1068|1065.4|1054|1071.4|1086.8|1078.6||1071.6|1045.2|1034.2|1053|1061.2|1078.2|1094.2|1136.2|1138|1126.6|1094.6|1103.6|1079.6|1068.8|1066|1061.2|1088.4|1106.2|1102.6|1112|1125.6|1127.4|1116.8|1107.6|1098.4|1086.6|1080.2|1089|1083|1082.4|1064|1054|1064|1072|1070|1056|1032|1038|1042|1026|1028|1012|981|980|975|963|969|967|971|969||||970|950|917|904|895|907|904|906|916|914|926|912|904|905|916|914|900|897|892|917|922|935|940|936|929|930|929|929|926|917||892|890|878|900|900|929|949|973|946|950|947|927|911|907|907|901|889||883|891|908|914|919|908|913|899|919|928|934|948|953|945|933|926|916|908|917|916|900|913|895|871|870|871|850|841|864|883|866|854||836|842|839|||865|849|857|868|868|854|874|870|897|922|930|935|942|947|950|944|930|943|964|967|970|1000|961|973|4885|4940|4975||4945|4850|4855|4910|4875|4925|4950|5010|4810|4905|4840|4835|4760||4855|4495|4590|4485|4605|4620|4615|4605|4530|4550|4610|4660|4655|4590|4440|4480|4525||4740|4735|4730|4650|4395|4385|4495|4535|4730|4660||4890|4945|5070||4960|5040|5000|5120|5090
04807|952290|/equities/technopro-holdings|TOPIX500|3531|3527|3442|3481|3468|3480|3490|3488|3542|3621|3640|3653||3695|3719|3694|3493|3464|3445|3491|3588|3550|3421|3464|3457|3446|3413|3391|3393|3379|3299||3225|3123|3070|3071|3037|3048|3049|3024|3049|3112|3056|3127|3116|3063|3123|3198|3301|3251|3270|3352|3338|3380|3359|3321|3250|3175|3163|3244|3173|3228|3105|3000|2971|3040|3100|3075|3190|3295|3355|3345|3320|3220|3165|3175|3260|3260|3395|3410|3335|3095||||3180|3315|3685|3590|3630|3655|3625|3560|3595|3590|3640|3605|3575|3535|3510|3515|3440|3410|3440|3475|3600|3605|3595|3590|3585|3535|3565|3470|3415|3415||3395|3485|3420|3435|3435|3480|3610|3740|3660|3615|3540|3505|3410|3405|3385|3350|3380||3400|3490|3395|3455|3565|3560|3680|3595|3665|3780|3610|3590|3585|3855|3875|4050|4015|3995|4035|3980|3930|3920|3815|3760|3625|3595|3510|3465|3500|3475|3405|3410||3500|3455|3470|||3525|3485|3500|3515|3430|3455|3420|3375|3460|3615|3560|3635|3670|3700|3715|3725|3670|3680|3745|3750|3735|3820|3790|3820|3855|3865|3915||3825|3735|3765|3880|3805|3760|3830|3850|3685|3765|3810|3790|3770||3895|3880|3450|3425|3410|3380|3325|3335|3315|3295|3215|3175|3115|3200|3140|3225|3195||3215|3285|3255|3120|2975|2994|2890|2834|2854|2816||2856|2927|2922||2919|2942|2926|3060|3055
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500|1476|1442|1428|1421.5|1403|1404|1398|1377|1367.5|1423|1468|1470||1454.5|1436.5|1458|1440|1446.5|1454.5|1484|1503|1511|1477|1488|1478.5|1484.5|1469|1460|1464|1468.5|1436||1435|1431.5|1441.5|1456|1470.5|1471.5|1476|1479.5|1480|1443.5|1423.5|1427|1407|1378|1365|1373.5|1381.5|1381.5|1382|1386|1366.5|1366.5|1364|1353.5|1366|1357|1353|1344|1325|1339|1290|1281|1290|1333|1371|1369|1386|1418|1429|1420|1425|1460|1438|1432|1435|1430|1401|1505|1498|1500||||1511|1505|1502|1482|1481|1493|1475|1480|1456|1459|1459|1447|1439|1434|1457|1445|1427|1402|1390|1396|1416|1408|1395|1383|1366|1359|1356|1338|1344|1353||1358|1372|1367|1396|1376|1427|1468|1467|1471|1455|1416|1407|1408|1407|1406|1444|1444||1442|1440|1430|1400|1388|1384|1371|1359|1362|1308|1264|1307|1301|1298|1303|1321|1317|1299|1305|1297|1287|1289|1285|1287|1291|1278|1268|1253|1251|1266|1273|1275||1276|1256|1266|||1285|1277|1285|1290|1287|1285|1289|1281|1301|1303|1311|1322|1304|1301|1295|1303|1287|1282|1281|1270|1293|1316|1325|1312|1318|1311|1296||1299|1270|1253|1234|1229|1237|1235|1238|1242|1239|1229|1201|1348||1346|1347|1342|1334|1348|1362|1354|1357|1365|1378|1387|1382|1381|1382|1361|1370|1389||1399|1417|1418|1395|1346|1394|1410|1405|1427|1427||1454|1464|1462||1445|1449|1437|1456|1462
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH|2143.5|2099|2045|2056.5|2045|2040.5|2053|2034|2037.5|2101|2124|2119||2112|2177.5|2216|2175|2162|2210|2255.5|2315.5|2285|2184.5|2235.5|2206.5|2202.5|2204.5|2144.5|2153.5|2213.5|2186||2165|2146|2133.5|2157.5|2132.5|2150.5|2185|2226.5|2250|2277.5|2258.5|2284.5|2237.5|2200|2247.5|2268.5|2326.5|2338|2335|2337|2273.5|2284|2233.5|2222.5|2214|2172.5|2153.5|2185.5|2192.5|2193.5|2150.5|2130.5|2092|2091|2093.5|2067|2066.5|2092|2120|2077.5|2056.5|2046|1999|2061|2094|2090.5|2058|2057.5|2036.5|2026||||2033|2034.5|1995|1968.5|1975.5|1986|1974|1959|1956.5|1959.5|1945.5|1916|1913.5|1891|1898.5|1869|1837|1817.5|1802|1801.5|1804|1793|1775|1733|1719|1723.5|1711.5|1708|1767.5|1779||1762|1766|1735.5|1762|1764|1762.5|1788.5|1819|1804|1811.5|1810.5|1764|1753.5|1797|1826.5|1821.5|1801||1805|1838|1845|1857|1898.5|1898|1929|1900.5|1885|1892.5|1898.5|1913|1917.5|1895|1868|1870|1878.5|1876|1876.5|1910|1886|1878.5|1873.5|1857.5|1847.5|1778.5|1756|1747.5|1766|1801.5|1784|1781.5||1765.5|1782.5|1799|||1863|1845|1860.5|1875|1850|1852.5|1873|1871|1877|1937.5|1970|2008.5|1988|1985.5|1972|1951|1946|1953.5|1978.5|1996|1998.5|2035|2010.5|2000.5|2000.5|2014|2024||1989|1973|1973.5|1973|1954.5|2018.5|2036.5|1993.5|2134|2162.5|2166.5|2143.5|2118||2207|2243.5|2248|2189|2242|2235.5|2200|2203|2166.5|2140.5|2154.5|2131.5|2072.5|2053|2081.5|2096|2093.5||2156|2145|2157|2112.5|2019.5|2018|2045.5|2022|2046.5|2056||2101|2122|2149||2171|2200.5|2226|2297|2296
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500|2112.75|2099.25|2075|2065.75|2037|1971.25|1950|1950.5|1902.5|1929.5|1958.75|1954||1971.75|1975.75|2025.75|2008.75|1993.25|1991.25|2041.25|2040.5|2051.75|1950.75|1937.5|1925|1910|1892.25|1913.75|1930.25|1926|1880||1852.5|1844.75|1837|1835|1828.5|1828|1825|1831|1812|1796.5|1785.5|1800.75|1777|1754|1752|1759.5|1759.5|1745|1745|1765|1764.75|1776|1789.5|1739.5|1675.75|1650.5|1635.25|1632|1631.75|1675.5|1652.5|1627.5|1622.5|1642.5|1652.5|1657.5|1677.5|1712.5|1685|1675|1675|1687.5|1677.5|1685|1697.5|1677.5|1672.5|1680|1625|1625||||1645|1647.5|1642.5|1612.5|1595|1620|1617.5|1625|1637.5|1610|1607.5|1570|1562.5|1550|1540|1542.5|1552.5|1552.5|1537.5|1545|1585|1580|1545|1540|1555|1542.5|1517.5|1512.5|1510|1540||1502.5|1510|1467.5|1517.5|1480|1570|1650|1675|1647.5|1630|1625|1627.5|1625|1625|1615|1612.5|1602.5||1602.5|1612.5|1595|1577.5|1575|1577.5|1572.5|1570|1545|1537.5|1532.5|1507.5|1470|1492.5|1502.5|1520|1500|1510|1482.5|1470|1480|1482.5|1487.5|1465|1485|1442.5|1507.5|1547.5|1522.5|1442.5|1442.5|1435||1427.5|1435|1440|||1452.5|1450|1467.5|1455|1432.5|1407.5|1385|1395|1355|1337.5|1342.5|1350|1350|1347.5|1350|1335|1320|1340|1330|1340|1360|1385|1425|1440|1460|1460|1417.5||1387.5|1380|1385|1355|1335|1342.5|1317.5|1340|1312.5|1330|1315|1307.5|1302.5||1315|1322.5|1327.5|1325|1332.5|1400|1392.5|1367.5|1347.5|1370|1382.5|1375|1365|1375|1335|1332.5|1335||1342.5|1355|1350|1330|1287.5|1310|1322.5|1295|1317.5|1317.5||1357.5|1367.5|1367.5||1337.5|1332.5|1330|1355|1350
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500|953.4|950|936.7|927|922.1|918.7|909.2|905|888.5|895|906.7|910.1||908.2|911.6|926.4|906|910.3|903.5|914.8|933.6|936.4|905.2|896.6|884|888.4|880.2|875.7|883|882.8|873.7||874.9|875.8|872|875.8|875|865|871.9|877.8|880.7|865.4|859.7|858.3|862.3|855.8|856|856.5|861|860|861.1|859.7|853.6|856.1|863.8|856.6|854.2|846.8|845.3|850|857.5|865.1|863|849|854|862|869|865|871|879|878|881|898|905|901|900|895|883|895|901|890|894||||904|907|903|890|894|916|909|918|914|905|909|900|897|896|900|900|900|891|880|890|905|896|885|874|886|872|878|868|873|893||874|877|867|895|874|916|957|971|957|954|951|957|954|954|950|957|960||969|962|960|959|964|970|963|948|937|924|921|918|911|907|928|935|941|945|941|937|940|936|936|930|931|922|939|953|949|924|922|928||928|933|941|||947|944|945|964|951|943|937|940|931|930|939|936|928|921|931|932|927|937|921|919|924|944|958|947|955|957|940||914|897|895|898|887|886|878|878|878|881|873|869|868||871|876|881|875|882|906|895|886|885|885|888|889|880|881|871|890|896||875|890|896|900|883|||895|904|901||937|948|949||929|921|922|929|923
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500|649.8|649.8|643.9|643.3|634.1|629.1|621.7|627.5|616.5|617.3|629.1|631.7||619.4|617.1|611.3|591.2|571.8|564.5|559.9|583.5|591.4|559|552.2|546.3|546.9|538|541|543.5|545.5|534.5||531.6|536.8|539.2|536.3|546.7|537.1|539.3|536.1|533.4|528.3|524.3|526|519.2|513.3|516.2|520.1|516.9|507.7|507.8|513.6|511.2|512.1|514.2|509.4|512.1|505.9|506.2|506.3|510.2|516.9|509|497|499|505|505|504|504|510|508|506|513|520|504|498|489|475|466|461|450|452||||455|458|456|453|452|461|458|462|463|454|453|443|444|443|447|444|447|442|438|444|448|446|438|433|441|439|431|431|433|443||436|437|428|455|443|470|498|511|506|501|497|500|502|507|506|508|503||506|505|504|496|496|502|494|498|496|490|488|482|471|480|487|499|506|500|493|486|489|491|490|483|489|479|492|504|501|484|486|484||493|498|497|||497|500|506|495|491|485|475|480|452|440|437|431|428|430|428|424|419|421|421|418|422|436|448|448|450|439|436||424|419|415|411|404|407|403|408|402|402|399|398|397||397|398|401|399|400|410|406|405|400|403|402|399|399|404|397|396|395||389|391|390|389|381|390|387|389|391|391||401|403|408||398|393|392|391|389
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500|985.5|980|970|970.1|958.7|955.8|940|955.7|935|940.3|957.2|964||962.6|963.2|979.6|970.6|963|963|977.1|990.4|978.4|918.7|881.3|882.5|874|870|862.9|850|851.9|825||811.9|812.5|814.4|818|826.4|809.4|814|821.7|821.6|803.6|797.3|794.5|795|780.5|782|779|794.7|775.2|760.7|746.3|745.1|745|747.1|742.4|744.3|740.6|736.7|737|736.7|755|750|737|740|743|749|747|752|763|761|759|773|784|766|768|775|784|778|784|775|781||||785|785|780|769|767|783|781|784|783|773|774|764|756|748|752|745|751|740|738|748|755|758|743|731|736|728|726|729|733|747||733|741|724|745|722|760|804|829|829|811|807|811|812|811|804|809|801||808|814|802|788|791|782|776|752|718|717|704|699|691|695|698|715|729|721|713|716|715|718|719|701|702|681|701|712|706|682|687|693||695|703|704|||713|707|711|706|697|703|695|698|698|681|674|659|659|654|655|652|651|655|658|659|665|686|717|703|717|689|668||654|645|640|638|634|641|643|660|667|671|669|677|678||676|681|688|679|687|719|710|708|706|695|683|692|683|694|673|672|660||673|671|670|692|650|||680|689|682||702|728|718||660|649|641|643|641
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH|2651.5|2672|2655|2681|2627.5|2605|2607.5|2570|2555.5|2568|2598|2598||2602|2586.5|2661|2626.5|2652|2673|2792|2827|2815|2810.5|2884|2928|2832.5|2833.5|2810.5|2810.5|2815|2812.5||2783.5|2791|2749|2815|2805|2810.5|2827|2882.5|2929|2993.5|2925|2952.5|2943|2898|2958|2993|3051|3002|2970|3008|3001|3070|3065|3051|2980.5|3008|2987|3068|3016|3006|2919|2893|2935|3035|3065|3045|3020|3010|3035|3075|3000|2924|2897|2981|2980|2942|2965|2979|3010|2989||||3040|3030|2983|2934|2954|3035|3015|3000|2986|2999|3010|3020|2997|2981|2995|2971|2893|2847|2828|2948|3025|3035|3030|2977|2983|2955|2909|2930|2889|2917||2902|2942|2921|2961|2931|3060|3165|3230|3225|3215|3215|3175|3150|3045|3030|2990|2902||2859|2851|2818|2831|2832|2831|2718|2736|2734|2663|2672|2682|2679|2651|2671|2719|2727|2727|2698|2694|2691|2703|2645|2588|2618|2595|2540|2528|2567|2590|2569|2503||2472|2477|2454|||2512|2460|2502|2508|2517|2481|2525|2538|2553|2612|2616|2649|2660|2664|2627|2610|2588|2575|2602|2609|2629|2681|2654|2641|2715|2697|2721||2681|2675|2667|2663|2661|2646|2650|2620|2560|2595|2507|2564|2522||2571|2556|2558|2498|2513|2512|2529|2521|2484|2500|2522|2486|2403|2440|2440|2458|2497||2527|2618|2600|2569|2484|2476|2517|2503|2543|2513||2580|2616|2649||2605|2638|2667|2763|2792
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH|3373|3368|3295|3328|3266|3277|3270|3249|3262|3261|3271|3243||3305|3318|3332|3423|3412|3430|3650|3603|3558|3471|3526|3492|3453|3466|3462|3498|3561|3520||3515|3481|3503|3556|3554|3541|3585|3621|3634|3605|3545|3592|3567|3525|3565|3604|3623|3627|3585|3643|3585|3610|3637|3695|3657|3613|3587|3581|3647|3845|3805|3805|3850|3910|3920|3910|3930|3970|4025|4020|4010|4015|3950|3945|3930|3845|3865|3785|3855|3850||||3815|3740|3665|3610|3625|3690|3660|3635|3620|3650|3660|3625|3630|3610|3595|3585|3510|3495|3475|3520|3545|3520|3465|3495|3495|3460|3465|3405|3385|3440||3430|3440|3335|3435|3400|3400|3515|3545|3510|3505|3485|3415|3360|3350|3320|3290|3220||3280|3360|3410|3375|3445|3450|3520|3410|3500|3495|3490|3450|3335|3605|3740|3720|3710|3710|3705|3705|3655|3635|3585|3565|3520|3515|3485|3450|3465|3475|3475|3450||3385|3355|3345|||3465|3420|3425|3470|3470|3500|3525|3465|3520|3685|3690|3700|3690|3685|3670|3720|3640|3640|3720|3705|3715|3855|3815|3855|3895|3920|3995||3970|3975|4045|4045|4005|4015|4055|4110|3960|4015|3960|3950|3900||3910|3940|3940|3960|4005|4030|3990|3970|3935|3925|3970|3950|3875|3900|3820|3895|3895||3995|4000|3985|3935|3785|3820|3795|3760|3715|3810||3970|4005|4060||4055|4115|4130|4260|4235
04816|946130|/equities/toagosei-co-ltd|TOPIX500|1371|1372.5|1354.5|1354.5|1330|1310.5|1304|1306|1298|1313.5|1333|1349.5||1343|1336|1334.5|1339.5|1309|1302.5|1332|1338|1266|1275|1280.5|1287|1285|1281|1279|1282.5|1284.5|1266||1262|1271.5|1277.5|1287|1299|1292|1296.5|1293.5|1305|1301.5|1279.5|1292|1301.5|1285.5|1287|1285.5|1295|1280.5|1276.5|1282|1282|1287|1292|1274|1272.5|1263.5|1259|1268|1252.5|1254|1209|1190|1200|1227|1235|1229|1240|1242|1235|1239|1251|1251|1243|1244|1234|1217|1214|1218|1208|1203||||1196|1176|1163|1202|1215|1236|1229|1226|1226|1228|1226|1215|1214|1198|1197|1190|1177|1166|1162|1194|1230|1231|1224|1216|1201|1181|1192|1183|1172|1198||1189|1202|1198|1211|1179|1247|1281|1311|1286|1289|1276|1270|1268|1253|1253|1252|1237||1242|1220|1195|1159|1161|1155|1148|1126|1145|1131|1135|1132|1130|1125|1148|1176|1173|1162|1166|1168|1159|1151|1137|1129|1129|1106|1095|1093|1106|1110|1112|1104||1099|1091|1101|||1109|1090|1120|1126|1127|1118|1110|1107|1104|1121|1124|1134|1132|1130|1124|1122|1116|1124|1120|1117|1130|1151|1168|1166|1170|1176|1173||1151|1143|1145|1142|1127|1136|1138|1160|1153|1165|1150|1145|1137||1142|1149|1120|1127|1141|1151|1149|1139|1131|1132|1136|1130|1119|1131|1107|1122|1125||1132|1141|1131|1094|1070|1070|1074|1050|1059|1059||1089|1095|1106||1097|1099|1109|1124|1128
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|3892|3841|3856|3869|3840|3831|3858|3831|3900|3941|3956|3979||3892|3842|3842|3756|3774|3865|3787|3760|3754|3660|3647|3612|3635|3649|3614|3590|3575|3553||3572|3598|3645|3671|3623|3622|3636|3660|3723|3823|3828|3875|3882|3847|3786|3831|3761|3696|3666|3703|3694|3749|3726|3723|3713|3704|3728|3714|3710|3730|3670|3625|3565|3615|3645|3575|3545|3595|3680|3710|3690|3730|3685|3625|3605|3515|3560|3555|3535|3490||||3445|3400|3410|3390|3410|3440|3420|3390|3395|3375|3325|3320|3295|3280|3265|3255|3245|3235|3200|3215|3225|3190|3155|3135|3150|3125|3130|3085|3095|3095||3065|3060|3015|3035|2999|3010|3055|3125|3100|3060|3055|3035|3005|3005|3035|3000|2925||2929|2973|2999|2995|3005|3015|3030|3025|3020|3005|3030|3035|3020|2998|3020|3020|3030|3035|3030|3045|3020|2994|2977|2971|2969|2919|2929|2928|2932|2921|2948|2956||2960|2968|3010|||3075|3090|3110|3140|3115|3100|3100|3060|3095|3165|3190|3190|3165|3185|3160|3205|3160|3155|3150|3135|3180|3240|3280|3265|3255|3265|3260||3235|3195|3205|3145|3065|3120|3115|3130|3180|3165|3285|3285|3290||3380|3390|3370|3375|3360|3375|3400|3410|3465|3525|3520|3515|3475|3475|3430|3450|3450||3410|3410|3400|3395|3305|3385|3295|3285|3320|3365||3335|3345|3385||3400|3360|3350|3360|3310
04818|946084|/equities/toda-corp|TOPIX500|812.1|804.7|801.5|808.9|799.3|797.3|792.7|788.4|789.4|788.1|792.8|798.5||786.1|782.3|779.4|775.1|775.6|781.8|786.3|789.3|785|767.6|769.8|768|767|761.8|755.9|756.6|754.1|749||747|754|763.7|765.1|771.2|767.8|772.3|787|798.2|808.5|800.1|803|804.3|793.3|790.6|799.4|812|804.2|800.4|797.9|797.1|808.9|815.6|812.5|811.4|799.3|797.1|800|790.2|791.2|773|766|770|783|794|799|800|808|813|812|805|809|818|821|799|813|816|826|821|802||||788|789|780|768|750|743|734|724|718|709|707|698|688|677|680|679|676|673|668|676|689|686|688|682|697|693|699|691|688|691||683|687|683|695|685|708|731|728|715|711|709|710|709|707|706|711|713||709|708|708|701|701|703|697|682|684|682|685|685|688|676|688|698|699|694|693|696|698|696|687|685|684|673|673|680|690|687|691|685||679|681|697|||709|707|713|715|707|709|705|702|702|714|717|725|723|726|720|709|705|708|700|698|697|721|727|725|727|726|718||709|692|680|669|666|667|677|705|714|714|713|713|700||703|704|737|723|739|749|745|742|741|748|747|742|736|738|730|733|736||740|751|745|747|722|743|735|735|745|752||759|762|765||762|755|753|751|727
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|5502|5462|5390|5382|5402|5403|5364|5355|5380|5421|5459|5501||5547|5534|5508|5458|5445|5440|5462|5515|5498|5386|5441|5423|5488|5591|5528|5558|5591|5579||5697|5440|5438|5406|5343|5323|5299|5371|5412|5466|5422|5444|5409|5357|5327|5393|5457|5463|5448|5543|5628|5687|5656|5578|5574|5558|5510|5540|5580|5592|5540|5490|5470|5460|5550|5500|5450|5520|5610|5660|5730|5700|5620|5530|5460|5360|5400|5400|5430|5380||||5380|5350|5320|5210|5230|5260|5240|5200|5210|5230|5210|5100|5000|5200|5130|5110|5060|5060|5030|5080|5070|5080|5060|5050|4980|4950|4955|4910|4895|4925||4860|4920|4820|4860|4820|4855|4905|4900|4810|4750|4725|4700|4680|4710|4675|4625|4660||4680|4705|4730|4745|4755|4715|4740|4710|4730|4720|4715|4730|4755|4720|4700|4765|4770|4755|4750|4785|4735|4660|4625|4555|4540|4530|4500|4515|4535|4720|4785|4805||4790|4890|4990|||5060|5040|5070|5100|5040|5030|5030|4995|5030|5130|5140|5310|5300|5300|5210|5210|5170|5210|5180|5150|5170|5250|5270|5310|5320|5360|5360||5320|5280|5250|5230|5070|5080|5100|5030|4955|4920|5060|5130|5130||5280|5270|5260|5230|5210|5220|5120|5120|5150|5090|5160|5110|5050|4970|4835|4995|5040||5140|5210|5240|5230|5080|5220|5180|5060|5080|5110||5060|5160|5180||5100|5130|5150|5290|5340
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|2573|2551.5|2508|2514|2507.5|2489|2482|2453|2453|2473|2479|2492||2570|2561|2530|2494|2510|2563|2635.5|2646|2640|2564|2469.5|2444.5|2453|2436|2432.5|2406|2406|2392||2383|2398.5|2386|2392.5|2391.5|2436.5|2459|2491|2508.5|2503|2470|2518.5|2525.5|2514.5|2490|2529.5|2534.5|2505|2501|2526|2499|2486.5|2503|2514|2521.5|2493.5|2475.5|2471.5|2471|2491|2451|2422|2408|2443|2456|2474|2542|2583|2581|2576|2553|2563|2617|2587|2546|2522|2546|2537|2494|2487||||2518|2542|2413|2356|2491|2514|2506|2456|2452|2454|2482|2475|2474|2443|2439|2410|2392|2405|2436|2457|2481|2474|2450|2436|2447|2445|2478|2425|2432|2450||2482|2506|2447|2491|2454|2495|2538|2575|2568|2542|2525|2508|2496|2500|2551|2584|2555||2560|2511|2507|2478|2483|2481|2490|2474|2460|2470|2483|2468|2452|2423|2470|2475|2458|2424|2349|2353|2359|2351|2334|2329|2348|2328|2314|2323|2341|2351|2341|2348||2322|2356|2401|||2516|2510|2505|2482|2464|2487|2501|2486|2490|2501|2581|2625|2628|2646|2632|2606|2589|2603|2581|2571|2622|2674|2686|2737|2768|2773|2765||2690|2659|2634|2619|2605|2621|2619|2593|2592|2616|2630|2625|2615||2656|2710|2755|2738|2760|2814|2815|2833|2826|2862|2792|2831|2834|2877|2828|2914|2875||2955|3045|3080|2900|2786|2866|2815|2813|2804|2847||2956|2959|2990||2931|2940|2967|3060|3060
04821|952722|/equities/toho-holdings|TOPIX500|2866.5|2857|2822|2824|2834.5|2834|2836|2808.5|2832|2879|2857|2846||2808.5|2779|2776|2681.5|2685|2682.5|2739.5|2768|2766.5|2740.5|2735.5|2741.5|2750|2756|2716.5|2718|2718|2655||2622.5|2654|2648.5|2633|2623.5|2610|2612.5|2625|2635|2668|2622|2644|2606|2590|2583.5|2595.5|2597.5|2606.5|2568.5|2548|2538|2562.5|2610|2614|2612|2593|2597.5|2652|2658|2653.5|2553|2520|2542|2576|2611|2617|2620|2660|2665|2661|2666|2746|2759|2711|2675|2623|2701|2699|2687|2688||||2643|2743|2697|2656|2653|2635|2605|2586|2564|2565|2552|2526|2536|2518|2509|2488|2472|2421|2418|2422|2388|2356|2327|2323|2313|2285|2306|2271|2280|2269||2267|2314|2284|2295|2256|2283|2327|2305|2269|2276|2238|2218|2199|2185|2196|2193|2177||2168|2162|2117|2102|2106|2099|2110|2057|2090|2047|2053|2050|2058|2038|2071|2085|2083|2067|2081|2069|2062|2061|2061|2063|2041|2020|2010|2000|2012|2043|2058|2058||2107|2102|2143|||2189|2176|2179|2156|2169|2168|2140|2132|2100|2125|2127|2115|2069|2059|2023|2034|2016|2018|2000|1989|2005|2086|2130|2131|2149|2140|2123||2093|2047|2049|2000|1977|1971|1940|1932|1961|1983|1981|1930|1914||1985|2007|2004|1985|1986|1984|1946|1946|1947|1963|1977|1982|1991|1997|1986|2002|1979||1978|1985|1972|1926|1882|1917|1899|1886|1907|1891||1883|1898|1893||1852|1838|1827|1850|1854
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE|1005|995.3|985.9|985.4|978.4|958.1|960.9|930.3|935.6|940|939.3|930.7||953.8|962|954.9|944|950.8|960.5|981.1|975.5|933.1|900.3|904.1|890.8|887.6|880.1|860.1|852.8|838.3|820||831.6|860.6|867.1|872.7|880.9|877.8|897.6|896.5|893.2|889.7|878.2|877.4|880.3|884.4|878.4|887.4|890.5|880.2|888|887.5|871.8|877.2|888.7|903.2|880.7|864.4|843.8|831.6|821.8|822.4|826|820|825|813|815|820|812|799|769|763|755|767|785|750|732|719|719|723|714|718||||714|712|695|697|702|703|702|684|684|682|680|673|671|670|669|668|670|663|665|661|663|659|653|648|639|626|630|628|633|631||635|650|643|657|645|660|659|653|647|638|630|618|617|636|643|643|663||673|680|666|662|659|660|665|668|664|665|663|664|657|653|646|644|686|667|660|655|657|652|659|651|655|654|650|656|657|648|662|662||677|687|687|||686|688|670|671|666|666|651|651|648|661|664|649|646|645|642|615|600|617|622|611|615|636|653|660|669|678|653||632|624|615|619|610|609|613|620|614|604|600|597|597||603|613|609|607|601|603|601|602|601|605|595|588|586|574|565|588|619||626|646|659|660|639|681|670|683|684|692||693|686|691||681|691|692|710|708
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500|1138|1124|1109|1118|1102.5|1105|1108.5|1108|1101|1106|1129|1129||1116.5|1148|1191.5|1182|1193|1209.5|1230.5|1253.5|1240.5|1211.5|1221|1226|1218.5|1208.5|1197|1207|1207.5|1189||1189|1218.5|1221|1227|1268|1274|1300|1333.5|1353|1332|1291.5|1293|1275|1257|1247.5|1248.5|1266|1233.5|1240|1241|1238|1227|1220|1210.5|1213|1199.5|1190|1201|1195.5|1187.5|1151|1135|1155|1179|1220|1214|1213|1215|1214|1217|1215|1212|1217|1249|1256|1252|1233|1233|1218|1226||||1224|1239|1207|1188|1188|1202|1201|1197|1211|1214|1222|1211|1209|1201|1209|1202|1196|1202|1196|1224|1276|1258|1256|1230|1219|1205|1192|1186|1182|1199||1188|1197|1208|1246|1223|1282|1309|1352|1353|1362|1346|1323|1331|1305|1325|1299|1258||1256|1279|1277|1272|1263|1237|1212|1167|1135|1062|1070|1072|1082|1076|1089|1114|1104|1100|1098|1103|1101|1098|1073|1048|1045|1045|1035|1027|1059|1082|1081|1061||1044|1047|1040|||1071|1064|1097|1105|1110|1095|1107|1082|1085|1125|1137|1145|1131|1123|1113|1105|1093|1082|1076|1074|1068|1060|1033|1026|1039|1052|1057||1059|1041|1100|1054|1069|1066|1065|1058|1049|1042|1018|984|953||970|967|963|949|957|962|953|945|932|936|952|946|939|933|930|950|980||987|1009|1005|988|947|973|984|965|994|995||1015|1017|1015||1002|1008|1006|1025|1019
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE|3206|3184|3139|3134|3092|3099|3093|3130|3094|3071|3097|3080||3089|3052|3031|3060|2960.5|2970|3051|3246|3239|3166|3159|3151|3165|3183|3172|3147|3159|3116||3081|3164|3172|3237|3260|3267|3308|3312|3334|3311|3289|3305|3284|3262|3266|3287|3323|3253|3213|3374|3326|3285|3282|3256|3221|3198|3159|3202|3193|3195|3111|3045|3061|3054|3065|3041|3008|3002|2992.5|2949|2851.5|2844|2810|2784|2757|2710.5|2739|2750.5|2727|2699||||2710.5|2722.5|2651.5|2633|2647.5|2684|2670.5|2658.5|2682|2647.5|2623|2606.5|2617.5|2625.5|2629|2581|2569|2546.5|2513|2521.5|2558.5|2541|2522|2511|2542|2532|2523|2523.5|2556|2595||2552.5|2571|2589|2690|2576.5|2780.5|2880|2935.5|2888.5|2875.5|2868|2875.5|2890|2853|2886|2894|2860||2858|2866.5|2826|2789.5|2773|2722.5|2697.5|2672|2689|2661.5|2699|2709.5|2673.5|2627|2679|2720.5|2714|2735|2765|2755|2745|2721|2709|2686.5|2688|2699|2694|2713|2723|2708|2734|2707.5||2715|2761.5|2741|||2823.5|2816.5|2843|2828|2805.5|2785|2765|2860.5|2816.5|2801.5|2823.5|2832|2817.5|2829.5|2781|2782.5|2755|2771|2758|2695.5|2705|2790.5|2800|2870.5|2876.5|2889|2864.5||2774|2688|2674|2662|2667|2767|2774|2788|2777|2765.5|2744.5|2734.5|2668||2692|2690|2660.5|2635|2633|2659.5|2612|2630|2606.5|2624|2625.5|2608|2566.5|2570|2543.5|2552.5|2561.5||2587.5|2636.5|2627|2578|2503|2562.5|2563.5|2522.3301|2560|2539.6599||2612|2627|2618.3301||2581|2555.3301|2533.3301|2555|2564.6599
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE|618.3|612|598.8|597|605.7|597.3|588.4|579.9|595.6|590.1|579.7|579.1||569.9|569.5|561.6|558.3|556.1|548.8|559|560.8|552.5|528.2|531.8|521.9|519.5|514|503.1|502.4|500.7|494.1||499|506.1|507.3|511.2|515|524|537.8|537.7|530.1|521.4|523.1|519.3|515.3|516.3|525.6|518.7|509.3|497.2|498.2|501.4|489|492.5|496.2|497.6|502.6|510.1|499.3|489.4|493.2|502.1|497|479|479|478|474|477|479|477|472|472|472|480|503|501|498|484|484|490|487|485||||486|484|478|471|475|490|500|486|488|488|489|487|487|487|491|491|486|485|485|481|484|472|472|457|449|441|445|445|440|441||442|458|444|450|441|454|462|464|460|459|455|445|445|445|451|450|461||466|472|469|461|459|458|459|457|453|456|460|457|447|440|455|475|470|463|467|463|450|440|442|437|436|437|430|426|416|422|435|436||448|457|459|||472|478|478|483|492|509|492|493|491|494|502|507|506|505|507|496|487|484|481|478|482|492|499|509|515|506|476||466|460|456|450|450|450|453|460|455|456|454|453|451||456|477|482|480|471|469|475|476|471|477|478|466|462|455|445|454|464||456|460|465|463|441|458|460|452|460|456||452|466|484||476|486|483|492|499
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|20975|20450|20430|21465|20950|20900|20530|20250|20210|20300|20530|19930||20175|20625|20580|20520|20935|20605|21005|21300|21190|20125|19480|19755|19410|19430|19235|20395|20450|20255||19975|19310|19370|19940|19820|20205|20405|21105|21220|21160|20320|20400|19850|19535|19475|19430|19620|19795|19730|19725|19810|19980|19710|19350|18745|18335|18525|18815|19105|18680|19050|19170|19240|19545|19520|19210|18510|17685|18115|18385|18315|17920|17015|16490|16050|15640|15625|15590|15760|15485||||15515|15350|15145|14990|15200|15295|15255|15520|14810|14965|15105|15355|15335|15540|15665|15700|15265|15155|14930|15585|15675|15600|15700|15835|15923.2998|16043.2998|16233.2998|16540|15986.7002|15856.7002||15756.7002|15806.7002|15313.2998|15536.7002|15560|15823.2998|16003.2998|16126.7002|15883.2998|16000|15890|15440|15536.7002|15533.2998|15536.7002|15546.7002|15323.2998||14820|15013.2998|15116.7002|15326.7002|15573.2998|15463.2998|15526.7002|15280|15863.2998|15380|15533.2998|15520|15500|15830|15626.7002|15216.7002|15043.2998|14983.2998|15020|15073.2998|15350|15500|15103.2998|14533.2998|14793.2998|14906.7002|14763.2998|14626.7002|14666.7002|14436.7002|14180|13976.7002||13106.7002|12916.7002|12740|||12936.7002|12886.7002|12963.2998|13193.2998|13003.2998|12960|13556.7002|13656.7002|13716.7002|14323.2998|14563.2998|15246.7002|15210|14970|14950|14833.2998|14696.7002|14930|15250|15343.2998|15420|15546.7002|14763.2998|14863.2998|15063.2998|15283.2998|15336.7002||14773.2998|14853.2998|14843.2998|14860|15083.2998|14943.2998|14936.7002|14303.2998|13506.7002|13653.2998|13276.7002|12856.7002|12540||12956.7002|13040|13120|12853.2998|12983.2998|12890|12883.2998|13023.2998|12433.2998|12110|12316.7002|12163.2998|11940|12073.2998|11616.7002|11516.7002|12170||12770|12766.7002|12660|12616.7002|11810|11690|12300|12446.7002|12740|12900||13193.2998|13436.7002|13676.7002||13636.7002|14020|13890|14443.2998|14420
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3373|3334|3286|3278|3267|3251|3262|3233|3251|3243|3255|3217||3335|3316|3254|3206|3173|3221|3231|3215|3170|3071|3155|3172|3187|3175|3140|3152|3109|3083||3071|3102|3090|3086|3086|3110|3137|3114|3143|3149|3112|3121|3160|3133|3121|3160|3156|3135|3152|3200|3164|3190|3173|3134|3160|3128|3124|3121|3060|3049|3015|2959|2959|2990|2990|3000|2968|2985|2954|2949|2938|2928|2998|2969|2951|2912|2842|2892|2842|2771||||2776|2785|2716|2646|2630|2623|2605|2531|2526|2506|2519|2503|2491|2480|2472|2451|2441|2438|2482|2483|2492|2489|2489|2456|2463|2490|2508|2468|2467|2495||2476|2493|2444|2480|2462|2532|2552|2584|2581|2562|2556|2542|2532|2555|2597|2549|2487||2495|2661|2657|2667|2665|2696|2698|2712|2694|2690|2735|2738|2715|2703|2756|2712|2551|2521|2501|2522|2503|2475|2501|2508|2497|2489|2463|2474|2462|2455|2462|2444||2429|2451|2429|||2565|2568|2560|2532|2559|2582|2576|2556|2528|2521|2566|2586|2551|2579|2538|2515|2497|2485|2454|2399|2451|2480|2506|2558|2562|2588|2592||2508|2474|2442|2412|2393|2413|2423|2481|2494|2503|2521|2542|2553||2600|2615|2620|2582|2527|2524|2525|2521|2504|2562|2530|2516|2547|2564|2507|2561|2546||2482|2522|2518|2461|2411|2451|2379|2453|2451|2459||2532|2520|2575||2514|2513|2516|2560|2576
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500|3254.3301|3216|3130|3191.6599|3094.3301|3112|3012.6599|3000.6599|3027.3301|3076.6599|3081|3021||3010|2914|2888.3301|2875.6599|2876.6599|2879|2899|2960|2898.6599|2811.3301|2800|2817.6599|2776.6599|2770|2756|2878|2901|2878.6599||2850|2781.6599|2770|2837.3301|2887.3301|2835|2860.3301|2920|2935.3301|2960.6599|2874.6599|2947.3301|2876|2760.3301|2909|2650|2730.3301|2776.6599|2780.6599|2786.6599|2809.6599|2842.3301|2834.3301|2833.6599|2773.6599|2689|2691.3301|2746.6599|2781.3301|2763.3301|2786.6599|2730|2726.6599|2786.6599|2813.3301|2680|2570|2543.3301|2570|2553.3301|2583.3301|2496.6599|2366.6599|2343.3301|2350|2323.3301|2440|2433.3301|2416.6599|2393.3301||||2373.3301|2346.6599|2330|2300|2320|2370|2370|2353.3301|2326.6599|2320|2326.6599|2353.3301|2373.3301|2330|2360|2353.3301|2296.6599|2340|2333.3301|2423.3301|2510|2530|2550|2543.3301|2513.3301|2500|2483.3301|2493.3301|2453.3301|2476.6599||2476.6599|2513.3301|2420|2450|2426.6599|2503.3301|2533.3301|2536.6599|2513.3301|2506.6599|2493.3301|2463.3301|2436.6599|2406.6599|2366.6599|2386.6599|2383.3301||2376.6599|2400|2376.6599|2383.3301|2353.3301|2300|2230|2140|2150|2140|2153.3301|2106.6599|2126.6599|2140|2130|2123.3301|2113.3301|2110|2100|2140|2140|2156.6599|2083.3301|2026.66|2043.33|2053.3301|2016.66|2020|2053.3301|2080|2056.6599|2043.33||1956.66|1943.33|1923.33|||1996.66|1960|2033.33|2036.66|2050|2046.66|2093.3301|2086.6599|2130|2200|2210|2226.6599|2250|2240|2216.6599|2220|2210|2213.3301|2250|2273.3301|2273.3301|2306.6599|2263.3301|2270|2320|2316.6599|2300||2256.6599|2236.6599|2250|2233.3301|2293.3301|2240|2213.3301|2080|2173.3301|2206.6599|2123.3301|2110|2070||2120|2133.3301|2113.3301|2053.3301|2066.6599|2076.6599|2083.3301|2066.6599|2036.66|2023.33|2023.33|2036.66|2010|2026.66|2026.66|2033.33|2030||2100|2140|2133.3301|2106.6599|1973.33|1993.33|2046.66|2050|2063.3301|2046.66||2136.6599|2143.3301|2153.3301||2116.6599|2183.3301|2160|2240|2256.6599
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500|1885.5|1839|1827.5|1828.5|1811.5|1802|1817|1804.5|1823|1817|1857|1851.5||1868.5|1857|1863.5|1826|1816|1821.5|1852|1889|1886|1827|1895.5|1866.5|1881|1880.5|1854.5|1856.5|1823|1809||1822|1835.5|1834|1871|1851.5|1851.5|1871|1861.5|1877.5|1858|1823.5|1838.5|1884.5|1880.5|1902|1904.5|1944|1886|1891.5|1890|1899.5|1895|1879|1860.5|1851.5|1815.5|1803.5|1831|1805|1814|1753|1715|1720|1728|1740|1718|1747|1751|1735|1736|1735|1735|1724|1731|1723|1684|1697|1697|1697|1686||||1684|1690|1665|1640|1642|1657|1650|1629|1624|1623|1635|1623|1614|1605|1610|1607|1592|1577|1572|1592|1640|1625|1610|1593|1563|1558|1551|1536|1547|1537||1550|1593|1572|1614|1593|1626|1666|1706|1652|1656|1663|1653|1635|1650|1638|1610|1575||1568|1577|1582|1566|1562|1560|1575|1569|1558|1571|1572|1582|1583|1559|1567|1578|1592|1588|1596|1586|1573|1565|1559|1565|1556|1533|1492|1484|1511|1528|1563|1558||1548|1558|1564|||1587|1569|1595|1638|1632|1636|1661|1658|1732|1834|1852|1854|1835|1833|1839|1834|1830|1838|1836|1833|1858|1905|1905|1934|1927|1941|1942||1937|1910|1911|1878|1867|1856|1848|1872|1921|1938|1973|1950|1969||2014|2021|2024|2019|2006|2029|2004|2009|2040|2068|2089|2090|2085|2083|2070|2064|2076||2104|2116|2111|2093|2024|2012|2002|1957|2023|2050||2090|2113|2126||2145|2130|2112|2147|2114
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1779|1751|1770|1774.5|1759|1754.5|1770|1775.5|1792.5|1811|1822.5|1831||1834|1835.5|1769.5|1741.5|1754|1775|1785|1795|1790.5|1738.5|1727.5|1704|1713|1712.5|1697.5|1692.5|1684.5|1680||1682.5|1685.5|1688|1684|1690|1689|1692|1707|1715.5|1729|1717.5|1740|1755|1749|1748.5|1772.5|1776|1729.5|1729|1728.5|1737.5|1786|1806|1796.5|1804|1810.5|1798|1788|1806.5|1819|1786|1792|1802|1834|1878|1856|1856|1881|1934|1933|1938|1996|1989|1974|1971|1950|1942|1946|1943|1936||||1903|1922|1889|1875|1893|1897|1878|1852|1858|1848|1826|1804|1797|1794|1788|1780|1770|1766|1766|1776|1774|1764|1744|1739|1745|1727|1730|1697|1703|1689||1668|1683|1664|1688|1686|1706|1733|1753|1718|1712|1696|1678|1656|1627|1637|1625|1603||1599|1606|1608|1571|1581|1585|1587|1597|1604|1619|1604|1614|1620|1604|1620|1631|1657|1647|1646|1656|1648|1626|1623|1611|1624|1598|1601|1580|1571|1571|1585|1599||1603|1606|1633|||1655|1664|1676|1687|1667|1654|1641|1628|1645|1676|1707|1709|1706|1719|1706|1718|1688|1670|1663|1661|1679|1701|1720|1708|1692|1692|1693||1659|1639|1639|1611|1559|1579|1602|1580|1619|1641|1683|1676|1674||1696|1700|1688|1672|1669|1669|1673|1681|1713|1747|1743|1738|1716|1715|1708|1713|1706||1687|1683|1677|1664|1606|1639|1613|1611|1658|1687||1658|1682|1699||1713|1698|1695|1691|1667
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500|887.5|888.3|880.2|878.4|874.8|864.2|864.1|856.9|859|857.1|872.2|875.1||865|845.9|852.6|814.3|806.1|818.1|826.4|843.4|831|808|833.6|815.2|818|815.6|794.3|802.2|788|782.2||789.2|792.7|797.3|815.1|815.1|812.2|816.8|810.2|822.5|822.6|813.1|825.3|825.6|816.5|830.9|841.3|870.1|854|857|857.7|831.7|826.2|814.1|798.2|796.6|775|771.6|788.9|777.7|780|757|748|744|744|744|737|735|744|745|737|735|736|734|737|746|728|718|675|672|664||||665|673|664|652|654|652|652|649|652|654|654|648|649|642|643|636|633|630|625|629|640|636|633|624|626|623|625|617|620|623||625|641|636|642|632|650|661|669|654|649|648|652|648|652|655|643|633||630|638|634|631|632|632|630|628|637|642|641|643|641|633|633|644|653|647|646|640|631|626|625|622|612|605|596|604|613|626|635|627||620|615|620|||622|617|615|630|627|633|638|633|658|694|705|700|691|690|694|691|693|696|700|698|706|726|736|727|728|739|735||730|721|714|701|700|713|721|743|742|741|736|731|736||752|751|747|748|747|752|746|752|764|781|781|786|785|784|773|779|784||790|786|784|771|739|738|730|722|755|765||777|787|788||780|775|763|772|768
04833|952609|/equities/topcon-corp|TOPIX500|1674|1673|1639|1644.5|1604|1610.5|1605|1606|1621|1598.5|1642|1663.5||1612|1560|1581|1574|1608|1683.5|1712.5|1723|1692|1680.5|1668|2021.5|2023|2006|1935|1942.5|1958.5|1951||1934.5|1937.5|1937.5|1981|2030|2044.5|2087.5|2091.5|2122.5|2120|2083.5|2093.5|2038|1996.5|1965|1961|2022|2036.5|2021|2033|2051.5|2092|2082|2050.5|1999|1976.5|1974|2018|1941.5|1911|1893|1904|1928|1919|1918|1962|1941|1861|1796|1795|1811|1775|1754|1760|1715|1940|1956|1961|1951|1943||||1942|1935|1897|1874|1866|1904|1896|1874|1868|1880|1883|1866|1850|1837|1813|1794|1794|1786|1758|1735|1773|1786|1775|1761|1728|1722|1717|1707|1685|1721||1674|1706|1651|1730|1703|1767|1811|1832|1804|1794|1792|1789|1784|1763|1763|1727|1700||1696|1695|1692|1678|1676|1646|1641|1627|1633|1626|1634|1637|1624|1584|1587|1617|1656|1639|1623|1624|1612|1597|1552|1516|1522|1520|1504|1488|1493|1568|1533|1512||1481|1465|1460|||1524|1500|1493|1480|1440|1439|1451|1446|1484|1550|1564|1586|1589|1590|1595|1599|1560|1575|1585|1592|1585|1640|1630|1626|1666|1677|1673||1599|1593|1602|1608|1600|1595|1606|1608|1569|1598|1607|1591|1606||1627|1595|1603|1581|1590|1591|1589|1581|1556|1549|1593|1574|1538|1554|1519|1527|1562||1596|1631|1640|1607|1581|1604|1633|1600|1675|1665||1748|1761|1800||1805|1829|1857|1918|1900
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE|3370|3309|3275|3255|3234|3247|3245|3213|3210|3227|3270|3310||3265|3259|3302|3208|3210|3239|3277|3318|3303|3160|3260|3216|3220|3200|3144|3168|3125|3031||2975.5|2975.5|3022|3031|3052|3068|3114|3098|3117|3135|3074|3073|3050|3012|3016|3030|3048|3013|3005|3019|3026|3089|3096|3062|3027|3041|3010|3063|3035|3052|2978|2929|2969|3020|3040|2921|2848|2870|2931|2939|2932|2930|2924|2897|2804|2833|2822|2841|2850|2825||||2851|2877|2846|2760|2751|2763|2767|2763|2726|2737|2736|2723|2720|2727|2747|2696|2666|2644|2649|2672|2675|2661|2631|2578|2562|2521|2525|2480|2507|2525||2489|2565|2510|2565|2529|2626|2691|2567|2549|2546|2528|2507|2498|2466|2460|2481|2392||2429|2405|2370|2361|2316|2283|2277|2231|2104|2067|2047|2057|2050|2042|2057|2086|2068|2059|2053|2068|1981|1938|1916|1886|1885|1859|1847|1850|1878|1904|1915|1913||1896|1901|1919|||1953|1935|1968|1991|1991|1997|2014|2011|2006|2070|2083|2073|2064|2055|2035|2052|2014|2015|2013|2012|2019|2090|2101|2108|2107|2122|2126||2109|2097|2094|2075|2036|2034|2056|2153|2123|2125|2136|2123|2120||2192|2207|2199|2151|2182|2225|2194|2194|2162|2166|2196|2188|2176|2167|2138|2156|2147||2203|2254|2256|2235|2127|2147|2131|2112|2135|2126||2216|2219|2241||2215|2219|2226|2274|2282
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE|782.6|772.3|770.7|776.7|775.2|775.5|779.5|772.6|763.8|782.2|798.3|798.3||803|791.7|795.1|756.6|758.6|767|786.3|792.1|786.5|769.4|788.9|790.3|782.6|780.2|776.1|778.1|776|768.9||769.2|771.5|770.6|786.2|791.5|798|806.2|800.4|806.7|805|790.6|787.5|783.5|777.9|780.3|771|775.9|765|766.1|769.3|775.6|779.1|772|767.3|763.3|755|752|758.2|762.3|758.9|729.7|728|731.2|731.1|735.3|731.8|736.1|747.6|749.1|749.4|751|755.3|747.9|744|742|729.7|750.4|757.4|761.4|758.6||||762.4|765.1|760|739|738.7|751.2|750.1|748.4|747.3|745.6|743.6|735.4|740.5|739.1|747.7|744.7|736.6|729.5|728.8|736.1|760.3|757.2|753.8|748.7|748.6|741.1|739.6|735.7|733|732||720.4|725|731.6|756.3|733.3|762.2|776|786.1|791.9|799.5|801.8|789.3|790.1|781.4|778.6|782|780.4||797|798.5|790.3|767.5|777.2|772.1|761.6|747.1|755.2|741.7|745.1|775.6|775.6|769.3|769.6|791.5|791.5|792.5|787.7|784.1|773.3|766.7|759|743.7|748.2|739.7|734.2|725.5|719.6|724.4|734.4|733.1||726.3|727.6|724.2|||734.4|735|734.3|735.5|730|727.1|735.1|739|746.5|751|759.2|760.6|727.7|722.3|722.4|720|725.2|729.7|725|716.2|714.2|735.2|730.2|724.5|733.7|741.8|739.5||741.5|729|725.1|712.1|698|706.2|707.1|719.3|720.2|718.5|703.4|717.2|713.6||714.9|716.5|716.7|706.3|704|724.5|718.1|714.3|711.6|720.5|730.6|722.7|720.3|720.7|716.4|720.9|726.1||741.1|751.9|748.6|738|710.2|708.4|706.8|701.2|724|718.1||760.9|766|767.7||764.2|773.4|771.6|785.9|793.2
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH|4598|4599|4599|4600|4600|4600|4600|4600|4600|4600|4600|4602||4600|4605|4607|4574|4570|4566|4579|4574|4576|4553|4538|4536|4534|4536|4528|4532|4528|4507||4499|4498|4498|4502|4486|4513|4510|4509|4510|4515|4509|4520|4526|4534|4531|4535|4540|4530|4527|4527|4520|4520|4524|4511|4529|4526|4516|4487|4505|4494|4485|4490|4485|4484|4484|4483|4486|4485|4485|4483|4482|4492|4462|4447|4420|4384|4402|4403|4423|4408||||4412|4398|4399|4382|4400|4413|4410|4403|4395|4406|4421|4421|4424|4424|4425|4424|4419|4422|4416|4398|4445|4443|4435|4405|4383|4343|4357|4385|4179|4212||4180|4168|4138|4063|4023|4134|4184|4257|4226|4232|4235|4198|4136|4093|4157|4127|4246||4231|4311|4322|4325|4333|4396|4471|4492|4552|4474|4621|4464|4404|4448|4470|4465|4447|4465|4484|4497|4525|4492|4484|4504|4515|4522|4492|4495|4520|4528|4527|4537||4531|4548|4549|||4585|4589|4608|4621|4600|4588|4349|4310|4328|4414|4698|4602|4609|4668|4547|4417|4345|4390|4420|4422|4507|4627|4640|4668|4714|4706|4650||4857|4843|4831|4871|4742|4768|4772|4940|4917|4891|5011|5084|5129||5106|5145|5140|5092|5036|5155|5291|5361|5305|5381|5373|5315|5333|5496|5461|5042|4990||5095|5061|5059|5050|4942|5133|5130|5075|5145|5109||5094|5065|5032||4946|4962|4923|5008|5032
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE|1870|1848.5|1818.5|1806|1800.5|1792.5|1798.5|1791.5|1781.5|1823.5|1842.5|1823.5||1810|1803|1801|1819|1831|1781|1835|1849|1835|1795|1796|1818.5|1809.5|1801|1772.5|1789|1781|1751.5||1755.5|1739.5|1742|1728|1692.5|1688|1706|1702|1705.5|1715|1676.5|1686.5|1701|1684|1697|1677|1691|1728|1744.5|1758|1734|1723|1689|1668|1673|1657|1656|1654|1629|1643.5|1611|1596|1605|1621|1641|1645|1667|1673|1686|1692|1678|1670|1657|1653|1658|1698|1774|1811|1802|1788||||1807|1814|1794|1776|1765|1788|1790|1794|1794|1790|1787|1785|1785|1785|1791|1773|1758|1758|1751|1778|1812|1810|1794|1769|1796|1783|1759|1747|1749|1755||1738|1750|1725|1781|1754|1786|1794|1821|1821|1847|1870|1866|1860|1835|1850|1860|1827||1806|1791|1760|1717|1715|1713|1714|1704|1710|1701|1683|1671|1671|1588|1633|1685|1684|1679|1670|1623|1602|1596|1574|1541|1538|1544|1545|1533|1570|1571|1563|1571||1568|1543|1536|||1569|1565|1576|1577|1570|1554|1564|1562|1575|1596|1608|1623|1615|1616|1624|1610|1600|1617|1598|1598|1584|1623|1613|1609|1625|1635|1626||1616|1597|1596|1583|1570|1565|1565|1555|1538|1539|1518|1516|1502||1550|1539|1616|1607|1629|1642|1636|1630|1607|1617|1636|1619|1619|1614|1596|1605|1625||1631|1665|1662|1651|1606|1597|1591|1605|1630|1622||1676|1690|1720||1727|1750|1781|1827|1836
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3921|3916|3869|3868|3830|3816|3813|3767|3762|3831|3950|4070||3994|3992|4053|4002|4082|4173|4256|4264|4360|4313|4351|4347|4255|4206|4206|4229|4255|4221||4200|4206|4193|4199|4186|4191|4237|4298|4309|4356|4288|4326|4301|4288|4293|4301|4351|4318|4314|4365|4390|4453|4385|4351|4347|4335|4326|4425|4449|4472|4325|4235|4200|4195|4285|4275|4280|4325|4475|4510|4550|4585|4590|4625|4610|4540|4545|4570|4540|4555||||4535|4675|4600|4510|4490|4515|4560|4540|4535|4555|4605|4575|4560|4505|4475|4435|4415|4425|4460|4485|4460|4445|4395|4370|4400|4390|4385|4380|4420|4425||4360|4345|4285|4345|4315|4395|4495|4560|4510|4525|4555|4500|4485|4485|4485|4475|4465||4485|4570|4535|4495|4550|4540|4585|4560|4665|4625|4665|4660|4655|4620|4555|4600|5000|5020|5000|4995|5020|4990|4945|4820|4895|4875|4865|4895|5040|4975|4925|4825||4510|4495|4385|||4495|4475|4465|4495|4470|4450|4495|4505|4535|4670|4680|4785|4805|4810|4765|4740|4700|4720|4765|4780|4765|4825|4700|4610|4625|4700|4735||4675|4680|4695|4710|4665|4605|4480|4355|4200|4235|4250|4185|4135||4235|4180|4190|4430|4510|4525|4510|4510|4575|4590|4755|4735|4695|4755|4680|4810|4820||4920|5040|5010|4940|4815|4815|4790|4695|4755|4730||4745|4785|4900||4835|4810|4705|4880|4900
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500|2515.5|2464.5|2392|2379.5|2355|2338.5|2321|2309.5|2316.5|2355.5|2384.5|2379||2310|2286|2295|2245|2225|2244|2301|2295.5|2282|2201|2228.5|2245.5|2223|2167|2149|2122|2109|2084||2068.5|2070.5|2079|2109.5|2090|2070|2080|2100.5|2122.5|2127.5|2105.5|2112|2095|2061|2053.5|2062|2084|2064.5|2052|2080|2106.5|2123.5|2127|2119|2119|2103.5|2082.5|2103|2099|2128|2091|2065|2073|2046|2052|2088|2114|2104|2123|2110|2167|2176|2131|2133|2061|1975|1957|1973|1945|1947||||1933|1929|1899|1864|1859|1885|1883|1861|1861|1858|1851|1847|1853|1856|1863|1845|1822|1804|1788|1785|1825|1817|1781|1731|1771|1758|1764|1745|1733|1751||1719|1774|1760|1757|1726|1820|1855|1841|1825|1802|1792|1780|1776|1763|1769|1761|1744||1729|1741|1718|1706|1710|1714|1683|1633|1630|1643|1615|1609|1607|1627|1645|1668|1664|1642|1645|1617|1621|1617|1614|1614|1587|1572|1571|1560|1551|1554|1566|1567||1560|1553|1587|||1620|1600|1621|1621|1617|1604|1591|1589|1588|1608|1591|1612|1604|1605|1595|1578|1577|1567|1557|1564|1576|1591|1589|1597|1613|1611|1603||1583|1568|1561|1543|1528|1517|1526|1541|1547|1538|1520|1525|1517||1557|1522|1688|1667|1677|1711|1717|1708|1734|1763|1793|1788|1780|1794|1760|1761|1767||1764|1810|1803|1777|1715|1736|1722|1748|1755|1757||1795|1784|1800||1781|1704|1766|1778|1774
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|6069|5932|5836|6067|5946|5923|5936|6000|5910|5859|5831|5794||5872|5812|5828|5789|5835|5832|5880|5910|5824|6058|6110|6091|6088|6118|6080|6047|6081|5909||5901|5980|6026|6005|6029|6095|6111|6194|6287|6452|6487|6486|6553|6482|6498|6535|6500|6516|6419|6437|6355|6352|6406|6340|6332|6313|6322|6300|6308|6221|6180|6160|5940|5860|5790|5810|5790|5870|5810|5840|5670|5700|5840|5730|5730|5870|5920|6000|6090|5990||||6130|6090|5980|5830|5790|5780|5740|5700|5690|5700|5720|5670|5680|5660|5650|5560|5560|5530|5530|5530|5650|5590|5470|5500|5530|5500|5500|5460|5430|5410||5460|5550|5410|5440|5430|5550|5670|5690|5630|5600|5590|5590|5550|5490|5470|5410|5420||5470|5470|5530|5470|5480|5430|5530|5460|5540|5510|5560|5560|5340|5240|5220|5340|5110|5090|5110|5150|5100|4945|4940|4955|4925|4805|4795|4765|4760|4850|4800|4830||4845|4825|4900|||5090|5180|5190|5240|5200|5100|4930|4990|5180|5370|5440|5480|5450|5400|5410|5380|5410|5370|5310|5240|5460|5570|5700|5690|5670|5690|5750||5690|5600|5460|5410|5410|5410|5430|5530|5840|5790|5770|5770|5770||5860|5830|5400|5560|5780|5830|5770|5780|5950|5980|6000|6030|6000|5990|5890|5890|5770||5810|5880|5870|5860|5790|5890|5790|5810|5850|5830||5820|5830|5740||5630|5630|5650|5720|5750
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500|2177|2138.5|2120|2128|2109.5|2095|2092.5|2074.5|2058.5|2052|2066.5|1951.5||1851|1876.5|1896.5|1837|1819.5|1856|1956|1943.5|1898|1842.5|1889.5|1915|1939.5|1923|1889.5|1894|1882|1820||1802|1813|1832|1846.5|1848|1851|1875|1873|1894.5|1907|1900.5|1906|1912.5|1861|1867|1860.5|1884|1856.5|1868|1896.5|1907|1920|1937|1913.5|1898.5|1864|1855.5|1872|1740|1755.5|1689|1678|1685|1713|1747|1742|1712|1698|1707|1686|1689|1693|1685|1653|1644|1641|1582|1609|1612|1599||||1607|1603|1593|1566|1568|1583|1563|1559|1553|1560|1554|1544|1527|1523|1519|1506|1490|1478|1484|1508|1532|1535|1541|1522|1491|1478|1459|1443|1437|1444||1429|1437|1431|1484|1472|1539|1598|1618|1606|1596|1587|1581|1587|1592|1605|1601|1583||1584|1589|1570|1546|1531|1516|1482|1530|1528|1525|1528|1542|1539|1531|1548|1548|1546|1541|1530|1523|1512|1506|1495|1474|1477|1469|1465|1450|1476|1488|1483|1480||1467|1458|1460|||1484|1492|1558|1573|1572|1551|1549|1528|1539|1555|1568|1561|1553|1555|1546|1546|1521|1541|1536|1527|1516|1542|1560|1557|1571|1542|1544||1539|1524|1498|1449|1465|1482|1656|1640|1611|1728|1702|1706|1702||1744|1727|1714|1656|1684|1702|1696|1669|1654|1645|1678|1669|1661|1648|1629|1623|1618||1619|1646|1635|1617|1562|1570|1616|1590|1619|1614||1642|1668|1679||1647|1660|1660|1676|1699
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500|1036.5|1033.5|1017.5|1021.5|1016|1006.5|1001|997.7|992.8|1003|1013|1022.5||1000.5|993.6|990.6|988.8|1044|1050.5|1079|1086.5|1078.5|1058|1045|1052|1055.5|1050.5|1046.5|1047|1034.5|1029.5||1035|1051.5|1066.5|1081.5|1090|1073|1075|1077|1067|1045.5|1018.5|1028|1019|1011|1010.5|1005.5|1013|1010.5|1006.5|1007|1009.5|1016.5|1009|1000.5|1001|995|992.3|993|991.9|1004.5|987|980|992|1006|1015|1012|1022|1025|1024|1035|1031|1018|1016|1013|1017|1019|1038|1052|1048|1050||||1038|1030|1017|1007|1004|1014|1015|1014|1013|1013|1017|1015|1016|1013|1020|1019|1011|1010|1004|1020|1041|1022|1020|1008|1033|1029|1028|1023|1017|1016||1012|1015|1010|1033|1016|1039|1072|1081|1072|1071|1070|1065|1065|1054|1070|1064|1048||1045|1040|1028|1017|1022|1025|1020|1009|1008|1003|1010|1017|1014|1010|1015|1026|1023|1023|1019|1012|1007|1007|997|987|992|991|982|979|986|994|989|988||988|980|987|||999|991|1000|1004|1003|995|1000|995|998|1005|1008|1012|1015|1017|1014|1018|1013|1011|1012|1015|1018|1041|1033|1034|1042|1053|1046||1036|1021|1023|1011|1015|1011|1014|1008|1020|1039|1028|1023|1022||1029|1027|1031|1017|1021|1033|1026|1026|1021|1026|1041|1037|1039|1042|1038|1044|1051||1061|1066|1062|1059|1022|1026|1028|999|1018|1019||1054|1074|1097||1086|1094|1088|1106|1106
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500|2990|2998|2957.5|2991.5|2944|2957|2967.5|2981.5|2988.5|3040|3046|3062||2981|3048|3086|3023|2960.5|2970|3025|3002|2957|2681.5|2782.5|2781.5|2815.5|2765|2729.5|2730.5|2688|2621.5||2614.5|2652.5|2656.5|2693|2762.5|2711.5|2787|2760|2787|2759.5|2704.5|2692|2620|2554.5|2510.5|2502|2546|2492.5|2473|2503|2537|2550.5|2556.5|2455|2381.5|2358|2324|2345|2296|2327.5|2215|2235|2286|2312|2325|2312|2315|2325|2341|2295|2309|2360|2347|2335|2332|2333|2296|2284|2275|2264||||2294|2300|2297|2201|2188|2209|2185|2182|2178|2185|2200|2199|2188|2184|2210|2196|2176|2167|2156|2243|2292|2274|2253|2216|2227|2208|2142|2146|2102|2116||2070|2096|2055|2126|2096|2210|2274|2304|2271|2270|2281|2271|2271|2215|2217|2190|2154||2149|2154|2164|2156|2168|2138|2127|2100|2112|2143|2157|2148|2142|2038|2123|2135|2113|2096|2085|2084|2080|2077|2063|2020|2031|2041|1995|1969|2001|2032|2029|2013||1999|2003|2005|||2051|2032|2026|2043|2016|1991|2014|1979|2045|2122|2137|2124|2119|2123|2102|2108|2102|2145|2150|2150|2170|2242|2274|2301|2337|2340|2343||2350|2328|2320|2275|2256|2260|2261|2320|2285|2316|2339|2349|2339||2370|2337|2316|2215|2260|2298|2277|2244|2227|2268|2310|2283|2277|2269|2242|2252|2251||2293|2345|2349|2319|2199|2162|2226|2229|2245|2208||2321|2335|2371||2320|2319|2335|2376|2419
04844|946115|/equities/toyota-boshoku-corp|TOPIX500|2635.5|2653|2629.5|2624|2628.5|2603|2591|2574|2629.5|2664.5|2699|2680.5||2646|2639|2647|2619.5|2562.5|2550.5|2569|2587.5|2553|2461.5|2540|2548.5|2586|2561|2518|2527.5|2532.5|2466||2433.5|2462.5|2476.5|2485.5|2528|2580.5|2618.5|2598.5|2594.5|2581.5|2543.5|2550.5|2484.5|2434.5|2431.5|2432|2518.5|2484.5|2492|2506.5|2548|2566.5|2539|2432|2379|2362.5|2340.5|2373.5|2350|2360|2252|2253|2259|2263|2287|2290|2286|2260|2246|2231|2243|2228|2192|2156|2134|2135|2115|2081|2073|2095||||2090|2100|2068|2022|2080|2105|2088|2088|2069|2082|2097|2087|2069|2075|2091|2086|2065|2040|2020|2076|2095|2129|2107|2091|2106|2083|2026|2007|1993|2016||1963|1960|1914|1972|1963|2066|2149|2177|2122|2139|2134|2119|2128|2121|2111|2097|2098||2084|2090|2086|2085|2068|2045|2022|1991|2011|1993|1997|1994|1991|1861|1883|1907|1900|1903|1878|1884|1871|1857|1848|1825|1837|1836|1799|1756|1776|1801|1790|1770||1738|1730|1730|||1762|1740|1748|1749|1740|1720|1736|1725|1770|1800|1807|1821|1820|1825|1821|1800|1799|1818|1810|1813|1833|1884|1907|1941|1962|1952|1970||1973|1969|1954|1924|1910|1931|1914|1928|1898|1929|1928|1934|1918||1890|1863|1881|1835|1870|1886|1862|1853|1838|1852|1863|1846|1833|1846|1826|1835|1845||1852|1883|1876|1851|1783|1759|1830|1832|1842|1818||1917|1935|1958||1935|1955|1951|2001|2043
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE|10120|9950|9832|9929|9876|9847|9863|9887|9803|10000|10130|10095||10050|10150|10255|10035|10070|10155|10390|10295|10070|10015|10230|10270|10295|10235|10090|10150|10205|9887||9643|9676|9756|9857|10005|10010|10310|10210|10205|10325|10140|10070|10005|9979|9925|9995|10330|9959|9918|9973|9819|9734|9753|9377|9231|9112|9019|9172|9085|9049|8690|8590|8450|8430|8440|8310|8310|8330|8320|8190|8170|8140|8070|7970|7910|7940|7840|7880|7770|7750||||7880|7840|7700|7570|7540|7610|7500|7440|7470|7400|7390|7290|7240|7210|7200|7040|6910|6910|6920|7080|7250|7310|7210|6920|6630|6540|6670|6750|6760|6990||6840|7730|7750|7990|7950|8210|8580|8540|8380|8330|8280|8220|8150|7960|7930|7810|7680||7650|7720|7710|7720|7740|7720|7640|7570|7630|7630|7600|7500|7360|7660|7790|7860|7860|7920|7920|7920|7830|7760|7650|7500|7620|7570|7460|7330|7410|7470|7370|7280||7130|7080|7050|||7240|7160|7210|7230|7270|7160|7240|7140|7300|7470|7590|7690|7630|7630|7580|7470|7310|7450|7460|7490|7480|7740|7680|7730|7900|7840|7780||7700|7630|7610|7550|7610|7680|7660|7690|7480|7600|7640|7570|7410||7480|7590|7640|7290|7360|7400|7330|7260|7260|7280|7360|7320|7270|7370|7240|7210|7230||7340|7440|7350|7250|6980|6820|7070|7000|7020|7000||7250|7260|7350||7370|7400|7480|7730|7760
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE|2416.5|2420|2377|2394|2389.5|2383|2348|2334.5|2332.5|2368|2414.5|2403||2395|2384|2420.5|2424|2401.5|2401|2418.5|2387|2348.5|2263.5|2303.5|2305.5|2311.5|2307.5|2277|2275|2265|2212||2197|2180|2189|2204|2255|2292|2317|2322.5|2324.5|2303.5|2285.5|2278.5|2271.5|2221|2191|2171.5|2231.5|2205.5|2222|2240|2275|2303.5|2235|2099.5|2054.5|2030|2017.5|2021|2011.5|2021|1959|1935.5|1892.5|1910.5|1922|1931|1937|1924|1857|1934.5|1950.5|1942|1921|1919|1926|1913.5|1902|1894|1855|1848||||1853|1865|1833.5|1799|1791|1795|1798|1784|1796|1816.5|1827.5|1822.5|1806|1799|1816|1823|1820.5|1819.5|1822|1850.5|1877|1875.5|1855.5|1828.5|1810|1796.5|1781|1772|1778|1787||1764|1776|1765|1804|1781.5|1853.5|1887.5|1915|1903|1893|1890|1861|1860|1858.5|1855.5|1850|1854||1852|1889.5|1900|1891|1884.5|1868.5|1878.5|1857|1869|1883|1895.5|1896.5|1908|1882.5|1875.5|1902.5|1895|1896.5|1886|1889|1898.5|1899.5|1883.5|1851|1847|1846|1825.5|1794|1811|1838|1822|1821.5||1806|1793.5|1787.5|||1811.5|1800.5|1807|1813.5|1821|1805|1829|1791|1840.5|1910|1935.5|1971|1952.5|1966.5|1951.5|1951.5|1924|1932|1928|1945|1951.5|1998.5|1997.5|2005.5|2030.5|2044|2041.5||2020|1993.5|1991.5|1992.5|1981.5|1984.5|1985.5|1989|1954|1984.5|1987|1988|1974||1992.5|2006.5|2039.5|2004.5|1992|2017|1999.5|1992|1978.5|1997.5|2003.5|1994|1987|1988.5|1980|1964|1959||1963.5|1996.5|1990|1970.5|1878.5|1871|1935.5|1928|1975|1963||1989|2000|2037||2019.5|2034|2030|2042|2065
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE|2834|2821.6599|2792.3301|2812|2769.3301|2756.6599|2693.3301|2690.6599|2650.3301|2708.6599|2791|2768||2806.6599|2809|2810.6599|2725.6599|2711|2710.3301|2738.3301|2782|2663.3301|2445.3301|2503.6599|2516|2489.3301|2500|2466.3301|2451.6599|2431.6599|2374.6599||2340|2338.3301|2347|2397|2386|2365.6599|2386.6599|2359|2382.3301|2393|2354|2381|2343.6599|2301.3301|2278.6599|2310.6599|2364.6599|2336.6599|2366.6599|2354.6599|2399.6599|2379|2375.6599|2283.6599|2257.6599|2243.6599|2190.3301|2234.6599|2182.6599|2161.6599|2086.6599|2056.6599|2043.33|2096.6599|2116.6599|2066.6599|2046.66|2056.6599|2063.3301|2040|2046.66|2013.33|1983.33|1980|1993.33|1963.33|1943.33|1966.66|1950|1913.33||||1896.66|1886.66|1800|1906.66|1880|1916.66|1890|1890|1886.66|1896.66|1890|1876.66|1870|1843.33|1870|1833.33|1806.66|1790|1783.33|1813.33|1873.33|1856.66|1840|1803.33|1793.33|1796.66|1763.33|1736.66|1743.33|1746.66||1733.33|1750|1740|1800|1766.66|1823.33|1856.66|1893.33|1880|1906.66|1893.33|1860|1863.33|1853.33|1850|1840|1823.33||1830|1850|1856.66|1843.33|1856.66|1853.33|1860|1840|1850|1850|1853.33|1853.33|1830|1786.66|1800|1830|1813.33|1793.33|1800|1780|1766.66|1746.66|1726.66|1693.33|1680|1670|1636.67|1606.67|1635|1645|1626.67|1611.67||1593.33|1590|1593.33|||1621.67|1603.33|1611.67|1618.33|1621.67|1611.67|1650|1640|1683.33|1713.33|1763.33|1773.33|1786.66|1770|1766.66|1766.66|1730|1726.66|1706.66|1703.33|1700|1753.33|1720|1716.66|1730|1723.33|1726.66||1710|1680|1680|1673.33|1700|1700|1710|1713.33|1690|1700|1700|1686.66|1656.67||1655|1656.67|1631.67|1528.33|1555|1586.67|1558.33|1546.67|1526.67|1536.67|1560|1555|1530|1543.33|1520|1526.67|1548.33||1576.67|1598.33|1593.33|1560|1483.33|1473.33|1513.33|1515|1556.67|1541.67||1598.33|1608.33|1638.33||1625|1638.33|1640|1683.33|1670
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|6090|6083|6003|6059|6020|6008|5869|5805|5909|6126|6223|6292||6083|6129|6523|6326|6326|6421|6590|6634|6625|6380|6515|6427|6462|6515|6410|6459|6557|6516||6583|6537|6616|6784|6748|6662|6873|6938|6977|7019|6898|6998|6841|6712|6722|6796|7141|7186|7255|7379|7388|7358|7117|6895|6877|6760|6740|6975|6879|6811|6720|6640|6640|6580|6550|6530|6520|6540|6510|6370|6340|6320|6240|6320|6250|6370|6570|6530|6540|6480||||6590|6590|6550|6460|6510|6630|6690|6650|6650|6660|6580|6530|6590|6520|6480|6500|6440|6410|6490|6540|6570|6540|6460|6500|6420|6480|6420|6290|6300|6350||6310|6350|6170|6330|6370|6420|6430|6520|6450|6450|6440|6360|6300|6320|6260|6240|6310||6340|6410|6290|6140|6210|6280|6300|6270|6340|6290|6280|6260|6290|6190|6220|6240|6340|6320|6290|6270|6220|6250|6200|6110|6080|6020|5960|5930|5980|6040|6070|5960||5940|6070|5970|||6120|6110|6210|6280|6260|6250|6270|6240|6120|6390|6470|6550|6530|6530|6490|6390|6390|6420|6530|6590|6640|6780|6680|7030|7070|7140|7190||7140|7110|6970|6940|6890|6940|6980|7010|7000|7160|7160|7090|6870||7260|7400|7490|7350|7440|7570|7480|7610|7460|7490|7670|7660|7490|7500|7430|7500|7540||7690|7700|7680|7680|7490|7730|7670|7560|7660|7580||7790|7940|8030||7940|8370|8410|8710|8610
04849|946254|/equities/ts-tech-co-ltd|TOPIX500|1730|1716.5|1708|1701.5|1709|1710|1709|1693|1693|1691.5|1692.5|1699||1795|1800.5|1807|1776|1766|1764|1819|1831|1812|1785|1793|1808.5|1820|1827.5|1807|1808|1796|1754||1715|1784.5|1804|1817.5|1825|1811.5|1828.5|1799.5|1811|1822|1800.5|1807.5|1799|1779|1803.5|1816.5|1844|1824|1817.5|1853|1902|1896|1881|1858|1828|1799.5|1786|1810|1785.5|1821|1747|1742|1733|1777|1813|1819|1837|1844|1853|1812|1838|1841|1825|1812|1799|1865|1848|1852|1860|1848||||1832|1838|1810|1738|1721|1709|1670|1662|1636|1629|1644|1646|1634|1640|1638|1631|1615|1608|1600|1634|1662|1664|1659|1634|1644|1629|1625|1613|1593|1609||1585|1601|1605|1652|1626|1694|1742|1760|1710|1714|1734|1744|1739|1722|1723|1733|1729||1710|1712|1728|1667|1645|1622|1608|1567|1572|1578|1581|1573|1577|1563|1598|1612|1606|1591|1569|1573|1568|1552|1529|1512|1527|1508|1500|1480|1498|1507|1501|1486||1488|1473|1486|||1511|1498|1508|1516|1519|1508|1523|1501|1552|1561|1581|1590|1575|1583|1571|1575|1569|1578|1566|1569|1580|1609|1601|1616|1650|1663|1697||1689|1672|1685|1651|1631|1635|1585|1547|1538|1557|1562|1567|1546||1556|1542|1517|1500|1508|1532|1526|1517|1514|1518|1524|1512|1515|1516|1506|1509|1500||1480|1507|1504|1484|1427|1414|1445|1453|1468|1469||1515|1531|1551||1521|1529|1513|1525|1556
04850|946150|/equities/tsumura---co|TOPIX500|2738|2738.5|2694|2663.5|2649|2618.5|2570|2573|2581|2613|2630.5|2638.5||2637|2627|2602|2592|2551|2635.5|2629|2641|2634.5|2588.5|2622|2632.5|2642|2637|2649|2637|2643|2623.5||2628|2638|2632.5|2622|2626|2623|2620|2619|2632|2661|2645.5|2689|2653|2646|2661|2685|2707|2695|2700.5|2714|2706.5|2701.5|2683.5|2820|2823|2820|2788.5|2820|2795|2793.5|2743|2761|2761|2803|2837|2822|2854|2859|2849|2780|2767|2797|2783|2755|2717|2672|2677|2649|2773|2751||||2741|2759|2745|2693|2711|2737|2730|2714|2676|2658|2656|2646|2664|2641|2646|2643|2624|2626|2621|2636|2664|2638|2620|2610|2612|2604|2604|2567|2556|2577||2577|2614|2593|2595|2583|2605|2644|2639|2612|2601|2587|2569|2553|2536|2590|2590|2591||2610|2620|2622|2596|2599|2601|2610|2601|2610|2622|2627|2610|2610|2701|2726|2755|2748|2737|2753|2749|2737|2722|2697|2689|2677|2687|2670|2682|2690|2701|2705|2706||2738|2778|2814|||2898|2853|2865|2890|2901|2911|2918|2931|2930|2975|2985|2990|2985|2971|2949|2922|2934|2910|2918|2919|2912|2984|2993|3005|3050|3055|3045||3000|2958|2947|2902|2890|2913|2921|2956|2876|2880|2867|2835|3015||3055|3045|3080|3060|3080|3085|3060|3050|3045|3060|3090|3080|3080|3080|3060|3080|3075||3085|3115|3150|3120|3030|3070|3015|2975|3000|2976||3020|3060|3060||3030|3005|3055|3120|3110
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH|10545|10435|10595|10645|10615|10630|10560|10550|10800|10830|10870|10915||10720|10715|10795|10590|10485|10480|10475|10940|10820|10570|10550|10470|10450|10725|10655|10615|10850|10740||10735|10785|10800|10715|10705|10540|10655|10795|10735|10710|10635|10710|10615|10485|10585|10530|10790|10750|10545|10600|10490|10265|9906|9820|9843|9865|9851|9869|9903|9829|9760|9600|9540|9650|9730|9790|9880|9880|10030|10110|9940|9700|9520|9280|8950|8820|8980|9070|9070|9030||||8940|8930|8810|8620|8680|8710|8700|8750|8740|8740|8800|8730|8770|8670|8630|8620|8580|8510|8530|8690|8770|8790|8780|8740|8670|8610|8460|8340|8360|8350||8360|8450|8350|8440|8510|8630|8670|8830|8680|8690|8710|8580|8580|8940|9460|9360|9350||9240|9370|9430|9300|9380|9300|9270|9120|9090|9230|9430|9430|9280|9300|9560|9570|9530|9420|9390|9380|9470|9430|9450|9340|9170|9210|9310|9460|9530|9540|9660|9780||9760|9700|9860|||9940|9980|10150|10010|9850|9550|9300|9070|9050|9150|9250|9300|9220|9220|9330|9240|9100|9220|9080|8980|9020|8970|8870|9040|9240|9540|9480||9470|9140|9140|9160|9020|9000|8580|8620|8640|8680|8620|8530|8510||8610|8630|8610|8500|8510|8450|8410|8440|8570|8680|8740|8660|8710|8850|8840|8670|8560||8660|8700|8620|8280|8160|8300|8080|8130|8220|8090||8150|8390|7980||7810|7830|7880|7960|7840
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500|1654|1646|1628|1642|1628|1634|1628|1632|1653|1682|1691|1685||1698|1695|1690|1704|1720|1747|1796|1798|1776|1742|1750|1746|1764|1758|1771|1786|1742|1667||1667|1659|1647|1655|1685|1673|1696|1714|1690|1654|1612|1599|1588|1569|1567|1573|1571|1558|1568|1546|1536|1533|1560|1582|1599|1570|1542|1535|1508|1506|1488|1499|1510|1522|1516|1516|1530|1535|1553|1535|1527|1512|1523|1473|1481|1523|1559|1570|1559|1567||||1558|1553|1544|1535|1516|1543|1541|1523|1521|1520|1514|1508|1510|1506|1495|1499|1494|1490|1511|1506|1505|1491|1484|1445|1471|1452|1477|1448|1419|1449||1448|1480|1457|1465|1444|1497|1544|1526|1515|1466|1413|1424|1433|1434|1453|1481|1470||1452|1414|1395|1347|1350|1341|1354|1328|1319|1309|1304|1305|1315|1304|1309|1331|1334|1334|1338|1328|1316|1308|1293|1287|1285|1279|1278|1284|1287|1300|1302|1300||1303|1306|1316|||1337|1323|1318|1322|1319|1313|1306|1303|1306|1329|1340|1356|1362|1349|1347|1350|1339|1349|1352|1343|1346|1364|1367|1361|1373|1388|1370||1350|1337|1332|1315|1310|1309|1310|1324|1313|1326|1334|1332|1337||1374|1387|1382|1380|1395|1400|1392|1396|1405|1413|1421|1418|1410|1419|1406|1406|1402||1408|1436|1431|1432|1394|1395|1410|1392|1398|1394||1416|1428|1436||1420|1407|1416|1432|1435
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500|2432.5|2431|2410|2418|2406|2390|2381.5|2373|2363|2411|2441.5|2441||2401|2404.5|2404|2327.5|2474.5|2502|2581.5|2593|2559.5|2506.5|2528|2523|2504.5|2489|2469.5|2486.5|2470|2427.5||2399.5|2420|2422.5|2457|2486|2483.5|2512|2504|2510|2499.5|2454.5|2465|2456.5|2420|2428.5|2413|2415|2398|2382.5|2413.5|2438|2440|2420|2351|2324|2306.5|2288.5|2295.5|2273|2295.5|2255|2235|2165|2186|2219|2209|2218|2220|2233|2255|2238|2223|2207|2211|2191|2136|2155|2166|2157|2162||||2151|2161|2139|2114|2108|2135|2129|2136|2133|2125|2145|2126|2120|2124|2128|2123|2119|2068|2058|2076|2120|2103|2039|2005|2050|2009|1998|1985|1972|1971||1960|1958|1943|1988|1956|2033|2080|2095|2082|2086|2085|2074|2064|2033|2042|2056|2039||2034|2052|2044|2026|2024|1995|1988|1980|1975|1960|1961|1965|1907|1960|1983|2022|2018|2008|2003|1991|1977|1972|1959|1937|1940|1931|1916|1906|1924|1929|1930|1921||1928|1916|1915|||1936|1934|1947|1950|1950|1942|1940|1926|1930|1946|1950|1966|1946|1947|1944|1948|1944|1961|1954|1956|1950|1990|1998|1984|1998|2020|2017||2006|1981|1978|1961|1940|1934|1930|1931|1931|1932|1911|1898|1907||1924|1918|1915|1915|1925|1930|1924|1918|1912|1925|1943|1932|1927|1926|1895|1905|1942||1951|1988|1990|1966|1921|1930|1925|1952|1974|1952||2025|2033|2042||2032|2041|2049|2071|2077
04854|946219|/equities/ulvac-inc|TOPIX500|5596|5539|5484|5566|5433|5493|5420|5425|5418|5496|5690|5672||5738|5567|5850|5884|5850|5874|5991|6046|6009|5891|5870|6022|6011|6047|5992|6174|6167|6060||5996|5871|5853|5863|5821|5814|5830|5958|6096|6158|6009|6100|5970|5855|5849|5835|5904|5888|5853|5890|5838|5945|5994|5950|5822|5747|5674|5743|5694|5659|5640|5540|5620|5740|5880|5640|5480|5400|5420|5410|5360|5340|5250|5180|5040|5410|5420|5420|5420|5360||||5380|5320|5290|5290|5310|5420|5430|5510|5340|5370|5440|5550|5550|5490|5450|5480|5410|5370|5340|5530|5650|5700|5730|5730|5540|5500|5450|5490|5380|5290||5250|5130|4975|5060|5050|5140|5250|5250|5190|5220|5280|5240|5220|5200|5210|5180|5110||5090|5160|5220|5170|5310|5400|5350|5950|6100|6010|6040|5980|5940|5990|5980|5970|5970|6000|5980|5990|6020|6080|5850|5690|5780|5760|5690|5670|5750|5750|5760|5710||5480|5440|5440|||5560|5500|5510|5590|5490|5400|5650|5650|5810|5880|5890|6050|6120|6050|6040|5910|5820|5890|6020|5990|5960|6030|5880|5920|6050|6120|6110||6010|5960|5940|5880|6010|5750|5760|6040|5850|5900|5810|5760|5670||5730|5800|5770|5670|5680|5660|5660|5620|5500|5430|5390|5350|5300|5340|5250|5230|5360||5540|5400|5400|5350|5040|5050|5250|5200|5340|5340||5530|5560|5650||5630|5750|5650|5840|5800
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH|1905|1893.33|1886.66|1899.33|1910.33|1904.66|1900|1882.33|1874.66|1909|1915.33|1954||1907|1917|1896.33|1878.33|1723.66|1713|1711.33|1749|1747|1728.33|1750.66|1742.33|1724|1737.33|1724.33|1737.66|1752|1761.66||1756.66|1759.33|1780|1786|1769.33|1797|1784.33|1792.66|1800.33|1793|1755|1785|1780|1769|1772|1773.66|1790.66|1775|1764.66|1810|1778.33|1787.33|1801.33|1805.66|1806.33|1798|1784.33|1816.33|1835.66|1835|1808.33|1751|1724|1709|1725|1736|1733.33|1769|1791|1787|1781.33|1795.33|1799.66|1799.33|1800.66|1743.66|1725|1717.33|1672|1828.66||||1852|1844.66|1811|1800|1821.66|1808.66|1812|1803|1799.66|1792|1789|1779.66|1790.66|1774.33|1765.33|1751|1755.66|1746.66|1754|1770|1778|1771.33|1805.66|1820|1783.66|1786|1767.33|1751.66|1730|1739.33||1731.66|1731|1684.33|1691|1679|1671|1679|1703.66|1679.66|1677.66|1692.66|1680.66|1657|1651.33|1663.33|1642.33|1654.67||1647.67|1671|1653|1681.33|1687.66|1687.33|1691.33|1674|1670.33|1694.66|1668.33|1660.33|1640|1630.67|1626.33|1632.33|1646.33|1630|1628.67|1641.33|1633|1634.33|1605.67|1595.33|1617|1602|1592.33|1588.67|1593.33|1596|1596|1582||1593.33|1576.67|1601.67|||1689.33|1685.33|1681.66|1674.66|1675|1696.66|1697|1718.66|1701.66|1728.66|1729.66|1743|1751.33|1744.33|1715|5094|5080|5082|5090|5111|5118|5087|5074|5130|5144|5176|5164||5141|5001|4998|4976|4933|4944|4956|5012|4872|4830|4707|4402|4293||4356|4469|4509|4481|4519|4529|4443|4439|4527|4602|4594|4614|4561|4586|4525|4558|4535||4708|4723|4749|4746|4641|4687|4661|4612|4653|4599||4643|4688|4670||4688|4749|4776|4770|4766
04856|946231|/equities/ushio-inc|TOPIX500|1813.5|1806.5|1797|1813|1793|1800.5|1810|1791.5|1790|1785|1799|1788.5||1798|1801.5|1819.5|1878|1877.5|1903.5|1952.5|1967|1955.5|1919|1939|1953|1946|1939.5|1926|1928|1931|1922.5||1904.5|1898.5|1898|1906|1911|1883.5|1901|1906|1913.5|1938.5|1930.5|1936.5|1914.5|1899|1884|1894|1913|1895.5|1898.5|1896|1879.5|1894|1903|1927|1902.5|1893|1891.5|1891|1902|1909.5|1901|1861|1896|1914|1919|1872|1850|1857|1877|1871|1896|1895|1887|1879|1873|1906|1738|1731|1722|1729||||1710|1695|1667|1640|1636|1652|1649|1651|1611|1614|1623|1627|1632|1632|1647|1639|1636|1621|1623|1656|1662|1683|1658|1633|1637|1629|1624|1602|1573|1576||1579|1598|1583|1589|1571|1577|1589|1610|1575|1592|1577|1578|1574|1563|1556|1547|1561||1568|1594|1552|1532|1535|1528|1543|1517|1551|1550|1577|1556|1535|1693|1682|1702|1726|1718|1708|1726|1719|1719|1689|1675|1672|1661|1651|1646|1677|1678|1648|1625||1585|1580|1587|||1617|1602|1617|1616|1628|1607|1629|1651|1677|1732|1747|1759|1773|1782|1774|1772|1758|1747|1761|1765|1783|1794|1763|1776|1790|1814|1798||1776|1760|1755|1743|1736|1717|1699|1696|1662|1653|1632|1630|1563||1551|1536|1528|1497|1508|1525|1520|1502|1495|1505|1528|1509|1492|1486|1476|1475|1504||1553|1589|1565|1552|1485|1494|1520|1520|1536|1529||1567|1596|1611||1608|1649|1643|1693|1680
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE|1272.25|1265.75|1255.25|1246|1238|1238.75|1237|1239.5|1241.5|1256.75|1262.25|1261.25||1250|1251.75|1240.5|1209.5|1206.5|1205|1218.5|1230.75|1228|1197.75|1204.5|1202.5|1201.75|1200.25|1186.75|1194.5|1200.25|1207.75||1203.75|1195.5|1196|1191|1175.25|1174.5|1177|1181.25|1185.75|1194.75|1176.25|1203|1201.5|1185|1193.5|1195.25|1190.75|1183.75|1172.75|1182.5|1188.25|1191.5|1185.75|1176.5|1175|1152.5|1145.25|1156.5|1142.5|1146|1124|1121.5|1125.5|1131.5|1152|1149|1160|1169|1173.5|1166|1168|1170|1175.5|1187|1177.5|1149.5|1140|1102.5|1121.5|1130||||1140|1144|1132|1119.5|1113|1121|1113|1111|1100|1104.5|1107|1110.5|1112.5|1105|1090|1088|1087.5|1088.5|1091|1118|1134.5|1145.5|1141|1128|1133|1132.5|1130.5|1119.5|1113|1116||1112|1125.5|1096|1113.5|1092|1123|1143|1157.5|1142.5|1133|1118.5|1108.5|1105|1098.5|1101.5|1104|1088||1089|1113.5|1103.5|1084.5|1097.5|1095|1098|1087.5|1080.5|1065|1033.5|1082.5|1073.5|1061|1063|1062|1060.5|1047|1054|1055.5|1042.5|1040.5|1037|1026|1029.5|1012|1006.5|1001|1009.5|1018.5|997.5|1006.5||1019|1026.5|1024|||1047|1053|1066.5|1068.5|1054|1059.5|1053|1054.5|1064|1092.5|1100.5|1111|1108|1093|1088|1072.5|1071|1076.5|1064|1061.5|1055.5|1109|1124.5|1127|1141|1135|1108||1083|1072.5|1066|1070.5|1067|1066.5|1075|1080|1088|1075.5|1095|1086.5|1082.5||1096.5|1105|1109.5|1100|1108.5|1098.5|1080|1096.5|1101.5|1100.5|1108|1098|1095|1103.5|1088.5|1098.5|1107.5||1170|1180.5|1167|1146|1111|1115.5|1114|1132|1151.5|1176.5||1186|1200.5|1202||1192|1181.5|1185.5|1198|1208
04858|946121|/equities/wacoal-holdings-corp|TOPIX500|3121|3104|3072|3080|3044|3051|3061|3024|3088|3100|3106|3107||3067|3020|3021|2980|2986.5|2985|3008|3050|3062|2999.5|3031|3019|3002|2998.5|2978|2982|2975|2924.5||2907|2914.5|2927|2904|2905|2888.5|2887.5|2902|2919.5|2920|2852|2848.5|2829.5|2813|2787|2835.5|2866|2889.5|2890.5|2922.5|2904|2958|2970|2973|3009|3000|2971.5|2973|2926.5|2930.5|2870|2856|2872|2874|2894|2891|2902|2901|2904|2934|2990|2977|2999|2943|2810|2699|2674|2676|2651|2638||||2613|2626|2617|2592|2612|2618|2565|2572|2538|2523|2543|2530|2539|2532|2541|2528|2518|2494|2471|2490|2515|2499|2474|2439|2448|2425|2443|2410|2387|2420||2383|2439|2457|2493|2453|2513|2563|2555|2528|2520|2484|2475|2466|2448|2446|2420|2400||2365|2330|2323|2302|2274|2243|2220|2232|2360|2370|2367|2379|2374|2340|2371|2432|2416|2405|2399|2395|2385|2392|2376|2346|2352|2362|2362|2346|2310|2300|2362|2359||2348|2320|2344|||2363|2315|2331|2323|2310|2301|2290|2275|2286|2311|2330|2323|2310|2293|2277|2291|2266|2289|2260|2247|2252|2302|2323|2330|2352|2376|2383||2384|2391|2404|2402|2351|2350|2337|2407|2402|2400|2402|2409|2407||2393|2393|2376|2371|2395|2394|2369|2360|2335|2351|2358|2365|2341|2331|2318|2307|2288||2305|2298|2259|2197|2118|2124|2153|2138|2187|2171||2226|2250|2271||2249|2240|2229|2251|2250
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH|2639|2602.5|2620.5|2629.5|2631|2607|2606.5|2603|2677.5|2694|2740.5|2779||2750|2737|2740.5|2719.5|2695.5|2700|2695|2679|2658|2641|2665.5|2680|2693.5|2714|2708|2707|2701|2705||2686|2707|2718|2754|3027|2955|2965|2972|2977.5|3007|2974.5|2995|2945.5|2902.5|2945.5|2919|2900|2910|2867|2892|2905.5|2911.5|2873|2874|2901.5|2937.5|2966.5|2967|2992.5|3007|2986|2951|2920|2986|2996|3025|3080|3105|3140|3115|3090|3030|3000|2952|2938|2957|2912|2897|2848|2837||||2852|2846|2792|2764|2791|2795|2795|2804|2801|2820|2819|2823|2818|2784|2769|2717|2743|2746|2746|2796|2820|2821|2796|2784|2797|2778|2798|2775|2766|2783||2771|2752|2696|2726|2796|2807|2818|2841|2808|2791|2797|2780|2806|2835|2925|2909|2915||2937|2988|3015|2986|2998|2958|2921|2888|2881|2882|2926|2913|2904|2886|2904|2904|2881|2867|2846|2877|2867|2878|2881|2853|2826|2824|2834|2849|2897|2969|3035|3060||2981|2957|2998|||3040|3025|3120|3205|3180|3130|3045|2987|2990|3040|3055|3075|3085|3075|3090|3050|3030|3080|3065|3010|3035|3040|3010|3105|3140|3180|3165||3150|3090|3105|3090|3020|3040|3005|3015|3020|3005|3045|3000|3040||3085|3085|3080|3015|3040|3010|2993|3000|3125|3180|3165|3165|3160|3185|3140|3095|3080||3035|3100|3055|3025|2932|2998|2926|2893|3015|2941||2954|3015|3005||2925|2905|2935|2966|2908
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|3032.5|2982.5|3028|3043|3035|3022|3027|3015.5|3043.5|3042.5|3028.5|3041.5||3028|2972.5|2939.5|2896|2895.5|2915|2944|2917.5|2907|2851.5|2861.5|2833|2857|2856|2851.5|2873.5|2841.5|2825||2869.5|2890.5|2917.5|2908.5|2905.5|2905.5|2906|2918.5|2972|2996.5|2978.5|3015|3002|2996|2970|3011.5|3014.5|2956|2941|2956|2952|2986|2980|2975.5|2964.5|2968|2977|2945|2930|2928|2896|2901|2898.5|2919|2974|2943|2927|2967.5|3031|3040.5|3028.5|3101.5|3090|3057.5|3050|3022|2997|2998|3001.5|2969.5||||2957.5|2948|2907|2915.5|2946.5|2971|2938.5|2888.5|2901|2893|2843.5|2830|2813|2801|2807.5|2799.5|2771|2763.5|2759|2766|2770|2737.5|2708.5|2694|2710.5|2682.5|2666.5|2632|2640|2647.5||2627.5|2628|2605|2671|2682|2680.5|2695|2743.5|2655|2635.5|2630|2623|2612.5|2606|2629.5|2610|2561||2557.5|2592|2606.5|2605.5|2611|2594.5|2595.5|2577.5|2587.5|2611|2601.5|2633.5|2647.5|2633|2625|2620.5|2707.5|2701|2736|2773|2774.5|2745|2737.5|2703.5|2700.5|2648|2652|2642.5|2660|2651.5|2720|2742.5||2753.5|2746.5|2803.5|||2825|2840|2844.5|2833|2783|2763|2773.5|2757|2801.5|2871|2897.5|2880|2840.5|2870.5|2847|2851|2823.5|2800|2775.5|2801|2827|2872|2895|2851.5|2836|2817.5|2826||2823|2807|2814|2740.5|2706.5|2756|2762.5|2753.5|2817|2820|2904|2899.5|2868||2883|2887|2881|2862|2865.5|2852|2852|2861|2926.5|2990.5|2972.5|2959.5|2913|2879|2888.5|2863.5|2841||2767|2768.5|2772.5|2747.5|2682.5|2755|2715.5|2732|2761|2822||2767.5|2795.5|2827.5||2841.5|2813.5|2782|2775.5|2712.5
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH|3804.5|3773.5|3769|3772.5|3777.5|3770.5|3786.5|3749.5|3737|3765|3801.5|3847.5||3880.5|3862.5|3865|3822|3811.5|3865|3865|3945.5|3933.5|4000|4400|4378.5|4404.5|4372.5|4370|4390.5|4400.5|4406||4431|4459.5|4459|4396.5|4387.5|4400.5|4428|4495|4490|4544.5|4540.5|4567.5|4517.5|4480.5|4585.5|4608.5|4586|4575.5|4552.5|4621|4519.5|4536|4526|4557|4569|4568.5|4548.5|4645|4646|4619|4555|4545|4435|4425|4535|4595|4645|4695|4760|4785|4855|4945|5045|4970|4705|4740|4955|5030|5110|5100||||5125|5135|5070|4985|5000|5035|4990|4915|4920|4925|4895|4865|4875|4880|4895|4930|4835|4800|4715|4755|4765|4800|4755|4750|4750|4700|4725|4675|4700|4690||4680|4700|4555|4625|4625|4675|4765|4770|4690|4660|4700|4685|4650|4620|4620|4635|4600||4580|4550|4560|4540|4525|4565|4590|4485|4335|4520|4555|4545|4550|4550|4530|4600|4590|4550|4505|4665|4595|4555|4535|4470|4415|4370|4360|4365|4400|4465|4435|4300||4165|4195|4180|||4280|4330|4355|4345|4315|4330|4360|4370|4350|4355|4360|4330|4330|4355|4370|4345|4355|4210|4220|4165|4235|4340|4340|4360|4370|4285|4220||4155|4130|4030|3980|3865|3875|3955|3885|4065|4095|4090|4060|4040||4075|4100|4085|4070|4075|4120|4010|4020|4105|4150|4150|4125|4155|4190|4140|4250|4195||4135|4165|4165|4165|4105|4185|4040|4045|4065|4010||4015|4050|4080||4015|4045|4045|4100|4040
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE|465.6|464.5|462.7|457.8|454.1|455.4|448.4|445.5|443|448.1|448.3|448.7||443.1|441.7|442.1|436.1|424.6|422.2|427.3|427.3|427.4|425.2|428.4|426.8|430.3|429.2|426.2|426.7|425.1|424.4||425.6|426.7|427.2|425.3|420.6|417.3|419.8|422.2|423|423.7|423.8|427.7|421.5|420.1|420.5|421.5|422.3|419.7|418.8|424.4|427.7|428.8|428.8|427.5|428.6|424.8|424.4|424.3|420.2|421.8|414|412|413|415|414|416|421|423|422|427|430|430|435|436|438|436|437|437|440|446||||461|467|470|466|465|466|464|465|463|460|454|469|469|468|467|466|464|462|463|467|465|459|455|456|473|470|473|469|467|470||470|475|468|474|471|482|486|491|484|482|482|481|479|478|479|479|478||479|479|479|475|473|470|468|465|463|463|464|464|460|460|465|467|468|466|467|467|465|463|460|460|463|461|461|460|459|459|459|460||463|464|463|||467|469|475|471|469|469|467|465|463|467|464|467|470|469|467|464|465|469|467|466|466|472|475|474|474|475|472||468|464|463|459|456|458|459|458|461|462|462|459|468||474|476|475|481|484|484|481|481|480|482|485|480|482|481|471|477|485||481|482|484|477|469|474|471|468|477|478||475|480|479||476|473|473|478|481
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500|1126|1132|1117.5|1115|1110.5|1097|1094|1086|1073|1078|1096.5|1102.5||1089.5|1090|1105|1096.5|1100|1092|1089|1094.5|1092|1046|1033|1036.5|1031.5|1020|1025|1038|1030|1006.5||1000.5|1007|1019.5|1016|1032.5|1016|1016|1006|985.5|967.4|962.8|954.7|947|934|933|940|926.3|915.1|911.1|913.5|907.1|903.3|906.1|900|897.4|894.7|896.1|896.5|902.3|926.4|913|903|905|907|906|901|907|922|904|897|914|924|912|909|880|832|828|832|823|824||||829|828|819|815|812|833|826|833|834|823|826|811|806|806|811|808|814|809|795|815|822|820|802|795|811|804|791|787|795|811||803|804|787|833|818|868|917|944|934|923|915|913|910|916|916|916|910||915|922|917|908|905|910|896|897|885|881|875|868|853|860|870|885|892|888|873|871|871|870|871|859|860|838|868|889|883|850|849|848||852|854|849|||849|850|859|842|829|825|802|807|797|780|775|778|775|775|773|769|759|766|762|758|760|789|816|816|820|817|792||777|771|766|752|746|753|736|776|779|780|777|777|780||770|772|775|768|773|801|799|792|785|792|793|789|784|792|779|784|776||760|765|765|763|747|764|755|751|761|758||778|793|798||776|771|768|776|772
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|1506.67|1499.33|1475|1492|1487|1483|1480.67|1467.33|1472.33|1493|1524.67|1523.33||1525.33|1507.67|1514|1480.67|1493.33|1550|1803|1833.33|1822.66|1763|1780.33|1759.66|1774.33|1767|1728.66|1755.33|1764.33|1753||1741|1717.66|1722.66|1745.33|1735.33|1749.66|1775|1817.66|1846|1839.66|1811.33|1829.66|1810.66|1792.66|1814.66|1830.33|1882|1867|1884|1893.66|1897|1931.66|1899.33|1877.33|1840|1840|1838.33|1893.66|1875|1869.66|1836.66|1813.33|1816.66|1863.33|1880|1850|1840|1860|1873.33|1843.33|1850|1823.33|1810|1796.66|1766.66|1766.66|1763.33|1773.33|1780|1776.66||||1783.33|1780|1740|1710|1710|1750|1743.33|1736.66|1720|1746.66|1750|1743.33|1736.66|1726.66|1716.66|1713.33|1690|1670|1665|1680|1700|1693.33|1690|1673.33|1643.33|1646.67|1645|1641.67|1631.67|1633.33||1621.67|1616.67|1586.67|1618.33|1631.67|1665|1706.66|1736.66|1720|1736.66|1750|1710|1693.33|1693.33|1703.33|1693.33|1680||1658.33|1665|1643.33|1645|1661.67|1650|1653.33|1640|1651.67|1640|1643.33|1676.66|1703.33|1663.33|1645|1655|1666.67|1665|1658.33|1658.33|1638.33|1626.67|1595|1578.33|1580|1580|1548.33|1535|1585|1598.33|1600|1573.33||1585|1593.33|1596.67|||1630|1616.67|1601.67|1621.67|1623.33|1620|1645|1645|1656.67|1716.66|1766.66|1803.33|1830|1820|1806.66|1786.66|1773.33|1786.66|1783.33|1770|1760|1816.66|1786.66|1793.33|1760|1763.33|1770||1756.66|1756.66|1770|1780|1770|5380|5430|5400|5230|5340|5430|5330|5280||5540|5610|5580|5490|5590|5600|5490|5510|5440|5540|5610|5510|5230|5240|5110|5150|5170||5320|5300|5290|5300|5130|5100|5020|4775|4770|4790||5030|5070|5160||5120|5200|5210|5380|5380
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE|1275.67|1264.67|1251.33|1256.33|1240|1240.67|1236|1231.33|1223.67|1237.67|1275.33|1272||1283.67|1274|1350|1315|1329|1355|1385.33|1389.67|1378.33|1319.67|1363.33|1362|1363.67|1369|1347.33|1355.33|1343|1299||1280.33|1296|1313|1326.67|1327|1341|1366|1373.33|1379|1380.33|1355|1365.33|1347|1316|1318.67|1329|1358.33|1303.67|1309.67|1324|1305.67|1299|1285.33|1258.33|1249.67|1232.33|1222.67|1238.33|1213.67|1204.67|1153.33|1138.33|1146.67|1173.33|1178.33|1175|1173.33|1163.33|1170|1128.33|1120|1113.33|1108.33|1106.67|1135|1145|1138.33|1145|1146.67|1145||||1161.67|1155|1155|1136.67|1135|1148.33|1143.33|1133.33|1140|1133.33|1135|1136.67|1120|1123.33|1131.67|1121.67|1108.33|1096.67|1100|1121.67|1143.33|1145|1143.33|1121.67|1096.67|1080|1051.67|1055|1056.67|1055||1041.67|1036.67|1028.33|1076.67|1083.33|1140|1198.33|1213.33|1191.67|1190|1190|1170|1171.67|1156.67|1156.67|1138.33|1118.33||1120|1118.33|1123.33|1121.67|1126.67|1108.33|1098.33|1108.33|1093.33|1098.33|1101.67|1101.67|1088.33|1056.67|1058.33|1065|1058.33|1048.33|1033.33|1048.33|1048.33|1055|1036.67|1011.67|1010|1006.67|999.33|975.33|993.33|1006.67|1001.67|997.33||980.33|973|971|||999.33|992.33|1020|1023.33|1016.67|1001.67|1011.67|1008.33|1040|1083.33|1093.33|1093.33|1105|1111.67|1093.33|1103.33|1085|1101.67|1096.67|1078.33|1091.67|1130|1103.33|1103.33|1108.33|1113.33|1093.33||1125|1130|1120|1108.33|1113.33|1138.33|1131.67|1141.67|1146.67|1168.33|1100|1033.33|1020||1026.67|1025|1013.33|998.67|1000|1003.33|1000|998.33|987.67|986.67|986.33|979.67|964.67|961.33|945.33|935.67|934||938.67|944|939.67|932|894.33|896.33|917|907.67|920|906.67||951.67|953.67|968.67||955|961|958|968.67|970
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH|2650|2625|2606|2623|2617|2600|2589|2573.5|2598.5|2630|2666.5|2717||2644.5|2673.5|2676|2593|2536|2545|2618|2651.5|2662|2611|2662|2633.5|2646.5|2635|2586|2601|2622.5|2587||2581.5|2598.5|2596.5|2604.5|2577|2572.5|2619.5|2608|2620.5|2617.5|2584.5|2610.5|2571|2571.5|2610|2630|2594.5|2557.5|2563.5|2535|2525.5|2550.5|2525.5|2501.5|2478.5|2458|2453|2552.5|2577|2574.5|2572|2542|2542|2542|2530|2517|2519|2543|2547|2545|2563|2541|2526|2486|2481|2488|2489|2372|2365|2343||||2352|2345|2304|2270|2290|2331|2294|2281|2291|2318|2323|2257|2286|2262|2264|2254|2235|2234|2269|2277|2302|2280|2255|2230|2244|2232|2211|2203|2205|2199||2197|2228|2191|2204|2227|2248|2296|2301|2241|2269|2317|2290|2284|2282|2300|2300|2297||2293|2316|2316|2302|2307|2329|2335|2326|2330|2348|2397|2360|2247|2218|2229|2241|2247|2208|2098|2082|2071|2062|2042|2040|2052|2044|2020|2008|2029|2043|2039|2017||2027|2036|2057|||2087|2101|2146|2154|2166|2167|2169|2185|2180|2258|2293|2335|2345|2345|2311|2300|2266|2279|2276|2288|2287|2327|2269|2311|2345|2320|2295||2286|2288|2314|2342|2309|2319|2298|2290|2238|2230|2203|2185|2161||2220|2211|2178|2144|2169|2173|2163|2148|2167|2177|2193|2189|2155|2186|2170|2171|2174||2201|2250|2246|2204|2150|2168|2131|2146|2149|2142||2146|2143|2153||2144|2170|2172|2196|2183
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500|6991|6895|6854|6909|6896|6810|6753|6716|6678|6933|7055|7006||6963|7090|7073|7018|6892|6823|6942|6888|6449|6326|6408|6373|6376|6293|6177|6231|6213|6109||6018|6003|6034|6103|6110|6067|6144|6180|6198|6162|6067|6023|6009|5923|5889|5840|5918|5841|5857|5880|5908|5958|5903|5830|5819|5774|5705|5746|5693|5708|5430|5390|5430|5510|5550|5500|5460|5490|5470|5480|5530|5520|5460|5510|5500|5390|5420|5480|5500|5410||||5420|5380|5230|5200|5170|5280|5300|5410|5390|5370|5320|5320|5290|5270|5260|5180|5190|5200|5150|5250|5380|5340|5230|5120|5260|5250|5210|5260|5240|5280||5260|5260|5350|5650|5540|5690|5700|5750|5670|5710|5690|5620|5580|5450|5440|5410|5340||5360|5280|5210|5230|5190|5190|5110|5050|5050|5010|4980|4970|4960|4855|4865|4845|4845|5090|5110|5090|4985|5010|4980|4910|4885|4785|4715|4715|4700|4690|4560|4460||4355|4355|4385|||4500|4500|4530|4530|4500|4470|4470|4460|4450|4490|4525|4625|4580|4580|4550|4525|4535|4580|4530|4510|4575|4700|4675|4600|4765|4840|4890||4810|4770|4700|4645|4655|4650|4640|4710|4715|4705|4700|4685|4630||4605|4360|4220|4270|4325|4325|4350|4380|4285|4440|4470|4475|4480|4525|4470|4475|4525||4540|4610|4520|4535|4365|4365|4400|4410|4465|4450||4615|4510|4540||4430|4405|4735|4770|4775
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500|2725|2691|2728.5|2769|2717.5|2680|2666.5|2647.5|2701|2650|2646|2567||2525|2479.5|2470.5|2496|2318.5|2262|2282|2047|1993.5|2132.5|2116|2149.5|2147|2179|2087.5|2060|2059.5|2026||2009|2035.5|2011.5|1994|1984|1991|1953|1962.5|1967.5|1951|1940.5|1926.5|1946|1943.5|1986|1993|2007.5|2015.5|1999|1996|1995.5|2017|2058.5|2025.5|2017.5|2004.5|2010.5|2026|2022|2039.5|2035|2016|1991|2002|2018|2021|2024|2035|2023|2028|2011|1988|2004|1994|1960|1896|1930|1957|1974|1920||||1888|1825|1799|1592|1604|1599|1592|1583|1575|1576|1580|1576|1573|1571|1570|1576|1582|1586|1591|1597|1617|1608|1592|1592|1580|1545|1579|1581|1582|1578||1578|1584|1561|1566|1559|1582|1596|1586|1577|1563|1552|1563|1546|1541|1579|1596|1590||1577|1593|1566|1544|1525|1514|1498|1487|1487|1490|1489|1489|1481|1476|1501|1510|1507|1496|1498|1498|1502|1501|1497|1501|1482|1472|1489|1485|1481|1471|1496|1518||1544|1545|1548|||1574|1583|1615|1612|1585|1627|1601|1594|1568|1586|1575|1590|1590|1596|1592|1590|1596|1579|1568|1565|1552|1554|1580|1602|1598|1595|1584||1576|1557|1544|1533|1516|1512|1508|1517|1490|1489|1475|1483|1473||1481|1500|1504|1516|1502|1466|1571|1570|1598|1616|1610|1611|1631|1639|1628|1625|1604||1604|1624|1642|1645|1609|1653|1634|1633|1627|1614||1615|1616|1606||1593|1595|1601|1609|1619
04869|952774|/equities/yaoko-co-ltd|TOPIX500|7650|7550|7540|7556|7559|7536|7551|7550|7606|7740|7738|7705||7617|7545|7532|7407|7400|7373|7425|7467|7455|7420|7461|7443|7508|7520|7434|7476|7458|7415||7373|7371|7392|7289|7162|7105|7100|7105|7163|7230|7175|7237|7239|7187|7153|7140|7124|7133|7108|7123|7106|7159|7177|7108|7095|7120|7079|7072|7065|7065|7030|6990|6900|6950|7030|7060|7100|7150|7170|7180|7210|7280|7320|7420|7410|7240|7160|7180|7180|7120||||7130|7120|7090|7030|7090|7070|7010|7020|6980|6960|6960|6920|6910|6860|6850|6800|6780|6760|6740|6770|6810|6840|6890|6830|6870|6830|6800|6720|6720|6770||6700|6800|6720|6750|6700|6750|6870|6890|6820|6840|6810|6800|6780|6760|6830|6810|6810||6840|6840|6780|6770|6780|6730|6720|6660|6650|6650|6690|6680|6670|6600|6700|6700|6720|6700|6690|6690|6700|6680|6630|6590|6600|6600|6590|6560|6650|6650|6710|6680||6730|6670|6690|||6780|6790|6940|6920|6870|6850|6780|6790|6730|6750|6780|6820|6800|6800|6780|6710|6700|6670|6620|6610|6620|6640|6700|6770|6850|6860|6840||6780|6770|6780|6690|6610|6570|6500|6470|6490|6440|6450|6390|6370||6430|6430|6420|6340|6370|6330|6270|6290|6320|6380|6400|6400|6400|6460|6420|6430|6400||6440|6510|6560|6480|6390|6490|6480|6490|6530|6490||6480|6520|6500||6460|6470|6480|6600|6590
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH|5576|5463|5391|5471|5390|5325|5333|5452|5520|5594|5752|5720||5701|5781|5847|5802|5811|5788|5928|6108|6057|6160|6230|6260|6172|6077|6055|6184|6252|6070||6021|5908|5848|6062|5988|6217|6259|6409|6476|6580|6534|6602|6415|6373|6421|6435|6612|6600|6561|6662|6633|6698|6626|6556|6378|6295|6141|6352|6309|6060|5900|5770|5810|5930|5930|5900|5780|5700|5680|5770|5650|5520|5470|5680|5620|5660|5630|5650|5670|5600||||5620|5570|5410|5380|5400|5550|5480|5460|5380|5420|5520|5550|5550|5500|5500|5480|5330|5370|5360|5470|5530|5690|5700|5570|5570|5540|5570|5550|5590|5510||5420|5440|5220|5330|5320|5380|5560|5650|5520|5540|5540|5530|5490|5350|5200|5020|4950||4890|5010|5080|5040|5100|5080|5100|5030|5050|5010|5070|5050|5040|5090|5070|5030|4985|5030|4955|4825|4815|4870|4765|4610|4685|4635|4490|4385|4420|4445|4345|4220||4065|4140|4120|||4225|4220|4225|4275|4230|4190|4260|4240|4240|4405|4440|4585|4630|4610|4580|4530|4475|4555|4595|4525|4475|4545|4415|4430|4425|4445|4475||4355|4325|4410|4430|4510|4515|4540|4405|4210|4295|4255|4130|4005||4070|4105|4075|4025|4100|4070|4035|4085|4010|3995|4090|4055|3985|4080|4060|4080|4100||4340|4385|4345|4290|4155|4150|4260|4185|4335|4280||4350|4410|4490||4490|4545|4545|4710|4685
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE|2743.5|2710|2678|2724.5|2720|2722|2693.5|2686.5|2716|2769|2810|2787.5||2831.5|2801.5|2613.5|2531|2552|2579|2611.5|2645.5|2640|2593|2628|2647|2647|2650|2603.5|2631|2651|2648.5||2628|2646|2645.5|2647.5|2638.5|2626|2648.5|2641.5|2677.5|2687.5|2631|2666|2618.5|2630|2640|2663|2700.5|2682.5|2684|2715.5|2696|2730|2733.5|2699|2694.5|2682|2660|2728|2722.5|2750.5|2671|2620|2612|2627|2643|2618|2594|2601|2593|2537|2532|2515|2456|2440|2427|2430|2424|2423|2237|2218||||2236|2213|2170|2123|2128|2178|2159|2158|2151|2161|2192|2165|2160|2143|2156|2142|2123|2118|2116|2121|2174|2166|2145|2103|2103|2086|2046|2026|2031|2051||2050|2040|2023|2074|2065|2143|2171|2195|2163|2136|2117|2094|2079|2038|2030|2032|2011||2012|2045|2055|2075|2121|2115|2118|2096|2118|2151|2112|2273|2255|2223|2241|2258|2265|2225|2255|2244|2211|2205|2170|2134|2130|2094|2076|2070|2092|2139|2118|2100||2043|2039|2048|||2105|2100|2118|2132|2189|2182|2209|2237|2290|2387|2421|2447|2430|2438|2400|2404|2386|2395|2425|2443|2475|2558|2503|2522|2535|2542|2532||2511|2451|2460|2442|2445|2470|2511|2575|2521|2531|2528|2491|2495||2592|2468|2414|2339|2368|2364|2372|2355|2355|2340|2351|2317|2271|2268|2262|2285|2313||2394|2418|2372|2345|2242|2259|2238|2205|2247|2240||2286|2288|2329||2325|2394|2391|2469|2466
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500|2956|2909.5|2870|2882|2850|2818|2841.5|2876.5|2875.5|2906|2935.5|2871||2920|3065|3096|2997|3010|3063|3152|3167|3149|3016|3048|3059|3103|3071|3027|3043|3056|2972.5||2941|2958.5|2939|3004|3036|3037|3092|3118|3150|3159|3139|3165|3141|3093|3070|3087|3156|3055|3092|3169|3144|3117|3132|3094|3083|3014|2990|3046|2988|3011|2910|2892|2917|3000|3040|3015|3040|3060|3080|3045|3060|3035|2998|2949|2912|2912|2903|2921|2894|2900||||2922|2924|2895|2831|2827|2885|2877|2870|2860|2862|2847|2842|2650|2704|2715|2703|2681|2640|2618|2691|2747|2764|2778|2718|2653|2627|2584|2534|2486|2482||2439|2436|2446|2543|2517|2577|2660|2651|2642|2636|2627|2547|2565|2559|2582|2571|2579||2546|2419|2317|2118|2112|2093|2076|2070|2074|2084|2083|2107|2093|2051|2079|2124|2117|2112|2111|2117|2083|2075|2044|2025|2010|1971|1958|1948|1987|2014|1994|2004||2015|2004|1995|||2052|2044|2102|2113|2104|2085|2113|2071|2107|2126|2157|2140|2127|2151|2197|2226|2206|2230|2223|2199|2187|2240|2205|2169|2153|2133|2146||2142|2110|2076|2027|2041|2072|2121|2158|2146|2307|2297|2285|2270||2317|2315|2297|2243|2276|2329|2314|2309|2272|2284|2329|2303|2290|2283|2252|2249|2232||2253|2290|2274|2267|2199|2202|2233|2190|2229|2211||2239|2273|2322||2277|2290|2314|2355|2373
04873|953009|/equities/yoshinoya-holdings|TOPIX500|2767|2748.5|2762|2772|2783.5|2784|2741.5|2728|2764.5|2830.5|2863|2881.5||2854.5|2870.5|2883|2838|2800.5|2782.5|2804|2802|2790.5|2753|2746|2716|2729|2738|2700.5|2719|2690|2680.5||2683.5|2644|2606|2577.5|2554|2515|2525.5|2546.5|2563|2561|2550.5|2565|2566.5|2561|2563.5|2572.5|2584|2589.5|2568|2594.5|2575.5|2579|2585|2573|2569|2542.5|2556.5|2559|2567|2581|2554|2553|2554|2552|2569|2546|2520|2518|2538|2531|2527|2559|2589|2570|2526|2496|2493|2496|2493|2488||||2485|2499|2499|2473|2478|2491|2475|2466|2472|2471|2470|2473|2474|2420|2465|2447|2439|2431|2406|2428|2441|2438|2427|2413|2400|2384|2398|2373|2365|2373||2368|2389|2357|2369|2335|2354|2381|2387|2364|2351|2346|2357|2341|2329|2320|2311|2343||2349|2355|2371|2366|2372|2373|2375|2357|2370|2376|2369|2358|2343|2361|2366|2377|2359|2351|2337|2331|2317|2316|2309|2293|2303|2298|2271|2279|2240|2256|2274|2261||2253|2238|2247|||2290|2284|2309|2309|2298|2299|2293|2297|2292|2312|2311|2325|2327|2340|2324|2332|2299|2296|2294|2291|2288|2315|2320|2341|2346|2359|2356||2359|2348|2344|2332|2315|2294|2287|2286|2277|2274|2269|2267|2266||2299|2313|2306|2281|2275|2273|2274|2272|2265|2286|2250|2241|2248|2260|2176|2244|2246||2304|2326|2329|2324|2277|2333|2352|2337|2330|2345||2325|2334|2322||2298|2279|2277|2307|2300
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE|411.5|411.7|409.1|412.4|401.7|400.1|399.3|400.5|405.6|412.3|409.3|409.5||412.1|409.7|413.1|431.8|413.5|380.5|393.1|390.6|394.4|381|392.7|392.2|386.8|386.7|379.5|389.3|385.9|382.8||386.5|393.8|365.4|366.1|368.7|368.4|372|362.9|362.8|350.5|343.6|347.9|343.5|341.7|348.7|350.5|357.6|355.5|354|356.6|355.9|352.8|354.8|356.3|354.6|350.6|349.1|354.4|355.9|354.6|346.2|344|345.9|348.1|349.4|346.8|349.1|352.2|357.7|354.4|360.4|363.9|358|357|354.2|354.3|355|354.2|354.1|352.6||||348.3|349.1|366.7|361.4|365.6|368.6|372.4|369.7|370.7|372.7|375.9|375.5|374.1|372.2|373.1|377.3|380.3|381.1|378.4|383.5|380.6|379.2|370.9|368.1|367.5|369.3|374.7|378.7|374.3|372.9||365.9|368.6|355|356.2|361.4|359.6|368.8|372.7|368.8|372.8|369.8|363.6|362.6|366.2|367.8|369.8|375.1||378|383.1|377.8|377.6|386|384.4|392.4|389.5|392.5|405.5|408.2|408.4|406|405|369.4|365.1|370.6|372.8|375.8|376.1|376.3|375.9|370.4|359.6|362.2|359.3|346.1|341|343.4|342.5|338.4|336.8||331.2|330.2|327.9|||331.2|327.1|326|334.9|331.7|332|335|335.9|337.6|345.1|347.3|356.3|362.4|361.3|359.1|362.3|355.2|359.1|362.4|371.2|374.6|377.3|370.8|371.3|374.5|373.1|366.2||358.7|357.3|364.3|366.3|370.2|366|364|360.7|348.4|350.9|345|340|339.2||388.5|383.7|380|370.7|374.6|389.7|384.9|382.3|380.3|382.4|388.6|385.9|381.9|380.9|377.3|383.2|384.4||394.2|400.8|400|387|372.4|377.6|384|383.7|389|387.6||394.5|399|404.3||408.7|416.3|409.1|416.7|413.5
04875|952499|/equities/zenkoku-hosho|TOPIX500|4973|4992|4983|4956|4979|4989|5003|4963|4945|4975|4967|4956||4896|4933|4939|4929|4944|4907|4931|4965|4974|4917|4952|4948|4962|4901|4830|4885|4871|4851||4853|4861|4874|4916|4917|4892|4919|4925|4980|5008|4988|4999|5027|4990|5017|5075|5146|5092|5078|5113|5114|5119|5090|5096|5122|5126|5082|5095|5084|5089|5030|4965|4970|5000|5030|5030|5050|5050|5060|5060|5030|5080|5040|5080|4975|4910|4900|4885|4980|4950||||4950|4960|4960|4860|4900|4955|4960|4920|4900|4880|4935|4915|4890|4860|4800|4770|4765|4795|4790|4870|4965|4975|4955|4935|5070|5050|5100|5100|5180|5260||5170|5220|5190|5210|5170|5360|5470|5510|5470|5470|5400|5320|5230|5150|5180|5220|5220||5270|5240|5200|5160|5100|5070|5050|4960|4965|4970|4940|4900|4810|4815|4875|4935|4985|4920|4905|4840|4770|4790|4800|4780|4785|4785|4725|4740|4805|4870|4955|4950||4965|4935|4965|||5030|5010|4995|5060|5090|5050|5010|4985|4925|5000|5010|5010|5010|5020|5000|4935|4910|4905|4910|4845|4890|5030|5090|5120|5180|5170|5130||5070|5040|5010|4970|4960|4985|4955|4920|4925|4935|4960|4850|4825||4835|4885|4815|4755|4790|4780|4780|4785|4750|4760|4790|4790|4795|4825|4790|4775|4845||4855|4845|4850|4820|4770|4780|4790|4705|4650|4645||4650|4660|4705||4685|4655|4645|4715|4735
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500|6885|6716|6510|6604|6672|6628|6451|6452|6664|6735|7152|6853||6490|6712|6866|6741|6582|6320|6393|7518|7535|7277|7220|7062|7061|6952|6781|6815|6763|6636||6592|6585|6532|6489|6434|6430|6558|6457|6433|6456|6360|6345|6305|6200|6178|6202|6275|6225|6109|6215|6175|6136|6072|5986|5942|5895|5798|5842|5983|5951|5810|5650|5580|5570|5550|5440|5360|5380|5480|5460|5360|5350|5280|5170|4700|4400|4290|4280|4290|4245||||4240|4295|4305|4230|4290|4320|4295|4210|4185|4135|4145|4115|4095|4090|4085|4025|3930|3975|3940|3975|3950|3910|3910|3815|4045|4010|4020|4005|4000|4005||3980|4010|3955|4000|3945|4005|4055|4025|4010|3965|3925|3860|3825|3790|3810|3780|3770||3740|3770|3695|3555|3530|3505|3465|3465|3265|3225|3245|3250|3255|3260|3290|3305|3290|3285|3285|3285|3255|3280|3295|3285|3260|3240|3240|3230|3215|3235|3250|3240||3240|3220|3215|||3310|3340|3370|3365|3330|3335|3315|3300|3325|3345|3370|3380|3375|3390|3385|3390|3350|3355|3355|3375|3385|3450|3465|3470|3570|3625|3605||3565|3520|3540|3465|3440|3375|3275|3265|3270|3340|3415|3440|3485||3605|3645|3655|3605|3590|3655|3660|3695|3705|3730|3720|3715|3690|3715|3675|3665|3605||3675|3635|3620|3555|3495|3530|3500|3480|3415|3540||3605|3600|3595||3560|3515|3500|3550|3550
04877|946140|/equities/zeon-corp|TOPIX500|1546|1515|1492|1493.5|1493.5|1490|1476.5|1480|1484.5|1518.5|1529.5|1528||1525|1497.5|1520|1518|1496.5|1485|1513|1519|1487.5|1438|1327|1342|1328.5|1324|1299|1329|1325|1319||1311.5|1318.5|1328|1344|1365|1366|1374|1378|1390|1392.5|1383.5|1394.5|1388|1358.5|1361|1351|1358|1341.5|1356|1350.5|1346.5|1382.5|1396.5|1388|1424|1408|1417|1419.5|1474|1484.5|1443|1424|1440|1454|1474|1474|1490|1480|1494|1483|1496|1519|1506|1502|1484|1462|1444|1425|1395|1391||||1396|1399|1385|1367|1340|1422|1429|1431|1419|1409|1394|1381|1393|1393|1390|1391|1386|1366|1359|1378|1393|1382|1398|1386|1388|1374|1371|1361|1347|1354||1351|1347|1307|1335|1290|1322|1333|1336|1306|1321|1313|1306|1307|1290|1286|1291|1271||1263|1271|1270|1255|1247|1226|1222|1223|1210|1206|1223|1204|1196|1202|1218|1212|1262|1341|1338|1316|1309|1304|1302|1287|1284|1277|1269|1250|1317|1349|1342|1327||1303|1295|1300|||1336|1329|1347|1329|1309|1295|1288|1285|1312|1318|1329|1319|1313|1316|1316|1309|1303|1307|1307|1305|1310|1333|1324|1315|1336|1363|1369||1357|1333|1329|1346|1361|1370|1362|1344|1325|1329|1304|1282|1266||1299|1273|1234|1280|1308|1308|1311|1305|1293|1302|1303|1299|1294|1293|1290|1303|1319||1342|1357|1346|1320|1265|1268|1284|1286|1298|1288||1328|1346|1357||1361|1393|1375|1413|1429
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH|2873|2872.5|2806.5|2805|2769.5|2701.5|2658|2652.5|2665|2670.5|2663.5|2668.5||2650|2633|2658|2593|2614|2626.5|2696|2684|2769|2780.5|2785.5|2772|2766|2783|2743.5|2779|2785|2782.5||2842.5|2831|2831.5|2829.5|2852|2864|2874.5|2866.5|2867|2907.5|2966|3019|3028|2997|3052|3033|3003|2938.5|2905|2938.5|2934.5|2950|2928.5|2933.5|2932|2888|2870|2900|2888.5|2883|2848|2786|2786|2805|2826|2844|2888|2910|2998|2975|3005|2991|3055|3060|3060|2972|2881|2893|2891|2837||||2875|2889|2821|2934|2915|2993|3025|3025|3015|3065|3075|3075|3035|2949|2937|2925|2896|2888|2913|2992|3025|3050|2994|3000|3010|3005|3050|2996|2983|3005||2990|2953|2899|2938|2949|2989|3010|3065|3065|3050|3055|3035|2992|3020|2970|2945|2923||2970|3030|3020|3030|3110|3085|3105|3060|3080|3105|3175|3240|3240|3230|3120|3190|3315|3360|3310|3265|3195|3215|3195|3105|3125|3100|3045|3025|3035|3180|3175|3185||3170|3170|3180|||3260|3230|3250|3255|3205|3165|3190|3155|3150|3235|3235|3285|3280|3295|3320|3295|3210|3300|3325|3325|3355|3425|3370|3290|3225|3230|3200||3085|3080|3090|3180|3220|3185|3255|3210|3095|3165|3135|3110|3150||3155|3170|3055|3045|3125|3120|3040|3010|2990|2976|3080|3105|2995|3015|2978|2995|2974||3045|3010|3010|2956|2863|2891|2904|2921|2982|2918||2899|2896|3020||3005|2988|2979|3045|3025
04879|44176|/equities/chiyoda-corp.|NIKKEI225|369|371|369|371|368|366|367|363|361|380|380|382||376|378|364|363|360|350|349|343|343|341|345|348|350|350|349|350|350|347||345|347|342|344|340|342|345|346|348|350|348|353|351|347|351|355|362|358|360|362|363|363|364|361|362|363|359|352|346|349|340|340|348|355|361|357|361|361|362|357|355|353|358|358|363|365|369|361|378|401||||396|398|395|390|390|396|396|393|395|395|398|402|400|398|395|396|392|392|393|398|408|399|387|385|381|379|376|378|374|375||366|374|379|392|385|402|414|423|421|424|423|424|422|412|415|410|411||411|412|416|423|421|414|415|403|400|403|400|402|393|375|362|382|372|374|378|378|379|381|380|377|378|378|376|378|385|384|375|364||350|344|349|||359|354|354|359|356|357|364|356|354|364|367|367|370|363|360|364|364|366|364|367|372|378|376|372|376|383|376||374|374|371|378|368|371|370|353|352|352|346|373|374||374|366|359|358|362|362|356|357|356|360|362|361|357|350|351|360|369||375|382|382|381|365|372|381|373|386|385||397|402|404||402|412|403|411|408
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225|867|851|846|853|854|852|849|840|841|853|875|960||936|925|919|915|906|909|927|920|918|889|905|897|890|887|871|872|873|857||860|852|868|876|874|868|883|890|881|871|864|868|869|851|872|871|875|859|858|849|847|848|846|839|840|832|823|887|877|880|867|855|842|826|817|800|789|793|801|788|803|804|797|790|780|756|761|765|760|755||||747|746|743|735|733|741|742|742|739|747|743|744|751|773|775|780|770|770|767|776|782|778|772|755|769|767|772|773|771|778||760|785|773|788|778|815|847|849|836|838|835|822|824|825|818|818|826||839|830|806|777|763|771|718|610|602|604|605|607|604|593|603|619|613|605|604|599|595|594|590|586|584|588|579|569|574|578|578|568||561|579|584|||588|587|593|591|587|582|577|573|577|581|585|584|583|586|577|580|576|576|569|565|565|586|598|601|598|603|611||600|580|571|551|551|536|586|603|614|630|631|629|626||631|626|616|610|618|622|626|626|626|630|633|625|619|615|606|607|609||614|613|607|599|582|598|600|604|610|605||608|616|612||609|611|610|617|622
04881|44131|/equities/fujikura-ltd.|NIKKEI225|1183.5|1168|1155|1157.5|1132|1119.5|1127.5|1127|1162|1128|1160|1206||1110.5|1119|1123|1137|1147.5|1157|1210.5|1197.5|1180|1153.5|1169|1179.5|1173.5|1158|1147|1159.5|1155.5|1163.5||1147|1136|1148|1161.5|1166.5|1170.5|1182|1203.5|1217.5|1215|1196.5|1204|1184|1164|1173|1165.5|1211.5|1186|1175.5|1178.5|1162|1177|1185.5|1169|1153|1133.5|1120|1145.5|1151.5|1144|1098|1093|1110|1085|1084|1056|1022|1028|1031|955|960|947|936|926|917|901|914|930|932|922||||916|925|910|896|891|898|895|897|896|897|888|892|887|889|891|884|866|863|869|885|905|927|927|918|915|911|899|892|879|883||873|885|876|908|902|938|974|989|976|973|971|964|977|959|964|942|953||941|965|962|961|958|942|937|898|918|985|982|980|982|957|954|963|975|972|987|983|968|971|958|909|933|940|938|927|959|979|971|955||944|947|959|||995|987|998|993|989|972|993|1007|1054|1117|1136|1123|1106|1109|1105|1088|1061|1044|1012|1028|1043|1085|1104|1101|1109|1134|1110||1106|1117|1113|1101|1075|1033|1031|1075|1025|914|906|897|901||894|883|869|858|864|868|874|867|864|866|906|894|884|870|860|864|876||883|899|891|897|853|860|881|871|882|878||932|944|952||940|961|965|976|969
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225|846|836|829|829|823|821|827|822|823|842|859|868||852|857|862|840|857|855|873|929|929|895|904|908|904|903|898|904|903|897||894|894|899|903|912|898|903|922|933|945|931|928|911|901|903|896|911|895|902|903|901|908|906|882|864|858|859|844|832|828|812|807|811|828|837|831|840|848|839|809|808|796|794|812|822|826|832|842|834|832||||837|844|830|818|846|853|856|856|864|864|865|855|850|852|858|850|848|851|846|856|878|874|861|850|856|843|836|830|845|861||851|857|846|876|852|899|934|949|954|944|943|912|903|900|902|894|887||886|895|892|884|897|901|899|893|892|881|884|875|838|834|838|850|837|836|832|832|822|810|804|794|797|784|776|775|790|804|807|796||803|804|808|||825|814|812|809|814|803|811|815|816|844|829|840|834|835|824|829|835|850|852|870|881|888|889|889|899|909|897||874|870|868|871|854|870|884|896|888|899|882|871|868||863|861|843|830|834|834|838|826|821|824|823|825|805|806|796|801|812||844|865|865|865|834|851|853|837|837|825||852|856|870||865|873|861|884|887
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225|821|811|810|816|803|799|793|782|780|778|780|778||773|773|780|781|779|780|780|795|800|790|795|793|797|795|792|794|794|792||791|790|792|796|797|793|795|801|793|796|793|795|789|784|786|790|799|804|800|807|812|792|790|786|786|786|783|786|783|783|779|771|771|778|789|785|785|789|784|781|779|778|773|773|774|766|766|768|769|767||||767|773|774|775|776|777|779|780|782|785|783|779|776|775|775|774|779|777|774|778|779|786|781|777|799|795|793|788|789|784||779|786|779|790|780|795|808|816|809|806|804|806|803|808|809|806|802||805|801|794|791|793|796|790|786|784|781|776|775|774|772|772|772|774|772|772|770|776|774|773|772|773|773|773|773|774|772|773|769||772|775|782|||783|777|781|780|777|774|774|771|767|769|771|776|777|777|776|777|777|777|782|780|775|782|785|784|782|780|778||775|775|775|774|771|777|785|789|784|776|773|771|769||776|778|782|770|769|774|773|770|771|773|776|774|778|771|767|757|761||772|769|763|762|751|772|764|766|788|789||791|796|799||794|791|793|803|801
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225|487|470|459|461|459|457|456|456|453|469|481|483||506|498|492|483|471|465|479|476|476|468|479|487|495|498|496|496|493|484||487|510|503|508|508|506|515|509|507|497|487|488|479|474|474|474|489|482|481|480|480|485|486|479|484|482|491|490|480|482|473|468|479|475|483|488|498|505|509|496|492|492|492|500|533|538|547|546|536|532||||513|508|490|443|442|448|441|433|426|426|421|422|422|421|424|420|419|415|411|420|426|418|414|412|405|402|399|398|396|400||386|395|395|411|407|417|429|439|441|445|441|432|432|428|431|426|428||423|427|424|424|422|418|414|405|397|396|395|396|395|388|392|399|398|396|395|395|390|388|387|375|377|375|372|364|375|384|383|377||377|376|380|||383|377|377|380|374|370|376|375|382|387|392|395|396|398|387|385|381|389|390|388|398|408|409|411|414|419|422||425|418|426|423|420|422|427|410|470|462|446|436|435||426|416|403|396|401|404|404|404|403|402|404|409|398|398|395|397|403||404|406|402|405|395|394|403|393|393|385||399|401|409||406|409|411|420|418
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225|741|721|710|706|717|742|748|746|736|755|777|735||735|620|620|612|608|615|634|638|645|633|654|648|626|622|616|624|622|610||602|614|613|625|634|637|654|664|671|673|670|675|640|626|608|627|631|621|617|620|615|618|603|599|586|583|581|583|578|590|582|582|588|596|605|602|598|610|616|623|635|642|643|665|660|630|630|645|643|644||||643|646|643|641|658|666|668|664|666|645|640|631|639|634|639|628|624|629|626|642|663|640|630|620|602|595|593|576|584|602||596|606|618|647|644|672|708|718|735|739|733|720|691|688|693|700|701||702|698|675|665|661|661|669|676|668|626|634|638|626|620|620|627|616|618|626|612|593|592|594|573|583|593|596|594|611|639|638|627||610|595|556|||558|553|561|553|548|550|559|582|596|611|619|628|617|613|603|606|593|602|596|605|601|608|603|594|594|602|608||551|544|561|547|549|536|539|534|557|559|553|532|541||564|550|539|529|533|530|527|529|528|536|545|547|551|556|539|534|535||542|553|554|554|508|510|523|510|533|537||553|561|576||572|570|564|579|579
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225|889|880|866|876|870|864|842|834|837|884|890|887||871|869|873|854|853|865|881|891|890|871|873|871|876|867|861|867|869|862||862|871|875|878|879|883|890|898|905|902|893|897|878|875|873|879|888|879|879|891|878|873|879|867|865|861|843|818|814|813|797|789|795|802|812|798|809|806|805|790|769|757|767|761|760|750|741|749|756|745||||740|738|711|722|724|732|729|727|728|716|716|712|710|711|711|711|710|710|708|715|722|717|714|706|713|709|706|706|701|702||694|702|692|703|701|713|729|727|720|721|718|717|716|710|711|710|713||713|720|713|706|706|695|696|692|687|732|732|731|732|724|731|733|726|724|730|728|728|721|713|704|701|704|701|701|702|704|703|699||699|698|704|||711|701|704|701|698|697|702|698|699|704|703|713|714|711|700|701|695|700|702|707|727|735|728|734|744|749|747||741|737|728|725|731|730|731|741|734|733|729|725|720||726|728|728|721|726|725|723|723|726|725|729|726|720|715|705|706|712||720|729|720|719|692|703|699|683|698|693||710|715|723||722|730|733|744|744
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225|1625|1609|1613|1595|1537|1506|1488|1468|1427|1455|1485|1493||1552|1626|1632|1625|1614|1621|1649|1669|1648|1613|1612|1578|1557|1535|1536|1537|1537|1528||1534|1534|1537|1554|1530|1507|1533|1531|1539|1516|1505|1508|1512|1500|1507|1516|1558|1548|1570|1581|1596|1592|1576|1544|1548|1538|1526|1554|1549|1550|1492|1506|1592|1619|1634|1592|1630|1641|1631|1634|1630|1601|1606|1633|1616|1584|1626|1653|1855|1836||||1823|1834|1859|1835|1815|1841|1865|1874|1893|1892|1896|1891|1903|1878|1898|1888|1874|1862|1861|1887|1939|1942|1929|1906|1911|1887|1843|1828|1810|1795||1801|1812|1818|1903|1892|1943|1981|2035|2045|2052|2076|2008|2023|1958|1943|1956|1932||1974|1997|1969|1953|1961|1997|1996|2001|2029|1960|1899|1927|1945|1940|1956|1996|1973|1986|2017|2015|2000|2012|2005|1905|1913|1900|1888|1902|1940|1924|1900|1897||1857|1829|1852|||1873|1863|1891|1930|1906|1884|1921|1900|1868|1944|1971|2024|1997|2013|2033|2066|2022|2050|2033|2034|2027|2038|2039|1924|1921|1961|1960||1912|1906|1890|1915|1935|1875|1853|1887|1819|1915|1870|1876|1805||1821|1804|1722|1978|2008|2012|2001|2022|1998|2012|2046|2071|2059|2069|2036|2055|2139||2171|2243|2230|2228|2091|2162|2144|2097|2174|2160||2285|2337|2357||2304|2356|2368|2432|2411
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225|644|641|638|640|636|627|628|632|649|668|661|663||640|635|646|656|620|606|588|590|584|573|578|571|574|565|562|572|573|565||560|556|555|568|571|570|570|582|584|571|564|563|567|557|548|543|541|537|543|559|571|570|574|563|559|551|547|550|542|536|519|514|519|523|526|530|536|541|542|541|544|540|547|549|554|545|557|563|559|555||||543|528|527|522|523|525|530|527|529|526|525|525|521|522|525|524|520|515|512|514|522|523|508|497|496|490|486|490|489|498||496|499|493|499|495|515|530|535|522|511|511|508|513|515|516|511|501||496|487|487|483|484|486|481|480|475|475|477|474|471|466|465|493|495|493|495|499|497|497|491|482|483|479|477|477|480|479|480|477||479|477|477|||485|479|477|483|481|476|469|469|470|475|477|482|482|482|476|474|473|475|475|476|473|495|501|493|498|504|505||498|495|493|485|482|487|490|496|500|502|508|507|510||518|520|521|521|524|524|518|515|514|513|516|513|510|509|504|511|512||518|525|522|521|508|515|513|514|522|521||530|536|541||538|544|535|543|554
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225|1701|1701|1686|1711|1684|1655|1640|1645|1623|1658|1672|1692||1690|1716|1703|1730|1718|1739|1822|1773|1763|1734|1742|1751|1725|1704|1692|1695|1695|1686||1699|1708|1701|1713|1697|1673|1707|1731|1727|1689|1674|1683|1664|1650|1656|1665|1695|1682|1688|1703|1707|1687|1672|1648|1648|1635|1624|1640|1646|1669|1635|1631|1662|1695|1690|1676|1687|1701|1705|1739|1736|1706|1714|1746|1765|1808|1839|1862|1886|1886||||1883|1870|1839|1826|1818|1842|1847|1857|1859|1874|1879|1884|1876|1858|1875|1887|1877|1891|1907|1942|2007|2023|2016|1977|2008|2008|1989|1964|1958|1964||1961|1997|2005|2086|2057|2102|2157|2205|2210|2190|2168|2131|2158|2132|2124|2121|2099||2125|2098|2055|2043|2059|2056|2029|2076|2088|2089|2074|2095|2106|2122|2125|2152|2153|2153|2190|2175|2176|2167|2155|2112|2105|2078|2062|2047|2101|2131|2091|2046||2010|2003|2007|||2039|2010|2027|2054|2028|2034|2054|2058|2027|2104|2126|2184|2164|2175|2170|2172|2144|2171|2137|2150|2131|2168|2159|2122|2133|2172|2139||2120|2116|2101|2101|2115|2111|2099|2180|2146|2179|2165|2161|2108||2125|2113|2102|2094|2116|2116|2110|2114|2081|2128|2146|2152|2134|2153|2126|2155|2218||2223|2240|2212|2216|2091|2147|2164|2127|2196|2181||2272|2346|2376||2355|2453|2470|2526|2508
04890|44239|/equities/unitika,-ltd.|NIKKEI225|210|209|208|209|207|203|202|202|202|207|209|210||203|205|208|212|223|225|231|232|231|227|230|229|231|225|224|226|222|218||223|229|232|233|231|233|235|237|235|236|230|232|230|227|229|229|236|238|242|242|239|236|234|227|224|222|220|222|221|219|214|213|214|219|221|219|218|217|218|218|215|210|206|207|204|209|211|212|213|213||||215|217|214|212|212|215|215|214|214|214|213|212|213|211|212|211|209|208|208|214|219|220|218|217|215|213|214|211|211|214||210|210|204|214|213|220|226|230|227|225|226|226|228|228|231|231|228||228|229|227|224|223|223|223|224|227|222|224|230|235|235|237|242|243|243|244|241|240|238|237|236|235|235|231|230|236|239|240|239||240|239|241|||246|245|246|249|247|245|243|239|239|244|247|248|248|246|251|253|251|251|253|254|254|259|260|254|258|254|256||255|251|247|247|244|243|244|243|246|261|275|272|271||269|270|273|269|270|271|270|266|264|267|271|269|271|272|266|273|275||275|280|286|286|280|284|277|266|267|264||265|268|275||269|266|264|271|270
04891|949806|/equities/a2-corp?cid=949806|ASX200|4.63|4.66|4.55|4.55|4.5|4.27|4.27|4.9|4.82|4.86|4.91|4.91|4.89|5.04|5.14|5.1|5.08|4.98|4.93|5.01|5.07|5.04|5|5.01|4.97|5.01|5.06|5.02|5.05|5.1|5.08|5.14|5.13|5.05|4.97|4.94|4.93|4.945|5.03|4.96|4.87|4.81|4.84|4.79|4.74|4.79|4.89|4.9|4.92|5.04|5.06|5.1|5.04|5.01|5.07|5.05||5.14|5.175|5.205|5.44|5.34|5.28|5.25|5.28|5.3|5.33|5.3|5.33|5.34|5.33|5.35|5.32|5.3|5.18|5.22|5.24|5.31|5.29|5.2|5.22|5.325|5.27|5.31|5.33|5.4|5.41|5.41|5.4|5.41||5.64|5.69|5.85|5.86|5.76|5.725|5.71|5.72|5.72|5.685|||5.69|5.78|5.74|5.78|5.81|5.75|5.76|5.82|5.86|5.835|5.825|5.86|5.8|5.92|6.24|6.38|6.5|6.475|6.545|6.6|6.77|6.76|6.69|6.71|6.64|6.58|6.52|6.37|6.29|6.335|6.4|6.06|6.045|6.42|6.89|6.63|6.65|6.745|6.75|6.72|6.76|6.74|6.82|6.85|6.76|6.72|6.7|6.785|6.8|6.67||6.625|6.75|6.78|6.79|6.84|6.92|6.94|6.94|6.91|6.91|6.94|6.86|6.83|6.83|6.94|6.84|6.77||6.83|6.86|6.75|||6.66|6.68|6.6|6.53|6.68|6.65|6.85|6.69|6.61|6.555|6.4|6.38|6.35|6.24|6.255|6.23|6.265|6.08|6.065|6.08|6.14|6.105|6.18|6.04|6|5.85|6.02|5.88|5.86|5.83|5.83|5.68|5.72|5.59|5.44|5.29|5.45|5.17|5.14|5.21|5.25|5.24|5.27|5.33|5.33|5.29|5.32|5.37|5.29|5.19|5.26|5.37|5.43|5.41|5.4|5.4|5.43|5.43|5.33|5.29|5.27|5.365|5.25|5.27|5.08|5.24||5.45|5.45|5.44|5.47|5.6|5.46|5.58|5.66
04892|7433|/equities/abacus-prop|ASX200|1.13|1.135|1.145|1.145|1.145|1.125|1.165|1.125|1.08|1.125|1.15|1.19|1.2|1.185|1.185|1.19|1.215|1.235|1.24|1.32|1.305|1.2415|1.2275|1.2322|1.2228|1.2228|1.2181|1.2275|1.2556|1.2462|1.2462|1.2579|1.2509|1.2322|1.2134|1.2087|1.2087|1.204|1.2275|1.2322|1.2345|1.2228|1.2251|1.2837|1.2462|1.2181|1.2134|1.2228|1.2415|1.265|1.2696|1.265|||1.2087|1.2134||1.204|1.2087|1.1994|1.1994|1.2087|1.2087|1.204|1.1947|1.2087|1.2087|1.1994|1.1947|1.1947|1.2087|1.2134|1.2322|1.2556|1.2696|1.2743|1.265|1.2603|1.2603|1.2486|1.2509|1.2509|1.2322|1.2087|1.2087|1.2368|1.2509|1.2368|1.2368|1.2368||1.2368|1.2415|1.2368|1.2228|1.2275|1.2275|1.2181|1.2181|1.2134|1.2134|||1.2087|1.2322|1.2228|1.2275|1.2181|1.2087|1.1994|1.1853|1.1947|1.1759|1.1759|1.1853|1.1853|1.183|1.2087|1.2368|1.2462|1.2251|1.2415|1.2556|1.2743|1.2837|1.2884|1.3024|1.2884|1.2954|1.3118|1.3118|1.3095|1.3212|1.3024|1.3024|1.3024|1.3259|1.368|1.3821|1.3305|1.3188|1.3071|1.3095|1.3165|1.3259|1.3352|1.3586|1.3493|1.3446|1.3165|1.3024|1.3024|1.2931||1.2837|1.2556|1.2462|1.2556|1.265|1.2673|1.2603|1.2462|1.2368|1.2368|1.2134|1.2087|1.2181|1.2134|1.2204|1.2087|1.2087||1.2275|1.2158|1.2603|||1.265|1.272|1.2415|1.2368|1.279|1.2696|1.2884|1.3048|1.279|1.2603|1.2603|1.2696|1.272|1.2743|1.2743|1.279|1.2837|1.2556|1.2579|1.265|1.265|1.2603|1.2603|1.2696|1.2743|1.2743|1.2556|1.2603|1.2603|1.2603|1.2837|1.2556|1.2462|1.2415|1.2556|1.265|1.2696|1.2977|1.2977|1.2743|1.2415|1.2322|1.2181|1.1853|1.1806|1.1572|1.1642|1.1994|1.1806|1.1619|1.1712|1.1431|1.1666|1.1619|1.1595|1.1783|1.1759|1.2087|1.183|1.1572|1.1478|1.1619|1.1338|1.1431|1.1759|1.1923||1.2275|1.2415|1.2368|1.2181|1.2204|1.2228|1.2696|1.2556
04893|7722|/equities/adelaide-brighton|ASX200|2.32|2.69|2.66|2.68|2.6|2.68|2.76|2.71|2.75|2.75|2.72|2.65|2.59|2.49|2.47|2.49|2.52|2.47|2.455|2.455|2.48|2.45|2.395|2.37|2.38|2.4|2.38|2.44|2.46|2.48|2.44|2.435|2.44|2.43|2.43|2.4|2.395|2.35|2.42|2.4|2.395|2.365|2.34|2.3|2.3|2.28|2.31|2.32|2.34|2.375|2.36|2.355|2.35|2.4|2.38|2.35||2.31|2.255|2.26|2.2|2.19|2.14|2.14|2.08|2.08|2.03|1.925|1.6|1.585|1.595|1.595|1.59|1.59|1.58|1.59|1.5925|1.5975|1.57|1.565|1.5775|1.59|1.565|1.6|1.575|1.615|1.59|1.545|1.525|1.6175||1.635|1.65|1.64|1.645|1.65|1.655|1.62|1.6175|1.595|1.58|||1.56|1.59|1.56|1.57|1.57|1.6|1.575|1.57|1.59|1.555|1.575|1.59|1.62|1.625|1.61|1.605|1.61|1.595|1.655|1.68|1.695|1.675|1.69|1.68|1.6525|1.635|1.605|1.64|1.8225|1.81|1.81|1.81|1.825|1.81|1.845|1.845|1.83|1.745|1.735|1.805|1.825|1.86|1.83|1.835|1.875|1.845|1.835|1.81|1.81|1.84||1.8225|1.765|1.775|1.81|1.805|1.825|1.8|1.765|1.765|1.715|1.695|1.68|1.6825|1.64|1.65|1.62|1.605||1.635|1.6125|1.595|||1.6|1.635|1.6275|1.6|1.645|1.66|1.6775|1.685|1.65|1.645|1.675|1.65|1.67|1.765|1.735|1.715|1.745|1.72|1.7525|1.795|1.8|1.755|1.74|1.74|1.72|1.725|1.7475|1.75|1.74|1.72|1.685|1.64|1.65|1.63|1.635|1.61|1.605|1.66|1.57|1.565|1.53|1.525|1.465|1.48|1.47|1.455|1.39|1.375|1.34|1.435|1.81|1.795|1.805|1.825|1.82|1.88|1.89|1.88|1.83|1.8|1.805|1.835|1.79|1.835|1.855|1.8875||1.945|2.04|2.01|2.02|2.03|2.05|2.11|2.09
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE|11.08|10.99|10.88|10.71|10.85|10.95|10.84|10.8|10.78|10.74|10.88|10.82|10.78|11.04|11.53|11.49|11.47|11.4|11.63|11.585|12.27|12.18|12.11|12.06|12.05|12|11.97|11.78|11.725|11.71|11.62|11.4|11.19|11.14|11.08|11.06|10.98|10.87|11.03|10.96|10.95|10.87|10.7|10.7|10.69|10.715|10.93|10.94|10.89|10.94|10.82|10.5|10.21|9.585|9.74|9.83||9.77|9.65|9.55|9.36|9.31|9.23|9.17|9.31|9.36|9.14|9.08|8.88|8.905|8.84|8.755|8.83|8.95|8.77|8.755|8.77|8.715|8.72|8.72|8.765|8.87|8.78|8.54|8.48|8.42|8.39|8.25|8.27|8.39||8.53|8.52|8.54|8.57|8.55|8.56|8.43|8.37|8.39|8.34|||8.21|8.1|8.16|8.06|7.88|7.72|7.71|7.66|7.42|7.115|6.975|7.01|7.01|6.82|6.8|6.82|6.83|6.73|6.81|6.825|6.81|6.76|6.88|6.83|6.765|6.815|6.835|6.88|6.84|6.89|6.9|6.86|6.95|6.99|7.075|7.045|6.93|6.89|6.83|6.83|6.98|7.85|7.73|7.65|7.59|7.61|7.56|7.55|7.58|7.7||7.59|7.58|7.61|7.7|7.61|7.66|7.67|7.735|7.76|7.72|7.745|7.755|7.72|7.8|8.005|8.05|7.96||8.07|8.15|8.15|||8.07|7.93|7.98|7.86|7.85|7.9|7.935|7.88|7.76|7.44|8|8.03|8.05|7.97|7.98|8.01|8.01|7.88|7.91|7.98|7.83|7.83|7.835|7.81|7.66|7.51|7.51|7.51|7.58|7.66|7.63|7.48|7.55|7.39|7.25|7.04|7.01|7.14|6.79|6.78|6.66|6.6|6.54|6.51|6.54|6.47|6.63|6.71|6.69|6.65|6.8|6.61|6.77|6.85|6.88|7.08|7.22|7.08|6.83|6.76|6.49|6.53|6.41|6.315|6.38|6.61||6.86|6.99|6.92|7.01|7.1|7.05|7.11|6.98
04896|7462|/equities/als-ltd|ASX200|11.2|11.1|10.96|11.02|11.04|11.03|11.04|10.94|10.965|11.015|11.35|11.44|11.72|11.82|11.88|11.88|11.9|11.795|11.64|11.74|11.74|11.61|11.43|11.35|11.06|11.15|11.22|11.3|11.39|11.5|11.36|11.24|11.18|11.02|10.67|10.56|10.52|10.6|10.87|11.06|11.15|11.105|11.05|11.085|11.1|11.035|11.025|11.12|11.195|11.55|11.61|11.61|11.53|11.34|11.37|11.34||11.38|11.5|11.43|11.58|11.57|11.42|11.355|11.35|11.02|11.6|12.18|12.21|12.12|12.33|12.26|12.29|12.29|12.12|12.27|12.53|12.5|12.41|12.46|12.49|12.64|12.87|12.56|12.59|12.85|13.1|13.08|13.06|13.18||12.79|12.96|12.95|12.86|12.78|12.91|12.89|12.89|12.88|12.76|||12.68|12.65|12.505|12.3|12.19|12.05|11.645|11.03|11.31|11.17|11.165|11.23|11.22|11.01|11.03|10.93|11.21|11.13|11.15|11.32|11.84|11.86|11.5|12.64|12.55|12.39|12.475|12.58|12.42|12.565|12.6|12.36|12.4|12.46|12.41|12.66|12.42|12.39|12.3|12.45|12.68|12.83|12.89|12.94|13|12.96|12.98|12.98|13.08|13.06||13.05|13.01|13.11|13.065|13.08|12.68|12.58|12.63|12.45|12.36|12.22|12.16|12.24|12.19|12.36|12.1|12||12.19|11.97|12.13|||12.06|12.08|12.06|11.94|12.06|11.98|12.19|12.19|12.05|11.92|11.96|11.92|12.07|12.2|12.2|12.24|12.18|12.05|12.18|12.11|12.16|12.2|12.25|12.14|12.085|12.08|12.04|11.99|11.99|11.96|11.82|11.36|11.35|11.2|11.3|11.21|11.2|11.525|11.475|11.28|10.92|11.19|11.11|10.97|11.02|10.8|10.81|11.19|11.16|10.89|10.81|10.71|10.605|10.76|10.715|10.85|10.76|10.68|10.2|10.03|10.11|10.28|10.145|10.3|10.02|10.41||10.8|10.94|10.9|11.13|11.68|11.51|12.075|11.95
04897|101951|/equities/altium-ltd|ASX200|46.23|47.82|46.48|46|45.7|43.21|36.56|36.15|36.04|36.58|37.1|36.8|37.14|36.78|37.67|37.71|37.51|37.235|37.41|37.97|37.95|37.89|37.195|36.94|37.4|36.23|36.44|36.2|36.96|36.92|36.97|36.51|36.34|35.6|35.57|35.36|34.81|35.03|36.21|36.22|36.19|36.38|36.48|36.31|36.12|35.75|35.63|35.48|35.75|37.34|37.18|37.14|37.03|37.08|36.92|37.26||36.53|36.46|38.67|38.51|39.11|38.95|38.77|38.33|38.76|39.24|38.01|36.72|36.64|37.22|36.65|36.8|36.78|35.95|36.04|36.67|36.66|36.63|36.51|36.65|36.72|36.53|36.62|36.44|37.14|37.44|38.02|38.32|38.44||38.38|38.19|38.02|37.895|38.15|38.575|38.42|37.57|37.42|37.95|||37.94|38.82|38.79|38.4|37.725|37.27|37|37.05|37.04|36.82|36.68|37.12|37.01|36.86|37.59|37.49|38.06|37.35|37.44|38.71|39.49|38.8|38.91|38.89|38.22|37.7|38.07|38.1|37.03|36.79|36.88|36.75|37.15|39.69|40.13|40.33|39.37|38.48|37.88|38.04|39.05|39.16|38.63|39.16|39.76|38.72|38.05|38.25|38.25|37.98||37.97|38.09|37.68|37.04|36.75|36.15|36.18|36.06|35.815|35.68|35.27|35.05|34.65|34.11|34.69|34.63|34.23||35.05|34.16|34.52|||34.76|34.89|34.87|35.05|36.38|35.99|37.12|36.98|36.3|36.37|36.17|35.87|36.39|38.33|38.35|38.21|38.18|36.95|37.05|37|37.2|36.11|35.8|35.63|35.97|37.2|36.46|36.09|35.35|35.64|35.03|32.9|33.51|33.84|34.135|34.72|34.65|35.755|35.23|34.76|33.13|34.24|34.07|34.5|34.19|33|33.77|36.3|35.53|34.41|34.95|34.5|34.63|35|35.32|36.44|36.6|36.25|34.13|33.38|34.2|35.05|34.85|34.47|33.34|33.78||34.93|35.75|35.36|35.15|35.76|35.5|37.92|37.59
04898|629|/equities/alumina-limited|ASX200|1.055|1.0675|1.105|1.11|1.15|1.2075|1.305|1.3175|1.31|1.34|1.35|1.365|1.38|1.385|1.3825|1.3825|1.41|1.4|1.395|1.41|1.43|1.395|1.38|1.395|1.37|1.345|1.34|1.34|1.365|1.375|1.395|1.425|1.435|1.4075|1.37|1.34|1.325|1.32|1.355|1.395|1.3725|1.375|1.3625|1.365|1.345|1.305|1.3125|1.33|1.37|1.385|1.3825|1.385|1.3425|1.355|1.39|1.395||1.395|1.3875|1.4|1.41|1.425|1.395|1.38|1.4|1.39|1.39|1.38|1.35|1.365|1.39|1.4025|1.4|1.42|1.42|1.435|1.44|1.455|1.4625|1.47|1.495|1.495|1.4725|1.495|1.48|1.5|1.52|1.515|1.51|1.51||1.51|1.475|1.525|1.56|1.5675|1.585|1.585|1.53|1.54|1.48|||1.455|1.46|1.45|1.45|1.46|1.445|1.42|1.415|1.415|1.385|1.385|1.41|1.415|1.4|1.41|1.375|1.42|1.405|1.425|1.455|1.5025|1.5|1.52|1.535|1.535|1.53|1.5|1.48|1.465|1.495|1.51|1.505|1.435|1.49|1.52|1.52|1.545|1.54|1.535|1.57|1.65|1.6925|1.67|1.665|1.655|1.63|1.595|1.56|1.6|1.6125||1.6225|1.59|1.57|1.53|1.555|1.65|1.64|1.685|1.645|1.625|1.59|1.545|1.585|1.54|1.52|1.51|1.5075||1.52|1.515|1.5275|||1.5275|1.545|1.535|1.515|1.51|1.505|1.5325|1.525|1.515|1.525|1.6|1.59|1.58|1.55|1.565|1.56|1.545|1.51|1.47|1.5|1.525|1.5025|1.53|1.5|1.495|1.505|1.5025|1.56|1.6|1.56|1.51|1.47|1.475|1.455|1.45|1.44|1.4|1.4075|1.33|1.325|1.3475|1.355|1.295|1.2775|1.2775|1.245|1.21|1.26|1.23|1.21|1.235|1.255|1.24|1.2475|1.255|1.285|1.305|1.285|1.2425|1.23|1.26|1.275|1.2525|1.28|1.275|1.335||1.385|1.4125|1.4|1.415|1.42|1.4425|1.465|1.455
04899|621|/equities/amcor-limited|ASX200|14.81|14.67|14.52|14.5|14.44|14.6|14.81|14.71|14.06|14.57|14.815|14.82|14.79|14.86|14.8|14.975|14.94|14.82|14.97|15.01|15.22|15.27|15.1|14.99|14.92|14.89|14.83|14.62|14.62|14.55|14.45|14.54|14.5|14.63|14.62|14.48|14.77|14.74|14.54|14.98|14.98|14.88|14.86|14.76|14.99|14.84|14.78|14.81|14.83|15.03|15.145|15.06|14.89|14.93|14.97|14.82||14.925|15.08|14.95|14.99|15.07|14.71|14.84|14.93|15.05|15.03|15.065|15.14|15.23|15.17|15.38|15.32|15.33|15.285|15.4|15.4|15.38|15.25|15.21|15.32|15.39|15.11|14.94|14.68|16.48|16.5|16.35|16.19|16.37||16.47|16.34|16.46|16.52|16.43|16.48|16.45|16.44|16.45|16.62|||16.75|16.62|16.64|16.87|16.61|16.59|16.39|16.48|16.42|16.16|16.21|16.39|16.21|15.94|16.17|16.09|16.2|16.07|16.28|16.42|16.63|16.54|16.46|16.52|16.55|16.47|16.38|16.53|16.74|16.51|16.39|16.04|16.48|16.52|16.53|16.62|16.3|16.4|16.25|16.17|16.09|16.45|17.27|17.2|17.18|16.84|17.005|16.73|16.75|16.74||16.55|16.94|16.97|16.89|17.08|17.28|17.49|17.39|17.35|17.58|17.54|17.58|17.58|17.55|17.49|17.47|17.37||17.7|17.68|17.82|||17.83|18.02|18.005|17.84|18|18.16|18.22|18.22|18.25|18.07|18.11|17.99|18.09|18.11|18.21|18.11|18.06|17.95|17.94|17.85|17.85|17.76|17.9|17.85|17.6|17.58|17.45|17.42|17.51|17.35|17.51|17.15|17.17|17.17|17.195|17.09|16.91|17.27|18.01|18.07|17.77|17.73|17.88|17.81|17.69|17.27|17.55|17.7|17.52|17.35|17.44|16.78|17.15|17.14|16.8|17.12|16.98|17.16|16.89|16.62|16.58|16.7|16.47|16.66|16.46|16.66||16.95|17.38|17.17|17.43|17.36|17.55|17.89|17.77
04900|630|/equities/amp-limited|ASX200|1.215|1.215|1.205|1.2175|1.21|1.215|1.22|1.225|1.2|1.2|1.2|1.195|1.1475|1.03|1.0875|1.085|1.09|1.09|1.085|1.115|1.125|1.11|1.1|1.075|1.06|1.0675|1.065|1.055|1.06|1.05|1.045|1.0475|1.04|1.02|1.02|0.99|0.9825|0.9925|1.015|1.055|1.125|1.1175|1.125|1.14|1.11|1.105|1.105|1.12|1.135|1.1575|1.1425|1.1425|1.1275|1.125|1.115|1.1||1.1025|1.1075|1.11|1.1125|1.135|1.11|1.08|1.0725|1.075|1.06|1.04|1.0275|1.065|1.0675|1.075|1.075|1.065|1.065|1.08|1.0825|1.09|1.0925|1.1|1.11|1.1225|1.105|1.1|1.12|1.1425|1.14|1.1325|1.13|1.135||1.135|1.115|1.12|1.09|1.0825|1.095|1.1|1.11|1.105|1.095|||1.0875|1.0875|1.075|1.06|1.05|1.045|1.025|1.055|1.04|1.01|1.025|1.035|0.995|0.9775|0.975|0.98|0.98|0.9525|0.9825|1.01|1.025|1.005|1.03|1.035|1.045|1.055|1.005|1.035|1.0425|1.07|1.0725|1.075|1.07|1.09|1.1|1.12|1.3|1.31|1.3|1.31|1.34|1.32|1.315|1.335|1.335|1.325|1.315|1.325|1.325|1.335||1.33|1.325|1.33|1.32|1.3425|1.34|1.335|1.3375|1.33|1.31|1.27|1.2575|1.255|1.3075|1.305|1.3|1.2925||1.315|1.305|1.315|||1.335|1.365|1.3475|1.345|1.355|1.36|1.365|1.36|1.36|1.3375|1.3475|1.33|1.315|1.315|1.325|1.345|1.3525|1.3025|1.31|1.315|1.3025|1.31|1.295|1.28|1.265|1.27|1.26|1.245|1.255|1.26|1.28|1.26|1.255|1.255|1.25|1.245|1.25|1.26|1.245|1.225|1.19|1.185|1.185|1.175|1.18|1.16|1.145|1.17|1.1675|1.16|1.1525|1.13|1.135|1.125|1.115|1.135|1.15|1.14|1.08|1.065|1.0775|1.1025|1.085|1.1025|1.105|1.13||1.14|1.18|1.2|1.185|1.17|1.16|1.175|1.135
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH|33.7974|33.3641|32.5073|32.596|32.2907|32.2316|32.1725|31.818|31.6998|31.5422|31.621|31.5619|31.6309|31.3453|31.3354|31.3059|31.2665|31.4635|31.4684|31.8968|32.3202|32.0937|31.9755|32.1725|32.2316|32.5172|32.074|31.5718|30.7544|30.1242|29.2576|29.5727|29.3561|29.0902|29.0311|28.9129|28.7652|28.6864|29.1099|29.4644|29.681|29.3954|29.4545|29.4545|28.9326|28.8834|28.9326|29.1394|29.6613|30.0552|30.0552|30.0552|30.1439|29.9666|30.0651|30.0257||29.9272|30.0454|29.9962|30.395|31.0696|31.1385|30.8234|30.9218|31.2567|31.168|30.8529|30.4098|30.3901|30.4196|30.2227|30.2423|30.134|29.4545|29.5924|29.809|29.681|29.3068|28.9621|29.0803|28.7947|28.4599|28.1349|28.1448|28.8046|29.2477|29.425|30.331|29.878||29.6121|29.5924|29.2182|29.4693|29.3856|30.3704|30.0355|30.3605|30.5673|30.5476|||30.0651|30.1488|29.9666|29.9272|29.9075|30.0355|29.9568|29.6022|29.0902|29.3856|29.8189|29.4053|29.1493|29.0705|29.3856|28.9031|29.7598|29.6219|30.3802|30.6658|31.1779|31.0696|30.3408|30.5673|30.2916|31.5776|31.6164|31.5291|31.4806|31.4855|31.083|29.8901|30.5593|31.2479|30.5399|30.3556|30.3071|30.1907|29.8707|29.5313|29.7155|29.8416|30.0065|29.6089|29.5216|29.4246|29.6282|29.5022|29.5458|29.5507||29.3276|29.1773|28.8524|28.7166|27.8826|28.0765|27.3395|27.2619|26.8448|26.5539|26.4569|26.3599|26.3793|26.1757|26.3793|26.6994|26.9515||27.3201|27.291|27.4364|||26.8739|27.2279|26.7964|26.7576|27.0679|26.777|26.4472|26.6703|26.4181|25.8944|25.7004|25.8653|25.9526|26.5345|27.0631|27.2231|27.3976|27.0388|27.0291|27.2037|27.417|27.4849|27.5043|27.3104|27.3976|27.1843|27.0194|27.0291|26.9515|26.9127|26.9224|26.4084|26.9127|27.0776|27.1358|26.8448|26.3211|26.6897|26.2242|26.4084|26.1078|26.4957|26.486|26.5248|30.1132|29.7058|29.5895|29.4052|29.347|29.0464|29.1336|28.5808|29.0076|29.2403|28.9494|28.8815|28.9203|28.6681|27.902|27.5722|27.4558|27.6207|27.0776|27.0873|27.4655|28.3675||29.0754|30.0356|29.8998|30.0744|31.4418|31.1218|32.2274|31.8589
04902|7689|/equities/ansell-limited|ASX200|23.14|23.02|22.88|23.12|22.91|22.86|23.06|23.22|23.62|23.79|23.77|23.47|23.95|24|23.95|23.93|23.9|23.65|23.8|23.93|24.15|24.01|23.65|23.49|23.35|23.47|23.45|23.45|23.38|23|23.32|27.46|27.54|27.3|27.13|26.66|26.2|26.16|26.51|26.81|26.75|26.61|26.49|26.26|25.67|25.52|25.64|25.85|26.05|26.61|26.28|26.295|25.82|25.91|26.24|26.09||26.06|26.37|26.58|26.56|26.7|26.67|26.68|26.52|26.74|26.87|26.67|26.7|26.69|26.73|26.7|26.55|26.67|26.44|26.55|26.62|26.58|26.54|26.57|26.33|26.82|26.55|26.41|26.26|26.67|26.76|26.7|26.72|27.42||27.6|27.25|27.16|26.97|26.96|27.56|28.02|27.57|27.57|27.38|||27.17|27.2|26.82|26.73|26.5|26.75|26.75|26.52|26.51|26.21|26.41|26.54|26.23|25.72|26.04|26.42|26.45|26|26.3|26.78|27.09|26.93|26.85|27.02|26.43|26.55|26.78|26.75|26.44|26.68|26.76|26.51|26.57|26.25|26.16|25.35|25.475|25.03|27.33|27.53|27.67|27.8|28.08|28.21|28.14|27.915|27.92|28.1|28.18|28.41||28.53|28.63|29.18|29.34|29.18|29.09|28.88|28.71|28.48|29.09|28.93|28.78|28.87|28.53|28.66|27.98|27.81||28.24|27.91|27.91|||28.02|27.95|27.81|27.56|28.07|27.85|28.41|28.51|28.26|27.98|28|28.08|27.885|28.08|28.17|28.27|28.6|28.44|27.77|28.29|28.33|27.73|27.7|27.53|27.515|27.5|27.17|27.325|27.42|27.59|28|27.23|28.14|28.09|28.01|27.82|28|28.57|28.25|27.82|27.44|27.53|27.12|26.98|26.67|26.55|26.53|26.97|26.6|25.96|26.06|25.28|25.6|25.86|25.89|26.3|26.19|25.75|25.25|24.47|24.975|25.19|24.23|24.24|24.39|24.66||25.21|25.81|25.91|25.61|25.795|26.06|26.68|26.68
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE|24.58|24.32|24.28|24.43|24.2|24.065|24.195|24.4|24.48|24.59|25.02|25.04|25.22|25.25|25.15|25.24|25.18|25.25|25.025|25.24|25.55|25.6|25.41|25.4|25.125|24.9|25.01|25.1|25.145|25.16|24.57|24.38|24.29|24.11|23.83|23.43|23.22|23.14|23.46|23.84|23.79|23.65|23.53|23.5|23.2|22.84|22.64|22.71|23.27|23.65|23.46|23.27|23.01|22.83|22.92|22.7||22.71|22.61|22.64|22.74|22.9|22.58|22.72|22.92|23.31|23.67|23.34|23.32|23.7|23.66|23.725|23.67|23.6|23.18|23.465|23.4|24.27|23.96|23.77|23.53|23.66|22.88|22.88|23.85|24.29|24.25|24.24|24.04|24.11||24.19|24.03|24.11|24.07|24.04|24.15|23.62|23.5|23.47|23.29|||23.06|23.13|23.09|23.05|22.85|22.78|22.39|22.51|22.41|22.51|22.59|22.85|22.66|22.39|22.72|22.68|23.105|22.73|23.38|23.6|24.35|24.16|24.21|23.99|23.67|23.62|24.27|24.65|24.64|24.72|24.71|24.51|24.42|24.56|24.67|24.61|24.7|25.67|25.61|25.68|25.7|25.72|25.5|25.42|25.25|25.13|25.06|24.85|25|24.64||24.5|24.54|24.765|24.71|24.735|24.73|24.72|24.6|24.25|23.94|23.67|23.63|23.71|23.54|23.53|23|22.82||23.58|23.45|23.64|||23.77|24.01|23.89|23.65|23.54|23.52|23.84|23.8|23.78|23.45|23.55|23.55|23.87|24.35|24.51|24.58|24.75|24.625|24.61|24.67|24.7|24.65|24.72|24.665|24.605|24.36|24.26|23.92|24.06|24.02|24.5|24.26|24.29|24.31|24.28|25.41|25.55|25.76|25.43|25.38|24.88|24.16|25.74|25.625|25.51|25.29|25.51|25.68|25.59|25.05|25.36|24.8|23.95|23.89|23.76|24.17|24.2|24.28|23.04|22.6|22.71|23.23|22.9|22.92|22.95|23.21||23.5|23.73|23.36|23.385|22.98|22.88|23.4|23.19
04904|7374|/equities/ap-eagers|ASX200|14.5|14.18|13.78|13.31|14.04|13.98|13.79|13.82|13.82|13.96|14.06|13.98|13.94|13.96|13.98|14.17|14.3|14.17|14.195|14.19|14.45|14.67|14.54|14.655|14.25|14.2|14.13|14.13|14.31|14.45|14.45|14.56|14.63|14.53|14.36|14.135|14.18|14.13|14.16|14.25|13.67|13.28|12.98|13.04|12.67|12.58|12.53|12.62|12.7|12.94|12.55|12.75|12.58|12.28|12.38|12.26||12.24|12.23|12.44|12.58|12.59|12.11|12.07|12.26|12.2|12.23|12.22|12.35|12.77|13.45|13.47|13.57|13.35|13.19|13.29|13.73|14.37|14.02|13.83|13.91|13.75|13.59|13.4|13.66|13.97|14.17|14.03|14|14.03||14.07|13.83|13.98|13.93|14.115|14.09|13.85|13.76|13.68|13.46|||13.34|13.79|13.71|13.54|13.35|13.16|13.17|13.2|13.3|13.28|13.18|13.275|13.19|13.18|13.06|13.09|12.99|13.57|13.96|14.08|14.48|14.2|14.16|14.09|13.96|13.77|13.3|13.37|13.22|13.04|12.54|11.4|11.17|11.2|10.88|10.84|10.85|10.8|10.67|10.75|10.71|10.74|11.04|11.21|11.51|11.48|11.19|11.27|11.32|11.23||11.33|11.39|11.22|11.19|11.34|11.63|11.67|11.71|11.67|11.63|11.38|11.225|11.36|11.2|11.22|10.79|10.73||10.73|10.61|10.66|||10.71|11.05|11.04|10.92|11.29|11.14|11.27|11.74|11.46|11.43|11.53|11.52|11.6|11.6|12.23|12.2|12.26|12.01|12|12.12|12.25|11.98|12.035|11.96|12|11.94|11.85|11.96|12.08|12.03|12.2|11.65|11.97|12.06|12.2|12.15|12.225|12.6|12.12|12.065|11.75|11.84|11.63|11.4|11.23|10.89|10.93|11.49|11.38|11.26|11.42|11.13|11.2|11.21|11.3|11.22|11.39|11.23|10.8|10.81|10.92|11.55|11.285|11.595|11.45|11.91||12.62|12.78|12.63|12.5|12.62|12.6|12.86|12.51
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE|8.83|8.77|8.7|8.865||9.1|9.18|9.22|9.27|9.36|9.42|9.45|9.58|9.615|9.56|9.55|9.57|9.55|9.705|9.765|9.91|9.95|9.87|9.84|9.77|9.73|9.75|9.69|9.74|9.74|9.735|9.76|9.75|9.73|9.695|9.67|9.54|9.505|9.81|9.76|9.685|9.7|9.68|9.67|9.96|9.98|9.89|9.92|9.99|10.02|10.01|9.82|9.81|9.92|10.01|10.15||10.13|10.12|10.12|10.02|10.11|10.08|10.07|10.04|10.04|10.02|10.06|9.98|10.02|10.04|10.07|10.12|10.03|10.02|10.12|10.22|10.24|10.2|10.4|10.41|10.32|10.345|10.1|10.14|10.305|10.325|10.24|10.355|10.42||10.48|10.34|10.3|10.22|10.18|10.16|10.31|10.27|10.425|10.44|||10.2|10.22|10.12|10.11|10.08|10.08|10.04|9.91|10.01|9.83|9.925|9.9|9.97|10.12|10.17|10.14|10.12|10.08|10.05|10.25|10.31|10.25|10.29|10.35|10.445|10.45|10.6|10.73|10.68|10.77|10.6|10.49|10.63|10.725|10.61|10.75|10.68|10.56|10.48|10.48|10.735|10.75|10.73|10.75|10.72|10.55|10.5|10.46|10.57|10.53||10.66|10.5|10.47|10.53|10.3|10.355|10.41|10.39|10.45|10.44|10.37|10.4|10.46|10.51|10.565|10.57|10.54||10.67|10.665|11.04|||10.98|10.82|10.74|10.58|10.74|10.76|11|10.94|10.78|10.75|10.86|10.91|10.93|11.03|11.02|11.235|11.17|11.14|11.165|11.21|11.21|11.12|11.11|11.1|11.07|10.88|10.62|10.635|10.88|10.88|10.895|10.64|10.67|10.49|10.35|10.31|10.32|10.48|10.42|10.38|10.15|10.1|9.9|9.81|9.7|9.61|9.55|9.6|9.4|9.38|9.3|9.03|9.22|9.45|9.45|9.68|9.72|9.68|9.695|9.52|9.59|9.83|9.69|9.68|9.8|9.9||10.23|10.41|10.39|10.35|10.525|10.73|10.79|10.65
04906|947527|/equities/appen-ltd|ASX200|1.3461|1.3506|2.0282|2.0191|1.9009|1.8326|1.8281|1.8645|1.8645|1.919|1.9372|1.8736|1.8645|1.819|1.9554|1.9918|1.9918|2.0236|1.9827|2.01|2.06|2.0646|2.0282|2.0191|1.9645|1.9554|2.0009|2.01|2.0828|2.0919|2.0555|2.0646|2.0919|2.0464|2.0691|2.0327|2.01|2.0464|2.1191|2.1828|2.1464|2.1464|2.1464|2.1464|2.1282|2.0646|2.0282|2.3647|2.392|2.4193|2.392|2.4375|2.4102|2.2828|2.5739|2.7467||2.8285|3.1651|3.0377|2.9741|3.0468|3.1014|2.7467|2.6103|2.4011|2.2738|2.1919|2.0555|2.0191|2.0737|2.1009|2.1783|2.0464|1.7326||2.0244|1.936|1.9007|2.0156|2.6698|2.6609|2.714|2.6875|2.6698|2.5991|2.6256|2.6963|2.5018|2.4134||2.4841|2.4841|2.4753|2.4753|2.4753|2.493|2.4753|2.3427|2.2985|2.2543|||2.2278|2.3515|2.3825|2.4355|2.493|2.4488|2.3781|2.3073|2.3781|2.3781|2.3427|2.3338|2.2764|2.272|2.2543|2.2631|2.3162|2.3604|2.2145|2.2278|2.1615|2.104|2.0421|2.0156|1.9802|1.9626|1.9802|1.9891|2.051|2.3648|2.3869|2.3781|2.3869|2.3781|2.4134|2.3515|2.272|2.2631|2.4223|2.6167|2.2808|2.3604|2.2366|2.2896|2.272|2.2322|2.1924|2.2543|2.272|2.2631||2.2808|2.2896|2.272|2.2631|2.3073|2.325|2.325|2.3073|2.3117|2.2985|2.2631|2.2499|2.2896|2.2808|2.2808|2.157|2.1394||2.1217|2.0421|2.0289|||2.0377|2.0775|2.0333|1.9626|2.0863|2.1924|2.2675|2.2896|2.325|2.2012|2.2631|2.3073|2.3427|2.4488|2.5637|2.546|2.4488|2.325|2.3913|2.4134|2.3604|2.2587|2.2808|2.272|2.325|2.2985|2.2543|2.3162|2.3781|2.325|2.1836|2.104|2.1394|2.1924|2.1836|2.1747|2.2366|2.3162|2.2189|2.2189|2.2189|2.1924|2.272|2.2808|2.2631|2.2543|2.3515|2.4223|2.3692|2.2808|2.3427|2.3338|2.2985|2.3427|2.3957|2.493|2.4134|2.8377|2.7228|2.6167|2.7051|2.8289|2.7582|2.767|2.7935|2.8289||2.9527|3.0322|3.0146|3.0499|3.2002|3.156|3.3151|3.324
04907|7778|/equities/arb-corp|ASX200|33.79|34.03|33.21|31.97|31.69|28.55|33.07|32.95|31.91|31.99|32.05|31.61|31.21|31.2|31.34|31.22|30.71|30.21|30.395|31.08|31.23|30.87|30.94|30.32|29.91|29.89|30|29.77|30.18|30.28|30.18|29.27|29.73|29.17|28.79|28.36|28.04|27.78|28.4|29.5|29.62|28.94|28.1|28.34|27.71|27.39|27.3|27.33|27.48|28.54|28.34|28.37|27.7|27.61|27.53|27.8||27.39|27.49|27.81|28.39|28.6|28.34|27.61|28.24|28.23|28.46|28.9|28.93|29.44|30.48|30.78|30.98|30.9|30.6|30.7|31.68|31.99|31.89|31.74|31.76|31.46|30.62|30.245|30.19|32.17|32.07|31.5|31.36|31.34||31.15|31.25|31.36|31.6|32.28|32.59|32.16|31.65|31.87|31.35|||31.1|31.46|31.75|32.01|31.2|30.82|30.53|30.38|30.68|30.36|30.96|31.56|31.73|31.31|31.35|30.89|31.15|30.55|31.03|31.66|32.425|31.73|31.62|31.25|30.57|30.1|31.03|31.46|30.9|31|30.75|30.13|30.64|31.11|31.11|30.35|30.1|29.93|29.57|29.82|29|29.49|29.19|31.86|32.78|31.98|31.48|30.98|31.24|30.83||29.88|29.53|28.35|28.22|29.28|29.45|29.24|29.1|28.73|28.5|27.84|27.6|27.27|26.61|26.54|25.94|25.54||25.53|25.21|25.31|||25.45|25.78|25.68|25.67|27.05|27.54|27.91|28.05|27.82|27.75|27.74|27.68|28.04|29.01|29.15|29.12|28.71|27.38|27.86|28.51|28.39|27.91|27.63|27.81|28.49|28.7|28.76|28.83|28.69|28.42|28.3|26.64|27.19|27.34|27.76|27.21|27.51|27.895|28.43|27.47|25.98|27.35|27.43|26.85|26.15|25.65|26.26|27.5|26.76|26.07|26.7|26.68|27|26.88|27.06|28.35|28.68|28.91|27.01|26.7|27.545|27.73|27.21|27.09|26.9|27.52||29.1|29.69|30.29|30.6|30.8|31.25|31.52|30.4
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH|40.22|40.13|39.84|40.25|39.86|40.2|39.82|40.04|40.11|40.71|41.08|40.99|41.4|41.23|40.94|40.69|40.54|39.86|38.99|39.46|39.13|38.98|38.86|38.75|38.19|38.13|38.37|37.87|38.38|38.23|38.145|38.58|37.09|37.9|37.22|36.69|36.45|36.74|37.87|38.51|38.91|38.57|38.27|38.1|37.69|37.08|37.63|37.93|38.52|39.21|38.79|38.52|37.81|38|38.08|38.13||37.64|37.32|37.58|37.23|38.18|37.65|36.75|37.15|37.66|37.99|37.83|37.85|38.11|38.61|38.33|37.95|36.65|38.8|38.84|38.34|38.2|37.83|37.32|37.22|37.415|37.5|37.5|37.07|37.45|38|37.5|36.93|37.52||37.41|37.45|37.19|36.96|37.35|37.06|36.98|37.03|37.46|37.58|||37.16|37.12|37.04|37.12|37.14|36.92|36.58|36.35|36.34|35.94|35.76|35.62|34.39|34.16|34.24|33.41|34.205|34.49|35.485|36.41|37.5|36.9|36.28|36.835|36.71|35.98|36.09|36.54|35.79|36|35.67|35.06|35.44|35.63|35.48|35.7|35.54|35.81|35.61|35.725|36.01|36.33|36.1|36.05|35.52|35|33.97|33.5|33.82|33.92||33.91|33.44|32.88|33.04|33.18|33.03|33.18|33|32.32|31.95|31.84|31.12|31.27|31.15|31.15|30.89|30.36||30.52|30.53|30.54|||30.6|30.8|30.83|30.85|32.2|32.6|33.15|33.53|33.79|33.46|33.76|33.55|33.89|34.93|35.085|35.12|35.2|34.7|35.125|35.73|35.4|35.13|35.1|35.66|35.73|36.17|35.53|34.49|37.17|37.15|37.59|36.56|36.35|36.8|36.71|36.76|36.17|37.24|36.72|36.66|35.96|36.34|36.35|35.75|35.41|34.57|34.77|35.01|34.32|33.71|34.1|33.72|34.02|34.1|33.76|33.69|33.98|33|32.46|31.98|32.67|33.62|32.78|33.23|32.21|32.68||34.54|34.6|33.97|33.88|33.99|33.93|34.73|34.88
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE|56.7|56.86|57.2|57.26|57.18|56.61|57.22|57.88|58.92|60.83|60.95|61.43|62.16|62.31|62.58|62.48|62.42|61.61|61.48|61.97|62.04|61.65|61.29|60.85|60.53|61.27|61.52|61.25|61.75|61.02|60.67|61.03|60.5|60.18|59.86|60.07|60.19|60.66|62|62.09|62.38|62.3|62.11|61.79|61.31|61.29|61.23|61.32|61.84|62.37|61.91|61.2|61.24|60.75|60.34|60.69||61.27|60.96|59.96|59.06|67.15|67.09|67.35|67.38|68.315|68.16|67.19|67.1|67.42|67.89|67.78|67.72|67.445|66.89|67.71|67.92|67.86|67.92|69.5|69.34|68.76|68.74|67.83|67.25|67.62|68.36|68.16|68.35|68.5||68.68|68.63|68.5|68.04|68.3|70.09|69.92|69.7|70.15|69.81|||68.1|67.04|65.8|65.19|64.79|64.51|64.02|64.42|65.19|65.11|65.2|65.52|65.95|66.21|66.1|65.59|66.01|64.69|66.01|66.145|66.145|66.94|67.43|67|66.51|65.8|67.25|67.66|67.52|67.3|67.53|68.09|67.96|68.12|67.6|68.1|69|69.1|69.41|68.91|70.21|70.37|70.44|70.05|69.42|68.47|68.1|68.51|68.37|68.59||68.2|68.68|68.315|68.06|68.4|68.88|68.36|67.76|67.61|66.81|65.67|66.21|66.13|66.16|67.55|66.97|66.51||67.88|67.55|67.65|||67.18|66.995|66.17|66.5|66.44|68.11|68|68.43|68.17|67.6|67.37|67.85|67.39|68.27|69.95|69.82|70.46|68.28|69.02|72.19|71.51|71.33|71.19|70.71|71.15|71.26|69|70.27|70.56|70.115|70.08|68.8|69.12|67.95|67.09|66.6|65.8|66.68|66.63|65.87|65.25|66.5|66.05|66.12|65.69|65.58|65.92|66.91|67.3|66.79|67|65.5|66.42|67.05|66.62|70.52|71.5|72.04|71|70.88|71.46|71.43|70.56|70.28|70.68|70.73||71.8|72.23|72.08|72.1|72.87|72.77|74.92|74.21
04910|32445|/equities/macquarie-atlas-roads-group|ASX200|6.03|6.02|5.995|6.055|5.97|5.965|5.95|6.01|6.05|6.125|6.11|6.05|6.115|6.1|6.06|6.06|6.1|6.06|6.07|6.09|6.21|6.235|6.2|6.305|6.235|6.26|6.25|6.19|6.2|6.165|6.17|6.25|6.21|6.2|6.16|6.01|6.03|6.135|6.23|6.21|6.22|6.2|6.09|6.15|6.1|6.08|6.08|6.05|6.005|6.17|6.13|6.28|6.12|6.1|6.07|6.105||6.15|6.2|6.24|6.31|6.34|6.38|6.38|6.37|6.37|6.335|6.3|6.33|6.36|6.4|6.48|6.49|6.5|6.51|6.505|6.54|6.41|6.48|6.58|6.535|6.58|6.6|6.45|6.38|6.39|6.56|6.495|6.51|6.52||6.51|6.515|6.48|6.34|6.35|6.28|6.15|6.14|6.33|6.31|||6.34|6.31|6.25|6.29|6.29|6.23|6.21|6.19|6.44|6.36|6.34|6.4|6.62|6.62|6.66|6.74|6.75|6.7|6.71|6.67|6.67|6.63|6.62|6.6|6.61|6.595|6.61|6.7|6.53|6.71|6.63|6.51|6.63|6.69|6.7|6.68|6.7|6.67|6.68|6.71|6.8|6.83|6.87|6.95|7.025|6.97|6.88|6.78|6.76|6.7||6.7|6.74|6.725|6.755|6.775|6.75|6.86|6.81|6.74|6.65|6.57|6.54|6.58|6.5|6.44|6.48|6.45||6.53|6.49|6.49|||6.74|6.805|6.8|6.81|6.85|6.85|6.89|6.905|6.88|6.83|6.76|6.74|6.81|6.81|6.78|6.89|6.88|6.88|6.99|6.89|6.96|6.95|6.84|6.79|6.71|6.59|6.55|6.46|6.47|6.45|6.58|6.405|6.49|6.46|6.45|6.49|6.48|6.59|6.51|6.57|6.47|6.56|6.49|6.46|6.435|6.4|6.46|6.425|6.31|6.24|6.26|6.23|6.21|6.165|6.14|6.22|6.23|6.26|6.24|6.2|6.22|6.26|6.225|6.24|6.23|6.24||6.34|6.57|6.48|6.38||||7.2891
04911|7786|/equities/austbrokers-hldg|ASX200|30.09|29.82|29.66|29.59|28.56|27.91|28.76|28.47|28.5|28.42|28.7|28.5|27.95|27.88|26.81|27|27.02|27.02|27.11|27.25|27.72|28.24|28.14|28.54|28.5|28.4|28.55|28.05|28.53|28.66|28.6|28.51|28.74|28.84|28.96|28.97|28.93|28.52|28.9|28.59|28.5|28.93|28.62|28.18|27.93|27.84|27.83|28|28.52|28.5|27.47|27.28|27.08|26.76|26.42|25.33||24.98|25.05|25.25|25.06|25.23|25.01|25.03|25.23|25.22|25.42|25.205|25.5|26.16|26.34|26.44|25.86||25.75|26.31|26.35|26.625|26.29|26.36|26.35|26.22|26.37|26.36|26.6|27.3|27.28|27.26|27.2|27.28||27.3|26.8|27|26.48|26.25|26.54|26.595|26.5|26.45|26.38|||26|26.24|25.43|25.19|25.08|25|24.6|24.87|24.98|24.99|25.18|25.12|24.69|24.29|25.38|25|25.18|24.87|26.52|27.3|27.31|27.1|26.98|27.04|26.845|26.6|26.95|27.03|26.86|26.86|26.7|25.585|25.76|25.73|25.8|25.27|24.965|24.93|24.68|24.56|24.47|24.04|24.08|24.22|23.47|23.23|23.23|23.42|23.27|23.52||23.24|23.35|23.16|23.45|23.57|23.23|23.12|23.01|22.88|22.56|22.8|22.7|22.93|22.74|22.91|22.35|22.05||22.36|22.03|22.29|||22.57|22.89|22.41|22.06|22.1|22.27|22.43|22.69|22.4|22.345|22.66|22.49|22.78|23.01|23.13|22.95|22.85|22.97|23.23|23.18|23.01|22.73|22.91|22.8|22.69|22.64|22.09|21.96|21.92|21.69|22.19|21.85|21.63|21.26|20.65|20.63|20.61|20.75|20.6|20.33|19.71|19.58|19.22|19.57|19.38|19.17|19.36|19.71|19.51|19.16|19.41|19.06|19.5|19.42|19.73|20.24|19.55|19.19|18.85|18.42|17.86|19.04|18.84|18.98|18.81|18.92||19.92|20.57|20.21|19.99|20.51|20.34|20.73|20.93
04912|14232|/equities/akl-airport?cid=14232|ASX200|7.23|7.27|7.245|7.35|7.46|7.51|7.49|7.54|7.52|7.54|7.57|7.6|7.67|7.69|7.69|7.7|7.65|7.68|7.71|7.71|7.66|7.65|7.6|7.58|7.53|7.54|7.59|7.45|7.5|7.55|7.6|7.71|7.7|7.7|7.64|7.62|7.63|7.61|7.78|7.76|7.86|7.81|7.75|7.73|7.63|7.64|7.675|7.66|7.64|7.62|7.6|7.51|7.53|7.53|7.52|7.76||7.73|7.68|7.78|7.94|8.02|8.06|8.09|8.13|8.08|8.15|8.1|8.11|8.2|8.27|8.32|8.27|8.27|8.18|8.17|8.19|8.21|8.18|8.16|8.15|8.07|8.15|8.03|8|8.03|8.16|8.095|8.14|7.995||7.89|7.85|7.84|7.88|7.92|7.94|7.93|7.96|8.02|8.03|||8.11|8.125|8.12|8.12|8.16|8.175|8.18|8.22|8.24|8.265|8.16|8.12|8.1|8.115|8.12|7.96|7.93|7.88|7.86|7.81|7.91|7.97|7.89|7.87|7.95|7.89|7.97|7.91|7.87|7.91|7.89|7.75|7.74|7.75|7.69|7.82|7.67|7.75|7.7|7.7|7.77|7.72|7.725|7.79|7.81|7.85|7.755|7.71|7.66|7.67||7.59|7.72|7.81|7.7|7.62|7.56|7.58|7.46|7.46|7.45|7.42|7.4|7.38|7.4|7.35|7.31|7.25||7.33|7.49|7.445|||7.47|7.5|7.52|7.485|7.6|7.52|7.59|7.61|7.59|7.55|7.53|7.52|7.5|7.48|7.45|7.43|7.45|7.23|7.24|7.26|7.29|7.25|7.27|7.32|7.26|7.13|7.08|7.05|7.03|7.01|6.96|6.81|6.83|6.83|6.91|6.8|6.85|6.9|6.87|6.85|6.63|6.63|6.61|6.62|6.65|6.58|6.58|6.47|6.39|6.32|6.41|6.33|6.33|6.3|6.275|6.34|6.4|6.43|6.33|6.24|6.31|6.48|6.39|6.5|6.58|6.62||6.67|6.775|6.79|6.78|6.81|6.71|6.87|6.87
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE|3.59|3.57|3.68|3.71|3.66|3.66|3.67|3.66|3.645|3.58|3.6|3.57|3.68|3.72|3.7|3.71|3.72|3.72|3.72|3.74|3.78|3.79|3.76|3.74|3.715|3.7|3.7|3.7|3.685|3.67|3.77|3.92|3.905|3.88|3.895|3.86|3.84|3.845|3.89|3.91|3.91|3.94|3.88|3.88|3.84|3.83|3.75|3.825|3.89|3.83|3.83|3.765|3.71|3.63|3.57|3.54||3.56|3.54|3.535|3.55|3.585|3.54|3.515|3.54|3.54|3.52|3.5|3.48|3.495|3.515|3.525|3.51|3.5|3.45|3.48|3.5|3.51|3.48|3.5|3.48|3.47|3.44|3.4|3.4|3.42|3.44|3.4|3.395|3.46||3.44|3.41|3.38|3.34|3.36|3.38|3.39|3.41|3.42|3.38|||3.33|3.3|3.33|3.37|3.36|3.37|3.35|3.365|3.375|3.335|3.33|3.355|3.29|3.28|3.275|3.26|3.25|3.24|3.275|3.295|3.33|3.31|3.29|3.29|3.27|3.28|3.25|3.245|3.225|3.345|3.33|3.35|3.43|3.43|3.42|3.27|3.23|3.34|3.35|3.69|3.74|3.72|3.74|3.69|3.695|3.69|3.685|3.66|3.68|3.66||3.67|3.68|3.71|3.72|3.72|3.71|3.705|3.73|3.71|3.69|3.65|3.67|3.67|3.65|3.66|3.66|3.655||3.73|3.69|3.72|||3.73|3.73|3.685|3.68|3.77|3.78|3.705|3.68|3.64|3.61|3.69|3.62|3.67|3.66|3.66|3.73|3.83|3.75|3.69|3.71|3.7|3.69|3.72|3.68|3.69|3.65|3.64|3.63|3.62|3.65|3.74|3.67|3.68|3.64|3.62|3.62|3.59|3.64|3.62|3.6|3.58|3.55|3.52|3.51|3.5|3.48|3.53|3.56|3.515|3.49|3.52|3.49|3.5|3.49|3.49|3.535|3.49|3.47|3.41|3.43|3.44|3.49|3.43|3.495|3.46|3.59||3.62|3.625|3.6|3.63|3.67|3.65|3.7|3.71
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04915|7470|/equities/austal-ltd|ASX200|1.88|1.86|1.865|1.8525|1.905|1.94|2.02|2.02|2.1|2.14|2.15|2.18|2.14|2.08|2.15|2.24|2.21|2.18|2.18|2.17|2.18|2.2|2.2|2.21|2.01|||2.55|2.61|2.69|2.73|2.71|2.69|2.71|2.78|2.665|2.62|2.68|2.685|2.59|2.47|2.31|2.295|2.285|2.32|2.39|2.38|2.39|2.37|2.4|2.38|2.41|2.36|2.27|2.22|2.28||2.33|2.36|2.27|2.2|2.155|2.09|1.975|1.88|1.8875|1.84|1.81|1.845|1.87|1.9|2|1.87|1.59|1.62|1.64|1.65|1.66|1.655|1.67|1.68|1.67|1.65|1.65|1.65|1.65|1.65|1.65|1.64|1.65||1.665|1.63|1.6275|1.65|1.655|1.67|1.675|1.665|1.7|1.695|||1.68|1.67|1.625|1.58|1.715|1.725|1.7125|1.705|1.71|1.7|1.69|1.735|1.72|1.73|1.78|1.76|1.755|1.81|1.805|1.855|1.885|1.8525|1.845|1.815|1.805|1.805|1.8075|1.77|1.775|1.8|1.825|1.805|1.8|1.755|1.745|1.785|1.8|1.7825|1.8|1.76|1.71|1.625|1.61|1.625|1.61|1.615|1.615|1.64|1.635|1.665||1.695|1.69|1.725|1.745|1.765|1.725|1.805|2.02|1.9975|2.02|2.04|2.05|2.06|2.08|2.075|2.05|2.035||2.08|2.1|2.1|||2.1|2.13|2.09|2.09|2.09|2.09|2.11|2.1|2.06|2.05|2.11|2.13|2.13|2.15|2.25|2.27|2.34|2.35|2.36|2.34|2.43|2.46|2.4|2.41|2.43|2.42|2.38|2.395|2.41|2.4|2.4|2.42|2.45|2.4|2.41|2.45|2.42|2.48|2.45|2.36|2.41|2.38|2.34|2.22|2.25|2.23|2.28|2.27|2.23|2.24|2.25|2.29|2.3|2.34|2.33|2.31|2.3|2.29|2.195|2.17|2.23|2.36|2.41|2.42|2.4|2.44||2.41|2.45|2.52|2.53|2.525|2.48|2.55|2.54
04916|7793|/equities/bk-of-queensland|ASX200|5.91|5.88|5.86|5.91|5.84|5.83|5.86|5.89|5.85|5.86|5.92|5.92|5.95|5.93|5.86|5.9|5.92|5.91|5.91|5.96|5.99|6.02|5.97|5.94|5.82|5.82|5.925|5.89|5.94|5.92|5.81|5.7|5.67|5.665|5.605|5.5|5.45|5.45|5.53|5.61|5.57|5.46|5.45|5.49|5.4|5.34|5.32|5.36|5.51|5.575|5.54|5.5|5.45|5.42|5.43|5.36||5.36|5.365|5.42|5.45|5.54|5.46|5.42|5.35|5.75|5.7|5.62|5.6|5.65|5.59|5.595|5.64|5.6|5.56|5.62|5.65|5.6|5.6|5.64|5.89|5.86|5.75|5.71|5.79|5.83|5.8|5.78|5.78|5.94||6.02|6.03|6.28|6.265|6.29|6.33|6.24|6.45|6.46|6.44|||6.38|6.435|6.45|6.52|6.46|6.42|6.33|6.41|6.4|6.38|6.49|6.57|6.5|6.41|6.48|6.435|6.54|6.32|6.65|6.725|6.92|6.88|6.9|6.84|6.77|6.77|6.9|7.05|7.05|7.01|7|7.01|7.02|7.01|6.98|6.99|6.95|7.17|7.11|7.23|7.23|7.235|7.11|7.11|7.04|6.91|6.96|6.94|7|6.96||6.91|6.91|6.92|6.96|6.965|6.99|7.03|7.04|6.98|6.91|6.895|6.85|6.87|6.86|6.88|6.82|6.76||6.875|6.815|6.83|||6.82|6.87|6.79|6.74|6.79|6.73|6.91|6.96|6.91|6.85|6.95|6.96|7.02|7.12|7.15|7.16|7.19|7.11|7.01|7.02|7.47|7.38|7.37|7.33|7.26|7.23|7.215|7.2|7.26|7.27|7.28|7.21|7.255|7.2|7.21|7.19|7.255|7.37|7.31|7.32|7.31|7.2|7.63|7.52|7.53|7.51|7.555|7.66|7.61|7.64|7.65|7.52|6.89|6.815|6.75|6.85|6.915|6.9|6.62|6.45|6.5|6.63|6.58|6.61|6.63|6.695||6.79|6.87|6.85|6.81|6.83|6.78|6.93|6.84
04917|947573|/equities/burson-group-ltd|ASX200|6.57|6.55|6.45|6.53|6.49|6.5|6.44|6.44|6.46|6.49|6.21|6.19|6.23|6.15|6.1|6.14|6.2|6.15|6.09|6.18|6.21|6.21|6.22|6.18|6.105|6.115|6.15|6.14|6.22|6.21|6.18|6.22|6.22|6.21|6.11|6.03|5.98|6.01|6.12|6.18|6.11|5.98|5.86|5.94|5.89|5.82|5.85|5.875|5.97|6.02|5.92|5.93|5.81|5.82|5.84|5.88||6.125|6.18|6.24|6.22|6.19|6.03|5.97|6.12|6.16|6.1|6.03|6|6.09|6.16|6.2|6.25|6.24|6.22|6.23|6.3|6.48|6.46|6.42|6.41|6.49|6.48|6.4|6.44|6.52|6.61|6.55|6.53|6.59||6.62|6.59|6.615|6.67|6.71|6.72|6.51|6.5|6.51|6.5|||6.48|6.555|6.51|6.39|6.36|6.375|6.34|6.32|6.41|6.44|6.48|6.52|6.44|6.44|6.375|6.3|6.39|6.32|6.4|6.58|6.685|6.6|6.57|6.48|6.44|6.45|6.47|6.62|6.53|6.65|6.61|6.31|6.21|6.25|6.28|6.315|6.11|6.035|6|6.23|6.285|6.27|6.28|6.41|6.5|6.46|6.37|6.32|6.38|6.38||6.39|6.39|6.37|6.36|6.36|6.45|6.22|6.67|6.63|6.63|6.56|6.56|6.51|6.5|6.43|6.36|6.39||6.445|6.42|6.425|||6.44|6.55|6.52|6.45|6.55|6.45|6.53|6.61|6.59|6.57|6.63|6.66|6.74|6.81|6.84|6.87|6.89|6.8|6.76|6.78|6.73|6.69|6.66|6.55|6.83|6.86|6.86|6.83|6.91|6.82|6.87|6.6|6.7|6.65|6.64|6.635|6.59|6.76|6.62|6.51|6.26|6.38|6.3|6.21|6.18|6.09|6.04|6.3|6.29|6.1|6.24|6.28|6.35|6.32|6.33|6.48|6.37|6.3|6.08|6.05|6.06|6.26|6.13|6.23|6.1|6.25||6.66|6.72|6.7|6.71|6.76|6.73|6.9|6.77
04918|7466|/equities/beach-petro|ASX200|1.51|1.52|1.51|1.51|1.5225|1.53|1.53|1.52|1.5125|1.535|1.55|1.53|1.66|1.66|1.615|1.6375|1.6425|1.625|1.59|1.625|1.625|1.6|1.59|1.59|1.53|1.505|1.49|1.4825|1.475|1.485|1.47|1.47|1.48|1.465|1.45|1.405|1.385|1.355|1.37|1.385|1.365|1.355|1.345|1.335|1.305|1.305|1.325|1.3225|1.36|1.35|1.3475|1.3325|1.32|1.305|1.315|1.31||1.335|1.315|1.305|1.41|1.415|1.41|1.37|1.3675|1.415|1.4225|1.39|1.395|1.405|1.39|1.38|1.355|1.3|1.395|1.395|1.39|1.39|1.39|1.41|1.4225|1.425|1.395|1.375|1.395|1.44|1.47|1.455|1.46|1.445||1.445|1.46|1.465|1.47|1.455|1.5|1.5|1.485|1.515|1.505|||1.4975|1.485|1.455|1.465|1.405|1.38|1.37|1.33|1.285|1.305|1.325|1.315|1.285|1.305|1.315|1.31|1.35|1.335|1.385|1.395|1.42|1.41|1.425|1.44|1.445|1.43|1.415|1.415|1.405|1.44|1.425|1.42|1.42|1.43|1.485|1.51|1.505|1.52|1.47|1.51|1.53|1.5325|1.55|1.475|1.46|1.45|1.48|1.46|1.5|1.54||1.555|1.58|1.595|1.57|1.55|1.565|1.585|1.6|1.595|1.575|1.56|1.56|1.56|1.535|1.515|1.555|1.56||1.59|1.575|1.605|||1.58|1.62|1.61|1.6|1.615|1.61|1.625|1.615|1.6|1.585|1.645|1.615|1.615|1.77|1.8|1.795|1.765|1.715|1.69|1.695|1.73|1.74|1.735|1.695|1.67|1.7|1.7|1.73|1.73|1.75|1.7175|1.65|1.615|1.63|1.61|1.59|1.585|1.635|1.57|1.575|1.59|1.585|1.55|1.555|1.565|1.555|1.53|1.415|1.525|1.535|1.56|1.51|1.51|1.5375|1.595|1.5875|1.57|1.5575|1.51|1.48|1.46|1.46|1.43|1.445|1.445|1.555||1.61|1.605|1.6|1.625|1.67|1.63|1.66|1.6575
04919|101956|/equities/bega-cheese-ltd|ASX200|3.01|3.04|3.12|3.11|3.1|3.1|3.12|3.15|3.135|3.15|3.18|3.25|3.28|3.28|3.27|3.25|3.255|3.235|3.235|3.25|3.26|3.21|3.18|3.145|3.1|3.18|3.17|3.15|3.16|3.1|3.065|3.13|3.15|3.1|3.06|2.985|2.98|2.96|3.01|2.95|2.96|2.87|2.8|2.92|3.07|3.26|3.415|3.485|3.53|3.57|3.54|3.52|3.5|3.51|3.46|3.43||3.47|3.47|3.54|3.52|3.58|3.57|3.55|3.57|3.61|3.615|3.58|3.49|3.51|3.605|3.63|3.66|3.7|3.705|3.75|3.75|3.81|3.815|3.83|3.83|3.84|3.92|3.81|3.81|3.78|3.79|3.77|3.79|3.79||3.805|3.81|3.8|3.795|3.8|3.76|3.79|3.73|3.74|3.73|||3.64|3.57|3.56|3.58|3.51|3.44|3.39|3.37|3.33|3.24|3.22|3.22|3.21|3.2|3.23|3.22|3.2|3.17|3.32|3.36|3.465|3.435|3.4|3.38|3.38|3.43|3.41|3.42|3.43|3.38|3.245|3.49|3.47|3.47|3.49|3.49|3.51|3.5|3.49|3.44|3.48|3.51|3.52|3.63|3.54|3.78|3.875|3.825|3.94|3.9||3.88|3.86|3.92|3.905|3.95|4|3.98|3.92|3.86|3.83|3.86|3.78|3.88|3.94|3.89|3.82|3.77||3.81|3.76|3.76|||3.72|3.7|3.65|3.62|3.71|3.71|3.75|3.69|3.62|3.53|3.51|3.49|3.52|3.53|3.54|3.54|3.49|3.46|3.47|3.45|3.35|3.33|3.31|3.32|3.32|3.3|3.305|3.26|3.285|3.28|3.37|3.26|3.16|3.14|3.16|3.21|3.22|3.28|3.22|3.19|3.22|3.15|3.22|3.2|3.16|3.12|3.16|3.2|3.26|3.265|3.47|3.37|3.39|3.415|3.41|3.48|3.46|3.49|3.43|3.41|3.44|3.49|3.495|3.5|3.47|3.46||3.57|3.62|3.6|3.67|3.77|3.83|3.85|3.8
04920|7528|/equities/bendigo-bk|ASX200|9.43|9.34|9.25|9.42|9.32|9.29|9.28|9.33|9.2|9.08|8.86|8.83|9.17|9.1|9|9.06|9.14|9|9.14|9.26|9.29|9.3|9.23|9.25|9.09|9.05|9.13|9.05|9.1|9.1|9.04|8.91|8.85|8.82|8.71|8.57|8.51|8.49|8.63|8.755|8.66|8.59|8.53|8.5|8.37|8.33|8.32|8.38|8.59|8.62|8.55|8.47|8.47|8.39|8.4|8.34||8.27|8.31|8.38|8.49|8.62|8.52|8.5|8.58|8.74|8.68|8.62|8.61|8.63|8.57|8.59|8.6|8.61|8.51|8.59|8.63|8.63|8.46|8.53|8.51|8.51|8.26|8.24|8.39|8.59|8.65|8.62|8.58|8.69||8.69|8.69|8.835|8.76|8.77|8.8|8.7|8.77|8.73|8.7|||8.6|8.59|8.67|8.7|8.64|8.52|8.48|8.7|8.67|8.7|8.86|9|8.94|8.77|8.85|8.77|9.02|8.54|9.04|9.09|9.345|9.35|9.345|9.29|9.53|9.525|9.72|9.75|9.74|9.75|9.74|9.68|9.725|9.55|9.53|9.57|9.32|9.9|9.86|9.96|10|9.95|9.89|9.92|9.98|9.93|10.03|10|10.12|10.12||10.04|10.02|10.03|10.055|10.04|9.95|9.94|10.025|9.93|9.87|9.855|9.78|9.82|9.8|9.8|9.57|9.555||9.72|9.68|9.7|||9.71|9.71|9.56|9.43|9.32|9.28|9.29|9.16|9.13|8.88|8.98|8.85|8.86|9.04|9.05|9.02|9.14|9.11|9.11|9.1|9.115|9.03|8.95|8.94|8.845|8.83|8.79|8.74|8.81|8.81|8.94|8.83|8.87|8.85|8.8|8.94|8.99|9.03|8.98|8.97|8.9|8.76|8.9|8.79|8.69|8.56|8.595|8.73|8.76|8.5|8.54|8.44|8.11|8.12|8.1|8.18|8.15|8.16|7.86|7.71|7.76|7.92|7.84|7.96|7.91|8.15||8.35|8.43|8.38|8.43|8.43|8.43|8.65|8.52
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE|43.61|43.07|42.85|43.58|43|42.65|43.27|43.565|42.82|43.11|44.4|44.71|45.36|45.46|45.11|45.32|45.49|45.48|45.08|45.78|46.36|45.74|45.41|46.11|46.63|45.12|44.33|44.66|44.57|44.29|44.42|45.11|45.25|44.52|43.78|43.06|42.7|42.81|43.62|44.98|45.105|44.76|44.79|44.95|45.03|44.34|43.95|44.52|45.03|45.77|46.19|45.89|46|45.88|45.25|43.8||44.34|43.86|43.62|43.56|43.75|42.61|41.66|42.02|43.25|43.27|42.11|42|42.82|43.8|44.02|43.98|44.07|43.34|43.99|43.57|43.06|43.72|44.26|44.38|44.4|43.32|43.67|42.96|43.475|44.08|44.26|43.98|42.69||43.85|44.9|46|47.09|46.25|45.94|45.88|46.13|46.77|45.48|||44.92|44.93|45.89|46.53|46.8|45.84|44.46|43.93|43.34|43.26|43.07|43.45|43.475|42.89|43.13|43.355|45.22|44.635|45.355|44.91|46.155|47.22|47.17|47.77|48.19|46.86|45.26|44.79|44.33|45.73|46.53|47.98|47.11|48.01|48|47.76|47.57|47.65|47.63|47.87|47.65|47.91|47.86|48.08|47.34|48.57|49.54|49.285|49.07|49.49||49.23|49.59|49.29|49.41|48.93|48.57|48.78|49.36|49.25|48.72|48.49|47.52|47.88|46.96|45.68|45.25|44.93||45.63|45.725|46.35|||45.77|46.095|45.65|45.1|45.33|45.62|45.55|45.63|45.94|46.66|46.69|46.2|46.6|46.36|46.49|45.64|46.17|44.98|43.96|43.21|44|44.4|43.74|43.19|42.86|43.59|43.57|44.04|43.18|43.5|41.32|40.38|40.71|40.2|39.65|38.08|37.83|38.71|37.4|36.93|37.35|39.1|38.36|38.28|38.88|38.01|38.13|39.01|39.24|38.67|39.75|39.03|39.38|39.92|39.76|40.06|40.21|40.03|39.37|38.44|38.45|38.01|37.15|36.65|36.2|37.91||37.96|38.33|37.81|37.815|38.51|38.42|39.09|38.85
04922|7784|/equities/blackmores-lab|ASX200||||||||||||||||||||||||||||94.7|94.66|94.66|94.5|94.53|94.53|94.42|94.4|94.44|94.35|94.31|94.35|94.33|94.3|94.23|94.21|94.2|94.2|94.19|94.17|94.1|94.12|94.07|94.05|94.09|94.07|94.05|94.05|94.04||94.02|93.93|93.9|93.91|94.04|94.01|93.92|93.97|94.01|94|94.01|93.96|94|93.98|94|94|94|93.92|93.86|93.87|93.84|93.78|93.9|94.14|94.25|94.5|93.9|93.63|93.61|93.5|93.75|92.6|76.56||77.53|77.52|77.82|76.68|77.45|77.56|77.25|76.72|76|74.89|||73.03|73|70.32|70.06|70.17|70.18|70.06|71.33|71.85|70.92|71.32|71.52|70.47|70.82|72.31|71.76|72.4|72.485|73.51|74.01|76.63|75.54|76.51|76.93|76.48|76.44|76.95|77.38|77.03|75.74|77.05|82.35|83.67|84.4|82.68|82.16|83.13|86.08|85.3|85.32|84.53|84.88|84.77|85.62|86.45|87.38|87.36|86.46|87.2|85.52||85|84.17|84.74|84.72|85.2|82.62|83.08|80.51|76.04|74.66|74.8|72.56|73.29|71.49|73.17|72.29|70.79||71.69|71.65|71.7|||71.34|74.53|74.7|74.32|75.82|75.02|72.3|71.18|70.51|71.21|70.65|69.84|69.19|70.01|70.07|69.68|70.36|70.02|71.2|70.97|71.255|70.83|70.11|69.65|69.83|69.49|68.37|67.43|67.89|67.81|68.15|65.32|65.31|65.33|65.1|64.92|66.97|68.49|66.6|65.99|64.97|65.36|64.05|65|64.45|63.19|63.63|66.2|64.46|63.47|64.28|64.06|64.12|64.27|64.81|65.3|65.49|63.41|63.23|62.73|62.23|63.7|62.35|63.24|63.18|64||67.055|66.88|66.51|68.06|68.77|69.2|70.57|69.34
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH|20.65|20.44|20.3|20.69|20.84|20.88|20.89|20.4|20.56|20.595|20.02|20.55|20.075|20.86|20.99|21.33|21.25|21.4|21.26|21.78|21.88|21.6|20.91|21|20.65|20.41|19.97|19.98|20|19.98|19.92|20|20.095|19.87|19.705|19.46|19.38|19.27|19.96|20.28|20.34|20.38|20.2|20.2|20.365|20.34|19.97|20.03|20.37|20.68|20.82|20.68|20.72|20.64|20.47|19.83||19.78|19.8|19.64|19.75|19.79|18.9|18.18|18.43|18.96|19.09|18.78|18.6|18.865|19.14|19.28|19.26|19.18|18.92|19.18|18.96|18.85|19.26|19.46|19.8|19.625|19.26|19.44|19.24|19.55|19.81|19.68|19.35|19.66||20.4|20.66|20.56|20.51|20.25|19.985|19.75|19.99|19.99|19.71|||19.41|19.13|19.9|19.91|19.9|19.565|19.51|19.54|19.31|19.26|19.14|19.52|19.195|19.15|19.29|18.74|19.44|18.63|19.68|20.03|19.96|19.88|19.62|20.39|20|19.84|18.91|18.675|18.17|18.115|18.43|18.365|17.6|17.22|19.44|19.3|19.315|19.05|18.6|18.64|19.08|19.08|18.81|18.99|18.945|19.15|19.17|18.85|19.21|19.38||18.9|18.7|18.58|18.55|18.43|18.5|18.25|18.41|18.33|18.29|17.94|17.37|17.63|17.22|17.005|16.82|16.525||16.81|16.64|16.72|||16.68|16.95|16.82|16.76|17|17.17|17.58|17.77|17.625|17.83|17.995|18.01|18.26|18.01|17.58|17.59|17.62|17.05|16.52|16.68|17.02|17.045|16.9|16.07|15.89|16.4|16.48|16.75|16.94|16.66|16.22|15.82|16.11|15.96|16.33|15.79|15.81|16.43|15.665|15.65|15.55|16.09|15.86|15.7|16.23|15.77|15.88|16.4|16.18|15.78|16.15|15.91|16.01|16.23|16|16.2|16.21|16.27|15.63|15.31|15|15.25|14.94|14.95|14.82|15.52||15.95|16.15|15.92|15.95|15.9|16.31|16.97|16.66
04924|7411|/equities/boral-limited|ASX200|4.783|4.826|4.793|4.826|4.783|4.754|4.754|4.764|4.802|4.764|4.845|4.745|4.544|4.372|4.123|4.142|4.142|4.027|4.056|4.075|4.132|4.137|4.085|3.989|3.989|4.003|4.018|3.989|4.037|4.132|4.142|4.132|4.046|3.989|3.941|3.855|3.836|3.788|3.826|3.759|3.759|3.822|3.817|3.798|3.798|3.74|3.731|3.788|3.846|3.879|3.874|3.922|3.951|3.874|3.865|3.826||3.788|3.759|3.989|3.979|3.989|3.874|3.769|3.731|3.759|3.769|3.769|3.702|3.731|3.769|3.798|3.817|3.788|3.788|3.826|3.769|3.807|3.769|3.779|3.798|3.769|3.793|3.788|3.798|3.884|3.941|3.932|3.889|3.874||3.855|3.731|3.702|3.664|3.712|3.712|3.635|3.578|3.568|3.468|||3.482|3.453|3.377|3.386|3.348|3.396|3.348|3.367|3.367|3.329|3.31|3.315|3.3|3.3|3.358|3.319|3.405|3.382|3.482|3.549|3.578|3.53|3.425|3.377|3.396|3.396|3.434|3.429|3.434|3.472|3.482|3.487|3.539|3.549|3.587|3.578|3.501|3.415|3.396|3.415|3.582|3.511|3.358|3.367|3.367|3.358|3.286|3.262|3.3|3.31||3.3|3.3|3.166|3.147|3.147|3.171|3.214|3.138|3.061|2.965|2.956|2.879|2.86|2.812|2.793|2.75|2.722||2.736|2.717|2.722|||2.698|2.745|2.765|2.745|2.793|2.793|2.851|2.889|2.879|2.841|2.86|2.87|2.898|2.927|2.908|2.86|2.879|2.879|2.87|2.875|2.879|2.879|2.87|2.841|2.86|2.822|2.793|2.765|2.745|2.726|2.678|2.631|2.65|2.631|2.698|2.717|2.64|2.698|2.688|2.688|2.602|2.573|2.478|2.43|2.401|2.372|2.411|2.449|2.439|2.401|2.573|2.545|2.631|2.659|2.659|2.736|2.745|2.64|2.564|2.516|2.497|2.516|2.43|2.449|2.43|2.497||2.583|2.64|2.621|2.612|2.592|2.612|2.678|2.659
04925|631|/equities/brambles|ASX200/EAFAGROWTH|14.12|14.1|14.01|14.04|14.03|14.04|14.03|13.96|14.01|13.96|13.97|13.97|14.14|14.04|14.04|13.98|13.86|13.86|13.86|13.94|13.97|13.96|13.9|13.97|13.94|13.89|13.99|13.91|13.97|13.905|13.93|14.07|13.98|13.91|13.855|13.89|13.88|13.99|14.25|14.34|14.355|14.42|14.28|14.12|14.11|13.96|13.97|13.98|14.06|14.02|14.02|13.87|13.76|13.785|13.645|13.5||13.52|13.42|13.27|13.31|13.4|13.3|13.67|13.74|13.95|14.05|13.98|14.2|14.235|14.31|14.39|14.44|14.34|14.28|14.14|14.3|14.19|13.98|14.06|14.04|14.09|14.12|13.99|13.98|14.05|14.24|14.13|14.175|14.13||14.135|13.84|13.91|13.795|13.9|13.86|13.78|13.7|13.81|13.76|||13.6|13.43|13.43|13.4|13.26|13.35|13.22|13.37|13.375|13.23|13.095|13.08|12.965|12.865|13.065|12.63|13.01|12.83|13.02|13.23|13.28|13.15|13.09|13.04|12.98|12.98|12.8|12.68|12.72|12.47|12.02|11.93|11.97|12.1|12.05|11.98|11.82|11.835|11.77|11.85|11.87|11.935|12.185|12.165|12.11|12|11.945|11.93|11.89|11.82||11.65|11.54|11.58|11.57|11.55|11.68|11.7|11.66|11.63|11.55|11.46|11.39|11.53|11.62|11.7|11.89|11.92||12.07|11.96|12.07|||12.06|12.18|12.09|12.05|12.13|12.06|12.225|12.115|12.04|11.96|11.735|11.74|11.94|12.07|11.98|11.995|12.12|11.91|11.93|11.84|11.76|11.71|11.66|11.56|11.47|11.36|11.33|11.23|11.24|11.19|11.33|11.365|11.53|11.38|11.3|11.365|11.48|11.42|11.35|11.49|11.18|11.19|11.16|11.125|11.14|10.88|11.305|11.505|11.46|11.4|11.38|11.23|11.42|11.425|11.4|11.54|11.525|11.52|11.34|11.12|11.31|11.48|11.48|11.48|11.405|11.61||11.79|11.86|11.88|11.98|12.03|11.91|11.88|11.75
04926|39192|/equities/breville-group|ASX200|24.46|24.6|24.57|24.33|24.27|23.82|23.89|23|23.02|23.5|23.58|24.2|23.94|23.53|23.19|23.34|23.265|22.72|22.65|22.63|22.28|22.445|22.25|21.45|21|21.28|20.91|21.91|22.25|22.11|22.19|22.08|22.23|22.19|21.59|21.01|20.65|20.27|20.72|20.75|20.56|20|19.76|19.54|19.415|18.95|18.97|19.05|19.23|19.61|19.37|19.55|19.36|19.29|19.56|19.37||19.22|19.29|19.63|19.61|19.74|19.34|19.17|19.29|19.71|19.74|19.71|19.79|20.19|20.415|20.38|20.28|20.11|20.07|20.35|20.74|20.88|20.89|21.1|20.9|21.13|20.76|20.41|20.4|20.5|20.64|20.22|20.02|19.99||20.14|19.94|20.06|20.08|20.48|20.58|20.43|20.09|20.36|19.77|||19.4|19.76|19.55|19.23|19.01|18.805|18.38|18.39|18.49|18.12|18.61|19.08|18.72|18.7|18.88|18.72|19.135|18.635|18.95|19.03|19.69|20.31|20.33|20.05|19.85|19.75|20.36|21.135|20.95|20.94|20.86|20.51|21.11|20.68|20.67|20.605|19.96|20|21.44|21.73|21.79|22.06|22.02|22.5|22.81|23.05|22.71|22.1|22.14|22.06||22|21.45|20.59|20.55|20.82|20.54|20.55|20.42|20.13|20.065|19.55|19.78|19.74|19.4|19.51|18.84|18.29||18.23|18.01|17.96|||18.04|18.03|18.01|18|18.7|18.73|18.2|19.49|19.6|19.32|19.08|19.09|19.15|19.67|20.16|20.33|20.34|19.88|20.09|20.02|19.78|19.26|19.08|19.63|20.03|20.23|20.62|20.57|21.225|20.77|21|19.7|20.14|20.18|20.115|19.94|19.85|20.18|19.79|19.41|19.11|19.64|19.25|18.83|18.56|17.92|18.06|18.1|17.92|17.61|18.09|17.87|17.73|17.72|18.19|18.84|18.95|18.7|18.03|17.87|18.04|18.55|18.07|18.67|18.27|18.19||18.82|19.03|19.33|19.81|20.5|20.61|21.15|20.7
04927|7541|/equities/brickworks|ASX200|26.64|26.27|25.98|26.07|25.85|25.35|25.34|25.4|25.375|25.38|25.36|25.25|25.48|25.09|24.89|25.17|24.99|24.84|25.37|25.73|25.8|25.78|25.43|25.2|25.2|25.26|24.85|24.78|24.93|25.105|25.24|25.34|25.15|25.27|25.13|24.97|25.03|25.25|25.48|25.66|25.83|26.11|26.66|27.19|27.21|27.15|27.18|27.18|27.34|27.16|26.7|26.96|26.61|26.31|26.25|26.1||26.01|25.83|25.71|25.83|26.1|25.61|25.38|25.49|25.78|25.72|25.34|25.12|25.215|25.38|25.22|25.24|25.06|24.75|24.77|24.66|24.65|24.22|24.41|24.85|25.06|25.05|24.65|24.5|24.89|25.18|24.88|24.62|24.58||24.46|24.01|24.02|23.7|23.61|23.57|22.98|22.84|22.57|22.55|||22.46|22.86|22.97|22.72|22.61|22.695|22.46|22.41|22.46|22.63|23.01|22.79|22.77|22.56|22.97|23.02|22.95|22.86|23.6|23.82|24.21|24.05|23.71|23.68|23.71|24.2|24.33|24.17|23.94|24.08|23.85|23.69|24.12|24.3|24.34|24.28|24.065|23.9|23.81|23.79|24.1|24.12|24.04|23.95|24.16|23.95|23.8|23.55|23.76|23.75||23.74|23.83|23.8|23.84|23.85|23.67|23.57|23.46|23.2|22.96|22.84|22.81|22.83|22.51|22.37|21.8|21.58||22.135|22.01|22.11|||21.9|22.27|22.16|22.15|22.33|21.925|22.09|21.87|21.59|21.67|21.81|21.8|22.06|22.44|22.48|22.49|22.51|22.05|22.39|21.85|21.75|21.72|21.25|20.81|20.71|20.73|20.79|20.73|20.69|20.8|20.7|20.22|20.46|20.34|21.03|20.7|20.71|21.07|21.48|21.87|21.88|21.87|21.73|21.53|21.58|21.41|21.44|21.99|22.06|21.58|21.55|21.36|21.38|21.42|21.82|22.2|22.27|22|21.59|21.05|21.11|21.1|20.89|21.01|20.85|21.01||21.05|21.33|20.36|20.5|20.53|20.63|21.2|20.8
04928|7694|/equities/bwp-trust|ASX200|3.59|3.56|3.53|3.55|3.54|3.525|3.5|3.46|3.47|3.475|3.51|3.515|3.52|3.49|3.48|3.5|3.51|3.47|3.48|3.55|3.655|3.66|3.64|3.67|3.66|3.68|3.68|3.64|3.66|3.62|3.64|3.62|3.66|3.61|3.57|3.53|3.515|3.55|3.61|3.63|3.61|3.57|3.55|3.59|3.6|3.57|3.52|3.55|3.6|3.67|3.64|3.62|3.6|3.6|3.605|3.63||3.665|3.665|3.69|3.7|3.7|3.7|3.67|3.67|3.68|3.7|3.66|3.67|3.71|3.73|3.73|3.75|3.75|3.77|3.79|3.81|3.81|3.8|3.8|3.81|3.84|3.81|3.74|3.74|3.79|3.87|3.85|3.83|3.85||3.86|3.84|3.86|3.83|3.84|3.87|3.85|3.85|3.84|3.83|||3.8|3.835|3.8|3.78|3.77|3.72|3.73|3.735|3.75|3.7|3.67|3.67|3.725|3.72|3.77|3.79|3.77|3.69|3.735|3.78|3.82|3.76|3.79|3.79|3.78|3.79|3.85|3.86|3.87|3.89|3.875|3.86|3.88|3.9|3.91|3.89|3.86|3.86|3.84|3.8|3.82|3.84|3.92|3.98|3.97|3.96|3.91|3.91|3.9|3.9||3.92|3.855|3.85|3.84|3.88|3.95|3.94|3.91|3.94|3.94|3.88|3.86|3.89|3.89|3.9|3.88|3.85||3.9|3.88|4|||4|4.02|3.95|3.925|4.06|4.04|4.1|4.08|4.03|4.01|3.99|4|4|4.04|4.065|4.06|4.1|4.06|4.08|4.06|4.02|4.01|4|4.02|4.01|3.99|3.97|3.965|3.99|3.98|4.03|3.96|3.95|3.92|3.92|3.95|3.99|4.06|4.05|4|3.94|3.87|3.77|3.72|3.715|3.68|3.66|3.73|3.72|3.66|3.66|3.65|3.68|3.66|3.72|3.78|3.79|3.82|3.75|3.7|3.62|3.615|3.51|3.58|3.62|3.62||3.83|3.9|3.9|3.86|3.89|3.95|4.04|3.98
04929|32468|/equities/carsales.com-ltd|ASX200|27.51|27.54|27.31|27.28|27.22|27.11|27.06|27.47|26.55|26.64|26.57|24.91|24.47|24.55|24.48|24.54|24.45|24.31|24.37|24.87|24.95|24.57|24.3|24.2|23.88|23.81|23.415|23.18|23.71|23.78|24.16|24.33|23.93|23.87|23.65|23.24|23.17|23.22|23.66|23.64|23.5|23.47|23.35|23.17|22.96|23.06|23.11|23.21|23.34|24.59|24.53|24.43|23.93|23.88|23.91|23.8||23.07|22.89|23.57|23.43|23.63|23.55|23.07|23.15|23.4|23.4|23.06|22.86|23.22|23.51|23.5|23.42|23.27|23.21|23.19|23.52|23.51|23.12|22.815|23.02|22.92|23.04|22.88|22.85|23.08|23.38|23.68|23.3|23.275||23.15|22.79|22.96|22.77|22.9|22.88|22.68|22.53|22.5|22.52|||22.48|22.59|22.17|22.13|22.005|21.61|21.685|21.18|21.91|21.42|21.5|21.46|21.46|21.42|21.25|21.57|21.83|21.62|21.1||||22.2012|22.2707|21.8239|21.8239|22.2012|22.2707|21.9431|22.2211|22.2509|22.0722|22.4445|22.4296|22.4048|22.6878|22.2707|22.6878|21.8438|22.1417|22.72|22.7871|22.4991|22.8367|22.9261|22.4793|22.0622|22.0722|22.2906|22.2509||22.0424|22.3601|22.5587|22.1615|22.6878|22.7374|22.4395|22.1814|21.7247|21.4665|20.97|20.5431|20.3842|20.1857|20.3743|20.1062|20.1559||20.6126|20.1062|20.2452|||20.1757|20.5133|20.5481|20.3445|21.0991|20.9403|21.2183|21.4466|21.3374|21.2679|21.3871|21.2679|21.7445|22.6183|22.7473|22.797|22.519|21.8239|21.8239|21.9232|21.8537|21.2977|21.1289|21.1587|21.0892|21.1984|21.2183|20.9899|20.9998|20.9105|20.9403|19.7786|19.858|20.3743|20.4935|20.3743|20.4537|20.5927|20.0566|20.0566|19.6197|19.4708|19.3615|19.2126|19.163|18.7658|18.5821|19.3367|19.0736|18.4679|18.6963|18.2694|18.4878|18.7062|18.746|19.2225|19.3218|19.3417|18.7162|18.3091|18.6764|20.0764|19.4807|19.6098|19.0835|19.3566||20.0467|20.4041|20.3346|20.5332|21.1686|20.8013|21.4963|21.4864
04930|102024|/equities/360-capital|ASX200|3.03|3.02|3|3.04|3.01|3|3.01|3.02|3.01|3.02|3.02|3.08|3.13|3.11|3.11|3.12|3.14|3.11|3.125|3.16|3.175|3.175|3.145|3.15|3.145|3.155|3.15|3.125|3.11|3.095|3.08|3.11|3.09|3.1|3.08|3.04|3.02|3.08|3.14|3.16|3.14|3.1|3.1|3.13|3.11|3.07|3.01|3.03|3.12|3.15|3.14|3.12|3.08|3.06|3.02|3.03||3.05|3.06|3.13|3.12|3.16|3.15|3.12|3.135|3.15|3.14|3.105|3.11|3.14|3.15|3.15|3.165|3.175|3.19|3.22|3.225|3.21|3.21|3.19|3.2|3.21|3.13|3.04|3.05|3.1|3.12|3.08|3.055|3.06||3.035|3.015|3|2.99|2.99|3|3|3|3.03|3.03|||2.975|3.02|3|3.01|2.98|2.97|3.02|3.03|3.03|2.98|2.97|3|3.02|3.01|3.06|3.105|3.13|3.08|3.09|3.17|3.215|3.2|3.18|3.205|3.17|3.19|3.24|3.24|3.25|3.26|3.25|3.21|3.25|3.22|3.26|3.4|3.37|3.32|3.31|3.31|3.365|3.395|3.43|3.52|3.51|3.47|3.355|3.33|3.335|3.305||3.25|3.24|3.21|3.21|3.21|3.23|3.25|3.18|3.19|3.21|3.13|3.13|3.13|3.12|3.13|3.08|3.06||3.11|3.06|3.14|||3.14|3.145|3.09|3.07|3.18|3.175|3.24|3.235|3.16|3.14|3.13|3.18|3.14|3.17|3.2|3.2|3.21|3.16|3.17|3.15|3.12|3.11|3.09|3.08|3.07|3.11|3.04|3.01|3.04|3.03|3|2.88|2.86|2.83|2.86|2.89|2.895|2.99|2.97|2.96|2.94|2.89|2.82|2.73|2.7|2.66|2.68|2.73|2.72|2.655|2.68|2.65|2.65|2.62|2.64|2.69|2.7|2.74|2.64|2.57|2.53|2.545|2.56|2.58|2.66|2.69||2.8|2.89|2.92|2.92|2.96|2.97|3.11|3.07
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200|6.64|6.61|6.67|6.83|6.64|6.6|6.57|6.68|6.58|6.37|6.42|6.91|6.96|6.94|6.9|6.87|6.75|6.69|6.755|6.895|7.01|7.14|7.08|7.105|6.97|6.92|6.92|6.9|6.92|6.93|6.74|6.72|6.61|6.53|6.45|6.38|6.32|6.36|6.45|6.55|6.53|6.51|6.35|6.39|6.31|6.26|6.24|6.32|6.47|6.59|6.34|6.275|6.16|6.15|6.095|5.92||6.06|6.11|6.17|6.22|6.28|6.21|6.07|6.19|6.07|6.05|5.94|5.87|5.9|5.96|5.99|6.07|5.995|5.91|6.03|6.07|6.1|5.985|6.035|6.05|6.07|5.99|5.94|5.955|6.09|6.03|5.99|6.03|6.05||6.06|6.15|6.24|6.45|6.39|6.5|6.34|6.23|6.215|6.16|||6.17|6.29|6.22|6.25|6.24|6.2|6.13|6.09|6.05|6.07|6.2|6.33|6.215|6.19|6.47|6.415|6.67|6.49|6.86|7.13|7.35|7.36|7.28|7.34|7.29|7.38|7.4|7.32|7.25|7.3|7.32|7.395|7.33|7.435|7.38|7.41|7.43|7.39|7.12|7.18|7.22|7.17|7.17|7.18|7.185|7.21|7.24|7.16|7.44|7.5||7.46|7.4|7.44|7.42|7.675|7.61|7.67|7.71|7.7|7.66|7.46|7.5|7.66|7.675|7.58|7.45|7.43||7.58|7.54|7.535|||7.54|7.48|7.46|7.46|7.48|7.48|7.59|7.61|7.35|7.19|7.095|6.97|7.045|7.09|7.11|7.1|7.22|7.1|7.21|7.2|7.15|7.17|7.14|7.095|7.15|7.13|7.1|7.05|7.06|7.07|7.19|7.05|7.09|7.05|7.08|6.96|7.03|7.11|6.99|6.91|6.83|6.8|6.78|6.78|6.79|6.69|6.59|6.4|6.32|6.235|6.27|6.08|5.945|5.93|5.97|6.12|6.08|6.11|5.88|5.8|5.82|5.97|5.9|5.9|5.91|6.03||6.25|6.37|6.32|6.37|6.41|6.35|6.51|6.4
04932|947653|/equities/champion-iron-ltd|ASX200|5.76|5.68|5.73|5.77|5.61|5.475|5.45|5.31|5.165|5.22|5.43|5.48|5.59|5.63|5.53|5.61|5.68|5.62|5.64|5.79|6.07|5.95|5.79|6|6.04|5.76|5.635|5.73|5.84|5.77|5.76|5.75|5.82|5.8|5.72|5.6|5.53|5.64|5.74|5.94|5.94|5.96|6.065|6.06|6.14|6.07|5.92|6.02|6.035|6.28|6.29|6.24|6.28|6.28|6.1|5.975||6.16|6.02|5.88|6.11|6.13|5.67|5.285|5.86|6.02|6.1|5.93|5.9|6.09|6.23|6.28|6.33|6.37|6.2|6.26|6.16|6.13|6.41|6.5|6.6|6.415|6.13|6.245|6.21|6.34|6.42|6.38|6.31|6.49||6.56|6.88|7|7.07|6.84|6.88|6.96|7.04|7.1|6.78|||6.73|6.89|7.095|7.07|6.95|6.83|6.43|6.525|6.49|6.55|6.78|7.15|7.22|7.14|7.27|7.29|7.46|7.27|7.36|7.47|7.73|7.77|7.835|7.88|7.85|7.81|7.29|7.12|7.06|7.545|7.41|7.53|7.61|7.43|7.44|7.29|7.18|7.165|6.96|7.09|7.23|7.28|7.2|7.185|7.04|7.3|7.23|7.08|7.145|7.68||7.855|7.72|7.68|7.58|7.39|7.3|7.24|7.47|7.68|7.68|7.67|7.61|7.67|7.78|7.57|7.47|7.24||7.24|7.26|7.24|||7.255|7.19|6.99|6.87|6.86|6.87|6.92|6.825|6.89|7.21|7.03|6.95|6.78|6.76|6.82|6.63|6.47|6.17|6.01|5.935|6.01|5.98|6.05|5.94|5.93|6.03|6.01|6.05|5.83|5.72|5.22|5.03|5.14|4.95|4.84|4.71|4.63|4.85|4.61|4.605|4.76|5.01|4.96|4.99|5.13|4.875|4.75|4.95|4.855|4.72|4.95|4.89|5.04|5.13|5.07|5.2|5.29|5.215|4.96|4.78|4.67|4.76|4.59|4.6|4.55|4.98||5.08|5.28|5.17|5.12|5.17|5.21|5.47|5.43
04933|7654|/equities/charter-hall|ASX200|10.5|10.5|10.46|10.72|10.75|10.5|10.51|10.25|10.15|10.225|10.38|10.39|10.37|10.47|10.4|10.77|10.9|10.75|10.82|10.94|11.39|11.37|11.14|11.08|10.93|11.06|11.12|11.02|11.2|11.26|11.18|11.31|11.25|11|10.88|10.77|10.715|10.725|11.06|11.08|10.82|10.66|10.6|10.8|10.79|10.585|10.52|10.65|10.59|11.05|10.93|10.71|10.66|10.78|10.85|10.94||10.96|10.94|11.19|11.44|11.71|11.4|11.02|11.13|11.35|11.46|11.24|11.2|11.36|11.44|11.465|11.38|11.365|11.41|11.5|11.15|10.94|10.88|10.8|10.83|11.255|11.05|10.8|10.65|10.83|11.13|11.05|11|11.14||11.37|11.38|11.47|11.2|11.36|11.21|11.15|10.95|10.77|10.67|||10.595|10.98|10.97|11.11|10.99|10.965|11.02|10.77|10.845|10.74|10.96|11.135|11.2|11.12|11.59|11.87|11.97|11.93|11.99|12.33|12.765|12.6|12.86|12.98|12.77|12.775|12.915|13.19|13.135|13.36|13.22|13.27|13.15|13.21|14.45|14.525|14.44|14.49|14.44|14.4|14.51|14.53|14.5|14.805|15|14.3|13.98|13.76|13.98|13.56||13.41|13.27|13|12.86|13.02|13.1|13.15|12.95|12.61|12.43|12.115|12.1|12.065|11.84|12.14|11.99|11.79||11.92|11.62|12|||12.05|12.345|12.44|12.33|12.75|12.66|12.94|12.97|12.8|12.6|12.5|12.29|12.325|12.93|13.34|13.49|13.96|13.53|13.56|13.59|13.37|13.35|13.34|13.39|13.49|13.4|13.4|13.26|13.3|13.53|13.65|12.94|12.96|12.59|12.7|12.87|12.78|13.17|13|12.73|12.55|12.55|12.5|12.1|12.03|11.75|11.81|12.16|11.81|11.37|11.45|11.47|11.7|11.75|11.63|12.05|12.24|12.45|11.67|11.32|11.15|11.485|11.01|11.34|11.44|11.61||12.12|12.37|12.3|12.21|12.33|12.25|13.06|12.97
04934|993190|/equities/charter-hall-long-wale-reit|ASX200|3.46|3.44|3.425|3.49|3.48|3.49|3.51|3.5|3.48|3.52|3.585|3.63|3.67|3.66|3.64|3.79|4|3.97|4.02|4.06|4.12|4.08|4.03|4.05|4.01|4.01|4|3.975|4.11|4.06|4.04|4.11|4.1|4.05|3.97|3.91|3.92|3.965|4.02|4.06|4.03|3.975|3.96|3.99|3.99|3.95|3.85|3.9|4.08|4.11|4.07|4.06|4.03|4.05|4.05|4.06||4.14|4.16|4.265|4.28|4.32|4.28|4.27|4.3|4.34|4.31|4.27|4.27|4.32|4.31|4.29|4.305|4.3|4.34|4.36|4.34|4.35|4.32|4.35|4.34|4.39|4.31|4.21|4.2|4.28|4.36|4.3|4.29|4.31||4.28|4.275|4.25|4.245|4.24|4.26|4.21|4.19|4.2|4.18|||4.15|4.2|4.2|4.2|4.15|4.15|4.235|4.22|4.22|4.19|4.19|4.2|4.24|4.24|4.315|4.36|4.38|4.29|4.34|4.44|4.5|4.48|4.48|4.485|4.47|4.485|4.52|4.54|4.52|4.55|4.52|4.49|4.53|4.57|4.6|4.59|4.56|4.57|4.54|4.54|4.57|4.62|4.61|4.705|4.7|4.66|4.59|4.56|4.56|4.53||4.62|4.57|4.52|4.52|4.53|4.57|4.53|4.515|4.53|4.495|4.45|4.43|4.42|4.4|4.44|4.385|4.38||4.43|4.39|4.5|||4.48|4.46|4.41|4.39|4.52|4.49|4.52|4.51|4.455|4.45|4.44|4.4|4.37|4.44|4.43|4.415|4.44|4.37|4.4|4.4|4.34|4.27|4.31|4.325|4.32|4.31|4.25|4.25|4.26|4.29|4.36|4.26|4.235|4.19|4.2|4.225|4.25|4.33|4.33|4.31|4.25|4.26|4.16|4.07|4.06|4.01|4.01|4.11|4.06|4|4.05|4|4.01|4|4|4.05|4.065|4.13|4.03|3.925|3.84|3.91|3.9|3.92|3.99|4.05||4.24|4.3|4.33|4.32|4.35|4.38|4.49|4.46
04935|13574|/equities/charter-hall-retail-reit|ASX200|3.39|3.38|3.37|3.405|3.39|3.36|3.39|3.37|3.32|3.34|3.49|3.57|3.59|3.59|3.59|3.665|3.68|3.68|3.73|3.74|3.77|3.75|3.71|3.73|3.665|3.68|3.69|3.69|3.75|3.74|3.705|3.71|3.685|3.63|3.6|3.54|3.52|3.56|3.6|3.64|3.63|3.62|3.54|3.55|3.65|3.61|3.55|3.565|3.58|3.69|3.65|3.61|3.605|3.61|3.61|3.63||3.67|3.69|3.725|3.71|3.74|3.72|3.7|3.695|3.73|3.74|3.705|3.68|3.72|3.74|3.74|3.755|3.755|3.78|3.795|3.815|3.8|3.8|3.77|3.8|3.82|3.73|3.68|3.69|3.77|3.84|3.8|3.78|3.785||3.77|3.765|3.78|3.7|3.71|3.75|3.72|3.71|3.72|3.715|||3.7|3.76|3.785|3.76|3.76|3.73|3.71|3.74|3.75|3.705|3.65|3.685|3.715|3.74|3.755|3.795|3.79|3.74|3.82|3.895|3.95|3.9|3.92|3.93|3.89|3.92|3.91|3.96|3.955|3.97|3.94|3.9|3.88|3.91|3.96|4.04|4.02|4.03|4|4.03|4.08|4.09|4.1|4.17|4.12|4.08|4.03|3.99|3.98|3.98||3.99|3.96|3.92|3.89|3.86|3.86|3.89|3.88|3.89|3.88|3.785|3.74|3.79|3.755|3.81|3.77|3.78||3.82|3.81|3.94|||3.95|3.97|3.91|3.89|3.99|3.97|4.01|4|3.94|3.94|3.97|3.96|3.98|4.03|4.01|3.995|4.02|4.02|4.04|4.05|4|3.99|4.02|4.04|4.01|3.99|3.95|3.99|3.99|4.01|4.07|3.96|3.96|3.865|3.89|3.92|3.935|4.02|4|3.96|3.93|3.87|3.85|3.845|3.83|3.78|3.79|3.84|3.82|3.71|3.74|3.675|3.74|3.75|3.74|3.71|3.81|3.855|3.75|3.68|3.54|3.66|3.59|3.62|3.69|3.67||3.83|3.94|3.88|3.845|3.87|4|4.08|4.07
04936|14585|/equities/chorus?cid=14585|ASX200|7.27|7.23|7.2|7.31|7.3|7.27|7.44|7.62|7.62|7.71|7.85|7.84|7.85|7.87|7.85|7.84|7.79|7.79|7.78|7.79|7.87|7.87|7.88|7.745|7.64|7.63|7.64|7.59|7.57|7.66|7.77|7.81|7.86|7.72|7.57|7.53|7.55|7.49|7.63|7.71|7.67|7.65|7.64|7.65|7.72|7.71|7.71|7.64|7.7|7.77|7.68|7.71|7.7|7.72|7.65|7.65||7.59|7.65|7.73|7.75|7.79|7.78|7.56|7.63|7.66|7.68|7.625|7.73|7.72|7.77|7.76|7.77|7.77|7.85|7.89|7.9|7.955|8.05|8.01|8.03|8.04|7.99|7.95|7.94|7.95|8.01|7.97|7.97|7.99||7.85|7.87|8.045|8|8.01|7.98|8.04|7.92|7.86|7.85|||7.89|7.89|7.74|7.76|7.76|7.63|7.59|7.59|7.54|7.39|7.28|7.34|7.39|7.38|7.38|7.35|7.29|7.18|7.16|7.26|7.55|7.51|7.4|7.42|7.33|7.41|7.45|7.3|7.37|7.31|7.33|7.18|7.19|7.35|7.61|7.85|7.775|7.84|7.63|7.7|7.7|7.8|7.84|7.82|7.74|7.64|7.66|7.62|7.56|7.56||7.6|7.68|7.63|7.58|7.65|7.59|7.53|7.52|7.49|7.44|7.43|7.48|7.49|7.51|7.61|7.54|7.45||7.62|7.64|7.6|||7.75|7.82|7.72|7.71|7.73|7.62|7.67|7.79|7.74|7.66|7.69|7.655|7.63|7.6|7.56|7.47|7.42|7.41|7.595|7.61|7.62|7.56|7.58|7.57|7.45|7.33|7.25|7.19|7.17|7.19|7.25|7.16|7.15|7.06|7.07|7.04|7.105|7.14|7.32|7.14|7.07|7.04|6.91|7.03|7.01|6.74|6.85|6.97|6.95|6.92|6.91|6.84|6.82|6.76|6.55|6.29|6.63|6.71|6.6|6.56|6.5|6.58|6.41|6.4|6.45|6.58||6.55|6.68|6.6|6.65|6.72|6.71|6.86|6.87
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04938|8681|/equities/transpac-indu-grp|ASX200|2.56|2.56|2.43|2.55|2.63|2.63|2.65|2.62|2.64|2.64|2.66|2.73|2.78|2.77|2.71|2.71|2.72|2.7|2.71|2.74|2.725|2.7|2.7|2.68|2.65|2.645|2.66|2.65|2.65|2.62|2.62|2.66|2.63|2.595|2.53|2.51|2.49|2.49|2.54|2.55|2.54|2.53|2.51|2.5|2.5|2.49|2.5|2.56|2.55|2.7|2.78|2.77|2.72|2.69|2.66|2.65||2.615|2.595|2.61|2.62|2.64|2.635|2.59|2.585|2.58|2.56|2.56|2.58|2.55|2.59|2.59|2.57|2.57|2.58|2.6|2.63|2.655|2.63|2.64|2.62|2.595|2.55|2.495|2.49|2.455|2.41|2.415|2.45|2.47||2.475|2.46|2.47|2.46|2.45|2.45|2.43|2.43|2.44|2.45|||2.43|2.38|2.36|2.365|2.37|2.4|2.39|2.36|2.395|2.36|2.405|2.41|2.42|2.41|2.42|2.47|2.49|2.47|2.45|2.48|2.54|2.52|2.51|2.57|2.59|2.57|2.61|2.64|2.64|2.6|2.57|2.64|2.65|2.67|2.69|2.7|2.65|2.66|2.655|2.695|2.72|2.72|2.74|2.72|2.725|2.75|2.72|2.7|2.76|2.75||2.71|2.73|2.71|2.68|2.69|2.66|2.69|2.67|2.64|2.62|2.595|2.585|2.605|2.58|2.6|2.61|2.56||2.63|2.61|2.63|||2.655|2.67|2.66|2.66|2.7|2.65|2.67|2.7|2.67|2.66|2.68|2.67|2.71|2.75|2.73|2.73|2.74|2.7|2.76|2.75|2.72|2.73|2.735|2.74|2.705|2.68|2.65|2.59|2.62|2.62|2.66|2.71|2.7|2.66|2.65|2.68|2.7|2.73|2.715|2.67|2.63|2.63|2.61|2.58|2.54|2.57|2.59|2.71|2.67|2.65|2.65|2.64|2.67|2.67|2.67|2.78|2.81|2.68|2.65|2.64|2.66|2.66|2.63|2.645|2.66|2.69||2.73|2.77|2.75|2.78|2.83|2.845|2.86|2.85
04939|7384|/equities/clinuvel-phrm|ASX200|19.4|20.88|20.76|20.54|20.02|20.83|20.78|20.2|20.17|19.55|19.25|19.28|18.05|17.66|17.7|17.47|17.44|17.13|17.2|17.54|18.04|18.12|18.2|18.34|18.43|18.18|17.94|17.93|18.31|18.16|18|17.38|17.51|17.55|17.37|17.6|17.32|17.34|17.75|18.05|17.92|18.07|17.5|17.3|17.02|16.76|17.14|17.33|17.68|18.24|18.3|18.35|18.49|18.29|17.98|18.76||18.42|18.68|19.03|18.9|18.25|18.12|18.13|18.16|18.4|18.44|18.4|18.58|18.98|18.24|18.19|18.25|17.93|18.6|19.03|19.59|19.69|19.67|19.56|19.5|19.45|19.41|19.2|19.47|20.22|20.25|19.92|20|19.85||19.83|19.95|20.13|19.58|19.81|20.11|20.37|20.21|19.75|19.21|||18.96|18.92|18.87|18.77|19.01|18.43|18.43|18.32|18.3|18.28|18.66|19.43|19.01|19.35|19.46|19.24|19|18.54|18.52|19.02|19.57|19.93|19.87|19.86|19.58|19.5|18.7|18.52|19.82|22.17|23.51|23.2|23.31|23.12|23.01|23.535|23.51|23.35|22.78|22.99|23.88|24.04|24.16|23.75|24.14|24|23.63|25.01|28.01|27.36||26.73|26.74|26.54|26.19|26.2|25.9|24.95|24.51|24.32|23.73|23.25|23.19|23.23|22.72|22.67|21.54|21.46||21.21|21.19|21.09|||21.24|21.14|20.7|20.66|21|21.11|21.4|21.15|20.99|21.2|21|20.1|19.63|19.75|19.69|19.41|19.24|18.13|18.19|18.14|18.49|18.45|18.13|18.43|18.4|18.71|19.1|19.2|19.25|19.5|19.75|19.08|19.07|19.32|19.38|19|18.91|19.04|19.13|18.86|18.65|19.02|18.72|18.15|18.03|17.58|17.92|18.29|17.64|17.18|17.8|17.54|17.95|18.03|18|19.15|19.5|19.32|19.06|18.35|17.71|17.55|17.11|16.88|17.17|17.86||18.8|19.12|19.69|20.87|20.85|20.38|21.85|21
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH|262.92|263.31|262.45|263.76|262.5|261.56|260.38|249.87|243.4|242.34|244.24|230.01|232.71|231.86|231.52|232.78|233.145|232.19|234.32|237.06|235.78|236.72|236.69|236|234.84|233.36|233.84|232.46|232.97|232.22|228|230.28|227.67|226.04|222.47|222.74|220.4|220.97|222.77|224.43|227.21|226.19|226.18|228.77|225.93|225.83|225.04|227.96|234.48|240.34|240.925|237.73|236.86|235.75|235.09|237.36||239|238.825|238.09|238.36|245.56|244.67|242.24|242.9|243.5|244.87|242.18|240.94|240.71|244.23|244.17|246.3|245.8|244.51|244.41|245.69|244.94|242.83|241.22|240.88|241.88|245.14|244.06|242.94|244.9|246.04|245.12|248|250.325||249.76|248|247.13|244.46|245.6|247.665|246.65|247.68|246.56|247.44|||243.54|241.84|238.42|234.33|230.77|230.24|226.78|229.17|225.51|221.8|222.6|226.39|224.3|224.63|225.63|223.85|221.91|221.89|223|228.98|228.38|227.22|226.73|224.79|221.79|220.49|221.88|222.22|223.93|223.45|223.3|221.795|222.43|223.75|222.02|220.89|215.03|208.18|207.6|209.85|212.78|215.03|216.33|219.51|218.06|214.55|211.22|208.28|206.53|202.2||202.23|201.78|207.4|210.69|210.02|210.84|208.89|208|206.91|206.23|206.25|205.42|206.51|201.78|204.905|202.02|200.21||204.03|201.535|200|||201.81|199.98|199.24|197.74|203.2|205.56|207.225|208.49|206.74|203.44|206.29|207.99|208.82|209.06|210.01|212.69|209.83|209.39|207.49|209.55|209.21|207.12|204.34|205.17|204.24|203|203.1|202.2|201.42|201.76|207.01|200|197.99|195.54|192.5|190.62|192|199.94|199.06|197.86|195.23|197.77|195.22|195.33|193.34|190.35|192.955|199.75|194.66|190.69|190.01|184.62|188.82|192.32|196.5|203.04|204.46|202.77|196.9|192.96|194.15|206|200.02|200.27|195.11|196.45||202.04|206.3|209.21|212.07|211.51|209.52|213.84|214.9
04941|7255|/equities/codan|ASX200|7.3|6.75|7.7|7.81|7.8|7.89|7.8|7.76|7.94|7.48|7.64|7.57|7.57|7.5|7.43|7.56|7.5|7.46|7.7|7.41||7.43|7.415|7.47|7.42|7.46|7.12|7.64|7.76|7.99|7.89|7.89|7.89|7.845|7.85|7.63|7.57|7.5|7.48|7.54|7.46|7.52|7.84|7.73|7.59|7.31|7.25|7.25|7.34|7.55|7.53|7.74|7.74|7.73|7.7|7.66||7.43|7.3|7.2|7.2|7.27|7.08|6.87|6.98|6.95|7.07|7.125|6.97|7|7.17|7.22|7.3|7.405|7.42|7.53|7.38|7.24|7.28|7.26|7.23|7.18|7.15|7.03|6.94|7.11|7.07|7.03|6.805|6.86||6.7|6.64|6.53|6.36|6.14|6.18|6.15|5.99|5.91|5.64|||5.58|5.52|5.41|5.39|5.415|5.31|5.29|5.36|5.31|5.24|5.29|5.25|5.3|5.23|5.16|5.11|5.1|5.02|5.1|5.22|5.33|5.25|5.24|5.25|5.41|5.41|5.42|5.41|5.32|5.41|5.39|5.49|5.59|5.56|5.53|5.235|5.2|5.21|5.1|5.18|5.22|5.24|5.36|5.42|5.395|5.42|5.33|5.22|5.21|5.14||5.09|4.735|4.36|4.38|4.54|4.44|4.37|4.255|4.22|4.2|4.07|4.01|4.025|4|4.01|3.92|3.92||4|3.92|3.9|||3.88|3.86|3.82|3.81|3.835|3.75|3.805|3.77|3.77|3.69|3.705|3.7|3.8|3.91|3.925|3.94|3.97|3.85|3.9|3.95|3.99|3.97|3.95|3.92|3.94|4.01|4.03|4.01|3.98|3.985|4.01|3.87|3.94|3.93|3.95|3.91|3.84|3.95|3.885|3.85|3.83|3.64|3.79|4.81|4.87|4.81|4.91|4.95|5|4.91|5.01|5.02|5.14|5.33|5.41|5.81|5.93|5.98|5.6|5.5|5.6|5.63|5.415|5.41|5.48|5.67||5.99|6.11|6.12|6.15|6.22|6.04|6.26|6.31
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH|15.91|15.9|15.77|15.87|15.7|16.01|17.16|17.02|17.605|17.78|17.81|17.82|17.9|17.93|17.93|18.01|18.03|18.005|18.1|18.13|18.15|18.08|18.23|18|17.91|17.97|18.05|18.01|18.01|18.025|18|18.04|18.03|17.99|17.85|17.83|17.76|17.91|18.12|18.31|18.28|18.25|18.31|18.43|18.37|18.3|18.27|18.26|18.25|18.52|18.34|18.13|17.87|17.98|17.81|17.72||17.64|17.57|17.6|17.6|17.74|17.76|17.9|17.91|18.18|18.15|18.04|18.145|17.95|18.01|18.06|18.1|18.03|17.915|18.06|18.205|18.15|18.02|18.03|18.11|18.03|18.11|17.975|17.945|17.97|18.14|18.095|18.27|18.36||18.17|18.175|18.04|17.9|17.9|18.15|17.97|18.07|18.52|18.4|||18.195|18.17|17.98|18.02|18.01|17.94|17.83|17.8|17.88|17.7|17.65|17.5|17.385|17.55|17.58|17.41|17.29|17.25|17.47|17.58|17.71|17.67|17.65|17.46|17.41|17.33|17.92|17.95|17.82|17.81|17.81|17.98|17.95|18.27|18.16|18.12|17.91|18.005|17.93|17.73|17.74|17.78|17.88|17.98|18.02|17.92|17.605|17.53|17.22|17.33||17.17|17.04|17.01|17.09|17.12|17.13|16.75|16.64|16.67|16.66|16.51|16.47|16.49|16.4|16.37|16.41|16.41||16.72|16.69|16.82|||16.78|16.83|16.87|16.69|16.87|16.84|16.76|16.675|16.61|16.65|16.7|16.67|16.7|16.72|16.67|16.72|16.77|16.83|17.02|17.08|17.095|17.05|17.08|17.06|17.05|16.9|16.6|16.49|16.55|16.575|16.73|16.43|16.47|16.29|16.12|15.97|15.98|16.285|16.295|16.235|16.12|16.1|16.03|16.57|16.45|16.33|16.42|16.55|16.45|16.4|16.28|16.21|16.35|16.39|16.19|16.21|16.3|16.425|16.33|16.27|16.42|16.54|16.38|16.56|16.14|16.22||16.6|16.65|16.53|16.355|16.65|16.66|17.17|17.19
04943|101963|/equities/collins-fd|ASX200|9.62|9.68|9.74|9.695|9.99|9.89|9.98|9.93|10.02|10.075|10.21|10.18|10.22|10.21|10.17|10.15|10.12|9.88|9.58|9.82|10.04|9.81|9.87|10.01|9.9|9.835|9.95|10.05|10.08|10.14|10|9.98|9.96|9.89|9.73|9.44|9.41|9.53|9.62|9.7|9.59|9.46|9.49|9.5|9.21|8.28|7.84|7.88|7.98|7.79|7.5|7.55|7.57|7.92|7.99|8||7.98|8.01|8.18|8.28|8.39|8.27|8.27|8.38|8.53|8.56|8.48|8.41|8.46|8.7|8.77|8.91|8.94|8.78|8.83|8.82|8.93|8.8|8.84|8.82|8.81|8.76|8.64|8.58|8.7|8.62|8.62|8.5|8.63||8.71|8.63|8.49|8.13|8.13|8.18|8.22|8.16|8.29|8.235|||8.1|8.42|8.45|8.39|8.24|8.24|8.04|8.05|8.15|8.25|8.36|8.19|8.05|7.86|7.94|7.8|7.81|7.82|7.98|8.07|8.35|8.25|8.25|8.22|8.14|8.09|8.22|8.16|8.2|8.23|8.27|7.99|8.55|8.63|8.61|8.58|8.37|8.18|8.13|8.1|8.07|8.09|8.25|8.17|7.99|8.09|8.02|7.97|8.02|8.04||8|8|7.94|7.905|7.83|7.86|7.78|7.71|7.49|7.56|7.43|7.34|7.29|7.23|7.14|7.1|7.02||7.11|6.97|7|||6.96|6.97|7.01|7.04|7.28|7.43|7.55|7.56|7.37|7.37|7.25|7.25|7.65|7.86|7.83|7.75|7.68|7.6|8.05|10.01|10|9.91|9.98|10.02|10.02|10.01|10.08|10|10.14|10.34|10.21|9.9|9.89|9.75|9.66|9.55|9.5|9.65|9.26|9.16|8.93|9.03|8.93|8.8|8.77|8.6|8.69|9.07|8.78|8.54|8.63|8.5|8.41|8.41|8.45|8.74|8.88|8.86|8.64|8.51|8.67|8.86|8.59|8.69|8.75|8.87||9.305|9.5|9.5|9.67|9.65|9.62|9.94|9.72
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE|100.48|99.74|99.37|99.6|98|97.69|98.32|98.55|98.67|99.48|103.35|103.41|104.02|103.12|103.55|101.93|101.49|101.7|102.06|103.09|104.84|104.93|104.82|105.3|103.67|103.51|104.33|104.17|104.7|103.24|102.11|101.2|100.59|99.71|99.15|98.73|98.32|98.41|100.13|101.4|100.42|99.78|99.555|99.8|98.63|98.43|97.49|98|99.97|101.585|100.36|99.45|98.06|97.41|96.6|95.9||95.6|95.32|95.69|96.4|97.22|96.26|96.3|96.78|98.73|98.85|97.79|97.695|98.84|98.68|98.6|98.67|97.76|96.01|97.59|98.17|98.36|97.885|96.69|95.45|96.31|94.37|94.82|97.93|99.61|99.58|99.17|98.79|99.22||100.04|98.7|99.75|99.07|99.12|99.57|98.2|98.2|98.68|99.43|||98.325|98.67|98.5|98.55|97.91|97.01|94.85|95.5|95.04|95.35|96.45|97.14|96.25|95.06|95.34|93.35|94.64|93.05|94.88|95.23|98.42|97.83|98.15|98.1|97.19|97.07|99.05|100.46|100.73|99.71|99.46|98.46|101.2|100.98|100.65|101.37|102.08|109.09|109.03|109.56|109.59|110.15|109.95|110.39|109.8|109.73|109.6|109.62|109.585|108.95||107.79|107.35|108.4|108.38|107.23|106.87|107.08|106.33|105.59|103.79|103|102.6|103.27|102.52|103.21|101.06|100.21||102.55|101.85|102.76|||104.21|105.32|104.73|104.93|104.75|105.16|106.22|105.84|105.9|104.61|104.53|104.9|104.57|106.32|106.9|106.42|108.08|107.43|107.51|108.13|107.92|107.57|107.74|106.63|106.22|105.16|105|103.42|105.53|103.905|104.97|103.85|103.77|103.3|102.5|102.53|103.96|105.22|103.82|103.815|102.82|99.79|101.6|100.69|99.74|98.38|99.56|100|98.65|97.915|98.85|96.96|94.15|93.83|94.44|94.89|96.07|95.79|91.89|89.66|90.26|93.12|91.79|92.975|92.28|93.4||95.08|95.66|94.25|94.045|94.66|94.43|96.74|95.63
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH|24.59|24.625|24.4|24.495|24.54|24.33|24.45|24.32|24|23.56|24.54|24.2|24.23|24.7|24.59|24.84|25.04|24.94|25.02|25|25.01|24.93|24.84|24.84|24.635|24.71|24.84|24.74|24.32|24.03|23.77|23.85|23.73|23|23.29|23.16|22.88|23.04|23.05|23.28|23.27|23.145|23.02|22.7|22.6|22.32|22.22|22.46|22.81|23.14|23.22|22.83|22.37|22.66|22.44|22.58||22.78|22.3|21.91|21.85|22.32|22.055|22.07|22.26|22.17|22.4|22.06|21.97|21.8|22.06|21.73|21.9|21.71|21.42|21.58|21.68|21.65|21.52|21.87|21.79|21.68|21.59|21.46|21.26|20.845|22.35|22.26|22.47|22.6||22.77|22.45|22.5|22.53|22.56|22.78|22.52|22.41|22.22|22.05|||21.79|21.805|21.625|21.5|21.3|21.29|21.12|21.06|20.83|20.27|20.315|20.835|20.37|20.39|21|20.825|22.14|21.84|23.65|24.39|24.96|24.63|24.63|24.5|24.44|24.55|24.5|24.8|24.36|24.06|23.88|23.48|23.61|23.73|23.02|22.93|23.42|24.4|24.4|24.29|24.35|24.14|24.12|24.04|23.33|22.98|23.73|23.6|23.68|23.16||23.69|23.78|23.77|23.725|23.415|23.52|23.45|23.26|23.84|24.04|23.725|24.05|24.04|25.67|25.52|25.96|25.355||26.2|25.93|26.28|||26.02|26.4|26.15|25.83|26.14|26.38|26.42|26.53|26.38|26.03|26.38|26.38|26.54|26.605|26.84|26.93|26.74|27.42|27.56|27.49|27.54|27.61|27.5|27.39|27.13|26.65|26.6|26.23|25.905|25.51|25.68|27.01|25.89|25.755|25.43|25.54|25.12|25.235|24.85|24.84|24.43|24.43|24.38|24.47|24.39|24.51|24.46|25.04|25.02|24.99|25.13|24.72|24.97|25.25|25.39|25.5|25.27|25.26|24.92|23.95|24.59|24.48|24.14|24.65|24.45|24.68||24.66|24.92|24.96|25.2|24.59|24.15|24.15|24.73
04946|101966|/equities/corp-trav-f|ASX200|18.47|18.36|18.35|18.245|17.42|19|18.85|18.8|18.78|18.87|19.17|18.33|19.33|19.52|20.04|20.24|20.22|19.97|20.07|20.54|20.51|20.78|20.67|20.09|19.2|19.56|19.69|19.39|19.48|19.5|19.26|18.71|18.95|18.76|18.43|18.36|17.895|17.78|18.03|18|17.83|17.73|17.73|17.83|17.72|17.55|17.73|18.035|18.41|19.04|19.47|19.515|19.83|19.77|19.87|19.74||19.63|20|20.97|20.88|20.91|20.485|20.46|20.65|20.71|20.64|20.29|20.17|20.59|20.8|21.01|21.27|21.1|20.65|20.82|20.72|20.66|20.54|20.52|20.55|20.79|20.57|20.28|20.44|20.67|20.92|20.83|20.77|20.67||20.95|20.66|21.05|21.08|21.02|21.14|21.14|20.5|18.6|18.77|||18.51|18.75|18.6|18.33|17.77|17.5|17.25|17.26|17.16|17.04|16.96|17.22|16.77|16.7|16.88|16.61|17.01|16.95|17.66|17.64|17.8|17.6|17.82|17.71|17.57|17.41|17.41|17.47|17|17.85|17.73|16.81|17.42|17.84|16.94|16.1|15.725|16.94|16.53|16.9|16.97|17.39|17.8|18.24|18.61|18.19|18.14|17.89|17.6|17.33||17.08|16.84|17|16.61|16.86|16.53|16.47|16.61|16.56|16.43|16.11|15.98|15.76|15.3|15.13|14.86|14.68||14.55|14.4|14.73|||14.54|14.6|14.51|14.38|14.76|14.58|14.65|14.86|14.14|13.72|14.01|14.11|14.54|14.94|15.06|15.44|16.32|16.35|16.14|16.53|16.78|16.57|16.41|16.17|16.35|16.86|17.4|17.47|17.46|17.72|18.07|17.05|17.19|17.17|17.57|17.2|17.26|17.79|17.27|17.14|16.86|16.61|17.1|16.57|16.56|16.74|16.85|16.92|16.24|16.13|16.52|16.44|16.765|16.58|16.47|16.83|17.12|17.31|16.44|16.02|16.5|16.94|16.81|17.28|17.2|17.45||18.41|19.06|18.78|18.88|19.23|18.87|19.37|19.42
04947|958287|/equities/costa-group-holdings-ltd|ASX200|2.86|2.91|2.87|2.72|3.28|3.27|3.27|3.27|3.3|3.295|3.33|3.255|3.36|3.345|3.3|3.31|3.31|3.29|3.285|3.29|3.28|3.295|3.29|3.3|3.275|3.255|3.27|3.26|3.27|3.29|3.29|3.27|3.29|3.27|3.26|3.265|3.24|3.255|3.26|3.28|3.21|2.73|2.69|2.705|2.68|2.68|2.72|2.74|2.79|2.89|2.84|2.81|2.81|2.815|2.72|2.62||2.64|2.59|2.57|2.57|2.58|2.6|2.61|2.595|2.61|2.59|2.52|2.34|2.355|2.395|2.41|2.46|2.46|2.43|2.47|2.47|2.52|2.51|2.48|2.47|2.51|2.445|2.48|2.52|2.57|2.52|2.455|2.465|2.52||2.55|2.54|2.55|2.5|2.5|2.53|2.5|2.51|2.54|2.54|||2.56|2.54|2.54|2.59|2.52|2.45|2.45|2.37|2.33|2.29|2.3|2.26|2.24|2.26|2.34|2.355|2.36|2.3|2.36|2.42|2.47|2.43|2.49|2.53|2.51|2.515|2.53|2.55|2.495|2.51|2.42|2.44|2.49|2.65|2.61|2.58|2.59|2.61|2.61|2.62|2.64|2.655|2.76|2.72|2.76|2.81|2.87|2.88|2.87|2.86||2.83|2.815|2.78|2.765|2.78|2.755|2.76|2.76|2.72|2.71|2.68|2.69|2.68|2.665|2.705|2.73|2.7||2.6|2.52|2.55|||2.56|2.59|2.58|2.55|2.59|2.565|2.6|2.605|2.58|2.57|2.575|2.565|2.55|2.57|2.59|2.64|2.65|2.61|2.62|2.67|2.75|2.7|2.73|2.71|2.69|2.67|2.685|2.67|2.68|2.68|2.66|2.62|2.6|2.57|2.59|2.54|2.52|2.55|2.51|2.48|2.43|2.44|2.41|2.22|2.23|2.23|2.2|2.1|2|1.93|2.28|2.26|2.22|2.21|2.19|2.24|2.26|2.24|2.18|2.165|2.185|2.19|2.2|2.18|2.13|2.53||2.57|2.525|2.51|2.53|2.54|2.51|2.62|2.605
04948|7774|/equities/credit-corp|ASX200|19.96|20.21|19.95|20.14|19.73|19.62|19.3|19.49|19.55|19.48|19.47|19.51|19.94|19.75|19.9|19.7|19.8|19.82|20.025|20.13|19.84|23.29|22.57|22.235|21.9|21.95|23.08|22.94|22.55|21.87|21.26|20.66|20.55|20.15|19.86|19.53|19.18|18.9|19.5|19.8|19.68|19.55|19.3|19.33|19.225|18.92|18.85|18.9|19.24|19.84|19.34|19|18.54|18.17|17.85|17.34||17.23|17.01|17.3|17.29|17.15|16.91|16.68|16.69|16.73|16.78|16.52|16.46|16.72|16.79|16.53|16.6|16.5|16.25|16.46|16.62|16.53|16.58|16.84|16.84|17.4|17.26|17.04|16.77|17.33|17.93|17.61|17.31|17.21||16.57|16.39|16.54|16.775|16.92|17.32|17.37|17.06|17.19|17.17|||17.11|17.23|17.12|16.99|16.43|16.11|15.72|15|16.045|15.94|16.11|16.56|16.2|16.51|16.69|16.53|17.56|17.38|18.09|18.61|19.36|19.5|19.71|19.68|19.2|19.31|19.68|19.82|19.88|19.92|19.97|20.05|20.16|20.06|20.05|19.57|19.57|19.75|19.72|19.65|20.4|21.25|21.22|21.97|22.84|23.02|19.64|21.2|21.41|21.14||21.09|21.02|20.69|20.52|20.52|20.54|20.53|20.45|20.33|20.07|19.62|19.57|19.57|19.14|19.05|18.62|18.23||18.79|18.38|18.43|||18.7|18.84|18.77|18.6|19.05|19.15|19.62|20.01|19.86|19.52|19.61|19.54|19.56|19.96|20.05|20.11|20.345|19.79|19.8|19.8|19.76|19.6|19.68|19.915|20.06|20.22|19.98|19.7|19.74|19.83|19.63|18.04|18.16|17.87|17.86|17.8|18.03|18.62|18.34|18.33|18.02|18.44|18.28|17.37|16.74|16.4|16.82|17.16|16.86|16.42|16.5|16.35|16.51|16.54|16.79|17.375|17.6|17.81|17.23|16.75|17.01|17.32|16.96|17|17.24|17.44||17.92|18.51|18.61|18.73|19.01|19.05|19.86|19.43
04949|7194|/equities/cromwell-corp|ASX200|0.475|0.475|0.475|0.4875|0.485|0.49|0.5|0.505|0.505|0.5075|0.5075|0.51|0.52|0.52|0.53|0.535|0.5275|0.53|0.54|0.54|0.545|0.55|0.55|0.54|0.54|0.55|0.56|0.56|0.56|0.5575|0.5525|0.555|0.555|0.54|0.535|0.535|0.535|0.55|0.55|0.5525|0.55|0.535|0.52|0.515|0.52|0.51|0.5|0.5|0.5125|0.5275|0.5225|0.52|0.515|0.5175|0.515|0.52||0.525|0.525|0.5325|0.54|0.55|0.54|0.54|0.54|0.55|0.55|0.54|0.55|0.555|0.555|0.555|0.5575|0.56|0.57|0.57|0.57|0.57|0.57|0.575|0.57|0.575|0.56|0.56|0.56|0.565|0.57|0.57|0.565|0.575||0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.56|||0.56|0.56|0.565|0.56|0.55|0.545|0.565|0.565|0.565|0.56|0.565|0.57|0.575|0.575|0.6|0.625|0.64|0.64|0.655|0.66|0.675|0.675|0.68|0.67|0.67|0.675|0.665|0.665|0.69|0.71|0.705|0.705|0.705|0.705|0.715|0.71|0.7|0.705|0.7025|0.7025|0.715|0.71|0.72|0.74|0.745|0.735|0.72|0.715|0.72|0.725||0.72|0.715|0.7|0.7|0.7075|0.71|0.705|0.695|0.6925|0.69|0.67|0.67|0.67|0.665|0.675|0.6675|0.66||0.665|0.655|0.67|||0.66|0.665|0.655|0.65|0.665|0.665|0.68|0.675|0.685|0.66|0.675|0.675|0.695|0.705|0.7|0.7|0.7025|0.6975|0.695|0.715|0.7|0.695|0.705|0.7|0.705|0.705|0.705|0.7025|0.715|0.725|0.72|0.69|0.69|0.68|0.675|0.68|0.675|0.685|0.695|0.69|0.68|0.685|0.67|0.67|0.675|0.67|0.665|0.68|0.67|0.66|0.655|0.65|0.65|0.66|0.665|0.675|0.685|0.685|0.67|0.66|0.655|0.66|0.675|0.68|0.68|0.69||0.73|0.745|0.74|0.755|0.76|0.77|0.79|0.79
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH|265.05|264.42|261.1|262.86|262.01|264.15|266.56|267.33|268.16|269.38|268.68|261.74|264.61|261.61|261.71|261.42|261.36|263.02|266|267.82|267.01|266.44|265.07|262.7|261.89|264.81|265.425|264.7|265.27|263.15|257.21|255.87|260.98|263.82|262.7|264.32|263.67|266.4|271.1|274.19|274.84|275.62|276.68|278.2|277.7|278.46|279.28|280.84|280|283.6|282.65|279.02|274.8|277.79|282.03|305.31||305.07|305|306.18|306.38|307.8|306.74|304.6|306.39|306.07|307.27|303.32|302.12|305|308.32|303.81|301.3|301.88|300.25|303.275|304.92|303.56|301.52|298.65|298.34|298.7|300.18|298.28|297.9|300.17|301.78|300.14|301|304.06||302.28|298|298.84|298|298.93|300.22|300.37|301.05|302|299.72|||295|292.3|289.78|288.7|285.32|283.98|282.79|284.74|285.6|284.6|284.48|285.19|284.39|284|285.58|281.35|280.06|276.32|282.21|285.35|290.5|295.57|293.62|292.65|292.13|290.06|292.79|296.07|294.92|295.1|295|294.14|296|297.63|296.86|301.6|303.01|304.05|302.53|302.38|305.2|303.99|307.49|310.71|307.03|302.23|297.41|294.22|292.55|290.77||293.75|293.93|297.04|293.64|291.09|291.35|288.42|282.29|281.795|279.58|274.91|273.4|275.11|275.54|280.5|280.71|280.55||286.64|284.25|284.12|||287.64|287.16|283.5|283.53|286.41|290.83|294.75|296.12|294.31|295.02|297.01|296.84|297.52|299.54|297.5|299.7|297.925|298.2|298|297.61|299.08|297.2|296.91|296.46|295.28|291.625|290.22|285.06|285.92|285.92|285|282.12|279.23|276.63|273.5|273.54|276.25|281.1|277.5|275.88|273.02|273.77|272.32|275.72|270.07|267.24|270.5|274|275.56|272.38|279.02|275.03|279.11|282.04|282.98|288.78|289.49|289.12|286.32|281.97|282.98|282.82|278.01|282.29|276.82|276||280.23|281.24|282.51|285.52|286.39|285.57|293.02|296.08
04952|7215|/equities/csr-limited|ASX200|5.85|5.84|5.78|5.795|5.79|5.71|5.7|5.71|5.73|5.735|5.85|5.72|5.775|5.67|5.615|5.63|5.5|5.43|5.57|5.71|5.71|5.665|5.62|5.52|5.52|5.53|5.41|5.39|5.41|5.49|5.48|5.45|5.5|5.44|5.42|5.35|5.32|5.27|5.3|5.25|5.19|5.2|5.16|5.16|5.16|5.09|5.05|5.11|5.15|5.23|5.15|5.11|5.12|5.07|5.04|4.95||4.915|4.91|4.96|4.95|4.97|4.89|4.865|4.825|4.935|5.05|5.04|5.27|5.31|5.36|5.37|5.33|5.33|5.285|5.28|5.23|5.16|5.08|5.23|5.42|5.41|5.31|5.27|5.24|5.31|5.27|5.22|5.195|5.16||5.16|5.16|5.18|5.22|5.16|5.17|5.11|5.05|5.025|4.94|||4.94|4.89|4.88|4.78|4.75|4.8|4.76|4.7|4.71|4.66|4.63|4.73|4.75|4.74|4.76|4.72|4.91|4.86|4.97|5.05|5.1|5.05|5.07|5.03|4.99|5.05|5.04|4.98|4.95|5|4.89|4.88|5.05|5.14|5.2|5.095|5.02|4.89|5.01|5.18|5.21|5.2|5.17|5.21|5.225|5.22|5.25|5.23|5.26|5.25||5.18|5.15|5.13|5.13|5.12|5.12|5.09|5.07|5.03|4.985|4.95|4.94|4.92|4.81|4.73|4.67|4.59||4.71|4.66|4.69|||4.65|4.73|4.74|4.725|4.8|4.825|4.88|4.96|4.88|4.84|4.815|4.8|4.73|4.85|4.94|4.985|4.88|4.85|4.835|4.79|4.84|4.78|4.695|4.68|4.67|4.65|4.63|4.61|4.52|4.5|4.45|4.34|4.37|4.61|4.71|4.44|4.505|4.66|4.58|4.58|4.68|4.62|4.53|4.46|4.44|4.35|4.37|4.47|4.4|4.31|4.57|4.47|4.44|4.52|4.52|4.6|4.64|4.61|4.475|4.38|4.38|4.4|4.26|4.26|4.25|4.35||4.55|4.55|4.53|4.54|4.625|4.6|4.7|4.61
04953|1167286|/equities/deterra-royalties|ASX200|4.23|4.23|4.29|4.34|4.35|4.355|4.48|4.45|4.39|4.46|4.47|4.45|4.48|4.48|4.44|4.5|4.54|4.5|4.54|4.53|4.69|4.68|4.68|4.73|4.68|4.63|4.61|4.61|4.68|4.7|4.65|4.63|4.63|4.59|4.53|4.485|4.46|4.5|4.55|4.57|4.55|4.51|4.52|4.51|4.5|4.49|4.44|4.44|4.5|4.61|4.61|4.57|4.54|4.575|4.545|4.5||4.46|4.38|4.37|4.4|4.42|4.36|4.33|4.4|4.38|4.42|4.32|4.28|4.37|4.45|4.49|4.51|4.5|4.46|4.52|4.465|4.42|4.5|4.54|4.595|4.52|4.58|4.54|4.555|4.64|4.62|4.6|4.565|4.525||4.585|4.66|4.725|4.73|4.74|4.715|4.75|4.81|4.8|4.67|||4.6|4.725|4.76|4.76|4.78|4.74|4.53|4.48|4.44|4.37|4.37|4.4|4.39|4.35|4.43|4.41|4.48|4.42|4.54|4.55|4.61|4.59|4.54|4.63|4.61|4.55|4.42|4.39|4.38|4.5|4.6|4.57|4.67|4.665|4.77|4.84|4.825|4.76|4.66|4.87|4.88|4.88|4.86|4.865|4.83|4.85|4.84|4.84|4.84|4.865||4.86|4.78|4.77|4.77|4.705|4.68|4.68|4.71|4.64|4.75|4.705|4.675|4.71|4.65|4.54|4.575|4.565||4.58|4.55|4.61|||4.57|4.59|4.565|4.51|4.57|4.53|4.6|4.53|4.54|4.67|4.68|4.66|4.71|4.71|4.66|4.63|4.62|4.5|4.47|4.42|4.45|4.45|4.46|4.4|4.4|4.34|4.36|4.43|4.42|4.36|4.21|4.125|4.18|4.12|4.11|4.09|4.05|4.15|4.07|3.985|4.16|4.335|4.33|4.28|4.26|4.19|4.18|4.24|4.19|4.1|4.19|4.095|4.06|4.1|4.025|4.06|4.03|4.02|4.03|3.96|3.91|3.94|3.92|3.98|3.94|4.05||4.16|4.21|4.18|4.21|4.24|4.28|4.32|4.29
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE|7.61|7.59|7.575|7.69|7.7|7.63|7.72|7.46|7.49|7.65|7.96|8.03|8.04|8|7.97|8.05|8.06|8.01|8.03|8.08|8.22|8.14|8.05|8.04|8.02|8.03|8.01|8|8.11|8.01|8.01|8.08|8|7.88|7.83|7.75|7.76|7.83|7.96|7.95|7.92|7.79|7.7|7.73|7.84|7.69|7.62|7.67|7.83|8.05|8.01|7.95|7.91|7.84|7.87|7.95||8.115|8.17|8.16|8.13|8.2|8.04|8.06|8.01|8.1|8.08|7.99|7.97|8.05|8.035|8.05|8.09|8.04|8.01|8.04|8.07|7.96|7.94|7.91|7.91|7.91|7.75|7.46|7.395|7.63|7.82|7.68|7.645|7.705||7.68|7.675|7.73|7.66|7.7|7.6|7.64|7.56|7.595|7.57|||7.59|7.65|7.64|7.57|7.47|7.46|7.47|7.48|7.58|7.52|7.47|7.64|7.75|7.7|7.84|7.95|7.98|7.94|7.965|8.14|8.28|8.23|8.235|8.26|8.18|8.08|8.28|8.36|8.33|8.46|8.47|8.5|8.605|8.615|8.65|8.55|8.41|8.4|8.255|8.195|8.22|8.21|8.26|8.365|8.46|8.31|8.27|8.11|8.155|8.05||8.03|7.96|7.9|7.81|7.9|7.89|7.86|7.8|7.94|7.96|7.81|7.71|7.72|7.63|7.765|7.75|7.665||7.745|7.66|8.01|||7.92|7.98|7.82|7.805|7.99|7.92|8.06|8.13|7.95|7.86|7.86|7.77|7.795|7.925|7.89|7.885|8.01|7.83|7.74|7.71|7.59|7.53|7.48|7.54|7.5|7.54|7.5|7.47|7.375|7.82|7.88|7.63|7.54|7.47|7.48|7.49|7.46|7.74|7.735|7.67|7.71|7.72|7.74|7.58|7.58|7.48|7.54|7.68|7.6|7.5|7.5|7.45|7.595|7.535|7.6|7.8|7.87|8.01|7.88|7.74|7.57|7.73|7.39|7.47|7.77|7.795||8.045|8.275|8.31|8.1|8.32|8.23|8.46|8.44
04955|1055046|/equities/domain-australia|ASX200|3.69|3.705|3.6|3.68|3.545|3.59|3.525|3.48|3.72|4.01|3.98|4.14|4.14|4.025|3.99|3.94|3.86|3.945|3.91|4.02|4.075|4.03|4.06|4.07|3.91|3.88|3.71|3.7|3.82|3.81|3.67|3.72|3.7|3.68|3.6|3.58|3.52|3.52|3.65|3.66|3.685|3.73|3.67|3.54|3.43|3.44|3.4|3.41|3.39|3.45|3.45|3.44|3.42|3.42|3.33|3.25||3.2|3.17|3.29|3.35|3.52|3.49|3.44|3.45|3.38|3.42|3.37|3.36|3.375|3.41|3.39|3.34|3.31|3.24|3.24|3.19|3.145|3.16|3.14|3.23|3.23|3.13|3.09|3.05|3.33|3.37|3.33|3.28|3.26||3.255|3.205|3.16|3.26|3.36|3.48|3.51|3.39|3.46|3.47|||3.455|3.6|3.47|3.49|3.46|3.39|3.33|3.33|3.365|3.34|3.33|3.29|3.22|3.12|3.07|3.14|3.14|3.18|3.2|3.17|3.21|3.14|3.16|3.16|3.04|3.025|3.02|3.02|3.01|3.03|3.01|2.95|2.98|2.99|2.995|3.01|3.01|2.95|2.92|3.01|3.23|3.255|3.24|3.24|3.31|3.2|3.09|3.16|3.12|3.09||3.09|3.08|3.015|3|3.02|2.99|3.04|2.975|2.95|2.82|2.72|2.68|2.71|2.65|2.68|2.66|2.635||2.69|2.63|2.58|||2.59|2.55|2.53|2.44|2.82|2.815|2.84|2.82|2.93|2.855|2.92|2.9|2.94|3.03|3.1|3.095|3.12|3.05|3.07|3.04|3.05|3.03|3.03|2.99|3|3.04|3.01|2.93|2.99|3.04|3.06|2.91|2.98|3.17|3.27|3.29|3.285|3.39|3.32|3.27|3.21|3.27|3.2|3.17|3.09|3.01|3.07|3.22|3.14|2.95|2.95|2.94|2.98|3.09|3.11|3.29|3.41|3.42|3.18|3.1|3.05|3.06|2.94|3|2.96|3||3.11|3.17|3.11|3.22|3.295|3.15|3.35|3.33
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH|51.71|51.4|51.07|51.5|45.1|47.69|47.76|48.16|48.8|48.94|49.3|48.9|51.14|50.94|49.87|50.3|50.05|48.21|48.04|48.37|47.91|48.3|47.69|47.8|47.53|46.56|48.9|49.12|49.55|48.81|49|48.69|48.36|48.05|46.62|45.31|44.52|44.56|45.4|47.16|47.2|46.37|45.53|45.06|43.75|43.065|42.9|43.3|43.64|44.3|43.97|43.88|42.52|41.89|42.02|40.75||45.81|45.55|47.35|47.77|48.28|47.6|47.78|47.17|47.47|46.8|45.65|45.48|48.1|48.42|48.765|49.15|49.47|49.09|50.12|50.755|50.57|50.11|50.79|51.31|51.35|50.64|49.35|49.28|49.74|49.92|49.1|49.82|50.92||51.35|51.1|50.8|50.91|51.7|52.45|51.3|50.97|51.32|51.28|||50.65|51|49.5|49.51|49.51|49.35|48.77|48.3|48.5|48.32|48.82|47.36|46.2|44.8|44.71|44.79|44.56|45.5|45.98|46.6|47.7|47.76|48.81|49.36|48.9|48.61|48.05|48.83|49.54|52.68|53.8|53.58|70.55|70.4|70.55|69.36|69.31|70.08|70.6|69.99|69.33|70.06|71.22|71.55|71.23|73.57|74.32|74.76|74.38|72.71||71.88|72.31|73.12|72.66|73.21|72.23|71.4|72.21|68.94|67.74|68.73|67.61|67.62|67.52|69.16|66.965|65.56||65.74|63.71|63.91|||64.33|65.21|64.97|63.74|66.07|65.26|65.6|66.07|65.58|64.5|64.91|64.06|63.31|67.2|65.65|65.31||64.71|63.52|64.9|64.76|63.84|63.49|63.94|63.2|62.59|61.51|61.93|62.05|60.94|59.76|56.18|57.02|56.62|55|53.01|52.98|59.31|61.61|62.94|59.25|59.52|59.06|58.01|58.43|57.48|58.64|59.32|56.63|53.565|54.4|52.12|49.83|51.37|51.31|53.245|54.58|53.34|51.85|50.26|51.505|53.41|52.31|52.47|51.23|52.84||56.14|58.735|58.63|60.96|61.81|64.2|64|61.34
04957|7486|/equities/downer-edi-limited|ASX200|4.125|4.06|4.04|4.08|4.06|4.125|4.16|4.13|4.13|4.15|4.19|4.14|4.07|4.055|4.31|4.33|4.27|4.17|4.17|4.4|4.37|4.31|4.32|4.46|4.4|4.46|4.53|4.5|4.5|4.58|4.53|4.49|4.41|4.335|4.21|4.18|4.16|4.09|4.13|4.14|4.11|4.11|3.93|3.86|3.76|3.73|3.71|3.715|3.8|3.85|3.8|3.75|3.72|3.7|3.66|3.58||3.57|3.58|3.61|3.63|3.6|3.54|3.515|3.5|3.52|3.55|3.51|3.495|3.52|3.61|3.64|3.67|3.65|3.61|3.62|3.66|3.67|3.68|3.715|3.68|3.64|3.58|3.49|3.49|3.54|3.54|3.48|3.41|3.38||3.45|3.37|3.38|3.4|3.44|3.5|3.5|3.42|3.39|3.24|||3.22|3.29|3.32|3.36|3.395|3.31|3.31|3.325|3.31|3.28|3.35|3.39|3.37|3.31|3.3|3.29|3.24|3.15|3.23|3.225|3.32|3.29|3.275|3.29|3.23|3.16|3.08|3.01|2.97|3.9|3.88|3.86|3.875|3.89|3.92|3.945|3.91|3.92|3.9|3.91|3.89|3.89|3.87|3.795|3.79|3.78|3.73|3.745|3.815|3.83||3.855|3.88|3.87|3.85|3.89|3.89|3.92|3.91|3.89|3.84|3.76|3.73|3.77|3.7|3.705|3.69|3.63||3.7|3.655|3.68|||3.64|3.685|3.71|3.68|3.7|3.69|3.705|3.8|3.72|3.67|3.54|3.31|4.755|4.81|4.9|4.965|4.975|5.095|5.11|5.12|5.14|5.13|5.1|5.07|5.04|5.02|4.98|5.01|5.03|4.97|4.91|4.77|4.81|4.81|4.81|4.72|4.5|4.54|4.46|4.45|4.36|4.38|4.39|4.36|4.34|4.32|4.38|4.59|4.62|4.61|4.74|4.65|4.56|4.56|4.495|4.605|4.65|4.66|4.52|4.48|4.53|4.6|4.505|4.52|4.51|4.63||4.73|4.81|4.81|4.82|4.87|4.85|4.99|4.97
04958|9260|/equities/elders-fpo|ASX200|6.3513|6.3464|6.3316|6.3513|6.3021|6.1839|6.0362|6.9421|6.9027|6.8732|6.9224|6.9027|7.2868|7.2671|7.2769|7.1785|7.1686|7.08|7.0209|7.0308|7.08|7.08|7.0209|6.9618|6.9323|6.9027|6.9224|6.952|6.952|6.9914|6.9717|6.9717|6.9323|6.8732|6.8584|6.8732|6.8831|6.6566|6.7747|6.7353|6.6467|6.4498|6.4301|6.4793|6.3316|6.1051|6.0067|6.0756|6.179|6.0264|5.8984|5.8984|5.9082|5.8984|6.0264|6.0461||6.2233|6.2036|6.2036|6.1741|6.4498|6.243|6.1642|6.3021|6.4498|6.4399|6.3513|6.2725|6.4005|6.4498|6.7649|6.6566|6.5679|6.5187|6.7206|6.9717|7.9367|7.8973|7.7299|7.6511|8.0056|7.917|7.9465|7.9662|8.0155|7.9958|7.8776|7.8678|8.0647||8.1632|8.1336|8.1139|8.0745|7.8973|8.0155|8.1435|8.2419|8.301|8.173|||8.1533|8.2321|8.4093|8.3404|8.3601|8.2912|8.2419|8.37|8.3798|8.2321|8.434|8.557|8.4684|8.3404|8.3995|8.4733|8.7343|8.5866|8.7589|8.7737|8.9017|8.7441|8.8229|8.8918|9.0494|8.9903|9.0002|9.0199|8.882|8.8721|8.7835|8.6752|8.6851|8.7146|8.6949|8.5866|8.5767|8.6949|8.6457|8.7934|8.7835|8.557|9.2365|9.3251|9.3153|9.1676|9.4433|9.5713|9.8175|9.8175||9.7978|9.8667|9.7928|9.8175|9.8175|9.8765|9.8568|9.7288|9.6993|9.6107|9.6993|9.7288|9.8372|9.7288|9.8175|9.8765|9.8568||9.9455|9.8667|9.8765|||9.8568|9.975|9.8864|9.847|9.9652|9.8962|9.8667|9.7978|9.719|9.7584|9.6107|9.5614|9.6599|9.6402|9.5024|10.1079|10.1424|10.0636|10.0636|10.0538|9.975|10.0242|9.8667|9.8372|9.9159|10.1129|10.0636|10.1523|10.1523|10.0538|12.8503|12.8109|12.8553|12.9783|12.9193|12.742|12.7716|12.998|12.5845|12.614|12.4072|12.358|12.3186|12.3383|12.23|12.37|12.36|12.54|12.56|12.38|12.45|12.25|12.39|12.33|12.35|12.3|12.21|12.27|11.92|11.66|11.69|11.77|11.68|11.85|11.92|12.24||12.3|12.24|12.09|12.33|12.67|12.62|12.93|12.4
04959|947762|/equities/emerchants-ltd|ASX200|0.795|0.735|0.76|0.81|0.79|0.78|0.775|0.78|0.77|0.78|0.78|0.765|0.755|0.75|0.745|0.765|0.77|0.79|0.8|0.805|0.755|0.75|0.735|0.75|0.755|0.77|0.845|0.85|0.8475|0.845|0.8|0.79|0.79|0.77|0.685|0.66|0.665|0.665|0.66|0.6625|0.655|0.625|0.6|0.61|0.6|0.595|0.605|0.6125|0.605|0.595|0.6|0.595|0.625|0.635|0.66|0.66||0.675|0.665|0.665|0.66|0.675|0.675|0.66|0.66|0.665|0.665|0.645|0.64|0.645|0.645|0.65|0.65|0.64|0.625|0.63|0.66|0.6775|0.675|0.685|0.68|0.68|0.69|0.685|0.67|0.68|0.675|0.715|0.71|0.72||0.715|0.715|0.74|0.69|0.63|0.59|0.57|0.55|0.535|0.545|||0.525|0.52|0.515|0.545|0.48|0.415|0.41|0.4|0.395|0.39|0.405|0.415|0.415|0.42|0.445|0.44|0.425|0.42|0.43|0.445|0.44|0.42|0.4225|0.44|0.43|0.45|0.47|0.485|0.5|0.49||0.525|0.595|0.585|0.605|0.6075|0.6|0.64|0.67|0.645|0.6475|0.645|0.63|0.645|0.64|0.635|0.63|0.65|0.67|0.65||0.645|0.67|0.6675|0.67|0.65|0.6525|0.68|0.645|0.64|0.64|0.615|0.61|0.625|0.62|0.63|0.62|0.6125||0.59|0.58|0.5775|||0.585|0.585|0.57|0.5675|0.58|0.5975|0.605|0.625|0.645|0.6075|0.625|0.62|0.63|0.65|0.645|0.65|0.64|0.635|0.655|0.6|0.49|0.495|0.48|0.4725|0.48|0.49|0.505|0.51|0.51|0.5075|0.505|0.49|0.51|0.53|0.535|0.5175|0.5|0.515|0.41|0.405|0.625|0.635|0.64|0.635|0.6475|0.615|0.64|0.68|0.6775|0.64|0.66|0.665|0.66|0.665|0.715|0.745|0.75|0.78|0.78|0.745|0.79|0.815|0.81|0.8|0.805|0.84||0.85|0.885|0.89|0.92|0.975|0.94|1.005|1.005
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH|3.6|3.49|3.45|3.51|3.42|3.36|3.27|3.36|3.315|3.525|3.58|3.7|3.71|3.71|3.66|3.69|3.69|3.67|3.62|3.7|3.72|3.65|3.52|3.64|3.6|3.57|3.57|3.565|3.57|3.73|3.74|3.79|3.67|3.55|3.38|3.34|3.26|3.22|3.3|3.37|3.37|3.24|3.21|3.22|3.24|3.31|3.3|3.29|3.29|3.33|3.4|3.38|3.32|3.27|3.32|3.34||3.425|3.39|3.5|3.5|3.41|3.48|3.38|3.31|3.395|3.39|3.41|3.49|3.635|3.66|3.71|3.69|3.76|3.74|3.86|3.79|3.67|3.82|3.88|3.9|3.86|3.85|3.7|3.605|3.47|3.51|3.56|3.48|3.5||3.44|3.5|3.48|3.53|3.49|3.53|3.6|3.51|3.45|3.31|||3.33|3.3|3.16|3.07|3.07|2.925|2.955|2.905|2.92|2.875|2.85|2.76|2.8|2.72|2.555|2.705|2.665|2.79|2.76|2.75|2.72|2.73|2.845|2.88|2.83|2.85|2.73|2.69|2.635|2.69|2.74|2.78|2.85|2.88|2.83|2.82|3.03|3.09|3.06|3.1|3.18|3.22|3.2|3.16|3.19|3.29|3.16|3.2|3.17|3.2||3.195|3.25|3.23|3.23|3.23|3.27|3.285|3.32|3.285|3.295|3.28|3.23|3.29|3.15|3.19|3.075|2.985||2.97|2.95|3|||2.91|3|2.93|2.82|2.83|2.72|2.82|2.88|2.8|2.8|2.84|2.84|2.78|2.76|2.82|2.86|2.76|2.64|2.55|2.655|2.675|2.625|2.54|2.47|2.41|2.5|2.51|2.5|2.6|2.53|2.51|2.3|2.25|2.11|2.1|1.975|1.96|2.055|2.06|2.06|2.02|2.05|1.95|1.9|1.895|1.8|1.815|1.975|1.9025|1.84|1.92|1.91|1.9|1.925|1.95|2.07|2.04|2.09|2.05|1.9925|1.975|1.97|1.845|1.805|1.84|1.98||1.98|2.08|2.03|2.01|2.14|2.175|2.305|2.29
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200|19.56|20.46|20.46|20.7|20.52|20.56|20.53|20.37|20.79|21.2|21.37|21.43|21.47|21.53|21.57|22.16|22.17|22.1|22.53|22.7|22.65|22.5|22.15|22.24|22.18|22.08|22.44|22.39|22.5|22.59|22.48|22.7|22.71|22.45|22.21|22.31|22.25|22.14|22.65|22.55|22.53|22.45|22.17|22|21.76|21.67|21.62|21.9|21.81|22.03|22.07|21.81|21.56|21.47|21.3|21.5||21.38|21.49|21.7|21.56|22.16|21.96|22.25|22.03|22.37|22.06|22.1|23.55|23.53|24.17|24.5|25.08|25.08|24.79|24.8|24.68|24.73|24.69|24.81|24.68|24.78|25.15|25.27|25.52|25.49|25.42|25.28|25.1|25.16||24.71|24.49|24.39|24.29|24.26|24.38|24.64|24.54|24.92|24.86|||25.11|24.92|24.49|24.59|24.28|24.18|23.85|24.39|24.3|24.1|23.52|23.42|23.21|23.16|23.31|23.05|23.21|22.91|23.09|23.34|23.76|24.14|23.93|24.25|23.67|23.55|23.27|23.57|23.25|23.77|23.59|23.25|23.27|23.56|23.68|23.21|22.98|23.235|23.02|23.06|23.46|23.43|23.61|23.93|23.78|23.75|23.3|23.12|23.03|22.85||22.98|23.18|23.48|24.15|23.08|22.81|22.42|21.73|21.56|21.6|21.38|21.59|21.44|21.29|21.46|21.39|21.08||21.02|20.83|20.64|||20.58|20.54|20.54|20.5|20.83|20.93|21.13|20.93|20.98|21.09|21.28|21.8|22.03|22.5|22.45|22.11|22.13|21.1|20.19|18.95|19.05|19.09|19.05|19.18|18.76|18.59|17.86|17.53|17.66|17.69|17.98|17.55|17.7|17.63|17.9|17.56|17.51|18.07|17.95|17.59|17.26|17.25|17.03|16.78|16.76|16.53|16.85|17.53|17.45|16.38|16.46|16.11|16.17|16.29|16.4|16.63|16.81|16.76|16.3|16.11|16.18|16.8|16.39|16.42|16.53|16.55||16.88|17.24|17.28|17.25|17.73|17.72|18.22|17.9
04962|13822|/equities/fletcher-building-ltd|ASX200|4.3391|4.3342|4.2954|4.2954|4.3731|4.4217|4.3828|4.3731|4.3828|4.4023|4.8979|4.927|4.9756|4.8882|4.8493|4.8298|4.9951|4.9367|4.9465|4.9708|4.9708|4.9659|4.9319|4.9465|4.9367|4.9465|4.9659|4.927|4.9562|4.9708|4.9465|4.9465|5.0339|4.927|4.8104|4.8298|4.8201|4.7715|4.8979|4.9367|4.8396|4.8444|4.7327|4.7181|4.6355|4.616|4.6355|4.6258|4.6063|4.5092|4.5772|4.5189|4.4703|4.4508|4.4023|4.3731||4.4217|4.4411|4.4897|4.4508|4.48|4.3828|4.4703|4.48|4.5529|4.6452|4.5869|4.5286|4.3974|4.4217|4.446|4.548|4.48|4.4411|4.3828|4.3439|4.2954|4.2176|4.2468|4.2176|4.2954|4.2176|4.169|4.1787|4.1933|4.0913|4.0427|4.0378|4.0038||4.0233|3.9747|3.9795|4.0038|4.0524|4.0427|4.1107|4.1204|4.1204|4.0621|||4.0233|3.9941|3.9844|3.9164|3.9455|3.9649|3.9164|3.8872|3.858|3.8192|3.8435|3.8483|3.8483|3.8192|3.8095|3.7803|4.0475|3.9455|4.0427|4.0961|4.1253|4.1496|4.1787|4.1836|4.169|4.1496|4.1399|4.1739|4.2079|4.237|4.2273|4.1982|4.2565|4.2468|4.3197|4.4314|4.4606|4.4314|4.4508|4.7813|4.791|4.7229|4.6549|4.6938|4.7715|4.6549|4.5577|4.5189|4.616|4.5966||4.5189|4.4606|4.5092|4.5383|4.5383|4.5092|4.5092|4.5189|4.4703|4.3731|4.3634|4.3148|4.2759|4.2273|4.2176|4.2273|4.1933||4.2856|4.2662|4.2759|||4.2759|4.3245|4.3488|4.2954|4.4411|4.4314|4.5723|4.6112|4.5772|4.548|4.5286|4.5189|4.5675|4.5189|4.5189|4.5577|4.5334|4.4751|4.5286|4.5286|4.5383|4.5092|4.5092|4.5675|4.5334|4.5577|4.5043|4.5043|4.4508|4.4411|4.4897|4.3974|4.412|4.3585|4.5092|4.4703|4.4994|4.5577|4.4606|4.48|4.3634|4.3439|4.3537|4.2954|4.2954|4.237|4.2273|4.3731|4.2225|4.1399|4.2468|4.2273|4.2662|4.2759|4.3051|4.3051|4.415|4.375|4.24|4.22|4.24|4.36|4.31|4.37|4.42|4.505||4.6|4.69|4.68|4.63|4.62|4.88|4.99|4.98
04963|7385|/equities/flight-centre|ASX200|21.86|21.85|21.44|21.92|21.87|21.87|21.89|21.8|22|21.91|22.23|22.16|22.29|22.35|22.27|22.21|22.24|21.825|22.51|22.73|22.84|23.25|22.9|22.69|22.06|22.235|22.26|21.45|21.25|20.4|20.06|19.75|19.66|19.36|19.26|18.9|18.61|18.67|18.86|19.04|18.89|18.84|18.75|18.78|18.72|18.32|18.47|18.7|19.12|19.7|21.24|21.26|21.46|21.44|21.32|21.07||20.65|20.76|21.21|21.3|21.09|21.05|20.8|20.73|20.95|20.95|20.3|20.41|20.685|20.91|21.19|21.38|21.36|21.16|21.16|21.3|21.32|21.3|21.26|21.28|21.35|20.9|20.46|20.1|20.185|19.78|19.35|19.1|19||18.91|18.76|18.67|18.6|18.53|18.65|18.76|18.28|18.415|18.43|||18.33|18.71|18.6|18.66|18.43|18.39|18.1|18.16|18.08|17.92|17.875|17.82|17.37|17.3|17.4|17.36|17.98|17.79|18.26|18.79|19.31|18.94|19.31|19.02|18.69|18.57|18.48|18.5|18.15|18.2|18.17|17.63|18.33|18.44|18.23|18.35|18.03|18.1|18.06|18.11|18.11|18.11|17.79|17.51|17.42|17.22|16.12||15.67|15.56||15.51|15.44|15.58|15.435|15.56|15.56|15.47|15.61|15.58|15.44|15.2|15.23|15.18|15.03|14.76|14.52|14.315||14.35|14.17|14.34|||14.34|14.5|14.51|14.44|14.9|14.89|15.11|15.11|14.87|14.63|14.74|14.75|14.96|15.21|15.57|15.79|16.02|15.75|15.555|15.58|15.66|15.73|15.66|15.66|15.71|16.14|16.18|15.89|15.89|16.18|16.78|16.24|16.5|16.6|16.83|16.68|16.51|16.9|16.55|16.36|16.22|16.05|15.89|15.29|15.21|15.2|15.02|15.16|14.86|14.6|14.9|14.71|14.7|14.63|14.5|14.7|14.87|14.94|14.06|13.86|14.08|14.88|14.8|15.03|14.9|15.26||15.86|16.18|16.05|16.35|16.52|16.66|16.91|17.1
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE|19.77|19.665|20.53|20.86|20.55|20.28|20.21|20.33|19.74|20.19|20.65|20.6|20.97|21.21|20.97|21.14|21.05|21.35|21.14|21.54|21.9|21.53|21.51|22.92|23.2|22.7|22.19|22.37|22.16|22.06|22.42|22.45|22.6|22.19|21.88|21.35|21.175|21.27|21.535|22.03|22.065|22.06|21.94|21.8|21.86|21.32|21.12|21.28|21.49|21.85|22.27|22.135|22.17|22.07|21.09|20.41||20.45|20.255|20.15|20.18|20.03|19.24|18.91|19.16|19.73|19.81|19.12|18.95|19.62|20.43|20.37|20.32|20.33|19.92|20.23|20.16|19.87|20.125|20.52|20.57|20.42|19.82|19.86|19.93|20.69|20.81|20.7|20.73|20.06||20.35|21.39|22.26|22.48|22.25|22.07|22|21.965|22.46|21.78|||21.435|21.43|21.69|21.87|21.94|21.33|20.69|20.45|20.26|20.21|20.13|20.905|20.75|20.8|21.14|20.83|21.51|21.31|21.3|21.35|21.92|22.01|21.91|21.96|22.67|22.42|21.43|21.19|20.6|22.23|22.2|22.73|22.65|22.25|22.19|21.75|21.51|21.985|21.89|21.98|22.34|22.14|21.72|21.8|21.66|22.11|22.3|22.13|21.91|22.36||22.31|22.39|22.34|22.38|21.95|21.94|21.63|22.04|22.78|22.42|21.93|21.3|21.43|21.12|20.85|20.15|20.065||20.48|20.59|20.67|||20.26|20.64|20.16|19.93|19.98|20.12|20.14|19.835|20.09|20.96|21.11|20.71|20.83|20.51|20.03|19.56|19.76|19.38|18.9|18.77|18.94|19.12|19.02|18.96|18.94|19.41|19.37|19.44|19.02|19.03|17.32|16.64|16.88|16.36|16.13|15.22|15.15|15.435|14.84|14.5|14.66|16.06|16.08|16.23|16.645|16.36|16.52|16.99|16.79|16.52|17.025|16.63|16.65|17.2|17.13|17.3|17.12|17.32|16.96|16.725|16.56|16.61|16.25|16.22|15.84|16.36||16.5|17.25|17.45|17.485|17.54|17.28|18.19|18.19
04965|32466|/equities/g8-education-ltd|ASX200|1.11|1.1|1.0875|1.085|1.0675|1.06|1.115|1.085|1.0675|1.0575|1.06|1.055|1.07|1.075|1.07|1.07|1.0725|1.075|1.085|1.09|1.095|1.09|1.085|1.1|1.0825|1.07|1.07|1.06|1.07|1.065|1.05|1.055|1.04|1.035|1.035|1.01|1.015|1.02|1.03|1.045|1.025|1.0275|1.035|1.04|1.025|1|0.98|0.99|1.0025|1.0175|1.01|1.0075|1.005|1.005|1.015|0.995||1.01|1.005|1.0075|1|1.045|1.04|1.025|1.04|1.055|1.055|1.055|1.055|1.065|1.1|1.11|1.105|1.0975|1.105|1.11|1.135|1.145|1.155|1.155|1.155|1.17|1.175|1.175|1.18|1.2|1.205|1.22|1.21|1.21||1.205|1.235|1.21|1.185|1.22|1.18|1.2075|1.195|1.19|1.18|||1.18|1.165|1.185|1.205|1.175|1.17|1.155|1.13|1.1475|1.145|1.135|1.165|1.13|1.13|1.155|1.145|1.1425|1.14|1.1375|1.16|1.1975|1.2225|1.225|1.205|1.205|1.2125|1.205|1.21|1.205|1.22|1.23|1.18|1.205|1.275|1.26|1.245|1.25|1.245|1.225|1.215|1.195|1.17|1.185|1.195|1.23|1.235|1.23|1.245|1.25|1.2525||1.26|1.245|1.2|1.1975|1.185|1.175|1.175|1.17|1.14|1.13|1.13|1.145|1.14|1.14|1.13|1.105|1.095||1.105|1.11|1.1|||1.085|1.08|1.07|1.06|1.0625|1.0625|1.065|1.035|0.985|0.985|0.9625|0.96|0.9575|0.955|0.96|0.955|0.965|0.945|0.9475|0.95|0.94|0.94|0.9325|0.95|0.95|0.95|0.95|0.945|0.95|0.96|0.9675|0.96|0.975|0.975|0.985|0.975|0.975|0.97|0.93|0.955|0.93|0.94|0.95|0.935|0.9225|0.905|0.9025|0.9025|0.9025|0.905|0.915|0.9175|0.91|0.945|0.96|0.97|0.98|0.97|0.95|0.94|0.955|0.965|0.955|0.945|0.945|0.965||0.965|0.98|0.98|0.985|0.99|0.98|1|0.995
04966|40369|/equities/gold-road-resources-ltd|ASX200|1.675|1.615|1.61|1.6025|1.57|1.525|1.4875|1.51|1.505|1.57|1.62|1.67|1.665|1.66|1.67|1.66|1.65|1.64|1.63|1.665|1.635|1.525|1.5|1.6|1.575|1.56|1.56|1.575|1.615|1.63|1.61|1.625|1.6225|1.6175|1.555|1.555|1.52|1.5|1.54|1.57|1.58|1.495|1.47|1.495|1.505|1.52|1.5|1.49|1.585|1.7325|1.77|1.76|1.695|1.685|1.7375|1.775||1.785|1.755|1.825|1.835|1.805|1.855|1.785|1.705|1.75|1.745|1.715|1.74|1.825|1.835|1.81|1.775|1.815|1.875|1.91|1.9|1.84|1.875|1.915|1.93|1.94|1.935|1.92|1.885|1.81|1.83|1.85|1.845|1.83||1.735|1.795|1.795|1.795|1.72|1.785|1.835|1.785|1.735|1.73|||1.735|1.78|1.675|1.6425|1.625|1.61|1.65|1.605|1.59|1.57|1.57|1.53|1.61|1.57|1.4825|1.535|1.49|1.49|1.41|1.405|1.39|1.405|1.46|1.49|1.4925|1.51|1.45|1.39|1.385|1.445|1.405|1.43|1.44|1.44|1.44|1.45|1.49|1.495|1.47|1.475|1.545|1.54|1.53|1.53|1.57|1.665|1.5925|1.625|1.655|1.695||1.715|1.715|1.725|1.73|1.6475|1.665|1.75|1.805|1.77|1.77|1.815|1.795|1.85|1.765|1.775|1.7475|1.6825||1.6875|1.6675|1.69|||1.67|1.72|1.705|1.63|1.63|1.61|1.665|1.715|1.6775|1.67|1.725|1.77|1.725|1.685|1.77|1.805|1.7875|1.735|1.695|1.735|1.7475|1.735|1.67|1.635|1.655|1.635|1.645|1.6325|1.635|1.63|1.595|1.49|1.48|1.39|1.3875|1.305|1.29|1.38|1.335|1.3425|1.38|1.38|1.33|1.315|1.3|1.23|1.22|1.255|1.225|1.21|1.26|1.27|1.26|1.28|1.31|1.375|1.355|1.365|1.31|1.24|1.23|1.225|1.165|1.155|1.175|1.26||1.255|1.285|1.2625|1.25|1.36|1.3525|1.435|1.41
04967|638|/equities/goodman|ASX200/EAFAGROWTH|22.68|22.52|22.12|22.44|22.35|22.18|22.22|21.1|19.48|19.71|19.77|19.89|20.07|20.07|19.99|20.14|19.94|19.76|19.915|20.03|20.48|20.28|20.29|20.6|20.3|20.58|20.55|20.22|20.41|20.31|20.42|20.34|20.405|20.08|19.68|19.36|19.28|19.53|20.2|20.15|20.12|19.865|19.84|20.1|19.83|19.75|19.47|19.59|19.875|20.47|20.52|20.22|19.94|19.77|19.58|19.5||19.33|19.345|19.63|19.85|20.075|19.59|19.5|19.55|19.985|20.09|19.65|19.715|20.03|20.1|20.065|20.12|20.01|20.04|20.17|20.05|19.955|19.79|19.6|19.57|19.81|19.45|19.1|18.885|19.16|19.35|19.21|19.07|19.23||19.14|19.075|18.87|18.83|19.08|19.15|19.105|19.12|19.08|18.92|||18.65|19.105|19.08|18.96|18.72|18.55|18.72|18.86|18.43|18.32|18.16|18.36|18.55|18.35|18.83|18.91|18.97|18.87|18.69|19.17|19.515|19.5|19.44|19.22|19.14|19.29|19.33|19.56|19.4|19.85|19.505|19.48|19.47|19.68|19.61|19.37|19.65|19.89|19.65|19.55|19.615|19.92|19.81|20.39|20.69|20.37|19.93|19.87|20|19.38||19.3|19.21|18.98|18.93|19.1|19.03|19|18.69|18.57|18.34|17.77|17.66|17.7|17.26|17.66|17.52|17.16||17.36|17.08|17.25|||17.425|17.445|17.24|17.06|17.91|17.94|18.45|18.52|18.07|18.17|18.04|17.97|18|18.35|18.44|18.41|19|18.66|18.48|18.725|18.55|18.2|18.01|18.07|18.12|18.255|17.8|17.8|17.81|18.07|18.24|16.82|17.12|16.75|16.88|16.685|16.54|17.05|16.86|16.7|16.45|16.74|16.85|16.34|16.16|15.92|16.32|16.67|16.35|15.77|15.74|15.57|15.82|15.82|15.84|16.44|16.61|17.11|16.04|15.61|15.72|16.06|15.78|16.3|16.61|16.85||17.44|17.82|17.725|17.79|18.17|18.48|19.3|19.13
04968|637|/equities/gpt-group|ASX200/EAFAVALUE|4.1|4.09|4.08|4.13|4.12|4.07|4.1|4.11|4.09|4.14|4.17|4.12|4.175|4.2|4.2|4.24|4.26|4.22|4.25|4.25|4.31|4.29|4.25|4.25|4.21|4.22|4.22|4.18|4.23|4.19|4.2|4.2|4.21|4.18|4.16|4.08|4.045|4.05|4.115|4.14|4.115|4.08|4.08|4.115|4.19|4.1|3.98|4.02|4.11|4.18|4.13|4.09|4.06|4.04|3.985|3.98||3.98|4.005|4.14|4.15|4.2|4.15|4.14|4.165|4.255|4.295|4.245|4.24|4.29|4.31|4.33|4.32|4.32|4.38|4.415|4.41|4.39|4.38|4.35|4.36|4.4|4.34|4.25|4.24|4.31|4.405|4.38|4.37|4.39||4.41|4.38|4.385|4.28|4.31|4.285|4.25|4.24|4.24|4.245|||4.22|4.29|4.26|4.25|4.23|4.2|4.21|4.23|4.22|4.16|4.18|4.22|4.265|4.25|4.34|4.5|4.48|4.39|4.47|4.57|4.66|4.63|4.61|4.56|4.55|4.52|4.6|4.6|4.51|4.56|4.56|4.58|4.55|4.56|4.62|4.62|4.59|4.55|4.49|4.46|4.49|4.54|4.59|4.655|4.7|4.6|4.57|4.53|4.59|4.57||4.565|4.49|4.41|4.42|4.44|4.4|4.37|4.37|4.38|4.36|4.255|4.245|4.26|4.19|4.27|4.2|4.16||4.2|4.15|4.29|||4.285|4.29|4.22|4.18|4.29|4.26|4.34|4.365|4.33|4.31|4.295|4.29|4.31|4.37|4.37|4.38|4.455|4.36|4.36|4.39|4.33|4.29|4.24|4.28|4.3|4.275|4.27|4.31|4.33|4.36|4.43|4.275|4.23|4.155|4.18|4.265|4.24|4.335|4.29|4.24|4.17|4.12|4.04|3.97|3.95|3.95|3.94|4|3.92|3.87|3.88|3.82|3.86|3.83|3.82|3.905|3.96|4|3.92|3.82|3.73|3.81|3.68|3.7|3.82|3.84||4.02|4.12|4.08|3.98|4.06|4.06|4.21|4.21
04969|7471|/equities/graincorp|ASX200|7.0595|7.423|7.4134|7.3752|7.5378|7.4947|7.4899|7.5473|7.5378|7.5808|7.6143|7.6239|7.7291|7.7291|7.7386|7.7769|7.7291|7.6526|7.6717|7.6621|7.6813|7.71|7.6334|7.8534|7.8056|7.6908|7.6526|7.6526|7.5808|7.5186|7.5282|7.3178|7.3465|7.3082|7.4039|7.4708|7.4708|7.4325|7.4134|7.3752|7.5196|7.4062|7.3684|7.2456|7.1417|7.1134|6.9528|6.9528|7.0189|6.9433|6.9528|6.9056|6.9244|6.9339|6.9906|6.915||7.1323|7.1984|7.3401|7.1606|7.274|7.2929|7.1323|7.1795|7.2456|7.3023|7.274|7.1842|7.2362|7.3401|7.3968|7.3779|7.3401|7.5196|7.5479|7.581|7.4346|6.9339|6.4899|6.5182|6.5749|6.5371|6.5182|6.5749|6.471|6.4521|6.3765|6.3954|6.4332||6.471|6.4616|6.4993|6.4049|6.4946|6.5844|6.5513|6.5938|6.6033|6.4993|||6.4899|6.4805|6.5182|6.4805|6.5041|6.4805|6.5182|6.7261|6.5277|6.3954|6.4521|6.4521|6.3293|6.3104|6.6599|6.6694|6.8489|6.8111|7.0284|7.0661|7.1795|7.0567|7.189|7.3307|7.3684|7.411|7.3779|7.4062|7.3118|7.5101|7.4251|7.189|7.274|7.2456|7.1795|7.085|6.9244|6.8111|6.7875|6.7827|6.8205|6.8961|6.9339|6.9528|7.0095|6.915|7.0378|7.0189|7|7.0095||7.0661|7.1039|7.0945|7.1039|6.9811|7.0095|7.0756|7.1087|7.0567|6.9433|6.8678|6.8583|6.9339|6.8016|6.8111|6.8583|6.745||6.9717|6.8678|6.9433|||7.0709|7.1984|7.2267|7.189|7.4062|7.3118|7.4251|7.3873|7.529|7.5668|7.4629|7.3354|7.3873|7.3779|7.3779|7.5479|7.6613|7.5101|7.5196|7.6913|7.6727|7.6635|7.6449|7.5337|7.3947|7.3299|7.0936|7.0333|7.316|7.3391|7.5059|7.3299|7.4411|7.4781|7.4596|7.5476|7.5615|7.9693|7.7561|7.3662|7.2724|7.1692|7.1598|7.263|7.3287|7.2818|7.3475|7.751|7.826|7.629|7.6759|7.704|8.2201|8.0231|7.7885|7.9105|7.8917|7.948|7.4225|7.3099|7.1504|7.3381|7.3099|7.3099|7.3099|7.7228||7.629|7.6383|7.6196|7.629|7.8823|7.8166|7.9762|8.0418
04970|18522|/equities/growthpoint-properties-aus|ASX200|2.38|2.38|2.35|2.375|2.37|2.35|2.37|2.38|2.52|2.63|2.65|2.64|2.665|2.65|2.66|2.71|2.74|2.73|2.8|2.815|2.84|2.835|2.84|2.84|2.81|2.81|2.82|2.81|2.84|2.805|2.8|2.82|2.83|2.81|2.77|2.74|2.7|2.725|2.77|2.8|2.76|2.77|2.745|2.76|2.8|2.76|2.72|2.77|2.84|2.94|2.925|2.9|2.89|2.87|2.865|2.88||2.94|2.95|3.025|3.06|3.055|3.075|3.06|3.05|3.09|3.095|3.105|3.165|3.18|3.22|3.2|3.21|3.2|3.28|3.295|3.29|3.25|3.25|3.21|3.23|3.28|3.25|3.18|3.175|3.23|3.25|3.185|3.17|3.19||3.14|3.15|3.16|3.09|3.105|3.13|3.08|3.04|3.07|3.09|||3.08|3.11|3.06|3.045|3.02|2.98|2.98|2.99|2.98|2.94|2.93|2.95|3.01|3.02|3.07|3.1|3.03|3.02|3.035|3.1|3.17|3.13|3.13|3.13|3.09|3.11|3.14|3.18|3.18|3.2|3.21|3.19|3.24|3.27|3.28|3.3|3.25|3.235|3.21|3.23|3.27|3.3|3.35|3.39|3.38|3.34|3.26|3.23|3.245|3.23||3.21|3.21|3.15|3.14|3.16|3.14|3.17|3.13|3.13|3.15|3.05|3.035|3.05|2.99|2.97|2.97|2.94||2.98|2.95|3.08|||3.06|3.08|3.04|3.03|3.12|3.11|3.14|3.2|3.14|3.105|3.1|3.12|3.12|3.15|3.2|3.2|3.22|3.19|3.21|3.19|3.195|3.15|3.11|3.23|3.23|3.21|3.22|3.235|3.27|3.29|3.335|3.195|3.21|3.18|3.18|3.23|3.25|3.3|3.3|3.25|3.1|3.16|3.09|3.08|3.09|3.09|3.08|3.16|3.14|3.08|3.1|3.07|3.03|3.05|3.045|3.02|3.165|3.195|3.11|3.02|2.97|3.03|2.96|3.02|3.03|3.1||3.32|3.4|3.43|3.36|3.42|3.47|3.55|3.55
04971|7355|/equities/g.u.d.-hlds|ASX200|11.84|11.76|11.68|12.29|11.84|11.75|11.42|11.14|11.06|11.25|10.6|10.095|10.18|10.01|10.11|10.18|10.01|9.65|9.6|9.74|9.88|9.82|9.69|9.8|9.54|9.41|9.41|9.36|9.47|9.57|9.47|9.64|9.61|9.53|9.31|9.09|8.9|8.74|8.84|9.03|9.02|8.83|8.79|8.82|8.65|8.58|8.44|8.55|8.71|8.86|8.75|8.73|8.63|8.53|8.49|8.34||8.06|8.18|8.44|8.62|8.8|8.67|8.52|8.63|8.68|8.75|8.67|8.52|8.56|8.71|8.75|8.77|8.76|8.74|8.82|9.03|9.19|9.32|9.07|9.25|9.44|9.46|9.38|9.33|9.535|9.51|9.4|9.31|9.3||9.37|9.39|9.44|9.37|9.29|9.5|9.46|9.43|9.43|9.56|||9.68|9.86|9.78|9.84|9.67|9.43|9.27|9.36|9.41|9.345|9.12|9.11|9.05|9|9.14|9.2|9.19|9.11|9.4|9.6|9.89|9.83|9.83|9.88|9.84|9.98|9.97|10.18|9.76|9.79|9.96|9.71|9.755|9.77|9.35|9.1|8.4|8.23|8.14|8.35|8.3|8.29|8.26|8.35|8.33|8.3|8.37|8.23|8.35|8.43||8.32|8.12|8.12|8.03|8.17|8.22|8.22|8.18|8.04|8|7.84|7.85|7.83|7.78|7.66|7.59|7.37||7.5|7.41|7.42|||7.44|7.83|7.66|7.65|7.74|7.87|7.93|7.93|7.86|7.87|7.93|7.98|8.16|8.06|8.11|8.15|8.14|7.94|7.97|8.08|8.17|7.95|7.95|7.88|7.94|8.02|7.95|7.92|7.97|8|8.05|7.56|7.69|7.61|7.84|7.86|7.96|8.03|7.93|7.71|7.51|7.66|7.33|7.14|6.99|6.74|6.92|7.23|7.17|7.09|7.48|7.44|7.76|7.85|8.02|8.05|8.12|7.82|7.43|7.28|7.35|7.44|7.21|7.26|7.27|7.4||7.77|8.02|8.1|8.23|8.2|8.08|8.45|8.25
04972|7228|/equities/harvey-norman-holdings-limited|ASX200|3.75|3.77|3.72|3.73|3.78|3.77|3.75|3.72|3.74|3.78|3.8|3.81|3.73|3.72|3.71|3.71|3.73|3.665|3.74|3.765|3.77|3.76|3.72|3.65|3.62|3.63|3.625|3.63|3.67|3.685|3.67|3.65|3.685|3.63|3.56|3.515|3.465|3.435|3.49|3.55|3.52|3.51|3.44|3.415|3.23|3.21|3.2|3.215|3.21|3.24|3.255|3.27|3.26|3.2|3.21|3.19||3.2|3.18|3.31|3.3|3.39|3.32|3.31|3.34|3.46|3.46|3.45|3.425|3.47|3.57|3.585|3.615|3.6|3.59|3.605|3.64|3.64|3.62|3.63|3.64|3.62|3.58|3.54|3.56|3.58|3.625|3.61|3.6|3.63||3.62|3.61|3.58|3.575|3.64|3.67|3.645|3.62|3.66|3.68|||3.66|3.69|3.69|3.61|3.58|3.705|3.705|3.68|3.69|3.71|3.71|3.72|3.72|3.68|3.71|3.73|3.8|3.76|3.785|3.81|3.84|3.81|3.8|3.755|3.71|3.67|3.73|3.63|4.12|4.12|4.14|4.12|4.14|4.16|4.12|4.08|4.08|4.08|4.06|4.12|4.16|4.16|4.18|4.18|4.3|4.42|4.36|4.45|4.49|4.48||4.49|4.47|4.43|4.48|4.45|4.39|4.37|4.35|4.3|4.29|4.28|4.225|4.23|4.15|4.15|4.1|4.08||4.13|4.11|4.1|||4.08|4.1|4.08|4.055|4.14|4.11|4.16|4.24|4.23|4.2|4.26|4.24|4.23|4.31|4.32|4.315|4.285|4.22|4.19|4.26|4.2|4.13|4.13|4.1|4.09|4.11|4.115|4.09|4.08|4.075|4.1|3.98|4.04|4.03|4.02|4.04|4.07|4.17|4.15|4.09|4.02|4.08|4.05|4.01|3.97|3.895|3.9|3.96|3.96|3.9|3.96|4.12|4.12|4.11|4.06|4.14|4.17|4.11|4.06|3.99|4.04|4.13|4.06|4.115|4.03|4.08||4.22|4.25|4.19|4.23|4.27|4.29|4.44|4.3
04973|947866|/equities/hub24-ltd|ASX200|31.44|31.29|30.34|30.92|30.19|29.87|27.48|26.92|26.67|26.69|27.04|27.06|27.53|27.15|27.43|27.38|26.89|26.78|26.82|27.5|27.8|27.58|27.15|27.16|26.54|26.4|26.42|26.44|26.39|25.73|25.36|25.15|24.94|25.63|25.01|24.135|23.87|23.73|24.62|25.4|25.66|25.47|25.41|25.71|25.3|25.15|25.5|25.5|26.32|26.77|25.67|25.81|25.76|25.57|25.4|24.91||24.45|24.22|24.78|24.53|24.97|24.65|24.72|25|25.51|25.48|25.01|25.01|25.48|25.77|25.71|26.08|25.92|26.21|26.52|27.51|28.06|27.82|26.4|27.05|26.61|26.41|26.18|26.7|27.69|27.7|28.11|27.77|27.82||27.85|27.71|27.39|27.18|27.25|27.31|27.04|26.9|26.75|26.54|||26.34|26.86|26.75|25.7|27.29|27.15|27.3|27.31|27.62|27.67|27.8|27.98|27.56|27.43|27.35|27.46|28.17|27.31|28.18|28.96|29.29|29.27|29.62|28.835|28.05|28.21|28.42|28.46|28.35|28.02|28.52|28.14|27.79|26.39|26.17|26.01|25.29|25.86|25.4|25.8|26.3|26.34|26.49|25.85|26.71|25.93|25.79|25.66|25.7|24.91||24.68|24.56|24.77|24.63|24.88|24.52|26.62|27|26.88|26.14|26.31|27.11|27.3|27.23|27.42|26.97|25.98||25.9|25.33|25.17|||25.23|25.47|25.34|25.02|25.61|25.01|25.45|26.26|25.48|25.01|25.59|25.56|26.3|27.275|27.41|27.22|26.66|26.11|26.5|26.7|26.66|26.31|26.25|26.07|26.29|26.51|26.32|26.63|26.34|26.01|25.98|23.91|23.91|23.75|24.32|24.46|24.64|25.63|25.24|24.91|24.19|24.075|24.21|24.77|24.13|23.29|24.21|25.12|23.23|21.09|21.92|21.17|21.11|21.23|21.61|22.26|22.47|21.75|20.75|20.34|20.35|21.42|21.01|20.98|20.77|21.19||22.39|22.43|21.91|22.27|22.88|22.91|22.94|22.44
04974|961867|/equities/idp-education-ltd|ASX200|25.29|25.15|25.58|24.97|24.55|22.74|22.44|22.35|21.8|22.18|23.02|23.06|23.59|23|23.89|24.03|23.925|23.71|23.71|24.29|24.52|24.6|24.14|23.95|23.35|22.83|22.52|22.67|22.99|22.58|22.485|22.25|22.05|22|21.52|21.32|20.88|20.8|21.35|21.53|21.46|21.52|21.74|21.77|21.38|21.17|21.37|21.67|21.96|22.98|23.74|24.03|23.61|23.48|23.49|23.8||23|22.5|21.84|22.01|21.89|20.38|20.46|21.53|21.53|21.71|25.26|25.2|25.69|26.54|26.58|26.65|26.71|26.66|26.9|27.24|26.9|26.76|26.54|26.58|26.4|26.04|26.2|26.13|27.21|27.51|28.16|28.3|28.82||28.24|27.75|27.29|27.15|27.22|27.56|26.8|26.57|27.24|27.05|||27.05|27.96|28.18|27.55|27.25|27.04|26.83|26.67|26.43|25.64|25.97|26.58|26.08|26.525|27.05|26.885|27.63|27.65|27.52|27.77|28.01|27.5|27.27|27.65|27.78|27.58|27.91|28.18|28.01|28.48|28.7|29.55|30.57|30.6|30.67|31.19|30.58|31.21|30.65|31.12|31.08|31|30.88|31.31|31.81|31.37|30.99|30.985|31.01|30.23||30.4|30.41|29.59|29.53|29.67|29.74|29.92|30.37|30.02|30.03|29.55|29.36|29.435|28.5|28.2|27.48|26.98||26.92|26.51|26.44|||26.98|26.97|26.4|26.455|27.42|27.2|27.86|27.77|27.59|27.45|27.27|27.05|27.06|27.64|27.84|28.37|28.94|28.965|28.87|29.43|29.18|28.87|29.22|29.76|29.73|30.01|29.77|29.63|29.37|29.26|29.46|28.43|28.5|29.11|28.975|28.64|28.19|29.13|28.98|29.27|28.56|28.39|28.63|28|28.18|27.91|28.05|28.81|28.03|27.19|27.94|27.76|27.66|27.47|26.88|27.6|28.35|28.19|26.61|25.78|26.21|27.12|26.5|26.51|25.96|26.24||27.43|28.12|27.45|27.5|27.84|27.78|27.885|27.88
04975|7714|/equities/independence-grp|ASX200|12.8441|12.6365|12.5179|12.7057|12.5475|12.3102|12.1322|12.1619|11.9543|12.3794|12.7156|12.7057|12.9134|13.0716|12.9727|13.1408|13.5264|13.5264|13.4671|13.8329|13.8626|13.4967|13.8922|14.0554|14.1197|13.8527|13.8131|14.3866|14.4855|14.3669|14.2976|14.614|15.6424|15.4545|15.1875|15.1974|15.0046|14.8217|15.148|15.2666|15.3408|15.1875|14.8118|14.6833|14.8217|14.6042|14.4855|14.7821|14.8909|14.6932|14.7821|14.6338|14.6239|14.446|14.9206|14.0109||14.1889|13.9911|14.1988|14.0406|14.1642|13.7637|13.5561|14.0702|14.3125|14.2779|14.0603|14.0406|14.3866|14.4064|14.5498|14.7821|14.6437|14.3866|14.3767|14.3471|14.2878|14.3075|14.2976|14.4657|14.4855|13.7736|13.6549|13.1902|13.3089|13.4275|12.9529|13.1606|13.1358||13.566|13.3979|13.734|13.7538|13.3682|13.0617|12.6563|12.4734|12.2904|12.1619|||11.9641|12.152|12.3201|12.2509|12.4734|12.4091|12.3596|12.1421|11.7763|11.5983|11.5093|11.9048|11.7071|11.6378|11.9641|11.7169|12.0927|12.1026|12.3102|12.6019|13.2693|13.0815|13.1704|13.5363|13.5956|13.1309|12.8244|12.7848|12.6217|13.0518|12.9331|12.8936|12.9727|12.9233|13.1902|13.7637|13.8527|14.2087|14.3273|14.3273|14.2482|14.4064|14.1988|14.2779|14.1197|14.2136|14.3174|14.1938|15.3754|15.4347||15.2963|15.2963|14.7525|14.1592|13.9318|13.823|14.1493|14.4064|14.4954|14.4361|14.2087|13.7538|13.9318|13.3781|13.0716|13.0122|12.8689||13.1309|12.8936|13.0913|||13.4176|13.5758|13.7538|13.6451|13.7736|13.6895|13.8626|14.6833|14.5547|14.3669|14.4311|14.5745|14.9898|14.5349|15.2666|15.8006|15.148|14.5844|14.0801|14.2581|14.6536|15.6078|15.7462|15.3012|15.2864|15.1777|15.5534|15.2469|14.9799|16.3938|16.3048|15.4248|15.7215|15.2666|14.9997|14.3866|14.2581|14.8415|14.5152|14.9799|15.2073|16.0082|15.9192|15.6918|15.9093|15.3705|15.2864|15.2568|14.8415|14.2976|14.9848|14.9403|15.3655|15.2221|14.8316|14.8662|14.8612|14.4361|13.9021|13.3484|13.3781|13.7736|13.4473|13.4868|13.4374|14.3075||14.4361|14.5349|14.0702|13.7538|14.4558|14.0999|14.6239|14.2976
04976|7635|/equities/iluka-resources-limited|ASX200|7.9|8|7.83|8.14|8.13|9.27|9.27|9.29|9.16|9.24|9.62|9.65|9.87|9.88|9.89|9.98|10.07|10|9.89|10.06|10.21|10.11|10.17|10.16|10.94|10.57|10.51|10.65|10.695|10.83|11.07|11.07|11.21|11.21|11.14|11.08|11.11|11.13|11.41|11.42|11.34|11.08|11.01|11.06|11.13|11.12|11.055|11.15|11.36|11.49|11.41|11.38|11.67|11.8|11.85|11.6||11.51|11.41|11.5|11.44|11.55|11.07|11.06|11.21|11.4|11.38|11.05|10.95|11.21|11.32|11.23|11.225|11.22|11.08|11.05|11.08|11.05|11.18|11.3|11.38|11.24|10.78|10.79|10.61|10.81|10.89|10.8|10.73|10.81||10.92|10.79|11.445|11.61|11.53|11.57|11.54|11.49|11.48|11.21|||11.01|10.97|10.83|10.67|10.49|10.43|10.28|10.195|10.02|9.89|9.89|10.07|9.87|9.85|9.83|9.7|10.06|10.06|10.22|10.41|10.635|10.49|10.43|10.41|10.74|10.78|10.375|10.29|10.02|10.4|10.32|10.28|10.58|10.49|10.7|10.82|10.85|10.87|10.73|10.755|11.125|11.13|11.09|11.09|11.08|11.14|10.93|10.79|11.05|11.06||10.78|10.68|10.47|10.56|10.37|10.3|10.25|10.28|10.17|10.45|10.41|10.34|10.33|9.86|9.51|9.32|9.29||9.53|9.36|9.53|||9.57|9.77|9.67|9.5|9.66|9.68|9.69|9.99|10.02|10.15|10.35|10.22|10.52|10.25|10.4|10.34|10.16|9.74|9.725|9.86|10.05|10.04|9.94|9.72|9.58|9.97|10.05|10.1|9.71|9.59|9.135|8.9|9.01|8.955|8.95|8.71|8.68|8.91|8.62|8.545|8.25|8.74|9.31|9.135|9.48|9.17|9.15|9.195|9.21|9|9.24|9.185|9.24|9.39|9.19|9.32|9.88|9.66|9.55|9.21|8.75|8.97|8.97|8.75|8.8|9.11||9.73|9.83|9.73|9.65|10.04|9.93|10.15|10.07
04977|7569|/equities/incitec-pivot|ASX200|2.5119|2.5032|2.4946|2.5205|2.5291|2.5162|2.5119|2.5205|2.5248|2.5464|2.5723|2.5636|2.6241|2.5982|2.5723|2.5723|2.5895|2.6068|2.5895|2.5809|2.6025|2.5982|2.5982|2.5809|2.5291|2.5119|2.5378|2.4946|2.5032|2.5075|2.5205|2.473|2.4601|2.4687|2.486|2.3479|2.3479|2.322|2.3565|2.391|2.4083|2.3737|2.3651|2.3565|2.3608|2.3306|2.3133|2.3306|2.3435|2.3133|2.3306|2.3392|2.2615|2.227|2.3306|2.3737||2.3996|2.4428|2.4169|2.5291|2.6025|2.555|2.555|2.555|2.5982|2.5982|2.5378|2.5378|2.5636|2.5809|2.5809|2.5982|2.5291|2.4687|2.7449|2.7622|2.7794|2.8097|2.7622|2.719|2.719|2.6629|2.6845|2.6759|2.7535|2.7794|2.7449|2.7363|2.7449||2.814|2.7881|2.7449|2.7277|2.7492|2.7708|2.7535|2.7708|2.7708|2.7104|||2.7018|2.7277|2.719|2.719|2.7018|2.7535|2.7363|2.7449|2.7277|2.7277|2.7363|2.7449|2.7535|2.6888|2.7449|2.7535|2.7449|2.7018|2.8399|2.9003|2.9866|2.9823|2.978|2.9693|2.9693|2.9391|2.9176|2.9607|2.9607|3.0125|3.0298|2.978|3.0211|3.0125|3.0211|3.0298|2.978|2.9478|2.9866|2.9693|2.9866|3.0039|3.0298|2.9564|2.9176|2.9089|2.9391|2.9521|3.0384|3.1333||3.2197|3.2456|3.2197|3.2542|3.2801|3.2801|3.2499|3.2412|3.2887|3.2628|3.2283|3.2024|3.1765|3.1161|3.0859|3.1592|3.1549||3.2369|3.2153|3.2456|||3.2801|3.3232|3.293|3.2456|3.2801|3.306|3.3232|3.3405|3.3319|3.3491|3.3319|3.2801|3.306|3.2887|3.2801|3.3923|3.4139|3.4398|3.4614|3.5002|3.4916|3.4959|3.47|3.4355|3.3491|3.3578|3.3405|3.3232|3.4182|3.211|3.1938|3.1679|3.211|3.1636|3.2067|3.1679|3.1851|3.306|3.2456|3.2024|3.1161|3.1247|3.1075|3.0729|3.1247|3.047|3.0816|3.1075|3.047|3.047|3.1161|3.0384|3.0384|3.0298|3.0384|3.1333|3.0902|3.0816|3.1247|3.0039|2.978|3.0298|2.9434|2.8917|2.883|3.0211||3.1377|3.2542|3.211|3.2197|3.2197|3.1765|3.211|3.2542
04978|7553|/equities/ing-real-est|ASX200|3.94|3.94|3.855|3.94|3.98|4|4.02|3.96|3.965|4|4.09|4.155|4.22|4.16|4.15|4.13|4.1|4.03|4|4.05|4.05|4.04|4|3.96|3.9|3.99|4.1|3.94|3.91|3.88|3.895|3.89|3.86|3.79|3.75|3.69|3.58|3.64|3.84|3.995|3.99|3.94|3.945|3.97|3.96|3.85|3.75|3.75|3.94|4.04|4.035|4.01|4|3.96|3.965|3.995||3.97|3.94|4.065|4.15|4.22|4.19|4.16|4.18|4.26|4.315|4.22|4.28|4.3|4.335|4.295|4.295|4.275|4.31|4.35|4.38|4.37|4.33|4.26|4.33|4.38|4.36|4.255|4.21|4.23|4.29|4.175|4.1|4.07||4.03|4|4.01|3.91|3.93|3.95|3.95|3.86|3.85|3.915|||3.85|3.86|3.79|3.77|3.67|3.62|3.56|3.51|3.51|3.39|3.35|3.375|3.43|3.42|3.435|3.45|3.49|3.56|3.66|3.72|3.76|3.74|3.745|3.795|3.7|3.75|3.79|3.95|3.98|4.04|3.85|3.84|3.61||4.53|4.53|4.51|4.55|4.53|4.515|4.5|4.59|4.57|4.67|4.815|4.67|4.615|4.6|4.645|4.49||4.64|4.575|4.55|4.635|4.66|4.52|4.5|4.54|4.51|4.52|4.47|4.45|4.46|4.435|4.55|4.475|4.45||4.47|4.385|4.35|||4.4|4.42|4.27|4.22|4.33|4.34|4.33|4.355|4.38|4.34|4.23|4.27|4.11|4.32|4.32|4.285|4.34|4.17|4.21|4.28|4.26|4.16|4.16|4.17|4.195|4.18|4.095|4.11|4.12|4.07|4.04|3.84|3.93|3.88|3.85|3.725|3.75|3.93|3.91|3.83|3.75|3.75|3.74|3.74|3.705|3.65|3.73|3.85|3.76|3.7|3.74|3.68|3.74|3.71|3.7|3.815|3.85|3.83|3.745|3.68|3.61|3.75|3.69|3.77|3.85|3.9||4.02|4.1|4.135|4.07|4.15|4.1|4.23|4.21
04979|993193|/equities/inghams-group-ltd|ASX200|3.49|3.48|3.42|3.39|3.35|3.37|3.35|3.26|3.07|2.735|2.76|2.785|2.78|2.77|2.745|2.765|2.74|2.71|2.73|2.77|2.77|2.76|2.73|2.73|2.72|2.76|2.75|2.74|2.77|2.79|2.77|2.75|2.74|2.725|2.71|2.69|2.685|2.66|2.68|2.69|2.63|2.58|2.6|2.66|2.655|2.63|2.62|2.62|2.65|2.65|2.69|2.66|2.65|2.67|2.7|2.64||2.69|2.7|2.71|2.73|2.77|2.75|2.77|2.82|2.93|2.96|2.92|2.99|2.97|2.98|2.985|3|3|2.99|2.99|2.995|2.99|2.99|2.99|2.97|2.955|2.83|2.78|2.78|2.8|2.805|2.8|2.805|2.83||2.87|2.87|2.84|2.84|2.86|2.89|2.89|2.905|2.93|2.91|||2.79|3.03|3.08|3.08|3|2.99|3|2.99|2.96|2.93|2.96|2.99|3|2.97|2.99|3|3.04|3.03|3.06|3.13|3.23|3.2|3.16|3.16|3.16|3.14|3.13|3.15|3.09|3.14|3.1|3|3.005|2.83|2.55|2.69|2.71|2.765|2.77|2.76|2.8|2.81|2.88|2.9|2.9|2.91|2.87|2.88|2.89|2.88||2.885|2.83|2.82|2.86|2.875|2.92|2.9|2.89|2.83|2.87|2.88|2.89|2.9|2.86|2.86|2.88|2.8||2.78|2.77|2.76|||2.75|2.75|2.73|2.7|2.71|2.73|2.79|2.83|2.75|2.82|2.88|2.865|2.87|2.88|2.82|2.82|2.83|2.735|2.77|2.775|2.78|2.72|2.7|2.715|2.73|2.73|2.73|2.63|2.7|2.64|2.66|2.6|2.595|2.53|2.63|2.625|2.6|2.58|2.53|2.5|2.49|2.5|2.46|2.45|2.43|2.42|2.41|2.455|2.42|2.39|2.415|2.44|2.405|2.42|2.42|2.48|2.48|2.47|2.39|2.36|2.37|2.36|2.33|2.33|2.31|2.37||2.43|2.47|2.46|2.46|2.495|2.5|2.55|2.49
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE|5.64|5.67|5.63|5.84|5.72|5.6|5.62|5.8|5.85|5.85|5.86|5.92|5.955|5.93|5.84|5.93|5.97|5.96|5.9|5.86|5.915|5.89|5.915|5.94|5.815|5.82|5.84|5.77|5.735|5.72|5.7|5.69|5.71|5.72|5.75|5.72|5.71|5.69|5.78|5.755|5.61|5.66|5.63|5.63|5.55|5.53|5.535|5.6|5.59|5.59|5.56|5.49|5.445|5.32|5.17|5.05||5.05|5.03|4.995|5.065|5.1|5.13|5.11|5.115|5.15|5.19|5.15|5.15|5.15|5.14|5.16|5.01|4.87|4.84|4.845|4.845|4.84|4.85|4.85|4.89|4.975|4.94|4.92|4.9|4.97|4.98|4.955|4.94|4.95||4.92|4.92|4.94|4.87|4.88|4.91|4.99|5.01|4.965|4.97|||4.93|4.86|4.74|4.67|4.68|4.66|4.57|4.58|4.52|4.48|4.55|4.595|4.525|4.48|4.65|4.61|4.68|4.53|4.74|4.79|4.81|4.74|4.73|4.65|4.58|4.58|4.615|4.64|4.68|4.71|4.72|4.75|4.75|4.77|4.75|4.71|4.82|4.72|4.67|4.62|4.63|4.67|4.61|4.54|4.46|4.81|4.85|4.86|4.78|5.04||5.04|5|4.99|4.97|4.92|4.88|4.82|4.805|4.77|4.78|4.68|4.55|4.68|4.7|4.675|4.66|4.62||4.74|4.695|4.7|||4.715|4.7|4.66|4.63|4.63|4.64|4.69|4.72|4.73|4.69|4.75|4.815|4.75|4.66|4.67|4.71|4.71|4.69|4.78|4.82|4.84|4.86|4.85|4.86|4.88|4.82|4.78|4.72|4.81|4.72|4.84|4.92|4.95|4.91|4.89|4.88|4.935|4.98|4.91|4.87|4.835|4.835|4.79|4.82|4.78|4.66|4.815|4.87|4.86|4.78|4.72|4.67|4.675|4.72|4.7|4.75|4.76|4.76|4.69|4.55|4.56|4.55|4.45|4.35|4.33|4.36||4.42|4.49|4.47|4.48|4.54|4.54|4.64|4.63
04981|7379|/equities/invocare|ASX200|12.52|12.52|12.52|12.51|12.51|12.51|12.51|12.52|12.51|12.53|12.53|12.5|12.48|12.45|12.41|||11.61|11.73|11.94|12.1|12.11|11.995|12.34|12.25|12.22|12.33|12.28|12.35|12.35|12.01|12.69|12.55|12.64|12.53|12.45|12.33|12.37|12.42|12.48|12.46|12.53|12.43|12.49|12.42|12.3|12.4|12.46|12.47|12.46|12.47|12.39|12.4|12.41|12.39|12.38||12.37|12.35|12.4|12.39|12.42|12.37|12.38|12.36|12.36|12.39|12.35|12.3|12.31|12.32|12.31|12.32|12.29|12.32|12.32|12.21|11.05|11.08|10.96|11.14|11.13|11.24|11|10.92|10.96|11.06|11|10.86|11.15||10.07|11.94|11.955|11.88|11.87|11.87|11.97|11.9|11.85|11.8|||11.99|11.97|11.92|11.88|11.76|11.65|11.67|11.7|11.67|11.69|11.72|11.71|11.57|11.5|11.67|11.85|11.99|12|12.1|12.15|11.97|11.9|11.88|8.92|8.89|8.96|9.14|9.42|9.85|10.86|10.74|10.66|10.77|10.83|10.84|10.83|10.88|10.85|10.81|10.94|11.04|11.05|11.09|11.25|11.42|11.39|11.5|11.44|11.38|11.28||11.35|11.27|11.195|11.175|11.15|11|10.95|11.17|11.11|11.16|11.15|11.25|11.25|11.21|11.12|11.06|10.89||10.95|10.84|10.87|||10.89|10.91|10.89|10.82|11.03|11.04|11.25|11.19|10.92|10.905|11.005|11|11.07|11.1|10.93|11.01|11.13|11.08|11.12|11.055|11.02|10.96|11|11.1|11.17|11.12|11.16|11.05|11.16|11.02|11.09|10.73|10.68|10.47|10.34|10.3|10.34|10.49|10.15|10.04|9.91|9.92|9.89|9.85|9.85|9.72|9.76|10.045|9.89|9.8|9.82|9.755|9.77|9.88|9.81|10.06|10.14|10.03|9.87|9.81|9.95|10.03|9.88|9.9|9.92|10.02||10.12|10.18|10.13|10.14|10.22|10.26|10.43|10.33
04982|7333|/equities/ioof-hldg|ASX200|2.52|2.46|2.42|2.45|2.88|2.84|2.84|2.81|2.79|2.81|2.85|2.88|2.93|2.9|2.88|2.87|2.875|2.84|2.85|2.93|2.98|2.98|2.89|2.77|2.69|2.71|2.755|2.725|2.745|2.74|2.72|2.75|2.77|2.71|2.66|2.665|2.66|2.73|2.79|2.84|2.86|2.82|2.77|2.795|2.78|2.755|2.77|2.82|2.85|2.92|2.88|2.88|2.88|2.885|2.87|2.79||2.785|2.79|2.83|2.85|2.88|2.855|2.83|2.85|2.92|2.93|2.87|2.865|2.925|2.99|3|3.025|3.01|3.005|3.05|3.04|3.05|3.02|3.02|2.98|2.99|2.94|2.9|2.91|2.99|2.98|2.93|2.89|2.97||3.02|3.04|2.99|2.93|2.92|2.855|2.85|2.805|2.765|2.76|||2.745|2.75|2.755|2.73|2.71|2.73|2.74|2.76|2.74|2.71|2.79|2.86|2.84|2.825|2.85|2.85|2.9|2.84|2.96|3.015|3.2481|3.1883|3.1883|3.2182|3.1484|3.1883|3.2182|3.268|3.258|3.278|3.1983|3.4075|3.4274|3.4274|3.4174|3.4872|3.4673|3.4374|3.3975|3.4174|3.4772|3.5071|3.5071|3.4872|3.4872|3.4573|3.4473|3.4174|3.4274|3.4473||3.4772|3.547|3.5221|3.5171|3.6167|3.6466|3.6267|3.5968|3.5569|3.4473|3.4473|3.4324|3.4573|3.4374|3.3577|3.3079|3.2381||3.3079|3.2829|3.2979|||3.3079|3.3278|3.2531|3.2182|3.2879|3.3178|3.3876|3.3377|3.3178|3.278|3.2829|3.2232|3.2381|3.2481|3.278|3.258|3.2531|3.2182|3.2381|3.278|3.2979|3.2979|3.2979|3.2879|3.2979|3.3278|3.3178|3.3377|3.3477|3.3477|3.2182|3.0787|3.1086|3.0887|3.1484|3.1185|3.1435|3.2281|3.1285|3.0986|3.0289|3.0488|3.1285|3.1185|3.1086|2.9691|3.0936|3.1385|3.0887|3.0388|3.0388|2.9392|2.8595|2.8595|2.8695|2.989|3.0289|3.0289|2.9292|2.8994|2.8894|2.9292|2.8097|2.8695|2.9193|2.989||3.0986|3.1883|3.1584|3.1983|3.1883|3.1584|3.278|3.2381
04983|942738|/equities/iph-ltd|ASX200|7.35|7.5|7.51|7.54|7.55|7.55|7.72|7.75|7.78|7.29|7.6|7.69|7.74|7.805|7.8|7.76|7.79|7.76|7.71|7.78|7.84|7.86|7.98|8.05|7.87|7.78|7.92|7.96|7.99|7.99|7.94|7.95|7.8|7.63|7.41|7.36|7.35|7.395|7.52|7.65|7.685|7.76|7.76|7.81|7.84|7.79|7.64|7.77|7.9|7.97|7.85|7.8|7.61|7.54|7.47|7.5||7.41|7.44|7.54|7.64|7.69|7.72|7.83|7.83|7.93|7.93|7.81|7.81|7.87|7.9|7.93|7.96|7.94|7.89|7.89|8.01|8.08|8.09|8.13|8.14|8.23|8.21|7.93|7.86|7.97|8.05|8.06|8.03|8.18||8.18|8.055|8.07|8.08|7.82|7.905|7.63|7.55|7.54|7.5|||7.38|7.38|7.51|7.41|7.38|7.09|7.23|7.1|7.26|7.32|7.48|7.42|7.39|7.25|7.14|7.21|||8.01|8.3|8.37|8.32|8.03|8.12|7.8|8.01|7.87|8|7.94|8.04|8.21|8.15|8.12|8.32|8.26|8.41|8.24|8.25|8.18|8.15|8.16|8.15|8.28|8.33|8.415|8.38|8.48|8.44|8.41|8.47||8.2|8.12|8.25|8.33|8.32|8.35|8.1|8.44|8.4|8.22|8.14|8.295|8.52|8.5|8.58|8.555|8.52||8.71|8.66|8.63|||8.54|8.53|8.63|8.53|8.52|8.55|8.78|8.83|8.69|8.58|8.41|8.52|8.36|8.49|8.28|8.36|8.87|8.77|8.91|8.93|8.98|8.9|8.99|8.96|8.86|8.83|9|9.05|9.02|9.09|9.52|9.5|9.63|9.56|9.51|9.5|9.69|9.92|9.87|9.86|9.65|9.57|9.58|9.57|9.56|9.59|9.74|9.92|9.79|9.68|9.8|9.61|9.57|9.5|9.52|9.55|9.68|9.71|9.66|9.44|9.28|9.37|8.87|9.01|8.92|9.08||9.09|9.11|9.03|9.18|9.28|9.19|9.32|9.27
04984|7558|/equities/iress-mrkt-tech|ASX200|6.21|6.36|6.01|6.135|6.17|5.97|6.44|9.79|9.77|9.64|9.88|9.88|9.84|9.89|9.97|9.89|9.91|9.925|9.93|10.01|10.32|10.245|10.21|10.31|10.27|10.31|10.35|10.32|10.59|10.66|10.73|10.8|10.78|10.61|10.55|10.32|10.2|10.18|10.23|10.17|10.04|10.16|10.13|10.23|10.185|10.07|9.91|10|10.3|10.57|10.63|10.41|10.32|10.24|10.2|10.26||10.18|10.18|10.4|10.32|10.51|10.43|10.25|10.17|10.17|10.23|10.2|10.19|10.21|10.44|10.44|10.42|10.36|10.34|10.28|10.4|10.47|10.3|10.34|10.36|10.43|10.39|10.2|10.28|10.24|10.23|10.22|9.95|9.98||10.05|9.96|9.89|10.13|10.11|10.17|10.13|10.08|10.07|10|||9.99|10.02|9.78|9.84|9.83|9.44|9.07|8.99|8.92|8.89|8.87|8.77|8.5|8.37|8.31|8.495|8.5|8.435|8.74|8.8|8.89|8.61|8.52|8.6|8.83|8.93|9.11|9.19|8.93|8.975|8.74|8.75|8.88|8.8|9.05|8.86|8.81|8.94|9.02|9.24|9.4|9.34|9.41|9.49|9.64|9.62|9.56|9.71|9.84|9.62||9.62|9.64|9.56|9.66|9.61|9.73|9.64|9.76|9.74|9.7|9.52|9.59|9.58|9.28|9.545|9.52|9.29||9.46|9.38|9.42|||9.42|9.32|9.16|9.23|9.48|9.46|9.63|9.64|9.48|9.44|9.45|9.6|9.55|9.6|9.63|9.6|9.53|9.37|9.53|9.55|9.43|9.36|9.16|9.25|9.41|9.71|9.63|9.46|9.67|9.76|9.58|9.4|9.46|9.5|9.62|9.57|9.6|10.08|10.1|9.98|9.81|9.52|9.48|9.39|9.32|9.3|9.19|9.36|9.24|8.97|9.14|8.975|8.95|9.16|9.13|9.39|9.36|9.3|8.9|8.55|8.76|8.43|10.44|10.62|10.61|10.7||11.17|11.29|11.24|11.41|11.42|11.61|12.03|11.75
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH|44.89|44.45|44.15|43.99|43.95|43.86|44.56|44.87|46|45.91|46.64|45.55|46.14|46|46.2|45.15|40.56|40.25|40.905|42.02|42.8|43.155|42.77|41.76|41.12|41.29|40.73|40.27|40.34|40.175|39.81|39.76|40.08|39.56|38.8|38.54|38.24|38.33|39.61|39.63|40.06|39.69|39.3|38.86|38.88|38.36|38.54|38.49|38.72|39.38|40.02|39.78|39.92|39.62|38.83|37.96||37.8|37.82|38.39|38.2|38.54|37.79|37.6|37.52|37.995|37.59|37.62|37.13|37.17|37.66|37.35|37.205|37.03|36.58|35.815|33.49|33.85|33.97|33.99|33.74|33.74|33.34|33.31|32.85|33.4|33.85|33.03|32.85|32.64||32.97|33.34|32.75|32.84|33.56|33.39|32.98|32.41|32.47|31.72|||31.6|31.65|31.58|31.36|31.69|32|31.31|31.37|31.345|30.41|30.83|30.89|29.98|29.74|30.06|30.02|30.38|30.39|30.21|30.93|31.07|31.01|30.6|30.7|30.44|30.05|30.1|30.68|30.34|30.89|30.82|30.78|31.98|32.26|31.7|31.14|30.22|28.975|31.73|32.05|32.64|33.11|33.37|33.62|34.06|33.81|31.87|31.02|31.24|31.44||30.88|30.03|29.25|28.56|29.36|29.765|29.5|28.92|29.15|28.5|28.77|28.3|28.01|26.8|26.98|26.3|25.86||26.3|25.84|26.05|||25.91|26.39|27.05|27.36|28.51|28.96|29.01|29.58|29.15|28.79|29.04|27.95|28.3|29.35|30.41|30.7|29.99|29.01|29.11|29.37|29.81|29.29|28.51|28.91|28.92|29.485|29.08|29|29.285|29.14|29.11|28.085|27.39|28.49|33.15|32.4|32.81|33.96|33.565|33.67|33.14|32.77|33.07|32.87|32.63|31.71|32.08|32.6|32.01|31.37|32.42|32.2|32.39|32.72|31.95|32.92|33.1|33.58|31.29|30.62|30.595|30.91|30.05|30.39|29.48|30.56||31.85|32.11|31.93|31.88|33.46|33.055|34.33|34.2
04986|32565|/equities/henderson-group-plc.|ASX200|41.46|41.31|41.45|41.35|40.63|40.53|40.37|40.3|40.25|40.45|40.27|40.5|40.7|41.04|41.17|41.7|41.14|40.61|41.81|43.5|43.49|43.17|42.9|42.99|42.49|42.93|43.07|43.34|43.28|42.53|41.79|41.46|41.97|41.61|40.75|40.49|39.61|39.34|40.07|40.87|40.91|40.86|41.02|41.02|39.83|39.19|39.24|39.3|39.84|40.98|40.71|40.67|41.41|40.67|41.19|40.77||41.47|41.95|41.52|41.12|41.16|40.62|40.16|40.49|39.86|39.93|39.05|39.02|39.75|40.18|40.06|40.24|39.28|38.7|38.77|39.09|36.98|39.54|39.01|39.35|38.94|38.5|39.09|38.08|38.57|38.46|38.43|38.35|38.41||38.63|38.51|38.91|38.72|39.26|39.09|38.27|39.01|40.03|39.33|||37.69|38.695|38.77|39.5|38.44|38.37|38.18|38.85|38.38|37.64|37.69|38.54|37.22|37.13|38.25|38|38.02|37.66|38.24|39.51|40.48|39.91|39.9|40.2|39.98|40.36|40.47|40.22|40.14|40.4|40.68|40.44|41.63|41.84|41.14|40.74|40.16|40.45|39.76|39.61|41.31|41.41|41.25|41.37|41.05|36.68|36.265|35.82|35.77|35.34||36.16|36.82|36.78|36.52|37.75|37.63|37.84|37.79|38.88|39.1|38.38|36.99|36.62|35.95|35.97|35.32|34.37||35.06|34.35|35.33|||35.8|36.39|36.06|35.35|35.27|36.07|37.15|37.74|36.98|36.55|37.07|37.33|37.45|37.41|37.71|37.26|36.94|36.73|36.65|37.27|36.96|36.9|37.24|36.58|36.4|37.07|37.44|37.76|38.76|39.76|38.15|35.22|35.44|33.65|33.28|33.47|34.94|35.81|35.71|35.31|34.48|34.14|34.6|34.15|33.43|32.39|32.81|33.88|33.39|33.12|33.46|31.63|31.54|32.36|31.65|32.5|33.1|33.3|31.92|30.995|32.79|33.17|32.83|33.02|32.53|33.45||34.29|35.56|34.47|35.13|34.84|34.72|36.7|36.42
04987|7274|/equities/jb-hi-fi|ASX200|44.4153|43.9007|43.7621|44.0788|45.9294|45.8008|45.8255|45.3257|45.7612|46.3698|46.6073|47.1269|45.2565|45.5336|45.5435|45.3653|45.0783|44.6528|44.6082|45.1575|45.0288|45.108|44.633|44.1481|42.9803|43.0891|43.1881|43.4949|44.0689|45.0288|44.7419|44.1778|44.3856|44.1679|43.584|43.0496|42.6339|42.7131|43.5444|44.2668|43.8908|43.3267|43.01|42.1886|41.8422|40.9713|40.9317|41.1494|41.2385|41.9609|42.3766|42.4558|42.1193|41.7135|41.7135|41.3672||41.5849|41.8125|42.0797|41.862|42.3469|41.7135|41.3276|41.8867|43.0496|43.2574|42.9704|42.812|43.5048|44.633|44.5984|45.6325|45.4148|45.1872|45.4148|45.494|45.2862|44.9794|45.207|45.4445|45.1872|45.4544|44.6726|43.9996|44.0788|44.2569|43.96|43.871|43.8809||44.2767|44.2173|43.6631|44.1085|44.534|45.1278|44.9695|44.7221|44.1382|43.5741|||43.1881|43.297|42.9803|42.4657|41.5849|41.3969|41.3276|41.3276|41.2781|41.1692|41.2385|41.8224|41.4562|41.2781|41.4463|41.5255|42.0698|42.0203|42.2677|42.5646|43.2277|42.6438|42.723|42.0599|41.7333|41.5354|41.2682|41.1395|41.9807|42.0896|42.2776|44.5439|45.1377|44.8705|44.5439|44.0986|44.158|44.059|43.4553|45.7513|45.5732|46.0977|46.4935|46.7508|47.1863|47.6712|47.404|47.8493|48.0374|48.3442||48.4134|47.9186|47.2605|46.8498|47.1566|46.4143|46.0284|45.4049|44.9596|45.0585|44.8111|44.2371|43.9996|42.9704|42.6735|41.7135|41.5354||41.4364|41.2039|41.2088|||41.387|41.763|41.3573|41.1494|42.05|41.9511|41.575|43.2673|43.6928|43.3563|43.7423|44.0046|43.4454|44.1876|44.1382|44.1283|44.2371|43.2871|43.2178|43.8116|43.6038|43.2178|42.6636|41.9511|42.0104|42.2727|42.2776|42.4211|42.1589|41.9164|42.7329|41.476|42.2479|42.3172|42.238|41.3969|41.9016|43.1485|42.3667|41.3177|41.2187|42.1589|42.1094|40.7932|40.5853|39.8035|39.9817|40.7338|40.6348|39.8431|40.0905|38.7446|38.7149|38.8436|38.893|39.091|39.2493|39.4473|37.9727|37.1315|37.2799|38.4378|37.6461|38.2597|37.1711|37.7649||39.4571|40.3478|40.3181|40.3379|40.5853|40.2785|41.9708|41.0406
04988|985811|/equities/kogan-com-ltd|ASX200|5.02|5.01|5.01|5.02|4.94|4.82|5.62|5.57|5.7|5.61|5.85|5.88|5.99|5.79|5.83|6.28|6.2|6.22|6.11|6.11|6.1|6.065|6.33|6.44|5.85|5.74|6.03|6|5.96|5.95|5.73|5.42|5.24|5.18|5.21|5.05|4.93|4.93|5.06|5.04|4.89|4.73|4.85|4.96|4.85|4.8|4.8|4.88|4.77|4.97|4.84|4.69|4.39|4.33|4.29|4.185||4.32|4.37|4.45|4.4|4.52|4.35|4.31|4.35|4.52|4.45|4.29|4.24|4.415|4.37|4.37|4.4|4.39|4.21|4.12|4.11|4.17|4.17|4.26|4.32|4.37|4.41|4.37|4.35|4.415|4.28|4.2|3.84|3.66||3.51|3.42|3.45|3.46|3.49|3.5|3.57|3.65|3.65|3.67|||3.71|3.77|3.8|3.7|3.68|3.71|3.66|3.55|3.85|3.915|3.91|4.01|3.96|3.88|3.95|4.04|3.99|3.96|4.08|4.15|4.1|4.33|4.3|4.23|4.155|3.885|3.74|3.48|3.31|3.4|3.5|3.43|3.49|3.53|3.66|3.67|3.69|3.85|4.01|4.15|4.33|4.3|4.3|4.36|4.58|4.56|4.52|4.43|4.49|4.38||4.39|4.07|4.26|4.26|4.35|4.42|4.4|4.05|3.97|3.96|3.99|3.91|3.9|3.82|3.86|3.65|3.48||3.35|3.23|3.26|||3.27|3.25|3.26|3.22|3.19|3.11|3.16|3.24|3.21|3.11|3.13|3.16|3.23|3.24|3.24|3.35|3.41|3.35|3.43|3.46|3.59|3.52|3.41|3.41|3.46|3.43|3.39|3.42|3.3|3.25|3.26|3.24|3.28|3.32|3.32|3.31|3.3|3.3|3.22|3.15|3.21|3.25|3.33|3.25|3.22|3.15|3.19|3.23|3.19|3.15|3.28|3.14|3.12|3.1|3.11|3.14|3.18|3.12|2.98|2.93|2.98|3.06|2.91|3.07|3.04|3.15||3.35|3.46|3.45|3.61|3.71|3.55|3.7|3.7
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE|7.52|7.465|7.54|7.63|7.59|7.58|7.92|7.89|7.86|7.86|8.12|8.02|8.21|8.18|8.1|8.275|8.355|8.33|8.35|8.395|8.55|8.47|8.31|8.38|8.19|8.24|8.21|8.11|7.96|7.86|8.08|8.4|8.27|7.99|7.86|7.8|7.7|7.63|7.8|7.92|7.83|7.69|7.48|7.41|7.15|7.02|6.95|6.935|7.09|7.36|7.26|7.24|7.14|7.1|7.04|6.89||7.02|7.19|7.34|7.55|7.69|7.74|7.75|7.86|7.84|7.8|7.725|7.71|7.71|7.8|7.65|7.89|7.9|7.78|7.92|8.07|7.92|7.905|7.77|7.785|7.77|7.6|7.39|7.32|7.43|7.43|7.35|7.36|7.45||7.45|7.56|7.59|7.67|7.77|7.98|8.06|7.86|7.59|7.46|||7.38|7.32|7.29|7.24|7.13|7.18|7.28|7.29|7.16|7.08|7.125|7.16|6.995|7|7.05|6.98|6.94|6.76|7.01|7.07|7.19|7.38|7.37|7.41|7.36|7.315|7.52|7.53|7.445|7.5|7.52|7.52|7.6|7.72|7.73|7.93|7.76|7.67|7.625|8.23|8.37|8.52|8.58|8.585|8.81|8.69|8.61|8.48|8.52|8.4||8.39|8.22|8.16|8.11|8.255|8.28|8.31|8.21|8.275|8.11|7.93|7.77|7.9|7.8|7.89|7.79|7.74||7.84|7.54|7.46|||7.35|7.42|7.16|7.11|7.305|7.31|7.39|7.37|7.32|7.3|7.23|7.22|7.26|7.41|7.36|7.51|7.66|7.53|7.62|7.71|7.7|7.685|7.84|7.81|7.87|7.8|7.86|7.84|7.81|7.87|7.96|7.91|7.93|7.87|7.73|7.54|7.78|8.55|8.52|8.65|8.4|8.4|8.26|8.19|8.17|8.08|8.03|8.2|7.93|7.82|8.12|8.04|8.05|8.47|8.56|9.05|9.14|9.27|8.95|8.72|8.885|9.04|8.88|8.875|9.01|9.27||9.54|9.75|9.69|9.62|9.79|9.88|10.34|10.22
04990|960731|/equities/link-administration-holdings-ltd|ASX200|1.205|1.33|1.33|1.35|1.355|1.335|1.355|1.3775|1.3775|1.405|1.4325|1.44|1.46|1.475|1.44|1.43|1.44|1.435|1.415|1.495|1.51|1.51|1.51|1.535|1.495|1.515|1.54|1.55|1.57|1.57|1.59|1.605|1.615|1.6|1.585|1.585|1.54|1.55|1.615|1.67|1.64|1.58|1.65|1.9|1.88|1.865|1.86|1.88|1.9|1.915|1.945|1.945|1.91|1.895|1.905|1.89||1.8925|1.91|1.92|1.915|1.965|1.97|1.9|1.915|1.95|1.9625|1.945|1.92|1.945|1.995|1.995|2|2.01|1.98|2.01|2.04|2.04|2|1.99|1.995|2|2.04|2.04|2.06|2.07|2.08|2.12|2.12|2.15||2.18|2.14|2.12|2.07|2.07|2.1|2.08|2.08|2.07|2.085|||2.07|2.13|2.12|2.09|2.08|2.05|2.05|2.05|2.04|1.995|2|2.01|2.03|2.02|2.01|2.01|2.02|2|2|2.03|2.01|2.01|2.08|2.11|2.1|2.11|2.15|2.16|2.145|2.14|2.11|2.08|2.06|2.08|2.04|2.05|2.005|2.02|2|1.97|2.01|2.02|1.99|1.955|1.945|1.895|1.8925|1.87|1.945|1.93||1.93|1.945|1.91|1.91|1.925|1.93|1.93|1.97|1.945|1.92|1.905|1.895|1.895|1.86|1.855|1.84|1.825||1.8|3.26|3.3|||3.28|3.31|3.27|3.25|3.27|3.28|3.35|3.375|3.32|3.3|3.3|3.02|3.33|3.45|3.455|3.48|3.46|3.45|3.49|3.505|3.51|3.42|3.4|3.37|3.41|3.41|3.41|3.41|3.42|3.47|3.44|3.37|3.375|3.39|3.35|3.3|3.36|3.41|3.4|3.38|3.31|3.33|3.36|3.33|3.32|3.29|3.25|3.32|3.26|3.18|3.235|3.19|3.16|3.14|3.16|3.18|3.09|2.94|2.77|2.77|2.84|2.9|2.96|2.97|2.93|||3.255|3.42|3.28|3.44|3.46|3.48|3.5|
04991|7473|/equities/lynas-corp|ASX200|6.76|6.9|6.86|7|7.06|6.9|6.82|6.67|6.655|6.8|6.89|6.835|6.99|6.91|6.8|6.8|6.66|6.61|6.63|6.76|6.91|6.4|6.44|6.555|6.66|6.65|6.595|6.67|6.77|6.73|6.73|6.92|7.06|6.99|7.005|7.01|7.01|6.98|7.11|7.25|7.07|6.855|6.78|6.74|6.915|6.98|6.91|7.1|7.13|7.34|7.22|7.195|7.24|7.175|7.63|7.55||7.64|7.71|7.71|7.68|7.75|7.56|7.39|7.44|7.56|7.5|7.325|7.32|7.28|7.24|7.27|7.35|7.39|7.14|7.15|7.24|7.32|7.34|7.41|7.275|7.2|6.35|6.27|6.24|6.32|6.39|6.42|6.465|6.53||6.61|6.49|6.51|6.68|6.57|6.62|6.44|6.32|6.35|6.12|||6.02|6.21|6.43|6.44|6.33|6.31|6.37|6.41|6.26|6.22|6.18|6.46|6.25|6.2|6.445|6.25|6.565|6.55|6.79|7.075|7.35|7.32|7.26|7.29|7.6|7.79|8.14|8.08|7.92|8.38|8.22|8.26|8.35|8.15|8.23|8.22|8.13|8.34|8.06|8.76|9.01|9.15|9.17|9.28|9.33|9.48|9.5|9.31|9.07|8.95||8.91|8.8|8.72|8.51|8.4|8.34|8.395|8.6|8.56|8.5|8.38|8.2|8.34|7.95|7.84|7.71|7.6||7.78|7.62|7.73|||7.88|8.04|8|7.94|8.205|8.04|8.11|8.21|8.19|8.25|8.5|8.485|8.58|8.39|8.64|8.735|8.65|8.5|8.39|8.35|8.47|8.645|8.54|8.395|8.33|8.4|8.625|8.38|8.33|9.075|9.14|8.72|8.93|8.8|8.75|8.54|8.28|8.66|8.37|8.25|7.99|7.72|7.85|7.76|7.735|7.43|7.415|7.69|7.535|7.3|7.475|7.525|7.57|7.73|7.61|7.73|7.93|7.79|7.62|7.4|7.45|7.5|7.28|7.35|7.39|7.77||7.95|7.935|7.75|7.8|8.23|8.15|8.695|8.79
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH|173.5|172|170|170.14|170.06|169.34|168.25|167.3|169.52|172.55|175.27|174.74|174.68|174.5|174.11|175.12|174.28|173.6|173.3|174.8|174.59|174.53|173|173.55|179.51|180.48|182.39|182.35|184.2|182.5|180.84|181.21|181.3|177.8|175.5|172.48|170.92|171.46|174.51|177.19|176.91|176.75|175.745|175.2|174.66|172.8|170.79|172.2|175.02|180.47|184.18|183.05|184.19|180.2|176.55|172.92||170.3|170.02|172.2|170.77|172.46|169.87|169.12|170.74|174.68|176.28|172.65|172.85|177.06|176.72|174.87|174.87|173.3|172.14|174.27|173.51|178.06|176.93|175.65|171.39|172.48|171.71|172.9|177.08|180.37|183.34|181.51|178.87|180.27||181.18|180.5|180.34|179.38|179|180.65|178.5|178.06|178.57|178.45|||175.7|177.355|175.75|175.57|172.2|170.74|168.37|169|167|168.73|170.4|173.37|168.79|167.21|174.68|170.375|176.08|174.305|180.68|183.82|190.4|189.565|191.5|186.9|183.52|184.03|187.53|188.75|185.76|188.05|188.05|187.54|188.53|190.02|188.7|190.85|189.75|191.325|189.54|190.66|193.83|191.55|189.75|188.02|189.77|188.55|185.75|185|186.63|185.61||184.43|182.5|181.17|180.02|178.41|177.83|178.65|178.84|177.61|174.4|172.64|173.1|173.23|170.65|170.65|165.5|162.68||166.83|165.3|166.36|||166.2|168.53|166.28|165.27|167.5|168.03|170.53|173.23|172.34|166.97|166|170.65|172.905|176.09|178.67|178.97|180.56|176.75|176.62|176.53|177.475|177.25|177.03|175.83|177.175|178.08|177.74|176.63|176.51|177.5|176.5|169.15|169.87|168.44|166.9|164.1|165.4|168.71|169.08|168.11|165|164.14|165.63|162.54|160.57|155.33|156.3|161.37|157.72|154.11|159.6|156.67|157.43|158.56|157.3|160.52|160|161.03|153.51|149.51|152.1|159.22|157.12|160.72|160.18|163.75||170.4|172.06|170.67|171.66|175.05|174.4|181.57|179.34
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH|9.33|9.22|9.12|9.37|9.66|10.0946|9.91|9.5796|8.8801|9.0744|9.2299|9.2493|9.2979|9.1521|8.9675|8.9675|8.8898|8.7635|8.8509|9.0647|9.0647|8.8995|8.7829|8.7149|8.6955|8.6955|8.6566|8.6566|8.7052|8.5983|8.4623|8.3846|8.3846|8.2874|8.1709|8.0737|8.064|8.2194|8.6518|9.3853|9.3464|9.259|9.0258|8.9578|8.5983|8.3069|8.268|8.336|8.5595|8.8509|8.3554|8.2972|8.1903|8.1028|7.9571|7.7336||7.7434|7.6268|7.6948|7.5491|7.6656|7.5588|7.5199|7.5588|7.6851|7.6754|7.5685|7.481|7.6851|7.8697|7.996|8.1223|8.0834|8.0348|8.1611|8.0057|8.0834|8.0251|8.2291|8.132|8.1028|7.996|7.6559|7.6851|7.8017|7.8891|7.7434|7.6268|7.7142||7.6365|7.6171|7.5685|7.5005|7.3062|7.4033|7.4616|7.5296|7.6754|7.6948|||7.6851|7.6268|8.2777|8.3554|8.3943|8.4235|8.3069|7.9571|7.9085|7.6559|7.7045|7.8211|7.4616|7.3547|7.5782|7.4713|7.7142|7.6656|8.0057|8.2194|8.3263|8.2972|8.4915|8.4623|8.2777|8.2777|8.2583|8.2632|8.2923|8.4235|8.5012|8.54|8.7052|9.2882|9.2784|9.055|8.8509|8.4623|8.404|8.7441|8.9675|8.919|8.8801|8.8704|8.9287|8.6955|8.6178|8.6275|8.8509|8.7538||8.8801|8.8315|8.9384|8.8801|8.953|9.089|9.1327|9.123|8.8509|8.7149|8.6906|8.6469|8.5206|8.404|9.1618|8.5206|8.4332||8.6178|8.472|8.4332|||8.4526|8.5789|8.438|8.5109|8.6566|8.6761|8.8607|8.9481|8.8704|8.7246|8.7538|8.8704|8.8024|8.8801|9.2299|9.4339|9.6379|9.2784|9.1813|9.3756|9.6768|9.4727|9.5991|9.531|9.5991|9.9002|9.6865|9.7934|9.8225|9.6088|9.259|8.7246|9.055|8.8412|9.3367|8.8704|9.4533|9.7351|9.531|9.463|9.327|9.4145|9.6185|9.6088|9.5893|9.6671|9.978|10.4832|10.4346|10.2403|10.5415|10.1334|9.91|9.7156|9.9391|10.1237|10.2209|11.3284|10.7261|10.5998|10.7455|11.2021|10.7358|10.8524|10.8329|11.1098||11.4742|11.5908|11.4645|12.0765|12.0474|12.0571|12.6012|12.1834
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH|3.47|3.47|3.46|3.37|3.39|3.39|3.455|3.45|3.42|3.42|3.42|3.41|3.45|3.42|3.41|3.4|3.42|3.44|3.43|3.46|3.485|3.485|3.52|3.5|3.455|3.47|3.47|3.41|3.42|3.44|3.5|3.37|3.34|3.33|3.41|3.44|3.41|3.455|3.54|3.51|3.48|3.48|3.49|3.47|3.45|3.415|3.58|3.58|3.585|3.59|3.58|3.58|3.545|3.54|3.57|3.55||3.54|3.53|3.53|3.535|3.56|3.555|3.57|3.56|3.555|3.575|3.55|3.515|3.5|3.51|3.495|3.475|3.49|3.48|3.51|3.52|3.49|3.495|3.52|3.58|3.535|3.55|3.49|3.42|3.46|3.51|3.535|3.55|3.575||3.55|3.59|3.575|3.52|3.5|3.485|3.485|3.48|3.45|3.44|||3.395|3.39|3.35|3.31|3.33|3.26|3.22|3.25|3.22|3.17|3.18|3.2|3.19|3.18|3.22|3.215|3.19|3.15|3.25|3.3|3.31|3.305|3.33|3.3|3.27|3.2|3.32|3.31|3.28|3.3|3.21|3.01|3.06|3.01|3.08|3.06|3.08|3.06|3.085|3.06|3.065|3.03|2.97|2.93|2.905|2.89|2.93|2.9|2.88|2.895||2.9|2.9|2.89|2.89|2.88|2.86|2.86|2.88|2.91|2.845|2.85|2.86|2.89|2.91|2.94|2.91|2.905||2.93|2.93|2.93|||2.93|2.905|2.89|2.91|2.92|2.91|2.92|2.96|2.96|2.95|2.96|2.92|2.92|2.895|2.88|2.89|2.945|2.86|2.88|2.86|2.85|2.84|2.835|2.82|2.825|2.81|2.82|2.785|2.77|2.79|2.8|2.78|2.75|2.73|2.81|2.82|2.85|2.86|2.815|2.77|2.77|2.76|2.87|||||3.49|3.44|3.35|||3.51|3.53|3.48|3.47|3.5|3.49|3.48|3.41|3.47|3.48|3.42|3.405|3.4|3.45||3.45|3.5|3.52|3.535|3.58|3.54|3.57|3.49
04995|962367|/equities/megaport-ltd|ASX200|11.7|11.67|11.81|12.07|11.67|11.4|10.39|10.51|10.17|10.36|10.59|10.32|10.26|10.08|10.2|10.22|10.19|10.07|10.08|10.17|10.21|10.115|10.25|9.18|9.25|9.26|9.5|9.58|9.7|9.64|9.44|9.31|9.26|9.58|9.13|6.77|6.71|6.74|6.97|7.09|7.13|7.05|6.97|6.93|6.77|6.68|6.61|7.02|7.16|7.69|7.68|7.425|7.39|7.255|7.19|7.17||7.06|6.97|7.04|7.145|6.99|7.03|6.64|6.51|6.35|6.48|6.3|5.63|5.57|5.57|5.35|5.49|5.43|5.35|5.39|5.3|5.34|5.155|5.24|5.28|5.3|5.29|5.24|5.35|5.42|5.43|5.35|3.94|4.1||4.2|4.16|4.31|4.33|4.34|4.33|4.26|4.22|4.14|4.02|||3.9|4.08|4.04|4.17|4.1|4|3.9|3.83|4.05|4.08|4.08|4.31|4.27|4.28|4.42|4.33|4.4|4.53|4.55|4.7|4.89|4.55|4.84|5.57|5.49|5.45|5.52|5.47|5.5|5.76|5.87|5.83|5.88|6.02|6.13|5.98|5.91|5.89|5.77|5.78|5.765|6|5.8|5.84|5.92|5.77|5.58|5.51|7.37|6.92||6.88|6.95|6.96|6.94|7.18|7.2|7.12|6.89|6.64|6.51|6.3|6.27|6.27|6|6.17|6.1|6.03||6.29|6.11|6|||6.14|6.34|6.31|6.27|6.61|6.56|6.86|7.11|6.79|6.38|6.21|6.17|6.1|6.65|6.79|6.825|6.79|6.4|6.42|6.425|6.41|6.15|6.04|5.9|5.84|5.83|5.84|5.88|5.96|6.01|5.86|5.32|5.46|5.58|5.72|5.81|5.84|6.25|6.07|6|5.83|5.95|5.92|5.97|5.66|5.57|5.8|6.53|8.05|7.32|7.51|7.4|7.13|7.21|7.7|8.28|8.36|8.33|7.67|7.39|7.61|7.905|7.51|7.41|6.76|7.05||7.34|7.61|7.4|7.56|7.69|7.72|8.56|8.54
04996|7590|/equities/mesoblast|ASX200|0.4266|0.4124|0.4456|0.4314|0.3887|0.3555|0.3413|0.3318|0.3461|0.3413|0.3413|0.3413|0.3413|0.3224|0.3271|0.3555|0.3745|0.4314|||1.0263|1.0808|1.0856|1.0998|1.0714|1.1188|1.1946|1.2942|1.2942|1.3036|1.2847|1.2942|1.242|1.1899|1.1472|1.0808|1.0548|1.0524|1.0666|1.0808|1.1045|1.0714|1.0714|1.0334|1.0145|1.0192|1.0524|1.114|1.1472|1.1756|1.0761|1.0666|0.9765|0.986|0.9908|0.9813||0.9623|0.9623|0.9765|0.9955|1.0145|0.986|0.9576|0.9315|0.986|1.0097|0.9908|0.9813|0.9765|1.0429|1.0619|1.0571|1.0619|1.05|1.0334|1.0002|1.0145|1.005|1.0002|0.941|0.9244|0.9054|0.9197|0.8533|0.8343|0.8201|0.8106|0.8248|0.8154||||0.9291|0.9339|0.9386|0.9434|0.9291|0.9244|0.9505|0.9434|||0.9197|0.9125|0.9102|0.9149|0.896|0.8817|0.8675|0.877|0.8675|0.8628|0.8675|0.8533|0.8438|0.8628|0.8817|0.8746|0.8817|0.8817|0.9007|0.9339|0.9765|0.9481|0.8628|0.8675|0.8675|0.8675|0.8817|0.9054|0.877|0.8936|0.9007|0.896|0.8912|0.8912|0.9149|0.9528|0.9386|0.9481|0.9505|1.005|1.0856|1.1045|1.0761|1.0097|0.9765|0.9718|0.9102|0.8817|0.8912|0.8865||0.896|0.896|0.877|0.8723|0.896|0.9054|0.896|0.896|0.8723|0.8533|0.8296|0.8154|0.8154|0.8248|0.8343|0.8154|0.7964||0.8106|0.7964|0.8296|||0.8438|0.8628|0.8533|0.8533|0.8438|0.877|0.8865|0.9149|0.8936|0.877|0.8912|0.9007|0.9291|0.9765|1.0334|1.0287|1.0239|0.9291|0.9244|0.9244|0.9386|0.9291|0.9197|0.9197|0.8817|0.8628|0.8817|0.8912|0.8723|0.8628|0.8675|0.8201|0.8438|0.8533|0.8628|0.877|0.8675|0.8817|0.8533|0.8296|0.8296|0.8675|0.8723|0.8865|0.8912|0.9149|0.9197|0.9528|0.9386|0.9102|0.9291|0.9339|0.9434|0.9671|0.8983|0.8675|0.8628|0.8154|0.7774|0.7774|0.7206|0.749|0.7632|0.7774|0.7727|0.7964||0.8154|0.8533|0.858|0.8486|0.8723|0.8296|0.8628|0.8154
04997|7566|/equities/metcash-limited|ASX200|3.66|3.65|3.6|3.59|3.63|3.57|3.61|3.6|3.6|3.63|3.6|3.6|3.61|3.62|3.63|3.63|3.65|3.63|3.59|3.6|3.59|3.59|3.61|3.6|3.57|3.61|3.6|3.62|3.63|3.61|3.6|3.7|3.71|3.72|3.69|3.7|3.69|3.69|3.74|3.79|3.78|3.75|3.76|3.715|3.665|3.67|3.715|3.565|3.59|3.62|3.62|3.62|3.59|3.58|3.57|3.53||3.53|3.54|3.45|3.48|3.55|3.53|3.535|3.55|3.61|3.585|3.56|3.59|3.57|3.61|3.625|3.74|3.705|3.77|3.82|3.91|3.96|3.91|3.95|3.92|3.93|3.9|3.83|3.845|3.885|3.9|3.9|3.93|3.98||3.97|3.96|3.97|3.94|3.94|3.975|3.94|3.925|3.97|3.9|||3.87|3.88|3.85|3.825|3.83|3.87|3.91|3.88|3.81|3.72|3.76|3.79|3.765|3.74|3.75|3.73|3.78|3.76|3.845|3.84|4.05|4.02|4|4.01|3.99|3.98|4.02|4.06|4.03|4.08|4.03|4.03|4.07|4.09|4.11|4.05|4.01|4.05|4.03|3.97|3.97|3.98|4.03|4.09|4.12|4.16|4.13|4.105|4.04|4.18||4.16|4.13|4.1|4.14|4.14|4.11|4.015|3.995|3.99|3.995|3.97|3.945|3.9|3.85|3.865|3.87|3.87||3.94|3.955|4.01|||4.05|4.04|4.05|4.01|4.26|4.24|4.265|4.255|4.285|4.285|4.26|4.24|4.22|4.19|4.2|4.19|4.19|4.17|4.2|4.15|4.15|4.12|4.14|4.12|4.11|4.07|3.995|3.93|3.93|3.91|4.04|3.99|4|3.95|3.95|3.94|3.96|4.01|4.06|4.045|3.98|3.93|3.92|3.94|3.93|3.9|3.93|3.92|3.83|3.8|3.81|3.77|3.82|3.88|3.875|3.89|3.89|3.91|3.88|3.85|3.87|3.93|3.93|3.98|3.92|3.94||3.99|3.96|3.95|3.93|4|4.08|4.11|4.08
04998|7720|/equities/mineral-resource|ASX200|64.19|63.92|64.88|65.53|64.35|63.47|62.37|62.91|61.21|63.155|65.31|65.8|67.61|68.82|68.62|68.96|69.07|69.25|69.11|69.69|71.295|70.88|70.78|72.72|71.42|68.58|68.02|69.45|73.64|71.38|71.6|71.26|71.85|70.16|68.21|67.6|66.51|67.34|69.61|71.91|72.51|72.06|71.31|69.7|70.73|69.73|68.85|71.4|72.55|72.81|72.84|70.34|70.34|69.51|69.18|67.38||69.5|68.38|69.15|69.02|69.76|68.87|67.55|70.37|71.26|71|69.47|69.38|71.81|74.03|74.62|75.45|73.5|71.52|73.1|71.8|72.21|72.53|72.25|72.03|71.36|67.62|68.16|71.3|72.22|72.35|71.57|71.32|71.06||78.41|77.36|79.71|82.24|80|78.75|76.34|77.15|75.41|77.315|||75.81|76.41|78.41|78.91|80|79.67|80.43|78.24|76.2|76.3|75.81|78.74|77.43|76.93|78.9|76.81|79.3|78.54|81.25|82.62|86.44|85.91|87.13|86.7|88.37|86.38|82.06|80.31|78.5|79.74|82.61|82.1|81.71|81.4|82.55|86.18|86.46|86.51|89.09|89.16|89.54|89.81|87.04|87.12|85.5|88.23|89.71|88.5|91.43|91||91.1|92.55|89.13|87.96|86.75|86.35|86.18|87.34|88.44|87.73|85.87|84.38|84.6|78.87|76.3|74.47|74.11||76.5|75.93|77.21|||77.21|79.99|79.99|79.21|80.23|79.29|81.04|84.55|84.4|86.9|88.02|86.97|89.58|87.8|90.36|88.81|87.08|82.5|81.14|79.06|81.22|85.5|86.2|83.53|82.34|80|82.91|80.3|77.71|83.09|81.27|79.5|80.09|76.22|74.51|70|69.51|71.5|71.63|72.03|71.32|76.58|75.48|73.13|74.97|71.2|71.16|69.38|67.74|68.22|70.02|68.34|69.62|71.11|70.14|70.24|71|69.76|67.5|64.81|64.97|65.5|63.09|63.1|62.26|66.8||69.9|69.875|66.51|66.39|69.81|70.7|72.845|71.85
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE|2.31|2.31|2.315|2.31|2.33|2.25|2.28|2.33|2.31|2.25|2.26|2.295|2.33|2.305|2.31|2.29|2.29|2.27|2.29|2.31|2.33|2.31|2.29|2.3|2.27|2.28|2.295|2.27|2.31|2.31|2.305|2.28|2.31|2.27|2.23|2.205|2.2|2.23|2.275|2.29|2.26|2.24|2.23|2.25|2.23|2.23|2.17|2.175|2.23|2.305|2.26|2.23|2.2|2.19|2.17|2.2||2.24|2.225|2.315|2.31|2.335|2.31|2.3|2.27|2.315|2.33|2.29|2.3|2.305|2.32|2.3|2.305|2.29|2.3|2.31|2.34|2.33|2.32|2.32|2.32|2.35|2.325|2.26|2.245|2.27|2.375|2.27|2.3|2.265||2.26|2.24|2.255|2.23|2.25|2.23|2.19|2.185|2.18|2.15|||2.14|2.14|2.12|2.085|2.07|2.06|2.07|2.08|2.08|2.045|2.03|2.06|2.09|2.09|2.15|2.185|2.175|2.145|2.15|2.2|2.25|2.22|2.2|2.19|2.16|2.175|2.2|2.19|2.185|2.2|2.18|2.19|2.205|2.21|2.205|2.22|2.195|2.205|2.2|2.23|2.27|2.385|2.38|2.395|2.38|2.315|2.28|2.26|2.29|2.26||2.26|2.27|2.25|2.25|2.25|2.245|2.23|2.205|2.205|2.18|2.155|2.145|2.13|2.14|2.16|2.14|2.105||2.12|2.12|2.17|||2.165|2.165|2.13|2.12|2.18|2.175|2.2|2.21|2.2|2.2|2.19|2.19|2.18|2.2|2.19|2.2|2.25|2.185|2.18|2.175|2.15|2.13|2.12|2.125|2.12|2.12|2.09|2.1|2.1|2.13|2.16|2.085|2.05|2.025|2.04|2|2.005|2.06|2.06|2.01|1.9525|1.955|1.975|1.9375|1.935|1.9075|1.9|1.945|1.9125|1.88|1.88|1.865|1.92|1.895|1.92|1.9725|2.01|2.03|1.975|1.93|1.885|1.915|1.8825|1.9|1.94|1.9225||2.015|2.08|2.07|2.04|2.07|2.06|2.12|2.11
05000|7311|/equities/monadelphous|ASX200|14.18|14.15|14.235|14.18|13.72|13.06|13.15|13.18|13.14|13.24|13.41|13.435|13.61|13.53|13.34|13.36|13.35|13.29|13.28|13.42|13.46|13.39|13.05|13.1|12.97|12.88|12.11|12.9|12.71|12.72|12.58|12.48|12.27|12.22|11.98|11.93|11.8|11.42|11.54|11.64|11.56|11.58|11.495|11.45|11.49|11.39|11.45|11.63|11.97|12.06|12.11|12.18|11.98|11.82|11.86|11.98||12.11|12.07|12.13|12.06|12.22|12.05|11.98|12.14|12.42|12.5|12.51|12.7|12.96|13.02|13.03|13.01|12.93|12.74|12.83|13|12.92|12.82|12.81|12.77|12.78|12.51|12.29|12.21|12.37|12.48|12.19|12.14|12.22||12.15|12.18|12.11|11.96|12.24|12.44|12.58|12.58|12.65|12.56|||12.24|12.6|12.42|12.45|12.4|12.14|11.92|11.81|11.76|11.66|11.54|11.44|11.22|11.12|11.08|11.01|11.17|10.95|11.15|11.41|11.55|11.95|12.1|12.14|12.1|11.9|11.77|11.91|11.68|11.68|11.95|12.07|12.6|13.82|13.81|13.815|13.85|13.89|13.61|13.48|13.61|13.68|13.57|13.39|13.275|13.44|13.53|13.77|13.73|13.77||13.42|12.76|12.57|12.52|12.77|12.7|12.7|12.81|13.16|13.1|13.05|12.92|13.1|12.96|12.91|12.96|12.91||13.35|13.13|13.1|||12.94|13.16|12.87|13.01|13.3|13.45|13.5|13.4|13.35|13.4|13.46|13.51|13.33|13.19|13.39|13.45|13.54|13.18|13.255|13.25|13.41|13.23|12.88|13|13.68|13.81|13.97|14|14.15|13.99|13.685|13.55|13.41|13.47|13.73|13.94|13.82|14.03|13.66|13.525|13.53|13.52|13.62|13.45|13.47|13.31|13.65|13.97|13.9|13.81|13.93|13.42|13.4|13.47|13.53|13.6|13.72|13.55|13.1|12.9|12.88|13.04|12.61|12.76|12.61|12.91||12.93|12.82|12.72|13.08|13.36|13.23|13.59|13.65
05001|18557|/equities/nanosonics|ASX200|4.04|4.04|4.03|4.1|4.03|4.34|4.7|4.4|4.34|4.67|4.74|4.86|4.87|4.8|4.65|4.59|4.56|4.6|4.51|4.64|4.71|4.7|4.71|4.68|4.65|4.645|4.72|4.63|4.81|4.77|4.74|4.71|4.63|4.58|4.54|4.55|4.515|4.45|4.59|4.78|4.69|4.6|4.67|4.66|4.59|4.58|4.55|4.55|4.62|4.73|4.57|4.58|4.6|4.62|4.64|4.55||4.59|4.67|4.88|4.98|5.08|5.12|5|4.96|5.06|5.06|5.05|5.09|5.16|5.28|5.16|5.16|5.15|5.13|5|4.98|5.42|5.36|5.33|5.255|5.365|5.37|5.24|5.42|5.49|5.54|5.59|5.53|5.48||5.21|5.06|5.06|5.06|5.075|5.17|5.2|5.22|5.165|5.13|||5.08|5.02|4.98|5.03|5|4.92|4.81|4.8|4.65|4.57|4.695|4.89|4.84|4.84|4.83|4.83|4.835|4.75|4.68|4.91|4.87|4.45|4.46|4.42|4.4|4.38|4.355|4.4|4.45|4.62|4.68|4.74|4.88|4.82|4.72|4.73|4.56|4.51|4.36|4.41|4.55|4.56|4.61|4.74|4.85|4.89|4.8|4.74|4.79|4.76||4.78|4.81|4.8|4.7|5.06|4.61|4.52|4.43|4.43|4.52|4.44|4.33|4.33|4.25|4.31|4.28|4.18||4.24|4.2|4.21|||4.24|4.27|4.21|4.2|4.35|4.35|4.32|4.45|4.32|4.18|4.74|4.75|4.68|4.79|4.8|4.71|4.69|4.63|4.63|4.535|4.26|4.08|4.05|3.9|3.97|4.56|4.39|4.38|4.42|4.41|4.5|4.31|4.29|4.18|4.16|4.05|4.03|4.08|4.06|3.95|3.8|3.82|3.71|3.72|3.62|3.56|3.62|3.81|3.67|3.49|3.46|3.28|3.315|3.39|3.5|3.72|3.66|3.525|3.43|3.395|3.36|3.5|3.37|3.48|3.34|3.345||3.54|3.62|3.61|3.555|3.75|3.93|4.05|4.025
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE|28.22|28.01|27.85|27.99|27.84|27.53|27.5|27.56|27.72|28.19|28.3|28.24|28.42|28.45|28.13|27.97|27.74|27.83|27.72|28.06|28.23|28.26|28.03|28.2|27.57|27.45|27.69|27.72|27.81|27.88|27.21|26.91|26.62|26.49|26.26|25.79|25.61|25.52|25.96|26.4|26.3|26.235|26.2|26.28|25.98|25.68|25.4|25.66|26.03|26.49|26.125|25.9|25.67|25.48|25.29|25.12||25.1|25.16|25.3|25.76|26|25.655|25.87|25.97|26.425|26.46|26.05|26.04|26.41|26.21|26.57|26.56|26.27|26.16|26.46|26.25|26.26|26.05|26.16|26.77|26.84|25.84|26.22|28.38|28.9|28.88|28.75|28.41|28.58||28.79|28.48|28.71|28.53|28.57|28.62|27.84|27.97|28|27.9|||27.71|27.74|27.82|27.7|27.46|27.24|27|27.575|27.18|27.01|27.63|28.05|28|27.81|28|27.56|28.17|27.67|28.54|28.84|29.49|29.4|29.43|29.25|28.88|28.83|29.38|29.9|29.73|29.695|29.73|29.83|29.94|29.87|29.76|30.14|30.08|31.5|31.29|31.58|31.77|31.8|31.64|31.64|31.62|31.395|31.595|31.69|31.665|31.56||31.25|31.2|31.47|31.47|31.56|31.515|31.5|31.27|30.88|30.15|29.91|29.91|29.92|29.76|29.875|29.44|29.12||29.89|29.73|30.07|||30.16|30.37|30.24|30.04|30.11|30.21|30.53|30.4|30.55|30.04|30.14|30.1|30.275|30.98|31.21|31.21|31.5|31.39|31.3|31.27|31.26|31.15|31.1|30.885|30.645|30.57|30.49|30.03|30.38|31.07|31.25|30.875|30.98|31.845|31.645|31.68|32.03|32.55|31.73|32.24|31.9|31.325|31.94|31.66|31.49|31.23|31.28|31.31|31.08|30.75|30.97|30.29|29.36|29.36|29.305|29.87|30.17|30.22|29.02|28.38|28.66|29.21|28.83|29.18|28.95|29.19||29.7|29.9|29.63|29.675|29.43|29.165|30.08|29.78
05003|102032|/equities/nsreit-stapled|ASX200|2.27|2.26|2.25|2.265|2.23|2.15|2.16|2.16|2.135|2.145|2.16|2.17|2.19|2.17|2.17|2.19|2.19|2.19|2.22|2.26|2.27|2.26|2.22|2.25|2.25|2.255|2.21|2.21|2.24|2.25|2.25|2.28|2.28|2.26|2.22|2.23|2.23|2.26|2.34|2.34|2.35|2.34|2.315|2.34|2.33|2.32|2.24|2.27|2.31|2.37|2.4|2.36|2.39|2.36|2.435|2.465||2.48|2.48|2.54|2.51|2.53|2.51|2.51|2.51|2.52|2.555|2.515|2.51|2.55|2.53|2.54|2.51|2.52|2.5|2.52|2.52|2.515|2.5|2.47|2.48|2.5|2.49|2.41|2.41|2.45|2.49|2.46|2.44|2.45||2.48|2.47|2.53|2.52|2.51|2.5|2.51|2.515|2.53|2.56|||2.53|2.56|2.54|2.51|2.5|2.5|2.49|2.46|2.47|2.42|2.36||2.465|2.46|2.49|2.53|2.51|2.45|2.415|2.45|2.48|2.45|2.445|2.46|2.43|2.41|2.45|2.45|2.44|2.435|2.32|2.31|2.31|2.34|2.36|2.345|2.32|2.3|2.3|2.305|2.32|2.32|2.36|2.375|2.405|2.35|2.31|2.29|2.3|2.28||2.315|2.32|2.29|2.28|2.28|2.31|2.3|2.275|2.3|2.3|2.24|2.27|2.28|2.27|2.335|2.305|2.28||2.32|2.29|2.35|||2.35|2.365|2.3|2.255|2.32|2.3|2.35|2.365|2.33|2.34|2.34|2.32|2.3|2.37|2.38|2.38|2.385|2.35|2.37|2.42|2.39|2.39|2.4|2.42|2.42|2.41|2.43|2.43|2.45|2.45|2.48|2.42|2.43|2.43|2.455|2.46|2.5|2.575|2.57|2.54|2.46|2.455|2.42|2.395|2.38|2.34|2.33|2.38|2.35|2.29|2.29|2.28|2.26|2.25|2.25|2.285|2.31|2.31|2.265|2.17|2.16|2.2|2.17|2.2|2.24|2.225||2.34|2.37|2.29|2.32|2.37|2.42|2.46|2.46
05004|102006|/equities/nearmap-fpo|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.09|2.09|2.09|2.09|2.09|2.09|2.09|2|1.985|1.895|1.99|2.03|2.01|2|1.99|1.955|1.95|2.07|2.05|2.05|2.05|2.05|2.05|2.05|2.06|2.05|2.04|2.02|2.01|2.005|2|1.985|1.96|1.95|1.975|1.975|1.96|1.99|1.98|1.96|1.97|1.97|1.95|1.985|1.975|1.95|1.915|1.99|2|1.99|2.03|2.02|2.06||2.06|2.06|2.07|2.07|2.07|2.07|2.07|2.08
05005|1055094|/equities/netwealth-group|ASX200|15|15.17|15.04|15.4|15.44|15.42|15.06|14.63|14.19|14.02|14.57|14.46|14.68|14.45|14.52|14.52|14.38|14.2|14.05|14.4|14.83|15|14.74|14.79|14.55|14.65|14.48|14.24|14.35|14.36|13.9|13.46|13.2|14.27|13.665|13.41|13.3|13.06|13.44|13.65|13.94|13.775|13.62|13.58|13.41|13.2|13.43|13.52|13.78|14.1|13.7|13.71|13.46|13.24|13.09|12.79||12.72|12.72|12.92|12.86|12.86|12.53|12.75|12.75|12.88|13.09|12.71|12.72|12.99|13.13|13.06|13.08|13.03|12.84|12.97|13.51|13.62|13.66|13.73|13.41|13.4|13.4|13.6|13.47|13.16|13.41|13.25|12.66|13.02||12.99|12.71|13.07|12.87|12.98|12.93|12.35|12.39|12.41|12.15|||11.9|11.88|11.86|12.12|13.45|12.97|12.81|12.63|12.85|12.6|12.77|13.005|12.7|12.85|13.08|12.9|13|12.92|13.1|13.23|13.81|13.83|13.23|13.35|12.98|12.9|13.03|13.37|13.26|13.38|13.45|13.3|13.59|13.46|13.5|13.39|13.44|13.1|12.94|13.1|13.2|13.1|13.2|13.36|13.49|13.55|13.31|13.1|13.05|12.65||12.42|12.4|12.11|12.25|12.33|13.7|13.66|13.18|13.01|12.77|12.59|12.6|12.67|12.38|12.27|12.32|11.9||12.03|11.9|11.87|||12.24|12.62|12.57|12.53|12.79|12.77|13.05|13.27|13.3|13.135|13.14|13.41|13.755|14.1|13.92|13.77|13.89|13.5|13.83|13.92|13.86|13.73|13.72|13.75|13.87|13.93|13.53|13.57|13.53|13.57|12.86|12.175|12.23|11.95|11.98|12.01|11.75|12.2|12.01|11.88|11.48|11.67|11.67|11.65|11.59|11.36|11.86|12.36|12.22|11.71|12.15|11.74|11.84|11.9|11.96|12.6|12.81|12.2|12.08|11.76|12.015|12.41|11.94|12.06|12.19|12.29||12.86|13.07|12.65|12.82|13.07|12.86|13.29|13.16
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH|25.45|25.405|25.27|25.5|25.17|24.95|24.65|24.99|24.78|25.15|25.46|25.86|25.59|25.81|25.73|25.94|26.1|25.97|26.07|26.51|26.74|26.24|25.8|26.83|26.72|26.28|26.4|26.16|27.53|27.75|27.45|27.6|27.89|27.82|26.885|26.83|26.48|26.19|26.44|27.1|27.05|26.91|26.42|26.25|26.22|26.59|26.04|25.82|26.01|26.18|26.57|26.38|25.88|25.8|25.93|25.81||26.22|26.18|26.4|26.23|26.54|26.96|25.92|25.42|25.69|25.76|25.695|26.05|26.39|26.4|26.85|26.82|27.51|27.68|28.38|28.32|27.925|28.51|28.94|29.27|29.23|29.49|29|29.12|28.43|28.42|28.59|28.49|29.06||28.4|28.85|28.85|29.135|28.79|28.89|29.84|29.4|29.49|29.49|||27.98|27.45|26.66|26.145|26.76|26.19|26.61|26.185|26.02|25.93|25.72|24.95|25.21|25.41|23.78|24.73|24.39|24.54|23.63|23.05|23.255|23.06|23.4|23.77|23.93|23.695|22.83|22.54|22.43|22.44|22.83|23.21|23.32|23.53|23.48|23.7|24.29|24.54|24.54|24.73|24.97|24.9|24.4|24.19|22.21|23.01|22.07|22.13|21.96|22.19||22.72|22.85|22.995|22.91|22.1|22.12|22.74|22.88|22.63|22.49|22.52|22.18|22.57|21.22|21.48|21|20.57||20.49|20.37|20.81|||20.585|21.02|20.68|19.91|20.16|20.11|20.68|21|20.61|20.505|20.82|21.03|20.34|20.425|20.95|20.81|20.21|19.62|19.13|19.55|19.56|19.545|19.15|18.68|18.78|19.05|19.01|19.02|19.39|19.37|19.605|18.9|18.86|18.02|17.75|17.06|16.93|17.57|17.17|17.29|17.47|17.73|17.22|17.1|17.25|16.77|16.7|17.385|17.1|16.775|17.18|17.27|17.09|17.25|17.28|17.84|17.525|17.85|17.13|16.54|16.27|16.48|15.78|15.72|15.76|16.56||16.56|17.11|16.8|16.51|17.01|16.92|17.71|17.62
05007|41354|/equities/news-corp-b|ASX200|33.16|32.96|32.79|33|32.82|32.78|32.91|32.88|33.37|33.05|33.77|33.11|31.78|31.64|31.58|31.23|30.86|30.53|30.46|30.15|29.81|29.29|28.99|28.93|28.695|28.86|29.38|29.66|29.88|30.55|30.08|29.835|29.81|29.98|29.75|29.46|29.53|29.4|29.36|29.49|29.41|29.56|29.63|29.64|28.93|28.44|28.24|28.03|28.44|28.32|28.68|28.58|28.52|28.56|28.925|28.44||28.55|28.98|28.43|28.15|28.49|28.42|28.37|28.69|28.39|28.51|27.87|27.94|27.79|27.8|27.96|28.3|27.95|27.56|27.77|27.03|24.98|24.69|25.1|25.31|25.285|24.89|25.52|25.445|25.93|26.55|25.9|25.38|25.675||25.89|25.81|25.9|25.74|25.76|26.02|26.05|26.055|26.44|26.13|||25.73|25.81|25.755|25.86|25.275|25.29|24.78|24.77|24.41|24.15|23.88|24.37|23.92|23.76|24.13|24.12|23.9|23.44|24.4|24.52|25.33|25.54|25.26|25.45|25.45|25.155|25.37|25.82|25.98|25.72|25.54|25.05|27.45|27.46|27.2|27.56|26.91|26.88|26.79|27.8|30.05|30.05|30|30.395|30.14|29.19|28.8|28.95|28.98|29.08||27.8|28.11|27.88|27.56|27.81|28.02|28.21|27.97|28.21|28.24|28.17|27.69|27.84|27.72|27.83|27.19|26.93||27.14|26.82|27.4|||26.81|26.55|26.41|25.84|26.75|26.78|27.57|27.49|26.99|26.65|26.87|27.11|27.77|28.12|28.16|28.46|28.56|27.775|27.5|27.45|26.93|26.92|26.9|26.7|26.79|26.93|26.88|26.9|27.19|27|26.12|24.985|22.94|25.89|25.89|26.185|25.78|26.6|26.77|26.52|25.95|26.66|26.75|26.68|27.01|26.475|26.34|26|25.78|25.94|25.64|24.96|24.94|24.74|24.52|24.96|25.09|25.37|24.23|23.545|23.38|23.96|23.5|23.73|23.76|23.96||24.9|25.065|24.94|25.59|25.15|24.95|25.82|25.5
05008|40380|/equities/nextdc-ltd|ASX200|12.7061|12.6665|13.2301|13.4971|12.8742|12.8247|12.6171|12.6319|12.5479|12.6566|13.0818|12.9038|12.9335|12.8148|12.6468|12.6517|12.5528|12.3303|12.5083|12.7753|12.6962|12.5429|12.449|12.36|12.2315|12.182|12.271|12.5281|12.7407|12.6517|12.6764|12.6072|12.6121|12.3106|12.1919|12.1622|12.009|12.0634|12.2413|12.2809|12.2265|12.2463|12.2216|12.1227|12.0238|11.9941|11.9249|12.1029|12.1326|12.6171|12.8445|12.7555|12.5676|12.5578|12.3353|12.1425||11.9843|11.9843|12.271|12.2413|12.3897|12.5083|12.3798|12.4589|12.4688|12.6468|12.0535|11.5788|11.4997|11.8211|11.6975|11.6184|11.4997|11.4552|11.48|11.0943|||11.4037|11.4821|11.3841|11.2666|11.198|10.9874|11.1098|11.2176|11.247|11.2372|11.2666||11.3939|11.2323|11.3352|11.4527|11.7368|11.776|11.8348|11.7466|11.5507|10.6592|||10.6151|10.5318|10.4534|10.3457|10.1497|10.0224|9.8362|9.6991|9.846|9.6501|9.6207|9.7382|9.7676|9.8068|9.9195|9.8068|9.9538|9.6501|9.7089|9.9048|10.0224|10.2085|10.1301|10.1693|9.9636|9.9342|10.1987|9.1112|9.6795|9.6011|9.6501|9.5913|9.797|9.8166|9.8068|9.944|9.846|9.7676|9.6599|9.8264|9.9342|10.1007|9.9146|10.0028|10.0224|9.6991|9.5815|9.4933|9.5913|9.3464||9.2974|9.3219|9.268|9.1945|9.3856|9.4051|9.366|9.3856|9.1994|9.0476|8.7781|8.739|8.7781|8.7341|8.9643|8.8957|8.7732||8.8761|8.7096|8.7096|||8.7781|8.7683|8.6998|8.494|8.9447|8.832|8.9839|9.0133|9.0427|8.9251|8.8271|8.739|8.8271|9.0525|9.1308|8.9986|9.1749|9.4639|9.5227|9.5521|9.3954|9.1994|9.1602|9.1651|9.1406|9.0133|8.9937|8.9545|8.9104|8.9937|8.9643|8.2785|8.3863|8.3177|8.3667|8.1707|8.1315|8.4352|8.2197|8.1511|8.5332|8.8565|8.8663|8.8173|8.7194|8.5332|8.592|8.7683|8.5234|8.2785|8.3863|8.3373|8.5038|8.6508|8.6214|8.9251|9.1798|8.9741|8.5136|8.3961|8.6116|8.7781|8.6704|8.8026|8.6508|8.739||9.0329|9.2484|9.2484|9.3268|9.3954|9.3268|9.748|9.5129
05009|14292|/equities/nib-holdings|ASX200|8|7.91|7.85|7.8|7.65|7.72|7.99|7.79|7.75|7.775|7.795|7.79|7.84|7.84|7.9|7.96|8.03|8.08|8.08|8.12|8.23|8.245|8.32|8.245|8.32|8.3|8.18|8.16|8.2|8.19|8.17|8.01|8.26|8.28|8.4|8.48|8.47|8.49|8.63|8.63|8.44|8.4|8.36|8.445|8.35|8.31|8.475|8.54|8.66|8.75|8.69|8.68|8.61|8.56|8.475|8.41||8.37|8.32|8.38|8.35|8.38|8.34|8.36|8.38|8.42|8.25|8.19|8.02|8.13|8.18|8.14|8.07|8.04|7.99|8.09|7.95|7.98|7.9|7.99|7.99|7.92|7.73|7.48|7.45|7.555|7.58|7.71|7.67|7.7||7.55|7.53|7.5|7.34|7.35|7.42|7.37|7.39|7.22|7.19|||7.18|7.15|7.05|6.97|7.02|6.91|6.865|6.9|6.89|6.8|6.92|6.89|6.83|6.74|6.78|6.92|6.92|6.74|7.04|7.2|7.15|7.13|7.27|7.285|7.33|7.42|7.49|7.51|7.42|7.41|7.31|7.15|7.16|6.88|7.94|7.97|7.91|7.88|7.93|7.91|7.93|7.87|7.79|7.71|7.67|7.65|7.78|7.82|7.76|7.82||7.85|7.79|7.57|7.76|7.69|7.66|7.63|7.59|7.64|7.6|7.55|7.51|7.61|7.55|7.62|7.645|7.6||7.725|7.72|7.68|||7.65|7.43|7.27|7.22|7.2|7.12|7.14|7.19|7.14|7.08|7.115|7.13|7.04|7.03|7.04|7.1|7.2|7.14|7.17|7.16|7.12|7.105|7.16|7.13|7.085|6.89|6.8|6.66|6.71|6.68|6.81|6.86|6.88|6.82|6.77|6.71|6.79|6.8|6.7|6.58|6.52|6.63|6.67|6.74|6.67|6.69|6.77|6.8|6.72|6.68|6.645|6.54||7.44|7.4|7.44|7.43|7.37|7.39|7.35|7.38|7.43|7.29|7.3|7.35|7.52||7.56|7.7|7.78|7.84|7.82|7.68|7.77|7.64
05010|1089517|/equities/nickel-mines|ASX200|0.76|0.745|0.735|0.76|0.76|0.75|0.73|0.725|0.725|0.755|0.78|0.79|0.805|0.8|0.8|0.805|0.805|0.8|0.8|0.825|0.82|0.805|0.795|0.81|0.805|0.8|0.795|0.795|0.8025|0.81|0.8375|0.87|0.89|0.875|0.86|0.875|0.865|0.855|0.87|0.895|0.91|0.885|0.87|0.865|0.875|0.855|0.86|0.88|0.885|0.91|0.925|0.92|0.905|0.895|0.9025|0.9||0.92|0.85|0.865|0.8875|0.895|0.86|0.85|0.86|0.875|0.86|0.825|0.8225|0.85|0.87|0.88|0.88|0.88|0.865|0.89|0.895|0.91|0.93|0.925|0.93|0.945|0.915|0.925|0.915|0.92|0.94|0.94|0.9475|0.915||0.945|0.965|0.975|0.99|0.975|0.975|0.95|0.935|0.915|0.86|||0.845|0.89|0.895|0.9|0.8975|0.895|0.885|0.875|0.86|0.87|0.88|0.89|0.87|0.8525|0.86|0.86|0.88|0.875|0.905|0.955|0.96|0.96|0.995|1.01|1.025|1|0.96|0.975|0.955|1.025|1.035|1.03|1.025|1.0125|1.04|1.045|1.045|1.055|1.05|1.065|1.085|1.075|1.055|1.07|1.09|1.11|1.12|1.08|1.08|1.09||1.095|1.095|1.095|1.045|1.025||1.105|1.115|1.11|1.1025|1.08|1.075|1.065|1.01|1.01|0.975|0.955||0.96|0.9525|0.95|||0.95|0.985|0.96|0.94|0.96|0.935|0.98|0.99|0.98|0.99|1|0.99|0.995|0.965|1.005|1.005|0.98|0.9425|0.925|0.92|0.9525|0.96|0.96|0.935|0.92|0.93|0.915|0.95|0.915|0.905|0.86|0.835|0.845|0.815|0.795|0.765|0.755|0.785|0.735|0.72|0.685|0.715|0.705|0.705|0.725|0.71|0.72|0.75|0.74|0.73|0.745|0.735|0.7525|0.765|0.77|0.79|0.795|0.805|0.76|0.745|0.775|0.795|0.76|0.785|0.78|0.815||0.87|0.8725|0.8525|0.88|0.9|0.93|0.96|0.93
05011|985597|/equities/nine-ent-fpo|ASX200|2.01|1.985|1.935|2.02|2|1.99|1.995|2.01|2.02|2.06|2.095|2.115|2.145|2.13|2.15|2.14|2.14|2.11|2.105|2.11|2.135|2.12|2.11|2.075|2.01|1.99|2.01|2.04|2.06|2.06|2.06|2.085|2.05|2|1.96|1.945|1.925|1.93|1.97|1.97|1.95|1.935|1.935|1.91|1.8825|1.875|1.9|1.92|1.945|1.985|1.97|1.955|1.9575|1.945|1.985|1.9425||1.9375|1.93|1.95|1.94|1.9475|1.9|1.8675|1.8675|1.905|1.915|1.89|1.905|1.945|1.96|1.9625|1.9575|1.955|1.96|1.95|1.965|1.97|1.96|1.965|1.985|1.99|1.97|1.965|1.96|2.03|2.05|2.04|2.015|2.04||2.05|2.05|2.045|2.06|2.06|2.07|2.04|2.005|2.01|2.03|||2.03|1.975|1.96|1.96|1.96|1.9475|1.935|1.915|1.92|1.925|1.895|1.88|1.8925|1.8975|1.89|1.85|1.875|1.8875|1.895|1.89|1.905|1.895|1.9|1.88|1.8475|1.885|1.8825|1.9125|1.965|1.98|1.9575|2|2.05|2.07|2.05|2.1|2.095|2.1|2.03|2.07|2.16|2.14|2.17|2.15|2.14|2.07|2.04|2.015|2.01|1.98||1.965|1.925|1.9075|1.91|1.9375|1.94|1.9425|1.93|1.9025|1.88|1.815|1.8425|1.84|1.82|1.825|1.82|1.81||1.84|1.815|1.85|||1.8575|1.86|1.84|1.835|1.965|1.97|1.995|2.01|2|1.99|2.015|2.02|2.04|2.15|2.2|2.16|2.13|2.1|2.1|2.09|2.075|2.04|2.04|2.03|2.035|2.06|2.05|2.08|2.08|2.09|2.07|1.97|2|2.04|2.08|2.07|2.06|2.1|2.065|2.03|2|2.04|2.05|2.01|1.96|1.955|1.9575|2|1.975|1.915|1.92|1.895|1.925|1.945|1.92|1.99|1.99|1.95|1.885|1.83|1.86|1.905|1.865|1.91|1.9|1.93||2.04|2.07|2.05|2.02|2.03|2.04|2.11|2.13
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH|11.48|11.25|10.86|10.81|10.51|10.37|10.19|10.32|10.2|10.455|10.62|10.77|10.86|10.82|10.765|10.83|11.08|11.12|11.18|11.315|11.625|11.46|11.16|11.51|11.37|11.54|11.52|11.44|11.68|12.37|13.225|13.3|13.18|13.07|12.55|12.63|12.44|12.17|12.44|12.63|12.65|12.19|12.06|12.08|12.2|12.4|12.3|12.24|12.57|12.93|13.27|13.24|12.88|12.68|12.93|13.12||13.23|13.02|13.375|13.48|13.33|13.36|13.12|12.49|12.67|12.59|12.45|12.58|12.95|13.05|13.11|13.17|13.37|13.41|13.73|13.67|13.345|13.84|13.91|13.905|13.81|13.91|13.86|13.55|13.25|13.33|13.37|13.38|13.79||13.5|13.75|13.63|14|13.65|13.9|14.12|13.73|13.37|13.08|||12.96|12.915|12.35|11.99|12.15|11.88|11.9|11.59|11.48|11.47|11.33|10.97|11.4|11.51|10.75|11.065|10.86|11.19|10.79|10.45|10.34|10.24|10.5|10.75|10.79|10.81|10.21|10.27|10.14|10.26|10.33|10.63|10.94|11.01|11.28|11.365|11.72|11.94|11.86|11.99|12.275|12.4|12.36|12.45|12.61|13.07|12.5|12.51|12.42|12.57||12.7|12.61|12.55|12.24|11.75|11.915|12.195|12.215|12.025|11.79|11.82|11.64|11.86|11.48|11.55|11.3|10.93||10.91|10.88|11.095|||10.86|11.09|11.11|10.69|10.83|10.44|10.8|10.93|10.72|10.68|10.78|10.85|10.615|10.48|10.86|10.99|10.79|10.5|10.22|10.49|10.4|10.47|10.245|9.89|9.92|9.99|9.88|9.86|10.15|10.09|9.99|9.61|9.79|9.33|9.1|8.46|8.47|8.895|8.68|8.69|8.8|8.8|8.38|8.27|8.25|7.86|7.78|7.95|7.76|7.65|7.97|8.02|8.06|8.15|8.22|8.48|8.3|8.2|7.93|7.615|7.46|7.47|7.02|6.93|6.96|7.41||7.425|7.69|7.54|7.305|7.68|7.54|7.75|7.71
05013|13870|/equities/nrw-holdings|ASX200|2.68|2.65|2.65|2.635|2.72|2.675|2.65|2.6|2.41|2.65|2.67|2.69|2.69|2.71|2.66|2.67|2.705|2.615|2.58|2.64|2.64|2.68|2.6|2.61|2.56|2.56|2.54|2.6|2.64|2.65|2.57|2.51|2.515|2.5|2.49|2.49|2.46|2.44|2.48|2.515|2.48|2.48|2.45|2.4|2.34|2.285|2.33|2.33|2.3|2.265|2.33|2.34|2.3|2.345|2.3|2.26||2.3|2.33|2.27|2.24|2.27|2.14|2.12|2.14|2.2|2.225|2.18|2.17|2.22|2.245|2.25|2.305|2.31|2.27|2.31|2.335|2.37|2.385|2.4|2.42|2.4|2.38|2.38|2.36|2.46|2.42|2.38|2.37|2.37||2.38|2.36|2.36|2.37|2.38|2.425|2.43|2.43|2.415|2.36|||2.35|2.36|2.39|2.39|2.35|2.25|2.23|2.2|2.12|2.05|2.1|2.03|2.105|2.08|2.185|2.14|2.26|2.22|2.34|2.4|2.53|2.49|2.6|2.65|2.66|2.565|2.48|2.5|2.5|2.58|2.63|2.67|2.705|2.71|2.73|2.51|2.94|2.93|2.87|2.86|2.81|2.83|2.85|2.89|2.87|2.94|2.98|3.04|3.07|3.05||3.09|3.05|3|3|2.98|2.97|2.94|2.94|2.9|2.9|2.9|2.87|2.845|2.86|2.875|2.81|2.79||2.8|2.77|2.79|||2.81|2.8|2.74|2.745|2.77|2.74|2.76|2.73|2.73|2.73|2.715|2.69|2.755|2.77|2.735|2.68|2.62|2.63|2.55|2.55|2.56|2.55|2.59|2.59|2.57|2.53|2.58|2.54|2.5|2.46|2.49|2.44|2.41|2.42|2.42|2.455|2.45|2.56|2.55|2.47|2.46|2.5|2.51|2.5|2.54|2.45|2.55|2.51|2.43|2.42|2.44|2.41|2.45|2.46|2.45|2.44|2.43|2.44|2.365|2.34|2.35|2.4|2.3|2.29|2.32|2.41||2.36|2.55|2.55|2.55|2.62|2.63|2.7|2.75
05014|7506|/equities/nufarm-ltd|ASX200|5.03|4.94|4.9|4.91|4.91|4.91|4.94|5|5.005|5.02|5.05|5.09|5.17|5.19|5.18|5.175|5.15|5.14|5.11|5.18|5.16|5.35|5.33|5.35|5.28|5.34|5.47|5.47|5.48|5.41|5.32|5.3|5.31|5.275|5.23|5.14|5.11|5.05|5.11|5.19|5.16|5.11|5.04|5.03|4.93|4.85|4.92|4.985|5.03|5.08|5.05|5.06|5.01|4.99|5.04|5.06||5.11|5.18|5.17|5.29|5.38|5.36|5.43|5.4|5.45|5.45|5.36|5.39|5.48|5.58|5.58|5.75|5.6|5.15|5.35|5.32|5.4|5.44|5.43|5.46|5.47|5.42|5.4|5.41|5.51|5.56|5.54|5.5|5.6||5.54|5.53|5.705|5.6|5.67|5.755|5.7|5.75|5.69|5.65|||5.68|5.63|5.64|5.71|5.67|5.6|5.555|5.51|5.46|5.35|5.39|5.4|5.35|5.25|5.33|5.3|5.39|5.34|5.47|5.55|5.74|5.61|5.63|5.63|5.71|5.73|5.69|5.74|5.72|5.78|5.74|5.64|5.72|5.74|5.7|5.76|5.7|5.63|5.61|5.6|5.65|5.585|5.74|5.66|5.7|5.74|5.81|5.86|5.86|5.875||5.89|5.94|5.875|5.89|5.9|5.83|5.94|6.03|6.03|5.98|6.04|6.12|6.12|6.06|6.13|6.12|6||6.13|6.03|6.1|||6.09|6.09|6.1|6.07|6.07|6.08|6.11|6.125|6.09|6.16|6.28|6.13|6.01|6.05|6|6|6|5.95|6.01|5.96|6.06|6.09|5.985|5.925|5.83|5.79|5.79|5.53|5.41|5.5|5.61|5.42|5.5|5.52|5.55|5.58|5.6|5.72|5.55|5.53|5.49|5.51|5.4|5.32|5.35|5.18|5.22|5.375|5.18|5.02|5.12|5.02|5.08|5.06|4.98|4.97|5.01|5.035|4.93|4.88|4.91|5.11|5.07|5.03|5.13|5.32||5.29|5.37|5.31|5.37|5.365|5.365|5.5|5.42
05015|1167776|/equities/nuix-ltd|ASX200|1.49|1.45|1.47|1.58|1.61|1.55|1.36|1.35|1.32|1.535|1.5|1.42|1.33|1.305|1.31|1.355|1.42|1.45|1.455|1.42|1.47|1.515|1.405|1.3|1.135|1.1|1.085|1.06|1.045|0.82|0.79|0.765|0.765|0.76|0.765|0.79|0.81|0.82|0.84|0.855|0.87|0.85|0.815|0.81|0.81|0.815|0.82|0.805|0.805|0.825|0.83|0.82|0.825|0.845|0.805|0.815||0.855|0.86|0.955|0.99|0.985|0.95|0.93|0.985|0.98|0.995|0.965|0.92|0.945|0.995|1|1.03|1.04|0.96|0.97|0.98|0.975|0.985|1.0075|1.0225|1.06|1.07|1.065|1.075|1.075|1.05|1.06|1.015|1.045||1.12|1.115|1.065|1.045|1.0425|1.055|1.065|1.075|1.09|1.12|||1.14|1.145|1.115|1.1175|1.25|1.17|1.115|1.08|1.075|1.045|1.04|1.06|1.045|1.05|1.04|1.01|1.02|1.0275|1.01|1.085|1.065|1.035|1.24|1.24|1.21|1.235|1.28|1.215|1.18|1.13|1.085|1.03|1.08|1.07|1.06|1.065|1.06|1.06|1.06|1.425|1.39|1.28|1.11|0.86|0.865|0.86|0.84|0.89|0.895|0.875||0.875|0.905|0.935|0.88|0.83|0.795|0.775|0.73|0.68|0.66|0.665|0.665|0.66|0.66|0.665|0.655|0.625||0.625|0.62|0.615|||0.6|0.63|0.63|0.64|0.65|0.65|0.65|0.67|0.66|0.655|0.66|0.66|0.665|0.69|0.6975|0.7|0.695|0.675|0.68|0.685|0.69|0.705|0.685|0.675|0.68|0.585|0.57|0.565|0.575|0.57|0.575|0.56|0.56|0.55|0.55|0.545|0.545|0.56|0.555|0.565|0.585|0.58|0.575|0.59|0.5975|0.595|0.585|0.62|0.63|0.58|0.575|0.55|0.555|0.57|0.545|0.5525|0.565|0.56|0.535|0.52|0.5425|0.575|0.59|0.6|0.605|0.6225||0.67|0.725|0.74|0.73|0.765|0.75|0.77|0.775
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05017|18532|/equities/imf-australia-ltd|ASX200|2.125|2.17|2.31|2.425|2.33|2.655|2.68|2.68|2.675|2.67|2.705|2.745|2.7|2.66|2.71|2.75|2.7|2.7|2.67|2.715|2.835|2.78|2.79|2.79|2.72|2.73|2.72|2.77|2.82|2.83|2.82|2.79|2.73|2.65|2.63|2.62|2.62|2.63|2.62|2.61|2.62|2.5|2.62|2.57|2.46|2.445|2.53|2.51|2.59|2.64|2.6|2.62|2.7|2.66|2.75|2.68||2.75|2.72|2.68|2.64|2.77|2.7|2.68|2.67|2.66|2.65|2.65|2.645|2.68|2.67|2.67|2.68|2.7|2.7|2.73|2.73|2.75|2.57|2.5|2.51|2.645|2.52|2.51|2.35|2.33|2.26|2.27|2.27|2.27||2.23|2.21|2.24|2.28|2.37|2.34|2.51|2.63|2.62|2.66|||2.59|2.62|2.62|2.65|2.63|2.59|2.475|2.42|2.42|2.38|2.32|2.38|2.28|2.23|2.3|2.32|2.42|2.42|2.53|2.55|2.61|2.61|2.755|2.88|2.91|2.9|2.87|2.91|2.8|2.64|3.6|3.83|3.76|3.71|3.895|3.93|3.9|3.945|3.87|3.65|3.61|3.585|3.65|3.78|3.91|3.94|4|3.95|3.97|4.09||4.05|4.055|4.16|4.11|4.2|4.12|4.12|4.1|4.09|3.94|3.94|3.8|3.72|3.645|3.56|3.54|3.57||3.59|3.58|3.61|||3.69|3.63|3.64|3.66|3.75|3.8|3.81|3.82|3.91|3.87|3.92|3.9|3.82|3.76|3.83|4.14|4.18|4.05|4.1|4.19|4.19|4.23|4.13|4.13|4.19|4.24|4.24|4.06|4.32|4.3|4.37|4.305|4.37|4.38|4.36|4.41|4.38|4.56|4.48|4.445|4.39|4.36|4.38|4.35|4.24|4.2|4.23|4.27|4.12|4.05|4.04|3.95|3.92|3.925|3.97|4.09|4.12|3.97|3.85|3.73|3.72|3.61|3.59|3.6|3.61|3.69||3.85|3.89|3.73|3.62|3.7|3.76|3.83|3.82
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH|14.97|15.01|14.9|15.08|15.13|15.08|15.13|15.14|15.17|15.1|15.27|15.32|15.6|15.68|15.73|15.76|15.79|15.55|15.59|15.52|15.73|15.69|15.71|15.68|15.47|15.35|15.23|15.1|15.12|15.08|15.09|14.99|14.97|14.89|14.87|14.63|14.59|14.47|14.56|14.575|14.56|14.73|14.73|14.69|14.725|14.75|14.8|14.83|15.04|15.36|15.3|15.31|15.3|15.19|15.1|15||14.88|14.93|14.86|15.15|15.28|15.155|15.15|15.14|15.27|15.38|15.32|15.16|15.56|15.69|15.69|15.56|15.8|15.9|16.185|16.39|16.52|16.38|16.3|16.37|16.47|15.81|15.72|15.76|16.07|16.35|15.93|15.95|15.96||16.04|15.93|15.88|15.81|15.89|15.97|15.97|16.11|15.82|15.98|||15.8|15.48|15.41|15.38|15.35|15.07|14.98|15.01|14.91|14.52|14.92|15.13|15|15.07|15.1|14.91|15.05|14.9|15.41|15.66|16.085|16.25|15.96|16.25|16.05|16.2|15.94|16.1|15.7|15.86|15.82|15.65|15.78|15.95|15.9|15.85|15.54|15.6|15.36|15.25|15.27|15.18|15.02|14.8|14.64|14.41|14.8|14.57|14.63|14.74||14.88|14.85|14.82|15.01|14.99|14.9|14.865|14.88|14.95|14.8|14.74|14.75|14.71|14.55|14.71|14.68|14.6||15.01|14.93|15.16|||15.24|15.47|15.51|15.22|15.21|15.17|15.36|15.43|15.18|15.12|14.97|14.95|14.75|14.47|14.45|14.44|14.75|14.83|14.91|15.03|15.07|15.09|15.08|15.14|15|15.05|15.12|15.07|15.42|15.22|14.85|14.85|14.64|13.72|13.86|14.08|13.84|14.17|13.78|13.78|13.6|13.66|13.67|13.55|13.55|13.3|13.49|13.61|13.43|13.22|13.42|13.22|13.37|12.63|12.35|13.04|13.3|13.28|13.29|13.17|13.13|13.33|13.17|13.145|13.23|13.61||14.08|14.28|14.21|14.32|14.4|14.24|14.67|14.66
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE|8.65|8.65|8.64|8.65|8.64|8.64|8.65|8.55|8.44|8.36|8.44|8.395|8.41|8.41|8.39|8.43|8.43|8.41|8.39|8.38|8.43|8.44|8.46|8.46|8.46|8.475|8.54|8.59|8.61|8.57|8.51|8.54|8.53|8.46|8.425|8.435|8.405|8.395|8.41|8.425|8.44|8.39|8.4|8.39|8.375|8.39|8.42|8.41|8.43|8.42|8.43|8.46|8.44|8.43|8.41|8.4||8.35|8.35|8.33|8.31|8.31|8.35|8.33|8.31|8.34|8.355|8.25|8.26|8.25|8.25|8.27|8.285|8.33|8.25|8.285|8.34|8.3|8.31|8.4|8.41|8.41|8.395|8.38|8.375|8.35|8.34|8.335|8.31|8.31||8.285|8.28|8.28|8.27|8.28|8.28|8.28|8.28|8.28|8.27|||8.25|8.25|8.25|8.22|8.26|8.21|8.16|8.17|8.09|7.85|7.9|7.93|7.81|7.95|8.02|8.02|8.13|8.18|8.21|8.27|8.15|8.15|8.055|8.04|8.03|8.02|8.01|7.98|8.105|8.05|7.92|7.86|6.93|6.96|6.76|6.86|7.02|6.88|6.98|6.95|7.03|7.17|7.16|7.12|7.14|7.3|7.37|7.36|7.4|7.35||7.3|7.17|7.23|7.23|7.26|7.34|7.37|7.65|7.57|7.46|7.6|7.67|7.665|7.65|7.63|7.625|7.555||7.71|7.65|7.73|||7.55|7.54|7.41|7|6.93|7.24|7.37|7.33|7.09|7.115|7.8|7.82|7.75|7.74|7.83|7.87|7.94|7.86|7.91|7.88|7.9|7.8|7.65|7.58|7.49|7.48|7.36|7.4|7.45|7.56|7.47|7.66|5.72|5.705|5.68|5.63|5.57|5.75|5.62|5.495|5.41|5.44|5.35|5.325|5.35|5.28|5.5|5.62|5.65|5.55|5.58|5.4|5.49|5.58|5.56|5.62|5.54|5.5|5.43|5.18|5.13|5.28|5.19|5.16|5.2|5.52||5.72|5.86|5.76|5.74|5.81|5.81|5.93|5.9
05020|985599|/equities/orora-fpo|ASX200|||3.2611|3.2517|3.2704|3.2891|3.3078|3.3171|3.4479|3.3171|3.3638|3.3545|3.3919|3.3825|3.3685|3.3732|3.3452|3.3171|3.3078|3.3171|3.3405|3.3265|3.2704|3.2517|3.1863|3.205|3.1816|3.1676|3.1583|3.1583|3.1583|3.1302|3.1162|3.1162|3.0929|3.0602|3.0275|3.0088|3.0555|3.0602|3.0555|3.0555|3.0181|3.0181|3.0275|2.9901|2.9667|2.9807|3.0648|3.0368|2.9994|2.962|2.9807|2.9714|2.9434|2.934||2.906|2.9247|2.9434|2.9714|3.0461|3.0275|2.9994|3.0368|3.0648|3.0835|3.0835|3.0929|3.0929|3.0835|3.0788|3.0929|3.0742|3.0555|3.0835|3.1022|3.1116|3.0835|3.0742|3.0929|3.1069|3.1116|3.0742|3.1209|3.1863|3.2284|3.177|3.1583|3.2517||3.2704|3.2704|3.2517|3.205|3.1956|3.2284|3.2143|3.2424|3.2611|3.233|||3.177|3.1863|3.177|3.1863|3.1302|3.1116|3.0555|3.0275|3.0368|3.0181|3.0415|3.0275|3.0461|2.948|2.962|3.0041|3.0275|2.9948|3.0929|3.1349|3.205|3.1863|3.1396|3.0835|3.0975|3.1116|3.1443|3.2237|3.1956|3.1863|3.1956|3.1349|3.233|3.1536|3.0835|2.8873|2.6911|2.6864|2.6724|2.663|2.6584|2.6724|2.7658|2.8125|2.8125|2.7939|2.7939|2.7752|2.8312|2.8733||2.8219|2.7752|2.7658|2.7565|2.7939|2.7518|2.7658|2.7471|2.7378|2.7284|2.7098|2.6817|2.7144|2.6724|2.6537|2.6537|2.6444||2.6864|2.6724|2.7284|||2.7471|2.7565|2.7191|2.7098|2.7845|2.8032|2.7845|2.8032|2.8125|2.8499|2.8639|2.8686|2.8873|2.9247|2.906|2.8873|2.9153|2.878|2.906|2.9153|2.906|2.8686|2.906|2.906|2.906|2.8966|2.8499|2.8032|2.8032|2.7752|2.7565|2.7098|2.6911|2.6911|2.7284|2.7284|2.8125|2.8593|2.8312|2.8125|2.8406|2.8873|2.8873|2.9013|2.8873|2.8312|2.8406|2.8593|2.8219|2.8125|2.8219|2.7939|2.8032|2.8219|2.8125|2.8593|2.8686|2.8686|2.8079|2.7658|2.7752|2.7939|2.7752|2.8312|2.8406|2.8593||2.9714|2.9854|3.0275|3.0648|3.1116|3.0648|3.0975|3.0835
05021|7474|/equities/oz-minerals-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4394|28.165|28.16|28.15|28.13|28.13|||28.11|28.09|28.08|28.06|28.08|28.05|28|28|27.99|28|27.96|27.97|28|27.96|27.95|27.94|27.95|27.95|27.98|27.98|28|27.95|27.87|27.98|28|28|27.99|27.98|27.97|27.99|27.95|27.95|27.94|27.94|27.93|27.93|27.93|27.92|27.89|27.9|27.9|27.915|27.92|27.93|27.92|27.92|27.91|27.895|27.89|27.89||27.87|27.86|27.91|27.88|27.89|27.85|27.81|27.87|27.9|27.9|27.92|27.91|27.91|27.9|27.89|27.89|27.86||27.885|27.82|27.79|||27.8|27.69|27.67|27.51|27.3|27.15|27.35|27.36|27.34|27.36|27.42|27.36|27.32|27.3|27.36|27.38|27.38|27.3|27.29|27.27|27.35|27.35|27.345|27.33|27.25|27.23|||26.05|26.4|25.85|25.01|25.44|24.98|24.96|24.25|24.1|24.4|24.11|23.82|24.01|24.35|24.04|23.9|24.67|25.27|25.12|25.62|25.68|25.46|26.21|25.71|25.65|25.685|25.58|26.17|26.33|26.09|26.34|25.53|25.36|25.45|25.31|25.42|25.36|26||25.99|26.13|25.72|25.11|25.51|25.73|26.1|25.94
05022|14249|/equities/bt-investment-management|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|5.04|5.06|5.16|5.19|5.15|5.04|4.99||4.975|4.92|4.93|||4.86|4.88|4.84|4.82|4.87|4.81|4.87|4.9|4.89|4.81|4.83|4.82|4.9|4.93|4.85|4.93|4.93|4.88|4.905|4.87|4.78|4.755|4.83|4.8|4.76|4.8|4.55|4.2|4.15|4.15|4.03|3.83|4.36|4.45|4.46|4.3|4.32|4.96|4.9|4.84|4.83|4.8|4.8|4.76|4.72|4.7|4.775|4.7|4.63|4.57|4.62|4.53|4.53|4.545|4.53|4.68|4.63|4.55|4.41|4.36|4.4|4.45|4.36|4.41|4.53|4.66||4.84|4.89|4.93|5.03|5.12|4.98|5.21|5.18
05023|7674|/equities/ausdrill|ASX200|1.025|1.02|1.02|1|0.975|0.995|1.1875|1.17|1.145|1.185|1.19|1.195|1.2|1.185|1.18|1.175|1.18|1.195|1.15|1.16|1.17|1.165|1.185|1.185|1.175|1.165|1.1725|1.195|1.195|1.17|1.14|1.1425|1.13|1.115|1.1|1.105|1.1|1.1|1.11|1.12|1.105|1.03|1.0225|1.055|1.07|1.06|1.13|1.2575|1.25|1.215|1.21|1.21|1.21|1.205|1.215|1.185||1.165|1.18|1.17|1.19|1.14|1.11|1.1|1.12|1.12|1.14|1.1325|1.125|1.1325|1.16|1.16|1.145|1.15|1.135|1.17|1.19|1.19|1.215|1.21|1.215|1.23|1.21|1.215|1.23|1.22|1.175|1.135|1.17|1.12||1.19|1.225|1.225|1.225|1.19|1.195|1.195|1.185|1.205|1.175|||1.18|1.21|1.205|1.21|1.205|1.165|1.155|1.15|1.13|1.095|1.08|1.075|1.07|1.07|1.03|1.0125|1|0.985|1.015|1.025|1.085|1.065|1.08|1.07|1.075|1.05|1.035|1.06|1.085|1.1275|1.145|1.11|1.1125|1.05|1.045|1.09|1.17|1.165|1.1|1.155|1.16|1.18|1.2|1.2075|1.215|1.26|1.26|1.255|1.295|1.2875||1.3|1.28|1.305|1.295|1.265|1.29|1.295|1.305|1.315|1.31|1.3|1.28|1.26|1.275|1.26|1.245|1.245||1.315|1.32|1.31|||1.275|1.28|1.25|1.195|1.125|1.015|1.05|1.075|1.08|1.095|1.1275|1.105|1.115|1.12|1.1075|1.105|1.1|1.065|1.045|1.04|1.06|1.045|1.045|1.035|1.03|1.045|1.06|1.07|1.06|1.07|1.025|0.99|1.005|0.985|0.97|0.955|0.955|0.9675|0.945|0.945|0.95|0.96|0.96|0.975|0.98|0.96|0.955|0.96|0.95|0.9475|0.96|0.98|0.975|0.945|0.925|0.935|0.94|0.9425|0.905|0.895|0.885|0.91|0.905|0.895|0.875|0.94||0.93|0.945|0.93|0.93|0.925|0.9|0.91|0.895
05024|7625|/equities/perpetual-limited|ASX200|20.835|21.28|21.7|22.925|24.79|24.67|24.62|24.61|24.475|24.45|24.75|25.02|25.1|25.06|25.08|25.1|25.1|24.52|24.305|24.75|24.57|23.86|23.13|25.85|26.02|26|26.14|26.27|26.32|26.23|25.95|25.71|25.61|25.42|25.05|25.235|25.13|25|25.63|26.02|25.84|25.86|25.62|25.71|25.64|25|24.8|24.95|25.26|26.11|25.53|25.39|25.36|25.25|25.08|24.35||24.4|24.29|24.63|24.78|24.75|24.16|24.36|24.47|24.84|24.88|24.28|24.13|24.38|24.52|24.5|24.62|24.64|24.75|25.2|25.25|25.29|24.9|25.13|24.85|24.65|24.21|23.75|23.95|24.43|24.5|24.27|23.49|23.81||24.18|23.93|23.65|23.38|23.5|23.61|23.51|23.33|23.15|22.85|||22.33|22.04|21.97|22.11|21.9|21.81|21.44|20.99|20.86|20.56|20.83|21.48|20.53|20.17|21.03|20.91|21.22|21.34|23|24.15|24.55|24.89|25.02|24.72|24.38|24.19|24.14|24.09|24.66|24.54|25.6|26.33|26.82|26.64|26.74|26.78|26.81|26.17|25.73|25.88|26.23|26.3|26.22|26.19|26|25.72|25.3|25.44|25.64|26||26.05|26.63|26.29|26.14|26.03|26.02|26.02|25.86|25.51|24.78|24.46|24.47|25.2|25.852|25.2501|24.1055|23.9575||23.918|23.7404|23.7305|||23.7996|23.5924|23.5135|23.5135|23.7897|23.5825|23.8292|24.0266|23.8144|23.4543|23.5628|23.5924|24.2338|24.5298|24.3028|24.4015|24.7271|24.0463|24.3719|24.5495|24.7962|25.0429|25.5757|25.7138|25.8619|26.3552|25.0725|31.1605|32.2262|32.0683|31.5157|29.0884|28.4174|28.4076|28.3681|28.4668|27.5787|24.9245|24.51|24.3127|24.0167|23.7305|24.1844|24.066|24.2634|23.8193|24.1844|24.8751|24.4114|24.2338|24.6383|23.3852|22.7636|22.8425|22.9116|23.6812|23.997|24.0068|23.0596|22.8918|23.0497|23.3556|22.951|23.2076|23.2076|23.5135||24.1252|24.4804|24.5002|24.9343|25.1218|24.7666|25.852|25.704
05025|13576|/equities/perseus-mining-ltd|ASX200|1.79|1.745|1.745|1.74|1.71|1.66|1.65|1.655|1.65|1.665|1.68|1.71|1.705|1.7125|1.6775|1.69|1.76|1.7|1.685|1.73|1.75|1.71|1.64|1.755|1.75|1.695|1.6825|1.715|1.795|1.785|1.76|1.77|1.785|1.79|1.67|1.66|1.615|1.62|1.67|1.69|1.735|1.67|1.65|1.66|1.645|1.68|1.65|1.65|1.68|1.7225|1.76|1.77|1.73|1.715|1.755|1.775||1.83|1.805|1.8425|1.865|1.84|1.89|1.86|1.775|1.82|1.815|1.825|1.865|1.93|1.94|1.995|1.985|2.01|2.02|2.07|2.08|2.035|2.06|2.11|2.135|2.14|2.17|2.195|2.15|2.145|2.19|2.22|2.24|2.29||2.25|2.28|2.29|2.32|2.32|2.34|2.475|2.39|2.37|2.36|||2.36|2.39|2.32|2.27|2.35|2.3|2.33|2.26|2.29|2.27|2.225|2.12|2.25|2.19|2.08|2.125|2.06|2.07|2.01|1.955|2|1.995|2.06|2.1|2.11|2.09|1.96|1.94|1.89|1.925|1.9175|1.8775|1.88|1.875|1.875|1.875|1.91|1.905|1.895|1.925|2.02|2.1|2.1|2.05|2.04|2.12|2.08|2.12|2.16|2.25||2.275|2.25|2.305|2.295|2.3|2.28|2.3|2.31|2.33|2.27|2.29|2.27|2.32|2.19|2.165|2.08|2.105||2.1|2.09|2.01|||2.165|2.185|2.16|2.11|2.14|2.11|2.18|2.18|2.13|2.13|2.18|2.21|2.18|2.2|2.27|2.27|2.22|2.15|2.15|2.17|2.17|2.19|2.09|2.09|2.1|2.12|2.15|2.15|2.17|2.145|2.09|1.96|1.9075|1.865|1.88|1.79|1.735|1.8275|1.805|1.82|1.82|1.8175|1.7725|1.73|1.7425|1.67|1.545|1.56|1.56|1.495|1.565|1.595|1.605|1.58|1.575|1.61|1.62|1.5825|1.55|1.5|1.425|1.45|1.38|1.34|1.34|1.43||1.415|1.435|1.4|1.4|1.475|1.46|1.515|1.5
05026|948096|/equities/pilbara-minerals-ltd|ASX200|4.54|4.33|4.675|5.05|4.91|4.84|4.66|4.67|4.53|4.73|4.82|4.97|5.24|5.24|5.22|5.25|5.07|4.89|4.79|4.76|4.85|4.81|4.82|4.98|4.82|4.62|4.58|4.865|5.06|5.08|5.12|5.04|5.035|4.97|4.92|4.98|4.9|4.88|5.02|5.12|5.11|4.99|4.85|4.67|4.785|4.81|4.79|4.88|4.96|4.895|4.83|4.775|4.73|4.63|4.8|4.68||4.72|4.6|4.6|4.5|4.53|4.44|4.27|4.385|4.45|4.53|4.515|4.575|4.69|4.67|4.81|4.91|4.78|4.7|4.71|4.635|4.71|4.74|4.55|4.625|4.56|4.31|4.19|4.05|4.06|4.075|3.96|3.935|3.94||4.08|3.75|3.88|3.94|3.87|3.665|3.52|3.495|3.54|3.65|||3.54|3.6|3.65|3.76|3.94|3.95|3.81|3.59|3.425|3.44|3.355|3.56|3.51|3.46|3.61|3.4|3.625|3.585|3.755|3.97|4.1|4.07|4.06|4.06|4.05|3.96|4.18|4.13|4.185|4.48|4.28|4.21|4.16|4.1|4.37|4.65|4.72|4.81|4.75|4.75|4.73|4.8|4.65|4.745|4.65|4.75|4.76|4.67|4.87|4.895||5.02|4.86|4.67|4.15|3.97|3.94|3.95|3.93|3.99|3.98|3.91|3.83|3.915|3.71|3.64|3.61|3.57||3.71|3.59|3.59|||3.73|3.79|3.81|3.86|4.01|3.905|3.88|4.48|4.49|4.43|4.385|4.48|4.5|4.42|4.575|4.68|4.5|4.41|4.42|4.24|4.415|4.76|4.905|4.79|4.72|4.68|4.9|4.79|4.6|5.27|5.28|5.27|5.445|5.28|5.16|5.09|4.89|5.08|5.15|4.935|4.78|5.005|4.96|5.3|5.2|4.93|4.9|4.78|4.72|4.54|4.61|4.83|5.03|5.205|5.21|5.26|5.13|4.87|4.72|4.36|4.465|4.62|4.53|4.33|4.38|4.75||4.87|4.66|4.62|4.51|4.64|4.41|4.58|4.42
05027|10545|/equities/platinum-asset-mgmt|ASX200|1.1432|1.1471|1.1547|1.1394|1.2235|1.2235|1.2235|1.212|1.2159|1.2388|1.2579|1.2618|1.2503|1.2312|1.2197|1.2063|1.2006|1.1853|1.1853|1.2044|1.212|1.212|1.212|1.2235|1.2235|1.2273|1.2159|1.2159|1.2197|1.2159|1.2159|1.212|1.2197|1.2159|1.212|1.212|1.2006|1.2044|1.2503|1.2962|1.2923|1.3115|1.3076|1.3115|1.2885|1.2732|1.279|1.2885|1.2962|1.2923|1.2732|1.279|1.2904|1.3|1.3|1.2579||1.2579|1.2579|1.3153|1.3038|1.3229|1.3038|1.2847|1.277|1.2923|1.277|1.2618|1.2732|1.3038|1.3153|1.3115|1.3191|1.3153|1.3153|1.3363|1.3268|1.3306|1.342|1.3497|1.365|1.3497|1.3268|1.3076|1.3153|1.3382|1.342|1.3229|1.3153|1.3306||1.3382|1.342|1.3306|1.3038|1.2809|1.2809|1.2923|1.2885|1.2981|1.3038|||1.3|1.2847|1.3076|1.3038|1.3|1.3038|1.2962|1.3|1.2751|1.2656|1.2694|1.2943|1.2694|1.2694|1.277|1.2618|1.2962|1.2732|1.3268|1.3765|1.3765|1.365|1.365|1.3535|1.342|1.3688|1.43|1.4262|1.3956|1.3726|1.4376|1.7129|1.7282|1.7129|1.6823|1.69|1.6823|1.6594|1.5982|1.6288|1.6594|1.6059|1.6288|1.6594|1.6288|1.6135|1.5944|1.6135|1.6135|1.6059||1.5982|1.5906|1.5829|1.5829|1.5829|1.6059|1.5982|1.6059|1.6135|1.5906|1.5447|1.4835|1.4606|1.4338|1.3765|1.3382|1.3344||1.3573|1.3535|1.3459|||1.3344|1.3191|1.3038|1.3038|1.3268|1.3306|1.3459|1.3229|1.3191|1.3115|1.3153|1.3|1.321|1.3459|1.342|1.3573|1.3688|1.3535|1.365|1.3841|1.3879|1.3879|1.3841|1.3994|1.4032|1.4109|1.3956|1.3918|1.84|1.775|1.745|1.725|1.75|1.77|1.805|1.7975|1.81|1.815|1.775|1.765|1.715|1.7175|1.715|1.7|1.71|1.71|1.755|1.765|1.75|1.715|1.675|1.665|1.655|1.665|1.695|1.725|1.685|1.715|1.67|1.655|1.62|1.645|1.61|1.61|1.605|1.675||1.71|1.705|1.685|1.65|1.63|1.6125|1.68|1.645
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200|0.3305|0.3284|0.3347|0.3336|0.3284|0.3221|0.3294|0.3252|0.3294|0.3284|0.3326|0.3326|0.3284|0.3263|0.3315|0.3326|0.3357|0.342|0.342|0.3441|0.3472|0.3441|0.3462|0.3378|0.3347|0.3347|0.3336|0.3357|0.3436|0.3441|0.3462|0.3462|0.342|0.3388|0.3457|0.3441|0.3409|0.3514|0.3535|0.3588|0.3546|0.3598|0.3619|0.342|0.3409||0.3378|0.343|0.343|0.3357|0.3388|0.3221|0.2801|0.277|0.2759|0.2843||0.2812|0.2749|0.2832|0.2832|0.2895|0.277|0.2686|0.2749|0.2843|0.2864|0.2843|0.2948|0.3032|0.3179|0.3147|0.311|0.2937|0.2927|0.2686|0.299|0.3766|0.3703|0.3729|0.3682|0.3677|0.3672|0.364|0.3724|0.3787|0.3189|0.2937|0.3189|0.2948||0.2916|0.2817|0.2874|0.2791|0.2701|0.2654|0.2444|0.2402|0.2402|0.2486|||0.2465|0.2539|0.2397|0.2455|0.2507|0.257|0.2497|0.2455|0.2455|0.2502|0.2575|0.2623|0.257|0.2623|0.2707|0.2623|0.2806|0.2759|0.2906|0.3032|0.3021|0.3011|0.3042|0.2979|0.2937|0.2906|0.2623|0.2214|0.2916|0.2895|0.2958|0.3021|0.3179|0.3221|0.3231|0.321|0.3116|0.3189|0.3231|0.3326|0.3305|0.3399|0.3242|0.3242|0.3273|0.3147|0.3006|0.2937|0.3451|0.343||0.3409|0.3504|0.3315|0.3273|0.3472|0.3661|0.3598|0.3556|0.3441|0.3368|0.3252|0.321|0.3399|0.3347|0.3273|0.3168|0.3011||0.3042|0.2885|0.2838|||0.2549|0.2937|0.3042|0.3|0.3441|0.3703|0.3798|0.3913|0.3861|0.3808|0.3871|0.3834|0.385|0.3924|0.4018|0.4091|0.4196|0.4133|0.3892|0.3882|0.4007|0.4018|0.3924|0.3955|0.3913|0.4112|0.4133|0.4039|0.3986|0.3861|0.3913|0.3787|0.3882|0.3945|0.4018|0.4133|0.4238|0.4406|0.4301|0.4217|0.4091|0.428|0.4259|0.4144|0.4259|0.4406|0.4511|0.4679|0.4343|0.4102|0.4196|0.4196|0.4133|0.4049|0.4301|0.4343|0.4301|0.4049|0.3819|0.3735|0.384|0.4133|0.4123|0.4091|0.4039|0.4102||0.428|0.4406|0.4427|0.4343|0.4427|0.4448|0.4763|0.4868
05029|32481|/equities/calzada|ASX200|1.48|1.45|1.48|1.48|1.39|1.505|1.5|1.5|1.5675|1.63|1.57|1.55|1.54|1.52|1.505|1.515|1.52|1.475|1.47|1.55|1.575|1.6|1.565|1.585|1.55|1.545|1.545|1.565|1.5925|1.575|1.56|1.57|1.5225|1.48|1.4275|1.405|1.375|1.385|1.435|1.515|1.5|1.4975|1.52|1.47|1.41|1.3775|1.38|1.405|1.445|1.535|1.5225|1.5|1.465|1.51|1.5575|1.575||1.57|1.57|1.555|1.44|1.475|1.46|1.46|1.47|1.48|1.485|1.5075|1.425|1.375|1.385|1.355|1.3375|1.33|1.33|1.345|1.335|1.39|1.39|1.4|1.405|1.44|1.455|1.44|1.47|1.605||1.625|1.62|1.64||1.625|1.615|1.6375|1.675|1.665|1.71|1.7625|1.765|1.76|1.8|||1.845|1.815|1.775|1.75|1.745|1.7275|1.72|1.78|1.7625|1.7125|1.755|1.995|2.02|2.02|2.04|2.04|2.17|2.12|2.05|2.16|2.29|2.19|2.15|2.21|2.32|2.32|2.305|2.28|2.17|2.13|2.17|2.22|2.26|2.24|2.25|2.25|2.24|2.235|2.13|2.13|2.29|2.32|2.55|2.51|2.54|2.495|2.47|2.485|2.38|2.35||2.44|2.47|2.44|2.48|2.43|2.42|2.4|2.515|2.48|2.44|2.35|2.27|2.16|2.12|2.02|2.01|1.97||1.96|1.95|1.905|||1.865|1.85|1.825|1.805|1.91|1.985|2|2.015|1.94|1.9|1.93|1.905|1.9|1.93|1.935|1.99|2.01|1.925|1.9|1.885|1.905|1.9|1.9||2.08|2.1|2.12|2.06|2.07|1.98|1.92|1.91|1.96|1.995|2.01|1.92|1.94|1.995|1.97|1.94|1.92|1.88|1.82|1.945|1.935|1.815|1.905|1.91|1.81|1.685|1.675|1.67|1.685|1.69|1.645|1.675|1.495|1.395|1.35|1.28|1.285|1.39|1.39|1.37|1.36|1.375||1.405|1.395|1.45|1.335|1.35|1.35|1.36|1.395
05030|7738|/equities/premier-inv|ASX200|19.0511|19.1951|18.816|18.8994|18.9601|18.4901|17.0307|16.428|16.3522|16.3825|16.3674|16.5342|16.4204|16.4584|16.2233|16.1854|16.663|16.5721|16.6365|16.8298|16.7085|16.6782|16.4735|16.1324|15.6282|15.5562|15.579|15.7154|16.2537|16.1172|16.0566|15.8064|15.6169|15.5524|15.2151|15.0104|14.8057|14.783|15.162|15.2681|15.2302|15.3288|15.1544|15.2681|15.0331|14.9194|14.7147|14.8057|14.9422|15.1696|15.6927|16.3457|16.2253|15.9394|15.9544|15.8039||15.7512|15.676|16.3984|16.4511|16.8876|16.4887|16.5941|16.865|17.5875|17.6326|17.3692|17.5348|17.6778|18.2535|18.4755|18.7615|18.6637|18.626|18.7765|18.912|18.9948|18.9572|19.0324|19.055|19.1829|19.2732|19.0324|18.9195|19.213|19.4012|19.5968|19.642|19.8076||19.9581|19.785|19.8527|19.7323|19.9581|20.1236|20.1462|19.9129|19.9731|19.9204|||19.9355|20.0258|19.5893|19.7248|19.5366|19.3109|19.0776|18.9647|18.5583|18.6185|18.4605|19.2883|19.1227|19.1603|19.1679|19.2544|19.8|19.7925|20.244|20.6279|20.9891|20.6956|20.4623|20.4021|20.3193|20.4924|20.3193|20.3645|20.2591|20.3193|20.2741|19.8753|19.8377|20.3419|20.1462|20.1236|19.9806|19.7699|19.5818|19.7172|19.8602|19.8903|20.0935|20.4021|20.7708|20.8009|20.7106|20.7257|20.7257|20.658||20.673|20.6805|20.0408|19.7398|20.0032|19.5667|19.6646|19.4313|19.055|18.8819|18.7916|18.626|19.3249|19.0119|19.0193|18.6318|24.0854||24.341|24.0166|24.223|||24.1935|24.3508|24.0756|23.8691|24.2722|24.2722|24.5081|24.5671|24.3902|24.1935|24.1149|24.1247|24.4|24.8424|24.8817|24.8227|25.0488|24.7932|24.98|24.9603|24.9603|24.7441|24.6458|24.6064|24.6359|24.5376|24.6458|24.4|24.5769|24.8719|24.7637|23.761|24.2329|24.2181|24.3508|24.0854|24.2329|24.9505|24.7146|24.0707|23.2301|23.5742|23.4169|22.8467|22.7484|22.5321|22.5616|23.1711|22.7484|22.5518|22.8664|22.601|22.4142|22.483|22.483|23.2301|23.3973|23.643|22.4338|21.9816|22.0701|21.5884|19.9368|19.9565|20.0548|20.5955||21.2148|21.608|21.2246|21.2345|21.0968|21.1362|21.7358|21.2836
05031|8583|/equities/primary-health|ASX200|2.4251|2.4158|2.4158|2.4714|2.4714|2.4899|2.6009|2.6056|2.6426|2.749|2.7861|2.7768|2.7444|2.6935|2.7028|2.675|2.6565|2.6565|2.6472|2.6472|2.638|2.6565|2.6611|2.6565|2.6472|2.6518|2.6102|2.6009|2.638|2.6287|2.638|2.6842|2.7583|2.7351|2.7213|2.8046|2.8138|2.7861|2.8786|2.9064|2.8786|2.8971|2.8879|2.8601|2.8694|2.8416|2.8323|2.8601|2.9342|2.9434|2.9249|2.8879|2.8786|2.9156|2.9156|2.8138||2.9018|2.8694|2.8694|2.8601|2.8508|2.8416|2.8508|2.8508|2.8323|2.8185|2.8138|2.8046|2.8508|2.8601|2.8416|2.8462|2.8416|2.8323|2.8601|2.8601|2.8046|2.7675|2.7305|2.7768|2.7768|2.7675|2.7722|2.7213|2.7953|2.7537|2.7583|2.7583|2.7768||2.8323|2.7861|2.7861|2.7768|2.7398|2.8323|2.8786|2.9712|2.9943|2.9804|||2.9804|2.9342|2.8879|2.8832|2.8323|2.7953|2.7675|2.7398|2.6842|2.6935|2.7768|2.7722|2.7768|2.6287|2.5269|2.5685|2.5454|2.5084|2.4991|2.4528|2.439|2.3695|2.4066|2.4066|2.3788|2.3973|2.4806|2.4991|2.5917|2.6657|2.675|2.6287|2.638|2.6194|2.675|2.6102|2.4714|2.5176|2.4436|2.4806|2.5454|2.5732|2.6009|2.8416|2.8971|2.8879|2.9064|2.9619|2.9249|2.9249||2.9712|2.9573|2.9249|2.9249|2.9712|2.9573|3.0452|2.9804|2.9527|2.9156|2.9156|2.8694|2.8323|2.8138|2.8138|2.7953|2.7768||2.7953|2.7768|2.7768|||2.7999|2.8046|2.7953|2.7675|2.8323|2.7768|2.8138|2.7953|2.638|2.6565|2.5824|2.6472|2.6842|2.749|2.7861|2.7028|2.6935|2.675|2.5732|2.7953|3.0637|3.036|3.0267|2.9342|2.8092|3.0452|2.9989|3.0175|3.1378|3.1285|3.1748|3.0637|3.073|3.036|3.073|3.0684|3.11|3.1887|3.1841|3.147|3.11|3.1008|3.0822|3.0175|2.9989|2.9527|2.9989|3.1008|3.0637|2.9989|2.9619|2.9434|2.9804|3.0267|3.0406|3.1563|3.1563|3.1563|3.0822|3.073|3.073|3.0822|3.0175|3.0637|3.0545|3.11||3.1285|3.147|3.147|3.1748|3.2026|3.3136|3.4062|3.2859
05032|948097|/equities/pro-medicus-ltd|ASX200|72.81|71.79|71.52|72.11|71.38|71.03|70.19|68.75|68.95|69.3|72.12|68.07|68.92|69.26|70.2|70.72|70.3|69.12|68.495|69.92|68.35|68.37|67.69|67.23|66.5|65.89|66.01|65.155|65.48|65.56|65.33|65.48|64|64.64|63.68|62.19|61.95|62.07|63.36|64.05|65|65.75|65.04|65.25|65.3|64.51|64.56|64.73|66.54|69.31|68.34|67.92|66.46|64.77|64.455|63.2||62.47|62.25|62.9|63.02|62.97|61.55|59.87|58.6|60.15|60.26|58.84|58.99|59.81|60.17|59.645|59.46|58.745|59.02|59.32|59.2|59.64|59.37|59.29|59.38|59.27|59.76|59.83|59.05|60.3|60.35|61.38|61.47|61.69||62.835|61.865|62.22|61.59|61.29|63.28|62.98|62.54|63|63.43|||63|64.27|64.17|64.355|63.61|64.35|64.16|65.1|64.79|64.15|63.94|64.9|63.44|62.5|62.93|60.42|60.91|59.52|59.18|60.33|62.3|61.6|60.51|60.77|59.8|59.79|59.5|59.79|59.8|60.61|60.51|60.59|61.46|61.85|62.21|62.12|64.2|63.71|63.01|64.45|66.29|64|65.77|67.14|67.8|66.26|65.04|65.04|65.6|64.13||64|63.42|62.76|60.84|60.29|60.55|60.28|58.88|58.18|58.06|56.7|56.59|55.59|54.28|55.05|53.96|54.17||54.56|53.825|53.69|||55|55.25|53.86|53.75|55.16|54.87|55.27|56.51|56.56|57.46|57.995|58.04|57.58|60.29|60.57|59|59.15|58.21|58.98|59.1|59.35|58.65|57.73|56.51|57.52|57.73|58.05|57.62|57.75|57.03|55.4|51|52.77|52.33|53.09|53.78|53.87|55.515|56|53.55|53.59|55.01|54.01|53|51.81|49.25|50.88|52.755|51.91|49.72|50.73|49.61|49.94|50.53|50.52|52.99|53.47|52.54|50.66|49.63|49.72|52.81|51.38|51.305|51.01|51.97||53.98|54.3|53.4|53.62|54.65|53.27|55.89|54.94
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE|5.95|6.0578|6.12|6.1073|6.16|6.16|6.0232|6.16|6.1469|6.3|6.34|6.2756|6.3646|6.46|6.3696|6.43|6.2459|6.2162|6.3|6.3053|6.3251|6.495|6.49|6.4735|6.37|6.4636|6.5032|6.54|6.49|6.42|6.2855|6.31|6.1766|6.1518|6.225|6.17|6.038|5.9984|6.12|6.1|6.038|6.13|6.12|6.17|6.1|5.92|6.01|6.19|6.29|6.41|6.4537|6.4983|6.4636|6.3251|6.3152|6.137||6.14|6.19|6.1964|6.2855|6.62|6.6121|6.5131|6.62|6.41|6.3448|6.415|6.3349|6.41|6.236|6.44|6.3448|6.44|6.2162|6.28|6.1865|6.22|6.1914|6.26|6.2657|6.2607|6.2162|6.34|6.44|6.53|6.6121|6.575|6.53|6.57||6.4933|6.4339|6.49|6.52|6.4537|6.54|6.3547|6.25|6.4141|6.6|||6.4834|6.74|6.62|6.53|6.523|6.54|6.45|6.3943|6.48|6.36|6.2756|6.2756|6.25|6.1221|6.23|6.2013|6.2855|6.24|6.37|6.4092|6.6814|6.5329|6.555|6.4339|6.424|6.42|6.3448|6.315|6.13|5.9489|5.97|6.1964|6.3349|6.52|6.51|6.47|6.43|6.3547|6.43|6.4|6.51|6.43|6.45|6.37|6.33|6.27|6.34|6.28|6.38|6.46||6.41|6.38|6.56|6.51|6.5|6.535|6.525|6.51|6.47|6.39|6.35|6.3|6.31|6.2|6.12|5.985|5.88||5.98|5.93|6.04|||6.07|6.07|6.075|6.06|6.19|6.06|6.13|6.18|6.17|6.12|6.07|6.07|6.13|6.13|6.15|6.14|6.19|6.16|6.145|6.1|6.05|6.19|6.12|5.86|5.82|5.87|5.83|5.77|5.74|5.775|5.935|5.95|6.005|6.02|5.97|5.88|5.85|5.97|5.87|5.8|5.73|5.82|5.84|5.89|5.83|5.83|5.94|5.95|5.86|5.71|5.71|5.59|5.17|5.205|5.165|5.24|5.27|5.21|5.07|4.87|5.02|5.21|5.07|5.05|5.01|5.09||5.22|5.265|5.21|5.26|5.24|5.15|5.25|5.22
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE|14.405|14.49|14.4|14.63|14.45|14.29|14.7|14.96|14.93|15.13|15.11|15|15.365|14.96|15.58|15.65|15.635|15.7|15.58|15.62|15.74|15.69|15.78|15.8|15.54|15.55|15.84|15.6|15.3|15.19|15.04|14.98|14.71|14.96|15.4|15.45|15.43|15.53|15.72|15.78|15.62|15.59|15.48|15.53|15.48|15.26|15.13|15.36|15.54|15.645|15.5|15.3|15.08|15.08|14.98|14.77||14.87|14.75|14.63|14.64|14.63|14.62|14.47|14.62|14.77|14.8|14.505|14.44|14.72|14.78|14.58|14.54|14.6|14.545|14.61|14.595|13.82|14.93|15.01|15.24|15.24|15.21|15.16|15.12|15.37|15.33|15.22|15.07|15.09||14.99|14.9|14.92|14.75|14.73|14.73|14.87|14.94|14.99|14.92|||14.79|14.78|14.5|14.27|14.53|14.37|14.16|14.27|14.05|13.88|13.975|14.14|13.84|13.69|14.23|13.78|14.2|13.82|14.43|14.85|15.28|15.22|15.01|14.72|14.92|15|15.09|14.98|15.04|15.08|14.92|14.91|14.84|14.42|14.26|13.2|13.22|13.09|13.24|13.16|13.14|13.3|13.28|13.07|12.72|12.975|13.75|13.615|13.46|13.52||13.71|13.34|13.49|13.4|13.31|13.1|13.03|13|12.905|12.84|12.75|12.68|13.09|13.23|13.28|13.14|13.03||13.32|13.24|13.24|||13.07|13.205|13|12.935|12.97|12.92|12.99|12.97|12.98|12.84|12.855|12.98|13.04|12.8|12.81|12.85|12.73|12.65|12.88|12.91|12.945|12.82|12.68|12.43|11.91|12.3|11.92|11.9|12.005|12.01|12.34|12.69|12.895|12.745|12.59|12.45|12.35|12.51|12.26|12.12|12.18|12.19|11.99|11.88|11.86|11.76|11.97|11.86|11.85|11.73|11.78|11.515|11.67|11.73|11.54|11.71|11.91|11.785|11.51|11.3|11.5|11.37|11.205|11.59|11.56|11.74||11.91|12.07|11.98|12.05|12.21|12.17|12.48|12.33
05035|14304|/equities/qube-logistics-holdings|ASX200|2.98|2.97|2.9|2.76|2.68|2.675|2.69|2.68|2.685|2.745|2.76|2.76|2.84|2.85|2.85|2.86|2.87|2.85|2.85|2.86|2.905|2.92|2.89|2.86|2.835|2.86|2.87|2.845|2.86|2.87|2.87|2.82|2.83|2.8|2.795|2.775|2.74|2.78|2.83|2.83|2.84|2.835|2.8|2.81|2.79|2.74|2.765|2.785|2.81|2.865|2.87|2.84|2.835|2.805|2.805|2.82||2.83|2.82|2.81|2.82|2.91|2.9|2.95|2.97|3|3.01|2.99|3.03|3.02|3.04|3.075|3.09|3.09|3.11|3.12|3.11|3.1|3.09|3.11|3.12|3.12|3.11|3.06|3.05|3.095|3.075|3.055|3.09|3.08||3.06|3.025|3.04|3.015|3|2.99|2.97|2.945|2.95|2.95|||2.94|2.905|2.86|2.86|2.855|2.88|2.9|2.98|3|2.98|3|2.995|2.98|2.955|2.96|2.95|2.98|2.96|3.04|3.07|3.13|3.11|3.09|3.17|3.15|3.15|3.155|3.17|3.115|3.13|3.19|2.96|2.98|3|2.99|3.03|3|3.015|2.96|3.01|3.03|3.02|3.02|3.04|3.065|3.04|3.04|3.02|3.02|2.985||2.96|2.94|2.93|2.93|2.915|2.91|2.89|2.91|2.87|2.84|2.8|2.79|2.79|2.775|2.78|2.795|2.76||2.81|2.79|2.8|||2.81|2.82|2.79|2.78|2.815|2.8|2.84|2.83|2.8|2.77|2.795|2.79|2.77|2.78|2.78|2.78|2.76|2.75|2.76|2.765|2.755|2.755|2.71|2.71|2.73|2.69|2.66|2.62|2.62|2.64|2.72|2.665|2.7|2.685|2.65|2.67|2.66|2.71|2.685|2.67|2.625|2.53|2.52|2.505|2.5|2.45|2.5|2.55|2.52|2.48|2.47|2.43|2.48|2.48|2.475|2.535|2.58|2.55|2.48|2.44|2.47|2.49|2.455|2.49|2.51|2.585||2.625|2.71|2.69|2.7731|2.813|2.8031|2.8729|2.8629
05036|14307|/equities/ramelius-resources|ASX200|1.25|1.215|1.25|1.225|1.23|1.22|1.21|1.215|1.18|1.2275|1.255|1.24|1.23|1.215|1.195|1.195|1.245|1.23|1.22|1.25|1.27|1.2625|1.225|1.285|1.285|1.295|1.315|1.315|1.325|1.31|1.31|1.285|1.27|1.31|1.27|1.255|1.225|1.225|1.26|1.275|1.265|1.22|1.245|1.2575|1.255|1.285|1.22|1.225|1.275|1.36|1.375|1.385|1.42|1.385|1.395|1.4||1.44|1.415|1.45|1.45|1.38|1.43|1.375|1.3|1.31|1.295|1.295|1.315|1.38|1.36|1.375|1.37|1.365|1.35|1.375|1.33|1.33|1.395|1.37|1.37|1.4|1.375|1.335|1.32|1.28|1.2875|1.305|1.3|1.33||1.315|1.35|1.36|1.39|1.3975|1.44|1.46|1.42|1.385|1.365|||1.32|1.27|1.215|1.175|1.23|1.195|1.1775|1.1425|1.1525|1.11|1.105|1.04|1.085|1.09|1.085|1.105|1.055|1.055|0.96|0.93|0.96|0.97|1.07|1.04|0.985|0.955|0.9|0.875|0.855|0.865|0.85|0.86|0.84|0.83|0.825|0.84|0.86|0.875|0.865|0.89|0.92|0.93|0.945|0.945|0.97|1.03|0.995|0.995|1.0175|1.025||1.045|1.075|1.045|1.085|1.05|1.065|1.085|1.095|1.065|1.045|1.05|1.04|1.035|0.99|1|0.96|0.92||0.91|0.905|0.9225|||0.925|0.9475|0.935|0.9|0.915|0.875|0.91|0.945|0.92|0.91|0.955|0.9475|0.93|0.945|0.975|0.955|0.885|0.855|0.825|0.86|0.87|0.825|0.805|0.8075|0.8|0.785|0.82|0.815|0.83|0.855|0.875|0.83|0.845|0.795|0.755|0.75|0.74|0.77|0.7525|0.7125|0.68|0.665|0.625|0.615|0.62|0.59|0.6025|0.6|0.59|0.585|0.62|0.625|0.605|0.625|0.655|0.66|0.635|0.685|0.695|0.67|0.67|0.67|0.625|0.59|0.605|0.645||0.65|0.68|0.6475|0.6375|0.67|0.69|0.715|0.715
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH|49.2|48.57|46.76|48.18|53.92|53.87|54.79|54.53|54.95|55.83|56.45|56.25|57.18|57.08|56.63|57.21|57.09|57.33|57.2|58.4|58.45|57.67|57.12|56.445|55.95|55.68|56.45|56.13|56.14|56.435|56.54|56.41|56.17|55.92|55.215|55.04|54.86|54.64|55.44|56.08|56.07|55.95|55.47|55.68|57.31|54.27|54.17|54.1|56.56|57.5|57.84|57.42|57.365|56.99|57.42|57.54||57.41|57.23|57.225|57.36|58.41|57.67|57.5|57.37|57.49|56.93|56.98|57.41|58|58.74|59.47|60.15|60.02|60|60.43|60.63|60.52|60.51|60.2|60.01|60.02|60.12|59.81|60.86|64.3|65.29|64.67|65.14|65.42||65.89|65.61|65.65|65.39|65.58|67.12|67.02|67.53|68.32|68.46|||67.92|68.255|67.01|66.17|65.39|65.1|63.97|64.56|63.85|62.9|63.56|64.14|63.545|64.22|65.385|65.52|65.65|65.83|66.03|66.43|66.98|66.28|66.99|66.27|66.15|66|65.63|67.2|66.6|66.84|67.13|64.67|65.87|66.34|65.9|64.09|63.35|63.5|63.27|64.51|65|65.38|65.56|66.15|66.61|66.31|65.67|66.16|66.2|65.67||66.95|67.36|66.7|67.05|66.8|67.1|67.06|67.12|66.86|66.67|66.1|66.09|65.94|65.36|65.7|64.67|64.18||64.7|64.23|63.83|||64.21|64.14|63.53|63.715|65.01|64.49|65.01|65.77|65.18|64.69|65.1|65.07|65.15|65.67|65.21|65.61|65.39|64.92|64.7|64.52|64.5|63.55|63.28|62.62|62.35|62.26|62.12|61.61|61.5|60.36|59.74|57.93|58.34|58.64|57.53|57.35|57.25|57.995|57.89|58.1|57.54|57.23|57.16|56.69|55.73|56.16|56.66|57.715|56.17|56.04|56.77|56.16|56.52|56.97|56.16|56.72|57.07|56.84|56.61|56.4|56.77|56.73|56.05|57.02|56.1|60.33||62.16|62.06|62.07|62.08|62.51|61.69|59.97|69.96
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH|160.84|159.96|160|159.51|157.21|160.18|158.115|157.025|156.44|158.44|157.79|155.1|154.8|154.32|156.28|154.04|152.46|150.59|151.1|154.79|157.4|155.23|154.73|155.32|150.89|148.79|145.77|145.45|149.34|148.28|147.64|148.06|147|146.06|144.43|141|139.31|139.01|141.93|142.2|141.22|141.04|140.79|138.28|132.83|132.475|132.83|132.7|132.69|136.35|135.68|137.29|133.5|131.56|131.96|131.11||128.99|129.2|133.82|133.64|137.46|135.2|134.55|133.26|134.45|135.9|135.69|136.4|137.83|138.75|136.15|137.62|136.58|135.19|133.85|134.76|136.99|136.93|136.81|139.14|136.79|137.48|136.53|135.24|137.15|139.07|140.57|139.55|139.29||139.52|138.36|139.68|140.73|141.03|142.3|141.98|139.9|141|139.93|||138.07|138.45|137.6|137.95|137.335|135.53|132.33|130.67|131.98|131.06|128.61|131.44|131|128.08|126.8|123.65|125.745|122.47|118.68|120.36|121.73|120.33|116.81|119.87|119.1|118.73|119.85|120.67|121.375|121.33|122.08|121.57|123.5|124.37|124.85|123.3|121.76|119.71|118.27|119.91|122.19|124.405|123.69|124.12|125.58|123.37|120.67|124.48|125.98|122.78||120.76|122.16|122.73|121.25|122.59|123.52|123.2|121.25|117.26|115.48|112.33|109.8|110|108.9|110.31|109.62|108.3||110.01|108.19|108.6|||110.03|111.05|108.92|107.39|118.02|117.235|118.22|120.97|120.62|120.795|120.32|120.31|120.33|124.84|126.405|125.76|126.12|120.91|122.16|120.41|120|117.79|117.795|119.73|120.09|121.18|121.78|119.81|121|121.07|117|110.57|112.38|118.26|118.71|116.17|115.14|120.16|119.55|120.395|117.96|118.54|115.1|117.03|115.5|113.27|113.21|117.75|115.1|112.5|112.97|111.88|114.63|116.95|117.11|123.76|125.23|123.575|116.12|113.23|114.02|116.89|114.07|115.03|113.28|114.65||118.77|122.53|122.2|122.655|124.03|121.1|125.6|124.28
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH|19.74|19.47|19.29|19.28|19.75|20.3|20.26|20.29|20.04|20.03|20.34|20.05|20.04|19.98|19.9|19.55|19.16|19.02|19.09|19.17|19.18|19.41|19.4|18.96|18.83|18.81|18.785|18.7|18.73|18.89|18.81|18.75|18.64|18.59|17.77|17.73|17.59|17.48|17.83|18.01|18.25|18.28|18.2|18.28|18.28|18.05|18.06|18.15|18.63|19.1|19.27|19.27|18.82|18.79|18.7|18.73||18.48|18.66|18.51|18.4|18.49|18.19|17.95|18|18.02|18.2|17.88|17.76|17.855|18.25|18.26|18.14|18.06|17.85|17.86|17.95|18.08|17.94|18.07|18.12|18.02|18.01|17.56|17.66|18.07|18.35|17.96|17.97|18.09||18.12|17.83|17.77|17.81|17.9|17.85|17.74|17.55|17.64|17.59|||17.47|17.65|17.67|17.44|17.12|16.69|16.41|16.16|16.14|15.86|16.15|16.12|15.95|15.77|15.86|15.69|15.31|15.51|15.83|15.9|16.27|16|15.92|15.86|15.58|15.89|16.12|16.3|15.89|15.9|15.71|16.11|16.56|16.57|16.84|16.89|16.65|16.47|16.51|16.5|16.67|16.74|16.68|16.95|17.06|16.55|16.1|15.93|16|15.62||15.35|15.33|15.21|15.16|15.58|15.67|15.5|15.535|14.88|14.71|14.19|14.14|14.26|13.84|14.03|13.94|13.69||13.91|13.68|13.75|||13.75|13.96|13.91|13.82|14.01|14.175|14.43|14.57|14.48|14.45|14.44|14.4|14.61|15.26|15.33|15.55|15.5|15.21|15.38|15.37|15.19|14.8|14.76|14.7|14.74|14.97|14.855|14.79|15.17|15.3|15.27|14.58|14.82|14.85|14.85|14.8|14.82|15.17|15.19|15.12|14.8|14.96|14.68|14.63|14.83|14.43|14.4|14.77|14.29|14|14.35|14.1|14.385|14.53|14.76|15.13|15.09|14.58|14.12|13.81|13.975|14.34|13.86|13.985|13.95|14||14.47|14.54|14.32|14.47|14.85|14.71|15.56|15.49
05040|32462|/equities/regis-resources-ltd|ASX200|1.56|1.5|1.475|1.49|1.535|1.53|1.5|1.505|1.475|1.51|1.555|1.585|1.57|1.56|1.535|1.5525|1.575|1.5875|1.59|1.6075|1.69|1.67|1.7|1.78|2.07|2.06|2.05|2.075|2.12|2.17|2.2|2.22|2.19|2.16|2.03|2.01|1.97|1.875|1.8925|1.905|1.905|1.84|1.82|1.825|1.83|1.865|1.865|1.855|1.935|1.885|1.935|1.935|1.9|1.89|1.935|1.9575||2.025|1.99|2.06|2.09|2.06|2.08|2.045|1.9525|2|1.97|1.91|1.93|2.05|2.03|2.03|2.03|2.08|2.05|2.11|2.09|2.02|2.13|2.15|2.18|2.17|2.19|2.18|2.14|2.07|2.11|2.12|2.1|2.14||2.09|2.14|2.13|2.16|2.08|2.12|2.38|2.275|2.2|2.17|||2.16|2.09|2.01|1.96|2.03|1.88|1.895|1.84|1.815|1.805|1.8|1.77|1.84|1.83|1.7325|1.78|1.73|1.775|1.705|1.65|1.65|1.6425|1.69|1.725|1.7725|1.795|1.7225|1.67|1.645|1.69|1.76|1.85|1.88|1.9|1.895|1.93|1.95|1.995|1.95|1.975|2.03|2.065|2.04|2.01|2.06|2.19|2.105|2.125|2.09|2.15||2.19|2.23|2.23|2.205|2.155|2.14|2.14|2.26|2.24|2.22|2.235|2.225|2.19|2.14|2.14|2.085|2.025||2.05|2.04|2.075|||2.055|2.08|2.06|2.005|2.01|1.99|2.04|2.02|1.95|1.96|1.99|2|1.97|1.945|2.01|2.02|1.98|1.91|1.885|1.94|1.91|1.905|1.85|1.805|1.8275|1.8075|1.8|1.81|1.81|1.85|1.8475|1.735|1.655|1.555|1.54|1.475|1.475|1.57|1.535|1.5|1.495|1.48|1.46|1.485|1.4775|1.415|1.43|1.53|1.53|1.515|1.56|1.5475|1.545|1.6|1.635|1.7025|1.6675|1.675|1.61|1.56|1.465|1.45|1.3875|1.355|1.37|1.465||1.4375|1.48|1.4525|1.44|1.55|1.575|1.6425|1.64
05041|977693|/equities/reliance-worldwide-corporation|ASX200|4.05|3.98|3.94|3.93|3.86|3.64|3.78|4.19|4.215|4.21|4.27|4.265|4.275|4.295|4.28|4.225|4.195|4.14|4.09|4.18|4.13|4.16|4.085|3.99|3.935|3.97|3.91|3.85|3.9|3.89|3.82|3.84|3.885|3.97|3.96|3.91|3.83|3.8|3.94|4|3.995|4.03|4.05|4.04|4.025|4.01|4.035|4.04|4.08|4.195|4.17|4.17|4.11|4.09|4.04|3.96||3.98|4.04|4.18|4.16|4.15|4.1|4.03|4.14|4.19|4.2|4.14|4.06|4.05|4.16|4.17|4.14|4.1|4.09|4.1|4.11|4.17|4.16|4.15|4.12|4.125|4.1|4.115|4.06|4.17|4.13|4.01|3.8|3.875||3.88|3.88|3.85|3.815|3.88|3.94|3.88|3.865|3.885|3.84|||3.75|3.81|3.74|3.7|3.67|3.66|3.55|3.4|3.39|3.33|3.36|3.42|3.4|3.34|3.36|3.33|3.375|3.33|3.385|3.4|3.5|3.55|3.55|3.58|3.46|3.51|3.485|3.56|3.53|3.53|3.52|3.48|3.44|3.44|3.41|3.46|3.35|3.35|3.41|3.465|3.435|3.43|3.45|3.54|3.62|3.59|3.51|3.43|3.46|3.46||3.32|3.37|3.31|3.33|3.33|3.425|3.47|3.455|3.33|3.29|3.205|3.14|3.15|3.06|3.1|3.03|2.93||2.91|2.85|2.84|||2.81|2.84|2.82|2.8|2.94|2.955|3|3.01|2.95|2.935|2.92|2.96|2.98|3.03|3.005|3.04|3.07|3.02|3.03|3.03|3.08|2.99|3.05|2.98|2.96|3.01|2.985|2.99|2.98|3|3.025|2.92|2.97|2.96|3|3.03|2.98|3.11|3.18|3.16|3.08|3.11|3.105|2.995|3.45|3.35|3.465|3.535|3.44|3.36|3.48|3.45|3.47|3.49|3.5|3.6|3.555|3.54|3.38|3.33|3.36|3.38|3.32|3.37|3.37|3.43||3.58|3.6|3.59|3.53|3.57|3.46|3.66|3.66
05042|8610|/equities/resmed-inc.|ASX200|25.08|25.25|24.79|24.96|24.97|25.66|25.88|25.63|26.91|28.19|28.01|27.62|27.34|27.29|27.36|28.605|28.7|29.12|33.58|33.92|33.04|33.58|33.09|32.77|32.46|32.36|32.65|32.32|31.97|32.38|32.24|32.35|31.88|32.05|32.35|32.34|32.19|32.2|32.27|32.2|32.03|32.69|32.55|32.38|31.95|31.89|32.08|31.9|31.82|31.91|32.11|31.92|31.7|31.75|31.74|31.86||32.08|32.19|33.195|33.17|33.19|32.91|32.44|32.29|32.91|33.03|33.24|33.59|33.43|33.75|33.58|33.63|33.65|34.1|34.43|34.74|35.03|34.33|34.04|34.32|34.04|34.46|35.19|35.18|34.78|35.4|33.27|33.64|34||33.92|33.24|33.06|32.85|33.31|33.53|33.23|33.165|33.3|33.19|||32.97|32.64|32.22|32.62|32.18|31.95|31.62|32.16|31.83|31.33|31.54|31.82|31.17|30.83|31.32|31.29|31.095|30.69|30.97|31.865|32.15|32.44|32.34|32.28|31.69|31.3|31.46|31.43|31.11|31.47|31.46|31.11|31|31.15|30.885|31.07|30.48|30.66|30.52|30.98|31.52|31.76|31.61|32.02|31.825|31.63|32.15|31.63|31.1|33.33||32.87|33.215|33.2|32.98|32.5|32.38|31.52|31.18|30.7|30.93|30.69|30.2|30|30.1|30.7|31.02|30.42||30.76|30.42|30.42|||31.17|31.14|31.14|30.91|31.31|31.77|32.25|32.54|32.5|32.1|32.62|32.99|32.5|32.33|33.56|33.58|33.33|33.12|33.41|33.99|33.6|33.66|34.03|33.8|33.36|32.85|33.22|32.96|32.9|33.27|34.23|32.83|32.56|32.48|32.31|33.19|34.08|34.5|34.61|33.67|33.43|35.68|35.3|35.12|34.86|34.2|33.74|34.53|34.14|33.78|33.9|33.45|34.07|34.19|34.57|35.28|35.48|35.02|34.18|33.47|33.44|33.61|32.82|32.72|32.55|31.91||32.64|33.16|33.11|33.41|34.36|34.22|34.43|34.1
05043|8616|/equities/resolute-mining|ASX200|0.35|0.34|0.335|0.33|0.325|0.32|0.315|0.315|0.31|0.315|0.32|0.33|0.335|0.325|0.3325|0.345|0.3625|0.355|0.33|0.3425|0.3525|0.36|0.37|0.4025|0.43|0.4275|0.425|0.4275|0.435|0.43|0.4175|0.415|0.43|0.42|0.4|0.385|0.385|0.385|0.3975|0.4|0.41|0.39|0.3775|0.385|0.395|0.395|0.3825|0.375|0.375|0.395|0.415|0.415|0.4125|0.41|0.44|0.4325||0.43|0.445|0.475|0.4825|0.4725|0.4825|0.47|0.4475|0.455|0.455|0.45|0.455|0.465|0.45|0.4475|0.445|0.455|0.4475|0.465|0.455|0.455|0.47|0.49|0.485|0.505|0.51|0.5|0.48|0.46|0.455|0.465|0.435|0.435||0.43|0.45|0.45|0.46|0.435|0.45|0.485|0.4725|0.455|0.455|||0.4475|0.435|0.42|0.4075|0.39|0.375|0.3775|0.365|0.375|0.375|0.36|0.345|0.345|0.345|0.315|0.315|0.295|0.29|0.285|0.27|0.27|0.265|0.275|0.27|0.265|0.255|0.24|0.23|0.22|0.235|0.2375|0.24|0.24|0.24|0.235|0.235|0.24|0.245|0.2425|0.2475|0.255|0.26|0.255|0.26|0.27|0.28|0.2675|0.27|0.2775|0.27||0.275|0.285|0.28|0.26|0.235|0.235|0.245|0.245|0.24|0.235|0.235|0.235|0.2225|0.205|0.205|0.195|0.195||0.2|0.205|0.195|||0.195|0.195|0.195|0.185|0.19|0.175|0.1875|0.19|0.19|0.21|0.21|0.19|0.19|0.195|0.18|0.18|0.17|0.16|0.17|0.175|0.18|0.18|0.18|0.1825|0.18|0.1875|0.19|0.185|0.18|0.18|||0.1792|0.1837|0.1792|0.1702|0.1658|0.1702|0.1747|0.1747|0.1792|0.1702|0.1658|0.1658|0.168|0.168|0.1658|0.1747|0.1747|0.1747|0.1882|0.1926|0.1882|0.1926|0.1971|0.2016|0.2016|0.2016|0.2016|0.1926|0.1747|0.1747|0.1747|0.1792|0.1747|0.1837||0.1971|0.2016|0.2016|0.2016|0.233|0.2195|0.2262|0.2195
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE|109.28|107.66|106.51|107.12|105.82|104.26|103.85|105.33|102.51|103.45|105.29|106.02|107.975|109.49|112.61|113.27|113.55|114.3|113.32|115.36|116.69|116.02|115.03|117.37|120.22|116.68|114.53|116.14|115.62|115.81|116.12|117.43|117.72|115.55|112.92|111.03|110.19|110.14|111.7|113.93|113.88|114.87|113.97|114.46|114.34|113.41|111.51|112.89|113.83|115.71|116.82|116.38|116.34|116.88|115.145|112.04||113.51|112.18|111.46|110.83|110.99|108.05|105.42|105.94|109.03|108.89|105.87|104.65|106.6|109.38|109.08|109.01|109.37|106.86|108.63|108.11|106.79|108.72|110.38|111.32|110.72|108.13|109.65|108.28|110.49|112.075|111.84|110.99|110.73||112.65|116|119.5|122.73|120.82|119.58|119.38|120.31|120.87|118|||115.72|115.75|117.215|118.2|118.245|116.57|114.35|114.01|113.27|113.66|113.52|115.12|114.92|113.87|114.1|113.1|118.44|116.54|117.33|116.68|119.5|122.52|122.6|123.66|124.68|122.2|117.34|115.8|114.87|118.92|121.44|124.7|123.5|123.49|123.945|122.47|121.385|121.25|121.6|122.32|122.55|123.35|122.285|123.23|120.72|124.87|126.88|126.01|124.77|126.5||126.17|125.95|125.3|124.08|122.51|120.7|119.76|120.82|121.68|119.6|119.42|118.16|118.23|117.73|115.92|115.46|113.83||116.41|116.57|116.5|||113.7|114.79|113.39|113.18|114.56|113.52|112.42|113.24|113.5|115.68|116.14|113.27|115.5|113.95|112.44|110.55|110.26|107.4|104.71|103|105.25|106.1|104.8|104.17|103.13|105.09|105.85|105.87|103.31|105.56|100.6|96.15|97.3|95.52|94.51|90.24|89.91|90.93|88.56|87.81|87.83|92.09|91|90.8|92.2|91.03|91.29|93.03|92.57|93.05|96.34|94.65|94.62|96.75|95.52|96.55|97.06|96.16|94.75|92.83|92.02|90.91|89.59|88.82|87.6|91.67||91.19|93.215|92.39|91.93|94.4|93.5|96.06|94.8
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE|7.57|7.62|7.64|7.65|7.66|7.755|7.79|7.76|7.77|7.805|7.86|7.88|7.89|7.9|7.795|7.86|7.88|7.825|7.75|7.84|7.98|7.94|7.86|7.93|7.89|7.92|7.73|7.58|7.57|7.59|7.49|7.55|7.66|7.6|7.55|7.42|7.4|7.37|7.51|7.585|7.57|7.46|7.44|7.41|7.33|7.31|7.25|7.255|7.58|7.63|7.58|7.53|7.405|7.24|7.26|7.19||7.355|7.385|7.36|7.42|7.49|7.36|7.235|7.28|7.44|7.5|7.4|7.45|7.415|7.4|7.22|7.2|7.19|7.11|7.16|7.105|7.08|7.14|7.16|7.2|7.22|7.09|6.88|6.91|7.11|7.11|7.02|7.04|7.12||7.06|7.06|6.99|7.11|7.15|7.31|7.19|7.19|7.19|7.13|||7.1|7.09|7.11|7.06|6.89|6.865|6.89|6.87|6.725|6.79|6.88|6.85|6.77|6.725|6.88|6.82|7.02|6.96|7.17|7.14|7.33|7.23|7.11|7.1|7.09|7.07|6.93|6.94|6.82|6.94|6.9|6.87|6.745|6.76|6.85|6.925|7.03|7.02|7.02|6.95|6.95|7.03|7|6.97|6.88|6.91|7.01|7.09|7.15|7.18||7.2|7.32|7.33|7.29|7.15|7.35|7.25|7.29|7.24|7.09|7.04|7.04|7.045|6.89|6.83|6.96|7.04||7.095|7.07|7.28|||7.15|7.295|7.19|7.13|7.16|7.15|7.1|7.11|7.09|6.98|7.01|7.03|7.14|7.15|7.15|7.125|7.375|7.19|7.12|7.2|7.32|7.4|7.49|7.31|7.28|7.37|7.35|7.38|7.33|7.45|7.41|7.49|7.43|7.52|7.925|7.82|7.71|7.89|7.65|7.64|7.67|7.71|7.605|7.61|7.57|7.41|7.48|7.26|7.42|7.525|7.67|7.44|7.515|7.71|7.76|7.77|7.68|7.5|7.31|7.135|6.99|7.02|6.82|6.87|6.865|7.34||7.69|7.79|7.67|7.68|7.78|7.67|7.81|7.69
05046|102935|/equities/scentre|ASX200/EAFAVALUE|2.71|2.7|2.67|2.72|2.7|2.7|2.62|2.62|2.61|2.71|2.7|2.7|2.72|2.72|2.73|2.725|2.73|2.715|2.74|2.78|2.805|2.795|2.76|2.77|2.73|2.745|2.74|2.71|2.75|2.72|2.705|2.72|2.72|2.73|2.68|2.635|2.585|2.59|2.63|2.66|2.645|2.62|2.62|2.64|2.59|2.57|2.5|2.5|2.59|2.66|2.66|2.62|2.6|2.59|2.58|2.605||2.6|2.62|2.69|2.7|2.73|2.67|2.7|2.71|2.76|2.765|2.73|2.73|2.76|2.77|2.78|2.765|2.76|2.78|2.79|2.805|2.81|2.82|2.8|2.82|2.865|2.865|2.8|2.765|2.81|2.875|2.84|2.815|2.815||2.82|2.8|2.8|2.75|2.79|2.745|2.735|2.75|2.73|2.725|||2.75|2.805|2.79|2.74|2.735|2.71|2.72|2.74|2.75|2.71|2.705|2.755|2.73|2.74|2.87|2.905|2.885|2.84|2.9|2.96|3.025|3.02|3|2.97|2.93|2.93|2.94|2.98|2.98|3.03|2.96|2.86|2.86|2.885|2.93|2.91|2.98|2.95|2.93|2.91|2.93|3.02|3.025|3.06|3.07|3.055|3.05|3.045|3.08|3.03||3.065|3.05|3.01|3|3.015|2.985|2.98|2.975|2.97|2.945|2.87|2.86|2.895|2.845|2.89|2.87|2.86||2.88|2.835|2.85|||2.86|2.86|2.82|2.78|2.85|2.86|2.91|2.93|2.9|2.89|2.88|2.855|2.895|2.915|2.94|2.93|2.98|2.94|2.935|2.94|2.92|2.89|2.89|2.9|2.875|2.86|2.84|2.81|2.8|2.84|2.935|2.885|2.865|2.845|2.85|2.85|2.855|2.89|2.895|2.85|2.77|2.76|2.69|2.66|2.63|2.6|2.6|2.63|2.62|2.59|2.59|2.56|2.59|2.55|2.56|2.61|2.64|2.67|2.61|2.545|2.51|2.54|2.49|2.515|2.55|2.57||2.665|2.78|2.76|2.7|2.77|2.8|2.88|2.88
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH|22.87|23|22.83|23|22.805|23.16|23.33|23.01|22.64|23.3|23.21|25.42|25.54|25.225|25.09|24.81|24.67|24.44|24.24|24.76|24.96|24.62|24.38|24.23|23.77|23.46|23.32|23.07|24.195|24.27|24.05|24.01|23.69|23.29|22.7|22.25|22.11|22.05|22.35|21.81|21.49|21.35|21.26|21.28|20.84|21.37|21.37|21.53|21.47|22.2|21.88|21.99|21.67|21.48|21.58|21.68||21.47|21.58|22.63|22.92|23.38|23.53|23.29|23.53|23.95|24.04|23.82|23.92|23.98|24.19|24.03|23.99|23.77|23.66|23.5|23.89|23.965|23.61|23.26|23.39|23.56|23.6|23.38|23.34|23.95|24.09|24.3|24.13|24.05||24.16|24.14|24.4|24.58|24.75|25.15|24.95|24.895|24.97|24.98|||24.28|24.34|22.58|24.14|23.83|23.47|22.93|22.96|23.1|22.76|22.83|23.05|23.24|22.98|22.79|22.7|23.12|23.175|23.2|23.655|24.32|23.93|23.72|23.78|23.29|23.17|23.82|24.06|23.8|24.16|24.28|23.38|22.89|24.31|24.47|24.73|24.28|24.3|23.82|24.465|25.08|25.07|25.18|25.08|25.11|25.2|23.83|23.81|23.65|23.28||23.53|24.39|24.15|23.86|23.81|23.74|23.57|23.67|22.55|22.05|21.26|20.82|21.04|20.68|21.17|20.68|20.35||20.83|20.5|20.52|||20.775|20.78|20.44|20.32|21.35|21.07|21.74|21.97|21.79|21.48|21.75|21.68|22.2|22.71|22.71|22.42|22.52|21.84|21.78|21.3|21.4|21.05|20.8|20.86|20.86|21.36|21.47|21.23|21.4|21.6|21.54|20.24|20.77|21.52|21.4|21.24|20.985|21.54|21.59|21.41|20.89|21.08|21.09|20.86|20.35|20.03|20.31|20.86|20.49|19.78|20.06|19.42|19.46|19.89|19.89|20.7|21.06|20.83|19.25|18.78|19.05|19.64|19.14|19.22|18.8|19.005||19.9|20.29|20.18|20.59|20.81|20.32|21.24|20.68
05048|8626|/equities/seven-network|ASX200|27.54|27.1|26.9|27.23|26.86|26.3|26.28|26.36|25.99|25.99|26.31|26.09|26.11|25.92|25.73|25.92|26.1|25.95|25.97|26.18|25.93|25.97|25.71|25.63|25.46|25.82|25.36|25.31|25.5|25.47|25.2|25.11|24.94|24.125|23.8|23.37|23.41|23.38|23.77|24.09|24.29|24.45|24.48|24.56|24.45|24.28|24.11|24.35|24.89|25.19|25.16|25.23|25.04|24.93|24.64|24.49||24.08|24.01|23.83|23.63|23.95|23.49|23.16|23.17|23.33|23.965|23.97|23.77|23.94|24.22|24.17|24.12|23.75|23.43|23.66|23.43|23.615|23.7|23.54|23.5|23.51|23.21|22.54|22.73|23.48|23.77|23.65|23.55|23.225||23.15|22.87|22.74|22.82|22.86|23.305|23.56|23.58|23.73|23.57|||23.54|23.38|23.58|23.18|23.02|23.03|23.12|22.92|23.05|22.85|22.9|23.12|22.76|22.56|22.815|22.92|23.26|22.91|23.52|24.14|24.51|24.1|24.54|24.75|24.49|24.56|24.15|24.36|24.21|24.37|24.21|24.3|24.15|23.96|23.72|23.61|22.49|23.04|22.64|22.31|22.82|22.44|22.25|22.4|22.62|22.63|22.41|22.46|22.6|22.56||22.45|22.54|22.42|22.52|22.765|22.46|22.43|22.4|22.26|21.74|21.72|21.68|21.6|21.14|21.14|20.96|20.6||20.72|20.65|20.59|||20.52|20.8|20.7|20.5|20.77|20.86|21.16|20.82|20.46|20.37|20.4|20.5|20.68|20.85|20.5|20.83|20.87|20.59|20.4|20.52|20.49|20.45|20.15|20.15|20.04|19.78|19.41|19.37|19.1|19.02|18.78|18.6|18.71|18.37|18.21|18.54|18.67|19|18.24|18.19|17.82|17.68|17.56|17.55|17.57|17.32|17.31|17.64|17.515|17.3|17.5|17.41|17.81|18.03|17.82|18.31|18.22|17.74|17.17|16.75|16.21|17.005|16.6|16.69|16.76|17.16||17.48|17.7|17.57|17.8|17.845|18.21|18.85|18.92
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200|2.11|2.1|2.12|2.15|2.15|2.15|2.16|2.16|2.13|2.175|2.195|2.335|2.345|2.345|2.35|2.36|2.35|2.315|2.35|2.375|2.41|2.4|2.38|2.415|2.37|2.37|2.385|2.375|2.4|2.36|2.35|2.33|2.32|2.33|2.275|2.24|2.21|2.215|2.24|2.26|2.26|2.24|2.245|2.26|2.29|2.25|2.21|2.22|2.26|2.3|2.3|2.305|2.35|2.35|2.36|2.38||2.42|2.45|2.47|2.49|2.53|2.5|2.485|2.47|2.49|2.51|2.46|2.475|2.48|2.475|2.46|2.46|2.46|2.48|2.51|2.5|2.53|2.52|2.47|2.5|2.52|2.49|2.4|2.395|2.43|2.47|2.425|2.415|2.445||2.42|2.425|2.41|2.37|2.36|2.365|2.37|2.38|2.37|2.37|||2.34|2.385|2.39|2.36|2.34|2.34|2.33|2.35|2.36|2.35|2.36|2.36|2.405|2.385|2.4|2.42|2.42|2.345|2.38|2.41|2.45|2.43|2.445|2.47|2.47|2.46|2.495|2.54|2.54|2.57|2.52|2.52|2.52|2.53|2.545|2.55|2.52|2.52|2.53|2.53|2.545|2.55|2.655|2.74|2.78|2.75|2.71|2.7|2.71|2.69||2.73|2.68|2.665|2.66|2.64|2.67|2.66|2.64|2.62|2.65|2.57|2.585|2.56|2.51|2.64|2.64|2.65||2.71|2.685|2.73|||2.71|2.72|2.66|2.665|2.77|2.73|2.79|2.75|2.7|2.7|2.68|2.68|2.665|2.69|2.68|2.69|2.75|2.71|2.72|2.68|2.67|2.65|2.67|2.66|2.645|2.62|2.61|2.61|2.62|2.65|2.69|2.61|2.62|2.56|2.56|2.6|2.62|2.69|2.69|2.68|2.64|2.63|2.57|2.47|2.47|2.42|2.42|2.45|2.44|2.38|2.395|2.37|2.41|2.4|2.385|2.42|2.41|2.46|2.39|2.3|2.3|2.34|2.29|2.265|2.33|2.32||2.43|2.48|2.5|2.45|2.5|2.59|2.69|2.69
05050|32454|/equities/silver-lake-resources|ASX200|0.92|0.87|0.855|0.8525|0.865|0.835|0.83|0.845|0.83|0.8575|0.8775|0.91|0.9|0.89|0.8925|0.9|0.94|0.93|0.9175|0.9175|0.92|0.845|1.07|1.125|1.12|1.115|1.115|1.145|1.1625|1.175|1.17|1.155|1.165|1.155|1.11|1.095|1.08|1.06|1.08|1.1025|1.07|0.995|0.96|0.965|0.955|0.965|0.93|0.925|0.935|0.99|1.045|1.0225|1|0.995|1.015|1.0275||1.035|1.0175|1.05|1.045|1.05|1.07|1.0575|1.0125|1.06|1.045|1.04|1.035|1.06|1.03|1.02|1.045|1.0675|1.07|1.0825|1.05|1.01|1.06|1.095|1.095|1.15|1.17|1.17|1.235|1.19|1.21|1.24|1.23|1.25||1.22|1.23|1.22|1.24|1.215|1.26|1.29|1.24|1.23|1.23|||1.215|1.2|1.16|1.135|1.15|1.11|1.12|1.085|1.11|1.095|1.09|1.085|1.13|1.14|1.05|1.095|1.0625|1.095|1.02|0.95|0.96|0.98|1.005|1.025|1.0275|1.0375|1.005|0.99|0.985|1.01|1.025|1.035|1.0775|1.08|1.08|1.09|1.12|1.13|1.095|1.105|1.17|1.19|1.175|1.19|1.23|1.3|1.2525|1.3|1.385|1.4175||1.46|1.4475|1.42|1.41|1.375|1.39|1.415|1.4475|1.44|1.42|1.41|1.375|1.3775|1.285|1.2825|1.21|1.16||1.155|1.16|1.185|||1.215|1.2575|1.28|1.19|1.175|1.165|1.245|1.245|1.215|1.225|1.305|1.305|1.275|1.2775|1.33|1.305|1.25|1.2075|1.19|1.225|1.2375|1.22|1.19|1.1875|1.19|1.19|1.2|1.205|1.245|1.2575|1.26|1.195|1.215|1.165|1.165|1.08|1.075|1.155|1.12|1.105|1.065|1.2|1.165|1.155|1.15|1.1125|1.1025|1.15|1.15|1.125|1.16|1.155|1.15|1.17|1.175|1.2525|1.21|1.265|1.195|1.155|1.1075|1.085|1|0.995|1.015|1.11||1.095|1.135|1.115|1.115|1.205|1.21|1.285|1.28
05051|8629|/equities/sims-group-limited|ASX200|15.07|14.76|14.7|14.96|14.94|14.78|15.29|15.16|15.04|15.22|14.67|14.24|14.27|14.38|14.65|14.89|14.71|14.7|14.67|15.05|15.15|14.97|14.85|15.14|15.35|15.4|15.22|15.16|15.4|15.56|15.41|15.45|15.66|15.42|15.32|15.14|14.97|15|15.1|15.67|15.72|15.7|15.43|15.25|15.14|15.02|14.69|14.82|15.05|15.44|15.22|15.2|15.13|15.1|15.13|14.57||14.97|15.03|14.93|14.83|14.92|14.22|13.94|13.99|14.27|14.37|14.06|14.05|14.42|14.51|14.53|14.53|14.5|14.31|14.6|14.55|14.65|14.79|14.96|15.27|15.27|14.91|14.72|14.78|15.08|15.32|15.41|15.31|15.31||15.94|16.34|16.36|16.51|16.44|16.32|16.29|16.29|16.39|15.67|||15.31|15.21|15.62|15.53|15.25|14.99|14.95|14.81|14.66|14.5|14.45|14.77|14.5|14.39|14.67|14.46|14.86|14.85|15.25|15.38|15.94|15.81|15.22|15.61|15.9|15.88|15.85|15.62|15.43|15.66|15.715|15.88|15.78|15.59|15.83|15.585|15.49|15.13|14.285|14.5|14.895|15.33|15.23|15.44|15.38|15.37|15.32|15.26|15.21|15.61||15.24|14.85|14.77|14.9|14.83|14.67|14.72|14.77|14.63|14.55|14.22|14.06|14.015|13.53|13.38|13.18|12.87||13.04|12.96|13.04|||12.81|13.22|12.94|12.98|13.05|12.67|13.2|13.51|13.525|13.5|13.52|13.51|13.6|13.44|13.44|13.38|13.2|12.84|12.69|12.59|12.58|12.36|12.46|12.22|12.1|12.34|12.23|12.61|12.77|12.52|11.97|11.56|11.16|10.97|12.26|12.17|12.205|12.58|12.25|12.08|12.22|12.71|12.38|12.02|12.69|12.48|12.52|12.915|12.9|12.69|12.99|12.71|12.76|12.94|12.63|12.78|12.92|12.86|12.99|12.96|13.33|13.53|13.41|13.63|13.39|13.86||14.24|14.5|13.85|13.86|14.02|14.22|14.67|14.48
05052|14315|/equities/sky-city-entertainment|ASX200|2.06|2.07|2.07|2.065|2.04|2.02|2.04|2.08|2.13|2.125|2.1|2.08|2.085|2.07|2.12|2.13|2.12|2.09|2.07|2.05|2.05|2.05|2.04|2.04|2.03|2.06|2.06|2.05|2.09|2.1|2.13|2.17|2.15|2.16|2.13|2.12|2.11|2.12|2.12|2.125|2.11|2.095|2.05|2.05|2.04|2.01|2.01|2.01|2.01|2.02|2.02|2.02|2.03|2.02|2|2.01||2.03|2.02|2.04|2.05|2.04|2.05|2.05|2.06|2.125|2.12|2.11|2.095|2.12|2.18|2.165|2.16|2.15|2.12|2.11|2.09|2.11|2.13|2.1|2.075|2.12|2.11|2.1|2.14|2.15|2.19|2.2|2.19|2.18||2.17|2.16|2.21|2.22|2.23|2.23|2.25|2.25|2.23|2.25|||2.28|2.26|2.2|2.21|2.24|2.25|2.22|2.21|2.16|2.16|2.15|2.145|2.175|2.15|2.17|2.14|2.15|2.09|2.115|2.25|2.24|2.26|2.24|2.24|2.24|2.27|2.305|2.34|2.31|2.32|2.325|2.285|2.26|2.29|2.33|2.31|2.27|2.19|2.27|2.31|2.3|2.28|2.29|2.31|2.33|2.32|2.28|2.29|2.285|2.27||2.28|2.32|2.34|2.34|2.335|2.33|2.33|2.37|2.35|2.39|2.355|2.3|2.29|2.25|2.24|2.23|2.22||2.22|2.23|2.22|||2.25|2.26|2.25|2.29|2.38|2.42|2.42|2.44|2.44|2.44|2.48|2.48|2.5|2.56|2.57|2.56|2.57|2.57|2.59|2.55|2.55|2.56|2.59|2.59|2.58|2.575|2.57|2.6|2.565|2.57|2.6|2.525|2.53|2.52|2.55|2.5|2.44|2.6|2.59|2.54|2.5|2.39|2.42|2.42|2.39|2.38|2.37|2.42|2.4|2.34|2.35|2.32|2.35|2.39|2.38|2.42|2.45|2.44|2.37|2.34|2.37|2.4|2.325|2.38|2.4|2.495||2.505|2.51|2.51|2.52|2.51|2.52|2.55|2.5
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH|31.85|32.15|31.295|31.9|31.78|31.98|32.12|31.93|31.72|33.85|33.77|33.77|34.03|34.05|34.1|34.01|33.93|33.775|34.175|34.48|34.64|34.91|34.8|34.9|35.07|34.77|35.16|35.08|35.07|35.1|35.33|36.02|35.33|34.94|34.61|34.61|34.13|34.16|34.92|35.11|35.22|35.41|35.37|35.99|35.8|35.09|34.68|34.6|34.925|35.5|35.32|35.02|34.71|34.66|34.93|34.87||34.76|34.41|34.61|35.1|35.96|35.51|35.03|34.92|35.145|35.01|34.56|34.3|34.39|35.01|35.83|35.63|35.53|35.56|35.7|35.89|35.41|35.39|35.23|35.22|35.655|35.55|35.51|35.22|35.425|35.8|35.275|35.57|35.565||36.35|35.94|35.9|35.58|35.5|35.78|36.25|35.52|36.235|36.3|||36.1|36.01|35.2|35|34.61|34.31|34.09|34.25|33.91|33.6|33.92|33.82|33.74|33.37|33.57|33.725|33.12|33.12|33.05|33.43|33.4|32.9|32.37|33|31.91|31.6|31.9|32.21|32.39|32.715|32.7|32.27|32.54|32.38|32.68|30.47|28.53|28.495|28.07|28.56|28.77|29.06|30.05|30.96|31.76|31.33|31.22|31.23|31.44|31.28||31.61|31.59|31.215|31.33|31.33|31.26|31.35|31.02|30.56|30.645|30.45|30.305|30.09|29.54|30.06|29.82|29.61||29.97|29.72|29.74|||29.96|29.94|29.62|29.34|30.5|30.38|30.21|30.66|30.18|29.97|29.93|30.42|30.74|31.52|31.79|31.7|31.5|31.58|31.42|31.5|31.89|31.55|31.73|31.245|31.43|31.6|31.11|32.19|32.66|32.66|33.29|32.11|32.27|32.11|32.13|31.94|31.95|32.95|32.6|32.39|32.01|32.07|31.63|31.27|31.01|30.22|30.36|30.92|30.64|30.08|30.29|29.8|30.21|30.53|30.77|31.37|31.45|31.69|30.79|30.37|30.4|30.73|29.83|29.88|29.37|29.43||30.04|30.23|30.67|31.3|31.7|32.09|33.01|32.35
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH|3.39|3.4|3.38|3.62|3.7|3.68|3.67|3.69|3.62|3.71|3.775|3.795|3.82|3.855|3.86|3.88|3.89|3.89|3.855|3.88|3.88|3.84|3.82|3.875|3.86|3.73|3.7|3.79|3.805|3.79|3.88|3.905|3.875|3.8|3.72|3.58|3.56|3.64|3.74|3.81|3.8|3.78|3.73|3.72|3.735|3.71|3.67|3.71|3.8|3.84|3.91|3.89|3.84|3.89|3.9|3.83||3.87|3.85|3.81|3.89|3.95|3.88|3.82|3.88|3.94|3.945|3.86|3.86|3.98|4.01|3.99|4.035|4.04|3.985|4.015|4|4|4.055|4.13|4.16|4.17|4.06|4.05|4.06|4.145|4.19|4.15|4.1|4.11||3.97|4.43|4.42|4.48|4.4|4.43|4.355|4.33|4.35|4.25|||4.17|4.23|4.33|4.32|4.36|4.29|4.21|4.17|4.09|4.07|4.04|4.11|4.07|4.01|4.01|3.93|4.18|4.13|4.24|4.3|4.42|4.49|4.59|4.675|4.67|4.55|4.33|4.31|4.27|4.41|4.46|4.57|4.44|4.42|4.5|4.45|4.6|4.63|4.54|4.58|4.66|4.68|4.62|4.58|4.6|4.7|4.595|4.53|4.645|4.63||4.74|4.7|4.52|4.555|4.505|4.48|4.5|4.64|4.56|4.52|4.45|4.43|4.365|4.11|4.06|3.98|3.91||3.975|3.96|4.06|||4.06|4.09|4.015|4.02|4.12|4.1|4.15|4.15|4.06|4.1|4.14|4.095|4.32|4.19|4.29|4.19|4.15|4.015|3.905|3.91|3.995|4|3.97|3.82|3.815|3.91|3.99|4.215|4.2|4.19|3.995|3.86|3.92|3.89|3.86|3.67|3.66|3.76|3.63|3.58|3.6|3.69|3.605|3.515|3.64|3.65|3.6|3.75|3.775|3.72|3.79|3.74|3.65|3.65|3.78|3.84|3.85|3.81|3.655|3.53|3.63|3.65|3.64|3.63|3.58|3.84||3.86|3.93|3.91|3.86|3.88|4.1218|4.2158|4.1961
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE|4.59|4.61|4.615|4.64|4.64|4.63|4.615|4.65|4.65|4.72|4.73|4.75|4.745|4.76|4.76|4.78|4.78|4.77|4.79|4.77|4.74|4.75|4.73|4.68|4.625|4.63|4.665|4.645|4.68|4.65|4.66|4.66|4.68|4.65|4.59|4.61|4.61|4.63|4.67|4.68|4.65|4.66|4.615|4.66|4.65|4.66|4.67|4.64|4.62|4.64|4.64|4.635|4.62|4.63|4.625|4.62||4.64|4.66|4.69|4.73|4.76|4.76|4.81|4.77|4.85|4.86|4.865|4.865|4.895|4.91|4.925|4.905|4.89|4.86|4.85|4.85|4.86|4.88|4.86|4.85|4.83|4.83|4.79|4.8|4.79|4.82|4.79|4.74|4.74||4.68|4.67|4.69|4.7|4.685|4.7|4.69|4.715|4.7|4.73|||4.73|4.71|4.66|4.66|4.65|4.61|4.6|4.57|4.565|4.55|4.5|4.5|4.49|4.515|4.5|4.45|4.59|4.54|4.54|4.59|4.59|4.57|4.635|4.615|4.6|4.6|4.56|4.57|4.61|4.6|4.6|4.43|4.74|4.73|4.79|4.8|4.75|4.79|4.77|4.79|4.77|4.8|4.8|4.78|4.79|4.81|4.775|4.775|4.76|4.77||4.74|4.8|4.81|4.82|4.84|4.86|4.85|4.825|4.84|4.78|4.81|4.86|4.88|4.9|4.92|4.93|4.91||5|5.04|5.01|||5.02|4.98|4.97|4.98|5|4.93|4.91|4.925|4.95|4.93|4.93|4.93|4.91|4.85|4.82|4.83|4.78|4.77|4.79|4.82|4.79|4.805|4.79|4.79|4.74|4.67|4.64|4.62|4.6|4.65|4.67|4.695|4.685|4.67|4.65|4.63|4.61|4.62|4.65|4.62|4.61|4.57|4.56|4.58|4.56|4.505|4.57|4.63|4.56|4.55|4.57|4.49|4.49|4.45|4.43|4.45|4.47|4.47|4.43|4.36|4.4|4.44|4.34|4.47|4.44|4.46||4.5|4.48|4.46|4.48|4.53|4.705|4.82|4.83
05057|8620|/equities/st-barbara|ASX200|0.18|0.175|0.18|0.195|0.2|0.2025|0.2|0.205|0.205|0.215|0.22|0.2275|0.225|0.215|0.215|0.22|0.22|0.23|0.23|0.235|0.24|0.235|0.2375|0.2475|0.26|0.26|0.27|0.28|0.28|0.285|0.285|0.285|0.275|0.2675|0.2425|0.255|0.265|0.275|0.265|0.2274|0.222|0.2111|0.1981|0.1959|0.1981|0.1981|0.2002|0.1981|0.2046|0.2176|0.2242|0.2285|0.222|0.2198|0.2285|0.234||0.2438|0.2416|0.2416|0.2416|0.2394|0.2416|0.2329|0.2264|0.2307|0.2372|0.2264|0.2296|0.2481|0.2503|0.259|0.2481|0.259|0.2557|0.2721|0.2753|0.2742|0.2873|0.2917|0.2949|0.2982|0.3004|0.2851|0.2699|0.2612|0.259|0.259|0.2546|0.2525||0.2459|0.2416|0.2416|0.2361|0.2361|0.2634||||||||||0.2786|0.2895|0.2786|0.2829|0.2742|0.2786|0.2721|0.2677|0.2677|0.2764|0.2612|0.2438|0.2546|0.2438|0.247|0.2416|0.2307|0.2307|0.2351|0.2416|0.2459|0.2372|0.2307|0.2329|0.2307|0.2242|0.2329|0.2351|0.2416|0.2721|0.2699|0.2742|0.2742|0.2786|0.2808|0.2764|0.2819|0.2895|0.3025|0.3025|0.3004|0.3091|0.3178|0.3112|0.3265|0.3221|0.3091||0.3047|0.3787|0.37|0.3678|0.3591|0.3635|0.3722|0.3744|0.37|0.3657|0.3657|0.3635|0.3831|0.3613|0.3482|0.3374|0.3308||0.3308|0.3374|0.3395|||0.3199|0.3308|0.3395|0.3178|0.3156|0.296|0.2971|0.2971|||0.2688|0.2742|0.2677|0.2721|0.2917|0.2786|0.2699|0.2634|0.2688|0.2786|0.2786|0.2677|0.2612|0.2503|0.2492|0.2568|0.2546|0.2568|0.2612|0.2655|0.2655|0.2372|0.2285|0.2155|0.2133|0.2002|0.2068|0.2198|0.2176|0.2155|0.2144|0.2133|0.2089|0.2024|0.2024|0.1959|0.2002|0.2111|0.2242|0.2917|0.3178|0.3167|0.3112|0.3047|0.3112|0.333|0.3265|0.3352|0.3243|0.3112|0.3004|0.3025|0.2873|0.2906|0.2982|0.3319||0.3352|0.3493|0.3526|0.3482|0.3809|0.3809|0.4027|0.4027
05058|32444|/equities/echo-entertainment-group-ltd|ASX200|0.876|0.8552|0.8644|0.8968|0.8875|0.8737|0.9106|0.9291|0.9592|1.0216|1.0146|1.0401|1.0447|0.8621|0.8667|0.9153|0.9314|0.9199|0.9245|0.9615|0.9684|0.9661|0.9707|0.9846|0.9661|0.9661|0.9753|0.9753|0.98|0.9753|0.9707|0.9707|0.9938|0.9938|0.9846|0.9684|0.9476|0.9384|0.9661|1.0539|1.0632|1.0632|1.0401|1.0077|0.9337|0.9153|0.9176|0.9661|0.9638|0.9753|0.9661|0.9753|0.9707|1.0054|1.0401|1.0262||1.0308|1.0493|1.0586|1.0539|1.0909|1.0724|1.0678|1.0724|1.0678|1.0817|1.0747|1.0724|1.0562|1.0955|1.1048|1.1371|1.1279|1.1186|1.1325|1.1556|1.1464|1.1464|1.1279|1.1464|1.1602|1.1602|1.1348|1.1325|1.1556|1.1695|1.1649|1.1371|1.1602||1.188|1.1602|1.1741|1.114|1.2435|1.2157|1.225|1.2342|1.2573|1.2758|||1.2851|1.3174|1.3174|1.322|1.3035|1.322|1.3267|1.322|1.322|1.322|1.3174|1.3336|1.3313|1.3035|1.2943|1.2758|1.3128|1.3105|1.3359|1.3405|1.3267|1.3267|1.3428|1.322|1.359|1.3405|1.3313|1.3405|1.3267|1.2804|||1.2646|1.2539|1.2262|1.205|1.1113|1.0943|1.2475|1.5839|1.5924|1.6009|1.6094|1.6052|1.618|1.6307|1.6371|1.6265|1.6094|1.5882||1.5754|1.6009|1.5882|1.5796|1.6052|1.6265|1.6031|1.6137|1.5967|1.5754|1.5328|1.5307|1.5328|1.5222|1.5328|1.5285|1.4945||1.5073|1.503|1.5498|||1.6052|1.6776|1.6563|1.6222|1.8053|2.1417|2.1417|2.197|2.18|2.197|2.1672|2.1459|2.163|2.18|2.214|2.2311|2.2566|2.2694|2.2822|2.2822|2.312|2.2907|2.2481|2.4184|2.4695|2.478|2.4653|2.461|2.5121|2.5036|2.4951|2.5206|2.5206|2.4525|2.4695|2.4951|2.4993|2.5462|2.5121|2.4653|2.4099|2.4269|2.3929|2.4525|2.4695|2.4269|2.3929|2.3333|2.2396|2.1544|2.2098|2.1715|2.1715|2.1715|2.1715|2.1715|2.1715|2.197|2.1885|2.1204|2.163|2.214|2.2098|2.2481|2.1885|2.2651||2.4014|2.4355|2.4227|2.3503|2.2907|2.197|2.3205|
05059|102031|/equities/steadfast-f|ASX200|5.52|5.49|5.55|5.645|5.57|5.535|5.54|5.68|5.67|5.785|5.85|5.83|5.86|5.855|5.76|5.82|5.83|5.82|5.78|5.79|5.81|5.77|5.8|5.83|5.79|5.71|5.84|5.79|5.8|5.79|5.78|5.8|5.79|5.77|5.8|5.78|5.81|5.825|5.94|5.89|5.91|5.935|5.98|5.96|5.94|5.91|5.93|5.97|6.05|6.11|6.02|5.95|5.925|5.91|5.885|5.86||5.855|5.84|5.85|5.85|5.92|5.92|5.9|5.9|5.96|5.96|5.93|5.93|5.95|5.965|5.93|5.95|5.895|5.875|5.9|5.91|5.89|5.86|5.83|5.83|5.8|5.805|5.79|5.765|5.89|5.91|5.93|5.89|6.01||6.035|5.94|5.93|5.84|5.84|5.91|5.93|5.93|6|5.95|||5.9|5.93|5.83|5.82|5.74|5.71|5.68|5.69|5.69|5.6|5.71|5.62|5.5|5.425|5.585|5.52|5.475|5.34|5.6|5.71|5.74|5.76|5.79|5.79|5.77|5.77|5.79|5.78|5.7|5.81|5.76|5.55|5.55|5.6|5.63|5.48|5.4|5.38|5.28|5.28|5.41|5.35|5.32|5.22|5.21|5.23|5.24|5.23|5.235|5.34||5.32|5.37|5.385|5.43|5.44|5.37|5.36|5.34|5.29|5.31|5.33|5.33|5.39|5.395|5.41|5.38|5.37||5.4|5.42|5.42|||5.44|5.54|5.43|5.33|5.3|5.25|5.39|5.41|5.38|5.345|5.27|5.29|5.34|5.37|5.3|5.26|5.275|5.19|5.31|5.34|5.3|5.33|5.36|5.27|5.22|5.19|5.11|5|5.01|4.99|5.05|4.99|5.03|5.02|5|5|5.02|5.06|5.06|4.97|4.88|4.87|4.86|4.83|4.73|4.66|4.62|4.66|4.64|4.62|4.71|4.65|4.68|4.71|4.71|4.78|4.765|4.685|4.64|4.56|4.58|4.65|4.55|4.69|4.76|4.81||4.92|4.98|4.92|4.985|5.03|4.99|5.09|4.98
05060|8631|/equities/stockland|ASX200/EAFAVALUE|4.185|4.175|4.06|4.21|4.205|4.13|4.09|4.05|4.03|4.01|4.02|4.06|4.09|4.07|4.055|4.13|4.12|4.09|4.14|4.17|4.21|4.19|4.16|4.17|4.085|4.1|4.1|4.06|4.105|4.1|4.07|4.14|4.12|4.12|4.04|3.935|3.92|3.94|4.04|4.04|3.99|3.98|3.98|3.99|4.05|4.03|3.96|4.005|4.075|4.21|4.19|4.15|4.09|4.095|4.06|4.05||4.09|4.1|4.26|4.34|4.38|4.31|4.27|4.24|4.35|4.38|4.3|4.325|4.375|4.41|4.385|4.37|4.385|4.41|4.47|4.47|4.42|4.43|4.42|4.44|4.48|4.43|4.31|4.28|4.34|4.48|4.34|4.29|4.25||4.22|4.19|4.18|4.2|4.2|4.16|4.11|4.09|4.13|4.17|||4.07|4.13|4.05|4.01|3.935|3.9|3.88|3.88|3.87|3.81|3.8|3.82|3.815|3.8|3.81|3.8|3.785|3.67|3.65|3.73|3.83|3.78|3.77|3.75|3.71|3.72|3.755|3.76|3.74|3.79|3.75|3.74|3.68|3.85|3.865|3.84|3.83|3.9|3.86|3.83|3.87|3.96|3.99|4.075|4.1|4.03|3.96|3.9|3.95|3.9||3.89|3.84|3.85|3.74|3.855|3.84|3.82|3.76|3.74|3.73|3.64|3.65|3.62|3.6|3.61|3.59|3.58||3.61|3.585|3.725|||3.71|3.72|3.71|3.63|3.83|3.805|3.85|3.885|3.83|3.86|3.83|3.82|3.81|3.86|3.84|3.81|3.85|3.75|3.78|3.76|3.75|3.72|3.69|3.7|3.68|3.66|3.61|3.58|3.6|3.66|3.67|3.53|3.51|3.46|3.46|3.44|3.42|3.52|3.55|3.53|3.47|3.44|3.42|3.34|3.32|3.3|3.27|3.34|3.25|3.23|3.23|3.21|3.24|3.23|3.24|3.3|3.31|3.36|3.3|3.24|3.16|3.22|3.125|3.16|3.24|3.26||3.33|3.43|3.45|3.41|3.435|3.44|3.57|3.59
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE|13.0291|13.0441|12.9393|13.1489|12.8594|12.7895|13.0191|13.109|13.1789|13.2288|13.129|12.9093|13.3486|13.4984|13.099|13.6381|13.703|13.5383|13.8578|13.9277|14.0525|14.0774|14.2372|14.0974|13.7879|13.6881|13.8877|13.8179|13.7779|13.7979|13.718|13.6881|13.4435|13.4085|13.3686|13.3386|13.2787|13.2188|13.4085|13.4185|13.0391|13.3686|13.3486|13.4085|13.4385|13.3486|13.2288|13.4085|13.5183|13.6431|13.4984|13.3187|13.1589|13.0591|12.9592|12.8794||12.9293|12.8594|12.9492|13.0441|13.2687|13.2787|13.1589|13.2038|13.1589|13.0691|12.8294|12.7895|12.6897|12.6996|12.6298|12.4001|12.1905|12.0906|12.1206|12.2404|12.2703|12.2254|12.2004|12.4301|12.5199|12.3402|12.2304|12.2004|12.3802|12.5299|12.45|12.2603|12.3702||12.3302|12.3103|12.3402|12.3103|12.3103|12.4001|12.3003|12.3552|12.4001|12.4201|||12.2154|12.1306|11.9259|12.0407|12.0906|11.9708|11.851|11.9209|11.8111|11.7112|11.8111|11.9209|11.7811|11.4367|12.0008|11.7012|11.9409|11.6813|12.2404|12.46|12.8394|12.7695|12.8494|12.6797|12.5998|12.6298|12.8095|12.7695|12.7496|12.7096|12.7096|12.6098|12.5998|12.5898|12.6996|12.5499|12.5599|12.5199|12.8294|12.7096|12.5599|12.3702|12.3702|12.1705|11.9508|12.2404|12.5499|12.3802|12.38|12.53||12.69|12.25|12.29|12.19|12.051|11.831|11.731|11.731|11.546|11.581|11.631|11.641|11.981|11.901|11.871|11.841|11.731||11.986|11.911|11.901|||11.921|12.021|11.861|11.761|11.676|11.706|11.791|11.796|11.731|11.596|11.641|11.681|11.651|11.551|11.462|11.502|11.691|11.741|11.921|11.951|11.891|11.856|11.841|11.821|11.801|11.841|11.681|11.631|11.841|11.841|12.051|11.976|11.851|11.542|11.561|11.621|11.601|11.601|11.372|11.302|11.172|10.992|10.942|10.942|10.783|10.643|10.598|10.433|10.473|10.403|10.294|10.199|10.224|10.274|10.154|10.274|10.234|10.204|10.054|9.924|9.884|10.014|9.854|9.854|9.834|10.014||10.164|10.403|10.303|10.264|10.084|10.623|10.942|10.823
05062|8658|/equities/supa-cheap|ASX200|12.2249|12.0437|11.9674|12.2344|12.4919|12.3393|12.2153|12.1867|12.9019|12.0342|12.0246|11.996|11.8244|11.7671|11.6623|11.729|11.586|11.4477|11.4143|11.5955|11.729|11.7004|11.5383|11.5764|11.3285|11.2713|11.4048|11.3571|11.586|11.4334|11.3094|11.2713|11.319|11.2761|11.1664|11.0424|10.8517|10.8803|11.0329|11.2904|11.2522|10.9852|10.7468|10.6515|10.3749|10.127|10.0698|10.1937|10.2986|10.3272|10.4607|10.6419|10.6705|10.6705|10.518|10.5466||10.3082|10.4989|10.723|10.6324|10.8517|10.7087|10.6801|10.8136|11.0234|11.052|11.1235|11.0615|11.2999|11.5574|11.6432|12.0246|11.9579|11.8911|11.9865|12.1677|12.1295|12.0055|11.9197|12.0246|12.1486|11.8625|11.7862|12.5777|12.7207|12.8733|12.8352|12.8638|12.7398||12.6349|12.6158|12.6063|12.5968|12.5872|12.7017|12.6158|12.4347|12.5395|12.4156|||12.12|12.3107|12.2439|12.0151|11.853|11.6527|11.5001|11.4906|11.5383|11.4334|11.5097|11.5955|11.5001|11.462|11.3953|11.3762|11.6623|11.872|11.9865|12.263|12.406|12.1963|12.4537|12.2153|12.1104|11.9865|12.182|12.2535|12.4919|12.8256|12.6444|12.4728|12.53|12.2821|11.7481|11.586|11.2618|11.2331|11.1807|11.4811|11.4906|11.4525|11.5669|11.7767|11.9865|11.9674|11.7576|11.9865|12.0723|12.1867||12.2058|12.1009|11.9483|11.8339|11.8148|11.5955|11.5383|11.3571|10.8517|10.8326|10.8136|10.6324|10.6419|10.5227|10.3654|10.3082|10.1175||10.1651|10.1079|10.1079|||10.127|10.1747|10.0507|10.0126|10.2224|10.0507|10.0889|10.2986|10.2319|10.1747|10.1842|10.3177|10.1842|10.4798|10.4798|10.537|10.4989|10.4321|10.394|10.2605|10.3082|10.2033|10.1842|10.0507|10.0602|9.9697|9.984|9.9458|10.003|9.9267|9.8981|9.5644|9.6597|9.6311|9.5358|9.4881|9.6502|9.8123|9.8028|9.6693|9.4786|9.3546|9.183|9.059|8.8969|8.7729|8.7824|9.0208|8.8826|8.5584|8.6489|8.5822|8.5631|8.5727|8.7729|8.8587|8.8778|8.8397|8.4392|8.2484|8.3772|8.8587|8.6108|8.7538|8.6537|8.6966||9.0876|9.5547|9.5302|9.5007|9.5449|9.638|9.9027|9.7557
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE|1.055|1.0125|1.01|1.065|1.04|1.04|1.045|1.045|1.045|1.05|1.0575|1.055|1.065|1.04|1.065|1.065|1.07|1.04|1.04|1.045|1.05|1.045|1.045|1.075|1.0975|1.1125|1.1175|1.11|1.125|1.11|1.105|1.125|1.115|1.1|1.09|1.0775|1.075|1.1125|1.115|1.1125|1.1125|1.1|1.08|1.075|1.065|1.06|1.065|1.08|1.095|1.11|1.105|1.105|1.105|1.125|1.135|1.13||1.12|1.1325|1.1275|1.12|1.145|1.145|1.14|1.13|1.125|1.13|1.11|1.115|1.115|1.125|1.09|1.0925|1.09|1.095|1.095|1.095|1.095|1.085|1.08|1.055|1.07|1.07|1.05|1.055|1.06|1.05|1.05|1.05|1.05||1.0525|1.04|1.055|1.07|1.065|1.0525|1.05|1.055|1.055|1.06|||1.04|1.035|1.02|0.995|0.995|0.99|0.98|0.975|0.98|0.96|0.96|0.985|0.985|0.9675|0.97|0.97|0.96|0.96|0.965|0.97|0.99|0.995|1.0075|1.02|1.005|1.025|1.005|1.01|0.995|0.975|0.975|0.99|1|1|1.02|1.02|1.025|1|0.995|1.015|1.015|1.02|1.01|1.015|1.025|1.02|1.04|1.05|1.055|1.065||1.0975|1.12|1.11|1.11|1.09|1.0925|1.0925|1.11|1.0925|1.095|1.09|1.09|1.085|1.12|1.1175|1.09|1.075||1.07|1.055|1.06|||1.055|1.07|1.045|1.025|1.035|1.05|1.07|1.065|1.0575|1.055|1.06|1.05|1.06|1.055|1.055|1.045|1.045|1.0325|1.025|1.025|1.02|1.02|1.02|1.035|1.04|1.025|0.995|0.99|1|0.975|1|0.975|0.96|0.945|0.93|0.93|0.9525|0.97|0.965|0.96|0.965|0.975|0.965|0.9525|0.945|0.94|0.945|0.955|0.945|0.94|0.945|0.945|0.94|0.945|0.935|0.94|0.925|0.95|0.93|0.9|0.93|0.94|0.935|0.93|0.91|0.94||0.97|0.98|0.955|0.9325|0.925|0.91|0.935|0.935
05065|8679|/equities/technology-one|ASX200|14.9811|14.9612|14.6618|14.9612|14.7416|14.7216|14.4222|14.3523|14.5819|14.7416|15.0909|15.1009|15.2406|15.2456|15.2806|15.3404|15.2806|15.2506|15.2107|15.4003|15.6149|15.6199|15.6199|15.5999|15.4902|15.2706|15.3005|15.2506|15.7197|15.7297|15.6998|15.4802|15.3305|15.2107|15.1009|15.051|14.9811|14.9462|15.0111|15.0111|15.041|15.2706|15.4203|15.4403|15.3404|15.2406|15.0809|15.1708|15.3504|16.1189|16.0191|15.8495|15.7197|15.6998|15.6498|15.8295||15.7097|15.8694|16.2287|16.2088|16.3884|16.3735|16.2836|16.3186|16.2587|16.3884|16.2886|15.7397|15.55|15.4003|15.2007|15.1808|14.9312|14.6917|14.6318|14.6518|14.6318|||14.6318|14.522|14.4522|14.4472|14.5021|14.8314|14.8713|15.071|15.1808|15.071||15.1708|15.0909|15.0909|15.031|15.0909|15.0909|15.061|14.8614|14.7516|14.7216|||14.6717|14.9512|14.7516|14.5819|14.3623|14.1527|14.0928|14.0429|14.1328|14.1028|14.023|14.033|13.9132|13.7735|13.8234|13.9531|14.2725|14.0629|14.1727|14.6218|14.9312|14.7416|14.512|14.552|14.7416|14.6618|14.6118|14.6717|14.3523|14.4721|14.4122|13.9332|14.0729|14.1827|14.2725|14.537|14.3374|14.2326|14.0928|14.2825|14.4522|14.4621|14.552|14.4222|14.4621|14.5719|14.3424|14.4522|14.7616|14.7017||14.3773|14.4821|14.2625|14.023|13.9132|13.6886|13.5988|13.5838|13.3243|13.2545|13.2145|13.2046|13.1946|13.0748|13.1447|13.1746|12.955||13.1048|13.0049|13.0249|||13.1946|13.3243|13.3343|13.3343|13.7435|13.7735|13.8932|13.7735|13.9232|13.6737|13.8333|13.4241|13.2994|14.1028|14.0529|13.8134|13.3443|13.3047|13.3197|13.2848|13.0855|12.6769|12.5274|12.7566|12.2782|12.348|12.3281|12.1985|12.0789|12.2184|12.1885|11.76|11.8497|11.8198|11.8995|11.9194|11.7201|12.059|11.8995|11.7799|11.5009|11.6105|11.6404|11.8297|11.9394|11.4809|11.6703|11.8796|11.5607|10.9129|11.182|10.9228|10.8381|10.9627|10.9727|11.1122|11.1321|11.2019|10.7285|10.3548|10.5043|10.9328|10.7534|10.7833|10.5142|10.5142||11.0125|11.4162|11.2517|11.4211|11.5507|11.2417|11.6055|11.4112
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE|3.995|3.99|3.98|4.015|4.04|3.97|3.955|4|4.07|4.225|4.245|4.24|4.25|4.23|4.215|4.21|4.23|4.21|4.23|4.22|4.215|4.24|4.25|4.25|4.22|4.245|4.215|4.2|4.19|4.165|4.22|4.295|4.24|4.24|4.215|4.22|4.22|4.25|4.33|4.33|4.28|4.29|4.28|4.3|4.29|4.28|4.275|4.3|4.33|4.4|4.37|4.32|4.32|4.34|4.335|4.32||4.3|4.305|4.32|4.31|4.32|4.33|4.345|4.32|4.36|4.35|4.33|4.3|4.31|4.325|4.34|4.315|4.32|4.31|4.315|4.3|4.315|4.295|4.27|4.3|4.31|4.32|4.27|4.24|4.27|4.37|4.33|4.32|4.29||4.28|4.23|4.25|4.24|4.235|4.245|4.22|4.24|4.25|4.28|||4.26|4.25|4.23|4.205|4.2|4.2|4.18|4.16|4.17|4.16|4.14|4.14|4.11|4.09|4.08|4.04|4.05|3.96|4.08|4.105|4.13|4.09|4.08|4.06|4.03|4.025|4.04|4.12|4.15|4.16|4.16|4.105|4.15|4.19|4.21|4.13|4.12|4.1|4.06|4.06|4.09|4.09|4.11|4.11|4.11|4.12|4.09|4.08|4.08|4.075||4.08|4.07|4.07|4.105|4.08|4.07|4.01|4.005|4|3.97|3.95|3.955|3.96|3.95|3.97|3.97|3.94||3.98|3.97|3.99|||4|4.01|4.01|4.01|4.03|4.04|4.03|4.02|4.01|3.98|3.975|3.96|3.97|4.03|3.98|3.97|3.96|3.94|3.99|3.97|3.95|3.93|3.93|3.91|3.91|3.89|3.865|3.82|3.835|3.85|3.98|3.93|3.93|3.89|3.87|3.87|3.85|3.875|3.83|3.88|3.85|3.85|3.86|3.84|3.79|3.79|3.82|3.85|3.795|3.77|3.83|3.8|3.82|3.83|3.81|3.81|3.81|3.82|3.81|3.8|3.83|3.85|3.69|3.72|3.71|3.75||3.76|3.8|3.78|3.8|3.86|3.88|3.945|3.92
05067|13578|/equities/tpg-telecom-ltd|ASX200|5.41|5.4|5.4|5.53|5.35|5.34|5.34|5.27|5.33|5.41|5.45|5.41|5.46|5.46|5.46|5.41|5.415|5.38|5.42|5.4|4.97|5.01|4.98|5.03|4.945|4.93|4.92|4.88|4.9|4.85|4.84|4.87|4.89|4.86|4.81|4.81|4.8|4.77|4.85|4.91|4.9|4.87|4.85|4.87|4.9|4.9|4.98|5.08|5.1|4.96|5.51|5.47|5.4|5.35|5.33|5.23||5.24|5.27|5.41|5.405|5.44|5.48|5.5|5.46|5.47|5.43|5.44|5.4|5.415|5.48|5.52|5.51|5.48|5.44|5.43|5.52|5.525|5.56|5.54|5.46|5.465|5.45|5.38|5.32|5.39|5.4|5.3|5.21|5.24||5.28|5.24|5.22|5.12|5.16|5.21|5.16|5.13|5.085|5.1|||5.03|4.945|4.85|4.85|4.82|4.825|4.755|4.77|4.78|4.81|4.89|4.86|4.9|5|4.93|4.905|4.89|4.96|5.04|5.08|5.02|5|4.98|4.96|4.91|4.925|4.93|4.855|4.75|4.69|4.67|4.6|4.66|4.64|4.69|4.73|4.67|4.615|4.6|4.63|4.68|4.74|4.77|4.64|4.67|4.785|4.84|4.78|4.94|4.96||4.95|5.01|5|4.945|4.855|4.86|4.86|4.87|4.86|4.86|4.83|4.83|4.845|4.83|4.84|4.84|4.815||4.88|4.805|4.865|||4.77|4.7|4.495|4.77|4.81|4.77|4.81|4.8|4.985|5|4.97|4.89|4.94|4.965|4.95|4.96|4.91|4.89|4.91|4.9|4.895|4.87|4.84|4.9|4.88|4.87|4.83|4.82|4.85|4.81|4.88|4.77|4.79|4.82|4.8|4.72|4.67|4.77|4.85|4.855|4.69|4.73|4.7|4.59|4.54|4.54|4.59|4.69|4.62|4.57|4.61|4.57|4.56|4.6|4.67|4.76|4.73|4.78|4.74|4.74|4.8|4.81|4.68|4.7|4.78|4.85||4.94|4.97|4.88|4.93|5|4.98|5.05|5.16
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH|13.22|13.18|13.04|13.15|12.98|13.02|13.11|13.02|13.18|13.695|13.76|13.82|14.015|13.96|13.9|13.9|13.88|13.87|13.94|14|14.305|14.27|14.23|14.26|14.11|13.98|13.93|13.83|13.845|13.91|13.84|14.01|14.04|14.055|13.91|13.77|13.65|13.8|14.08|14.22|14.31|14.22|14.1|14.085|14.375|14.205|14.14|14.15|14.265|14.48|14.48|14.39|14.31|14.24|14.27|14.32||14.185|14.19|14.29|14.36|14.585|14.57|14.62|14.63|14.63|14.62|14.45|14.39|14.42|14.54|14.65|14.58|14.64|14.66|14.75|14.78|14.69|14.66|14.69|14.61|14.56|14.63|14.39|14.39|14.55|14.9|14.97|15.02|14.91||14.8|14.775|14.71|14.585|14.62|14.72|14.68|14.61|14.69|14.59|||14.59|14.515|14.27|14.26|14.2|13.98|13.83|13.905|14.02|13.95|14.06|14.05|14.19|14.05|14.17|14.185|14.18|14.03|14.03|14.01|14.11|13.99|13.93|13.91|13.875|13.82|13.9|14.05|13.9|14.045|13.98|13.87|13.95|13.98|13.95|13.93|13.88|13.84|13.76|13.905|14|13.865|13.87|13.905|14.12|13.995|13.815|13.71|13.67|13.65||13.61|13.6|13.68|13.63|13.57|13.52|13.59|13.61|13.42|13.285|13.2|13.13|13.22|13.125|13.11|12.905|12.72||12.975|12.95|13.32|||13.55|13.675|13.51|13.6|13.66|13.82|13.97|13.94|13.82|13.79|13.77|13.72|13.68|13.93|13.91|14.02|14.15|14.105|14.18|14.24|14.25|14.13|14.07|14.02|14.01|13.75|13.64|13.39|13.39|13.43|13.83|13.46|13.53|13.33|13.43|13.36|13.125|13.325|13.26|13.17|13.01|12.88|12.59|12.58|12.43|12.34|12.335|12.61|12.4|12.28|12.45|12.41|12.47|12.52|12.43|12.57|12.8|12.75|12.46|12.26|12.34|12.99|12.86|12.9|12.82|12.85||13.04|13.135|12.93|13.04|13.22|13.35|13.82|13.795
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH|11.718|11.6983|11.629|11.6191|11.7824|11.5102|11.4805|11.4904|11.4607|11.4508|11.2331|11.2628|11.5795|11.629|11.5894|11.6042|11.6191|11.3914|11.243|11.2232|10.9857|11.0352|10.9461|11.0549|10.8768|10.8372|10.9857|10.8669|10.758|10.7679|10.7481|10.7679|10.758|10.7877|10.6393|10.5106|10.471|10.6294|10.9708|11.0055|11.0253|10.9659|11.0549|11.2331|11.2133|11.0747|11.1143|11.2529|11.2925|11.3914|11.3222|11.3024|11.1143|11.1935|11.2925|11.2529||11.1638|11.1638|11.2628|11.1638|11.3815|11.2529|11.4013|11.5003|11.6587|11.6587|11.4508|11.6092|12.6088|12.7869|13.0343|13.0245|12.8908|12.8562|12.876|13.0937|12.9502|13.0343|12.975|12.9948|13.2422|13.4797|13.4797|13.4995|13.6529|13.7073|13.7667|13.836|13.9152||13.8855|13.8756|13.8063|13.7865|13.8855|13.9944|13.8954|13.7222|13.7172|13.0937|||12.9948|13.0937|12.8463|12.8265|12.8809|12.8661|12.8859|12.8661|12.7869|12.6187|12.7325|12.6781|12.5543|12.4801|12.5692|12.4999|12.5395|12.4603|12.6583|12.7968|13.163|13.2422|13.3263|13.2966|13.361|13.4203|13.549|13.6183|13.5886|13.6579|13.5094|13.361|13.4995|13.6084|13.5787|13.3313|13.1036|14.024|14.0142|14.0735|13.9449|14.128|14.3704|14.3704|14.3111|14.3704|14.4298|14.2467|14.1725|13.9449||13.9449|14.0983|14.0537|13.8459|13.7172|14.0043|13.9845|13.7271|13.3906|13.3214|13.2521|13.1779|13.1135|13.064|13.1135|12.8859|12.8018||13.4698|13.3214|13.2125|||13.3115|13.3807|13.3807|13.3214|13.1432|13.1828|13.3807|13.3906|13.3511|13.3511|13.4896|13.5094|13.5688|13.5094|13.7568|13.6727|13.4599|13.3511|13.4797|13.4302|13.3708|13.3016|13.3115|13.3313|13.3412|13.2719|13.0541|13.0541|13.0739|12.777|12.7473|12.5692|12.5395|12.5296|12.5296|12.4356|12.4009|12.7275|12.6682|12.6385|12.3515|12.4108|12.4603|12.5989|12.4653|12.49|12.5494|12.8463|12.4999|12.3218|12.5098|12.5494|12.6385|12.6286|12.6088|12.7374|12.6682|12.5692|12.3614|12.1931|12.3564|12.5494|12.3713|12.4306|12.3317|12.4059||12.7572|12.6187|12.8166|12.7671|13.1135|13.0047|13.3115|13.262
05070|1080079|/equities/unibail-rodamco-westfield|ASX200|3.9845|3.9347|3.9347|3.9646|3.9347|3.9447|3.9745|4.0343|4.0642|4.0841|4.1638|4.1588|4.2534|4.1937|4.1837|4.1837|4.1439|4.104|4.1837|4.1837|4.1738|4.0941|4.124|4.2335|4.1937|4.2634|4.3132|4.2833|4.2933|4.2634|4.2435|4.2534|4.2833|4.2833|4.1688|3.9945|3.9895|3.845|4.0044|3.9945|3.8948|3.9048|3.8251|3.845|3.7554|3.7155|3.6359|3.6657|3.6359|3.6757|3.7155|3.7056|3.6558|3.6558|3.6757|3.7355||3.6608|3.606|3.5263|3.5362|3.596|3.4466|3.4864|3.4864|3.5213|3.5362|3.5562|3.5661|3.6359|3.5562|3.5362|3.5611|3.5761|3.5761|3.606|3.596|3.6657|3.6757|3.6359|3.6857|3.6857|3.606|3.8052|3.8849|3.9646|4.0243|3.9745|4.0343|3.8948||3.9646|3.9447|4.0144|4.0243|4.0841|4.104|4.0243|4.0144|3.9745|3.9945|||3.855|3.9745|3.9347|3.9447|3.9347|3.7853|3.7056|3.7753|3.7454|3.7952|3.9247|4.2236|4.1439|4.0642|4.1638|4.2634|4.4228|4.3431|4.3331|4.4626|4.6818|4.6121|4.632|4.5722|4.5025|4.5274|4.6419|4.6021|4.4826|4.5523|4.4128|4.4826|4.5224|4.6419|4.5622|4.6021|4.5921|4.5622|4.5523|4.6917|4.6619|4.6718|4.6818|4.7615|4.7316|4.5025|4.5224|4.5224|4.4826|4.4726||4.4826|4.4626|4.2634|4.3232|4.363|4.3531|4.3929|4.373|4.373|4.1837|4.0841|4.124|4.0592|4.0443|4.0343|3.9546|3.9247||3.845|3.8251|3.855|||3.845|3.8849|3.7853|3.865|3.9048|4.0443|4.0542|4.0243|3.9247|3.9945|3.9546|3.9098|3.9347|3.9646|3.9247|3.8749|3.9048|3.9646|3.9546|4.0243|4.0443|3.9347|3.9745|3.9646|3.9247|3.9646|4.0144|4.0841|4.1538|4.1439|3.9148|3.7155|3.7155|3.7255|3.6757|3.586|3.7056|3.7255|3.6558|3.6359|3.6159|3.6259|3.586|3.4765|3.4167|3.4067|3.3968|3.4366|3.4067|3.2972|3.2474|3.1478|3.1577|3.1976|3.2175|3.1876|3.1876|3.3968|3.2175|3.1577|3.0183|3.1577|3.1179|3.2374|3.2872|3.3669||3.5661|3.7653|3.855|3.7355|3.7155|3.7454|3.8948|3.7952
05071|1159126|/equities/united-malt-group-ltd|ASX200|4.92|4.92|4.92|4.92|4.92|4.92|4.92|4.92|4.92|4.92|4.915|4.85|4.79|4.78|4.79|4.79|4.79|4.78|4.8|4.8|4.81|4.8|4.78|4.81|4.81|4.815|4.81|4.805|4.81|4.81|4.81|4.81|4.8|4.79|4.78|4.78|4.77|4.76|4.77|4.76|4.76|4.77|4.38|4.39|4.35|4.32|4.33|4.35|4.35|4.43|4.43|4.41|4.35|4.36|4.33|4.27||4.25|4.24|4.25|4.2|4.17|4.16|4.13|4.15|4.155|4.23|4.18|4.245|4.32|4.36|4.37|4.38|4.35|4.3|4.35|4.32|4.31|4.285|4.31|4.37|4.33|4.31|4.3|4.34|4.35|4.345|4.34|4.36|4.64||4.63|4.62|4.64|4.63|4.62|4.64|4.64|4.63|4.69|4.7|||4.655|4.675|4.65|4.74|4.67|4.59|4.51|4.45||3.345|3.285|3.21|3.15|3.18|3.14|3.2|3.275|3.22|3.295|3.32|3.39|3.39|3.37|3.35|3.37|3.43|3.54|3.48|3.505|3.53|3.58|3.47|3.53|3.52|3.56|3.57|3.535|3.65|3.61|3.535|3.51|3.49|3.67|3.68|3.68|3.61|3.63|3.57|3.61|3.59||3.545|3.535|3.5|3.53|3.54|3.56|3.52|3.59|3.52|3.48|3.38|3.44|3.47|3.5|3.525|3.525|3.42||3.33|3.39|3.36|||3.36|3.4|3.345|3.32|3.29|3.23|3.335|3.29|3.22|3.2|3.24|3.265|3.26|3.33|3.31|3.34|3.34|3.29|3.29|3.28|3.31|3.2|3.17|3.12|3.125|3.09|3.04|3.025|3.13|3.11|3.09|3.09|3.11|3.08|3.06|3.13|3.12|3.235|3.15|3.06|3|3.01|2.99|2.92|2.87|2.81|2.87|2.975|2.98|2.935|3.02|2.92|3|3.01|3.02|3.115|3.16|3.14|3.04|3.05|3.07|3.1|3.07|3.12|3.15|3.23||3.3|3.32|3.31|3.43|3.44|3.435|3.5|3.48
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE|1.8075|1.805|1.7975|1.81|1.805|1.77|1.7575|1.83|1.8625|1.87|1.835|1.86|1.875|1.865|1.885|1.89|1.925|1.905|1.92|1.9425|1.965|1.975|1.945|1.975|1.92|1.9425|1.9475|1.905|1.92|1.905|1.89|1.9|1.875|1.865|1.8375|1.805|1.79|1.8|1.825|1.8475|1.84|1.83|1.8275|1.845|1.82|1.8175|1.79|1.785|1.835|1.9|1.88|1.865|1.85|1.855|1.8475|1.84||1.835|1.8475|1.87|1.865|1.865|1.845|1.84|1.825|1.875|1.905|1.885|1.8975|1.925|1.9525|1.96|1.995|2|2.02|2|2.02|2.01|2.04|2.04|2.035|2.05|2.055|2.01|2.02|2.06|2.09|2.07|2.04|2.04||2.03|2.01|2.01|1.98|1.99|1.955|1.94|1.9525|1.96|1.95|||1.925|1.99|2|1.88|1.94|1.96|1.945|1.9625|1.955|1.93|1.915|1.955|1.9575|1.955|1.98|2.01|2|1.97|2.02|2.045|2.075|2.07|2.08|2.05|2.025|2.02|2.03|2.04|2.05|2.07|2.04|2.03|2.015|2.02|2.08|2.05|2.02|2|1.98|1.94|1.97|2.02|2.03|2.065|2.07|2.06|2.07|2.055|2.08|2.06||2.085|2.08|2.035|2.03|2.04|2.035|2.02|2.025|2.03|2.03|1.975|1.96|1.9975|1.97|1.995|1.99|1.98||2|1.96|1.98|||1.975|1.965|1.92|1.925|1.975|1.955|1.99|1.9825|1.965|1.965|1.96|1.975|1.95|1.96|1.99|1.975|2.025|2.01|2.02|2.005|2|1.9525|1.94|1.9425|1.92|1.915|1.91|1.92|1.91|1.94|1.975|1.9375|1.925|1.89|1.885|1.88|1.895|1.9425|1.94|1.91|1.88|1.8625|1.825|1.785|1.775|1.755|1.76|1.795|1.76|1.73|1.745|1.73|1.745|1.74|1.725|1.76|1.77|1.7975|1.765|1.725|1.685|1.7|1.6425|1.6525|1.7|1.695||1.75|1.85|1.835|1.825|1.855|1.8975|1.945|1.965
05073|963730|/equities/cybg-plc-ax|ASX200|3.15|3.15|3.125|3.15|3.145|3.115|3.15|3.18|3.195|3.22|3.29|3.27|3.295|3.25|3.23|3.38|3.38|3.47|3.44|3.31|3.38|3.385|3.23|3.36|3.29|3.305|3.32|3.38|3.425|3.35|3.25|3.18|3.1|3.05|2.815|2.75|2.72|2.76|2.85|2.865|2.85|2.86|2.8|2.79|2.75|2.7|2.7|2.67|2.81|2.96|2.96|2.94|2.96|2.94|2.91|2.87||2.86|2.83|2.855|2.87|2.89|2.84|2.81|2.78|2.83|2.83|2.855|2.91|2.935|2.875|2.87|2.87|2.8|2.85|2.83|2.82|2.82|2.795|2.75|2.705|2.685|2.72|2.865|2.875|2.92|2.94|2.9|2.83|2.825||2.89|2.85|2.86|2.8|2.76|2.8|2.8|2.79|2.78|2.735|||2.68|2.67|2.69|2.65|2.65|2.59|2.52|2.55|2.57|2.56|2.59|2.66|2.57|2.525|2.62|2.58|2.72|2.59|2.89|2.9|3.06|3.04|3.08|3.1|3.07|3.12|3.18|3.14|3.14|3.085|3.05|3.04|3.05|3.09|3.13|3.15|3.14|3.13|3.12|3.18|3.16|3.29|3.27|3.3|3.215|3.2|3.31|3.31|3.33|3.345||3.32|3.39|3.39|3.44|3.44|3.43|3.44|3.47|3.45|3.42|3.42|3.4|3.44|3.41|3.33|3.3|3.225||3.24|3.21|3.21|||3.21|3.255|3.23|3.195|3.23|3.17|3.25|3.22|3.18|3.16|3.17|3.115|3.17|3.17|3.14|3.06|3.06|2.98|2.99|3.105|3.02|2.93|2.85|2.805|2.51|2.51|2.49|2.63|2.67|2.62|2.57|2.43|2.46|2.45|2.43|2.4|2.39|2.45|2.41|2.41|2.37|2.37|2.3|2.28|2.25|2.25|2.25|2.365|2.32|2.25|2.29|2.065|2.13|2.15|2.17|2.2|2.25|2.28|2.17|2.09|2.09|2.12|2.15|2.19|2.29|2.435||2.45|2.51|2.48|2.49|2.52|2.53|2.62|2.61
05074|1088709|/equities/viva-energy-group|ASX200|3.09|3.12|3.005|3.06|2.98|3.07|3.085|3.1|3.07|3.08|3.12|3.11|3.1|3.14|3.11|3.09|3.11|3.085|3.08|3.11|3.15|3.14|3.11|3.14|3.115|3.135|3.11|3.065|3.08|3.07|3.03|2.985|2.94|2.82|2.9|2.9|2.9|2.885|2.93|2.96|3.015|3.02|2.97|2.97|2.93|2.91|2.905|2.935|3|3.035|2.995|2.97|2.96|2.91|2.925|2.96||2.965|3|3.06|3.16|3.215|3.19|3.16|3.14|3.2|3.2|3.17|3.18|3.21|3.2|3.21|3.16|3.17|3.1|3.11|3.115|3.095|3.1|3.035|3.01|2.985|2.985|2.93|2.94|3.01|3.06|3.07|3.055|3.09||3.07|3.045|3.05|3.075|3.08|3.18|3.17|3.16|3.19|3.21|||3.165|3.155|3.05|3|3.03|3.03|3.02|2.97|2.94|2.885|2.92|2.87|2.835|2.785|2.85|2.845|2.94|2.92|3.02|3.01|3.035|3|2.91|3.04|2.99|3|2.965|2.98|2.96|2.99|2.94|2.9|2.81|2.95|2.98|2.95|2.94|2.895|2.92|2.85|2.92|2.93|2.91|2.88|2.83|2.85|2.91|2.91|2.935|2.915||2.9|2.905|2.87|2.87|2.75|2.74|2.72|2.72|2.69|2.65|2.62|2.63|2.615|2.57|2.575|2.59|2.65||2.68|2.67|2.66|||2.645|2.66|2.675|2.655|2.685|2.67|2.66|2.59|2.58|2.51|2.54|2.49|2.56|2.64|2.7|2.695|2.72|2.725|2.71|2.695|2.69|2.71|2.75|2.74|2.74|2.68|2.65|2.65|2.605|2.61|2.64|2.64|2.71|2.73|2.77|2.83|2.795|2.89|2.8|2.79|2.72|2.7|2.7|2.76|2.83|2.79|2.79|2.745|2.74|2.69|2.74|2.67|2.7|2.72|2.74|2.72|2.7|2.685|2.62|2.6|2.55|2.53|2.47|2.54|2.54|2.68||2.71|2.615|2.63|2.63|2.76|2.7|2.76|2.72
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH|32.37|31.99|31.86|32.11|31.98|31.93|31.92|31.91|31.92|32.01|32.18|32.13|32.26|32.27|32.26|32.41|32.61|32.41|32.61|32.83|32.57|32.82|32.5|32.61|32.24|32.22|32.2|31.94|31.68|31.49|31.42|31.5|31.48|31.15|30.95|31|30.8|30.72|31.36|31.35|31.77|31.58|31.78|31.95|31.78|31.63|31.72|31.85|32.2|32.58|32.25|32.04|31.77|31.77|31.76|32.09||32.27|32.11|31.96|32.02|32.515|32.67|32.19|32.12|33.11|33.23|32.83|33.18|33.28|33.49|33.56|33.36|33.11|32.56|32.65|32.55|32.49|32.07|31.7|31.68|31.53|31.32|30.79|30.95|31.4|31.69|31.3|31.39|31.6||31.4|31.53|31.12|31.05|31|31.58|31.36|31.11|31.21|31.36|||30.64|30.75|30.09|30.22|29.75|29.65|29.25|29.07|29.07|28.36|28.31|28.15|27.84|27.51|27.65|27.42|27.77|27.66|27.86|28.14|28.51|28.48|28.33|28.54|28.66|28.73|28.71|29.09|28.87|28.62|28.27|28.03|28.22|28.53|29.1|28.84|28.52|28.45|28.24|28.39|28.64|28.78|28.75|28.54|28.6|28.3|28.39|28.44|28.3|28.12||28.06|28.49|28.6|28.53|28.22|28.4|28.355|28.25|28|27.59|27.66|27.53|27.61|27.11|27.12|26.81|27.1||27.52|27.17|27.66|||27.71|27.89|27.39|27.36|27.37|27.22|27.57|27.52|27.39|27.31|27.41|27.46|27.75|28.17|28.11|28.05|28.19|27.55|27.76|27.5|27.47|27.58|27.54|27.05|27.04|27.35|28.1616|28.2511|28.2213|28.3108|28.3207|27.8631|28.2113|28.2809|28.1118|27.7338|27.4553|28.0124|27.6542|27.5647|27.6741|27.6642|27.4553|27.2563|27.2961|26.6197|26.5998|26.9281|27.2563|26.7888|27.0673|26.56|26.4705|26.8087|26.7789|27.1569|27.2066|27.1071|26.5998|26.0129|26.371|26.8385|26.4954|26.0527|25.6946|26.2516||25.8537|25.3961|24.8988|25.1872|25.4956|25.1773|25.6846|25.5653
05076|986103|/equities/viva-energy-reit-ltd|ASX200|2.47|2.5|2.51|2.52|2.52|2.49|2.48|2.46|2.43|2.45|2.47|2.51|2.535|2.525|2.53|2.55|2.54|2.505|2.53|2.55|2.6|2.59|2.56|2.57|2.54|2.55|2.55|2.54|2.56|2.54|2.53|2.54|2.56|2.545|2.51|2.5|2.48|2.51|2.555|2.59|2.59|2.585|2.58|2.615|2.61|2.62|2.59|2.62|2.7|2.74|2.71|2.71|2.7|2.69|2.71|2.7||2.69|2.685|2.69|2.68|2.71|2.7|2.66|2.67|2.66|2.66|2.63|2.61|2.64|2.64|2.64|2.63|2.625|2.61|2.63|2.62|2.62|2.61|2.61|2.59|2.615|2.59|2.52|2.53|2.57|2.61|2.58|2.57|2.59||2.615|2.59|2.63|2.58|2.6|2.61|2.62|2.62|2.61|2.6|||2.58|2.63|2.6|2.585|2.55|2.52|2.54|2.51|2.49|2.46|2.46|2.48|2.485|2.45|2.5|2.535|2.53|2.51|2.54|2.585|2.63|2.625|2.64|2.65|2.635|2.66|2.69|2.68|2.64|2.69|2.68|2.635|2.64|2.675|2.71|2.7|2.68|2.68|2.7|2.7|2.71|2.72|2.74|2.77|2.78|2.77|2.79|2.78|2.78|2.78||2.77|2.76|2.71|2.7|2.71|2.73|2.71|2.7|2.7|2.73|2.695|2.71|2.72|2.71|2.74|2.73|2.71||2.74|2.73|2.79|||2.79|2.795|2.76|2.725|2.82|2.78|2.74|2.79|2.77|2.76|2.74|2.75|2.76|2.78|2.79|2.78|2.8|2.73|2.69|2.69|2.665|2.65|2.66|2.68|2.69|2.71|2.69|2.67|2.68|2.71|2.76|2.73|2.7|2.68|2.68|2.68|2.685|2.74|2.73|2.7|2.71|2.66|2.6|2.58|2.55|2.51|2.545|2.57|2.58|2.52|2.53|2.49|2.49|2.47|2.41|2.44|2.44|2.48|2.43|2.33|2.27|2.31|2.26|2.28|2.35|2.36||2.49|2.51|2.5|2.46|2.49|2.51|2.6|2.57
05077|39194|/equities/webjet|ASX200|6.4717|6.4981|6.4056|6.5951|6.4981|6.6128|6.6083|6.6216|6.6039|6.648|6.7362|6.6921|6.7626|6.7362|6.7538|6.7582|6.6657|6.6304|6.7362|6.7979|6.8508|6.9213|6.8508|6.7626|6.4981|6.6083|6.6392|6.5246|6.4981|6.4276|6.41|6.3747|6.3659|6.3571|6.3042|6.1543|6.0308|6.0749|6.0308|6.0749|6.0661|6.022|6.0529|6.0749|6.0044|5.8942|5.8986|5.9603|6.0396|6.216|6.3042|6.2689|6.3571|6.313|6.2689|6.2777||6.2028|6.2248|6.3306|6.3482|6.4585|6.4452|6.4188|6.4276|6.4805|6.551|6.5819|6.6039|6.5246|6.3482|6.4717|6.4981|6.4893|6.3218|6.2997|6.2513|6.2689|6.238|6.2424|6.313|6.3571|6.3482|6.3571|6.313|6.3835|6.4893|6.5069|6.4629|6.4981||6.4805|6.4452|6.4629|6.4276|6.3923|6.4452|6.4805|6.3394|6.3218|6.3306|||6.2953|6.3835|6.313|6.1984|6.0308|6.0573|6.0132|6.0837|6.0749|5.9779|6.0132|5.9603|5.7928|5.828|5.8809|5.8104|5.9074|5.7928|5.925|6.0661|6.2072|6.1278|6.1278|6.0573|6.0308|5.9603|5.9074|5.9382|5.8589|5.8633|5.8898|5.784|5.925|5.9956|5.925|5.9603|5.8898|5.9206|5.8633|5.9779|6.0661|6.0308|6.022|6.022|6.0176|6.0132|6.022|5.9338|5.9956|5.9162||5.9162|5.9074|5.9074|5.8765|5.8633|5.7134|5.8104|5.8545|5.8369|5.6781|5.6605|5.6341|5.6605|5.6341|5.5635|5.4754|5.3872||5.4489|5.4048|5.4048|||5.4048|5.3784|5.4445|5.396|5.4489|5.4665|5.5283|5.5194|5.4665|5.4048|5.5018|5.4842|5.5988|5.5723|5.5723|5.5106|5.5459|5.4357|5.4225|5.396|5.3872|5.3255|5.299|5.2637|5.2549|5.2682|5.2108|4.7435|4.7612|4.8185|4.9287|4.7832|4.7964|4.77|4.7171|4.5937|4.5937|4.673|4.6201|4.5937|4.5496|4.5408|4.5319|4.4967|4.4702|4.5055|4.5143|4.5584|4.4261|4.3556|4.4173|4.338|4.2851|4.2674|4.2145|4.2586|4.3203|4.36|4.1704|4.0735|4.1793|4.382|4.2851|4.3556|4.3291|4.4438||4.6289|4.7171|4.5937|5.23|5.25|5.23|5.365|5.31
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH|52.485|51.38|49.5|49.275|48.8|48.36|49.26|48.86|49.35|50.18|50.52|50.24|50.43|49.71|49.68|49.6|49.54|49.32|49.33|49.395|49.46|49.25|49.13|49.55|48.51|48.55|49.11|48.64|48.95|48.84|48.4|48.68|48.32|48.16|47.45|47.09|46.64|46.98|48.41|49.68|49.27|49.13|48.645|48.87|48.64|48.08|47.95|48.07|48.26|49.06|49.11|48.98|48.58|48.45|48.01|47.61||47.21|47.33|47.81|47.6|47.86|47.51|47.65|47.63|49.15|48.94|48.84|48.78|49.38|49.91|50.47|51.05|50.99|50.85|51.01|51.4|51.53|51|51.04|51.14|51.12|51.24|51.01|50.72|51.16|52.06|51.725|52.04|52.22||52.065|51.78|51.5|51.38|51.61|51.71|51.42|51.385|51.78|51.62|||50.77|51.21|51.01|50.5|49.91|49.66|49.12|49.38|49.27|49.3|49.01|49.02|48.43|48.13|48.525|48.04|48.29|48.35|48.92|49.74|50.19|49.89|49.41|48.18|47.88|47.42|47.91|48.2|48.155|48.45|48.35|48.62|49.315|49.9|50.7|49.5|49.14|48.65|48.53|49.11|49.25|49.46|49.66|50.2|50.28|50.05|49.46|49.6|49.07|49.38||48.92|48.95|48.76|48.87|48.88|49.27|48.72|48.42|47.65|47.58|46.93|46.89|47.18|46.74|46.52|45.81|45.25||45.78|45.59|45.94|||45.85|45.92|45.6|45.13|46.93|46.97|47.55|47.63|47.6|47.51|47.51|47.58|47.64|47.89|48.03|48.29|48.78|48|48|48.47|49.05|48.84|48.48|48|47.61|47.2|46.63|46.31|46.5|46.71|47.06|45.65|46.12|46.03|45.26|44.8|45.03|45.96|45.16|44.61|43.78|44.23|44.25|44.25|43.99|43.29|43.62|44.68|44.535|44.07|44.52|44.01|43.93|43.96|43.63|44.33|44.97|44.81|43.26|42.43|42.61|43.85|42.965|43.72|42.93|43.12||45|45.5|44.97|44.9|46|46.31|47.83|47.26
05079|994040|/equities/westgold-resources-ltd|ASX200|1.52|1.46|1.445|1.41|1.48|1.4375|1.405|1.4|1.35|1.365|1.4|1.46|1.44|1.46|1.45|1.445|1.515|1.545|1.515|1.53|1.67|1.615|1.55|1.675|1.615|1.57|1.6|1.585|1.605|1.595|1.615|1.625|1.71|1.69|1.635|1.6|1.525|1.505|1.56|1.565|1.5525|1.45|1.41|1.4|1.395|1.4|1.34|1.335|1.36|1.39|1.4275|1.37|1.35|1.34|1.385|1.445||1.445|1.435|1.45|1.425|1.57|1.61|1.53|1.46|1.49|1.5|1.525|1.53|1.56|1.535|1.5175|1.455|1.5|1.47|1.57|1.505|1.49|1.61|1.65|1.6775|1.655|1.6475|1.6475|1.6|1.49|1.48|1.47|1.425|1.435||1.41|1.425|1.405|1.445|1.38|1.445|1.5|1.47|1.485|1.465|||1.4375|1.43|1.32|1.28|1.29|1.22|1.205|1.155|1.185|1.155|1.145|1.065|1.1125|1.12|1.05|1.08|1.03|1.065|1|0.905|0.905|0.905|0.945|0.955|0.95|0.95|0.925|0.92|0.895|0.9|0.9425|0.955|0.97|0.97|0.97|0.995|1.0125|0.99|0.975|1.02|1.085|1.12|1.12|1.1175|1.21|1.285|1.215|1.195|1.185|1.185||1.195|1.25|1.21|1.2|1.14|1.16|1.1825|1.195|1.1475|1.075|1.08|1.02|1.035|0.96|0.94|0.905|0.855||0.855|0.855|0.855|||0.845|0.9|0.875|0.765|0.725|0.72|0.745|0.77|0.75|0.745|0.755|0.765|0.745|0.77|0.83|0.775|0.75|0.7375|0.695|0.74|0.8075|0.7625|0.75|0.765|0.775|0.785|0.785|0.845|0.865|0.885|0.875|0.835|0.815|0.76|0.755|0.71|0.72|0.76|0.73|0.7175|0.755|0.79|0.765|0.75|0.7725|0.75|0.755|0.775|0.78|0.775|0.8|0.8225|0.8075|0.84|0.86|0.89|0.9|0.91|0.875|0.825|0.795|0.785|0.745|0.745|0.745|0.795||0.79|0.825|0.805|0.795|0.845|0.84|0.875|0.87
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE|21.2949|21.2352|21.1059|21.0263|20.6881|20.4793|20.5091|21.1059|21.2451|21.4639|21.7225|21.7524|21.9513|21.7623|21.6927|21.5932|21.633|21.7723|21.6231|21.7922|22.0806|22.1005|21.9762|22.0806|21.5734|21.5137|21.7822|21.7623|21.8618|21.6927|21.3844|21.265|21.2252|21.1954|21.0263|20.8174|20.6682|20.6881|21.0363|21.2998|21.2153|21.1656|21.0959|21.2203|20.9965|20.6285|20.4494|20.4793|20.8075|21.076|21.0263|20.8473|20.4643|20.3898|20.2704|20.0715||20.0118|19.9422|19.9223|20.2306|20.5688|20.34|20.4793|20.5688|20.9467|21.0064|20.7279|20.7478|20.9467|20.8274|20.9467|20.9368|20.8274|20.6682|20.9965|20.8572|20.9268|20.8075|21.4639|21.1158|21.4242|20.907|20.9368|21.9016|22.2795|22.3293|22.2497|22.0209|22.011||22.1254|22.0209|22.2298|22.0209|22.0508|22.1005|21.8021|21.9016|21.9215|21.7922|||21.5236|21.5535|21.6231|21.5833|21.5137|21.3744|21.1158|21.2004|21.086|20.9766|21.1158|21.3147|21.1506|20.8871|21.0561|21.0263|21.3048|20.8373|21.3744|21.5236|22.0309|21.9414|21.9911|21.7126|21.4938|21.4242|21.9215|22.4088|22.4486|22.4884|22.5381|22.5481|22.5381|22.6475|22.5182|22.6276|22.5182|23.5825|23.5228|23.5924|23.6471|23.6322|23.5228|23.5477|23.493|23.3537|23.4134|23.5526|23.5825|23.6322||23.4731|23.4134|23.7068|23.7914|23.6919|23.6521|23.7018|23.6621|23.4084|23.2493|23.1449|23.1647|23.2443|23.2344|23.2742|22.7271|22.4785||23.1846|22.9658|23.2642|||23.2543|23.3438|23.1946|22.9658|22.9957|22.9758|23.3338|23.2145|23.3637|23.1051|23.2344|23.1647|23.1349|23.5626|23.5825|23.4233|23.7018|23.5029|23.5228|23.5725|23.7615|23.7416|23.8262|23.7715|23.6422|23.1946|23.0752|23.5328|23.7715|23.493|23.8212|23.3438|23.2145|23.1747|22.936|23.5825|23.7615|24.0201|23.7516|23.9107|23.5526|23.1747|23.7516|23.7416|23.677|23.2742|23.3836|23.5228|23.5825|23.1846|23.2344|22.7967|21.4938|21.4043|21.3147|21.5535|21.7922|21.6728|20.7578|20.3102|20.4295|21.0064|20.6881|20.9169|20.8871|21.2352||21.4739|21.5833|21.3048|21.3247|21.1457|20.897|21.3893|21.1954
05081|10547|/equities/white-haven-coal|ASX200|6.47|6.33|6.34|6.84|7.27|7.2|7.2|7.26|7.31|7.2|7.17|7.135|7.17|7.36|6.94|6.92|6.91|6.94|6.81|6.87|6.885|6.92|6.96|7.03|7.37|7.3|7.07|6.8|6.86|6.98|6.76|6.63|6.62|6.48|6.615|6.56|6.59|6.48|6.68|6.79|6.82|6.7|6.705|6.63|6.62|6.57|6.44|6.585|6.69|6.78|6.7|6.66|6.66|6.2|6.25|6.17||6.39|6.27|6.105|6.02|5.88|5.78|5.67|5.635|6.01|6.11|6.24|6.41|6.69|6.85|6.83|6.8|6.89|6.66|6.83|6.87|6.76|6.89|7.02|6.94|6.88|6.68|7|7.11|7.14|7.28|7.2|7.11|7.09||7.15|6.89|6.84|6.85|6.84|6.69|6.81|6.61|6.44|6.935|||6.88|6.935|7.14|6.81|6.6|6.57|6.49|6.53|6.35|6.42|6.5|6.695|6.5|6.355|6.58|6.55|6.82|6.7|7.03|7.035|6.96|6.86|7.035|7.165|7.43|7.29|7.06|7.12|7.2|7.27|7.17|7.42|7.4|7.39|7.51|7.18|7.97|7.88|7.81|7.49|7.99|8.49|8.6|8.07|7.95|8.06|8.27|8.07|8.4|8.36||8.94|9.08|9.29|9.05|8.6|8.81|8.52|8.79|8.75|8.33|8.8|8.99|9.105|9.01|8.69|8.58|8.67||9.36|9.26|9.575|||10.25|10.475|10.46|10.17|10.28|10.14|9.92|9.61|9.38|9.455|9.45|9.31|9.615|9.43|9.39|9.55|9.77|9.56|9.26|9.06|8.81|8.8|9.34|8.57|8.31|8.17|8.11|8.6|8.15|8.07|7.75|8.06|8.5|9.37|9.73|9.42|9.25|9.1|8.93|8.81|9.2|9.7|9.45|10.3|10.63|9.79|9.95|9.67|10.23|10.63|10.71|10.55|10.5|10.09|10.27|10.22|9.81|9.42|9.08|8.95|8.88|9.06|8.72|8.1|7.81|9.04||8.68|8.43|8.3|8.44|8.63|8.28|8.27|8.53
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH|69.02|69.75|70.78|67.85|68.4|84.91|82.77|82.25|83.05|83.1|86.425|85.4|85.77|86.68|87|87.45|86.9|84.8|83.5|86.04|85.51|84.97|84.66|84.105|82.26|80.83|80.44|78.81|81.34|80.69|80.31|78.97|77.69|76.78|75.55|76.085|75.35|74.8|76.01|76|76.24|76.63|78.77|77.89|76.9|76.04|75.75|76.37|76.645|80.1|79.5|80.21|79.37|79.03|77.75|76.9||74.5|73.88|75.575|75.21|75.79|75.51|75|74.44|73.61|74.52|73.26|72.32|72.25|72.24|70.96|70.71|70.53|70.34|69.33|70.31|70.21|68.21|67.56|67.3|67.42|67.75|66.69|65.92|66.37|67|68.43|67.9|67.82||68.26|67.89|67.15|67.15|67.24|67.57|66.82|65.39|65.35|65.62|||65.85|66.75|66.47|65.2|64.36|64.34|63.25|63.25|63.43|63.32|63.1|62.98|61.59|61.55|61.99|61.1|61.8|60.86|61.29|62.77|63.87|62.18|62.31|62.72|62.51|61.085|60.82|62.27|60.88|61|58.62|54.29|55.28|56.23|56.27|56.91|56.11|55.14|53.71|54.24|57.19|57.93|58.73|60.19|61.78|61.565|59.33|59.49|58.74|56.92||55.5|55.45|54.9|53.78|53.57|53.53|53.14|52.64|51.33|50.92|50.15|49.96|49.91|48.98|49.65|49.64|48.78||50.58|49.53|50.61|||52.01|52.8|51.3|51.35|54.07|53.13|53.27|54.22|53.68|52.43|52.94|52.66|53.17|55.11|56.68|56.37|56.77|54.81|54.84|55|55|54|53.59|57.3|57.36|57.82|58.65|57.18|56.26|56.825|55.69|52.01|53.07|54.51|54.61|56.04|55.01|57.48|57.59|57.64|56.13|56.94|56.51|56.21|55.96|55.11|55.97|56.89|56.26|53.55|54.67|53.25|53.5|53.755|53.61|55.9|57.68|55.75|52.56|50.375|51.58|54.34|53.07|53.09|52.17|52.94||56.05|56.67|55.01|55.64|58.45|57.77|60.38|60.14
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE|37.91|37.86|37.505|37.54|37.5|37.46|38.39|38.24|37.97|38.12|38.26|38.4|38.045|38.44|38.05|37.97|38.02|37.83|37.12|37.72|38.06|37.85|37.89|37.57|37.28|37.46|36.47|35.85|35.72|35.66|35.3|35.76|35.73|35.465|34.86|34.14|34|33.58|34.44|34.775|34.42|34.28|34.25|34.18|33.82|33.83|33.55|33.47|35.14|35.53|35.52|35.42|34.85|34.25|34.4|33.75||34.49|34.7|34.12|34.365|34.68|34.23|33.91|33.97|34.99|35.07|34.57|34.75|34.85|34.73|34.28|34.04|33.95|33.62|33.78|33.75|33.29|33.4|33.605|33.485|33.7|32.835|32.11|32.195|33.32|33.9|33.47|33.43|33.5||33.44|33.03|33.24|33.55|33.67|34.71|34.14|33.96|34.06|33.82|||33.72|33.71|34.32|34.07|33.075|33.655|32.72|32.46|31.46|32.105|32.455|32.09|31.18|30.93|31.36|30.91|32.62|32.65|33.79|33.78|34.8|34.68|37.19|37.15|37.45|36.85|35.65|35.28|34.44|34.38|34.17|33.91|33.7|34.06|34.5|35|35.19|35.6|36.38|35.805|36.3|36.21|36.04|35.69|34.92|35.15|35.6|36.02|36.285|36.42||37.2|37.5|37.14|36.99|36.305|36.7|37.08|36.75|36.39|35.73|35.1|34.52|34.65|33.91|33.24|34.37|34.91||35.17|35.14|36.21|||35.65|36.34|35.77|35.26|35.59|35.17|35.215|35.32|34.92|34.02|34.12|34.45|35.73|35.4|35.45|35.55|36.2|35.71|35.11|36.61|37.465|38.215|38.775|37.56|37.21|37.82|38.195|38.66|38.27|38.5|38.15|37.7|38.2|38.57|38.5|36.73|36.07|37.25|36.12|35.56|35.86|35.41|34.78|35.275|35.47|34.19|33.56|31.97|32.67|32.84|33.65|32.65|32.75|33.75|34.28|34.71|34.34|33.715|32.53|31.66|31.38|31.61|30.6|30|29.55|31.32||32.24|32.74|32.22|32.15|33|32.15|33.12|32.68
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH|37.3779|37.0812|36.4879|36.4879|36.7154|35.6474|36.8538|36.656|37.19|37.6943|37.6844|37.5262|37.8525|37.7932|37.6943|37.902|37.9415|37.902|38.2777|38.2382|38.1591|37.8624|38.3173|38.5645|37.6844|38.0404|38.2382|38.0997|37.9514|37.9811|37.8624|38.2481|38.4854|38.2876|37.8921|38.0256|37.9217|38.1492|38.6634|39.1083|39.1578|38.8809|39.0589|39.3061|39.405|39.0391|38.9056|39.2369|39.1875|39.4544|39.0985|38.5447|37.8525|37.991|37.635|37.1307||36.9626|36.8143|36.7945|36.9131|37.1307|37.0812|37.1208|37.1208|37.7339|37.6449|37.4669|37.5559|37.2098|37.4372|37.6449|37.6844|37.4174|37.3927|37.7635|38.08|38.169|37.9514|37.8229|38.08|38.0107|38.3865|38.0701|37.9415|37.902|38.3469|38.1887|38.5546|38.6535||38.3667|38.1986|38.0997|37.5954|38.1195|38.6733|38.5645|38.5546|38.9007|38.7474|||38.08|37.9415|37.6844|37.5163|37.3878|37.3284|37.0318|36.834|36.9131|36.5967|36.6956|36.3989|36.0924|35.9737|35.9441|35.2025|35.5782|35.7265|36.1962|36.5374|36.75|36.4286|36.567|36.2012|35.8848|35.3409|36.2704|36.2803|36.1517|36.4879|36.2111|36.3989|36.1616|36.1715|35.8848|35.7463|35.4793|35.7463|35.5485|35.1233|35.1827|35.153|35.509|35.8551|35.771|35.7166|35.2915|34.8168|34.2433|34.4509||34.2037|34.0851|34.1246|34.0554|34.1049|34.2779|33.561|33.294|33.4275|33.6302|33.2446|33.0221|33.0468|32.7106|32.6958|32.7254|32.6809||33.1655|33.1358|33.5313|||33.5808|33.5313|33.7192|33.3929|34.0257|33.5412|33.7489|33.6302|33.472|33.5709|33.6599|33.7192|33.7489|33.917|33.65|34.0653|34.0653|34.0752|34.5399|34.5993|34.5498|34.4559|34.5202|34.4411|34.3817|34.0554|33.5511|33.2396|33.2149|33.2643|33.5017|32.8589|32.7551|32.4041|32.1173|31.6525|31.3163|32.76|32.5029|32.498|32.0184|31.9887|31.8305|32.9875|32.7699|32.5623|32.7798|33.0765|32.8688|32.7501|32.8985|32.2953|32.5425|32.8293|32.6513|32.7205|32.8095|33.1457|33.294|33.1259|33.3682|33.917|33.828|33.9862|33.2347|33.383||34.0356|34.1543|34.184|34.1642|34.5004|34.5795|35.79|35.69
05085|8718|/equities/worley-parsons|ASX200|16.81|16.93|16.77|17.07|17.36|17.2|17.255|17.06|17.14|17.255|17.35|17.22|17.22|17.17|16.99|17.11|16.98|16.97|16.93|17.26|17.31|17.215|16.99|16.87|16.92|17.03|16.8|16.79|16.67|16.88|16.775|16.75|16.58|16.285|16.12|16|15.94|15.57|15.71|15.87|15.79|15.63|15.63|15.56|15.57|15.51|15.45|15.585|15.95|16.03|15.77|15.84|15.74|15.71|16.16|16.02||16.21|16.39|16.37|16.32|16.53|16.4|15.95|16.12|16.07|16.22|16.02|16.16|16.2|16.4|16.41|16.33|16.32|16.05|16.22|16.41|16.26|16.4|16.39|15.91|15.56|15.21|14.66|14.71|15.1|15.06|15.02|15.02|15.21||15.23|15.16|15.32|15.24|15.25|15.405|15.22|15.305|15.34|15.17|||14.93|14.73|14.69|14.56|14.13|13.88|13.76|13.8|13.55|13.47|13.5|13.71|13.495|13.47|13.65|13.27|14.12|14.11|14.72|14.65|15.4|15.525|15.35|15.29|15.22|15.18|14.93|15.11|15.13|15.07|15.08|14.73|15.13|15.15|15.35|15.32|15.25|15.1|15.04|14.82|15|15.06|15|14.81|14.65|15.17|15.42|15.41|15.55|15.46||15.63|15.54|15.73|15.75|15.49|15.51|15.4|15.46|15.21|15.04|14.915|14.87|14.81|14.73|14.57|14.64|14.64||14.99|14.85|14.95|||14.85|14.97|14.87|14.71|14.66|14.58|14.56|14.5|14.16|14.07|14.18|13.97|14.27|14.36|14.47|14.43|14.66|14.32|14.22|14.31|14.51|14.59|14.8|14.79|14.65|14.71|14.72|14.88|14.89|14.96|14.9|14.75|14.76|14.81|14.91|14.42|14.13|14.52|14.05|14.11|13.95|13.985|13.83|13.76|13.64|13.3|13.55|13.48|13.15|12.94|13.4|12.895|13.15|13.2|12.92|13.21|13.28|13.18|12.95|12.27|12.44|12.54|12.37|12.34|12.325|13.16||13.49|13.72|13.6|13.58|13.91|13.69|14.015|13.92
05086|102040|/equities/xero|ASX200/EAFAGROWTH|118.71|118.84|117.89|120.11|117.01|116.66|113.87|111.46|112.56|115.21|117.27|114.67|116.62|116.8|120.46|120.73|119.61|118.5|119.02|123.33|121.11|120.8|120.755|119.88|118.06|117.78|119.53|121.42|125.9|125.47|123.2|122.67|122.59|119.62|117.38|116.04|115.26|113.63|115.945|115.8|116.33|115.39|116.44|115.79|113.07|111.82|109.96|111.16|113.17|118.18|117.38|116.63|113.8|111.71|110.14|109.87||106.3|105.38|111.28|109.35|108.66|111.18|109.8|109.5|109.01|109.44|109.82|107.57|108.06|109.07|106.25|104.25|97|92.63|92.13|92.62|93|91.87|91.62|92.07|92|91.53|89.64|89.6|91.55|92.38|92.74|92.38|91.88||91.69|91.35|91.51|91.24|90.89|91.975|91.16|90.48|89.37|89.85|||90.35|92.71|90.14|90.14|88.74|87.63|85.1|86|87.22|85.545|86.11|87.115|87.83|87.825|87.56|87.24|86.28|83.91|83.29|85.5|83.36|77.79|77.65|77.4|74.91|74.59|75.52|75.77|75.2|75.98|76.3|75.11|76.34|76.69|77.76|80.09|77.97|77.7|76.75|77.57|78.84|80.49|79.67|80.365|81.99|79.36|76.29|75.56|77.2|73.95||74.13|74.11|73.63|72.14|73.14|72.78|72.08|71.7|70.93|70|67.19|71.35|71.83|70.59|72.31|70.53|69.25||70.16|68.16|69.03|||69.45|70.6|68.7|68.01|71.49|72.78|73.8|73.29|70.79|69.32|69.28|67.2|68.8|71.01|73.06|74.11|73.05|68.88|67.75|68.13|68.83|68.19|66.51|65.41|66.285|68.41|68.02|67.53|66.45|67.37|67.05|62.85|71.25|71.22|72.95|73.09|72.01|75.27|75.1|76.22|73.77|76.45|76.48|76.15|74.97|71.51|71.93|75.72|74|70.34|71.35|70.34|70.86|72.615|73.28|76.57|78.69|77.8|73.11|70.71|72.77|77|77.02|77.935|75.71|76.53||82.89|84.61|82.85|82.85|85.08|84.9|90.06|88.5
05087|948170|/equities/rubianna-resources-ltd|ASX200|0.34|0.325|0.325|0.345|0.33|0.34|0.35|0.35|0.38|0.41|0.41|0.41|0.41|0.405|0.405|0.405|0.43|0.43|0.445|0.455|0.45|0.44|0.445|0.43|0.425|0.425|0.43|0.425|0.44|0.43|0.42|0.425|0.42|0.4075|0.405|0.405|0.405|0.41|0.42|0.435|0.43|0.405|0.4|0.41|0.42|0.41|0.4075|0.435|0.45|0.455|0.46|0.47|0.48|0.48|0.49|0.495||0.495||0.495|0.505|0.51|0.505|0.505|0.54|0.565|0.565|0.54|0.5475|0.575|0.555|0.53|0.565|0.56|0.535|0.53|0.52|0.495|0.49|0.495|0.495|0.495|0.495|0.495|0.495|0.5|0.505|0.51|0.51|0.505||0.51|0.51|0.525|0.52|0.52|0.5275|0.53|0.525|0.53|0.525|||0.525|0.53|0.535|0.555|0.55|0.555|0.51|0.5275|0.53|0.49|0.49|0.485|0.475|0.48|0.485|0.47|0.48|0.475|0.485|0.51|0.52|0.515|0.515|0.525|0.52|0.51|0.5|0.5|0.495|0.515|0.51|0.55|0.57|0.565|0.57|0.57|0.555|0.57|0.585|0.59|0.585|0.635|0.635|0.65|0.675|0.67|0.645|0.655|0.68|0.67||0.66|0.695|0.71|0.665|0.645|0.67|0.65|0.615|0.605|0.615|0.595|0.585|0.605|0.585|0.56|0.55|0.5||0.495|0.5|0.5|||0.51|0.53|0.57|0.585|0.605|0.6025|0.615|0.62|0.635|0.675|0.685|0.705|0.705|0.715|0.72|0.73|0.74|0.7|0.69|0.71|0.73|0.725|0.72|0.74|0.765|0.765|0.765|0.7|0.685|0.71|0.69|0.615|0.63|0.64|0.64|0.62|0.62|0.625|0.61|0.61|0.6|0.62|0.62|0.62|0.63|0.62|0.65|0.64|0.615|0.595|0.61|0.62|0.58|0.6|0.63|0.67|0.685|0.72|0.66|0.645|0.66|0.69|0.66|0.675|0.665|0.68||0.715|0.775|0.785|0.82|0.85|0.84|0.9|0.895
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE|33.37|33.13|32.71|32.79|32.75|32.58|32.45|32.23|32.5|33.34|33.37|33.61|33.48|33.39|34.27|34.01|34.16|34.15|33.98|34.02||34.76|34.67|34.5|34.47|34.79|34.8|34.49|32.77|33.35|33.78|33.71|33.91|33.85|33.67|33.55|33.32|33.35|33.51|34.1|34.21|34.57|34.43|34.31|34.86|34.37|33.93|34.11|33.86|34.58|34.74|35.06|35.27|34.97|35.25|34.8|34.53|34.1|33.98|33.81|33.82|33.79|33.52|33.28|33.13|33.53||33.28|32.73|32.53|33.23|33.45|33.47||32.85|32.81|32.86|32.86|32.51|32.28|32.09|31.9|31.67|31.59|31.95|31.85||31.84|31.58|31.65|32.34|31.43|31.23|31.36|31.43|31.66|31.51|30.95|30.56|30.75|30.14|||29.66|29.99|30.95|31.34|30.88|30.32|29.88|29.52|29.18|29.36|30.37|30.62|30.36|29.24|29.53|29.17|29.31|29.83|29.63|30.88|31.64|31.58|31.64|31.72|31.45|31.09|31.38|31.06|31.25|30.95|31.19|30.85|30.95|31.33|31.05|31.28|31.04|31.05|30.95|30.61|31.02|30.67|31.06|31.24|30.85|30.47|31.83|31.67|31.58|31.76|31.5|31.24|31.39|31.17|30.77|30.68|31.33|31.25|30.89|30.92|30.85|30.25|29.94|30|29.56|29.45|28.8|28.23||28.06|28.08|28.16|28.34||27.99|27.86|27.93|27.78|28.03|27.95|28.42|29.33|29.08|28.94|28.83|28.69|28.89|29.14|29.43|29.11|29.35|29.18|29.42|29.49|29.78|29.6|29.38|29.23|29.1|29|28.97|29.02|29.44|29.53|29.26|28.42|28.58|28.3|28.08|27.65|27.15|27.76|27.89|27.57|27.33|27.45|27.62|27.16|26.82|26.3|26.2|26.71|26.43|25.25|25.43|24.55|24.76|24.65|24.7|24.92|25.49|25.13|24.5|24.06|24.35|24.21|23.98|24.28|24.11|24.17|24.52|24.66|24.93|24.81|25.24|25.94|25.68|26.42|26.54
05089|949649|/equities/addex-therapeutics-ltd|CHALL|0.0614|0.08|0.08|0.082|0.0832|0.0824|0.0824|0.0826|0.0806|0.085|0.0852|0.09|0.09|0.0904|0.0902|0.092|0.0904|0.0902|0.0902|0.09||0.09|0.089|0.09|0.0888|0.09|0.0934|0.094|0.0936|0.0944|0.0944|0.0944|0.0944|0.0944|0.0944|0.0936|0.0934|0.0934|0.098|0.0932|0.0932|0.09|0.1|0.107|0.1055|0.108|0.102|0.1025|0.102|0.1|0.11|0.105|0.105|0.105|0.106|0.1105|0.107|0.109|0.108|0.1085|0.1075|0.11|0.107|0.1075|0.1075|0.1125||0.113|0.112|0.1175|0.118|0.118|0.118||0.125|0.132|0.126|0.124|0.118|0.129|0.1115|0.1205|0.121|0.119|0.1185|0.12||0.12|0.1105|0.11|0.1145|0.1125|0.113|0.1145|0.11|0.1165|0.119|0.1225|0.123|0.126|0.1235|||0.123|0.136|0.164|0.156|0.155|0.1558|0.18|0.177|0.177|0.178|0.1746|0.19|0.1914|0.195|0.1804|0.1848|0.17|0.19|0.2|0.221|0.22|0.2105|0.2125|0.2465|0.3055|0.338|0.333|0.3005|0.3|0.2905|0.3|0.285|0.29|0.295|0.269|0.212|0.213|0.223|0.21|0.2305|0.22|0.2|0.201|0.19|0.185|0.18|0.175|0.164|0.18|0.174|0.1596|0.145|0.145|0.137|0.1352|0.139|0.13|0.145|0.136|0.13|0.125|0.13|0.1254|0.12|0.132|0.1252|0.12|0.112||0.1006|0.1008|0.1062|0.107||0.1008|0.106|0.105|0.105|0.1062|0.1062|0.11|0.1064|0.106|0.1052|0.105|0.11|0.1232|0.1272|0.13|0.1232|0.12|0.135|0.1302|0.135|0.134|0.13|0.135|0.138|0.1304|0.1302|0.1342|0.1342|0.132|0.133|0.132|0.134|0.132|0.134|0.141|0.143|0.142|0.143|0.1402|0.14|0.14|0.146|0.131|0.13|0.1302|0.135|0.14|0.135|0.14|0.1354|0.14|0.1352|0.14|0.1354|0.14|0.1354|0.131|0.13|0.132|0.1302|0.1398|0.122|0.12|0.135|0.1348|0.136|0.14|0.15|0.1598|0.1562|0.165|0.165|0.165|0.17|0.17
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE|37.22|37.48|37.23|37.38|37.81|37.48|36.5|36.06|36.39|36.45|36.74|37|37.13|37.3|37.17|36.65|36.72|36.46|34.06|34.64||34.86|34.5|34.02|33.53|32.87|32.61|32.73|31.75|33.46|32.57|32.17|31.76|31.86|31|30.05|29.73|29.12|29.08|29.65|29.77|29.44|29.03|28.89|28.84|28.48|28.25|28.53|28.43|27.9|27.84|28.11|28.38|28.15|28.06|28.88|28.71|28.46|28.17|28.12|27.99|28.35|27.78|27.34|27.1|27.91||27.91|27.82|28.23|28.81|28.67|28.82||28.33|28.52|29.02|29.04|28.88|28.94|29.15|29.54|28.55|28.45|29.4|30.11||29.8|29.53|28.97|29.5|30.33|30.04|30.14|31.12|30.95|33.41|32.71|32.33|32.26|32.01|||31.34|31.4|32.55|32.95|32.88|32.55|31.68|31.34|31.18|30.65|31.75|31.94|31.66|30.34|31.05|31.33|31.22|32.57|32.59|33.31|33.51|33.67|34.75|34.95|34.28|33.44|33.51|32.96|34|33.82|34.11|33.62|34.06|34.85|34.25|34.43|34.42|34.37|34.32|33.83|34.83|34.91|35.31|35.77|35.53|34.32|33.71|33.59|33.59|33.79|33.58|33.4|33.59|33.53|33.01|32.82|33.39|33.4|33.03|32.78|31.4|31.6|31.71|33.61|32.82|33.1|32.11|30.99||30.38|30.26|30.49|30.78||30.34|30.2|29.94|29.38|29.95|29.75|30.35|31.09|30.81|30.43|30.44|30.74|31.45|31.81|31.85|32.18|32.01|31.77|32.29|32.54|32.72|32.61|32.38|32.78|32.65|32.55|32.47|33.22|33.88|34.22|34.26|32.49|32.42|31.87|31.17|30.53|29.79|30.84|30.93|30.74|30.31|30.55|30.08|29.55|29.47|29.11|29.3|29.59|29.7|28.76|28.25|27.06|26.9|26.73|26.38|26.53|27.4|27.69|27.82|26.57|26.7|26.38|26.89|27.3|27.1|27.06|28.1|28.45|28.81|29.47|29.33|29.74|29.75|30.62|31.01
05091|949648|/equities/adval-tech-holding-ag|CHALL|108|110|117|117||||118|||||112||113|112|112|119||119|||||||112|120|120|112|||111||111|121|121||127|127||126|122|||127|126||127|127|127|126|125|125|||123||125|127||128|128|128|128|125|||129||129||||129||129|120|120|120|||||121|||120|118||||120|122|122|118|118|129||127|130|||||125|123|||||130|130||135|135|135|135|125|126|138|136|136|138|138||138|138|138|139|127|138||133||||137||136||137|145|145|||141|140|140||139|||137||||||||||144|||||||140||140||140|||||140||132|||145|145|||||145|145|||145||148||||130||||133|132|132||131||130|133|133|||||||157||132|137|133|||||||||144|144||||142|141|141||145||||||146|146|146||
05092|949650|/equities/aevis-holding-sa|CHALL|18.7|18.9|18.9|18.8|18.9|18.8|18.9|18.7|18.75|18.9|18.85|18.75|19|19|18.25|18.25|18.5|18.4|18.4|18.4||18.45|18.5|18.6|18.6|18.8|18.9|18.9|18.6|18.6|18.6|18.8|18.8|18.85|18.7|18.6|18.6|18.7|18.4|18.3|18.5|18.4|18.4|18.5|18.6|18.6|18.6|18.7|18.6|18.55|18.6|18.8|18.6|18.6|18.6|18.6|18.6|18.4|18.65|18.8|18.7|18.5|18.6|18.6|18|18.3||18.5|18.4|18.3|18.4|18.4|18.25||17.85|17.8|17.9|18|18.1|17.95|18|18|18|17.85|17.9|17.9||17.9|17.95|17.2|17.1|17.55|18.2|18.2|18.3|18.3|18.3|18.45|18.45|18.45|18.4|||18.45|18.35|18.4|18.2|18|18.3|18.3|18.2|18|18.1|18.2|18.15|18.2|18|17.5|17.2|17.1|18|17.9|17.9|18|17.9|17.9|17.9|17.5|18.1|18|18.2|18|17.1|17.4|17.9|17.9|17.75|17.4|17.8|18|17.6|17.6|17.7|18.3|18|18.3|18.6|18.6|18.6|18.6|18.6|18.7|18.75|18.6|18.7|18.65|18.65|18.65|18.6|18.65|18.6|18.6|18.7|18.6|18.7|18.7|18.5|18.2|18.2|18|17.75||17.5|17.7|18|18.35||17.9|17.65|18.45|18.4|18.8|18.8|18.4|17.7|17.8|17.65|17.2|16.9|17.95|17.9|18|18.1|17.8|17.85|17.85|18.6|18.7|18.7|18.7|18.4|18.6|18.4|18.3|18.1|18.3|18.3|18.25|17.85|17.7|18.2|18.8|18.75|18|17.5|17.4|18.7|18.8|19|18.7|18.8|18.8|19|19.1|18.5|16.8|17|18.2|17.8|18|18.65|19.2|19.2|19|18.8|18.2|18.2|18.4|18.6|18.2|18.1|18.4|18.1|18.85|19|19.5|19.9|19|19.1|19|19|19.2
05093|949651|/equities/airesis-sa|CHALL|0.62|0.615|0.63|0.64|0.64||0.63|0.68||0.68||0.68||0.68|0.705|0.695||0.68|0.7|0.77||0.715|||0.74||0.625||0.75|0.74|0.71||0.7||0.69|0.7||0.7|0.7|0.62|0.625||0.635||0.62|0.62|0.62|0.675|0.61|0.61|||0.61||0.61|0.68|0.575||0.59|0.65||0.555|0.63|0.59|0.635|||0.555||0.56|0.64|0.57|||0.54|0.64|0.565|0.6|0.54|0.555||0.59||0.59|0.6|0.6||0.59|0.6|0.595||0.6|0.55|||0.55|0.55|0.55|0.55|0.595|0.6||||0.62|0.57|0.57|0.55|0.55|0.55|0.555|0.55|0.56||0.55||0.55|0.545|0.545|0.535||0.53|0.53|0.525|0.525|||0.635|0.54||0.54|||||||0.64|0.555|||0.56|0.56|0.56||0.56|0.56|0.59|||0.58|0.565|0.56|0.56|||||0.645|0.6|0.56|0.56|0.625|0.56|||0.56|0.56|0.56|0.57|0.6||0.575|0.535|0.52|0.57||0.555|0.575|0.555|0.53|0.56|0.525||0.515|0.53|||0.54|0.54|||0.54|0.6|0.515|0.56|0.515|0.585||0.6|0.51|0.51|0.53|0.585|0.53|0.55||0.53|0.53|0.54|0.53|0.53|0.53|0.53|0.53|||0.54|0.55|0.55|0.53|0.55|0.55|0.545|0.54||0.53|0.535|0.535|0.53|0.535|0.57|0.57|0.565|0.565|0.535|0.55|0.545|0.55|0.56|0.56|0.55|0.55|0.59|0.59|0.61|0.61|0.62|0.6|0.59||0.66
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|74.3|74.16|73.3|73.62|73.16|73.58|72.62|71.38|71.8|69.1|70.48|70.94|70.7|71.74|71.46|71|71.24|71.16|71.14|71.54||73.92|73.46|73.14|72.04|72.14|72.72|72.56|72|72.46|72.16|72.24|72.38|72.9|72.9|72.64|71.56|71.58|72|72.78|72.58|72.5|72.4|72.06|71.92|71.16|71.7|72.06|70.78|71.36|71.74|71.7|71.84|71.36|71.24|71.4|70.82|70.86|70.02|70.56|71.74|71.82|71.28|70.56|70.6|70.84||70.68|70.8|70.34|72.68|72.72|72.98||71.86|70.62|71.1|70.7|70.5|68.52|65.2|65.42|64.78|64.68|63.64|63.98||63.66|63.18|63.6|64.58|65.3|63.82|63.1|61.84|63.3|63.36|64.08|63.3|63.38|63.06|||63.14|62.46|63.56|63.72|64.32|62.64|61.66|62.54|61.64|60.52|61.74|61.7|61.78|60.06|60.74|59.96|59.72|58.98|58.3|59.74|62|61.66|63.04|63.66|63.92|63.04|63.36|63.74|66.6|66.1|67.36|67.08|67.5|67.86|67.36|68.94|68.84|68.9|68.32|67.84|69.44|69.74|69.24|69.94|69.12|69.5|68.2|68|67.86|67.72|68.2|67.22|67.4|68.7|67.86|67.58|68.26|68.34|68.42|67.6|66.76|66.16|65.8|66.3|65.46|64.88|64.04|63.52||63.12|62.54|62.96|62.7||62.54|62.5|61.78|61.04|62.18|62.16|64.04|65.8|65.18|64.84|63.94|63.64|63.1|63.1|64.74|64.52|64.36|64.04|64.1|64.32|64.02|63.58|63.46|62.74|61.88|61.02|60.66|60.88|59.92|60.32|59.74|56.4|56.9|56.8|56.88|57|57.18|59.78|60.32|60.4|59.9|60.2|59.16|58.5|58.18|57.56|58|58.68|59.84|58.2|57.46|55.56|56.48|56.9|57.76|58.82|59.94|60.04|59.34|56.66|55.96|55.22|55.44|56.84|56.62|58.08|60.5|61.58|62.88|63.12|64.04|64.82|64.2|65.42|65.76
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|153.8|153.4|152|153.8|151.8|151|150.2|150.6|151.4|151.8|153.8|155.6|156.2|157|157|157.2|157.2|157.2|157.2|157.8||158.2|159.2|159.2|157.6|157.6|157.2|157.4|156.4|156.2|153.8|154|153.6|154|152.6|150.8|150.4|149.6|150.4|153.8|152.8|151|149.6|149.2|147.8|147.8|146.6|147.2|148.8|150|151|151.6|153.2|153|153|153|153.8|153|153.2|153.6|152.2|153.4|149.4|148.8|147|147.4||148|148.4|149.8|150.8|150.8|150.8||150.4|152.6|152|152.4|154|153.2|154|156.4|157.2|155.6|156.4|156.8||156.2|155.4|156|155|161.6|161|161.4|159.4|161.6|161.6|161.2|160|161.2|159|||156.2|154.2|154|153.8|152|150.8|146.4|146.2|147|147.2|146.6|148.2|151.4|147.4|147.6|146.8|146.8|147.6|146|146.2|147|148.8|150.6|150.6|149.6|148.2|143.2|152.2|151.6|150.2|150.2|149.4|152.8|154.8|153.4|154.8|157|157|157|156.4|156.4|157.6|156.6|156.4|158.4|157.4|156.6|156.4|158.4|157.8|157.8|158.8|159.8|158.2|157.2|155.8|156.8|158.8|159.2|158.8|156.4|157.8|156.4|155.6|154.2|154.8|154.4|150.4||150.4|148.8|149.6|150||150|148.8|145.2|143|145.8|144.6|150.2|148|145.6|147.4|144.4|142.8|143.6|145|145.6|144.6|144.2|142.8|145|145.4|146.4|146.4|144.4|144.6|146|145.4|145|144.8|146.6|146|147.4|142.2|142.6|141.6|141.4|140.6|138|140.8|142.6|141.2|141.4|142.4|141.6|138|136.4|135.8|136.2|134.2|135|132.2|129.2|126.4|128.6|129|130.8|131.2|134|133.4|137.4|136.4|134.2|131|129.8|130.8|134|137.8|139.8|141.6|142.4|147.8|150.2|150.2|151|152|151.4
05096|949654|/equities/alpine-select-ag|CHALL|10.5|10.4|10.5|10.4|10.6|10.7|10.7|10.7|10.7||10.7|10.8|10.7|10.9|10.8||||10.7||||10.9|10.9||10.6|10.9|10.7||10.8||11||11.1|||10.6|10.7|10.7|||10.7|11|10.9|11.1|10.9||11.1||11|11.1|||||||10.9||11|11.1|11.1|11||11||||10.9|||11|12||12|||12||12|12||12|12|12|11.8||11.8|11.7|11.6|11.9|12|11.7|11.8|11.8|||11.7|11.7|11.7|11.7|||11.5|11.6|11.6|11.8|||12.1||12|11.9|||11.7||||11.9|11.9|11.7||12.2|12.2|||||12|12.1|12.1|12|12||12|12|12|11.8|12||12.2||12|||12|11.7|11.6|11.5|11.9||11.9|||11.9|11.8|11.9||11.9||12|12|||12|12|11.7||11.8|||12||12.1|||11.7|11.5|||11.9||11.5|11.7||12||11.7||12||||||12.1||||11.9||11.9|11.6|12.1||||12.2||11.8|12|||12||11.9|||11.9||||11.6|11.6|11.8||11.9|||11.5|11.9|11.8|||12||12|12|12.1|12|12||12.2|12.4|12.5|12.5|12.5||12.5|12|12.3
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP|205|208|210.5|211|206|203.5|204.5|202.5|204.5|206.5|205.5|207.5|205.5|208.5|207.5|206|206|199|199.6|195||195.6|195.4|196.2|183|182.2|179|182|185.6|186|184.4|184.8|184.8|185.4|179.8|180.4|179.2|175|179|180.4|184.2|186.4|188.4|186.4|185|185.6|188|187|187.6|189.6|191.4|197.6|190.8|190.6|190.6|190.6|188.6|186.6|187.4|187|185.2|188|186|182.4|182.2|186||185|183.4|181.8|184|188|188.2||186.4|187.8|188.4|188.2|188.4|188.6|188.8|185|183|183.2|185|186.8||188.2|182.4|176.2|178.2|182.6|184.2|186.6|187.4|189.8|189.4|190|187.8|189|188.4|||183.6|183.8|187.4|185|182.2|177.4|174.6|176.2|180.8|179.4|180.4|180.4|180.2|182.8|184.4|179.6|178.2|179.4|177|179.8|185.2|184.8|187.6|188.2|189.2|186|186|181|181.8|180|172.8|166.2|174|183.8|182.6|184.8|183.8|184|183.4|183.4|185.4|185.6|184.6|187.2|190|189.6|184.4|185.2|184.6|183.8|183|183|188.6|186.2|184.4|184.2|186|185|181.4|174|172.4|173|172.6|175|174.2|175|173.6|171.2||169|167.2|166.4|168.2||164.8|166|164.4|163.8|166.2|165.2|167|169.4|168|170|170.2|168.8|171.2|176.2|179.8|180.6|174.8|170.6|173.4|175.4|178|173.2|170|169.8|168.8|169.6|166.8|165.2|166.2|165|166|156|156.8|155|155|152.4|151.2|155|155.6|156.4|157.2|160.2|156.4|156|153.4|148.2|149|147|150.2|144.6|145.2|137.8|140.6|139.2|140.6|142.4|147.2|148|149|143.4|143.2|140.4|142.2|145|143.4|145.6|147.4|149.6|149.8|149.4|148|150.2|152|159.4|161.6
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|3.2256|3.1901|3.116|3.1966|3.1536|3.2492|3.1117|3.0676|3.1321|3.1815|3.2138|3.2782|3.3631|3.4512|3.4781|3.4706|3.6457|3.6403|3.6371|3.7553||4.1282|3.6898|3.3803|3.419|3.4212|3.2772|3.3051|3.3277|3.4459|3.3932|3.3255|3.3739|3.2987|3.0633|3.0096|2.9441|2.8603|2.9075|3.0053|3.4244|3.4147|3.3771|3.3782|3.3395|3.2804|3.2987|3.3492|3.3696|3.4362|3.6178|3.7306|3.8423|3.7736|3.8595|3.8789|3.7338|3.7209|3.7274|3.6608|3.5898|3.6156|3.6747|3.5834|3.5243|3.5157||3.4652|3.4072|3.404|3.5329|3.4996|3.434||3.2707|3.2396|3.2234|3.1611|3.1697|3.1332|3.0085|2.8936|2.7432|2.618|2.6916|2.9623||3.1826|3.0805|3.0612|3.1063|3.1955|3.1181|3.1611|3.1977|3.3073|3.2181|3.2525|3.2116|3.2729|3.3728|||3.3116|3.3578|3.5662|3.6554|3.6951|3.4878|3.4169|3.3126|3.4738|3.3685|3.6264|3.7199|3.6575|3.5479|3.6511|3.4319|3.5157|3.5995|3.5383|3.7209|3.8305|3.8198|3.852|3.9788|3.9219|3.7521|3.924|3.9262|3.8681|3.8531|3.7961|3.7102|3.7542|3.8434|3.8843|3.9197|3.9143|3.8413|3.8262|3.8327|3.9509|3.9262|3.9014|5.0264|5.1382|5.0608|4.616|4.4913|4.703|4.8115|4.8459|4.6987|4.7159|4.7277|4.5816|4.5988|4.7943|4.8094|4.7159|4.775|4.7084|4.602|4.3216|4.2184|4.0272|4.0024|3.8778|3.707||3.6006|3.535|3.5286|3.578||3.5673|3.5855|3.4942|3.448|3.5458|3.5039|3.5931|3.8423|3.7875|3.6801|3.7027|3.5866|3.5748|3.8284|4.169|4.1647|4.2292|4.0981|4.0401|4.0497|4.1303|4.1077|4.0035|4.0529|4.183|4.2442|4.2313|4.2345|4.5032|4.4365|4.2002|3.7972|3.7381|3.563|3.3846|3.3255|3.1966|2.8603|3.0719|3.0171|2.9613|3.0354|3.0644|3.0397|3.0225|3.0354|2.9914|2.9892|3.0655|2.9366|2.957|2.827|2.9333|2.9516|2.8635|3.1611|3.4749|3.4985|3.4523|3.2611|3.2009|3.1364|3.1085|3.3105|3.159|3.1944|3.462|3.505|3.5297|3.4276|3.5329|3.6156|3.5941|3.7467|3.9014
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP|181.5|181.5|180.5|180|181|182|182|182|182.5|180|180|181.5|180|180|181|179|179|180|180|179||181|180|183|183.5|183.5|183|183.5|183|184|182.5|183|180.5|182.5|183.5|184|183.5|181.5|180|183.5|182.5|184.5|185.5|186|185|184|179|183.5|179|178.5|177.5|184|180|182|182|183|183|183|185|183.5|183|184.5|185.5|181|184|184.5||185.5|185.5|186|182.5|183|184.5||185|184|185.5|184.5|185|185|186|184|182|183|181|185.5||194.5|193|188|184.5|192|190|189.5|191|185.5|184.5|182.5|182.5|183|182.5|||182.5|183.5|181|178|175.5|166|166|167.5|170|166|170|171.5|170|169|173|170.5|170|167|163|173.5|173.5|175|175|175|175|172.5|172|172|174|169|169.5|168|173.5|174|174.5|176.5|177|177|174.5|175.5|178.5|178.5|177.5|180.5|180|176.5|176.5|179|180.5|179.5|178|176|176|174|172.5|174|173|178|171|165|166|163.5|163.5|159.5|158|160|160|161.5||156|154.5|154.5|155.5||147|143.5|141|142|141|141|141|145|145|145.5|145|145.5|146|147|146|147|150|147|152|150|151.5|151.5|148.5|145|150|150|150|150|153.5|152.5|151|151.5|150.5|158|158|159|160|161|160|161|158.5|160.5|160|160.5|161|161|160.5|160|160.5|160.5|158|158|165|168.5|168|168|169|170.5|177|172|168|174.5|172.5|168|166|169|169|169.5|170|174|174|175|174|175.5|179
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP|8.86|8.84|8.83|8.97|8.82|8.76|8.89|8.95|9.05|9.27|9.3|9.45|9.5|9.6|9.61|9.55|9.52|9.65|9.61|9.86||10.04|10.02|9.8|9.7|9.75|9.73|9.56|9.55|10.2|10.04|10.12|10.22|10.26|10.16|10.1|9.8|9.47|9.3|9.72|10|9.99|10.02|9.93|10.14|10.04|10.2|10.44|10.68|10.6|10.66|10.98|11.22|11.26|11.48|11.34|11.36|11.2|11.08|11.08|10.94|10.9|10.58|10.38|10.26|10.26||10.24|10.3|10.2|10.46|10.56|10.58||10.52|10.6|10.76|10.7|10.72|10.72|10.6|10.72|10.62|10.56|10.62|10.66||10.66|10.52|10.34|10.46|10.94|10.54|10.58|10.62|10.72|10.56|10.78|10.54|10.46|10.3|||10.02|10.14|10.52|10.78|10.74|10.78|10.64|10.54|10.58|10.6|10.76|10.96|10.94|10.68|10.9|10.74|10.82|10.94|10.7|11.16|11.12|11.14|11.46|11.66|11.8|11.88|11.7|11.6|12.52|12.46|12.56|12.56|12.9|12.94|12.82|12.78|12.52|12.48|12.5|12.4|12.66|12.66|12.76|13.04|12.86|12.92|12.74|12.8|12.92|13.04|13.1|12.9|12.92|12.88|12.8|13.06|13.34|13.36|12.88|12.86|12.12|14.1|14.12|14.32|13.88|13.86|13.2|13.2||12.88|12.64|12.56|12.52||12.46|12.62|12.52|12.48|12.78|12.8|12.94|13.4|13.4|13.42|13.36|13.3|13.42|13.64|13.88|13.8|13.78|13.66|13.7|13.9|13.96|13.94|14.02|14.02|14|13.82|13.92|13.8|14.02|14.08|13.96|13.12|13.02|13|12.44|12.04|11.76|11.86|11.8|12.12|12.26|12.26|12.42|11.94|11.72|11.58|11.86|11.82|12|11.18|10.52|10.92|11|11.06|11|11.08|11.32|11.54|11.66|11.06|10.5|10.98|10.94|11.3|11.26|11.6|12.04|12.06|12.1|11.96|11.82|12.1|12.12|12.46|12.56
05101|955643|/equities/usi-group-holdings-ag|CHALL|0.18||0.198|0.218|0.162|0.2|0.186|0.212|0.192||0.18|0.182|0.181|||||||||0.218|0.16||0.228||0.19||0.23|0.234|0.173||0.185|0.19|0.171|0.18|0.16|0.3|0.19|0.21|0.22|0.226|0.22|0.3|0.208||0.172|0.2|||||0.202|||||0.202|0.206|0.29|||0.204||0.26|0.258||||||||||0.26|||0.26|0.26|0.274||0.218||||||||0.2|0.258||0.26|0.18|0.162|0.2||||0.161||||||0.2|0.25||||||||0.298|0.28|0.28|0.262||0.26|||0.264|0.264||0.27|0.284|0.282|0.304||0.332|||0.32|0.302||0.33|0.33|0.332|||0.332|0.352|||||0.33||0.36|0.38|0.38|0.39|0.442|0.36|0.36|0.38||0.378|0.35|0.38|0.4|0.402|||0.428|0.4|0.4|0.448|0.438||0.352||0.352|0.38||0.4|0.4|||0.36|||0.54|0.54||||0.54|0.54||||0.55|0.45||||0.5|0.5|||0.55|0.55|0.55|||||||0.54||||||||0.308|||||0.595||||0.565|0.21||0.6|0.605|0.615|0.13|0.615|0.5||0.6|0.635|0.645||0.595|0.6||0.59|0.52|0.53|0.51|0.67|0.7
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP|55.6|55.28|54|53.96|53.44|53.84|53.68|53.64|54.4|55.2|54.88|55.8|56.2|56.24|56.12|57.28|57.36|57.92|57.64|58.08||59.56|59.76|59.4|58.4|58.68|59.92|60|59.48|60.92|60.88|60.16|62.56|62.76|61.52|60.44|58.6|56.84|57.24|58.48|59.28|59.24|59.04|58.88|57.48|55.88|55.36|55.12|55.76|55.52|55.72|56.08|56.84|56.4|58.04|58|58.72|58.32|58.44|58.56|58.36|59.04|58.6|57.56|57.8|58.32||59.96|59.84|60|60.68|60.24|59.52||58.84|60.52|62.36|62.6|62.2|62.68|62.44|61.72|63.2|63.48|63.8|63.12||63|62.44|62.8|63|62.96|62.4|62.2|61.88|61.6|61.52|61.32|61.32|61.76|63|||61.6|61.84|61.88|60.76|60.64|60.2|60.24|59.64|59.76|59|60.48|60.16|58.04|56.04|57.12|55.48|54.64|55.68|55.92|56.72|58.04|56.08|55.4|52.84|52.08|51.04|51.48|52.08|52.4|52.88|52.32|50.24|49.88|50.36|49.92|49.64|50|50.56|50.6|50.24|50.48|51.24|51.32|51.4|50.56|50.04|49.64|49.72|50.32|50.44|50.8|50.88|52.52|51.36|50.4|48.36|47.64|47.44|46|45.8|46|46|45.6|45.56|45.24|45.52|45.2|44.08||44.04|44.04|44.4|45.04||44.8|44.84|44.76|45.2|45.2|45.48|45.8|45.88|45.04|44.8|46.28|46.32|45.36|45|45.04|45.52|45.84|45.12|44.56|45.6|45.6|43.48|43.08|42.72|41.6|41.28|41.6|42|42.76|42.12|42.64|42.96|43.52|42.28|41.2|41.24|40.48|41.16|41.08|40.4|40.48|41.16|41.24|41.36|41.12|40.44|40.52|40.72|40.68|40.52|39.36|38.32|37.82|38.88|40.44|40.16|39.88|39.2|37.32|35.7|38.7|38.94|39.02|40|39.64|38.74|39.7|38.36|45|45.36|46.48|46.24|46.88|47|46.24
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP|10.78|10.86|10.8|11.38|11.44|11.6|11.48|11.32|11.52|11.58|11.5|11.92|11.82|11.66|11.46|11.8|11.74|11.8|11.76|11.68||11.8|11.7|11.52|11.3|11.24|11.24|11.24|11.42|11.24|11.28|11.3|11.1|10.78|10.64|10.6|10.7|10.56|10.28|10.72|10.7|10.76|10.62|10.66|10.22|10.18|10.44|10.64|10.44|10.5|10.28|10.6|10.7|10.3|10.08|10.04|9.92|9.91|9.84|9.82|9.69|9.71|9.65|9.44|9.47|9.45||9.25|9.08|9.05|9.06|9.05|9||9.03|8.78|8.8|8.84|9.07|9|8.88|8.87|8.7|8.7|8.58|8.63||8.55|8.62|8.56|8.65|8.7|8.7|8.57|8.7|8.72|8.6|8.45|8.3|8.32|8.27|||8.1|8.11|8.02|8.07|7.97|7.94|8.11|8.28|8.7|8.66|8.8|8.68|8.9|8.58|8.74|8.66|8.56|8.65|8.55|8.85|8.83|8.45|8.33|8.88|8.77|8.58|8.75|8.7|8.63|8.61|8.45|8.48|8.59|8.7|8.37|8.36|8.42|8.33|8.17|8.2|8.4|8.64|8.41|8.47|8.34|8.13|8.04|7.95|7.95|7.92|7.83|7.84|8.05|7.84|7.83|7.9|8.12|8.02|8.02|8|8.04|7.77|7.72|7.79|7.51|7.63|7.58|7.5||7.32|7.22|7.1|7.19||7.33|7.35|7.4|7.28|7.26|7.52|7.65|7.95|7.88|7.81|7.86|7.5|7.6|7.77|7.98|7.8|7.78|7.77|7.67|7.6|7.59|7.32|7.16|7.09|7.07|7.05|6.97|6.9|7.14|7.08|6.73|6.5|6.55|6.42|6.3|6.22|6.14|6.14|6.2|6.08|6.15|6.35|6.11|5.9|5.85|5.9|5.9|5.93|5.93|5.78|5.77|5.63|5.54|5.51|5.7|5.75|5.85|5.89|6|5.73|5.65|5.67|5.76|5.98|5.94|6.02|6.31|6.52|6.27|6|5.92|6.04|6|6.16|6.24
05104|1072993|/equities/asmallworld|CHALL|1.41||1.5|1.5|1.41|1.41|1.66|1.55|1.55|1.55|1.71|1.85|1.76|1.84|1.76|1.85|1.76|1.86||1.76|||1.92||||1.92|1.87|1.76|1.85|1.77|1.76|||1.89|1.77|1.87|1.76|1.85||1.76|1.8|1.9|1.9|1.78||||1.9|2.08||2.02|1.7|1.7|1.8|1.8|1.8|1.75|1.84|1.76|1.8|1.7|1.73|1.63|1.62|||1.61||1.6|1.74|1.62|1.6||1.81|1.88|1.82|1.97|1.82|1.99|||1.9|1.99|1.93|1.94||1.94|1.81|1.83||1.83||1.83|1.88|1.82||1.82|1.82|1.83|1.82|||1.83|1.83|1.82|1.82|1.855|1.81|1.85||1.965|1.965|1.97|1.965|1.965||1.97|2|2.05|2.08|2.05|2.14|2.18|2.04|2.04||2.05|2.15|2.24|2.16|2.05|2.08|2.1|2.1|2.1|||2.11|2.09|2.1|2.09|2.12|2.09|2.3|2.27|2.11||2.2|2.09|2.16|2.16|||2.28|2.11|2.06||2.2|2.08|2.19|2.07|2.01||2.29|2.25|2.05|1.95|2.2|1.95|2.1||1.8|1.85|2.1|2.22|||2.4|2.2|2.3|2.3||2.35||2.4|2.39||2.39||2.3|2.27|2.3|2.4|2.35|2.3|2.35|2.4|2.4|2.26|||2.25|2.34|2.36|2.2|2.15|2.1|2.25|2.25|2.24||2.35||2.3|2.2|||2.44|2.15|2|2.4||2.3|2.4|2.29|2.2|2.15|2.14||2.1|2.1|2.1|2.09|2|2|2.04|2.01||2.1|2.2|2.35||2.4|2.2|2.35|2.17|2.5|2.4|2.45|2.5|2.53
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP|121.4183|120.6642|120.0986|121.2298|122.7381|132.3535|131.7879|131.7879|134.2389|133.4848|133.4848|135.5587|136.8784|137.067|138.1982|138.0097|139.8951|139.7065|139.3294|139.518||140.6492|139.7065|141.0263|140.4607|138.5753|140.4607|140.2721|136.5014|139.3294|135.7472|135.5587|137.6326|130.6567|123.6808|123.6808|121.0413|123.6808|135.1816|134.9931|136.5014|135.5587|135.9358|133.4848|133.1077|132.3535|131.0338|133.2962|132.5421|134.0504|134.2389|137.067|137.8211|138.1982|140.0836|144.797|140.4607|137.8211|140.0836|137.067|135.3701|136.3128|135.3701|133.2962|132.5421|134.2389||131.4108|129.3369|128.7713|132.165|133.6733|134.0504||131.9765|132.7306|132.9191|132.9191|130.6567|129.1484|129.714|134.2389|130.2796|128.0172|128.0172|126.6974||124.6235|124.6235|121.6069|122.9266|125.1891|123.6808|124.6235|123.1152|126.1318|125.5662|126.3203|123.4923|121.984|120.0986|||117.2705|121.0413|124.2464|126.3203|126.1318|122.1725|118.4017|118.5903|118.5903|110.4832|111.2373|112.9341|112.5571|107.6551|111.2373|110.1061|112.7456|115.9507|115.9507|119.7215|122.361|123.4923|126.6974|125.1891|122.361|121.2298|119.7215|126.3203|121.2298|120.6642|118.2132|115.0081|116.1393|116.5164|118.2132|117.459|117.082|117.2705|117.8361|117.6476|117.082|116.1393|115.3851|115.7622|116.7049|115.3851|113.8768|112.18|113.6883|114.0654|111.8029|110.2946|111.4258|111.8029|104.6385|111.4258|114.8195|116.8934|113.6883|114.631|112.7456|110.4832|105.5812|98.9823|97.6626|98.2282|98.2282|97.6626||95.9657|95.7772|95.7772|96.5314||95.7772|95.5887|98.7938|97.474|98.9823|97.8511|98.4167|100.8677|102.9416|101.2448|101.8104|101.0563|103.6958|107.4665|108.4092|108.4092|108.2207|106.5239|106.7124|108.2207|109.3519|108.7863|105.3926|104.2614|104.4499|101.2448|100.3021|101.6219|104.2614|106.1468|105.5812|99.925|99.3594|98.4167|91.0638|88.2357|85.3134|88.6128|89.2727|89.4612|88.6128|89.3669|89.5555|86.7274|86.7274|85.5019|85.9732|85.9732|85.1248|81.2598|81.8254|78.7145|78.0546|77.3948|77.7718|77.8661|78.3375|77.6776|78.6203|74.0011|73.5297|74.1896|76.7349|81.7311|82.2968|83.7108|87.4815|88.4242|90.3096|89.744|88.8956|90.4981|90.2153|93.609|95.5887
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP|79.9|80.85|80.5|80.65|80.5|79.15|78.2|78.1|79|80.9|81.2|81.35|80.55|81|80.1|80.75|80.6|78.3|77.9|78.15||78.15|77.5|75.5|73.75|72.8|74.2|72.95|72.2|75.7|74.95|75.7|74.5|74.65|73.55|73.55|73.75|73.15|73.15|74.85|73.5|74.1|76.7|76.65|75.5|74.55|74.6|79.5|79.7|81.4|83.2|84.2|85.35|81.7|86.55|86.9|87.8|88|86.7|88.2|91.6|90.95|92.35|93.45|94.1|93.55||90.8|91|92.75|95.75|93.35|93.1||91.4|93.25|94.5|93.9|93.15|90.3|102.3|103.7|100|95.05|95.65|95.55||94.5|93.7|93.25|94.95|95.35|92|92.35|93.1|93.55|93.5|93.45|92.95|91.3|90.5|||89.65|88.35|88.7|88.3|89.35|87.65|85.3|85.6|86.65|85|86.1|86|85.95|85.6|87.75|86.6|85.7|82.75|80.85|84.1|90.5|87.35|91.1|99.15|97.1|92.3|92.8|91.45|88.9|88.35|88.85|87.7|86.8|86.4|84.8|85.4|87.35|86.15|85.2|84.65|87.55|86.3|84.7|85.05|81.9|80.9|80.5|79.35|80|81.8|81.9|80.25|81.25|79.2|78.65|82.3|84.2|84.9|85.7|86.85|85.2|82.75|80.3|80.7|78.8|78.95|79.45|79.85||79.85|79.25|78.35|78.95||78.6|77.75|79.2|78.75|83|82.65|84.35|86.4|84.25|84.4|85.35|85.4|85.7|86.35|89.85|85.8|87.65|87.8|86.85|88.75|88.6|87.7|86.9|86.55|82.1|81.9|85.3|84.35|85|84.45|83.4|75.3|76.2|73.05|71.65|70.45|69.45|69.25|68.05|70.1|69.5|71.35|73.85|75.9|75.5|73.95|71.2|72|73.7|69.25|69.1|65.75|64.85|64.3|64.5|64.45|65|64.65|62.05|59.5|59.15|58.5|58.15|57.45|56.5|57.35|57.65|56.55|54.9|49.9|54.1|54.05|54.8|56.85|58.65
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE|136.9|136.7|135.8|135.5|133.8|133.5|133.6|133.1|134.7|135|135.3|136.1|136.2|136.9|135.6|134.5|134.4|133.5|132.6|133||134.8|135.9|136.5|135.1|135.5|134.3|134.6|133.5|132.4|131.2|131|131.1|131|131.1|129.9|129.4|128.5|128.4|130.1|131.2|131|129.9|128.2|135|135.3|134.6|134.7|135.1|136.2|138.3|138.4|139.5|140.2|140.9|140.3|140.7|141.1|140.7|141.2|140.8|140.9|140.5|139.4|139.9|141.3||139|138.6|139.4|142|141.3|139.3||138.3|139.8|138.8|138.7|137.8|139.5|141.3|140.9|139.8|138.7|138.9|146.2||146.9|145.2|146.4|147.7|148.3|148|148.4|146.1|144.7|145.4|146.6|147.7|148.3|146.7|||143.2|142|142.1|141.2|141.1|142.1|139.5|138.4|137.8|134.6|136.8|137.5|137.6|129.7|134.7|133.1|133|139.5|140.1|144.4|144|155.5|155.9|157|155.9|155.5|154.8|153.7|153|151.5|150.7|150.3|151.9|152.3|151.2|151.3|150.6|151.2|150.3|149.5|151|150.3|148.7|147.7|149.5|149.2|149.2|149.9|150.1|150.8|150.2|150.2|150.2|149.4|148.4|146.3|146.9|150|150.2|150.3|148.9|147.5|148.4|148.9|147.3|147.1|146.4|144.1||142.7|142.1|143.2|143.6||143.4|141.9|138.8|137.7|138.9|138.1|139.4|140.9|141.1|140.9|141.6|141.2|142.9|142.4|142.3|141.5|141.6|141.6|141|141.5|142.5|142.1|140.9|140|138.5|138.3|136.3|139.2|139.3|138.8|139|137.9|137.2|136.8|137.1|136.3|135.2|135.9|136.3|135.6|134.2|134.6|134.1|133.4|132.7|131.2|132.4|131.7|131.5|129.1|128.5|124.4|124.7|126|126.9|127.5|129|130|129.5|124.9|125.9|123.7|122.9|127.3|127|130.3|133.6|135.1|136.1|138.6|138.6|139|139.6|140.8|139.2
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||585|||||||||||||||610|610|||||||||||||||||||585|||||||580||||580||||||||||||||||||
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE|96.65|96.85|96|96.4|95.3|95.9|95.2|94.4|94.7|95.8|96.85|97.8|97|99.65|99.9|98.95|97.7|96.5|96.8|97.15||97|98|97.85|97.1|97.3|96.95|97.25|96.3|95.6|95.15|95.9|95.7|94.95|95.5|95|95.3|94.7|93.9|93.75|93.55|93.45|93.6|92.45|92|92.45|91.85|92.7|93.75|94.15|95|95|94.7|94.4|95.15|92.9|95|94.1|93.4|92.55|92.55|92.25|91.35|89.8|89.95|89.6||88.55|88.2|88.6|88.6|88.55|86.95||87.35|87|86.25|86.2|84.4|84.55|85.8|87|89.8|90.05|90.5|90.05||93.2|92.75|91.95|92.75|91.45|91.45|90.35|89.9|89|88.5|87.25|87.65|88.35|88.55|||87.35|86.6|86.75|85.5|85|85.3|84.85|85|85.3|83.8|86|88.8|87.2|82.05|82.85|83.05|81.85|82.7|81.75|82.75|83.4|83|83.3|83.45|82.1|82.1|81.7|82.75|82.9|82.7|82.55|82.15|82.15|82.3|82.85|83.85|83.7|83.55|82.7|82.9|81.2|87.5|87.7|86.8|85.15|84.05|86.6|85.65|86.1|86.8|87.9|87.7|88.7|88.5|87.3|87.05|87.45|87.25|86.7|87.85|86.8|86.3|85.5|85.8|86|86.15|87.55|88.85||88.35|88.4|88.5|88.5||88.6|90.55|89.3|88.3|88.8|88.5|88.95|88.25|87.7|89.1|88.05|86.4|87.4|88.4|88.45|88.05|88.75|87.45|85.75|86.25|86.85|87.95|87.9|87.25|87.55|85.5|84.15|84.35|84.4|83.45|84.6|91.2|91.3|90.35|90.3|88.9|89.15|88.6|88.55|87.9|87.85|87.65|89.6|89.65|88.5|87|86.85|87.65|88.2|90.6|89.15|89.7|93.5|92.75|92|95.65|95.25|96.2|94.95|92.35|92.9|91.4|90.25|92.15|92.7|93.6|95.4|95.4|95.3|94.05|93.55|96.8|95|97.1|95.1
05110|949664|/equities/banque-cantonale-de-geneve|CHALL|218|217|219|218|218|218|220|221|224|224|225|226|225|224|224|221|218|217|217|216||215|215|217|215|216|217|217|216|217|217|217|216|216|216|215|213|215|215|214|214|212|215|214|215|210|206|207|207|206|203|204|203|203|203|202|198|198|198.5|198|199|197.5|199|198.5|198.5|197.5||199|197|194|187.5|192|192.5||193|190.5|196.5|198.5|199|199|199.5|200|208|206|205|204||205|206|205|206|207|208|206|201|199.5|198.5|198|198|198|197.5|||197|197|196|196|194.5|195.5|194.5|194.5|193.5|193.5|193.5|192|191.5|190|190|189|190.5|193.5|192.5|194|195|195|194|194.5|195.5|195|193.5|190|188|189|189.5|189|187.5|186|186.5|187|189|190|188|187.5|186.5|186.5|186|187|186.5|187.5|186|185|185|184|182|181.5|181|180.5|180|180.5|179.5|180|179.5|180.5|179|178|177|177|178|178.5|177.5|178||178|178.5|179|178.5||178.5|177.5|178|177.5|179|179|179|179|178|176|177|178|177.5|176|176|173.5|174|174.5|175.5|175|173.5|173.5|173.5|173.5|173.5|173.5|174|175.5|176|178|179.5|179|180|180.5|180|180|179.5|179|179|177.5|176.5|176.5|176|176|172.5|172.5|173|173.5|174|174|174|174|172|168.5|168.5|168.5|168|168|168|166.5|167.5|169|169.5|169|168|170.5|169.5|170.5|170|170.5|168|168|168.5|167.5|167.5
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL|50|50|52|51.5||50|51.5|52.5||52.5|52.5|52.5|52.5||51.5||52.5|51.5|52|50|||52||50.5|||50.5|51.5|50.5|50.5|50|||50|51|51||52|51|51|51|52||51|52.5|51|51|51|51|51|51|51|51|51.5|52|52|53|52|53|53||53.5|53.5|53.5|54||53.5|54|52|53.5|52.5|54.5||54.5|54.5|53.5|54|54.5|54.5||55|54.5|55|55|54.5||54.5|54.5|54.5|54|54|54|52|51|51|52.5|53|52||52|||52.5|53.5|53.5|53.5|53.5|53||52|51.5||51.5|51|||52|53|53|54.5|54||55||53.5|55|55|53||54.5|53||||53.5|54|53|53.5||54.5|54.5|53|53|53|53|53|52.5|52.5|53|53|53||53||54|52.5|54|||52||53|54.5||53|54.5|54.5|||53||54.5|53|54.5|54.5||54|54|54||||53|54|51.5|52.5|52.5|54.5|52.5|52.5|||52.5|52.5||52.5||51||53.5||52.5|52.5|52.5|53.5|||52|52.5|52.5|52.5|53|53|53||54.5||||54.5|54.5|54.5|54.5||54|53||51|51|52.5|52|51.5|52|49|49|49|49|51||51|49|||48.6|49.4|52|53|52|52||52
05112|955653|/equities/banque-cantonale-du-valais|CHALL|112|112|112|111.5|111.5|111|111|112|112|112|112|112|112|111.5|111.5|112|111.5|112|111.5|111.5||112|112.5|112.5|112.5|112|112.5|112.5|111|111|111|111.5|111.5|111.5|111.5|111.5|110.5|110|110.5|110.5|110.5|110.5|110.5|111|110|109|109|109|109|109|109|109|109|109.5|109.5|110|109.5|109.5|109.5|109.5|109.5|109.5|109.5|109.5|109.5|109.5||111|109.5|109.5|109.5|110|110||110|109.5|109.5|109.5|109.5|110|109.5|110|110|110|110|112||112|112.5|112|113|113|112|113|112|111.5|112|112|112|112|111.5|||110|109.5|109.5|108.5|108.5|108.5|108.5|108.5|108|108|108|107.5|108|107|107.5|107.5|107.5|107.5|107.5|108|108|108|108|106.5|106.5|106.5|106|105|106|106.5|106|106|106|104.5|105|105|105.5|105|104.5|104.5|104|104.5|104.5|105.5|105|105|105|105|105|105|104.5|104|104|104|104|104|103.5|103.5|103.5|103.5|103.5|103.5|103.5|103.5|104|103.5|103.5|104||103.5|103.5|103.5|104||105|104|103|103.5|104.5|104.5|105.5|105.5|106|106|106|106|105.5|105.5|106|105.5|105.5|105.5|105.5|105.5|105.5|105.5|105.5|105.5|105.5|106|106|106|106|106|106|106|105.5|106|106|106|106|106|106.5|106|106|105.5|105.5|105|105|105|105|105.5|105.5|105.5|105.5|106.5|106|106|106.5|107|110|109.5|109.5|109.5|110|110|110|110|110|110|110|110.5|110.5|110.5|111.5|110.5|111|110|110.5
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH|1565|1553|1541|1546|1533|1533|1541|1546|1556|1565|1568|1592|1598|1597|1597|1580|1573|1578|1590|1619||1625|1617|1619|1620|1639|1634|1649|1639|1640|1622|1632|1634|1666|1675|1669|1658|1647|1657|1691|1700|1708|1721|1702|1698|1680|1686|1694|1691|1705|1714|1720|1733|1733|1736|1746|1756|1755|1758|1776|1782|1796|1860|1856|1838|1843||1890|1887|1904|1920|1932|1929||1925|1952|1947|1942|1938|1932|1969|1949|1920|1898|1902|1900||1869|1871|1884|1887|1907|1890|1874|1846|1851|1833|1830|1846|1918|1913|||1942|1904|1930|1935|1933|1934|1915|1903|1902|1890|1883|1873|1869|1851|1857|1851|1811|1820|1812|1828|1847|1840|1858|1858|1887|1855|1854|1867|1928|1918|1913|1942|1944|1943|1913|1922|1918|1918|1906|1897|1918|1914|1911|1891|1894|1885|1906|1907|1888|1886|1888|1892|1910|1901|1920|1877|1859|1861|1852|1844|1852|1818|1815|1832|1857|1871|1866|1837||1822|1805|1825|1815||1815|1809|1810|1810|1823|1811|1831|1833|1825|1832|1824|1799|1756|1781|1801|1866|1932|1905|1920|1938|1948|1940|1939|1956|1925|1926|1918|1878|1887|1898|1931|1912|1915|1918|1900|1886|1853|1846|1858|1872|1846|1857|1866|1858|1832|1828|1836|1845|1821|1812|1802|1763|1794|1785|1787|1813|1827|1842|1857|1835|1834|1784|1804|1859|1833|1869|1881|1889|1908|1926|1920|1930|1940|1964|1967
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL|888|886|890|890|892|890|890|892|892|890|892|890|890|890|892|892|890|890|892|892||890|892|892|890|888|894|892|890|890|892|894|888|890|884|884|886|884|882|882|880|886|888|890|892|890|890|890|892|892|892|892|894|894|896|896|896|896|896|896|896|898|898|900|898|898||900|898|898|898|898|898||900|900|900|900|902|902|902|902|902|902|904|904||904|906|910|906|906|904|902|902|902|902|900|900|900|902|||902|902|904|904|902|902|902|900|902|902|902|900|904|904|900|898|898|902|902|904|904|904|902|904|904|902|904|902|906|908|908|904|900|922|922|914|916|918|916|916|918|916|918|916|918|916|918|920|918|914|914|914|916|916|918|918|918|920|916|918|918|918|912|914|914|914|910|910||908|908|910|910||908|908|908|908|908|912|912|910|908|912|910|910|908|912|910|914|916|916|914|914|914|916|914|912|916|918|914|918|916|916|918|918|920|916|914|916|916|916|916|912|916|920|916|916|912|918|918|920|916|918|916|916|916|918|916|916|916|914|910|914|914|908|910|910|910|914|916|912|914|910|908|906|904|904|910
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP|48.1|48.1|47.4|47.35|46.75|46.5|46.5|46.6|46.65|46.5|44.05|42.05|41.7|42|42.05|40.9|41|43.2|43.15|43.1||43.25|43|42|41.6|41.65|41.85|42.05|42.2|42.4|41.35|40.9|41|41|39.85|40.1|40.15|40.05|40.25|41.05|41.55|41.75|41|41.05|41.45|41.3|42.4|43.35|44|44.6|45.25|45.2|45.9|45.8|45.65|45.5|45.5|45.05|44.2|44.35|45.2|44.85|45.4|45.6|45.55|46.55||46.2|45.85|45.8|45.5|46.25|46||46|46|45.8|45.75|45.8|45.6|45.55|45.7|45|44.55|44.2|43.4||42.2|41.95|42.35|43|43.4|43.4|43.8|44|42.75|45.1|46.25|46|45.65|46.55|||48.05|46.3|48.05|49.1|49.9|49.6|49|48.6|49.3|48.9|49|49.45|49.45|47.8|50.1|49.5|49.3|49.6|48.5|50.2|51.2|51.8|52|51.9|52.1|52|51.7|52.2|53.3|53|52.7|53.2|54|52.5|50.9|50.2|48.55|49|46.4|46.9|47.15|47.8|47.7|47.9|48.4|48.2|48.8|49.15|49.8|50.7|51.2|51|52.4|52.1|52.2|52|52.2|51.6|51.2|50.2|49.85|49.5|47.9|48.1|47.15|46.45|46.45|45.9||45.55|45|44.8|46.45||47.3|47.55|46.6|45.9|46.9|46.8|47.6|47.9|48.2|48.75|49.1|48.25|47.7|47.95|49.15|48.6|48.75|48.1|48|47.8|48.4|48.55|48.2|47.15|47.3|47|47.3|47.6|46.65|45.4|45.9|45.85|45.75|45.35|45.3|46.25|45.8|44.95|46.05|44.65|43.6|43.8|44.1|42.9|43.1|42.8|42.2|42.4|42|41.85|41.55|40.45|40.85|40.2|40.2|41.2|41.2|41.05|41.3|38.9|38.15|37.75|36.8|37.9|37.8|37.2|37.5|37.8|38.4|37.95|39.35|39.85|39.7|39.8|39.95
05116|949675|/equities/basler-kantonalbank|CHALL|63.4|63.4|63.2|63.4|63.4|63.6|63|63|63|63|63.4|63.4|63.6|63.2|63|62.8|63|62.6|62.8|62.8||62.8|63|63|63|62.6|62.6|62.2|62|62.2|61.8|61.8|61.4|62|62|61.6|61.4|61.2|61.4|61.4|61.4|61.2|61.2|61|60.8|61.2|61.2|61|61|60.8|60.8|61|61.2|61.2|61.2|61.2|61.2|61.8|61.8|62|62|62.2|62.2|62.4|61.4|61.4||61.6|61.4|61.4|61.4|61.2|62||61.8|62.8|62.4|62.4|62.4|62.4|62.8|62.4|62.8|62.8|63.2|63.2||63.2|63.2|63.4|63.4|63.2|63.2|63.2|63.4|63.4|63.4|63.6|63.8|64|64|||64.2|64.4|64.6|64.4|64.4|67.6|67.4|66|66|65.4|66.6|66.6|66.4|65|65|65|64.4|64|64.8|66.6|67.2|67.2|67.4|67.2|67.4|67.2|67.4|66.8|66.6|67.2|67|66.8|66.2|65.8|65.6|66|65.4|65.8|65.6|65.2|65.8|65.2|65.2|65|65.4|65.2|65.2|65|65|64.8|64|64|64.8|65.2|64.6|64.4|65|65.2|65|64.6|64.6|63.4|62.6|62.4|62.4|61.4|61.2|60.8||60.6|60.6|60.8|60||60.8|60.8|60.4|60.8|61|61.2|60.8|60.4|60.4|60.2|60.2|60.2|60.2|60.2|60.2|60.6|60.4|60|60|60.4|60|60.2|60.2|60.2|60|60.2|60.4|60|60|60|60|60|59.8|60.2|60|60.2|60|60.2|60|60.4|59.8|60.4|59.8|60.2|59.4|60|60.2|59.2|59.4|59|59.2|59|59.4|59|59.4|60|59.4|59.6|59.6|58|58.2|58.2|57.4|60|60|60.2|60.6|61|61.2|61.2|61|61|61|61.2|61.2
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL|39.75|39.3|39.6|39.85|40.25|40.4|40.4|40.5|41|41.2|41.4|41.65|41.55|41.6|41.6|41.1|41.9|42.4|43.15|43.25||44.75|43.6|43.2|43.5|43.55|43.8|43.5|45.6|45.2|44.2|41.95|41.6|41.05|40.45|40.3|39.9|39.5|39.5|39.55|39.5|39.3|38.25|38.9|38.8|38.8|39.2|40.1|41.4|41.8|42.1|42.35|42.5|42.85|43.4|43.45|42.6|42|41.8|42.15|42.15|41.7|42.1|41.75|41.6|41.45||41.6|41.9|43.05|42.6|43|43.55||43.35|43.55|45.2|45.1|45.2|45|45.65|45.5|45.2|45|45.65|45.3||44.9|44.8|44.9|46.55|47.05|47.5|49.2|49.1|49.5|49.5|49.55|48.8|49.15|49.15|||48.65|48.45|48.8|49.4|49.55|50|49.55|49.6|49.3|51.2|51.8|52.2|52.6|52.3|52.7|52.2|52|52.3|50.8|51.9|53.5|53.8|54.3|54.6|54.1|54|54.1|53.7|53.8|53.4|54.7|54.7|55.6|56.9|55.5|55.9|56.5|57|57|57|57.5|57.9|58.2|58.6|58.4|58|58|58.1|58.6|59.4|59.3|59.3|59.6|59.1|59|59|59.4|59.4|59.6|59.1|57.6|57|56.1|56.8|56.8|56.4|56.1|56.4||55.2|55|55.2|55.7||56.3|56.2|55.9|54.8|56|56.2|57.3|58.2|57.2|57|57.7|57.7|57.5|58.5|59.6|58.7|59.4|59|58.5|58.4|59.1|58.8|58.4|57.7|56.7|56.5|56.2|57.4|58.7|58.8|58.5|56.8|57.1|56.4|56.2|56.6|56.3|57|57.8|56.7|54.5|54.9|54.9|54.3|53.9|53|52.9|54.3|54.4|53.3|53.3|52|52|51.9|52.6|53.4|53.3|53.3|52.3|51.5|51.3|51.1|51.2|51.4|51.6|51.9|53.2|54.5|54.6|53.3|51.5|51.7|52.7|54.3|54.8
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP|455.6|454.6|448|447.6|444.8|440.6|444.2|437|445.8|454.2|454.8|456.6|458.4|458.4|456|457.4|458|455.2|455.8|459.8||466.4|466.2|458.2|449.8|441.8|425|422.8|423.4|424.6|420|423|438.2|432.6|425.6|429.8|419.6|420|421.8|430.2|434.4|437.8|436|422|422.2|415.4|410.8|407.6|408.4|412.4|421|427.6|447|442|443.8|444.6|428.8|430|431.2|428.6|440|437.2|428.4|417|410.8|418||415.8|412.8|413.4|420.8|425.4|425.6||421.6|425.6|432.4|428.4|425.6|421.2|426.4|427.8|433|429|427.2|429||428|419.2|415.2|430|433.2|426.6|423.4|428.6|437.6|428.4|420.8|418.2|415.8|411.6|||406.2|408.4|429.4|430.6|434.5|435|432|433.5|432.5|425.5|437.5|440|445.5|429.5|435.5|428.5|421|420.5|422|429.5|433|441|441|442.5|483|468|473.5|482|488|484.5|491|485|480|482.5|480.5|483.5|485.5|487|486|482|492|487.5|495|501|499.5|489.5|482.5|475.5|475.5|470.5|471.5|474.5|478|465|461.5|458|449.5|455.5|477|473|469.5|472|467|471.5|454.5|442|444|440.5||440|434|437|432.5||428.5|429.5|434.5|431.5|437.5|442|448.5|462|448.5|431|426.5|422|420|424|432|431|431.5|425|427.5|438.5|444|440.5|431|438.5|434|436|436.5|436|448|446|445|407|412|399|393.5|389.5|387.5|401.5|401.5|402.5|404.5|409.5|418|400.5|382.5|381|393.5|394.5|400|378.5|357.5|338.5|348.5|342|343|350|361|367|367.5|352.5|351|345.5|343|345.5|333|319|320|330|330|328.5|340.5|345|349.5|355.5|360
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP|264.5|265|266|264.5|263|265|261.5|261|252.5|248|247|247.5|244.5|251|253|257.5|253.5|253|253|252||256.5|256.5|259.5|256.5|255|256.5|258.5|256|258.5|257|256.5|260.5|256.5|259|260|252.5|253.5|253.5|257.5|257.5|253|252.5|257.5|259|259|260|264|265|265|265|265|264|265|266|265.5|265.5|265|265|264|266|266|267.5|262.5|265|268.5||265|265|265|266.5|269.5|270||273|273|276|277.5|282.5|281.5|282|284.5|280|281.5|279.5|281||279.5|279.5|278|275.5|279|278.5|277|281.5|281|281|278.5|280|276|276|||275.5|273|274|273.5|277|276.5|275.5|275|271.5|269.5|264.5|265|263|259.5|262|258|253|248.5|249|257|258.5|258|259.5|260.5|266|264|262.5|252.5|252|247|244|242.5|241.5|240|237|236|233|236|233|243|247.5|242|236|238|239|239|240|238.5|239|239|241.5|240.5|241.5|240.5|238|238|238.5|239|241|238|237.5|237|237.5|237.5|239.5|240|238.5|237.5||236.5|233|233|237.5||232|233.5|236.5|237|241|243|247.5|249.5|249|249.5|251|251.5|254|252.5|254|254.5|256|252|251|250|248|250|249|248|246|241|241|240.5|243|241.5|242.5|241.5|243|244|245.5|242|241|243.5|241.5|240|236.5|238.5|235.5|231.5|230|226.5|226.5|227.5|230|227|225|220|218.5|220.5|220|222.5|221.5|220.5|221.5|216.5|210.5|210.5|211|211.5|216.5|219.5|222|222|235.5|242.5|243|248.5|248.5|252|252
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL|43|43.2|43.8|43.2|43|42.8|43.8|44|43.3|43.1|43.6|43.6|44.5|44.4|44.6|44.6|44.6|44.9|44.6|44.4||45.1|45.4|45.2|44.8|44.8|44.5|44.2|44|44.2|44.9|44.5|45.2|45.8|45.5|43.6|43.7|43.8|43.8|45.5|45.6|45.6|45.1|45|45.5|44.6|43.8|43.2|43.2|43.7|44|44|44|44|44.2|44.9|44.2|44.2|44|44|44|44|43.4|43.6|43.2|43.8||43.3|44|45.8|44.7|44.7|44.6||44|44.3|44.5|44.1|44.7|44.7|44.6|44.9|44.6|45|45|45.5||45.5|45.1|44.5|44.4|44.4|44.3||44.4|44.5|45.2|45.5|45.7|46|45.5|||44.8|44.8|44.8|44.8|44.3|44.8|44.5|44.8|44.4|44|44.4|44.1|43.8|43.5|43.7|44|44|45.3|45.5|45.5|45.8|45.8|45.7|45.6|45.9|45.8|46.1|45.8|45.7|45.9|45.7|45.5|45.3|45.6|45.8|45.4|45.2|45.7|45.2|45.5|46.1|45.6|45.8|45.2|46|48|48.8|47.3|47|48|47.9|47.9|47.9|47|46.2|45.5|45.3|44.7|44.3|43.8|42.4|41.3|41|41.2|40.4|40.6|42.2|41.2||40.8|41.3|41.3|40.1||39.6|40.1|40|40|40.2|40|41|41.4|41|41.3|41.8|40.6|41|41.8|41.5|41.6|41.5|41.6|41.7|40.6|40.9|40.2|40.5|41|40.4||40|41|41|41|41|41|41|41|41.3|41|41.7|41.4|41.6|41.8|41.8|41.8|42.2|42.9|42.3||41.5||41.6|41.5|41|41|41||42|42.6|43|42.9|42|42|42.8|43.4|42.1|42.7|42.7|42.7|43.8|43.8|41.5|41.4|44.1|44.7|44.4|44.5|43.6
05121|949667|/equities/berner-kantonalbank-ag|CHALL|237|237|239|239|239|239|238|238|237|237|238|237|236|236|235|235|236|235|234|234||235|236|236|234|234|234|233|233|232|232|233|233|232|232|231|230|230|230|231|230|230|230|230|230|231|231|230|231|230|231|230|232|232|232|233|231|231|235|236|235|236|236|232|231|232||233|233|230|229|228|228||235|236|237|236|237|236|236|238|236|236|236|237||237|237|236|236|235|234|233|232|232|231|231|231|231|230|||229|230|230|229|227|227|228|228.5|227|226.5|228.5|229|226.5|225.5|225.5|224.5|225|223|224.5|227|228.5|231|229|228|228|227.5|228|230|228.5|230|230|229.5|231|231|231|233.5|234.5|233|232.5|231.5|231.5|231.5|231.5|231|229.5|227|229.5|230|231|230|230|230|230|229.5|230|230|230.5|229.5|229|229|226.5|226.5|224.5|224|223|222.5|223|222||221.5|221.5|220.5|221.5||222|222.5|223|219.5|220|219|219.5|219|219.5|219|220|220.5|220|220|220|220|222.5|223.5|222|223.5|224|223.5|224|223|223|223|222|222.5|221.5|222|223|223|221.5|220.5|220|220.5|219.5|218|218.5|217|218|218.5|218|215.5|216|215|215.5|215|215|215.5|215|215|215|217|216.5|216|216|216|215|213.5|212|210.5|210.5|211|214|216|215.5|216.5|218.5|220|218|218|216|215|215.5
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP|157.5|157.1|156.5|157.7|155.4|153.2|152.2|151.4|152|154.6|156|154.2|156.8|158.8|157.4|155.4|153.8|153.5|153.4|154.5||154.8|153.5|154.8|153.5|152.8|153.7|154.2|151.6|151.1|151|152.2|149.1|147|146.4|152|151.2|150.3|151.2|152.9|151.6|155.1|154.9|153.3|152.5|151.5|149.9|149.6|150.8|150.6|150|149.2|148|146.2|145.8|145|144.6|142.4|140.2|140.4|140|161.7|159.9|161.5|161.8|161.6||159.9|159.8|159.6|162.8|164.6|158.8||162.4|165|163.6|160.8|158.4|157.5|154.4|154.4|156.2|153.7|152.9|152.4||151.4|151.4|152.5|151.9|151.8|151.2|149.5|147.9|147.7|147.2|146.5|147|146.3|146.5|||147.2|143.5|142.8|142.2|142.2|140.5|139.7|139.9|138.7|138.2|136.5|134.7|135|133.6|132.6|129.8|128.9|129|126.1|129.1|127.9|126.6|127.8|126.9|129.4|129.8|130.8|135.3|134.8|134.3|134.3|134.1|134.1|134.1|131.4|131.9|130.5|131.1|131|130.9|131.4|131.1|131.1|130.2|130|129.8|131.1|131.1|130.2|130.5|132.4|132|132|129.8|130.5|132.3|133.2|132|129.3|130.4|128.9|131.1|129.8|130.6|126.4|127.8|133|126||126.3|126|126.3|126.7||125.8|126.5|125.7|124.5|126|124.8|128.4|128.6|126.6|127.2|125.5|123.9|123.5|122.9|121.6|122.5|122.8|119.1|116.9|119|122.1|123|121.5|122.1|122.3|119.1|118.1|117.5|114.2|114|116.5|115.5|115.8|116.2|116.9|116.5|115.3|116.2|116.2|114.9|115.3|115.5|115.8|114.7|111.3|109.7|112.6|110.3|118.2|117.6|117.9|115.4|119.6|122|121.4|124.5|124.1|123.6|124.3|117.1|116.1|116.4|117.8|120.6|119.1|119.6|122.2|121.4|121.5|119.3|119.8|118.8|118.4|119.8|120.5
05123|1088124|/equities/blackstone-resources-ltd|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.105|0.1058|0.119|0.1302|0.135|0.135|0.135|0.1372|0.135|0.1306|0.14|0.141|0.151|0.151|0.158|0.16|0.162|0.1634|0.1622|0.162|0.1602|0.17
05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.8|58.3|59.6||59.7|59.9|59.9|59.9|59.7|59.8|59.9|60.1|60.3|60.6|61|61|60.4|60.8|61.4|61.3|61|60.6|62.4|62.6|62.6|63.5|63|63|64.2|64.2|64.9|64.1|64.3|64.5|65.6|65|63.5|63.8|63|62.7|60.5|59.5|58.4|61.4|60.1|67.5|67.2|70.1|73.9|78|78|78|78|78.1|78.1|78.1|78.1|78.1|78.1|78.1|78.1|78|78.1|78.3|78.3|78.1|78.1|78.1|78.1|78.4|78.4|78.3|78.3|78.4|78.4|78.8|78.7|78.3|78.3
05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP|196|195.4|199.8|200.5|200|198.8|199|199.4|200|200.5|201|201|201|200|200|200|199.4|197.4|198.2|196.8||201.5|204|203.5|200.5|198|195.2|187.2|188.6|192.4|193|193.6|194.4|197|195|192.2|192.2|190|191.2|193.6|196|195|194.8|195.6|195.2|193.2|195.2|197.2|203.5|206.5|210|207.5|220|223|223.5|220|212.5|211|214|212.5|213.5|213.5|214|212|212|213.5||211|210|210.5|218|218|217.5||217.5|226|224|221|221.5|222|223|222.5|216|214.5|216.5|215.5||216|215.5|209.5|222|232|230|231.5|231|233.5|228.5|230.5|229|227.5|226|||221|220.5|228|228|227.5|225|222.5|222|223|221.5|227.5|229|229|221|225.5|225|223|225.5|221.5|223.5|227|229|237|246.5|250|250|256.5|257.5|253|250|247|244|246|248|245|246.5|241.5|242|243.5|241.5|244|240.5|238.5|238|240.5|236.5|232.5|232|237|232.5|231.5|231|232|234.5|230|230|229.5|232.5|225|217.5|213.5|205|206.5|210|206.5|205|204|200.5||199.8|201|200.5|201||197.2|196.8|195.8|193.2|197.4|197|200|205|206|203.5|203|201|200|203.5|208.5|205|208|205.5|205|208|210|209.5|206|205|203.5|202.5|203.5|204.5|209|211|210|196|196.6|189.8|191|187|185|193.4|195.2|195.2|194.8|197|192.6|186.4|184.2|178|180.6|182.4|181|173.8|175.6|169.4|163.2|162.4|164|165.6|171.8|171.2|171.4|162|163|157.8|166|167.8|163.2|162.4|170.4|173|169.6|166.6|168|173|177|184.2|191
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP|358.8|358|353.8|354.6|354.6|351.6|351.4|350.6|354|359.4|359.2|364.8|370|371.4|372|371.2|377.8|378|377.8|380.8||381|382.4|387.8|397.2|396.6|392|391.2|390.4|393.2|386.2|388.2|392.2|392.4|388.6|384.8|382.6|377.8|378|384.4|386.8|388.4|388.8|387.6|389.4|384.8|381.4|385.2|386.8|388.6|392.2|398.6|405.6|402.2|408|399.8|391|390|392.8|389.8|388|388.2|385.8|380.8|380|386.2||383|377|379|387.6|392.8|390||386.4|388|390|391.4|390.4|391.4|390.2|400|386|394.8|397.8|397||396|389.2|388|390.2|395|393|406|405.4|418|413.8|412.4|408.2|402.6|402.2|||396.2|398.8|421.6|421.8|420.8|421.4|413.6|407.6|405.2|400.4|409|408.8|404.8|394|399.2|398|400|396.6|393.2|408.8|411.8|415.4|424.2|425.4|431.8|430.2|426.6|420.8|422|420.2|422|415|415.4|421|414|419.6|417.4|415.2|411.8|407.2|410|402.6|411|414.2|419|417.6|414.2|411.2|413.8|411.2|398.6|407.2|411.8|412.6|409|408|413.2|410.6|401.8|402.8|396.6|400.8|397.4|407.2|399.8|393.8|395|388||386.8|383|387.2|389.6||384.2|385.8|382.6|379.4|383.8|382.6|385|388.8|383.8|380|376.2|371.6|367.4|379|380.6|377.8|372|368.8|382.2|380.4|376.4|374|367.8|367.6|361.4|363|360.6|366.2|372|372.6|371|346.8|347.6|337.2|335.2|330.6|321.2|334|334.8|335.2|333.8|342.4|343.8|338.2|335.6|328|332|329.4|323.2|314.2|318.2|311.4|315|317.8|324.6|324|332.4|330.6|325.8|300.2|302|301.6|300.2|306.8|297.2|303.6|320.2|323.8|326.4|318.4|322.6|326.6|328|338.6|349
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP|495.5|495|492|496|496|490|487|489.5|499|499|494.5|498.5|504|504|503|499|502|501|495.5|506||507|510|508|505|496.5|488|487.5|488.5|494|500|491.5|507|504|506|505|492|488|487|491.5|504|515|514|506|514|514|515|522|524|533|533|551|568|580|589|596|562|546|532|531|521|541|532|535|546|552||544|538|540|553|554|542||536|545|555|554|554|555|570|574|566|537|534|541||544|541|537|546|556|569|570|557|552|552|540|536|526|522|||520|526|534|545|561|563|551|542|538|532|525|524|522|503|515|505|510|516|515|522|533|546|550|557|558|560|567|567|576|577|581|580|581|580|580|582|576|575|575|567|579|575|572|565|561|565|563|559|567|570|564|564|582|571|570|559|559|555|545|536|535|546|550|558|547|551|550|552||546|553|552|555||545|546|530|534|539|530|533|530|535|537|545|536|524|535|538|528|513|507|509|511|525|524|520|519|515|504|487.5|485.5|490.5|489|486.5|499.5|496.5|487|476.5|460.5|464|468.5|446.5|423|419|423.5|424.5|422.5|415|411.5|416|418|420|410|409|394.5|388.5|390|375.5|400|394|388.5|381.5|361|362|359.5|358.5|369.5|355|355|380|389.5|386.5|383|387|393|400.5|403.5|404
05128|949674|/equities/burkhalter-holding-ag|CHALL|90.6|89.5|88.7|88.6|89.4|88|87.5|89.4|89.1|90.2|89.5|90.8|89.4|89.6|91|89.8|90.1|90.7|90.8|91.7||92.8|91.8|91.5|90.7|90.2|90.5|91.7|91.8|91.5|92.1|92.1|91.5|92|91|88.6|88.5|88.1|88.9|89.5|90.1|90.6|89.4|88|87.5|87.5|86.4|86.6|87|87.4|89.6|91.3|91|90.5|90.2|90.7|88.8|88.2|88.8|89.4|88.9|90.5|90.2|89.2|91.9|91.7||90|89.4|88.8|90.4|93.1|92.3||97|98|97.7|97.4|96.9|97.3|96.5|96.3|95.7|95.5|95.9|96||95.2|95.1|94.8|94.2|97|96.8|94.8|94.2|93.9|93.1|91.7|89.6|89.8|90.1|||89.2|88.5|89|85.2|85.8|86|85.2|84.4|84.2|83.4|83|82.8|82.2|80|80.8|80.4|80|80.8|79|80.6|81.8|82|82.2|83|82.2|81|81|80.4|81.6|83.4|82|82|83.2|83.8|85|85|85.2|85.8|85.8|85.8|85.6|85.8|85.6|86.2|85|84.8|85.4|85|84.8|84.6|84.2|83.8|84.8|83.4|82|80.4|81.2|80.6|78.4|78|78.6|78.4|79.4|79.2|79.2|79.2|79.4|77.2||76.4|77.2|76.8|77||77|76.6|77|76.4|76.6|76.4|76.6|77.2|76.8|76.2|77.4|77.4|77.8|79.4|79|79.2|79.6|79|78.6|79|79.2|79|79|79|79.2|79.2|78.2|78.6|78.2|77.2|77.4|78.4|78|77|77.4|76.4|75.6|77.4|77.4|76.8|76|77.4|76.4|74.8|73.4|72.4|73|73.8|74|72|71.6|72|73|73.4|74.8|76|75.8|75.8|76.8|72.8|72.6|71.2|71.2|71.8|71.8|72|73.2|74|73.6|74.4|76|77|77.2|77.6|78.8
05129|949677|/equities/bvz-holding-ag|CHALL||820|835|820||820|820|825|830|825|830|840|840|840||820|840|840|860|840||835|825|825|820|825|815||||835|810|820|840|820|835|810||825|825|820|840|820|825||825|835|825|825||835|815|830||825|845|845|845|835|840||835|860|835|830|||865|840|875|875|865|865|||865|865|875|875|870|860|860|840|840|850|840||835|830|875|870|850|830|830|830|820|820|825|835|820|835|||825|825|820|810|805|790|815|815|800|790|800|805|795|800|815||805|835|835|800|780|760|780|780|760|770|770|770|750|745|750||740|760|765|780|765|760|765|745|745||740|735|730|730|730|735|735|740|745|745|730|735|735|735|730|730|735|715|720|725|725|725|725|730|730|720||730||730|725||730||730|730|730||740|745|730|725|||725||720|735|730|725||730||720|730|730|720|720|720|725|750|745|725|735|740|720|725|720|||735|720|||||730|||745|740|730||730|720|725||725|730||725|750|750|760|720|725|725|720|720|730||765|720|||760|730
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP|584|570|560|562|572|560|571|571|583|596|614|621|621|614|614|604|608|602|598|604||604|606|615|610|609|617|624|621|623|605|598|607|593|584|581|575|565|567|577|592|593|585|592|586|586|582|590|590|600|602|624|639|632|630|609|608|607|611|623|630|623|621|616|617|627||617|629|625|638|649|633||630|631|628|628|636|640|644|641|626|627|648|647||633|633|657|667|673|671|672|666|664|659|664|669|664|648|||647|644|655|655|653|646|643|631|624|627|629|635|641|625|631|630|632|652|644|659|665|660|674|673|680|660|750|757|755|753|753|736|734|731|724|735|722|715|708|704|705|700|692|677|684|686|684|673|681|684|670|663|684|680|671|672|681|732|721|723|712|704|694|702|686|685|674|649||639|633|635|644||633|625|625|613|618|617|627|649|627|649|673|670|667|700|699|687|679|670|660|660|660|653|638|638|638|643|639|631|653|661|637|605|613|603|588|575|557|582|579|568|572|578|575|556|549|543|545|535|536|514|522|495|503|504|512|506|519|536|525|516|520|515|516|528|521|531|564|578|562|558|556|568|582|600|610
05131|949678|/equities/calida-holding-ag|CHALL|31.15|30.75|30.75|31.3|31.35|31.2|31.65|31.3|32.2|32.45|32.35|32.45|33|33.5|33.7|33.9|34.1|34.6|34.9|35.1||34.7|34.5|34.55|34.65|34.6|34.5|34.75|35.5|34.85|34.05|34.85|34.85|34.5|34.1|33.8|33.6|33.6|34.25|34|33.65|33.4|33.95|34|34.5|34|34.05|34.5|34|35|36.55|36|35.15|36.1|37.6|37.4|38.7|39.75|39.8|40|40|40.05|40.15|40|39.8|39.9||40.05|40|40.2|40.5|40.5|40.8||41|40.85|40.85|40.8|40.9|41.1|41.4|41.1|41.15|41.4|41.3|41.3||40.85|40.8|41.05|41.5|42.3|42.05|41.95|41.6|41.55|41.25|41.15|40.7|41.45|41.05|||41.6|41.6|42.1|41.75|41.5|41.6|41.6|41.5|43|42.2|42|42.3|42.3|42.3|42.65|42|42.5|43.75|43.6|43.9|43.8|44|43.55|46.75|46|44|44.8|44.7|44.7|44.3|44.5|45|45.2|44.6|45|44.75|44.6|44|44.05|43.8|43.85|43.45|43|44.5|44.2|44|44.1|44.1|42.9|43.05|44|45.25|45.15|47.05|47|47.05|47.75|48|48|48.7|48.45|48.3|48.3|48.3|48.05|48|47.55|47.2||46.7|46.5|46.5|46.35||44.7|45|45.25|45.4|45.5|45.55|45.8|47.1|47.2|47.65|49.15|48.5|48|48.25|48.4|47.7|47.1|46.3|46.9|46.5|46.4|47.2|46.55|45.9|46|45.8|45.55|45.7|45.75|45.4|45.4|45.2|44.8|43.85|42.4|41.75|41.7|41.9|42.25|42.15|41.55|42.1|42.4|41.6|41.2|40.1|40.45|41.55|42.1|40.7|40.8|39.15|39.25|39.45|39.25|39.5|40|39.55|40.9|39.95|39.5|39.3|39.3|40.8|40.4|40.55|41.4|40.85|40.3|39.35|39.7|40.25|40.4|41.1|41.45
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL|331|332|330|330|338|340|340|343|343|350|350|350|355|347|349|352|353|350||362||362|362|345|374|373|373|375|373|369|379|379|380|377|375|376|373|373|374|373|371|373|376|371|376|375|365|360|351|356|357|357|360|356|355|355|361|361|360|362|357|360|356|355|355|360||353|353|354|352|354|350|||342|341|340|344|342|341|340|323|330|329|325||324|320|319|319|318|315|322|322|322|319|319|320|318|322|||327|318|320|315|309|305|305|304|303|305|303|||313|315|305|300|299|305|301|305|307|307|302|309|310|305|310|302|303|304|301|300|300|302|302|303|302|304|295|303|307|306|307|307|309|309|312|312|316|313|305|310|311|309|307|302|307|298|296|295|294|295|293|295|290|293|299||301|294|296|296||288|289|290|300|296|296|296|297|297|297|297|300|296|294|291|287|298|295|294|294|292|284|270|266|266|268|265|269|270|270|268|266|264|266|261|265|262|265|256|260|||258|258|256|257||256|260|258|258|257|266||261|264|262||265|262|267|262|262|261|273|276|277|277|276|276|276|279|278|278|280
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL|||4.46|4.2|4.74|4.74||4.8||4.8|||4.84|4.9||5.05|||4.92|||5.15||4.92|5.05|5.05|||||5.05||||5.05||5||5.25|5.3|||5.3||5.05|5||||5|5.3|4.9||4.9|4.9|5|4.92|4.92|4.9|||||5.8||5.7||5.4|5.4|5.4|7.7|7.2|7.2||7.1|7|7|7|7.2|7.2|7.05|7.05|7.05|7|6.9|7.1||7.35|6.9|7|7.05|7.5|7.5||7.3|||7.5||7.5||||7.3|7.5||7.3|7.3|||||7.25||7.6|7.25|||7.25|7.6|7.6|7.5||7.25||7.6||7.6||7.7||7.7||7.7|7.7||7.7||7.7||7.5|7.7||7.7|7.6|||7.7|7.5||7.7|7.6||||||||7.7|7.7|||||7.7|7.7|7.7|||||7.7|7.45|7.4||||7.7||||||||7.5||||||||||||||7.45||7.45|7.5||7.7|||||7.7|||||7.7|7.7|7.7|||||||7.65|7.65|||7.6||||||7.4|6.8|||||||||7.65||||7.85||7.6|
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|64.7|63.95|63.85|64.1|63.4|63.35|63.35|63.3|63.7|64.05|64.6|65.1|65.1|65.25|64.65|64.4|64.9|64.85|65.05|65.25||66|66.3|65.8|65.25|65.25|66.35|67.3|67.7|73.7|73.6|73.85|74.35|73.95|73.35|71.85|74.05|73.7|73.9|74.5|74.6|74.3|73.5|72.65|72.25|71.4|70.5|70.4|70.55|70.4|70.35|70.3|70.5|70.4|70.6|69.85|70.75|70.05|69.95|69.85|69.1|69.45|68.65|68|67.3|67.05||67.7|67.7|68.1|68.9|67.8|67.45||66.95|67.8|67.95|68.05|67.25|68.05|68.65|69.15|68.75|68.7|69.9|70.2||71.1|71.05|71.5|71.7|76.1|74.8|75.75|75.15|74.45|74.7|74.4|74.2|75.1|74.8|||73.75|72.7|72.4|71.95|71.1|71.25|69.9|69.75|71.1|69.4|70.5|72.95|71.85|68.45|70.35|70.6|71.35|72.5|72.9|73.85|75.55|75.9|76.7|76.65|76.65|76.45|76.25|78.55|79.05|78.15|79.05|78.15|79.65|80.1|78.7|79.3|79.6|79.05|77.85|78.45|79.75|79.9|79.65|79.05|78.55|78.65|80.7|80.75|80.35|81.1|80.4|79.8|80.1|79.45|78.5|77.1|77.6|77.2|77.3|77.65|76.7|77.7|77.85|78.85|78.4|78.45|78.45|77.45||76.9|76.6|76.95|77.4||76.9|76.5|75.15|73.95|75.35|75.4|75.95|76.1|76.5|75.75|74.95|73.95|73.4|73.25|73.5|72.9|72.4|74|72.8|72.6|73.15|74|74.4|74.9|74.8|74.7|73.8|72.9|72.05|71.5|73.15|76.05|75.9|74.7|74.3|73.1|72.4|72.25|72.25|71.3|70.9|70.85|71.3|69.2|68.45|67.15|67.35|68.5|68.55|66.55|66.25|67.45|69.55|69.6|70.05|71|71.35|71.35|70.25|68.6|68.55|66.7|67.5|67.9|67.05|67.4|69.45|69.2|69.75|68.05|66.65|65.55|65.7|66.65|65.4
05137|949682|/equities/ci-com-sa|CHALL|||2.38|2.22||2.02|2|2.2||2.32||2.3||||||||||||2.44|2.6|2.36|||2.34|2.44|2.44||2.44|2.52|2.82||||||||2.48|||||||||||||2.5||||||||2.22|||||||||||2.58||||||||2.28|||2.22|||2.42||2.66|||2.48||||||2.42||||||||2.36|2.38||2.3||||2.48|2.48||||||2.54|2.6|2.6|||2.7||2.54|2.54|2.56|||2.54||||2.76|2.6|2.58||||||||||||2.86||2.48|||||||2.92|2.5|2.72|2.34|2.24||2.06|2.02|2.98|2.5|||2.5|2.04|||||||||2.48||2.44|2.98||||||||2.72||||2.06|2.12|||||||2.86|||2.26||||||||||||||||||1.77|2.9||2.9|2.9||2.78|||||||||||||||2.56|2.46|1.86||
05138|949681|/equities/cicor-technologies-ltd|CHALL|45|45|45|44.9|44.9|44.9|44.9|45|45.2|45|45.2|44.7|45|44.8|44.8|45|45.1|44.8|44.8|44.7||44.4|45|44.8|45.5|43|41.9|41.7|41.9|41.9|42|42.5|42.8|42.7|42.1|42.8|42.7|42.7|42.9|43.1|42.9|42.9|43|43|43|43|43|43|43|43.2|43.2|43.2|43.2|43|43|43.2|43|43|43.2|43.1|43.1|43|43.1|43.1|43.3|43.4||43|43.2|42.8|43|43.8|43.8||43.5|43.5|43.8|43.6|43.6|43.9|43.5|43.4|43.8|44|43.8|44.2||44.4|44.4|44.4|44.4|44.6|44.6|44.2|44.2|44.5|43.6|42.7|42.5|44.8|45.1|||45|44.6|45|45|45.4|45.5|45.2|44|44|44.4|45.2|45.5|45.9|46.2|46.1|45.9|46|45.5|45|45.5|46.1|46.4|46.6|46.8|45.5|45.4|45|45|44.9|44.9|44.8|45|45|45.1|45|45.8|46.2|46.2|46.5|46.3|46.3|47|47|47|47.6|47.7|47.7|47.5|47.6|47.9|47.9|47.5|48|47.4|47|47|47|47|47|46.9|46.6|46.6|46.8|45.9|45.9|45.6|43.8|42.9||42.5|44.3|44.8|45||44.6|44.4|44.3|44|44.1|44.1|43.9|44.3|43.3|43.7|44|44|44|44|43|42.8|42.8|42.6|42.5|43.1|43.3|42.6|42.4|42.6|42.5|41.4|41.5|42.3|42.3|42|41.8|41.7|42.3|42.1|41.9|41.9|42.4|42.2|42.2|42.2|42|43.2|42.2|42|41.8||42.5|43.5|42.7|43.1||43.1|43.3|43.1|45|45.3|43.8|42.9|44.2|43.7|43.7|43.2|43.6|43.4|43.2|43.5|44.4|41.3|42.6|41.2|42.8|42.8|42.6|42.1|42.1
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH|14.09|13.98|13.7|13.66|13.54|13.53|13.5|13.33|13.58|13.65|13.68|13.85|14.02|14.04|14.07|13.94|14|13.95|14|14||14.18|14.1|13.95|13.84|13.73|13.65|13.66|13.63|13.6|13.26|13.28|13.32|13.56|13.24|13.15|13.11|12.21|12.49|12.71|12.8|12.82|12.66|12.44|12.44|12.41|12.35|12.41|12.35|12.33|12.19|12.72|12.97|12.97|13.09|12.91|12.79|12.6|12.92|12.85|12.92|12.98|12.93|13.1|13.04|13.33||13.28|13.36|13.61|13.8|13.8|13.76||13.64|13.82|13.9|13.8|13.88|13.91|13.95|14.14|14.08|14.24|14.57|14.57||14.56|14.38|14.33|14.53|14.68|14.67|14.86|14.82|14.77|14.57|14.55|14.49|14.38|14.34|||14.28|14.22|14.62|14.97|14.9|14.94|14.68|14.55|14.4|14.18|14.49|14.67|14.65|14.15|14.29|14.05|14.16|14.47|14.41|14.79|15.07|14.96|15.02|15.12|14.99|14.66|15.29|15.1|15.69|15.56|15.86|15.58|15.8|15.85|15.69|15.83|15.76|15.7|15.67|15.56|15.97|15.83|15.67|15.83|16.02|15.93|15.67|15.53|15.55|15.62|15.61|15.4|15.44|15.12|15.33|15.33|15.45|15.34|15.29|15.43|15.5|15.24|15.18|15.3|15.03|15.03|14.91|14.81||14.65|14.68|14.76|14.82||14.7|14.61|14.75|14.5|14.77|14.67|14.86|15.13|15.15|14.35|14.62|14.59|14.65|14.86|14.98|14.98|14.98|15.11|15.59|15.97|16.05|16.05|15.6|15.74|15.8|15.76|15.74|16.01|16.36|16.71|16.72|16.09|16.05|15.83|15.88|15.83|15.4|15.6|15.78|15.99|16.16|16.27|17.15|17.01|16.89|16.63|16.57|16.59|16.64|16.3|16.32|15.82|15.94|15.87|15.9|16.11|16.62|16.8|16.18|15.59|15.22|14.58|14.44|14.8|15.13|15.44|15.75|15.87|16.28|16.08|16.51|16.87|17.38|17.85|18.2
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP|67.9|67.7|67.7|66.7|66.5|67|68|67.4|67.8|69.1|69.4|68.9|68.7|67.6|66.5|66.5|67|69|69.3|69||70.4|70.2|69.5|69|69.2|70|69|69|69|69|68.2|68.5|68.8|69|69.3|69|69.1|70|70.8|70.9|71|70.8|70.5|70.5|70.5|70.7|70.6|70.5|71|71.2|71.8|71.2|72|72.6|72.6|71.7|71.6|71.8|72.1|71.4|71.2|71.3|71.2|71|71.6||72.2|72|71.6|71.8|72.5|71.5||71.5|71.4|71.8|71.5|71|70.8|71.1|71.5|70.6|71|71.6|71.7||71.9|73.4|73.6|74.7|74.9|74.3|77.5|76.6|76.9|77.6|75.5|74.7|75.1|74.5|||73.6|73.5|72.5|71|71.4|71.2|70.5|71.1|71.6|70.4|71.5|72|71.5|70.5|71.4|71|71.1|71.7|73|73|73.1|73|73.2|72.8|72|71.7|71.9|71.7|72.1|72.2|71.7|74.8|69.9|69.7|68.5|68.6|70.9|74|73.7|73.3|74.6|75.9|75.8|75.4|74.8|75|75|75.2|75.5|75|74.2|75|76.1|76.3|75.5|75|75.5|77.6|76.7|76.4|75.6|78.2|80.4|80|79.7|78.7|77.4|75.8||75.3|76.5|76.3|75||75.6|77.8|75.6|75|75.4|75|75.7|76.5|76.8|76.7|76.9|77.5|78.9|77.2|76.5|76|77.2|75|80.6|80|78.7|77|76|75.5|75.1|76.2|76|76.5|77.5|77|77.3|77.4|76.6|76.6|77.6|77|76.6|77.1|77.8|79.5|79.7|79.7|78.4|76.8|76.6|76|76.9|76.5|78|78.6|75.8|74.7|74.3|78.1|78.5|77.2|76.1|76.4|76.3|75.5|75|74.6|75.1|74.4|74.4|75.3|75.8|75.3|76|76.1|79.2|78.9|78.7|78|78.5
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP|219.4|220.2|223.4|228.2|223.2|222.2|220|218.4|220.6|228|231|232.6|234|234.6|239.8|241|237|230.4|229|227||221.6|218.2|220.8|218.2|223|219.8|219.2|219.8|222.6|216.4|217.2|218.2|215.8|209.6|210|213.6|213|216.4|219|223|221|226.4|224|219.2|220.8|221.4|219|217.6|218|219.2|231.4|237.2|236.4|243.4|246.2|238.2|237.6|234.8|242.6|244.6|247|238.4|240|239|242.4||238.6|225.6|221.6|234.2|239.8|238.2||229.6|228.8|225.4|232.8|231.4|225.6|227.2|228.4|222.6|220.4|218.6|215.2||211.8|208|203.2|204.2|205.8|202|199.9|200.2|200|201.4|212.2|221|226.6|228.8|||224.6|235.8|246.2|242.2|242|236|231|231|230|238.5|231|228.5|228.5|221.5|222.5|212|207|210|208|213|217.5|220|218.5|214|202|198.2|208|206.5|208|207|205|199.6|204|206.5|203.5|204.5|207.5|216|213|212|217|219.5|213.5|216|219|215|210.5|209|210.5|211.5|216|212|222|218.5|211.5|213.5|220|218.5|221.5|210.5|206|209|209|210.5|200|201.5|200.5|198||195|195.4|194.2|194.8||195.8|195.8|192|188.2|193.2|194.6|198.4|202.5|200.5|199.2|198.2|192|190.6|194.6|198.2|194.8|195.8|187.8|189|194.6|203|198.8|191|187.8|188.8|182.4|183.8|182.4|192.2|193.8|186.4|167.8|170.4|162.6|158|156.6|152.4|157.8|158.6|157.6|156.6|160|158.8|155|151.4|147.8|147.4|151.6|153.6|144.6|144.2|136.4|142.8|141.6|145.4|149|155|153.6|150.6|137|137.2|139.4|145|152.8|150.4|148.8|158.2|165|163.8|163.6|164.6|170.6|168.6|170.8|170.2
05142|949680|/equities/compagnie-financiere-tradition|CHALL|116.5|116.5|116.5|118|||117|117|117|117|117|117|117.5|118|117.5|117|117|116|117.5|117.5||117|117|117.5|117|118.5|117|116.5|117.5|119|118|118.5|118|117|116.5|118|118.5|117||118.5|117.5|117.5|118.5|118.5|118.5|118.5|118.5|118|118|118.5|118.5|119|118|118.5|119|120|119|118.5|118.5|118.5|120|120.5|118.5|118|118|118||120|119|118.5|119|118.5|117.5||118|119.5|120.5|118|118|118|118|119.5|118.5|118|118.5|117.5||117|116|115.5|115|114.5|114.5|115|114.5|115|114.5|115|115|114|113.5|||113.5|113.5|113|113.5|114|114|113.5|113|112.5|111.5||110|109|109|109.5|109.5|110|110|109|111.5|110.5|111.5|112|110.5|108.5|109|109|109|107.5|108|108|108|108|109|107|108.5|108.5|108.5|107.5|107|107|106|106.5|106.5|106.5|106|106.5|106.5|107|106|106|107|106|105.5||106|105.5|105.5|106|106|106|105.5|106.5|106|104|105|103.5|104||103|102.5|104|103.5||103.5|103|104.5|103.5|104.5|103|104|103|103.5|103.5|104|104|104|104|104|104|104|104|104|104.5|104.5|104.5||104.5|104.5|105|105|105|105.5|105|105.5|104|104|105|105|104.5|104.5|104.5|104.5|103|103|102.5|102.5|103|102.5|102.5|102.5|102.5|102.5|102.5|102.5|103|103|103.5|103.5|106|104|103.5|104.5|104|103|103.5|103|105.5|103|104|107|107|109.5|105|103.5|104|103|105|103
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP|43.25|43.5|43.8|43.25|43.35|42.75|42.75|42.75|43.55|44.5|44.75|44.45|44.25|43.9|43.95|44.05|44|44.1|43.85|44||44.5|42.6|43.9|45.45|46.35|46.1|46|46.3|46.15|45|44.4|45.15|44.1|43.15|42.65|42.9|42.8|43|44.3|45.05|44.75|45.25|45.6|45|44.6|44.9|45.9|47.05|47.15|46.8|46.8|47.6|47.75|47.5|47.7|47.15|46.45|46.45|47|46.7|47.1|47.35|46.7|47.5|49.5||49.85|49.6|49.3|50.1|50.1|50.9||50.9|50.9|51.3|51.9|51.7|51.6|52.2|53.9|54.7|54.4|54|53.6||53.6|53.4|53.8|54.6|54.6|53.9|54.7|54.2|54.2|54.4|54.6|54|53.2|55.2|||55|55.3|55.8|55.9|56|55.4|55.2|55.3|55.5|54.8|53|53.3|54.3|53.5|55|54.4|55.7|56.9|55.7|57.7|58.9|58.9|59.7|60|60.7|59.8|59.9|60|60.8|61.2|59.7|63.1|63.8|64|64.8|66.7|67.4|67.7|67.5|67.2|67|66.2|66.1|65.5|65.8|66.8|65.9|66|64.6|65.4|65.2|64.3|65.2|65.1|64.6|64.9|63.9|63.6|61.5|60.5|59.8|60.5|59.4|59.5|59|59|59.4|60.9||61.2|60.4|60.5|61.3||61.2|61.4|60.5|60|60.9|61.8|62.3|62.9|62.8|62.8|61.5|60.8|61.3|61.6|60.9|62|60.7|58.9|59.9|60.5|60.7|60.6|59|59.6|58.9|57.8|57.8|58|59.1|59.5|59.4|58.6|57.6|56.9|56.6|56.6|57.4|58|56.8|55.7|54.5|54|52.9|52.2|51.5|50.5|50.1|50.5|51.2|50.2|49.45|48.1|47.5|47.95|46.9|47.85|47.8|46.75|46.7|45.35|45.05|43.6|43.6|44.25|45.3|46|47|48.25|48.6|48.95|50.1|51.2|51.2|52.1|52
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL|66.2667|66.2667|66.2667|66.2667|66.2667|65.8086|65.9613|65.9613|66.4194|67.3355|66.4194|66.4194|66.2667|66.114|66.2667|66.4194|66.4194|66.114|66.5721|66.114||66.4194|66.4194|67.1828|66.114|65.8086|65.6559|66.2667|65.6559|66.114|66.114|65.6559|65.9613|65.1979|66.4194|67.1828|67.1828|66.2667|66.5721|66.5721|63.671|63.671|64.129|64.2817|64.5871|65.8086|63.5183|63.9764|63.2129|63.2129|63.671|66.5721|66.7247|66.4194|66.5721|66.7247|67.0301|67.1828|67.1828|67.1828|68.2516|68.4043|69.1678|69.7785|69.3204|69.0151||69.0151|68.7097|67.9463|68.2516|68.0989|68.4043||67.4882|67.4882|67.7936|68.7097|68.2516|68.0989|68.557|68.557|69.0151|68.7097|68.557|67.4882||67.4882|68.2516|67.6409|68.2516|67.4882|67.7936|67.1828|67.6409|67.9463|67.4882|67.4882|67.4882|67.7936|67.4882|||67.9463|67.9463|68.7097|67.3355|67.3355|68.2516|67.3355|68.2516|66.7247|66.114|67.9463|68.557|67.6409|67.1828|65.9613|62.9075|64.5871|67.9463|66.4194|70.6946|71.6108|70.8473|71.7635|71.6108|69.3204|69.3204|69.0151|68.557|67.1828|66.4194|66.4194|66.4194|65.1979|64.5871|64.8925|64.7398|63.5183|64.5871|64.7398|65.0452|66.7247|67.1828|66.2667|67.4882|65.5032|65.1979||65.9613|66.4194|64.8925|66.114|65.6559|65.6559|65.6559|65.3505|65.6559|65.6559|66.4194|65.8086|65.1979|63.671|61.9914|61.8387|61.0753|59.8538|59.8538|60.1591|59.5484||59.3957|58.0215|58.4796|59.5484||58.6323|58.6323|59.7011|60.1591|58.9376|58.4796|58.1742|58.4796|58.3269|58.0215|58.4796|58.1742|58.1742|58.9376|58.9376||58.785|58.0215|58.4796|59.243|59.5484|59.243|59.3957|58.6323|57.4108|57.2581|57.2581|55.7312|54.9678||55.1204|54.8151|55.2731|54.6624|54.6624|54.9678|54.8151|54.357|53.5936|53.4409|53.2882|53.2882|52.8301|51.3032|52.8301|53.2882|52.0667|53.1355||53.4409|52.9828|52.9828|52.9828|52.9828|53.1355|53.4409|53.1355|53.4409|53.4409|53.4409|52.9828|53.1355|53.5936|52.9828|52.3721|52.6774|53.7462|53.4409|53.4409|54.0516|55.1204|54.357|54.9678|54.9678|54.0516
05145|949684|/equities/crealogix-holding-ag|CHALL|48.6||50|50|49.8|||48.2|||||49.4|49.4||48.2|47.8|49.8||49.8||49.4|48|47.8||47.2|47|48|49|48|42.2|||48||48|47|48||48||46.6|46.6|47||48||47.8|47|48|48|49|50|50|||51|51|49||||49.8|51|50|51||51||51|51.5|52|52||52|51|51|51|52.5|52.5|52||52.5||52.5|52.5||51|||||51||51|49|48|45|52|52.5|56|||55.5||54|54|56|53||51|53||50.5||||52.5||52.5|54|52.5||55|54||57.5|59.5|59.5|59.5||62.5||63|63.5|62.5|59.5|61.5|59.5|60||64|65|68|63|75|77|72.5|70|73|67|63|59|59|54.5|48.4|48.4|48|48|46.8|46|45||44|44|46|46|46.8|46.8|46.8|46.8||45|45|46|46.8||46||46.4|45.6|46.4||42|40|40|39||40||39.8||39||40.8||40|40.8|40.8|39.8|39.8|39.6||39.6|40.4|41|41|41|40|41.6|38||37.6||36.8|36.6|36.2|36.6|36|36|39||40|40|40||40|40|40|39.4|39.4|40|40|40|40|40|41|41.2||41.8|45|45.6||46|45|48|47|50|50|51|54|
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.81|0.8|0.81|0.8|0.8|0.8|0.77|0.76|0.75|0.77||0.77|0.78|0.79|0.8|0.79|0.78||0.75|0.76|0.76|0.76|0.75|0.76|0.77|0.77|0.74|0.73|0.76|0.78||0.78|0.78|0.77|0.76|0.79|0.78|0.8|0.81|0.83|0.81|0.84|0.83|0.82|0.81|||0.79|0.8|0.8|0.79|0.8|0.8|0.77|0.76|0.76|0.73|0.8|0.83|0.79|0.68|1.77|1.91|1.55|2.12|2.13|2.41|2.5|2.63|2.69|2.71|2.6|2.51|2.75|2.77|2.79|2.75|2.73|2.66|2.54|2.77|2.73|2.73|2.75|2.72|2.72|2.71|2.72|3.21|3.15|3.16|3.27|3.18|3.15|3.06|3.12|3.15|3.14|3.04|3.14|3.08|2.99|2.98|3.15|3.13|3.14|3.09|3.12|3.07|3|2.99|2.9|2.94|2.86|2.81||2.75|2.72|2.76|2.82||2.79|2.78|2.72|2.67|2.77|2.76|2.83|2.9|3.01|3.05|2.99|2.81|2.85|2.77|2.99|2.67|2.66|2.82|2.87|2.99|3.31|3.54|3.62|3.84|3.95|4.04|4.02|4.1|4.19|4.27|4.1|3.93|4|4.02|4.04|4.02|4|4.11|4.19|4|3.9|3.88|4.72|4.67|4.59|4.46|4.49|4.6|4.58|4.43|4.4|4.15|4.12|4.26|4.34|4.32|4.16|4.05|3.96|3.54|3.83|3.76|3.67|3.95|4.04|4.06|4.65|4.84|4.88|4.9|5.01|5.07|5.07|5.13|5.22
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP|183|186.6|185.6|187|180.8|173.8|169|169|171.6|171|171.2|171|169.4|169.4|168.2|167.4|167|166.6|166.6|167||169.6|170|172|171.6|185.4|168|180.8|182.4|188.2|189|193|193.4|193.8|191.6|188.6|187|182.8|183.6|186|185.8|180.2|189.6|189|186.6|187.2|188|190|193|196.8|197.4|206|211.5|213|216.5|221|215.5|213|212|213|215|217.5|219.5|217.5|221.5|224||225|222.5|223.5|232|237|236.5||235|237.5|244|237.5|237.5|232|237|237|232|224|223|222||222.5|217|207|200.5|198.8|194|194.2|195.6|197.2|195.8|186.8|183.4|182.8|179.8|||178.2|179.6|181.4|186.6|181.4|176|172.6|172.2|173|171.2|171.6|171|173.4|170.6|174|173.4|173|174.4|171.6|176.8|180.6|185.6|188.6|191|189.6|185.8|185.8|187|187|186.4|186.4|185.4|189.4|188.4|187|189.2|187|186.4|186.8|190|190.2|199.8|197|196.8|200|199.2|192.8|192|192|191.8|193.2|192.6|200.5|199|197|196.2|200|203.5|207.5|206.5|203|201.5|202.5|206.5|201.5|196.8|192.8|188||184|185.6|185|186.2||187.6|188.4|188|187.8|188|187.8|188.4|189|185.2|183|177.6|177|173.6|180.2|183.2|179.4|178.6|179.8|177.6|178.8|181.4|178.4|175.2|173.4|173.4|172.6|174|172.4|175.8|180.6|180|171.8|176.4|174.6|175.2|173|171.4|175.6|177.8|177|177.6|179.8|177.6|172.4|171.8|169|169|171.2|172|162.6|163.2|156.6|159|158.6|161.2|163|167.4|165.2|159.4|151.8|154.2|153.4|150|153.6|152|153.8|158.6|161.6|159.4|160.6|161.2|163.4|165.6|166|175.4
05148|949691|/equities/datacolor-ag|CHALL||||||770|||||||760|760|||||750|||||740|||||||||||||750|750|750|750||750|710|710|||||||||680|||705|||||||||715|||710|||||||700|||||||670|675|640||||615||||625|||610|||650||||||680||||||||675|||||||||||||||||||||||||||670|655|||||||||665||690|||||||||665|695|665|685|695|||||||||665|690|||||665||||||||||675|655|645|640|660|680|695||||||||||||690|745|720||||745|||||745|750|650|||||||||||||||||||||||||||660|||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP|67.3|67.15|67|67|67.35|67|67.1|67|67.3|67.05|67.5|67.7|67.3|67.5|67.8|68.05|67.8|67.3|67.7|68.45||70.05|70.75|70.6|69.35|69.4|68.1|66.85|67.9|67.8|65.55|64.6|64.85|64.65|63.8|63.55|64.35|64.5|64.9|65.9|66.25|66.45|66.25|66|65.2|65.65|65.5|65.8|65.4|66.15|66.85|67.85|68.65|67|68.7|69.1|68.8|68.35|68.2|67.25|67|67.2|66.4|66|65.2|65.65||66.8|66.6|66.75|67.4|67.25|67.15||66.7|67.7|68.3|68.15|69.5|69.2|70.4|70.25|70.15|69.45|70.4|70.5||70.15|70.9|71.15|72.2|72.3|72.35|72.05|72.2|72.6|71.65|71.2|70.95|71.4|71.45|||70.55|69.9|72|72.4|72.45|72.4|72.1|71.6|71.3|70.45|71.7|71.35|71.45|69.2|72.9|73.25|72.1|72.85|73.45|75.15|75.65|75.7|76.35|76.95|77.9|76.3|76.55|76.4|78.75|78.35|79.35|78.85|78.95|79.15|78.1|78.3|77.55|77.6|76.65|75.6|78|78.6|78.5|78.95|79.1|77.5|77.55|77.05|75.75|75.75|74.85|74.15|75.25|75.5|75.1|75.15|73.3|73.3|73.05|73.1|72.65|72.3|71.55|71.7|72.75|72.6|71.6|69.45||70.2|70.3|70.8|69.7||70|69.45|69.4|69.8|70.2|69.35|70.3|70.15|69.7|69.9|68.6|67.8|68.85|69.65|70.75|71.3|71|70.4|70.65|72.5|71.85|71.45|71.55|71.65|71.2|70.55|68.65|69.3|68.9|69.7|68.05|73|73.4|72.8|71.9|70.9|70.45|70.65|70.35|71.55|71.15|71.65|72.2|71.65|70.4|69.85|71.05|72.6|71.7|70.55|70.25|69.2|69.75|69|69.4|70.1|71.65|72.3|71.6|70.55|71.05|69.55|69.35|70.05|69.5|70.1|68.8|69.55|69.65|70|70.3|70.85|70.95|72.1|72.1
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP|405.5|408|407|414|420.5|416.5|414|410.5|411.5|413.5|415.5|410|406.5|410.5|408|408.5|406|402.5|400|421.5||421|419|415.5|412|413.5|411|412.5|417|422.5|424.5|426|419|419.5|419|412.5|417|433|430|420|418.5|409.5|397.5|395|393.5|384.5|387|390|390|390.5|394.5|404.5|414.5|414.5|418|417|416|416|418.5|413|410.5|420|418|413.5|412.5|417||416.5|409|413|422.5|427|428||422.5|423|427|418.5|418.5|415|415|407.5|403|398.5|391.5|399.5||395|386|379|388.5|391|388.5|386.5|385|385.5|385|378|370.5|377|372|||370.5|373.5|383|385.5|386.5|378.5|371|366.5|369.5|366|372|373.5|382|370|377.5|374.5|378.5|387.5|384.5|392.5|393.5|387|410|418.5|423|412|412.5|412.5|407.5|407|403.5|387.5|385|389|385|388|384.5|385.5|389.5|387|387|381|384|384|391|387|382|380|377|381.5|377|375|377.5|375|369|367.5|364|363|363|366.5|370|369|366|370|359.5|359|354.5|342||336.5|325.5|328|330||326|324.5|320.5|319|323|319.5|327.5|334|334|327.5|321|315.5|318|334.5|341|341|338|333|334.5|336|338|339.5|334|334.5|332|329.5|333.5|338|340.5|339|334|316|321|312|312|305|301|311|314|316|311.5|314.5|315|310|309.5|302.5|309|311|314|307|308.5|301.5|316.5|318|319|320.5|324.5|328|335.5|325|327|323.5|325.5|330.5|324|325|337|343.5|337|338|336.5|342.5|346.5|352|353.5
05151|949692|/equities/dottikon-es-holding-ag|CHALL|216|217|215|213|215.5|216|219|213|220|225|225|225.5|231.5|234|234|236|233|231|231|232||236|234.5|235|235|234|234.5|238.5|234.5|237|238|236|239|246.5|241|241.5|238.5|237.5|237.5|237.5|243|241.5|241|237.5|232.5|231|234.5|239|245|249.5|255.5|258|262|260|260|258|250|240|243|256|256|254|253|250|250|245||239|238.5|240|243.5|235|232||232|234|227.5|227.5|225.5|223|223|227|220|219.5|221.5|225.5||221.5|218|221|225|229.5|230.5|236|233.5|234.5|237.5|244|243.5|241|247|||249|250|255.5|257|252|252|252.5|252|250|250.5|256.5|255|253.5|253|263.5|257|255|255.5|251|260|267|270.5|268.5|271|268|266|265.5|259.5|259|259.5|260|261|264|270|261.5|271.5|268|272|271|269.5|274|271.5|267.5|272|270|270|270|270.5|268.5|272.5|275|268|272|264|260|267|270|274|268|266.5|265|260.5|260|264.5|258.5|261.5|260.5|253||251|251|248.5|250||245.5|247.5|249.5|249.5|254.5|247|256|257|260|256|258|253.5|254.5|263.5|275|272|270|263|258.5|262|270.5|269.5|267.5|266.5|262.5|262.5|260.5|258|261.5|255|263|262.5|264.5|253.5|245.5|236|228|230|228|226.5|228|230|230|217|210.5|200|200|201.5|202.5|195|197|189.6|194|195.8|198|200|207.5|205.5|205.5|193.8|186|186|192|195.2|197|198|208|214.5|210|208|213|221.5|219|228.5|225
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP|39|38.54|38.98|39.38|39.66|40.28|40.2|39.54|41.29|41.1|41.54|41.42|42|42.5|41.76|41.29|41.62|40.78|42.14|42.9||44.49|43.07|41.77|41.47|41.55|41.72|42.21|42.57|42.98|43.11|43.17|43.19|43.45|43.47|42.95|42.21|41.06|41.22|41.42|41.06|40.73|39.93|39.1|38.49|38.19|37.8|38.31|38.55|38.42|38.4|38.94|40.08|39.97|40.27|40.61|40.36|39.96|39.48|39.82|40|40.89|40.82|39.97|41.17|41.69||41.25|40.78|41|43.29|43.81|43.61||42.43|42.39|42.44|42.4|42.69|42.28|43.03|42.03|40.89|40.4|40.32|40.79||40.88|40.65|40.37|40.69|40.64|40.19|39.61|39.73|39.32|39.12|39.16|39.03|39.42|39.65|||39.78|39.65|40.45|40.28|40.16|40.21|39.49|39.13|39.03|39.27|40.2|40.54|40.4|38.53|39.48|39.45|39.11|40.28|39.92|41.67|42.64|42.68|41.93|41.66|41.14|41.34|41.47|40.89|40.91|39.87|40.27|39.66|40.31|40.24|40.86|40.65|40.1|40.05|39.73|39.7|40.5|40.13|40.36|40.71|41.45|41.83|41.68|41.51|41.65|41.86|41.77|41.11|41.24|41.45|41|40.92|41.5|41.45|41.81|41.78|40.49|40.54|40.24|39.18|40.1|39.86|39.82|38.7||38.34|38.13|38.83|38.9||38.46|38.38|38.3|37.91|38.39|38.26|38.09|38.58|38.61|37.97|38|37.87|37.86|38.07|38.38|38.24|38.2|38.06|37.6|37.29|37.36|37.04|36.88|36.86|36.86|37.46|37.4|37.64|38.68|38.62|38|36.49|36.25|35.77|34.5|33.62|32.82|32.8|33.13|31.92|31.63|32.06|32.01|31.4|31.38|31.43|32.04|32.56|32.58|31.5|31.25|29.84|29.43|30.09|30.2|30.2|30.94|30.62|30.72|29.53|29.73|29.89|30.51|31.7|30.91|31.28|31.78|33.05|33.48|33.48|33.55|34.02|33.72|34.23|34.5
05153|949697|/equities/edisun-power-europe-ag|CHALL|110|111|111|111|111|111|111|112|112|110|110|111|110|113||113|112|108.5|107.5|113||114.5|114|113.5||113|113|113|113|113|113||113||112|113|113.5||112|114|113.5|113.5|114||112.5||112.5||||112|112|113|113|108|112|114|112|111|110.5|111|111|113.5|115|114|||117|||116.5||115.5||113|115.5|118|119.5|119.5|117|117|116.5|||119.5|118||119|119|118|118|118|119.5|119|119|118|118.5|117.5||119|118.5||||118.5|118|118.5|117.5|116.5|117|117|119|123|120|118|118|118|119|119.5|118|119.5|120|118|119.5||117|118|119.5|118.5||120|119.5|118|118.5||118.5|119|119||118|118.5|118|116|116.5|117|116.5|116|116|116|118|115|115.5|116.5|117.5|118.5|120|119|118.5|117.5|119.5|118.5|118|118|116.5|114.5|118|117.5|118|114|118|116.5||117|117.5|116|117.5||116|116|115.5|115|115|117|118|119.5|118|118|123|120||120|120|121.5|121.5|120|120|122|121.5|119||116|116|117.5||114.5|112.5|113.5|112.5|113||113|112|110|108|109|114|109|110|108|109|111|109|109.5|109.5|107.5|112.5|115|115.5||116.5|116.5||119.5|119.5|119.5|117.5|117|120.5|120.5|119||118|119||121|120|122|121.5|122|121|121.5|121
05154|1136130|/equities/eeii|CHALL||||||||||||||||||||||||||||||1.5|||||||||||||||||||||||2.6|2.52|2.5|2|1.2|||||1.2||||||||||1.32|||||||||||||||||||||||||||||||||||||||||||||||2.3|2.5||||||||||||||||1.5|||||||||||||||||||||||||2.58|2.6||||1.7|1.45|||||||||||||||||||||||||||||1.49||||||||||||1.43|||1.39||||||||||||||||1.39|||||||||||||||0.9||||||||||
05155|949695|/equities/efg-international-ag|CHALL|9.98|9.95|9.87|9.92|9.95|9.96|9.94|9.9|10.16|10.16|10.32|10.1|10.3|10.8|10.74|10.8|10.78|10.82|10.04|10.38||10.72|10.62|10.28|10.58|9.95|9.88|9.8|9.59|9.6|9.52|9.5|9.44|9.45|9.31|9.22|8.99|8.89|8.81|8.9|8.94|8.99|9.02|8.96|8.99|8.97|9.01|9.01|8.91|9.01|9.03|9.08|8.8|8.98|9.05|9.03|8.95|8.94|8.92|8.94|8.87|8.93|8.87|8.71|8.69|8.85||8.91|8.97|9.23|9.26|8.98|8.53||8.33|8.34|8.3|8.21|8.17|8.22|8.45|8.36|8.29|8.24|8.3|8.47||8.54|8.44|8.53|8.54|8.97|8.96|8.95|9.04|9.1|9.09|9.01|9.01|9.04|8.9|||8.97|8.94|8.9|8.89|8.88|8.87|8.9|8.78|8.79|8.58|8.75|8.91|8.62|8.05|8.31|8.45|8.34|8.43|8.42|8.77|8.98|8.79|9|9.03|8.97|9.03|9.08|9.12|8.88|8.72|8.71|8.61|8.5|8.52|8.49|8.43|8.57|8.48|8.47|8.36|8.48|8.44|8.39|8.37|8.35|8.39|8.45|8.41|7.98|8.22|8.3|8.28|8.46|8.43|8.51|8.4|8.39|8.4|8.47|8.45|8.45|8.48|8.38|8.64|8.68|8.82|8.91|8.87||8.8|8.74|8.71|8.58||8.55|8.4|8.21|8.15|8.12|8.08|8.04|8.12|8.18|8.19|8.21|8.2|8.16|8.21|8.27|8.24|8.25|8.28|8.26|8.22|8.25|8.23|8.15|8.25|8.18|8.06|8.08|8.09|8.2|8.34|8.38|8.32|8.43|8.34|8.36|8.2|8.18|8.15|8.18|8.13|8.09|8.15|8.19|8.17|8.07|8.1|8.17|8.15|8.09|7.98|7.94|7.79|7.73|7.68|7.76|7.92|7.92|7.7|7.95|7.6|7.68|7.6|7.58|7.67|7.58|7.65|7.96|8.06|8.19|8.09|8.13|8.17|8.11|8.16|8.24
05156|949696|/equities/elma-electronic-ag|CHALL|||1020|||||||||1010|||||1010||1010|||||1010||||||||1010|1010|||1010|||1010|1010||1040|1010|||||||||1010|1010||1020|||1010|1010||1010|1000||1000|1000|1000|||||||||1000|1000|1000||1000||1000||||1000|||1000|||1000|||1000||1000|1000|||1000||||||||1000|1000|1040|1000|1040|1040|1040|||||1040|1040|1020|1000|1000|1000|1020|1000|1000|1000|1000|1010|1000|||1000|||1000||1000|||1000|1000|||||1000||1000||||1000|1010||||1000||1000|1000|1000|1000|1000||||1000||1000||1000|||||||||1070|1000||1000||1000|||1000||1000|||1010|||||||1000||1000||1050|1000|||1050||||||||1010|||||1010||1050||1080||||||||||||||1000|1000|||1010||1000|1000|1010|1020|1000|1000
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP|938|946|945|940|930|931|927|899|866|867|859|850|853|857|858|857|851|845|850|851||852|852|858|851|858|859|854|856|860|862|869|871|870|868|863|879|869|858|856|859|851|848|842|833|835|850|853|848|845|856|858|860|856|883|884|886|880|903|932|924|928|925|924|914|918||914|907|911|917|923|906||930|940|942|939|945|938|939|950|949|933|931|928||923|942|961|960|959|952|947|947|940|932|937|922|920|918|||905|909|915|907|902|902|894|892|888|885|879|877|869|853|867|863|856|853|846|853|863|856|861|858|882|860|863|884|891|882|882|880|875|869|850|858|860|856|848|845|852|850|850|856|853|860|851|851|849|840|840|828|826|821|804|798|805|806|814|813|822|819|807|803|804|807|800|782||782|775|782|776||778|785|754|792|804|801|809|809|808|808|803|793|797|808|811|822|821|819|819|831|838|834|817|810|803|802|799|784|782|804|802|779|779|776|781|781|777|794|791|785|783|782|791|782|766|763|763|769|765|756|748|734|745|741|743|756|773|778|778|760|760|747|737|741|726|740|759|766|773|769|772|769|786|802|812
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|652|654.5|649.5|651.5|649|650|651.5|646.5|660|668|672.5|696.5|698|707.5|707.5|707|707.5|697|703|708||725.5|724.5|717|709|706.5|708|698.5|694|690.5|678.5|685.5|668.5|691.5|684|677.5|668.5|656.5|661|670|672|671.5|664.5|663|661|660.5|663.5|664.5|655|664.5|672.5|689|700.5|688|707.5|708|698|690.5|704.5|710|711.5|714|711.5|702|700.5|703.5||698.5|695.5|698.5|706|713.5|708.5||702.5|713.5|722|719|717|711.5|714|724.5|723.5|711.5|713|714||718.5|711.5|758.5|789.5|786.5|776.5|769.5|771.5|774.5|761.5|755|753|745|743|||738|733.5|746.5|744.5|744|735.5|729.5|719.5|724|719.5|721|723|725.5|711.5|717|706|692|694|681.5|692|699|688|700|721|727|706.5|710.5|711|714.5|705|714.5|707|702|712.5|709|710.5|706.5|699|687|677|698|701|705|714.5|717|690.5|680.5|670.5|674|675.5|673|665|673|663.5|660.5|659.5|671|670|663.5|663.5|661|655.5|660|661|641|650|642|630||626|624|629.5|629||622|618.5|620|615|620.5|622.5|631|646.5|630|643.5|644|636.5|646.5|654|659.5|662.5|664.5|646.5|642.5|657.5|666.5|658.5|633|655|652.5|663.5|664|666|691|693|690|638|639|623|618|610|602|612.5|613.5|623|641.5|648|649.5|646.5|643.5|636|637|643.5|650|623.5|630|601|618.5|613.5|628.5|635.5|650.5|657.5|647.5|617|610.5|601.5|591.5|603|603|598|608.5|612.5|617|611|614|628|636.5|657.5|682.5
05159|949694|/equities/energiedienst-holding-ag|CHALL|43.1|42.7|42.5|42.3|42.3|42.3|41.8|41.8|41.9|42.6|41.8|42.2|42.4|42|42|42|41.7|41.8|41.8|41.8||41.9|41.8|42|41.8|41.5|41.5|41.2|41.2|41.3|41.6|41.2|39.1|38.8|38.8|38.2|38.8|39.2|38.9|39.3|39.5|39.3|39|39.3|39.3|39|39.2|39.4|40.8|41.5|41.7|42.8|42.5||42.7|43.1|43.2||43.5|43.2|42.9|43.8||44|43.7|44||44|43.7|44.3|44|44.3|44||44|44|43.5|42.8|41.6|42||42|41.4|41.4|41.9|42.2||42.2|42.6|43.8|44.1||43.5|43.2|43.5||43.6|43.6|43.2|43||||43.3|43|43|42|41.5|42.7|44|43.9|44.3|44.9|44.3|44.2|44.5|43.6|45.1|44.7|45.3|45|45.1|45.1|45|45.4|45.1|45.5|45.1|45.1|45.1|45.3|45|44.1|44.4||44.1|44.2||44.2|44.2|45|44.2|44.2|44.5|44.3|44.5|44.2|44.2|44.2|43.1|42.8|42.6|44.2|44.2|44.2|44.5|44.2|44.2||44.2|43.6|44.2|43.9|44.2|45|44.9|43.9|43.9|43|43.5|44||44.5|44.1|44.6|44.6||44.6|44.6|44.3|44.3|44.8|44.7|45.1|45.2|45|44.5|44.3|44.7|44.3|44.3|44.3|43.8|43.4|43.3|43.3|43.3|43.3||43.1|43.1|43.1|43.1|43.1||43.1|43|43|43.1|43|43|43.8|43|43|41|41|41||41|40.6|40.6|40.6||40.7|40.4|40.8|40.5|40.4|40.1|40.5|40.5|40.5|40|40.3|40.6|39.8||39|39|39|39|39.4|39.6|40.2|39.6|39.7|39.8|40|40.3|40.8|41|42
05160|993559|/equities/enr-russia-invest-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05161|48546|/equities/evola-hold-ag|CHALL|2.85|2.92|3.17|3|3.35|3.3|3.69|3.83|3.73|3.86|3.8|3.83|3.8|3.81|3.85|3.91|3.92|3.9|3.9|4||4.12|4.36|4.35|4.41|4.45|4.35|4.38|4.41|4.4|4.41|4.4|4.5|4.5|4.55|4.6|4.6|4.5|4.6|4.51|3.9|4.15|4.28|4.5|4.84|5.14|5.16|5.12|5.32|5.22|5.2|5.6|5.44|5.42|5.4|9.8|9.98|10.15|10|10|10.35|11|13.15|13.25|13.2|13.1||13.5|13.5|13.4|13.1|13|13.2||13|13.2|13.3|15.05|14.8|15.55|16.2|16|14.9|13.1|15|18||17.5|17.8|17.3|17|16.75|16.9|16.75|17|16.75|17.45|17.5|17.35|17.25|17.75|||17.75|17.75|18.25|18|18.25|18.625|18.25|18.25|18.125|18.25|17.5|17.75|17.775|17.525|18.775|18.75|19|20.6|20|20.975|20.725|21.875|22.25|21.875|21.125|21.8|21.75|21.775|21.575|20.775|20.625|20.75|20.575|20.575|20.25|20.375|20.625|20.275|20.5|20.55|20.8|21|21|21.25|21.725|21.25|22.325|22.575|23|22.45|22.5|22.725|22.875|22.875|22|22.025|22.5|23.025|23.025|23|23|23|22.775|21.5|21|20|22.8|20.5||19.325|19.775|19.525|20.5||20.5|19.5|18.875|18.125|18.025|18|17.75|18.2|17.75|18.1|17.75|18.075|18.15|18.75|18.775|18.775|18.775|18.825|19|19.275|19.375|19.75|19.5|19.6|19.5|19.725|19.85|19.575|19.875|18.775|19.025|20|19.6|19.25|19.25|19.175|19.25|20.025|20.05|20|19.775|20.625|20.8|20.625|20.575|20.425|21.25|21|21|20.275|20.25|20|19.975|19.075|18.9|20|20|18.75|19.05|18.75|17.75|20.4|20.05|20.625|20.625|20.65|21.25|20.775|21.275|20.75|20.025|22.25|22.125|22.525|22.525
05162|949699|/equities/feintool-international-holding|CHALL|21.5|21.55|21.9|22.7|22.05|22.35|22.65|22.05|22.6|22.55|22.5|22.5|22.35|22.1|23.05|23.25|23.2|23|23.2|23.5||23.5|23.55|23.4|23.4|23.3|23.1|23.3|22.8|22.6|22.7|22.8|22.5|21.3|21.2|21.2|21|20.8|20.75|20.55|21.2|21.2|21.1|21.1|21.75|21.9|21.85|22|22.05|22.15|22.15|22.05|22.25|22.2|22.55|22.85|22.55|23|23.25|22.95|22.95|22.95|22.7|22.95|22.7|22.8||22.7|22.7|22.5|23.7|24.25|24.25||23.75|23.75|23.25|23.45|23.35|23.2|22.55|22.2|22.05|22.05|22|22.05||21.8|21.6|22|22.4|22.8|22.6|22.75|23.65|23.6|23.6|23.7|23.6|23.6|23.3|||23|23|23.5|23.3|22.85|22.15|21.85|22.15|22.05|22.25|22.35|22.4|22.35|21.6|22.55|22.05|22.05|22.65|22.55|23.35|23.3|23.55|23.75|23.9|24|23.7|24|23.85|23.8|23.6|23.65|23.45|23.75|23.95|23.65|24|23.65|23|22.75|22.6|23.2|23.2|22.05|21.05|20.95|20.95|20.65|20.6|20.8|20.45|20.35|20.45|20.45|20.25|20.5|20.9|21|20.9|20.75|20.5|20.85|20.8|20.55|20.7|20.5|20.5|20.4|20.4||20.1|20|20.05|20.4||20.15|20.3|20.3|20.2|20.5|20.6|20.55|20.55|20.8|21|21.25|21.1|21|21|21.1|21|21.1|20.8|21|20.4|20.8|20.5|20.35|20.35|20.6|20.65|20.4|20.5|20.8|20.7|20.65|20.65|20.3|19.82|20.15|20.2|19.88|19.8|19.9|19.42|19.2|19.4|19.4|18.96|18.96|18.94|19.4|19.46|19.46|19.08|18.72|18.7|18.7|18.68|19.24|19|19.22|18.88|18.62|18.02|18.02|18.4|18.6|19.42|19.42|19.62|20.15|19.8|20.3|20|20.2|20.4|20.4|20.55|20.5
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP|178.6|174.2|173.3|174.3|174|175.3|175.4|174.5|178|181.2|180.8|181.6|182.4|183.4|183|181.5|181.7|180.2|180.6|180.4||183.7|183.2|183.7|180.3|182.7|182.9|180.4|179.4|180.1|179.1|179.6|180.5|181.5|182.7|182.2|181|178.8|179.7|183.6|184.7|183.3|185|185|183.7|180.5|180|179.8|180.8|181.2|176.8|176.8|179|177.5|175.3|172.3|170.1|169.9|169.7|172.7|170.2|170.8|174.1|174.3|172.5|172.5||170.5|168.4|168.9|171.2|171.2|171.6||168.3|167.1|167.9|169.1|168.1|167.6|167.5|169.1|166.8|166.7|169.3|170||170.2|168.6|168.9|174.4|174|171.1|172.4|170.6|170.1|170.3|169.6|169.8|170.8|170.9|||167.6|166.5|167|166.4|166.9|166.7|163|162.6|160.5|160.5|165.8|165.5|165.8|161.1|162|162.5|163|168.3|167.6|168.6|169.7|168.7|170.8|170.4|169.8|167.9|169.8|168.2|166.4|165.3|164.3|161.5|161.9|163.8|166.1|165.8|169|168.9|167.9|166.7|168.8|167.9|166.7|166.6|166.5|167.3|166.2|164.6|165.5|169|169.2|169.3|167|166.7|167.1|166.3|164.9|159.9|160.7|161.4|160.6|155.7|153.6|155.2|154|151.7|148.3|144.5||143.1|143.5|145.2|146.1||145.3|145.6|145.3|144.5|147.8|147.6|151.7|151.5|154.6|155.8|156.7|155.8|156.4|156.9|158.6|158.3|154.9|154.7|154.1|156.8|157.1|158.4|157.2|156.9|156.6|156.1|156.4|157.2|159.3|159.6|159.3|151.3|151|151.1|151|149.9|149.4|149.1|155.1|151|149.3|150.3|148.1|148.9|147.9|146.1|148.3|148.8|147.4|143.5|143.5|140.9|138|142.7|144.5|147.4|147.4|147.7|148.9|142.4|143.9|146.9|146.8|148.4|147.2|146.6|150.5|152.2|153|153.7|155.5|156.6|152|158.3|159.5
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP|1152|1138|1140|1146|1132|1130|1120|1100|1112|1132|1140|1140|1144|1164|1186|1194|1210|1220|1220|1248||1254|1236|1282|1294|1260|1260|1262|1266|1268|1282|1290|1302|1294|1270|1248|1226|1262|1252|1252|1260|1260|1256|1256|1256|1236|1218|1214|1226|1252|1272|1310|1350|1360|1368|1368|1340|1334|1344|1336|1320|1308|1310|1318|1312|1324||1318|1296|1314|1344|1366|1340||1340|1350|1348|1354|1346|1336|1336|1332|1318|1314|1318|1306||1300|1270|1280|1294|1320|1306|1310|1298|1304|1304|1290|1270|1260|1236|||1250|1270|1296|1302|1296|1304|1286|1278|1296|1286|1290|1290|1284|1246|1244|1260|1270|1274|1254|1266|1276|1268|1286|1286|1278|1220|1208|1228|1222|1222|1212|1196|1214|1216|1230|1228|1224|1228|1222|1264|1260|1250|1234|1238|1230|1216|1204|1188|1184|1180|1172|1164|1176|1178|1168|1162|1142|1094|1176|1158|1146|1146|1144|1132|1106|1118|1104|1088||1088|1084|1084|1080||1060|1028|1020|1022|1036|1022|1024|1022|1028|1024|1034|1038|1036|1060|1078|1102|1094|1110|1076|1092|1296|1270|1250|1266|1260|1246|1254|1266|1314|1310|1294|1226|1222|1208|1198|1170|1160|1190|1196|1200|1200|1200|1216|1168|1166|1140|1140|1150|1122|1084|1094|1046|1064|1074|1052|1094|1104|1110|1096|1050|1042|1034|1048|1058|1072|1078|1092|1100|1100|1106|1106|1160|1160|1174|1200
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP|69.15|69.05|68.8|69.1|69.25|69.3|68.8|68.85|69.55|70.5|69.9|67.2|66.9|67.6|67.45|67.35|68.45|68.6|69.5|70||70.1|70.2|71.15|70.2|69.85|71.05|71.9|71.1|71.05|70.1|70.65|70.3|70.45|70.15|70|70.25|69.35|70.1|70.85|71.1|70.75|71.4|70.65|70.3|70.3|71.15|71|70.7|71.25|71|70.85|71.3|71.15|71.05|71.7|71.25|71|70.65|71.95|71.4|71.5|70.95|70.65|70.4|71.1||71.05|71.35|73.1|73.9|74.8|75.55||75.8|75.4|75.95|76.15|76.4|75.8|76.05|76.75|77.05|77.85|78.9|78.55||79.55|80|80.1|80.85|81.15|79.5|78.7|79.05|78.85|77.8|77.55|77.75|78.15|78.55|||78.9|77.85|77.45|76.75|76.15|75.7|75.05|74.75|74.4|73.75|73.5|73.8|73.6|71.5|71.3|71.15|69.45|69.35|69.4|69.6|69.6|68.95|70.85|72.35|72.95|72.45|72.1|72.45|75.2|75.15|73.75|75.3|75|74.4|73.4|73.45|74.65|75.5|74.8|74.25|74.45|73.55|72.5|72.3|70.85|70.85|71|71.25|71.95|72.2|71.95|72.1|73.45|73.3|74|73.5|73.55|74.1|74.45|75.2|75.5|75.75|75.7|76.05|75.3|75.1|76.05|75.2||75.55|75.35|75.3|75.1||75.05|74.65|73|74.05|74|72.45|73.45|73.05|72.35|71.3|71|70.25|70.3|69.85|70.85|70.3|70.4|71.95|71.7|71.3|71.3|70.85|70.45|70.7|70.2|69.4|68.55|67.9|68|66.7|67.65|70.55|69.6|69.55|69.9|69.8|69.75|70.9|70.95|70.65|69.85|69.55|70.75|70.05|69.65|68.9|68.5|69.25|69.3|68.9|68.1|66.65|68.4|67.8|67.35|68.35|69|69.9|69.5|70.35|69.65|69.4|69.5|69.35|66.35|67.35|66.65|67.05|67.25|67.65|69.1|69.55|69.2|69.95|69.5
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP|0.4615|0.45|0.46|0.43|0.45|0.481|0.45|0.457|0.481|0.49|0.5|0.4965|0.51|0.52|0.52|0.504|0.52|0.5|0.5|0.498||0.4785|0.48|0.5|0.488|0.478|0.4765|0.4735|0.47|0.4725|0.4345|0.4075|0.4225|0.4305|0.415|0.43|0.435|0.4525|0.44|0.51|0.521|0.512|0.52|0.522|0.511|0.524|0.51|0.531|0.538|0.544|0.562|0.58|0.576|0.563|0.564|0.558|0.556|0.561|0.56|0.565|0.573|0.562|0.568|0.543|0.552|0.55||0.551|0.567|0.57|0.6|0.581|0.6||0.574|0.596|0.574|0.51|0.549|0.552|0.537|0.6|0.58|0.572|0.764|0.758||0.826|0.727|0.71|0.701|0.7|0.708|0.724|0.7|0.58|0.586|0.587|0.563|0.545|0.53|||0.502|0.501|0.521|0.5|0.542|0.524|0.507|0.5|0.491|0.4845|0.502|0.53|0.502|0.499|0.526|0.541|0.55|0.582|0.561|0.581|0.607|0.65|0.643|0.62|0.588|0.584|0.623|0.626|0.618|0.62|0.625|0.65|0.657|0.681|0.691|0.692|0.751|0.782|0.777|0.798|0.831|0.884|0.896|0.9|0.91|0.9|0.9|0.899|0.871|0.92|0.9|0.92|0.98|0.99|0.976|0.971|0.97|0.965|0.96|0.963|0.95|0.949|0.932|0.96|0.94|0.946|0.94|0.905||0.918|0.903|0.913|0.88||0.789|0.748|0.76|0.77|0.78|0.785|0.8|0.8|0.765|0.768|0.792|0.766|0.76|0.766|0.76|0.76|0.803|0.79|0.8|0.791|0.8|0.822|0.821|0.856|0.791|0.79|0.81|0.801|0.74|0.73|0.73|0.73|0.729|0.739|0.72|0.72|0.721|0.73|0.73|0.73|0.74|0.746|0.698|0.692|0.721|0.724|0.72|0.729|0.756|0.7|0.69|0.72|0.715|0.802|0.82|0.835|0.847|0.84|0.848|0.88|0.866|0.85|0.86|0.89|0.9|0.94|0.941|0.948|0.94|0.92|0.92|0.95|0.95|0.931|0.91
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH|445.4|445.1|440.2|442.9|443.2|440.9|439.8|433.5|441.3|466.4|469.4|472.3|472.5|477.9|481.6|482.3|486.5|478.8|480|481||491.5|489|487.2|479.5|474.1|470.3|471.4|472.8|469.5|463.7|463.9|462.4|464.5|452.8|447.2|441|440.5|434|453.8|459.9|462.8|462.2|458.3|461.7|454.9|450|445.8|447.7|450.7|459.1|470.5|482.8|481.6|489.4|492.3|488.2|486.6|495.5|494.4|493|494|492.6|483.2|481.5|487.3||484.9|481.7|481.6|491.6|498.2|499.4||489.5|494.1|501.4|495|500.8|496.8|507.8|508.4|506.6|498.4|501|491.9||496.7|480.8|478.9|488.3|495.8|486.8|499.5|497.2|496.9|492.3|489|483.1|483.6|486.9|||476.8|482.8|503.2|503.4|504.2|502.6|492.5|490.3|488.9|488.1|493.1|498.2|504|493.8|496.3|490.6|481.9|483.2|483.5|488.6|493|482.4|502|509.4|513|499.3|502.8|507|512.4|506.2|512|504.2|508.2|513|508|513.2|515.6|513.4|510.2|504.6|512.6|510.4|520.4|525|528.2|520.4|505.6|513.4|518.6|514.8|505|499.2|498.7|491|478.6|479|492|488.1|487.6|493.2|499.2|490.9|487.8|485.3|465.5|462.1|453.1|440.7||435.5|434|436.8|435.1||432.4|430.3|428.7|426.2|432.6|431.9|441|456.6|450.5|447.2|448.2|442.1|444.5|450.1|457|457|454.8|445.9|445.3|454.1|463.5|464|454.1|452.4|454.8|453.8|455.1|460.1|475.4|479|476.9|435.4|433.8|417.6|414.5|407.6|406.6|438.4|439.4|444.5|441.7|447.8|451.2|441.1|432.1|420.2|430.9|436.3|442.7|423.3|428.1|408.2|419.1|419.4|418.7|420.4|435.7|436|430.3|415.3|414.9|409.5|406.5|413.4|410|409.2|417.6|416.4|420.4|426.1|429.2|433.7|436.3|446.1|455
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|56.4|56.05|55.35|56|56.15|56.05|55.9|55.4|56.1|56.85|57.4|58.45|59.35|59.2|58.9|58.25|58.05|58|58.05|58||58.55|58|58.9|58.7|59.5|59.6|60.15|62.3|66.9|67|66.8|67.8|67.4|66.5|65.25|64.85|64.4|64.55|65.5|65.65|66.7|65.85|65.45|65.35|64.35|64|64.15|63.3|63.9|63.8|64.7|65.6|65.35|65.15|64.3|58.45|61.6|61.85|61.45|61.1|61.6|60.9|59.9|59.9|61.65||61.7|60.25|60.65|61.35|63.85|64.25||63.55|64.6|65.1|65.1|65.2|64.85|64.75|65|64.1|64.05|64.25|63.85||64.1|64.9|65.35|66.8|67.8|66.5|67.85|68.15|69.25|68.2|66.9|65.75|65.3|65.3|||64.55|65.9|69.7|69.8|69.6|68.4|67.35|66.5|65.7|64.95|66.7|66.8|66|63.4|64.35|64.2|64.3|65.45|64.15|66.65|67.3|67.5|67.1|66.7|66.45|66.25|65|62.95|63.25|62.75|63.8|62.4|63.4|64.15|63.6|64.45|63.9|63.95|63.55|62.4|65|64.3|64.5|64.5|64.95|63.85|62.95|62.6|62.4|62.2|61.4|61|61.35|61.15|60.5|60.55|61|60.85|60.8|60.65|61.05|62.2|61.6|61.5|59.9|59.05|58.55|57.05||56.6|56.45|56.8|56.65||55.95|55.9|56.2|55.8|56.5|55.4|56.35|56.6|55.85|55.55|55.2|54.55|54.65|55.7|56.15|56.6|56.6|56.65|57.65|58.1|59.65|59.85|59.3|59.4|59.1|58.4|58.3|58.75|59.7|60.05|61|57.15|57.45|56.4|55.6|53.65|52.1|54.6|55.15|54.75|54.8|55|55.5|54.55|52.9|51.15|52.1|52.2|51.45|48.34|49.88|47.78|47.98|47.72|48.24|48.6|50|49.38|48.96|46.08|46.42|45.94|46.08|47|46.18|46.6|48.62|49|50.35|49.36|49.52|50.2|50.55|52.3|53.9
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH|2870|2851|2825|2824|2750|2738|2737|2724|2770|2800|2805|2831|2851|2850|2836|2837|2853|2817|2844|2868||2914|2908|2903|2864|2861|2847|2826|2897|2929|2923|2941|2977|2992|2938|2929|2914|2906|2912|2959|2951|2956|2917|2894|2922|2928|2947|2914|2855|2868|2858|2880|2875|2857|2860|2871|2845|2832|2935|2956|2996|2997|3015|3000|2996|3015||3004|2990|2978|2985|3005|3022||3008|3123|3156|3142|3128|3073|3093|3129|3122|3074|3084|3083||3087|3083|3085|3151|3149|3143|3089|3069|3081|3015|3071|3045|3048|3038|||3021|2953|2939|2939|2890|2905|2893|2882|2860|2925|2868|2856|2884|2906|2894|2865|2784|2811|2715|2723|2749|2691|2801|2816|2842|2780|2802|2831|2876|2834|2882|2818|2810|2837|2823|2871|2868|2860|2841|2821|2902|2997|2983|3002|3000|2978|2937|2916|2925|2930|2946|2859|2922|2867|2921|2942|3011|2993|2971|2969|3003|2990|2976|2934|2865|2897|2902|2860||2833|2820|2830|2814||2797|2790|2814|2802|2857|2861|2942|2969|3048|3010|3014|2982|3013|3042|3112|3139|3138|3129|3120|3221|3227|3178|3095|3085|3101|3165|3159|3160|3271|3286|3221|2973|2939|2838|2851|2838|2821|2909|2924|2987|3008|3012|3013|2954|2942|2878|2894|2919|2920|2804|2799|2672|2810|2778|2948|2969|3014|3022|3008|2913|2920|2882|2879|2926|2932|2850|2873|2884|2895|2880|2918|2962|2990|3022|3096
05170|958264|/equities/glarner-kantonalbank|CHALL|23.8|23.8|23.7|23.7|23.8|24|24|24|24|24|23.9|24|24|23.8|23.7|23.7|23.7|23.8|23.9|23.8||23.8|23.8|23.8|23.9|23.9|23.9|24|23.9|23.8|24|23.8|23.9|23.8|23.8|23.8|23.3|23.4|23.5|23.6|23.9|23.8|23.9|23.5|25.4|24.8|24.3|24|24.6|24.3|24|24|24.5|24.7|24.9|24.9|24.9|24.9|24.9|24.9|25|25|25.2|25.1|25.1|25||25.3|25.6|25.5|25|25.1|25.1||25.3|25.7|25|24.8|24.6|24.7|25.2|25.8|25.7|26.1|25.7|26.7||26.3|26.1|26.1|26.5|26.1|26.1|26.1|26.2|26.1|25.9|26.1|25.6|26.5|25.9|||26.6|25.4|25.2|24.9|24.9|24.5|24.5|24.6|24.8|24.4|24.2|24.3|24.3|24|23.7|24.7|24.2|25|25.1|25|25.2|25|25|25|25.2|25.2|25.1|25.1|25.1|25.2|25.2|25.2|25.3|25.5|25.7|25.5|25.5|25.6|25.5|25.8|25.7|25.6|25.5|25.7|25.4|25.7|25.6|25.8|25.7|25.7|25.6|25.3|25|25.1|25|25|25|25.1|25|25.1|24.9|25|24.9|24.8|24.7|24.7|24.9||||24.7|24.7|24.7||24.3|24.1|24.7||24.6|24.6|24.5|24.5|24.4|23.8|24.5|24.5|24.3|24.4|24.5|24.4|24.7|24.6|24.6|24.4|24.5|24.5|24.7|24.7|24.5|24.9|24.8|24.6|25|24.9|24.9|24.7|24.3|24.1|24.9|24.8|24.5|24.7|25.1|25|24.9|25|24.9|24.9|25.1|25.4|25.2|25.5|25.7|25.8|26|26.2|26.1|25.6|25.1|25.6|25.8|25.8|25.5|24.8|25.4|25.6|25.3|24.6|24|24|24.4|24.1|25.5|26|25.1|25|25|24.7|24.8
05171|949704|/equities/graubuendner-kantonalbank|CHALL|1635|1630|1640|1635|1635|1640|1635|1635|1640|1650|1650|1660|1660|1645|1640|1640|1645|1650|1655|1650||1645|1640|1625|1625|1620|1615|1615|1615|1620|1645|1650|1640|1630|1635|1615|1610|1610|1620|1625|1630|1640|1635|1620|1625|1625|1620|1620|1625|1650|1650|1650|1650|1665|1660|1660|1660|1660|1670|1690|1690|1685|1685|1680|1680|1690||1675|1650|1650|1680|1690|1705||1680|1690|1700|1700|1700|1700|1705|1710|1710|1715|1735|1735||1725|1720|1705|1700|1730|1740|1745|1740|1740|1745|1750|1755|1780|1760|||1765|1755|1755|1750|1750|1735|1720|1720|1705|1700|1705|1700|1700|1705|1715|1700|1700|1710|1710|1720|1755|1755|1765|1765|1750|1760|1745|1750|1760|1755|1750|1745|1745|1760|1760|1760|1765|1775|1775|1775|1775|1770|1760|1755|1760|1755|1745|1750|1750|1735|1735|1740|1740|1735|1735|1730|1760|1755|1750|1755|1745|1725|1705|1715|1705|1705|1700|1675||1680|1680|1675|1680||1680|1675|1675|1660|1655|1625|1635|1625|1620|1670|1675|1690|1690|1690|1680|1685|1690|1680|1695|1680|1675|1675|1670|1670|1670|1675|1680|1675|1675|1675|1670|1670|1675|1670|1680|1665|1660|1695|1665|1650|1640|1665|1660|1670|1675|1665|1670|1645|1640|1635|1655|1640|1620|1650|1660|1670|1675|1680|1660|1670|1670|1665|1655|1655|1630|1660|1645|1655|1665|1635|1620|1635|1615|1620|1630
05172|949703|/equities/groupe-minoteries-sa|CHALL|276|278|280|278|270|278||276|284|284|278|278|||||276|276|286|288||286|288|288|288|288|292|294|288|288|288|288|290|288|288|288|288|288|290|290|288|288|294|292||286|284|276|276|284|284|280|280|282|280||280|290|280|280||294|308|306|306|300||310|300|302|300|306|306||310|308|302|300|296|296|296|302|300||302|306||296|298|||296|296|296||282|290|282|292|290|290|||284|280||282|284|282||282|282|280|280||280|280|278||270|274|270|270||276||276|272|272|276|278|276|280|280|||280|280|||280|282|276|276|276|280|280|282|282||282|284|284|284|288|288|288|282||292|292|292||290|288|292|294|294|294|294|||286|280|284|284||290|290|284||282|280|278|280|286|286|280||288||280|282|282|280|280|280|288|288|280|290|278|282|280|280|280|280|280|274|300|300|306|306||||304||306|308|308|308||||312|312|306||326|||326|326|||320|326|||320|320|322||346||346|340|340|340||338
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP|85.2|84|84.1|85.1|84.7|83.3|83.9|83.3|84.3|88.9|89.7|90.8|90|92.5|93|91.7|92.2|90.8|90.3|90||90.4|89.4|89.1|90.7|90.1|90|93.2|92.2|92.5|90.4|88.3|89.8|86|84|82.4|81.9|82.7|84.5|84.6|83.4|83.3|82.1|81.5|81.7|81.5|80|80|81.3|80.2|80|81.5|84.9|80.4|81.3|81.3|83|81.5|81.2|83.7|86.2|82.6|82|82.6|82.5|86.9||86|86|85.7|87.3|87.7|87.6||87.5|88.5|89|87.4|86.3|85.6|87|89.3|87|85.5|87|88.1||89.2|88.5|88.9|86.7|86|85.8|84.5|84.1|85|85.7|85.7|84.7|84|81.5|||80.5|81.5|82.7|82.1|81.1|81.6|78.9|77.5|78.1|78.7|80.3|79.5|79.6|78|79.2|80.4|82|83|83.5|85.5|86.5|85|84.7|88.7|88.4|90.6|96.1|97.8|96|95.3|94.8|94.7|93.7|96.5|95.7|97.5|96.4|95.6|95.5|94.5|97.1|97|94.9|94.7|96.2|96.5|97.2|99|98.3|98.7|101.4|99.4|99.1|101|100.4|100.4|103|107.4|107|103.2|100.2|100.2|98.8|97.1|93.4|94|92.5|90.5||89.8|89.1|89.7|90||88|86.9|89.3|87|89.2|88|89.1|90.6|93.3|92.1|91|89|87.5|90|93.8|95.6|96.9|94.4|95|97.4|97.2|100.2|98|95.4|94.5|92.8|91.5|92.5|97.5|97.6|99.3|94.5|95.2|91.2|89.4|89.1|87.5|87.5|89.4|91.6|93.9|94.4|100|97|97.5|98.3|95|94.5|92.9|89.3|86.6|82.5|81.4|80|82.6|81|80.1|78|73.2|71|70.5|70|75|79.1|79.3|79.9|82.3|84.1|84.2|83.9|83.7|85.1|89|91.4|94.7
05174|949707|/equities/hbm-healthcare-investments|CHALL|175|175|173.6|173.6|176.4|180|180.2|182.8|191.2|195|196|196.8|195.8|198.2|199|198|198.2|199|199|203.5||205|199.6|199.8|198.2|195.6|196|198.2|195.4|196.6|197.6|196.2|195.6|198|194|194.2|194|195.8|197|200|202|199.6|195.2|196|195.2|195|187.4|194|194|197.2|199.4|200|203|203.5|204|204.5|204|203|202|202.5|205.5|204.5|203|199.8|202|197.2||196|194.8|194|196.4|200|199||197|200|196.2|191|192|200|200|200|200.5|200|201|202.5||202|202|212|211|210.5|210|210|212.5|211.5|209.5|209|206|207|212|||212|215|220|212.5|211.5|209|205.5|204|203|201|203.5|202.5|202.5|203.5|205|203.5|204.5|210|201.5|213|216|225|222.5|220|219|220|220|217|216|218|214.5|214.5|217.5|217.5|216|215|214|213|210|211|210.5|213|213|216.5|221|216|211.5|210|217.5|227|221|221|222.5|219.5|213.5|218|217|216|215|207.5|209|207.5|206|205|203.5|200.5|198|201||200|192.6|191.8|193.2||197|195|193|200|204.5|206.5|212|217.5|222|222|230.5|231|230.5|233.5|238|238.5|236|233.5|234|229|227|228|224.5|224|228|228|225|223.5|225.5|229|230|225.5|233.5|228|225|222|221.5|222.5|222|219|223.5|218|215|212.5|220|220|220|220|215.5|213|212|218|220|215|227|228|230|230|226|222|218|214.5|215|216.5|218|227|236|231.5|240|239|240|251|249.5|252|253.5
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP|133.1|132.1|131.3|130.2|130.2|131.6|131.2|129.7|131.4|131.2|130.6|131.9|131.5|132.1|129.9|128|128.7|127.4|125.9|126.4||128.5|129.9|129.7|128.6|128.6|128.4|127.6|125.7|124.9|124.3|123.8|123.3|123.7|123.2|121.2|121.1|119.7|120.1|120.1|121.3|120.8|119.4|118.3|119.8|120.8|122.2|122.5|122.8|123.4|124.4|124.4|124.5|124.6|124.9|123.5|122.7|123.2|123.3|124.1|123.6|124.5|124.6|122.4|128.3|126.4||125.1|124.2|124.7|128.2|127.4|127.3||126.3|126.7|126.5|126.2|124.8|125.9|127.1|126.6|125.3|124.2|124.8|130.1||131.9|131.1|131.6|132|134.2|133.8|134.8|134.4|133.8|134|135.7|136.5|136.5|134.4|||130.2|128.4|128.7|127|125.5|126|122.1|121.8|120|117|118.3|119.1|116.7|108.4|114.1|113.6|113.2|117.9|118.5|122.5|125.1|124.6|124.1|122.3|120.3|120.1|120.3|118.8|118.8|117.7|116.2|116|118|118.2|116.2|116.1|115|115.6|115.2|114|115.1|113.7|112.3|111.4|112.3|113.1|113.1|113.9|114.6|115.6|115.8|115.9|115.6|114.6|113.6|113|113.5|114.2|113.7|113.1|112.2|111.3|111.7|112|111|111.1|110|108.8||107.8|107.6|108.1|108.1||107.3|106.6|104.2|103.3|104.2|103.5|104.7|106.5|106.3|105.8|107.2|107.1|107.7|106.9|106.4|105.7|105.7|105.6|104.7|105|104.9|103.6|103|102.9|102.4|102.1|100.5|100.8|101.4|101|101.1|100|99.65|99.75|99.35|98.7|98.2|98.9|99.6|99|97.9|98.35|98.2|97.95|96.65|95.2|96.8|96.35|96.35|94.5|93.2|90.85|90.55|91.8|92.5|93.4|93.95|95.05|94.75|91.35|91.25|91.1|91.35|94.15|92.8|95.65|99.25|99.5|99.65|102.1|103.3|103.1|103.1|103.2|102.9
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL|74.4|76.4|76|76.6|77.6|75.6|75.4|77|75.4|77.4|77.2|77.6|77|75.4|77.2|78|78.2|76.8|79.2|76.2||74.8|74.8|74.8|74.6|74.4|75|75|75.6|74.8|73.4|74.6|74.6|74.8|74.6|74.8|74.6|74.6|74.4|74.8|75|75|74.8|75|74.6|75.6|74.6|74.6|74.4|76.8|77.4|78.8|78.4|78.4|77|77.6|78.4|78|78|78.2|78|78.4|78|78|78|78.8||78.6|80.2|80|80.4|80.4|80.6||81.2|81|81.2|81.8|81.8|82|81.8|82.2|82.4|81.4|81.2|82||82.2|81|82.6|82|81.6|80.6|80.4|79.8|79.6|79.6|80.2|81.4|81.4|81.8|||81.4|81.2|80|79.2|79.8|78.6|79.2|79|79.2|79|80|80|80|79.6|79.2|79.2|79|79.2|79.2|79|79.8|81.8|80.4|80|80|80|79.6|80.4|80.6|80|79.4|79.6|79.8|79.6|79.4|79.4|80.6|80.2|80.8|80|80.4|79.8|80.4|81.4|82.6|81.6|82.4|82.6|83.4|83.4|83.6|83.4|83.4|83.2|83.2|83|83.2|84.6|84|84|83|83|83|84.4|82.8|83|82.4|82.8||81|79.8|79.6|79.6||80.4|79.6|79|79.2|79.8|79.8|80.2|80|80|79.8|80|79.8|79.8|80|79.4|79.8|80.8|81.4|82.6|83|83.2|82.8|82.8|83.4|83.8|83.6|83|83.2|83.2|82.6|82.6|80.4|80.4|80|80.8|80.4|80|80.6|80.2|80.4|81.4|81.4|79.8|79|78.6|79.4|80|79.8|79.8|79.8|79.4|78|79.2|80.6|81|81.6|82.6|82.6|84.6|83.8|83.8|83.2|83.4|84|84.4|84.8|85.2|86|86|86.2|86.6|86.2|87|87|87.4
05177|949709|/equities/highlight-event-entertainment|CHALL||||11||11|11.287||||11.287||11.8609|||||||11.8609|||||||||||||||||11.0957|||11||||12.4348|11.4783|12.4348|12.4348||11.4783|||12.2435||||||12.4348|||13.2957|9.5652|||13.3913|||||13.3913||13.0087|11.9565|||11.9565|13.2957||13.3913|14.3478||||14.1565|14.2522|14.6348||||||15.0174|15.3044|||13.0087|12.913|13.3913|14.2522||15.687|||14.3478||14.3478|15.0174|14.2522||12.6261|14.2522|14.3478|12.4348|13.0087|12.8174|12.5304|12.7217|12.5304|12.0522||15.0174|15.3044|15.0174||14.6348|18.9391||17.1217|15.9739||14.7304|16.9304||15.8783|||15.8783|17.0261||16.2609|||16.2609|16.9304||16.2609|17.2174||17.2174|||16.7391||||||||||16.2609||14.4435|||17.1217||||16.2609||17.6957|17.6957||||14.3478||||||||20.087|||||||||20.087||||19.1304|||||19.1304|21.0435|21.0435|||21.2348|21.2348|22||||21.8087|||||21.0435|22.9565|22.9565||||22.7652|21.4261|||21.6174||||24.8696|21.2348|22.1913||23.7217|||||||||22|22.9565|24.8696|22||
05178|949710|/equities/hochdorf-holding-ag|CHALL|26.4|25|24.8|22.6|21.8|21.8|21.6|23.2|24.6|24.6|23.6|22.2|20.4|20.2|20.4|19.5|19.4|||19.7||19.6|19.4|19.6|19.5|19.4|19.5|19.6||19.5|19.5||19.6||19.8|19.8|19.7|19.2|19.9|20|19.8||19.1|19.7|||19.9|19.9|19.9|19.9|19.9|20|20|19.9|20.4|20.4||20.2|20.2|20|19.9|19.8|19.9|19.8|19.8|19.8||19.9|20|20|19.9|19.8|19.8||19.8|19.9|19.8|19.9|19.7|19.6||19.8|19.9|20|19.6|19.3||19.2|19.2|19.2|19.6|19.2|19.2|19.2|19.2|20|19.8|20.2|20.8|20.8|20.2|||23.6|24|24.2|23.4|22.6|22.5|22.6|22.3|22.2|22.4|20.2|19.95|19.6|19.5|19.2|20.5|20.5|20.6|20|19.2|18.75|19.1|19.15|19.1|19.25|19.35|19.75|19.5|19.5|19.6|20|20.1|21.4|20|19.35|19.5|19.5|20.5|20.4|20.3|20.5|20.7|20.2|20.4|21.3||21.4|22.2|22.3|22.4|22.5|22.6|23|23|23|23|22.9|23|22.5|22.3|22.9|22.7|23.1|22.8|22.3|21.6|21.3|||20.8|21|21.1|21||21|21|20.7|20.4|22.1|22|22.1|22.3|22.3|23.1|23.6|23.5|23.5||26|25.8|25.6|26.8|26.2||25.8|25.3|24.7|25.2|25.2||25.9|25.7|24.4|24|23.5|22.6|24|24.3|24.4|24.7|25|26.1|25.6|25.5||26|26.1|27|27|27.4|25|25|23.8|21.9|25|23.9|23|23.6|23.6|23.5|23.1|23.2|23.1|22|26.9|25.6|25.6|25.2|25.1|26.9|27|27|22.9|25.5|25.9|29.5|32.1|32.7|32.8
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE|57.88|57.6|57.34|57.2|57.48|58.52|58.18|58.78|59.4|59.68|59.34|59.68|59.52|59.86|60.04|59.56|60.22|60.14|59.72|59.74||60.6|60.78|59.96|58.94|59.04|59.04|59.56|58.82|58.76|58.38|58.22|58.72|58.3|57.94|56.88|56.1|55.36|56.2|57.96|58.8|60.08|60.06|59.7|59.64|58.68|58.96|59.06|58.78|59.04|58.56|58.92|58.64|58.78|59.28|58.34|58.32|58.02|57.62|56.94|57.02|57.14|56.54|55.76|55.3|56||55.86|56.04|55.96|57.24|58.68|58.74||58.26|58.06|58.1|57.78|57.26|57.42|57.58|59.68|58.94|58.2|58.42|58.38||57.76|57.96|57.84|58.66|58.6|57.38|58.5|58.42|58|58.12|57.2|56.46|56|55.92|||54.96|54.96|58.28|58.54|58.4|58.26|57.62|57.12|56.22|55.68|57.22|58.16|57.48|54.8|55.58|55.82|55.44|56.16|55.58|57.38|58.4|58.84|58.94|59.08|58.86|57.62|57.8|57.6|57.1|56.56|56.88|56.28|56.66|57|56.44|56.32|55.54|55.26|54.72|54.52|55.2|54.86|54.56|54.42|54.54|54.98|54.5|54.08|53.66|53.3|52.74|52.84|52.6|52.14|52.02|51.32|51.22|51.16|50.6|50.36|50.64|50.44|50.12|50.12|49.5|49.25|49.18|48.02||47.77|47.92|48.12|48.23||47.54|47.53|46.98|46.66|47.05|46.52|46.97|48.47|48.27|47.98|48.25|48.04|48.13|48.21|48.34|48.69|48.55|48.62|48.8|48.85|48.84|48.5|48.24|47.93|47.68|47.44|47.21|48.17|48.69|48.64|48.6|47.38|47.11|46.93|46.58|45.88|44.47|45.01|45.41|44.41|43.02|42.59|42.39|42|41.89|41.59|41.92|42.39|41.84|40.74|40.53|39.91|39.43|40.36|40.49|40.9|41.62|41.97|41.6|40.09|40.24|39.28|39.7|40.81|40.37|40.44|42.26|42.64|43.23|43.84|44.22|45.05|44.86|45.7|45.78
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP|67|65.8|64.8|64.9|64.8|64|63.5|63.2|64.2|66.6|67|72.2|72.8|73.2|73.4|72.9|74.4|75.2|74.6|74.7||75.1|75.3|75.2|74.5|74.3|74.6|75|75.1|75.2|75.1|75.6|76.1|75.5|74.6|74.5|74.2|73.1|72.9|72|72.8|72.9|72.5|72.1|71.5|71.6|71.9|73|72.8|73.2|74.2|74.9|75.2|75|75.8|76.2|75|73.4|73.4|73.2|73.6|74.1|73.6|73|73|73.5||72.3|71.2|72.8|73.8|74.4|74.8||74.1|74.7|74.9|74.2|73.3|74.1|73.9|74.3|73.9|73.5|73.6|73.3||73.1|73.2|73.6|75.7|76.7|77.1|76.5|76.1|76.7|77.4|77.3|77.1|77.5|75.8|||74.9|75.1|77.1|77|77.1|78.5|76.6|76.5|77.5|77.3|76.8|76.5|77.2|75.6|77|77.4|77|77.9|77.5|79.2|79.1|78.9|81.7|87.7|88.4|87.7|86.5|85.4|85.6|85.3|85.8|84.9|84.9|85.2|85.2|86|86.4|86.5|86.4|86.1|87.2|86.3|87.4|87.3|87.5|87.3|87.5|87.6|89.3|90.3|89.9|90.4|90.3|88.7|89.2|88.6|88.4|88.6|87.1|87.1|86.9|87.1|86.3|87.3|86.6|86.8|87.5|86.6||86.3|87.1|87.3|87.5||87|86.7|86.3|86.3|86.4|86.2|86.8|87.9|86.6|86.8|86.5|86.4|86.3|87.7|87.9|88.1|87.9|86.8|87.4|88.8|89.8|89.3|89.2|89.5|89.3|89|88.2|88.5|87.7|87.3|87.8|88.2|88.1|87.7|87.1|86.3|86.4|86.8|88.2|89|88.7|88.9|88.8|86.8|86.1|82.5|82.8|83.3|81.5|81|80.7|77.9|76.7|76.3|77.6|78.4|79.6|79.6|79.8|76.9|76.4|75.9|75.1|76|75.5|76.5|78.7|78.6|78.2|77.5|77.3|78.4|78.4|79.7|78.8
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||4120|4200|4180|4180|4220||4260|4220|4220|4240|4220|4240|4240|4220||4220|4280|4300|4340||4300|4340|4280|4300|4300|4340|4320|4340|4280|4320|4320|4300|4280|4260|4240|4260|4280|4260|4260|4280|4260|4280|4280|4260|4300|4320||4340||4300|4280|4300|4360|4300|4360|4320||4320|4320|4340|4300|4340|4320|4280|4300||4300|4300|4320|4340|4280|4320||4300|4300|4340|4300|4340|4300|4280|4340|4280|4300|4280|4280||4300|4280|4280|4300|4300|4300|4300|4280|4300|4300|4340|4300|4280|4300|||4320|4340|4320|4300|4340|4320|4240|4280|4240|4260|4240|4240|4260|4300|4360|4300|4280|4320|4320|4400|4360|4360|4380|4340|4340|4340|4360|4340|4340|4340|4340|4340|4320|4360|4340|4280|4320|4320|4300|4320|4300|4300|4300|4300|4220|4280|4240|4240|4240|4280|4260|4240|4260||4240||4160|4200|4220|4160|4220|4160|4140|4140||4120|4120|4100||4100||4100|4100||4060|4040|4060|4100|4060|4060|4100|4100|4060|4060|4060|4040|4100|4040|4080|4080|4060|4040|4040|4040|4100||4100||4060|4060|4100|4100|4060|4100|4080|4040|4060|4100|4060|4060|4060|4080|4080|4060|4080|4080|4140|4100|4140|4160|4140|4100|4140|4120|4140|4100|4060|4120|4140|4180|4120|4180|4120||4200|4180|4160|4240|4200||4240|4160||4180|4220|4200|4200|4220|4220
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP|4.876|5.04|4.95|5.03|5.055|4.952|5.03|5.41|5.72|5.86|5.9|5.82|5.815|5.9|5.9|5.635|5.705|5.955|5.865|5.95||6.46|6.235|6|5.7|5.64|6.475|6.21|6.485|6.875|6.76|6.435|6.36|6.5|6.325|5.97|6.15|6.095|6.09|6.36|6.52|6.24|6.285|6.395|6.62|6.925|6.5|7.005|7.17|7.525|8.045|8.08|7.925|7.715|7.805|7.725|7.65|7.7|7.77|7.97|8.235|7.96|7.97|7.665|7.405|7.685||7.64|7.92|8.12|8.3|8.29|8.335||8.22|8.22|8.005|7.95|8.045|7.97|8.015|8.375|8.385|8.35|8.465|8.7||8.35|8.26|8.36|7.84|9.635|9.5|9.41|9.48|9.64|9.66|9.62|9.385|9.485|9.55|||9.625|9.5|9.45|9.9|9.895|9.66|9.655|9.83|10.44|10.35|9.515|10.11|10.96|10.6|11.27|11.53|11.34|11.47|11.3|11.63|11.84|11.97|12.62|12.75|12.65|12.6|12.42|12.28|12|12.18|12.36|11.93|11.7|11.58|11.25|11.55|11.54|12.3|12|11.9|12|11.98|12.28|13.52|15.69|15.32|14.93|15.3|16.98|17.27|17.47|17.38|17.12|16.61|16.39|16.32|16.15|15.63|15.84|14.68|14.23|13.94|13.9|13.95|14.04|14.09|13.7|13.81||13.42|13.31|13.29|13.73||13.81|14.03|13.47|13.44|13.26|12.89|12.99|13.44|13.26|13.27|13.4|13.17|12.9|13.58|14.02|13.99|13.88|13.86|14.11|14.85|14.93|14.68|14.03|13.9|14.07|14.2|14.31|14.45|14.62|14.75|14.63|14.25|14.59|14.36|14.6|14.92|15.43|15.45|15.44|15.22|14.39|14.52|13.98|13.22|13.19|13.07|13.35|13.89|14.27|13.7|13.5|12.9|12.99|12.99|12.85|13.15|13.42|13.34|12.93|12.5|12.48|12.31|12.49|12.76|12.57|12.62|12.87|13.1|13.5|13.61|13.57|13.5|13.5|13.6|13.73
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP|33.75|33.35|32.6|32.7|33.75|34|33.7|33.35|34.7|37.55|39.5|40.55|41|40.9|40.8|40.7|41.15|40.95|41.2|41.7||42.05|41.85|40.75|40.95|41.85|42.2|42.05|41.95|42.8|42.55|42.3|43.15|42.7|42.65|42.45|42.95|41.7|42.25|42.6|43.05|42.75|42|41.85|42.2|42.45|43.15|43.5|43.9|43.9|44.05|44.6|45.4|46.35|46.9|46.9|46.7|45.8|45.15|45.05|45.9|46.25|46.15|45.8|45.6|45.95||45.4|45.6|47.2|47.2|46.1|45.35||41.25|40.05|39.7|39.7|40.1|41.85|41.95|41.15|40.4|40.15|40.25|40.3||39.5|39.9|39.25|40.65|40.85|39.8|39.5|39.05|40.4|40|39.7|38.55|37.9|38.15|||38.2|38.3|38.45|38.5|37.6|35.55|34.75|34.3|35|35.4|36.6|37.35|36.65|35.1|36.05|35.75|36.3|37.75|37.65|38.75|39.1|39.5|37.65|40.1|42|41.55|41.5|41.75|42.15|42.75|42|41.55|42.5|42.7|42.55|41|39.7|39.1|38.7|38.25|38.3|38.15|37.75|37.65|37.8|38.2|38.45|38.2|38.35|38.75|38.3|38.3|38.05|38.25|38.25|37.1|36.2|36.55|36.85|37.65|37.3|36.95|37.25|38.9|39.25|39.15|38.6|38.55||36.55|38.1|38.2|38.8||38.4|38.75|38.65|38.3|38.65|38.55|38.7|39.15|39.3|39.45|39.35|39.35|39.1|38.5|38.55|40.1|39.35|39.35|38.65|38.9|38.8|38.6|38|37.3|37.3|36.9|36.75|37.7|39.2|39|38.6|38.65|38.15|37.75|38.1|38|37.7|37.75|37.6|36.4|35.3|35.35|34.8|34.15|33.95|34.2|34.55|34.7|35.4|34.3|33.25|33.6|33|32.35|31.75|32.15|31.8|32.5|32.8|30.5|31.2|30.65|29.85|30.35|29.2|29.9|30.3|29.65|29.15|28.6|28.9|29.2|28.65|29.25|29.4
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP|105.6|104.6|103|102.8|100.6|100.2|100.8|100.4|102.8|105.8|106.2|106.6|106.6|107.4|107.2|107.4|108|109.2|108.8|109||109|112.6|107.2|98.9|97.3|97.8|97.1|97.6|100.4|103.2|102.6|102.8|101.8|100.2|100.8|101|100.8|100.6|102.6|105.6|104.6|106|105|100.8|103|102.6|99.4|98.4|100.6|102.8|105.8|105|102.6|106.6|105|101.4|98.8|99.5|99.8|100.6|100.8|100.2|99.7|98.8|100.4||95.1|91.5|91.5|92.7|93.9|94.6||93|95.2|94.8|95.3|97.6|96.7|98.5|99.5|100.4|97.7|96.8|96.2||94.1|91|87.5|88|88.1|87.6|88.1|89|89|87.7|86.7|87|90.2|91.5|||90.2|92.6|94.8|96.5|95.5|93.3|90.8|91.5|91.5|91|90.3|90|89.9|89|90|88.1|86.9|84.6|83.4|85.6|87.5|87.9|88.7|90.2|93.5|93.4|97.2|95.9|94.1|94|94.9|92.7|95|95.5|96.6|96.5|97.6|97.1|96.5|94.7|93.7|93.4|94.1|94.7|95.2|95.2|93.9|94.4|93.6|94.4|92.4|91.8|93.2|92.6|91.7|91.1|93.7|92.4|89.8|86.6|83|85.7|85.7|86.1|83.7|82.6|82.4|82.3||80.4|80.5|81.2|82.3||82.1|82|81.5|81|82.1|81.2|82.6|84.6|82.9|81.1|81|80.1|81.2|82.1|83.8|83.6|83|81.5|82.5|85.4|87.1|87.5|85.9|86.6|86.1|84.9|85.1|86|88.5|88.1|86.8|79.3|80.4|76.7|74.2|72.9|72.4|74.4|75.3|78.2|78.5|77.1|74.6|70.9|69.3|67.3|65.5|67|68.9|66.7|66.7|64.4|65.4|64.7|66|67|70.5|68.5|67|63.9|63.9|63.3|63.8|65.4|64.1|63.4|64.8|65.8|65.6|64|64.8|65.9|67.2|68.3|70.6
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP|2610|2665|2650|2680|2680|2680|2625|2630|2680|2705|2725|2705|2710|2765|2775|2850|2950|2950|2870|2685||2780|2790|2825|2785|2680|2695|2675|2710|2690|2715|2710|2795|2800|2740|2695|2645|2640|2625|2650|2700|2715|2695|2695|2665|2650|2635|2640|2605|2635|2615|2650|2560|3060|3045|3080|3050|3020|2990|3000|3010|3010|2955|2925|2910|2910||2905|2880|2850|3020|3110|3060||3075|3115|3165|3175|3200|3195|3240|3320|3260|3235|3250|3220||3200|3100|3050|3135|3220|3160|3145|3180|3265|3280|3240|3200|3140|3065|||3050|3150|3250|3225|3190|3150|3130|3065|3065|3030|2985|2950|2905|2870|2870|2805|2840|2870|2825|2920|2955|2930|2945|2955|3005|2905|2880|2915|2980|2950|2990|2890|2840|2890|2965|3015|2965|2920|2910|2840|2825|2815|2770|2765|2835|2840|2900|2745|2575|2570|2595|2620|2685|2635|2525|2405|2420|2480|2465|2450|2445|2445|2545|2570|2540|2565|2480|2345||2350|2340|2320|2285||2295|2295|2210|2190|2220|2210|2265|2340|2265|2215|2170|2175|2165|2235|2250|2210|2180|2160|2155|2170|2200|2225|2165|2080|2055|2035|2070|2100|2215|2220|2315|2100|2125|2050|2010|1982|1946|1992|1992|2095|2120|2160|2105|2030|1996|1966|1962|1968|1938|1822|1830|1744|1754|1756|1780|1796|1872|1866|1870|1818|1810|1770|1772|1810|1794|1758|1820|1894|1870|1840|1820|1844|1842|1926|2010
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP|118.4|119.2|119.8|119|120.4|119.8|119.6|119.2|120|120|120.2|120.4|119.8|119.6|119|118|118|117.6|117.8|119||118.2|118.8|119|118.6|119.6|119.2|119.2|119.8|119.6|118.4|118|119.6|119.8|119.4|118.4|118.4|117.2|117.6|118|119.4|118.6|118|118|118|117.4|117.4|117.4|117.4|117.6|118.2|118.2|119|118.2|118.4|118.4|118.6|118.4|118.8|121|121.6|122.4|122.4|122|121|121||120|120|119.2|120|121|121.6||121.8|122.4|122.8|123.2|122.6|123.6|124.2|126.2|126.6|127|126.8|125.4||124.6|123.2|123|123.8|124.2|123.8|123|122.8|122.6|123.6|124.6|124|122|121.4|||122.4|121.8|122.4|121.8|131.2|130.8|130.8|130.6|130.2|130|130|129.8|132.4|129.4|129|128|128.2|126.4|124.6|124.2|123.6|123.2|123.4|124.8|120.8|119|121|120.8|119.2|119.2|118.4|119|119.2|119.4|118|119.6|117.2|118.4|119|118.6|119.8|120|119|121.2|123.2|122.8|121.6|122.4|123.4|122.8|122.2|121|121.4|121|119.4|119|120.8|122.2|120.8|121.6|121.2|121.2|121.2|121|121.2|121.8|121.2|120.8||120.6|120.6|120.4|119.8||119.8|120|120.4|119|120|120.6|123|120.4|120|119.6|120.2|119.6|120.4|121|121.4|122.6|123.2|124.8|124|125.4|126|123.6|122.6|121.8|122|123.8|123.6|123|123.4|122.8|123.4|122|122|122|121.2|120.2|119.4|120.4|121.6|120.8|119.4|120|119.4|117|116.2|119|117.8|117.4|118.2|116|116.6|115.4|116|115|117.4|118.2|118|118.6|121.2|121.2|119.6|117.6|115.6|116.2|116.6|120|121.8|121.8|121.8|124.4|123.6|123.2|124.2|124.6|125.6
05187|985791|/equities/investis-holding-sa|CHALL|92|92.6|92.8|92.8|91.6|92|91.8|91.6|92|92|92.8|92.8|93.2|92.2|91.6|92.4|92.6|92.8|93.2|93.2||92|91.6|91.8|91.4|91.2|92|92|91.2|90.6|90.6|90.8|89.8|89.6|90.2|90.6|90.8|91.2|91.2|90.4|90|90.6|89.8|91.8|92|92.4|92|93|91.6|95.2|95|95|94.8|92.6|93|92.4|92.6|94|93.2|93|92.4|92|91.4|93.6|95.6|96.4||96.4|98|98|98.6|98|98||98.4|97.6|98.6|99.2|99.2|99.2|99.2|99.6|100|101|101|99.4||99|99|99|98.8|98.4|99.4|99.4|99|98.2|98|98.2|98.6|99|98.6|||98.8|98.2|98.2|97.8|98.6|97.4|96.2|96.2|96.4|96.8|96.4|97|96.8|95.2|96.4|95.4|95.6|95.2|96.2|96.4|96.4|96.8|97|97|97|97|97.2|97.2|97.6|96.6|97.6|97|97|97.2|97|97.2|97.4|97.6|98|97|96.6|95|96|97|98.2|99.2|99|99.4|99|99.4|99.4|99.2|99.6|99.2|99.2|98.8|98.4|98.2|99|99|99|99.2|100.5|101|101|101.5|101|100||100|101|100.5|101.5||99.8|99.2|98.4|98|99.4|99.8|100|99.4|99|98.2|99.4|99.2|99.8|99|99|100.5|101|101|102|102|103|102.5|103|102.5|103|103|103|103|103|103.5|103.5|102.5|101|100|99.6|100|99.8|101.5|100.5|100.5|97.8|98|97.6|95.6|93|95|95.4|93.6|91.6|89.6|89|84.8|85|87|88.8|91.6|94.4|95.4|96.2|95.2|96.2|96.2|95.8|98.2|99.8|101.5|102|102.5|102|104.5|104.5|104.5|104.5|105|105.5
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL|112|111|110|109|110|113|110|108||110|110|112|110|110|111|110|110|110||116||113|114|112|115|113|112|109|111||111|111|111|109|109|108|108||111|111|113|113|110||110|110|108|105|106|108|110|110||112|113|112|115|115|115|114|113|115|112|113|112|110||108||115|114|114|107||108|114|114|118|118|115|116||114|117|116|115||115|115|116|116|116|116||116|116|116|118|118||118|||116|120|119|118|119|118.5|116|119|117|119|118|118.5|118|119.5|114.5|114.5|114|117|117|116|118.5|115.5|117|114.5|115.5|115|114|112.5|116|116|114|112||115.5|114.5|114.5|114|114|114|112.5|112|114.5|112.5|112.5|112|110||117|115.5|116|115|118.5|114|114|113.5|116|117|116|119|120|113.5|115.5|119.5|119||121.5||||117.5|110.5|110|111.5||116|110.5|113|112|112.5||112.5|113.5|115||111|110.5|111|113.5|113|112.5|115|111|115|111|112|113|115.5|110.5|112|112|112|110|115|114.5|113.5|109|109|110|112.5|112.5|108|110|110|113|113|113|113|112||107.5|110|110||112|112||111|108.5|109.5|105|101.5|||103.5|101.5|||109.5|101|101.5|101|101|101|104|103.5|106|106.5|105|103.5
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE|59.36|59.08|58.94|59.1|58.68|58.92|58.92|58.24|59.42|59.58|59.88|59.86|60.06|60.06|59.96|59.32|59.8|59.56|58.86|58.38||61.42|62.54|62.18|61.54|61.22|58.24|55.56|57.3|57.2|56.82|56.92|56.96|56.84|55.9|55.1|54.62|53.62|54.14|55.56|56.4|56.3|55.72|55.58|55.22|54.62|53.82|54.34|54.92|55.58|55.88|56.28|57.1|57.42|57.3|56.28|56.9|56.46|56.32|56.34|56.36|56.52|56.52|55.78|55.34|56.1||56.16|56.16|56.24|56.98|62.7|61.58||60.42|61.08|61.92|61.92|61.2|61.02|61.06|62.06|61.54|60.98|62.46|62.5||62.8|62.82|61.96|62.94|63.62|62.88|63.3|62.14|60.82|60.84|62.5|60.96|60.36|61.12|||60.22|59.84|61.28|61.54|60.86|61.28|60.8|60.86|60.6|59.62|60.04|60.68|60.14|53.36|54.16|55.04|52.46|55.4|55|58.86|61.98|61.64|62.28|62.32|61.94|61.72|61.92|61.52|62.3|61.52|60.74|60.36|60.74|61.26|61.3|61|60.22|61.02|60.74|60.62|61.54|61.3|61.08|61.34|61.76|59.56|58.54|57.68|59.04|59.3|58.42|57.76|57.9|57.6|57.12|57.36|57.92|57.88|57.58|57.34|57.12|56.28|55.96|56.98|56.04|56.2|55.36|54.4||53.86|53.38|53.72|53.8||53.1|53.18|52.32|52.34|52.7|52.54|53.26|54.42|53.9|53.18|53.24|53.98|54.1|54.42|55.08|54.82|54.58|53.52|53.22|53.18|54.12|53.98|53.64|53.3|52.1|52.5|52.2|51.82|53.1|53.36|52.46|50.5|50.72|49.67|48.7|48.11|47.86|48.34|48.09|47.56|47.06|47.01|46.61|45.44|44.65|43.87|44.23|44.6|44.6|43.09|42.76|41.34|40.99|41.28|42.24|43.4|43.94|44.52|44.08|41.86|42.52|42.05|43.26|44.64|44.43|44.92|46.74|47.29|48.07|47.2|47.8|48.12|47.79|48.4|48.81
05190|949717|/equities/jungfraubahn-holding-ag|CHALL|152.6|154.2|152.8|153.8|153|153|153.8|153|154.4|155|155|155|154.8|154.8|154.2|153|153.4|153|153|152||152|152|152.2|150|148.2|148.2|146.8|144.6|144.4|145.4|145|148|146.6|144.6|143.2|143|145|145|148|149|148.8|148.6|148.8|148.8|146|145.4|148|149|148.2|147|148.4|149|148|147|147.4|147.8|146.6|148.2|150.4|147.6|147.8|146.4|148.2|146.6|147.4||146.8|146.6|147|149.8|149.4|148.6||147.4|151.6|151.8|151.2|153.8|152.4|153|153.2|152.8|149.8|151|151||150|148.8|148|149.2|148|146|147|147|144|143|142.2|142.2|137|135.6|||134|133.2|130.8|130.8|131.2|131.6|130.6|130|129.6|129.8|132|132|130.8|128.6|131|130|130|132.6|130.4|132.2|131.8|130.6|131.8|130.8|129.8|128.8|129|129.6|126.2|125.2|125.2|125|125|127.6|126|127|130.2|132.6|133.4|132.6|131.2|130|130.4|130.8|131.8|134|133|130.6|132.2|132.4|132|131.8|133|132.2|130.8|130.2|130.4|131|130.2|129.4|131|126.4|126.2|128.2|127.8|129.4|129.4|123.6||121.4|121.4|120|116.6||114.4|115|114.4|111.6|111.6|110.4|110.4|111|109|109.4|112|112.4|113.6|114|114.4|115.4|116.4|119.4|117|114|115.4|115|113.6|113.4|113|112.6|112.6|113|113|113.2|113.4|113.8|113.8|113.4|114|114|114.2|113.6|113.6|113.6|113.6|112.8|113.8|113|113|113|113.8|114.6|114.2|114|112.8|112|112|112.4|110.2|110.2|111.6|112|110.8|110.4|113.2|112.6|111.4|112.6|113.6|120|119|112.4|110|107.4|114.4|116.6|116|120.8|121.8
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP|199|201|198|200.5|199|194.2|192|193.2|197.2|199.4|199.6|200.5|199.8|204|206|210|212|210|213|215.5||213|209|210|210|214|205.5|201.5|203.5|202|194.6|193.8|198.4|198.8|196|195.2|195|190.2|191|194.6|196.8|198|195|193.6|188|186.4|186|185.6|186.4|187.2|188.6|191.4|192.8|200.5|199.8|197.6|197|193.4|193.6|195.6|200|199.8|198.2|196|192|188||187.4|186.6|186.6|194.8|196.6|194||192|194.2|200|200|199|199.8|199|202|202|200|200|201.5||195|193.6|191.8|196.8|199.8|197.6|200|202|202|203|203.5|197|191.2|187.6|||185.6|189.2|196|196.2|193.2|190.2|187.4|182|178.4|172.4|169.8|168|169.2|165.8|168|171|174|177.2|172.6|179.2|186.4|182.2|180.2|182.4|186|179|174.2|172.8|174.6|171|169.8|166.8|169.8|173.8|175.6|177|178.4|176.6|175.2|171.8|176|175.6|175.8|180.2|183.2|183.4|180.2|174.4|174.2|171|171|171.8|175.8|173.8|167|168.8|174.2|175.8|171.2|171.6|167.4|169.6|172.4|173.2|167|164.6|160|153.8||151.4|150.8|152|153.4||149.6|150.2|150.2|149.6|151.8|150|153|155.6|154.2|150.8|152.6|150.8|149.2|155.8|155.8|155|154.2|152.2|151.8|155|159|162|158.2|154.2|151.2|143.4|162.4|162.8|170.6|175|176.2|163.8|164|155|154.2|151|147|155.6|153.4|151|149.2|151.4|146.6|139.2|139.2|137.8|137.8|139|130.4|133|133.6|125.8|128.2|127.8|129|130.4|134.2|132.4|134|125.8|128|126|126.4|131.4|131.6|128.4|133|133.8|133.8|130.4|131|137.2|144.2|150.6|156
05192|1081717|/equities/klingelnberg|CHALL|18.25|18.7|18.4|18.6|18.85|18.85|18.8|18.9|19|18.9|19.1|19.1|18.9|18.75|18.4|18.35|18.05|18.3|18.15|18.3||18.5|18.55|18.8|18.5|18.9|18.4|18.5|18.05|18|18.85|18.4|18.7|18.35|18|17.7|18.5|18.8|18.55|18.85|18.85|19|19.85|19.7|19.5|19|18.55|18.45|18.35|18.9|19|19|18.1|17|17.65|17.9|17.85|17.5|17.6|17.6|18.35|18.45|18.45|18.45|18.3|18.3||18.25|18.1|18.3|18.5|18.7|18.9||18.95|18.85|19|18.6|18.35|19.5|19.2|19.15|18.7|19|18.85|18.7||19.35|19.5|19.75|19.7|19.6|19.6|19.25|19.3|18.5|18.6|18.6|18.75|18.7|18.2|||18|17.9|17.9|17.35|15.25|15.25||15.3|15.25|14.9||14.9|14.95|15.25|14.95|14.85|14.2|15.45|15.35|15.9|15.95|16.1|16.25|16.5|16.25|16.25|16.2|16.15|16|16|16|15.9|16||16|16|15.8|16||16.1|16|16|16|15.9|15.75|15.8|15.8|15.9|15.9|15.75|15.5|15.45|15.3||15.4|15.05|||14.9|15.25|15.3|15.15|15.05|14.8|14.8|14.85|14.35|14.8||14.5|14.4|14.5|15.35||15.15|14.9|15.3|14.9|14.8|15.55|15.3|15.95|15.7|15.85|16.5|16.35|16.1|15.6|15.8|15.5|16.45|16.45|16.3|16.15|16.4|16.3|16.45|16.45|16.45|14.1|13.15|13.6|13.35|13|12.6|12.5|12.4|12.3|12.1|12|12.1|12|12|12|11.8||12.45|12.35|11.9|11.8|11.7|11.5|11.5|11.35|11.8|12.2|12.75|13.25|13.05|12.9|12.95|12.85|12.85|12.7|12.6|12.75|13.15|14|13.9|13.8|14.15|13.8|13.8|14.2|14.4|14|14.35|14.65|15.15
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP|211.5|209|204.5|208|205.5|206|204.5|202|205|203|205.5|206.5|207.5|207.5|209.5|208|212|208|207.5|209.5||210|209.5|211.5|211.5|209.5|209.5|212|215.5|216|217|219|220|221|221|220.5|219.5|222|222|226|232.5|229|229.5|227|224.5|222.5|225.5|228|229|227.5|235|239|243.5|242|241.5|243.5|241|240|239|240.5|240|238.5|236.5|234|233|237||235.5|232.5|232.5|241.5|245|242.5||239|237|246|243|243.5|242|240|237|230.5|232|235|235||233|230|229|233.5|232|231.5|234|234|235.5|236|234|237|238.5|240|||235|236|243.5|250.5|254.5|250|249|251|256|255|256.5|256|244|238.5|241.5|232|237|254|279.5|287.5|296.5|294.5|295|296.5|295.5|292.5|293|290|291.5|285.5|284.5|282|286|290|292|292.5|291|293.5|293|289|297.5|294.5|294.5|298|300.5|298|299|297.5|294|289|287.5|287|284|281|280|278.5|282.5|275.5|268.5|269.5|271|268|265|265|258.5|260.5|262|257.5||257.5|260|260.5|260||259|259.5|263|260|263|265.5|266.5|269.5|267.5|264|261.5|257.5|256.5|258|259|252|251.5|250|251|251|250.5|252|248|246|245|238.5|239|232|236.5|240.5|241.5|230.5|231|224.5|220|218|215.5|224.5|226.5|233.5|234.5|233|233|228.5|225|224|224.5|226|225|221|222.5|214|223|227|227.5|228.5|234|238|230|219|225|222.5|221|227.5|223.5|224.5|237|232.5|228.5|223|227|234.5|233.5|239|247.5
05194|949718|/equities/kudelski|CHALL|1.58|1.585|1.63|1.63|1.505|1.5|1.675|1.7|1.77|1.7|1.7|1.72|1.71|1.71|1.71|1.71|1.71|1.715|1.74|1.71||1.71|1.71|1.73|1.71|1.71|1.73|1.73|1.73|1.73|1.74|1.705|1.74|1.7|1.72|1.7|1.7|1.69|1.67|1.705|1.665|1.68|1.655|1.65|1.675|1.66|1.66|1.69|1.69|1.71|1.72|1.72|1.725|1.73|1.74|1.75|1.78|1.805|1.84|1.835|1.85|1.8|1.8|1.845|1.81|1.81||1.81|1.81|1.815|1.82|1.8|1.825||1.82|1.815|1.825|1.86|1.835|1.825|1.805|1.84|1.805|1.815|1.8|1.73||1.71|1.725|1.7|1.71|1.735|1.735|1.74|1.735|1.73|1.73|1.72|1.73|1.71|1.76|||1.705|1.85|1.95|1.92|1.85|1.72|1.72|1.64|1.622|1.622|1.64|1.77|1.83|1.804|1.86|1.85|1.85|1.88|1.926|1.922|1.986|2.05|2.085|2.095|2.11|2.16|2.15|2.2|2.235|2.245|2.105|2.26|2.35|2.355|2.38|2.355|2.355|2.335|2.315|2.285|2.32|2.355|2.31|2.38|2.4|2.41|2.405|2.405|2.45|2.455|2.455|2.455|2.45|2.45|2.5|2.5|2.5|2.5|2.5|2.505|2.48|2.385|2.38|2.38|2.38|2.355|2.33|2.315||2.3|2.31|2.33|2.36||2.4|2.315|2.3|2.3|2.31|2.38|2.4|2.4|2.42|2.44|2.455|2.4|2.46|2.5|2.5|2.515|2.55|2.505|2.55|2.595|2.59|2.59|2.59|2.57|2.57|2.605|2.62|2.605|2.62|2.62|2.62|2.565|2.6|2.6|2.56|2.56|2.565|2.56|2.64|2.635|2.685|2.7|2.675|2.69|2.7|2.68|2.665|2.65|2.76|2.75|2.72|2.78|2.775|2.78|2.8|2.815|2.78|2.795|2.775|2.775|2.79|2.795|2.79|2.795|2.775|2.73|2.75|2.725|2.705|2.725|2.745|2.755|2.745|2.745|2.82
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH|268.5|265.6|261.9|261.9|263.5|266.1|268.6|267.3|270.4|272.2|271.8|272.4|271.2|271.9|270.3|267.5|269.8|267.5|265.5|266.5||269.6|267.6|274.8|268.2|263.8|263.2|264.9|266.5|265.3|268.8|270.2|270.9|269.9|263|262.5|259.7|260.1|259.7|264.2|261.6|262.6|261.7|260.1|261.9|260.1|257.8|255.3|251.3|254.2|256.6|257.1|256.7|256.2|256.2|246.4|241.9|243.9|247.5|247.6|245.1|260|259.9|256.1|257.9|259.8||255.4|252.9|253.2|259|259.7|258||256.2|258.2|260.7|259.1|259.3|270.1|271.1|270.8|267|266.4|266|262.9||260|258.6|257|258.4|269|266.9|269.3|269.6|267.9|264.8|258.1|263.8|260.8|262|||259.6|258.7|265.2|264.7|270.1|267.3|261.9|259.9|258.6|255.5|261.8|255.5|252.7|247.9|247.6|244|243.4|243|240.1|244.9|247.3|245.1|249.8|252.3|251.2|249.6|245.8|237.7|236|238.7|242.5|236.2|238.2|242.7|241.6|241.5|238.7|242|240.8|239.6|241|233.2|231.8|234.2|232.9|224.5|217.9|215.6|214.8|215.4|218|214.8|218.6|219.9|217.6|216.5|224.8|220.1|220|218.5|214.6|213|216.8|219.1|214.4|213.9|217.3|217.9||215|214.7|215.6|214.7||211.6|211.8|209.8|209.1|212|207.4|210|216.2|214.9|214.1|215|212.3|217.5|220.5|227|227.4|227.9|226.1|223.8|225.9|230.1|228.9|226.1|223.6|221.7|223.1|224.9|225.2|231.6|233.5|235.1|217.4|215.9|211.5|207.5|206.3|205.9|208|211.8|212.6|211.9|218.9|221|205.3|211.7|205.7|204.1|207.1|209.2|204.9|204.9|197.1|198.7|197.7|197.4|199.4|206.4|206.1|206.7|201.3|198|200.9|204.9|205.4|203|200.6|205.8|207.8|209.5|210.9|210.7|218|216.3|218.2|220.1
05196|14155|/equities/cytos-biotechnology|CHALL|1.855|1.82|1.83|1.805|1.825|1.81|1.81|1.85|1.98|1.98|1.955|1.885|2.1|2.19|1.97|2.14|2.03|1.795|2.2|2.3||2.31|2.21|2.21|2.17|2.4|2.09|2.03|1.67|1.6|1.51|1.42|1.38|1.36|1.365|1.4|1.38|1.365|1.31|1.385|1.345|1.385|1.39||1.39|1.37|1.29|1.255|1.25|1.25|1.26|1.31|1.25|1.275|1.29|1.28|1.305|1.29|1.27|1.26|1.315|1.3|1.305|1.3|1.3|1.25||1.26|1.25|1.33|1.275|1.285|1.265||1.37|1.38|1.31|1.265|1.255|1.38|1.4|1.38|1.35|1.38|1.38|1.39||1.4|1.28|1.11|1.12|1.185|1.16|1.2|1.215|1.18|1.16|1.14|1.22|1.24|1.275|||1.265|1.23|1.23|1.225|1.245|1.245|1.25|1.235|1.295|1.275|1.25|1.28|1.3|1.25|1.25|1.255|1.19|1.47|1.5|1.5|1.56|1.53|1.5|1.47|1.42|1.42|1.47|1.465|1.485|1.46|1.35|1.29|1.3|1.35|1.35|1.36|1.365|1.365|1.365|1.37|1.44|1.42|1.47|1.5|1.505|1.5|1.525|1.52|1.5|1.555|1.54|1.54|1.52|1.525|1.555|1.55|1.53|1.545|1.5|1.5|1.56|1.555|1.625|1.555|1.54|1.525|1.52|1.5||1.47|1.44|1.44|1.455||1.5|1.5|1.425|1.425|1.48|1.5|1.52|1.52|1.52|1.555|1.575|1.58|1.58|1.59|1.58|1.59|1.65|1.62|1.605|1.62|1.635|1.625|1.625|1.625|1.605|1.64|1.61|1.61|1.62|1.655|1.65|1.6|1.615|1.615|1.6|1.625|1.745|1.625|1.65|1.72|1.67|1.7|1.695|1.6|1.6|1.605|1.535|1.53|1.45|1.45|1.45|1.455|1.5|1.55|1.52|1.52|1.535|1.52|1.52|1.52|1.45|1.515|1.575|1.665|1.66|1.665|1.665|1.665|1.645|1.635|1.64|1.65|1.78|1.69|1.65
05197|1084287|/equities/lalique-group|CHALL||36.8|36.8|36.8|36.8|36.8||37|37.2|37.6|37.6||37.4|37.4|37.8|37.4||37.4|37.4|37.6||37.6|37.6|38|37.6|37|35.4|35|35|||34.8|34.6|34.8|34.4||35|34.8||34.4|35|35|35.2|35|35.2|||35.2||35.8|36|36.4|36|35.8|36.4||35.6|35.6|36.4|35.6|35.4|35.6||36.6|37.8|36.6||36.6|35.8|36.4||36.4|36.6||36.2|35.6||35.6|35.6||35.6|35.8|36.6|36|38|36||37|36|36.4|35|35.8|34.6|34|34|33|33|33.4|||32|||||32.6|32.6|31.8||31.4|31.4|31.2||30.6|30.8|30.6|31.2|31|31|31|30.2|30.2|30.4|31|31.4|||31.4|31|30.4|31|31|31|31.6|32|32|32|32|31.4|31.2|31.2|32|32|32|32.2|32.4||33|32.4|33.8|32.2||33.6|33.8|32.4|32.4|32.4|33.4|32.6|32.6|32.8|31|31.8|31.8|32.4||31||32|32.4|32||32||31.8|31.2|||31||||31.6|31|30|30.8|31.2|31|30.6|30.2||30.2|29.4|27.8|26.6|30.2|31.6|31.2||31|31.6|31||32.4|31.6|31.8|31.6|31.8|31.8|32|32|32||32.6|31.8|32|31.4|||31.6|||32.6||32|31.8|32||31.8|32.2|32.2|32.8|32.2|32|32.2|32.2|32.6|33.4|33.4||33.6|32.8|34.6|33|33.2||33.2|33.2|33.4|33.4||33.6
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP|64.5|64.05|64.05|64.45|64.6|64.55|64.4|64.85|66.35|67.25|67.7|69.4|69.4|69.85|70.1|70.75|71.35|73.8|74|74.9||74.7|74.5|75.45|74.9|76.3|76.5|75.85|75.5|75.5|75.35|74.95|75.1|75.35|74.1|74.75|74.8|75.15|74.3|75.2|75.85|75.55|75.1|74.6|74|73.55|73.85|76.15|76.45|77.85|78.5|79.95|81.65|82.15|82.3|82.3|81|80.75|80.05|80.2|79.9|79.95|80.15|79.75|79.25|79.8||80.2|80.05|81.85|82.9|81.25|81.15||81.75|81.5|79.75|78.85|79.8|79.05|79.5|79.65|79.25|78.15|76.8|74.6||72.85|72.25|71.4|71.6|71.6|71.95|71.2|72.95|73.7|73.65|72.75|71.55|70.7|70.05|||69.3|70.55|71.3|69.95|69.55|69.2|68.25|67.75|66.8|66.1|66.5|67.6|67.2|65.6|67.1|67.55|67.05|66.85|66.5|69.5|69.3|70.4|71.9|71.75|71.95|71.25|70.9|70.5|69.95|69.5|68.3|67.6|68.6|68.75|69.1|68.95|69.3|69.25|68.7|68.45|69.4|68.75|67.4|67.9|68.65|68|67.45|66|65.1|65.5|64.3|63.45|71.75|72.15|71.3|71.4|71.05|70.95|70.8|70.5|68.95|69.75|68.6|68.5|67.65|66.3|66.35|65.45||65.1|64.45|65|66.2||65.65|65.25|65.35|65.3|64.75|65.6|67.25|68.05|68.15|67.4|67.1|66.7|66.1|65.95|65.75|65.45|65.75|64.85|64.9|65.55|65.7|66.2|65.15|65.15|65.85|65.9|65.8|65.75|64.6|63.7|62.65|60.95|61.2|60.3|58.45|58.4|56.55|56.85|57|57.4|58.9|57.2|56.4|55.15|54.55|53.9|54.1|54.35|54.5|53.65|54.1|52.75|53.85|53.7|54.4|54.15|55.7|56.2|55.2|52|52.3|51.75|51.65|53.05|52.2|51.9|53.25|53|53.55|53.35|54.05|54.2|53.9|54.9|55.35
05199|100240|/equities/bravofly-sa|CHALL|22.55|21.9|21.65|21.65|21.95|21.2|21.7|22.1|22.95|22.55|22.9|24.6|23.3|22.95|24.15|24.5|24.75|25.5|26.6|27.35||28|27.55|27.2|27.1|27.2|27.7|27.55|28|27.95|27.9|27.5|27.85|27.9|26.9|27.8|27.85|27.35|27.55|28.1|28.55|28|27.45|27.15|26.75|26.3|26.8|27.1|27.3|27.45|27.9|29|29.1|29.2|29.15|29.4|28.5|27.9|27.35|26.95|26.8|26.7|26.75|26.1|25.8|25.35||25.2|25.4|25.7|26.7|26.8|26.25||25.45|26.2|26.3|26.75|27.15|25.2|24.2|24.25|23.85|23.25|24.1|24.2||24.2|24.25|24.5|24.55|24.45|23.95|24.15|24.2|24.1|24|23.75|24.6|23.55|23.4|||23.75|23.5|23.7|22.25|21.2|20.7|20.3|20.75|20.6|21.9|22|21.85|21.95|21.9|22.2|22.05|22.05|22.15|22.05|22|22.05|21.75|21.75|21.25|20.85|20.65|20.55|20.9|20.9|20.8|20.6|20.65|21.25|21.95|22.4|22.55|21.8|21.8|21.8|21.65|22.4|22.5|22.6|24|24.85|24.9|24.95|24.85|24.75|24.85|24.45|24.25|24.5|24.4|23.75|23.4|23.6|23.6|22.85|23.05|22.9|22.7|22.7|21.6|22.1|21.15|20.85|20.4||20.15|20|19.5|19.56||19.62|18.7|19.2|19|18.7|18.5|19.48|21.05|21.1|20.85|21.25|22.2|21.5|21.9|23.5|23.55|23.55|23.55|23.75|24.25|24.45|24|23.5|23.1|23.7|23|21.7|22|21.7|21.35|21.6|21.55|21.55|21.6|20.7|20.5|19.9|20|20.3|20.2|20|20.2|19.54|19.02|19.36|18.4|18.4|17.98|17.8|17.84|17.2|16.66|16.86|16.8|17.24|17.08|17.4|17|17.2|17.28|16.2|15.78|17.54|18.22|18.58|19.36|19.18|19.8|20.5|20.5|20.25|21|21.6|21.65|22.1
05200|949719|/equities/leclanche-sa|CHALL|0.481|0.48|0.48|0.495|0.495|0.495|0.502|0.506|0.5|0.532|0.52|0.532|0.512|0.574|0.54|0.552|0.552|0.554|0.594|0.552||0.558|0.566|0.59|0.58|0.562|0.554|0.582|0.556|0.572|0.562|0.558|0.58|0.598|0.556|0.544|0.53|0.532|0.546|0.55|0.53|0.496|0.48|0.466|0.467|0.47|0.483|0.462|0.47|0.471|0.471|0.462|0.46|0.46|0.464|0.485|0.485|0.48|0.5|0.506|0.52|0.52|0.52|0.5|0.546|0.55||0.552|0.552|0.55|0.552|0.554|0.552||0.55||0.594|0.554|0.562|0.554|0.58|0.594|0.58|0.58|0.58|0.58||0.59|0.592|0.59|0.592|0.59|0.59|0.604|0.592|0.584|0.586|0.584|0.59|0.582|0.582|||0.58|0.574|0.59|0.586|0.59|0.603|0.585|0.569|0.566|0.55|0.561|0.561|0.545|0.54|0.575|0.56|0.562|0.6|0.59|0.62|0.59|0.601|0.606|0.621|0.615|0.6|0.601|0.607|0.591|0.582|0.583|0.582|0.583|0.59|0.591|0.587|0.591|0.58|0.581|0.588|0.58|0.58|0.579|0.575|0.575|0.567|0.558|0.563|0.561|0.572|0.57|0.57|0.57|0.57|0.55|0.6|0.512|0.4725|0.4705|0.4705|0.4705|0.47|0.465|0.469|0.4705|0.4815|0.4805|0.4945||0.465|0.465|0.48|0.49||0.48|0.4815|0.4905|0.4905|0.4905|0.5|0.48|0.51|0.51|0.51|0.485|0.51|0.511|0.511|0.521|0.526|0.531|0.52|0.535|0.535|0.531|0.531|0.525|0.56|0.521|0.54|0.53|0.53|0.541|0.551|0.528|0.514|0.55|0.515|0.515|0.5|0.5|0.55|0.55|0.55|0.56|0.561|0.552|0.55|0.55|0.568|0.55|0.571|0.58|0.62|0.57|0.587|0.62|0.6|0.601|0.601|0.601|0.6|0.6|0.6|0.62|0.614|0.59|0.574|0.57|0.561|0.552|0.62|0.635|0.619|0.521|0.491|0.4905|0.4955|0.49
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP|1916|1928|1920|1940|1940|1924|1944|1948|1948|1970|1950|1980|1984|1990|2010|2010|2065|2020|2010|2045||2045|2030|2060|2040|2015|2030|2020|2050|2065|2080|2125|2125|2120|2110|2140|2115|2140|2140|2140|2140|2220|2175|2145|2100|2135|2170|2160|2125|2145|2155|2225|2230|2240|2215|2165|2160|2150|2080|2070|2070|2045|2040|2020|1980|1942||1914|1942|1962|1978|1984|1934||1928|1954|1962|1996|1982|2000|2005|1998|1956|1910|1924|1940||1934|1934|1912|2000|2010|2040|2080|2075|2045|1980|1984|1992|2000|1986|||1960|1950|1978|1968|1930|1910|1866|1836|1832|1840|1854|1850|1860|1820|1826|1880|1902|1912|1872|1916|1948|1914|1930|1948|1990|1950|1930|1914|1890|1880|1910|1900|1916|1940|1982|1988|2020|2020|2025|1980|1996|1992|1966|2020|2025|2045|2030|1990|1948|1944|1930|1910|1950|1934|1920|1918|1940|1890|1840|1820|1810|1830|1830|1848|1814|1806|1794|1794||1778|1768|1764|1764||1772|1784|1784|1766|1786|1758|1794|1836|1806|1792|1826|1840|1856|1880|1920|1938|1840|1850|1854|1900|1936|1950|1902|1894|1890|1866|1880|1922|1976|1894|1882|1852|1824|1792|1726|1690|1656|1664|1666|1648|1618|1598|1604|1528|1508|1500|1462|1480|1494|1444|1440|1364|1418|1428|1440|1528|1572|1580|1540|1488|1480|1480|1480|1544|1520|1502|1510|1540|1538|1508|1510|1520|1526|1534|1504
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP|39.15|39.4|39.35|39.25|39.55|39.55|39|38.7|38.85|39.2|39.6|40.2|40.1|40.25|40|39.8|40.3|40|39.5|39.65||41|41.5|41.25|40.65|40.55|40.1|40.1|40.65|42.05|42.4|42.65|42.75|42.55|42.3|42|40.8|41.25|41.15|41.2|41.35|40.9|40.6|40.4|39.9|39.85|38.35|43|43.2|43.65|43.75|44.05|45|44.35|44.5|44.4|44.1|43.3|42.55|43.25|43.9|45.2|44.6|43.9|45.15|46.25||45.6|45.55|46.1|46.15|46.7|47.3||45.45|46.2|46.85|47.05|47|47.35|48|47.95|46.6|46.45|47.15|47.4||47.25|47.1|46|46.25|46.7|45.35|46.5|47.25|47.5|47.7|47.55|46.95|47.95|47.55|||46.8|46.4|46.9|46.5|50.5|49.5|47.5|47.8|49.2|47.95|49|51.6|51.1|46.9|48.8|49.6|49.45|50.8|50.5|53|53.7|53.3|54.3|55.1|54.5|54.1|54.2|54.2|53.9|53.3|53|51.6|52.4|52.5|52.1|52.4|52.6|51.5|51.2|51.1|47.5|51.9|52.3|51.6|52.1|51.4|51.1|50.5|50.4|51.3|50.9|50.6|51.7|51.1|50.3|49.55|50.3|51|51.3|50.6|49.2|48.35|47.8|47.85|46.25|46.85|45.75|44.2||43.7|42.3|42.1|41.35||43.9|43.4|42.1|40.6|41.25|40.95|41.8|42.75|42.15|41.6|42.1|41.55|42.4|42.45|43.4|44|44.1|43.3|42.85|43.15|43.4|42.85|42.55|43.15|44.5|44.55|44.35|43.85|46|46.6|45.7|43.35|43.75|43.05|42.4|42|41|42.15|40.65|40.1|40.9|41|41.15|41.35|40.25|39.15|38.45|38.45|38.7|36.7|36.1|35.35|36.95|36.05|38.25|47.25|48.2|48.2|47.9|44.85|45.25|44.4|45.3|47.15|46.7|47.8|49.9|51.1|51.6|50.7|51.7|52.4|52.9|53.8|53.8
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP|59.5|60.4|60.2|60.7|60.8|60.7|60.5|60.6|61.1|60.8|61.8|61.1|60.5|60.4|60.3|60.3|60.1|60.1|60.1|60.2||60|60.5|60.7|60.4|60.9|60.1|60.2|60|59.9|60|59.9|59.4|59.8|59.6|58.8|58.8|58|58|58.4|58.3|58.5|58.2|58.1|58.1|58.1|58.2|58.8|59.4|58.2|58|58.5|59.1|59.2|59.5|59.5|59.2|58.7|59.5|60.1|59.6|59.7|59.7|59.1|58.8|58.5||59|59.7|60|60|60.5|60.2||60.2|60.4|60.1|60|59.9|59.9|60.1|62.5|61.4|61.2|61.9|62.4||62.8|62.8|62.3|62.6|62.3|62.1|61.5|60.9|60.8|60.9|60.8|60.5|60.5|59.1|||58.9|57.4|57.5|58|58.4|59.5|59.6|59.5|58.5|57.6|60.3|60.1|59.4|57.5|57.5|57|57.5|59.2|58.6|59.2|60.4|60.5|60.9|59.8|60.7|60.5|60.3|60.7|59.6|59|58.8|58.7|59.5|59.4|59.8|60.8|61.2|62|61|60.4|60.6|59.6|59.6|59.6|59.5|59.1|59.4|59.3|59.3|58.8|58.3|59|59.3|58.7|58|58.5|58.5|58|57.3|56.5|57.2|56.9|56.1|55.6|55.9|55.6|55.7|55.4||55.5|55.5|55.6|55.5||55.2|55.4|56|55.6|55.2|56.5|55.8|55.4|55|55.3|55.1|55.4|54.8|55.1|54.3|54.7|55.3|55.5|55.4|55.2|55.5|55.2|55.1|54.1|53.5|53.5|52.7|52.7|52.4|53.1|53.6|53.7|53.9|53.9|53.5|53.6|53.5|53.9|53.6|54.2|53.9|54.1|54.2|54.4|54.8|54.6|54.6|54.8|54.2|53.1|53.1|53.6|53.8|54.4|54.3|54.6|54.6|55|55.1|54.5|54.1|54|54.6|54.7|54|53.9|54.8|54.5|54.2|54.2|54.2|54.7|53.8|53.5|53.8
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE|103000|101600|101000|101200|100800|101200|102200|102600|103400|104200|104200|103800|104400|104600|104800|105000|105000|105200|105000|105000||105800|105000|105800|104400|106400|106200|107400|106600|107200|106600|106200|106200|105600|105600|105600|105000|106000|106200|108000|109600|109800|109200|109400|109000|108200|107600|107600|106200|108000|107600|108200|108800|112200|113400|112000|112400|111600|111000|111400|110800|110800|111000|110200|106600|106800||107600|107800|107600|109400|109800|109400||109400|111000|112000|111600|110800|110000|110000|110200|109200|109600|110000|108600||107800|108000|109200|111200|110800|110000|110400|110400|109800|109000|108800|108400|108800|109200|||108600|107600|107600|107000|106600|106200|105400|104300|104700|103600|103100|103500|103700|102000|102400|101200|99000|100000|99100|100300|101000|101500|101700|102000|103600|101400|102500|103400|104000|104100|104300|104400|103300|102300|102000|102300|103000|102300|100800|100100|101500|101800|102500|102000|102000|101900|101500|102200|102400|101600|100200|100400|101000|100300|99000|99100|99500|98600|97600|97200|96800|95200|95500|96300|95300|96000|95900|95100||94800|94200|94800|94700||94200|94800|93100|93200|93800|94000|94500|95000|94600|95400|93200|93600|93500|94300|95200|97400|97600|96900|97300|98900|100000|99800|98400|97800|97500|98300|97900|97400|97500|97400|98200|97000|96900|95800|95100|95000|94100|95600|96300|95900|95500|96800|98800|98700|97400|95900|97000|97700|97700|95500|95300|92300|95500|95700|95100|97000|98000|99300|97100|95500|95300|95200|94700|96500|95300|95200|97000|98200|98200|99600|100500|100900|101800|104800|103900
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE|10420|10400|10250|10230|10140|10130|10220|10270|10390|10440|10480|10480|10540|10530|10510|10480|10500|10460|10490|10540||10590|10580|10640|10430|10730|10710|10900|10780|10840|10760|10790|10710|10700|10660|10680|10600|10660|10760|10940|11080|11130|11060|11000|11000|10930|10850|10850|10750|10900|10910|10940|11180|11140|11220|11150|11120|11100|11020|11060|11000|10960|11000|10880|10640|10680||10770|10760|10790|10910|10990|10950||10890|11080|11150|11070|11090|11040|11060|11020|10970|11030|11040|10960||10860|10840|10920|11120|11110|11060|11060|11000|10990|10940|10820|10870|10890|10920|||10870|10730|10790|10730|10700|10700|10580|10440|10480|10320|10300|10340|10340|10140|10180|10040|9830|9950|9830|9980|10040|10040|10040|10100|10280|10120|10220|10320|10360|10360|10400|10420|10260|10280|10100|10180|10160|10120|9950|9860|10060|10100|10120|10080|10020|10080|10020|10040|9960|9980|10000|10040|10180|10060|9910|9920|9910|9880|9730|9640|9590|9450|9470|9570|9460|9630|9560|9410||9430|9410|9480|9450||9440|9470|9350|9320|9360|9410|9500|9550|9490|9600|9520|9430|9380|9500|9680|9930|9940|9800|9760|9920|10060|10040|9900|9870|9870|9950|9910|9870|9860|9850|9880|9720|9720|9560|9530|9440|9360|9510|9560|9460|9400|9580|9750|9650|9430|9370|9530|9560|9590|9350|9340|9030|9370|9310|9300|9480|9620|9680|9360|9280|9250|9120|9070|9270|9080|9130|9390|9500|9480|9690|9870|9930|9960|10280|10220
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH|59.46|59.48|58.56|58.9|59.1|58.56|58.1|57.3|57.9|59|58.94|58.78|59.1|59.42|59.08|58.94|59.56|59.6|59.82|59.24||61.12|60.8|62.1|60.54|54.66|54.5|54.44|54.12|54.18|54.42|53.86|53.48|53.42|53.18|52.82|52.52|52.14|51.84|52.84|52.28|52.62|52.2|52.22|51.2|49.83|49.35|49.7|48.93|48.28|50.1|50.32|51.16|50.54|49.95|57.26|57.22|56.76|56.72|56.84|56.5|56.86|57.22|57.4|58.12|58.54||58.64|58.12|57.42|58.6|58.56|57.44||56.62|56.22|56.74|56.4|56.66|56.54|56.26|56.54|56.28|55.4|54.5|53.56||51.36|50.28|49.43|49.94|50.74|50.44|50.3|50.86|52.82|52.3|51.56|50.76|50.96|51.28|||51.34|51.2|52.38|52.06|51.76|50.74|49.65|48.61|48.44|48.24|48.91|49.27|49.31|48.32|49|48.29|47.07|47.78|47.21|48.37|48.92|45.56|48.91|49.97|49.84|49.06|49.77|51.02|51.5|51.12|50.8|50.02|52.24|53.16|52.94|53.56|53.3|53.18|52.36|52|53.36|53.36|53.64|54.78|54.58|53.84|52.84|53.1|53.7|53.88|52.82|51.82|51.3|50.92|50.34|50.8|50.4|50.06|49.95|49.75|50.7|61.6|61.04|60.74|59.64|58.6|58.88|57.96||57.06|56.68|57.02|57.1||56.5|56.7|55|53.5|54.28|54.4|56.52|57.54|56.44|55.88|55.88|55.38|55.4|56.84|57.74|57.48|56.86|55.72|55.28|55.6|55.86|55.36|54.48|54.44|54.58|55.34|55.38|56.1|57.84|57.86|56.56|53|53.1|52.36|50.24|48.85|48.58|49.57|49.96|49.81|49.68|50.18|49.05|46.17|44.05|43.38|43.03|43.7|44.89|44.19|44.44|42.07|42.96|43.31|43.11|43.72|46.43|46.13|45.71|42.46|44.63|44.16|44.35|44.6|43.64|43.97|45.2|45.46|46.2|46.29|46.57|47.41|47.49|48.42|48.4
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH|473.9|472.9|470.7|477.5|471.6|468.4|469.5|467.5|471.2|477.8|486.9|493.6|490.7|489.1|488.3|485.5|487.7|485.3|488.8|490||499|494.4|494.2|486.7|480|483.7|487.3|545.4|547.2|537.6|539.2|532.4|531|527|529.4|523.6|523.6|525.8|525.6|519.4|528.8|525.4|520.8|517.8|512.6|519.8|523.4|521|526|531.4|542.8|567.2|553.2|563.6|554.8|559.4|562.6|574.4|581.4|577.8|576.4|573|569.8|559|566||566|564|562.6|573.4|570.4|568||561.8|580.8|577.6|571.2|563.8|559.8|559.6|577|576|572.2|551|549||547.8|543.8|544.6|556.8|574.4|562|561.6|575.8|583.4|582.6|583.2|575.8|570|564.6|||558.8|540.8|542.6|540|539|538.4|532.2|531.4|532.4|525.6|529.2|536|535|523.8|527.8|516.8|507.6|519|514.4|528|532.2|542.6|552.4|561|563|550.6|559|560.8|566.2|561.6|561.4|555.2|552.4|555|544|549.2|542.6|544.8|539.2|536.8|548.4|555.4|548|547.6|536.8|532.2|519|514.2|524.2|521|529|462.3|485.8|485.8|482.4|489.6|497.2|494.4|490.9|487.5|478.2|472.4|456|455.9|447.7|462.6|463.9|453.5||453.1|452|449.2|450||450.1|448.3|440.7|437.2|443.2|448.4|454.4|471.7|459.7|452.8|454.2|450.9|455.9|478.8|495.7|498|500.6|490.2|486.3|497.8|500.4|492.7|485.9|485.1|488|487.6|491.7|497.7|504.8|503.4|512.4|481.6|485.5|477.9|476.6|476.7|475.9|491.2|483.3|510.8|504.8|505.4|514.8|499.1|494.3|484.6|488|486.3|506.6|486.8|486.7|469.1|474.9|478.5|484.5|497.2|504.2|500.8|500|474|469.3|461.6|455.4|441.8|439.2|436.8|451.4|456.7|460.9|469.5|475.6|484.1|489.8|503.4|529.6
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL|74.4|74|73.7|73.7|73.5|74|74.5|74.3|75.5|75.6|75.8|75.9|76.4|76.6|76|75.6|75.6|75.3|74.9|74.7||75|74.5|74|73.4|73.4|73|73.7|73.3|74|75.3|74.9|74.8|73.7|72.8|72.7|72|72.7|73.1|74|74|73.5|72.4|71.7|71.7|72|72|72.1|72.2|72.7|73.1|73.7|74.1|73.4|73|72.5|70.6|70.2|70.6|71.1|71.1|71.5|71.1|70.6|70.7|71||69.5|69.6|70.5|69.6|71.1|70.9||70.5|70.6|71.4|73.4|75.1|75.6324|75.6324|76.8126|76.7142|77.3044|77.8945|78.2879||78.5829|79.5664|78.9763|79.6648|78.878|79.2714|79.2714|80.6483|80.4516|80.2549|79.7631|79.6648|80.0582|79.6648|||79.4681|78.878|78.878|79.0747|79.2714|80.2549|79.7631|79.4681|79.2714|78.6813|79.8615|79.9599|78.878|77.6978|78.4846|78.2879|78.2879|79.6648|79.6648|79.5664|80.3533|80.6483|80.845|80.4516|80.6483|80.55|80.845|81.2384|81.2384|81.2384|81.6318|81.9269|81.8285|82.0252|81.9269|82.9104|83.6972|83.6972|82.9104|83.1071|82.9104|82.812|82.812|82.6153|83.1071|83.3038|83.0088|82.812|83.0088|83.5989|83.1071|83.2055|82.2219|81.9269|82.0252|81.3368|81.5335|81.8285|81.5335|81.7302|81.8285|81.5335|80.9434|81.4351|81.0417|81.0417|80.2549|80.7467||80.845|80.6483|79.8615|80.2549||80.2549|80.3533|80.1566|79.6648|79.6648|79.9599|79.3697|80.1566|80.0582|79.8615|79.9599|80.2549|79.8615|80.7467|81.3368|81.5335|81.5335|81.8285|81.6318|81.7302|81.8285|82.1236|82.4186|81.2384|81.6318|80.6483|80.2549|80.6483|80.3533|80.55|80.6483|80.9434|80.6483|80.55|79.4681|79.5664|79.2714|80.3533|80.2549|80.2549|80.6483|80.6483|80.9434|80.7467|81.0417|81.2384|79.8615|80.2549|80.2549|80.7467|80.0582|78.6813|79.0747|78.7796|78.878|78.9763|78.878|79.8615|79.4681|79.0747|79.173|78.6813|79.0747|78.6813|78.7796|80.1566|81.1401|80.6483|81.5335|82.0252|80.2549|79.9599|78.7796|80.7467|80.4516
05209|955602|/equities/mch-group-ag|CHALL|4.05|3.95|4.03|4.08|4.08|4.19|4.19|4.2||4.18|4.2|4.22|4.26|4.25|4.2|4.16|4.2|4.14|4.12|4.3||4.27|4.21|4.37|4.4|4.45|4.56|4.5|4.31|4.25|4.3|4.3|4.24|4.19|4.1|4.1||4.2|4.3|4.27|4.36|4.27|4.19|4.2|4.15|4.37|4.4|4.37|4.37|4.44||4.5|4.52|4.53|4.66|4.65|4.65|4.65|4.65|4.6|4.77|4.71|4.69|4.63|4.6|4.66||4.66|4.67|4.67|4.66|4.71|4.64||4.61|4.57|4.62|4.52|4.63|4.63|4.6||4.64||4.63|4.63||4.49|4.7|4.6|4.65|4.65|4.73|4.73|4.46|4.43|4.61|4.59|4.62|4.66|4.58|||4.2|4.4|4.59|4.63|4.48|4.36|4.15|4.14|4.18|4.18||4.44|4.42|4.35|4.35|4.35|4.4|4.55|4.56||4.63|4.6|4.73|4.67|4.7|4.68|4.7|4.67|4.6|4.64|4.6||4.78|4.82|4.73|4.65|4.8|4.83|4.82|4.99|5.1|5.1|5.1|5.1|5.14|5.14|5.08|5.06|4.97|4.95|4.9|4.85|4.8|4.85|4.8|4.81|4.82|4.75|4.81|4.85|4.8|4.8|4.74|4.87|4.71|4.71|4.78|4.61||4.6|4.5|4.58|4.67||4.6|4.65|4.76|4.7|4.7|4.72|4.8|4.92|4.92|4.82|4.9|4.87||4.9|4.85|4.88|4.81|4.83|4.82|4.77|4.7|4.67|4.43|4.3|4.39|4.58|4.6|4.64|4.87|4.86|4.83|4.81|4.89|4.8|4.8|4.78|4.75|4.7|4.79|4.76|4.75|4.85|4.8|4.88|4.87|4.9|4.88|4.9|4.89|4.79|4.8|4.8|4.8|4.79|4.74|4.75|4.74|4.71|4.7|4.7|4.7|4.7|4.7373|4.7079|4.9433|4.904|5.0217|5.1002|5.3944|5.4925|5.414|5.3356|5.4729|5.4337|5.1983
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP|123|123.6|121.6|121.8|120.4|119.2|120|119.4|119.2|124.8|123.8|124|122.4|123.2|123.2|123.2|124|121.8|120.4|121||125.8|121.8|121.8|122|119|120.2|122.6|120.4|122.2|121.4|120|121.4|120.2|115.8|116.8|115|117.2|118.2|120.2|119|118.6|116.8|116.8|116.8|115.8|116.2|117|116.4|117.2|116.6|117|117.8|117.8|115|114.2|113|110|110.8|113.8|115.4|114|115.4|110|108|111||110.4|109.2|108.2|114|115.4|117.4||115.6|115.2|117|117.2|116|114.6|115.4|119|119|113|121|119.2||116.2|113.4|110.8|113|115|111.6|111.2|110.6|110|108|107.8|105|104.8|103.6|||100.8|99.1|99.2|98|98.5|98.8|98.7|98.8|97.6|95.4|98.8|98|98|98|99.5|100.4|100.6|103.2|98.6|101.2|103.6|103|103|102.4|101|100|100.6|101.6|101.2|100.4|100.8|100.8|103.4|104|106|105.4|103.2|102.4|101.2|101.4|103.6|103.8|105|105.2|103|101|98.1|97|98.1|98.6|99.6|99.1|99.9|101|101.2|103.4|108.2|106.4|107.4|105.6|105|108.6|105|106.6|104|103.6|103.2|103.2||101|99.5|100.8|100.8||99.1|97.9|94|94.1|95.6|95.9|97.3|101.8|101|100.2|99.6|97.9|96.2|96.8|100|100|101|99.3|96.1|104|107.2|106.8|104|103.2|101.4|102.4|101.2|100.8|102|101|100.8|94.5|93.8|93.3|91.3|89.4|87.6|87|88.5|89|89.7|91.4|90.6|88.3|87|86|85.5|83.8|84.6|79.6|79|76.7|77.5|78.2|79.8|82.1|83.5|84.3|82.2|81|82.2|80.4|78.1|84.7|81.8|81.3|84.5|85.3|88.6|87.9|88|86.8|86.6|87|87
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP|87|85.6|90.6|88.1|84.3|81|71.7|70.4|71.3|75.9|76.6|74|76|73.2|72.6|73.9|78.3|80.5|78.8|78.6||80.2|80.3|79.9|79.3|78.4|78.4|78|77.2|77|77.6|78.8|76.8|80.3|78.4|78.4|75.7|73.8|74.5|73.1|76.4|74.2|76.1|74.5|71.9|71|71|71.1|71.1|72.4|76.2|74.1|73.1|74.7|72.6|71.1|72.6|75|75|77.4|76.2|75.1|74|70.5|70.6|70.4||70.2|70.2|70.2|71.6|72.2|70.6||69.6|70.9|70.6|69.2|67.2|67.1|69.3|70|72.1|72.6|71.3|72||71.2|71.3|71.7|73.1|73|72|71|67.9|65.5|67.8|67.7|66.4|68.1|67.2|||67.3|64.9|69.6|70|68|64.5|64.5|66.7|66.3|65.2|68.1|68|67.5|66.6|65.2|62.3|62.7|67.8|66.2|68.2|69.6|69.7|69.6|69.6|69|69.3|68|70.1|69.2|67.9|68.1|68.2|70.2|69.1|68.8|70.9|72.1|68.3|70|71.1|72.2|74.5|73.5|73.7|75.7|75.6|75.6|76.3|75.6|75.5|77.6|78.6|78.8|79|78|78|79.8|81.2|79.5|80.6|77.4|80.9|80.3|80.9|80.7|79|81|81||81|81.9|82.6|83.7||81.4|82.6|79.2|77.4|80|80.4|86.9|85.5|82.4|82.6|81.1|79.9|85|88|88|89.5|88.5|89|87.5|88.4|88.9|88.6|84.2|85.8|85.2|84.3|81.2|82.5|82|86.1|86|81.5|78.5|84.5|83.5|83.9|78.9|71.2|76.8|75.9|74.7|74.7|73.7|72.1|71.1|70.2|70.8|72|70.8|69.5|66.8|65.1|65.7|65.1|66.4|67|69.3|68.7|67.3|65|66.7|64.3|62.2|62.2|61.5|60.4|63.4|65|65.8|65|70.6|68.3|67.2|69.7|69
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP|1445|1445|1445|1445|1415|1405|1415|1410|1430|1435|1450|1490|1500|1525|1555|1555|1550|1560|1565|1580||1570|1580|1585|1570|1560|1560|1590|1615|1600|1615|1610|1610|1620|1610|1595|1600|1600|1600|1630|1640|1640|1635|1620|1620|1635|1630|1630|1640|1650|1675|1700|1730|1720|1705|1705|1690|1700|1690|1685|1685|1690|1670|1660|1660|1690||1715|1715|1745|1755|1770|1785||1780|1780|1805|1775|1810|1800|1805|1835|1815|1810|1810|1855||1840|1825|1835|1840|1845|1840|1845|1840|1850|1840|1840|1835|1840|1850|||1855|1855|1890|1875|1865|1865|1835|1845|1820|1795|1890|1885|1870|1880|1870|1840|1880|1985|2010|2040|2050|2060|2040|2040|2040|2030|2040|2030|2050|2040|2040|2030|2050|2050|2050|2040|2060|2020|2000|2010|2000|2030|2050|2040|2070|2060|2060|2020|2020|2000|2020|2020|2020|2030|2010|2010|2020|2010|2010|1960|1960|1960|1955|1915|1940|1945|1950|1930||1925|1920|1920|1900||1915|1930|1940|1945|1955|1945|1945|1960|1960|1925|1920|1915|1940|1945|1955|1955|1950|1950|1950|1955|1945|1920|1905|1895|1885|1875|1870|1895|1840|1865|1870|1840|1855|1840|1835|1850|1835|1840|1840|1850|1855|1850|1850|1825|1830|1825|1830|1835|1830|1815|1815|1810|1810|1810|1820|1825|1835|1845|1790|1755|1790|1840|1820|1855|1850|1850|1855|1855|1835|1830|1840|1890|1895|1910|1920
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP|118.4343|115.5581|113.697|120.521|119.8443|117.0244|114.4865|112.2306|117.0808|123.6229|124.4688|132.5901|134.6204|136.6507|136.1995|134.5076|138.399|139.2449|139.9217|141.2752||146.069|148.0429|149.4529|155.2336|151.1448|150.1578|166.513|167.218|170.6018|170.7428|168.9099|164.9621|156.7845|155.9385|156.6435|155.6566|160.1683|163.4112|166.09|171.1658|170.3198|164.3981|164.6801|159.1814|160.1683|166.654|160.1683|149.1709|149.1709|149.8758|154.2466|155.9385|151.8497|157.3485|158.1944|159.1814|160.7323|158.3354|160.1683|158.0534|153.8236|158.1944|162.9882|159.1814|159.8864||160.7323|157.4895|156.2205|160.0273|156.5025|159.0404||157.0665|159.6044|159.6044|149.0299|148.6069|143.6721|164.6801|164.1161|161.4373|159.1814|158.8994|163.4112||161.5783|157.9124|158.3354|162.4242|166.654|163.5522|161.2963|170.3198|172.5757|171.7298|169.4739|163.4112|162.1422|161.5783|||166.513|165.2441|172.4347|172.8577|173.1397|166.936|159.7453|157.9124|155.6566|155.5155|146.633|140.2601|143.3901|133.154|142.4032|148.3249|151.8497|158.6174|156.2205|161.5783|155.2336|148.4659|152.6957|156.3615|161.8602|153.9646|193.7247|190.3409|188.367|186.957|188.649|183.8552|179.2024|178.9204|183.5732|182.7272|177.2285|175.8186|176.9465|177.0875|186.5341|186.5341|186.2521|184.8421|176.5235|179.3434|176.5235|176.2416|170.4608|164.3981|161.0143|161.4373|167.359|163.2702|162.2832|165.5261|168.2049|162.8472|167.218|166.654|160.3093|154.1056|151.7087|148.8889|143.2491|143.8131|150.4398|148.6069||148.3249|146.633|146.069|150.2988||146.633|149.4529|144.5181|143.6721|148.3249|148.7479|151.4268|151.9907|149.7348|150.8628|150.2988|142.6852|143.2491|142.9672|140.1473|139.9217|143.2491|137.835|133.3796|132.9848|133.436|128.0783|124.92|122.1566|122.213|123.6793|125.8788|123.9049|123.0025|123.1717|126.7247|124.1305|123.7357|120.2954|112.7946|113.6406|110.2567|111.6667|115.3325|112.5947|111.8461|114.4414|111.7962|107.3044|110.2989|115.8887|111.1973|110.8479|108.8516|104.8588|103.7109|97.5222|98.8199|101.5648|100.1175|103.5612|104.4596|103.2618|102.2137|96.1747|96.1248|98.6701|96.0249|98.8698|95.3262|96.2246|101.1157|103.6111|104.1102|104.0104|106.1066|108.1029|111.4468|110.3987|117.8352
05214|955604|/equities/mikron-holding-ag|CHALL|12.75|12.6|12.75|12.75|12.55|12.5|12.7|12.7|12.8|12.8|12.8|13|12.95|13.05|13.05|12.8|13.65|13.7|13.25|12.75||12.85|12.8|12.75|12.6|12.8|12.6|12.1|11.8|11.5|11.4|11.2|11.1|11|11.1|11.1|11.1|11.1|11.15|11.35|11.25|11.25|10.95|10.8|10.7|10.8|10.7|10.8|11.05|11.25|11.25|11.4|11.4|11.4|11.4|11.4|11.3|11.3|11.65|11.55|11.5|11.6|11.75|11.55|11.5|11.6||11.6|11.6|11.6|11.75|11.8|11.8||11.75|11.7|11.75|11.8|11.8|11.6|11.7|11.8|11.85|11.8|11.7|11.8||11.45|11.9|11.75|11.8|11.95|11.95|11.85|11.75|11.8|11.7|11.8|11.8|11.8|11.95|||12.1|12.05|11.8|11.75|11.75|11.8|11.6|11.15|11.25|11.1|11|11.1|11.05|10.8|11.2|11|11.1|11.4|11.4|11.4|11.4|11.4|11.3|11.3|11.4|11.4|11.25|11.7|11.5|11.8|11.85|11.5|11.1|11.25|11.7|11.7|10.7|10.1|9.98|10.1|10.5|10.45|10.5|10.6|10.25|9.8|9.76|10.1|9.96|10|9.86|9.12|8.8|8.86|8.88|8.9|8.96|8.94|8.92|8.94|8.96|8.86|8.82|8.7|8.56|8.7||8.7||8.8|8.8|8.92|8.86||8.88|8.86|8.82|8.6|8.54|8.5|8.72|8.6|8.54|8.48|8.5|8.5|8.5|8.5|8.5|8.46|8.54|8.6||8.6|8.64|8.5|8.86|8.64|8.5|8.66|8.5|8.5|8.94|8.9|8.56|8.5|8.42|8.42|8.52|8.52|8.58|8.66|8.66|8.6|8.56|8.6|8.34|8.46|8.52|8.6|8.64|8.5||8.5|8.5||8.38|8.34|8.34|8.34|8.5|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.2|8.26|8.26|8.38|8.4|8.44|8.6|8.6|8.58|8.58|8.54
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP|13.64|13.44|13.14|13.16|13.12|12.98|12.76|12.14|13.52|13.66|13.76|13.94|14|14.08|14|13.96|13.98|14.02|13.98|14.18||14.48|14.42|14.5|14.26|14.04|14.02|14.18|14.02|14.16|13.86|13.84|13.8|13.6|13.22|13.2|13.28|13.1|13.16|13.32|13.42|13.46|13.34|13.24|13.1|12.78|13.18|13.26|13.2|13.04|12.86|12.74|12.9|12.9|13.14|13.12|13.06|12.9|12.84|12.66|12.54|12.54|12.42|12.38|12.38|12.42||12.44|12.42|12.74|12.7|12.76|13.58||13.74|13.8|13.92|13.82|13.8|13.72|13.7|13.6|13.52|13.42|13.66|13.62||13.42|13.32|13.28|13.44|13.56|13.56|13.46|13.66|13.92|13.94|13.86|13.78|13.76|14.5|||14.34|14.44|14.82|14.78|14.68|14.8|14.58|14.52|14.54|14.46|14.44|14.4|14.22|13.76|13.94|14.3|14.34|14.14|14.42|15.1|16.98|16.74|16.34|16.1|17.62|17.54|17.4|17.3|17.08|17.18|17.18|16.94|16.86|16.94|16.9|16.98|16.92|16.92|16.62|16.5|16.62|16.56|16.52|16.52|16.46|16.44|16.6|16.5|16.4|16.5|16.8|16.56|16.6|16.36|16.34|16.18|16.22|16.16|16.26|16.34|16.28|16.1|15.96|16.3|15.98|16|15.7|15.48||15.32|15.3|15.3|15.54||14.82|15.1|15.1|15.08|15.26|15.18|15.12|15.38|15.44|15.44|15.68|15.66|15.8|16.06|16.2|16.42|16.4|16.24|16.22|16.32|16.52|16.54|16.54|16.62|16.58|16.52|16.3|16.14|15.96|16.1|16.18|16.04|16.08|15.94|15.86|15.72|15.4|15.54|15.62|15.68|15.8|15.8|15.68|15.54|15.34|15.32|15.42|15.62|15.5|15.32|15.32|15.04|14.98|14.9|14.94|14.28|15.2|15.16|15.3|14.76|14.36|14.3|14.34|14.6|14.32|14.42|14.66|15.34|15.56|15.2|15.24|15.42|15.42|15.6|16
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP|253.5|252.5|254.5|255.5|251|247|247.5|247.5|251.5|252.5|252|252|252|252.5|251.5|250.5|249.5|250.5|251|254.5||253.5|252.5|254|252.5|252|252|251.5|252.5|254|249|248.5|248.5|247|242.5|241.5|241|240.5|240.5|243.5|243|240.5|235|235|235|234.5|233|235|236|235|235.5|236|238|238.5|238.5|238.5|238|237.5|237.5|238.5|237.5|238.5|236.5|234|234|235||232.5|232.5|235|238|239.5|237||238|240|236.5|235|236|234.5|238.5|240.5|238.5|235.5|237|237.5||236|231|235.5|237|238|237|236|238|240.5|240|239.5|240|254.5|248|||242|241.5|240|235.5|234|232.5|225.5|225.5|228|229|229|230|230.5|228.5|230|226.5|226.5|228|224.5|226.5|226.5|229.5|232|232|229|229.5|230|234.5|233.5|230.5|230|228.5|234|237.5|236|237.5|238|238|235.5|237.5|233|233.5|232.5|235.5|236|237.5|234|235|236.5|239|238|240.5|240|240|234.5|234|236.5|239.5|241.5|241.5|238.5|241.5|241.5|240.5|240.5|241.5|241|236||233|231|231.5|231||235|232|226|226.5|231|230|236.5|234.5|229|233|229.5|227.5|228.5|230|229.5|229.5|229.5|226.5|230|232|235|235.5|232|233.5|234.5|233|230.5|231.5|234|230.5|234.5|231|229|229|226|222|219.5|226.5|231.5|230|230|230|227|221|219|220.5|221|219.5|219.5|215|206|205.5|206.5|210|207.5|208.5|212|209.5|213|212.5|204|199.4|195|197.4|203|208.5|211|217|216.5|226|226|230|232|233|234
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP|5.01|5.05|5.02|5.01|5.01|5|4.98|5.03|5.08|5.18|5.05|5.08|5.13|5.02|5.26|5.26|5.3|5.3|5.41|5.37||5.4|5.4|5.38|5.37|5.41|5.41|5.4|5.48|5.63|5.59|5.5|5.63|5.55|5.51|5.6|5.61|5.64|5.59|5.51|5.46|5.3|5.3|5.6|5.4|5.45|5.5|5.57|5.5|5.71|5.8|5.8|5.9|5.9|6|5.9|5.9|5.44|5.99|5.93|5.97|5.7|5.48|5.4|5.37|5.27||5.83|5.86|5.95|5.95|5.95|5.9||5.9|5.96|5.96|6.04|5.8|5.95|5.83|6|6.06|5.6|6.01|5.44||5.88|5.67|5.77|5.7|5.75|5.75|5.44|5.55|5.44|5.36|5.54|5.62|5.34|5.35|||5.32|5.33|5.25|5.22|5.39|5.4|5.4|5.43|5.55|5.35|5.24|5.29|5.23|5.4|5.41|5.32|5.27|5.62|5.5|5.75|5.8|5.86|5.85|5.9|5.8|5.9|5.84|5.75|5.75|5.75|5.8|5.81|5.8|5.8|5.79|5.8|5.85|5.95|5.97|5.96|6.1|6.11|6.02|5.96|5.96|5.9|5.85|5.85|5.87|6.04|6.12|6.2|6.55|6.57|6.41|6.32|6.48|6.4|6.3|5.95|5.95|6.01|6.3|6.3|5.85|5.9|5.93|5.98||5.5|5.74|5.91|5.81||6.02|6.07|6.1|6.09|6.09|6.1|6.13|6.16|6.3|6.16|6.34|6.33|6.37|6.43|6.39|6.68|6.07|6.08|6.13|6.29|6.13|6.1|6|6.1|6.2|6.36|6.36|6.4|6.41|6.35|6.17|6.2|6.3|6.31|6.25|6.21|6.3|6.3|6.37|6.35|6.3|6.54|6.43|6.2|6.25|6.25|6.09|6.2|6.34|6.14|6.12|6.07|6.3|5.97|6.06|6.53|6.36|6.39|6.62|6.34|6.16|6.02|6.05|6.05|6|6|6|6|6|6|5.99|5.98|5.92|5.9|5.81
05218|949725|/equities/nebag-ag|CHALL||7.75||7.8|7.85|7.75|7.75|7.85|7.8|||||7.8|7.75||7.9|||7.75||7.75|||7.95|7.75|8|8||8|7.9|7.85|||7.8|8|||8|7.8|7.95|7.75||7.8|7.8|7.85|7.85|7.9||8|7.95|||8||||||7.95|7.95|8|8|8.1|8.25|8.35||8.4||8.4|8.95|8.9|8.9|||8.85|8.85|8.85|8.6|8.9|8.9|8.9|||8.9|8.7||||8.7||8.75|8.8|8.9|8.85||8.8|8.7|8.9||8.85|||8.8|8.9|8.8|8.9|8.75|8.8|8.5|||8.8|8.9|8.95|8.95||8.95|8.8|9|8.85|8.95|9|8.9||9.15|9.15|9.1|9.45|9|8.95||8.95|8.95|8.95|8.85|8.95||8.95||8.85|8.95|8.9|8.75|8.6|8.95|8.95|8.9||8.8|8.8||8.7|8.8|8.8|8.75|8.55|8.5|8.5|8.6|8.7|8.5|8.6|8.55|8.55|8.5|8.5|8.45|8.4||8.65||8.45|8.2||8.25||8.5|8.5|8.3||8.2|8.35|8.3||8.35||8.4|8.65||8.6|8.6|8.7|8.6|8.6|8.6||8.6|8.4|8.6||||8.5||8.4|8.6|8.6|8.4|8.4|8.2|8.4|||8.25|8.2|8.45|8.4|8.35|8.65||8.55|||8.35|8.35|8.2|8.35|8.35||8.35|8.35|8.4|8.35|8.45|8.2|8.5|8.45|8.2|8.2|8.5||8.65|||8.8|8.8|8.8|8.9|||9
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH|106.6|106.36|105.5|105.2|104.12|104.16|103.58|102.78|103.24|103|102.8|104.04|104.06|104.44|103.76|104.04|103.64|103.72|105.12|106.4||106.7|106.5|106.2|103.84|104.6|104.16|104.36|103.68|104.42|104.12|104.7|104.98|104.68|104.04|105|105|104.66|105.64|106.52|106.86|107.52|106.88|106.6|106.16|107.68|108|108.3|107.32|107.38|107.36|107.66|107.06|106.68|106.52|106.12|107.1|106.48|107|107.82|108.3|108.6|108.6|108.12|107.64|108.22||110.9|110.58|112.02|112.24|112.66|113.3||113.1|113.94|114.56|114.6|114.34|113.98|115.78|115.92|115.44|115.22|115.14|114.16||113.7|113.52|114.4|114.72|113.4|114.52|113.82|113.7|113.1|112.5|112.16|111.4|112.24|112.34|||112.36|110.88|111.2|111.2|110.64|110.44|110.32|109.42|109.28|108.86|108.7|107.8|107.72|108.2|108.68|107.68|105.68|105.82|104.78|105.06|105.14|104.68|104.66|105|107.06|105.1|105.52|106.08|108.38|107.56|108.66|108.92|108.64|108.84|106.82|107.34|110.22|110.94|109.58|108.76|109|110.08|109.68|110.94|109.5|109.48|110.68|110.62|109.5|109.28|109.72|112|112.16|112.06|111.88|112.08|112.3|114.12|113.8|113.3|113.3|111.14|110.54|110.32|110.18|110|109.32|107.58||107.08|106.6|107.58|107.66||107.32|107.82|106.94|106.94|107.16|107.16|107.66|108.82|108.7|108.76|109|108.4|109.26|111.4|111.28|112.52|112.5|111.12|111.26|112.54|112.7|112.14|112.04|111.7|110.5|110.1|108.74|107.74|107.76|107.5|107.38|108.52|107.3|107.02|107.22|107.48|107.58|108.24|108.28|107.36|105.4|106.92|107.02|107.06|106.02|104.7|105.44|106.4|107|105.2|105.42|103.42|105.58|103.94|104.76|105.86|106.22|106.64|106.12|105.08|105.54|104.76|104.6|106.3|105.82|106.66|105.3|105.92|106.32|106.74|106.68|108.22|109.1|111.86|111.16
05220|949727|/equities/new-value-ag|CHALL|0.0068|0.0046|0.0032|0.003|0.0048|0.0012|0.0036|0.004|0.0052|0.0052||0.005|0.0052|0.0052|0.0046|0.003|||||||||||||||||||||||||||||||||||||||||||||||||0.008|0.0092||0.0076|0.0084|0.008|0.008|0.008|0.0092||0.008|0.0056|0.0096|0.0076|0.008|0.007|0.0096|0.0096|0.0096|0.0106|0.0112|0.01||0.01|0.0094|0.009|0.0102|0.0102|0.0116|0.0102|0.011|0.01|0.0104|0.012|0.0118|0.0144|0.014|||0.0158|0.015|0.016|0.0178|0.0185|0.021|0.018|0.022|0.02|0.025|0.025|0.025|0.029|0.029|0.028|0.026|0.0325|0.031|0.0365|0.039|0.036|0.032|0.041|0.0445|0.046|0.045|0.048|0.048|0.047|0.048|0.0525|0.05|0.0515|0.05|0.05|0.049|0.049|0.0475|0.0475|0.0495|0.05|0.05|0.05|0.0475|0.045|0.045|0.045|0.045|0.046|0.05|0.05|0.05|0.052|0.054|0.051|0.0505|0.05|0.049|0.05|0.05|0.045|0.046|0.0505|0.05|0.05|0.0545|0.05|0.05||0.0435|0.0515|0.0555|0.038||0.039|0.03|0.025|0.022|0.018|0.019|0.02|0.02|0.019|0.0195|0.019|0.0215|0.0235|0.0255|0.027|0.032|0.033|0.033|0.035|0.0335|0.0345|0.036|0.035|0.035|0.035|0.034|0.034|0.034|0.0345|0.0345|0.0325|0.0335|0.034|0.0335|0.032|0.031|0.045|0.043|0.031|0.05|0.0555|0.055|0.06|0.06|0.052|0.09|0.08|0.12|0.12|0.12|0.12|0.12|0.113|0.12|0.12|0.13|0.121|0.13|0.13|0.12|0.118|0.046|0.1|0.136|0.128|0.13|0.135|0.14|0.135|0.138|0.14|0.14|0.15|0.15|0.15
05221|955607|/equities/newron-pharmaceuticals|CHALL|5.3|5.34|5.28|5.2|5.22|5.16|5.5|5.6|5.98|6.14|6.18|5.9|5.74|5.78|5.76|5.44|5.36|5.3|4.91|4.95||4.96|5|4.91|5|5|5.2|4.84|5.1|5.3|5.44|5.5|5.2|5.7|5.74|5.8|5.72|5.7|5.72|5.78|5.7|5.82|5.88|5.8|5.7|6|5.6|5.3|5.32|4.45|4.45|4.46|4.12|4.12|4.11|4.05|4.05|4.12|4.12|4|4.08|3.83|3.85|3.7|3.9|4.13||4.25|4.2|4.2|4.22|4.2|4.33||4.21|4.11|4.31|4.42|4.43|4.35|4.51|4.47|4.3|4.62|4.62|4.55||4.23|4.21|4.18|4.5|4.58|4.72|4.6|4.56|4.48|4.4|4.38|4.28|4.82|4.81|||5.3|5.62|5.86|5.62|5.6|5.64|5.7|5.82|5.8|5.76|5.8|5.68|5.66|5.76|5.72|5.58|5.48|4.83|5.3|5.68|5.62|5.78|5.74|5.8|5.4|4.9|5.84|6.3|6.2|6.2|5.72|5.52|5.82|6.32|5.1|4.8|4.19|4.38|4.26|4.01|4.2|3.57|3.4|3.11|3|3.05|3.06|3.06|3.05|2.95|2.93|2.93|2.6|2.43|2.4|2.3|2.25|2.27|2.32|2.2|2.3|2.54|2.7|2.75|2.58|2.5|1.89|1.75||1.45|1.425|1.43|1.415||1.355|1.5|1.45|1.305|1.38|1.3|1.295|1.35|1.27|1.27|1.3|1.27|1.26|1.255||1.25|1.32|1.25|1.25|1.2|1.2|1.25|1.25|1.26|1.25|1.25|1.25|1.25|1.27|1.27|1.26|1.22|1.2|1.3|1.3|1.3|1.28|1.29|1.27|1.375|1.26|1.26|1.325|1.33|1.25|1.3|1.3|1.27|1.21|1.205|1.15|1.1|1.2|1.08|1.1|1.105|1.09|1.01|1.205|1.21|1.21|1.21|1.21|1.21|1.215|1.22|1.21|1.2|1.32|1.34|1.34|1.37|1.345|1.335|1.4
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE|85.4|85.35|84.83|84.95|85.28|85.46|84.87|84.17|84.5|85.23|85.26|85.79|85.46|85.42|85.41|84.86|84.14|83.83|84|84.7||86.02|85.39|84.91|84.75|85.05|85.74|85.89|84.29|83.8|82.27|80.04|79.99|80.16|80.24|80.85|80.14|79.21|82.9|83.92|83.76|83.84|84.41|83.84|83.5|83.92|83.97|85.44|84.54|85.57|85.82|85.9|85.78|84.81|84.79|84.77|85.94|85.46|84.96|84.78|85.4|85.23|82.47|83.07|82.6|82.39||83.71|83.68|85.49|85.49|85.84|84.42||86.09|87.23|87.54|87.39|87.22|86.78|88.03|87.95|87.15|87.27|87.33|86.46||86.08|86.32|86.83|84.75|84.66|83.54|83.12|82.9|82.86|82.7|82.37|82.03|81.96|81.97|||81.64|80.24|79.96|79.18|79.06|78.45|78.4|77.75|75.26|71.69|71.42|72.22|72.88|72.16|72.26|72|70.89|70.45|69.89|70.35|71.48|74.44|74.89|74.94|75.02|74.48|74.48|75.14|76.18|76.35|75.95|76.16|75.73|75.68|75.11|75.22|76.3|76.22|75.72|74.85|75.85|75.69|75.13|74.61|74.43|74.03|75.79|78.14|78.2|77.75|78.36|80.38|80.14|79.89|80.07|79.99|79.9|80.8|80.01|79.48|79.25|78.88|78.49|80.63|79.96|80.14|81.15|79.74||79.23|79.46|79.88|80.28||80.02|79.85|79.17|78.84|79.61|79.5|80.2|80.25|80.03|80.3|80.35|80.51|80.86|80.71|80.04|78.95|79.25|79.06|78.8|78.33|77.67|77.52|77.77|78.55|77.3|74.89|73.98|74.7|74.69|74.4|74.89|77.47|76.47|76.24|75.93|76.65|76.4|76.54|76.28|75.74|74.73|74.47|73.6|73.18|72.89|71.9|72.05|72.72|72.64|72.04|71.75|70.7|71.36|71.2|71.01|71.19|71.22|72.2|72.3|70.82|71.04|69.99|69.9|70.33|69.49|70.18|70.66|71.7|72.84|73.23|73.4|73.23|73.89|75.05|75.07
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP|4.084|4.058|4.08|4.21|4.178|4.112|4.084|4.04|4.066|4.106|4.196|4.174|4.164|4.158|4.14|4.054|4.11|4.012|4.138|4.628||4.704|4.622|4.662|4.604|4.58|4.782|4.762|4.686|4.65|4.58|4.558|4.558|4.58|4.538|4.54|4.524|4.452|4.41|4.45|4.458|4.46|4.422|4.374|4.398|4.344|4.26|4.346|4.33|4.38|4.404|4.472|4.566|4.52|4.572|4.5|4.46|4.45|4.522|4.538|4.536|4.578|4.522|4.404|4.41|4.648||4.642|4.64|4.686|4.796|4.738|4.814||4.67|4.734|4.784|4.756|4.782|4.85|4.86|4.82|4.79|4.766|4.74|4.67||4.892|4.852|4.842|4.98|5.025|4.982|4.998|5.015|5.005|5.075|5.02|5.005|5.005|4.958|||4.9|4.9|5.045|5.09|5.12|5.12|5|4.99|4.972|4.928|4.978|5.3|5.265|5.13|5.25|5.22|5.25|5.34|5.39|5.585|5.705|5.745|5.8|5.85|5.81|5.735|5.705|5.55|5.54|5.555|5.58|5.5|5.56|5.825|5.775|5.85|5.755|5.74|5.77|5.72|5.805|5.71|5.81|5.785|6.29|6.26|6.29|6.25|6.22|6.27|6.29|6.29|6.39|6.36|6.36|6.35|6.44|6.45|6.35|6.37|6.35|6.26|6.3|6.405|6.325|6.16|6.195|6.12||6.06|5.99|6.015|6.01||5.94|5.935|5.925|5.91|5.975|5.92|5.95|6.1|6.105|6.06|6.145|6|6.17|6.27|6.31|6.265|6.24|6.26|6.215|6.245|6.365|6.39|6.34|6.305|6.31|6.31|6.355|6.39|6.54|6.66|6.725|6.525|6.53|6.44|6.35|6.175|6.14|6.465|6.475|6.415|6.305|6.45|6.405|6.43|6.315|6.22|6.325|6.37|6.3|6.165|6.19|5.965|6.07|6.115|6.17|6.15|6.305|6.33|6.4|5.91|6.14|6.12|6.245|6.395|6.3|6.42|6.6|6.625|6.6|6.54|6.55|6.645|6.67|6.93|7.05
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL|2.4|2.64|2.66|2.6|2.74|2.32|1.51|3|3||3.04|3.14|3.06|3.16|3.16|3.06|2.94|3.04|3.08|3.08||3.16|3.08|3.04||3|2.98|3.14|3.04|3.24|3.02|2.96|3|3|2.9|2.78|2.64|2.58|2.6|2.4|2.4|2.4|2.32|2.42|2.44|2.4||2.38|2.38|2.34|2.34|2.4|2.32||2.34|2.32|2.26|2.2|2.22|2.24|2.36|2.24|2.22||2.2|2.4||2.24|2.3|2.16|2.1|2.2|2.14||2.12|2.08|2.02|2.16|2.28|2.1|2.2|2.28|2.18|2.14|2.14|1.99||1.96|2.08||2.08|2.02|2.06|1.95|1.95|2.06|2.14|1.91|1.99|1.97|2|||2|2|2|2|1.92|2|1.99|2|2.02|2.24|2.2|2.14|1.95|1.95|1.97|1.89|1.75|1.67|1.73|1.89|1.55|1.52|1.51|1.46||1.51|1.55|1.55|1.55|1.6|1.55|1.58|1.59|1.5|1.55|1.56||1.55|1.6|1.45|1.45||1.48|1.45|1.32|1.37|1.29|1.3|1.31|1.35|1.38|1.4|1.38|1.4|1.42|1.39|1.39|1.4|1.45||1.49|1.49|1.45|||1.4|1.4|1.37||1.45|1.36|1.4|||1.4|1.4|1.41||1.45|1.4|1.4|1.4|1.4|1.52|1.4|1.53|1.4|1.39|1.39|1.4|1.39|1.41|1.4|1.4|1.45|||1.45|1.45|1.45|1.45|1.46|1.45|1.6|1.6|1.46|1.45|1.35|1.58|1.44|1.45|1.61|1.65|1.45|1.27|||1.44||1.45|1.45|1.5|1.44||1.51||1.55|1.49|1.49|1.5|1.37|1.5|1.55|1.75|1.53||1.5|1.5|1.51|1.77|1.55|1.64||1.54|1.6|1.7|1.71|1.74|1.79
05225|955608|/equities/orascom-development-holding-ag|CHALL|5.02|5.2|5.2|5|4.9|5.36|5.4|5.5|5.7|5.62|5.7|5.36|5.4|5.32|5.7|5.7|5.7|5.72|5.84|5.92||5.9|5.94|6|5.9|6.1|6.18|6.04|6.04|6.26|6.24|6.1|6.12|6.3|6.06|6.06|6|6.1|6.12|6.22|6.36|6.36|6.16|6.28|6.5|6.42|6.2|6.24|6.3|6.2|6.3|6.46|6.4|6.5|6.2|6.34|6.42|6.42|6.5|6.5|6.34|6.5|6.22|6.5|6.4|6.5||6.76|6.72|6.74|6.7|6.6|6.54||6.54|6.62|6.76|6.84|6.94|6.96|7.2|6.96|6.94|7|6.96|6.9||6.9|6.92|6.84|6.94|6.86|6.84|6.84|6.9|6.8|6.78|6.8|6.6|6.8|6.92|||6.9|7.22|6.92|7|7.24|7.14|7.1|7|7.14|7.14|7.3|7.3|7.2|7.1|7.12|6.7|7|7.2|7.1|7.3|7.4|7.3|7.22|7.5|7.3|7.1|7.2|7.4|7.5|7.54|7.54|7.6|7.5|7.5|7.32|7.6|7.6|7.5|7.3|7.38|7.6|7.6|7.32|7.5|7.5|7.5|7.5|7.6|7.56|7.56|7.1|7.4|7.5|7.5|7.6|7.5|7.5|7.5|7.5|7.6|7.4|7.3|7.34|7.4|7.68|7.5|7.6|7.6||7.4|7.4|7.4|7.4||7.2|7.2|7.3|7.4|7.4|7.6|7.6|7.6|7.3|7.5|7.5|7.5|7.6|7.5|7.3|7.44|7.5|7.56|7.4|7.4|7.58|7.8|7.8|7.82|7.82|7.84|7.82|7.82|7.7|7.62|7.44|7.3|7.2|7.2|7|7|6.92|7.12|7.2|7.1|7.1|7.4|7.1|6.94|6.8|6.94|6.94|6.94|6.86|6.86|6.8|6.8|7.2|7.6|7.74|7.8|8.14|8.14|8.1|7.28|7.6|7.6|7.4|7.28|7.28|7.3|7.6|7.6|7.8|7.46|7.46|7.8|7.98|8|7.9
05226|955609|/equities/orell-fuessli-holding-ag|CHALL|72.6|72.6|73.2|73|73.2|72.6|73.2|74|74|72.6|72.2|74|72.2|74|74|74|73.4|74.2|74|72.8||72.8|73||72.6|72.8|73|73|73|73.2|73|72.2|73.2|73.6|73.6|73.8|74.4|73.8|73.8|73.8|74|73.8|75|74.6|73.4|74|74.6|75|75.4|75.6|76.4|76|76.2|76.2|75.8|75.6|76|76|76|75.8|75.8|75.8|76|75.8|76|76.2||76.4|76.2|76.2|77.4|76|76.2||77.2|77.2|77.4|77|77.6|77.4|77.4|78|78.4|77|79|78.8||77.6|77.6|78.2|78.4|76.8|77.6|78.2|78|77.2|77.2|78|76|75|75|||75.2|75.6|76|76|76.2|76.2|76.2|76.6|77|76.6|78|79|77|77|76|80|77.2|77.6|78.4|79|81|79.6|80.8|79.8|79.6|80|79.8|80|80.2|78.8|78.2|79|79.6|80.2|81|79.6|81|80|79.4|79.8|80|80|80|81|81.8|81|79.6|80|80.4|81.4|80|80|80.2|80.6|81.2|81|81.8|82.4|82|82|83|82||81.8|80.4|81|80|80.6||80.4||80.2|80.2||80.6|81|81|80|80|80.4|80.4|80.2|79.8|80.2|80.6|80.8|81|81.4|82.2|81.2|79.8|82.8|81.8|82|82.6|81.8||81.6|81.2|81||82|81.2|81.4|82|81.2|81.2|81.2|81.2|81.4|81.4|80.2|80|80.2|81.2|80.4|81.4|82|81.4||82.8|82.8|82.8||82.4|80|80|82|82|82.4|80|81|81.2|81.4|81.6|81|81|82.8|83|83.4|83|83|85.8|83|85|84|84|83.8|84.8
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP|72.5|72.4|71.6|72.3|72|75.3|75|74.8|76|74.5|74.3|74.3|75|76|76.3|76.1|75.3|75|75.1|75||75|75.1|75.1|75.2|75.7|74.1|74.7|74.7|75|75.1|75.4|76.4|76.4|76.3|76.5|77|76.4|76.5|76.9|77.3|76.5|75.8|75.3|75.4|74.5|74.5|74.7|74.9|74.5|74.5|73.8|74.7|75.2|75.3|75.6|75.4|75|75|76.7|77.6|76.8|76.1|76.8|76.4|77.5||78.5|77.8|78|79|79.5|81||81.5|81.7|82|82.5|82.8|83|82.7|83.6|83.5|83.3|83.3|82.8||82.3|82.6|81.6|81.5|81.7|82.1|83.8|84.1|84.3|84|83.7|82.8|82.6|82.8|||82.4|81.8|80.5|79.5|80.4|81.7|80.2|80.4|80.4|79.6|78.1|77.1|77.2|76.2|77.5|76.5|74.7|74.7|73.9|74.7|74.2|71.9|72.4|72|72.2|70.5|70.1|71.1|72.9|71.5|71.8|70.4|71.1|71.6|71|72|71.4|72|71.4|73.2|74.2|74.6|72.9|73|73|72.7|73.4|75.7|76.4|76.7|75.4|76|77.6|77|76.2|75.9|75.5|75.1|74.9|73.5|71.4|74.1|75.4|75.6|75.7|75.2|74.7|72.8||73.2|72.5|72.9|72.7||72.7|71.5|71|73|73|71.7|72|71.6|71.3|71.3|71.1|71.1|71.8|71.8|72.4|74.2|73.9|72.8|72.9|73.7|73.7|71.7|70.8|71|70.8|71|70.8|69.8|68.9|69.9|68.5|68.8|69|67.5|67|66|66.8|67.7|68|69|67.5|67.7|67.8|66.8|66.9|66|66.1|66.6|67|66.3|66.7|66.1|66.5|66.8|66.2|66.4|66.3|67.3|69.1|67.6|66.8|65.8|65.9|67.8|65.9|67.8|68.9|70.2|70.3|71.3|72.4|72.5|72.3|73.1|71.4
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH|924|921.2|913|921|912.2|920.6|919.6|908.4|920.6|928.4|941.4|949|950.2|952.6|949.2|959.2|964.8|953.2|948.6|936||975|975.6|982|968|964.4|955.4|943|943|930.4|916.6|913.2|854.2|822.6|805.8|799.6|793.6|788.8|786.8|810.2|808.6|815.6|828.4|828.8|824.6|806.8|807.6|816|824.4|834.2|857.6|869.2|880.4|873|881|869|844|831.4|825.8|830.6|830.6|829.2|830.2|815.8|816|820.6||803.8|819.2|822|851|850.4|835.6||813|825.4|845.6|850|840.4|836.6|838.4|854.2|848|844.6|841.6|843.8||846.8|829|831|840.8|857.8|834|850|843|843|842.8|856.4|847.6|845|844.4|||837.6|835|843.2|838.2|839.8|829.2|809|801|821.4|812.2|807|811|770.4|722.8|741.2|749.8|733.6|770|771.6|807.2|859.2|866|880.4|890|884.8|870.4|879.2|889.8|900.8|892.2|904.8|885.8|898.4|914|910|922|922|922.8|903|895.6|917.2|922.2|910.6|919|911.4|875.4|856.4|852|858.6|870.8|873|857.2|877.2|868.8|847.8|851.2|886|879.6|869.8|844|876.8|854.4|850|854|835.4|842.6|829.2|825.4||816.8|812|817|816.2||808.8|807|810|804.2|820.2|822|852.2|874.6|880.6|856.4|859|851|865|875.6|896.6|900.2|941.6|914.2|905.6|921.4|938.8|945|936|930|949.2|958|960.8|961.6|1009.5|1020|997.2|896.8|905.2|895.8|891.6|874.2|872.8|891.4|894.2|891.2|884.4|887.6|884.2|856|827.4|808.4|814.2|819.6|843.2|793.4|802.2|765.4|782.4|787|801|814|845.6|837.4|830|780|775|767.6|779.4|782.8|779.4|778.8|806|864.6|877|873.4|896|917.2|925.8|932.4|953
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP|12.5|12.22|12.16|11.54|10.54|10.5|10.5|10.5|10.5|10.5|10.42|10.5|10.5|10.68|10.42|10.5|11.04|11.6|11.6|11.56||11.5|11.52|11.92|12.2|11.9|12.2|12.5|12.54|12.7|12.1|12.16|12.02|11.92|12.04|12.18|12.4|12.58|12.7|13.12|13.32|13.2|13.04|13.04|12.4|12.28|12.06|12.5|13.26|13.36|13.22|13.5|14.02|14|14.42|14.54|13.78|13.54|13.36|13.44|13.4|13.7|12.48|12.32|12.1|12.18||12|12|12|12.24|12.46|12.82||12.8|13.12|12.84|12.38|12.36|12.54|12.32|12.28|12|12.1|13.28|13.5||13.8|13.7|13.6|13.76|13.76|13.6|13.3|13.1|13.08|13.08|12.18|12.06|12.1|12.12|||11.5|11.54|12.02|12.04|12.08|11.74|11.74|11.72|13.48|13.82|14.54|14.46|14.2|14.1|14.48|14.9|15.04|15.76|14.98|15.48|16.4|16.62|17.36|17.6|17.4|17.12|17.1|17.36|17.06|16.96|16.96|17.06|17.2|17.46|17.44|17.32|18.04|18.5|18.8|18.84|19|19.24|19.24|20.15|21|20.25|19.78|19.56|20.15|20.4|20.2|20.15|20.3|20.15|20.05|20.05|19.68|19.08|18.1|17.92|17.9|17.16|16.92|16.9|16.56|17.08|17.06|16.48||16.3|15.5|15.42|15.7||15.82|16.1|16.54|16.36|16.9|17.2|18.02|18.22|17.96|18.04|18.2|18.44|19|19|19.1|19.1|18.9|18.9|19.6|19.68|20|19.78|19.32|19.98|20.3|20.65|20.7|21|21.4|21.65|21.45|20.55|21.15|21.15|21.15|20.3|20.4|20.75|21.2|20.25|20.05|20.35|19.94|18.92|18.68|19.3|19.02|19.22|19.7|19.28|18.84|17.98|18.12|18.28|19.9|20.55|21|20.6|22.25|21.75|21.45|21|21.3|22.8|24.5|24.6|24.55|25.1|25.55|26.65|26.6|26.9|27.2|28.2|28.75
05230|955617|/equities/perfect-holding-sa|CHALL|27.776|27.776|24.192|26.88|25.088|33.152|34.048|34.048|34.048|34.944|34.944|37.632|40.32|40.32|39.424|39.424|36.736|34.048|34.944|34.048||34.048|39.424|39.424|35.84|35.84|33.152|34.944|38.528|34.048|34.048|35.84|32.256|31.36|37.632|40.32|43.008|41.216||41.216|43.904|41.216|42.112|40.32|40.32|40.32|41.216|40.32|41.216|41.216|41.216|41.216|42.112|44.8|43.008|44.8|52.864|49.28|49.28|51.072|50.176|55.552|51.072|50.176|50.176|53.76||50.176|52.864|49.28|50.176|50.176|50.176||53.76|51.072|53.76|49.28|44.8|45.696|42.112|41.216|41.216|43.904|44.8|48.384||44.8|46.592|44.8|44.8|44.8|43.904|44.8|44.8|41.216|41.216|40.32|40.32|40.32|43.008|||49.28|47.488|48.384|48.384|49.28|50.176|49.28|45.696|45.696|50.176|50.176|49.28|46.592|53.76|53.76|55.552|53.76|62.72|62.72|67.2|65.408|65.408|65.408|63.616|62.72|61.824|62.72|67.2|64.512|68.992|69.888|71.68|71.68|71.68|71.68|72.576|73.472|74.368|74.368|74.368|75.264|71.68|72.576|73.472|71.68|71.68|71.68|71.68|68.992|68.096|70.784|75.264|73.472|70.784|67.2|67.2|64.512|71.68|79.744|72.576|68.096|87.808|86.016|82.432|82.432|80.64|61.824|51.968||51.072|51.072|50.176|48.384||46.592|46.592|53.76|45.696|49.28|47.488|50.176|46.592|43.008|43.008|49.28|58.24|67.2|62.72|42.112|41.216|41.216|40.32|43.008|42.112|41.216|41.216|43.904|40.32|40.32|40.32|43.008|40.32|43.904|43.008|42.112|40.32|38.528|38.528|37.632|36.736|38.528|37.632|38.528|43.904|43.904|43.904|46.592|44.8|41.216|43.904|50.176|47.488|44.8|56.448|58.24|58.24|59.136|58.24|59.136|58.24|60.032|58.24|61.824|58.24|60.928|85.12|81.536|89.6|81.536|89.6|81.536|80.64|112|103.04|103.04|103.04|103.04|112|112
05231|955614|/equities/perrot-duval-holding-sa|CHALL|79|79||||||82.5||79|||83|79|||83|||82|||||||||82||83.5|||||||81||81||||85|84.5||85.5|81||||||||86|||86.5||83||87|85|85.5|||85|||85|84|83||||82|82|83|83.5|||||82|||82|||||81.5|||81|81|82.5|||83||||80|||||||80.5||81|80|||84||||80|||||80.5||80|||80|80|||||84|||80||80|80|80.5||79.5||||80||80|80|82||80.5||||80||82|78|||81.5||||||82||76.5||||||||||83|79|||77||77|83||||||||||76.5|||75.5|80.5|||80|80|80|80.5|80||||||||||80.5|||||||85.5|85.5||86|86||||86|86|||80.5|92|||||||||80.5
05232|955616|/equities/phoenix-mecano-ag|CHALL|373|365|359|352|352|351|351|357|357|357|351|358|357|353|351|344|346|351||352||352|352|355|352|351|351|355|356|357|367|367|362|362|364|357|357|362|370|376|380|380|380|382|381|384||384|384|378|382|391|383|385|388|387|375|382|389|395|406|400|401|411|416|410||419|412|410|414|412|422||422|420|420|417|417|419|420|418|418|430|429|429||408|401|401|400|404|399|386|384|384|377|378|383|384|383|||376||378|383|382|381|380|379|380|377|371|371|374|373|376|376|376|384|382|388|390|383|386|373|376|367|364|358|349|346|344|341|343|343|345|350|348|343|342|343|344|330|335|336|337|337|343|343|344|343|345|344|345|343|345||344|344|345|343|336|343|341|340||334|329|326||328|327||||321|331||329|328|326|324|338|336|336|335|333|339|338|351|347|345|344|346|346|348|341|339|340|343|344|340|347|346|347|342|335|333|325|324|324|319|322|327|326|325|325|313|306|309|309|305|301|310|315|318|317|324|323|325|316|311|309|300|299|298|298|294|300|308|311|321|320|322|321|321|322|328|337|337
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL|71|71.5|73.3|73.4|73.3|73.3|72.1|72.3|73.8|75.1|74.9|75.3|75.4|75|75|75.5|75.6|74|73.2|75.1||75.1|74.7|73.3|73.3|73.9|73.5|73.5|74.6|76|75.3|75.8|75.2|75|75.3|74.5|74.4|74.4|74.3|75.2|75.4|75.4|74.7|74.4|73.4|73.6|71.7|71.3|73.6|73.5|74.4|75.8|73.7|74|72.4|71.5|71.8|72|72.8|73.1|72.7|71.9|71.4|73.5|73.5|74.4||73.8|73.7|73.5|74.2|73.6|73.7||73.1|73.4|72.5|73.1|73.8|74|74.2|74.5|74.1|74.4|74.2|75.5||75.5|76.7|76.3|77.1|77.2|78.1|77.7|78|78.6|78.4|78.1|77.6|77.8|78|||77|77.2|78|77.7|77.9|78.2|78.7|78.1|77.8|76.3|79.5|78.7|77.5|77.2|78.3|78.6|78.2|80.4|80|80.5|81.1|81.8|83.2|82.8|83.8|82.7|80.6|79.8|81.3|80|79.4|79.2|79.2|79.5|79|78.5|78.6|79.2|78.5|79.3|79|79|78.8|78.5|79.2|78.1|77.6|79.5|79.3|79|78.1|78.5|79.3|79|77.6|78.8|78|78|78|76.9|76|73.5|71.6|70|68.8|68.8|68|67.2||65.8|65.5|63.5|60.3||60.5|61.5|61|60|60|60.2|61.6|62.6|61.5|61.5|61.5|61.3|60.6|62|62|61.2|62.3|61.7|61.5|62.2|62.4|63.4|62.6|62.4|62|62.1|62|63.4|64.5|64.1|64.1|61.5|60.5|59.6|59.4|58.8|57.8|56.9|57|57.6|57.4|57.1|56.2|55.2|55.2|55.3|56|56.2|56.7|56|54.6|53.6|56|56.2|56.7|55.8|54.6|53.1|52.3|50.6|54.2|54.6|56.2|57.9|58.8|58.9|59.3|59.7|59.6|58.8|59.5|59.5|59.2|60.3|60.2
05234|955615|/equities/plazza-immobilien-ag|CHALL|300|309|307|309|310|308|312|315|317|317|314|314|312|316|314|316|315|314|313|314||315|314|312|313|313|313|315|315|315|316|316|315|315|313|315|314|316|311|313|316|316|314|312|313|312|311|311|315|314|313|312|316|316|312|312|316|311|311|314|313|311|311|315|311|314||310|312|304|307|312|312||310|307|311|308|309|310|308|312|313|315|316|312||316|311|315|308|311|310|312|308|310|309|309|308|310|309|||312|311|310|309|307|305|311|305|307|306|310|309|310|310|311|305|306|306|310|312|310|309|310|310|312|310|311|310|312|309|311|311|310|310|311|308|313|311|309|310|309|310|310|310|310|310|311|310|311|309|310|310|312|310|312|310|311|310|310|310|311|312|314|310|309|313|311|310||306|305|307|306||306|306|300|302|302|303|304|303|305|304|304|304|304|302|299|307|307|300|313|307|312|312|312|311|308|308|306|310|308|315|307|313|313|309|308|307|305|300|302|307|300|301|294|289|293|294|289|290|294|293|286|278|288|303|300|310|316|318|320|316|321|317|311|307|320|325|319|321|320|330|322|325|325|327|323
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05236|1076609|/equities/polyphor-ag|CHALL|0.373|0.35|0.371|0.376|0.375||0.366|0.374|0.374|0.375|0.366|0.367|0.378|0.372|0.408|0.399|0.366|0.363|0.376|0.364||0.362|0.361|0.361|0.399|0.398|0.354|0.364|0.365||0.364|0.352|0.352|0.352|0.352|0.38|0.353|0.379|0.379|0.379|0.38|0.38|0.38|0.385|0.398|0.38|0.38|0.383||0.383|0.39|0.39|0.382|0.382|0.382|0.38|0.4|0.4|0.4|0.38|0.352|0.35|0.38|0.351|0.35|0.35||0.362|0.361|0.331|0.35|0.33|0.34||0.34|0.306|0.345|0.384|0.35|0.35|0.34|0.333|0.35|0.394|0.351|0.347||0.392|0.392|0.392|0.4|0.401|0.391|0.381|0.37|0.4|0.39|0.335|0.335|0.335|0.36|||0.34|0.3|0.35|0.321|0.346|0.32|0.32|0.327|0.33|0.33|0.338|0.33|0.32|0.31|0.33|0.35|0.35|0.35|0.4||0.4|0.4|0.401|0.401|0.402|0.402|0.42|0.425|0.4|0.4|0.4|0.415|0.4|0.405|0.4|0.405|0.405|0.4|0.41|0.403|0.41|0.42|0.41|0.4|0.409|0.415|0.41|0.4|0.4|0.4|0.402|0.395|0.4|0.4|0.411|0.424|0.422|0.41|0.44|0.41|0.4|0.45|0.461|0.45|0.411|0.41|0.41|0.412||0.41|0.4|0.408|0.401||0.4|0.401|0.4|0.395|0.398|0.395|0.39|0.435|0.4|0.4|0.41|0.41|0.41|0.41|0.42|0.421|0.423|0.426|0.422|0.422|0.43|0.445|0.423|0.422|0.422|0.45||0.422|0.45|0.455|0.422|0.422|0.422|0.42|0.42|0.41|0.475|0.45|0.49|0.48|0.414|0.414|0.414|0.458|0.412|0.41|0.431|0.421||0.41|0.42|0.454|0.52|0.5||0.51|0.576|0.574|0.49|0.5|0.53|0.53|0.5|0.56|0.56|0.56|0.53|0.52|0.51||0.586|0.6|0.554|0.63|0.63
05237|949728|/equities/private-equity-holding-ag|CHALL|67.8|67.8|67.4|67.2|67|66|67|66.8|66||67|64|64.8|64.8|65|64.6|64.2|66.2|66|67.4||67.6||68|68|68.4|68|67.6|67.6|67.8|68|67.6|68|68|68|68|69.6|69.8|69.6|68.4|69.6|69.6|68.2|68.2|69.6|69.8|69.6|70|70||71|70.6|70.2|70.4|70.2|69|67.6|66.2|68.6|70|68.4|68|67.8|67.6|68|68||68|68.8|70|71|70|70||70|70.4|70.6|70.8|70.8|72|72.2||71.8|72.4|72.8|||73.4|74|75.6|75.8|75.6|75.8|75.8|76.6|76.6|75.8|75.4|77|77|78|||77|77|77|77.2|78|78|78.8|||77.4|76.6|77.2|77|73.8|75|76.6|76.6|75|75|76|78.4|77.8|77.8|76.6|77.6|76.4|79|78.8|76|76|77|77.6|76.6|77.4|77.4|76.4|77|76.8|74|75.6|75|73.2|74|75|75.8|75.2|74.4|73.6|73.6|71.8|71|70.6|71.2|72.6|72.2|72.2|72.6|73.2|74|73.2|71.8|71|73.8|73.8|73|71.8||70.4||71||69.8|69||70.4|70.2|70.8|70.8|71|71|72.2|72.2|72.2|73.6|72|72.8|73.2|72.8|74.6|73.4|73|73.6|72|||74.2|74|74.2|74.2||72|70.6|74.4|73.8|74.8|72|71.2|72.2|72.2|71.2|||72|73|73.2|73.6|73|73|73.2|73.2|74.2|72.8||73|75.8|73.8|74.2|||77.8|74.8|75.2|76.6|76.8|77|75.4|76|75.8|72.6|71|73|74|74.8|74.8|74.8|76|76|77.4|77.2
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|105.3|106.3|105.8|105|103.5|102.7|102.3|102.5|102.5|102.3|102.1|103|103|102.8|101.5|101|100.9|100.8|100.8|101.8||102.3|102.9|103.6|102.9|102.4|102.7|102.7|103.4|103.4|100.9|101.3|101.3|101.2|99.5|98.45|98.35|98.6|99.05|101.2|101|100.5|99.25|98.75|98.55|97.9|97.45|98|98.85|99.85|101.1|101.4|102.6|102|101.6|100.9|101|100.2|100.2|101|100.8|100.6|98.5|97.05|97.05|97.25||96.5|96.85|96.5|98.3|99.25|98.75||99.25|100.4|99.5|99.75|100.3|100|99.85|100.9|98|100.5|102.4|103.3||104.2|103.1|104.1|103.3|104.2|102.1|101.7|100.8|102.2|102.9|102.8|102.1|103|102.5|||104.5|103.1|103.3|103.1|102.6|101.6|99.15|99.55|100.9|99.9|101.3|101.4|103.7|102.2|101.8|101|101.4|102.8|101.6|102.3|102.8|104|105.2|105.5|105.4|104.4|103.8|104.7|105.8|105.6|106.1|106.6|107.9|113.3|113|113|113.8|113.8|112.7|112.8|113.3|112.9|112.9|113.1|115.3|114.1|113|113.9|112.8|115.3|115|115.6|116|115.6|115.2|114.5|114.7|114.7|114.8|114.3|113.6|112.2|111.9|111|111.3|111.5|110.8|109||108.5|107.9|108.1|107.5||107|107.2|106|103.8|105.6|105.3|109.9|108.7|106.4|107.1|105.9|104.5|104.3|105.9|105.4|104.8|105.2|103|104.5|105.1|105.7|106|103.6|103.7|104.7|104.2|103.6|104.3|104.7|104.5|106.3|102.8|102.8|103.6|104.8|103.9|103.4|105.4|106.2|105.6|105.4|106.2|106|103.6|100.5|101.6|100.2|98.9|101.2|99.95|98.1|95.85|96.7|97.5|96.9|97.35|98.35|97.25|98|97|96.3|93.5|92.3|91.8|93.35|97.8|100|101.3|100.5|104.5|105|105.4|107.5|107.9|107
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP|2.115|2.1|2.035|2.02|2.05|2.01|2.01|2.01|2.09|2.28|2.21|2.29|2.12|2.12|2.32|2.355|2.46|2.45|2.455|2.5||2.49|2.525|2.49|2.48|2.5|2.63|2.63|2.625|2.625|2.605|2.635|2.63|2.6|2.64|2.59|2.575|2.5|2.615|2.6|2.6|2.75|2.75|2.645|2.6|2.6|2.525|3.01|3.015|3.065|2.81|3|3.36|3.36|3.145|3.13|3.18|2.915|2.815|3.3|3.36|3.3|3.7|3.68|4|4.01||4.01|4.405|4.9|4.9|4.825|5.8||6.2|6.21|6.31|6.68|6.68|6.8|6.72|6.2|6.55|7.2|7|6.92||7.04|6.8|6.84|7.04|6.8|6.8|7.12|7.2|7.2|7.2|6.88|7.52|7.44|7.2|||7.64|7.72|7.92|7.92|7.64|7.56|7.6|7.6|7.36|7.28|7.2|7.44|7.4|7.2|7.6|7.36|6.84|7.6|7.24|8.04|8|8.8|8.88|8.8|8.68|8.24|8.92|9.28|9.24|9.08|8.8|8|9.2|9.28|9.88|9.84|10.08|10.04|9.68|9.2|10.12|11.28|11.32|11.32|11.32|11.24|11.2|11.6|11.68|11.68|11.76|11.84|11.92|12|11.84|11.8|12.24|12.12|11.84|12|12.04|12.08|12.16|12.08|12|11.84|11.64|11.88||12|11.64|11.68|12||11.68|11.28|11.28|11.2|11.2|10.96|10.88|11.32|11.24|11.52|11.56|11.2|10.88|11.36|11.56|11.28|11.4|11.28|11.36|11.64|11.76|11.64|11.6|11.6|11.6|11.68|11.76|12|12.4|12.6|12|12|11.8|11.64|11.6|10.6|10.44|10.52|10.4|10.72|10.56|10.6|10.52|10.4|10.4|10.44|10.76|10.8|10.76|10.76|10.72|10.8|10.84|10.6|10.68|11.2|11.44|11.16|11.2|10.44|10.4|10.12|9.8|9.2|10.04|10.2|10.64|10.8|11.6|11.6|12|11.92|12.28|12.36|12.24
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH|124.75|122.75|122.75|123.9|122.8|122.95|122.35|120.65|124.15|125.75|125.8|128.85|129.85|131.35|130.8|130.2|133.15|133.85|133.55|134.95||139.45|137.85|136.9|135.7|137.9|136.25|135.65|135.55|135.8|137.05|137.9|150.9|151.45|147.2|145|142.35|142.65|143.8|148|149.35|149.8|149.6|148.85|147.55|147.35|145.1|144.85|144.8|145|146.05|147.35|145.95|142.6|145.05|145.75|143.05|140.35|142|143.05|143.15|143.75|144.1|140.45|143.8|149.75||146.95|143.2|143.75|147.85|153.25|152.95||151.85|153.8|154.65|152.8|145.95|146.1|147.5|148.45|147.95|148|147.95|146.55||145.7|146.9|145.4|149.8|150.15|147.2|147.75|147.85|146.15|146.3|145.6|142.6|138.55|140.8|||138.35|142.95|144.2|144.95|144.55|143.7|141.25|139.1|139.65|138.1|139.7|139.3|138.8|129.8|131.3|132.85|132.3|136.1|135.8|141.85|144.6|146.4|146.9|146.5|143.35|140.05|142.15|140.65|140.75|138.8|143.7|141.2|140.6|142.5|141.2|144.65|140.55|141.15|139.4|138.75|141.15|139.85|138.9|139.65|140.2|139.7|139.6|139.55|140.4|140|139.3|137.9|137.65|135.6|135.2|133.65|134.85|136.15|137.45|136.15|136.2|134.75|132.6|133.6|129.9|129.25|127.35|121.95||119.7|119.8|120.5|117.7||115.85|117.5|117.15|115.85|117.8|117.15|118.55|123.75|122.7|121.35|122.9|122.15|120.4|121.15|121.2|121.3|121.8|120.65|118.3|114.1|114.2|114.7|113.45|113.05|114.1|114.75|113.45|114|115.65|115.7|114.85|101.25|102.25|101.95|102.6|100.8|96.5|97.9|99.96|96.88|97.16|100.55|101.1|100.3|99.02|98.62|100.1|99.8|101.3|96.66|97.36|93.68|95.78|94.2|94.66|97.52|99.32|99.16|96.36|93.02|91.8|92.06|93.02|96.64|95.18|95.2|97.12|97.46|101.6|99.6|99.76|103.05|104.55|106.15|107.5
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP|92.8|92.7|91.4|92.5|93.5|92.8|90.6|89.3|89.6|89|89.4|88.8|89|88.8|89.8|90|92.1|93.1|93|93.6||97|97.4|93.1|92.3|93.1|93.5|90.3|88.5|91.1|88.8|88.6|89|90|90.4|90.8|90.2|87.1|88.8|90|89.1|89.1|91.7|92|92.1|92.5|92.3|92.4|92.2|92.5|92|91.9|93.1|93.5|92.5|92.8|92.7|91.1|89.6|88.3|87.3|90.6|91.7|90.9|91.7|93.6||93.3|92.4|93.4|94.4|94.7|95.8||94.1|94.1|95.7|95.6|95.8|97.1|97.5|97.5|94.3|94.1|94.1|95.7||95.5|95|94.6|95.2|96.4|98|98.4|97|98.1|99.5|99.5|98.1|98|96.5|||96.5|99.8|94|94|95.6|96.2|94.9|93.4|91.9|91.2|92.9|92.8|93.1|90|93.2|93.2|93.5|92.2|88.1|89|89|104.8|107|107|107|105.8|105.8|105.4|103.6|102|103.4|102.6|104|106|107.8|108.4|106.4|106.4|106|104.8|106|105|104.6|105.4|107.6|105.6|104|106|105.8|103.2|97.4|102.4|115.8|113.8|112.6|111.6|115|113.6|112|110.4|111.8|111.2|113.2|115.4|112|112.4|109|106.4||104|102.2|102.4|103.4||103|101.6|99.8|97.2|97.5|98.2|99.1|102.4|100.6|101|100.8|97.6|97.7|97.9|98.2|97.1|94.8|95|96.1|98|99.4|98.3|95.6|94.5|93.9|93.1|94.2|94.9|98|97.6|97.7|93.7|93.6|91.3|86.8|87.2|85|84|82.7|82.7|81.7|81.3|82.1|81|82.1|81.4|83|83.5|81.7|79.5|80.4|78.2|80.4|80.1|83|82.7|83.3|82.2|85.3|80.8|82.2|82.7|82.6|82.3|81.6|82.6|85.3|87.7|87.3|87|87.6|89.6|92|95.2|99.1
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH|274.6|273.2|273|275.2|275.4|271.8|272.4|270.6|277.4|280|281.2|284.8|285|283.4|282.8|281.4|281|280.4|282.6|284||288.6|288.2|285.2|289.4|292.2|293.6|294.4|289.4|289.4|287.8|288.4|286.2|285.2|283|282.2|282.6|283.6|289.6|292.4|291.6|291.8|291.6|291.4|292|289.6|291.6|294|289.6|291|297.2|298|299|294.8|294.6|305|304.2|305.8|307.2|310.6|310.8|310.4|309|305.6|307|311.4||310.8|312|312.8|311|312|311.6||311.2|311.6|312.4|313.2|309.4|306.6|306.6|306.6|303.2|301|301.6|301.2||297.8|297.2|296|302|300.8|296|291.2|291.2|290.4|291.6|292.6|289.6|287.6|288.4|||285.8|273|273.4|272.6|273.2|270.6|267|267|271.4|276.2|277.8|283|282.6|279.2|281.6|274.8|280.8|279.2|276.6|279.2|280.2|280.6|284|285.8|289.6|288.4|289.4|289.2|290|292.4|295.2|298.6|295.4|296.4|293|293.6|298|301.8|301|306|329|326.6|327|325|318.2|317|322.2|333.6|339|341|342|341|347.8|346|348|350.6|350.8|350.6|349|346.2|343|347|349|352.2|353.8|354.4|361.2|358.6||358.4|359|359.6|362||362|365|360.4|360.4|367.2|367|369.6|371|371.2|366.6|368.6|366.6|365.4|372.8|373.8|371.8|374.8|373.4|371.4|372.2|370.2|366.8|363.8|363.4|364.6|363.8|364.4|370.2|371|372|390|395.6|391|391.2|396.2|397.6|398.6|403.6|402.6|400.2|396.6|396.2|401.6|398.8|394|390.8|391|391.2|390|389.6|388.6|383|388.4|383.8|382.4|388.4|390|391.4|386.6|383.4|385|382.8|388|362.6|360.4|369|370|377.4|382.6|384.8|390|388.6|383.4|382.4|382.2
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH|259.1|259.15|258.25|259.5|258.6|253.05|253.85|252.75|257.25|260.5|261.75|264.7|264.5|265.1|265.6|264.85|264.15|263.15|266.55|264.95||268.4|268.6|266.9|270.55|271.3|273.4|272.8|269.3|268.85|266.5|267.85|267.7|265.85|263.85|264.05|263.8|264.45|270.25|274.15|273.2|272.7|273.45|273.05|273|270.3|272.45|274.7|271.35|273|275.6|275.45|277.05|272.1|272.55|279.55|279.5|281.75|283.05|287.45|290.2|291.45|289.4|287.5|282.1|287.25||287.8|286.4|286.55|285.2|284.7|284.35||282.35|281.3|283.6|282.45|280.95|279.35|281.5|283.5|280.4|279.4|277.65|279.9||276.3|275.3|273.25|279.3|279.5|278.5|274.65|274.3|275.55|274.7|276.7|274.6|272.7|271.5|||269.2|260.4|259.6|259.3|260.05|258.95|256.65|256.05|256.05|256.85|256.85|260.75|261.8|259.25|259.65|257.35|264.3|263.45|261.5|263.2|263.65|265.1|267.5|269.7|272.3|269.4|270.1|271.8|273.8|275.1|278.5|281.2|278.75|278.85|275|275.05|276.65|277.7|277.95|276.5|283.2|283.65|282.95|279.55|275.6|272.1|276.3|283.55|288.05|288.7|289|291.75|294.3|291.55|292.85|293.55|292.9|293.25|291.3|290.35|287.85|289.8|289.45|291.1|291.7|290.9|293.15|289.4||290.5|290.9|291.75|294.05||294.05|294.9|294.1|296.15|299.4|301.35|302.4|303.85|303|301.55|300.2|299.55|300.65|304.25|306.35|307.05|308.5|307.8|308.55|310.1|308.7|306.25|304.4|304.7|307.25|306.85|306.5|311.65|309.65|307.1|323.5|326.1|323.75|321.5|322.3|326.4|327.7|329.35|327.85|329.85|325|325.45|327.8|326.35|324.7|321.25|322.15|325|324.25|325|322.1|317.35|319.8|318.45|318.45|323.7|322.85|327.6|322|318.95|319.25|318.65|322.1|306.4|303.2|307|309.4|312.9|316.95|321.25|325.3|323.8|321.45|322.15|319.55
05244|949711|/equities/romande-energie-holding-sa|CHALL|52.8|52|51.4|50.4|50|50.2|50.4|50.8|50.8|50.6|50.6|50.6|50.8|50.6|51.2|51.2|50.8|51.4|51.6|51.6||51.4|51|50.6|50.6|51|50.6|51.2|50.2|49|49.3|50|51.2|51.2|51.4|51|51.2|51.4|51|51.4|52|52|50.6|51|50|51|50.8|51.8|51.2|51.2|51.4|51.6|51.8|50.8|49.2|49.2|49.2|48.8|49.4|49.6|49.4|49.6|49.6|49.6|49.2|50.2||50|51|52|52.8|52|51||51.8|52|51.4|50|50.8|50.8|51.8|52|51.6|51.2|51.2|51.2||49.2|48.2|50|50|50|50|49.4|49.6|49.4|50.4|48.8|48|47.6|47.6|||48.2|46.2|46|45|46.2|46|45.8|45.6|45.2|45.2|45.6|45.4|45.8|45.6|45.2|45.8|45|45.2|45.6|45.8|45.6|46.2|45.2|45|45.4|45.6|46.4|48|47.2|47.2|46.8|46|46|46|47|47.2|47|47.2|47.6|48.2|48|47.6|47.2|46.8|46.8|46.6|46.4|46.4|46.4|45.2|47||47.6|47.8|48|47.6|48.2|48.4|48|47.8|48.8|49.8|48.8|49.2|48.8|48.2|46.6|45.6||44.6|44.6|44.6|||44|44.2|44.4|44|43.8|43.6|43.6|43.8|43.8|43.2|43.2|43.4|43.2|43.2|43.8|43|42.6|43|43||43.6|43|43.6|42.4|43.4|43.4|44|43.6|44|43.6|45.6|44.4|45.8|44.8|43.6|44|44|44.4|44.2|44.8|44.6|45|46|45.6|45.4||45.2|45.6|45.8|45.6|45.2|45|46.6|45||46.8|45.8|45.8|44.4|44.4|44.6|44.8|45|45.4|46|46.2|46.8|46.4|47.6||47|47.4|46.8|47.4|47.2
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL|7.3|7.5|7.5|7.25|6.75|6.7|6.75|7.5|8|8|7.75|7.55|7.3|7.5|7.4|7.8|8|8|8|8.3||8.1|8.1|8.2|8.1|8|8.9|8.05|8.2|8.15|8.2|8.3|8.2|8.8|8.9|8.5|8.85|9.6|9.15|9|9.1|9.1|9.4||9.55|9.6|10|10.8|10.8|9.85|10|9.8|9.6|9.6|9.65|10.2|9.6||10.4|10|10.2|10.3|10.4|10.4|10.1|10.8||10.1|10.8|10.6|9.9|9.9|9.55||9.6|9.5|8.25|8|8.5|7.9|8.15|8.5|8.8|8.8|8.2|8.3||8.55|9.75|||9|9.1|9.6|9.05|8.85|9|9.4|9.65|9.6|9.9|||10.6||9.15|9.65|10.3|10.2||||10.1|9.2|10.5|10.5|10.5|11.3|11.5|11.55|11.35|11.5|11.5|11.75|12.55|12.95|12.2|12.9|12.5|12.5|12.95|12.2||12.9|12.8|13.4|12.5|10|13|12.95|13.35|12.9|12.05|13.15|13.15|13|13.35|13.8|13.4|13.7|13.7|13.7|13.3|13.25|13.1|13.9|13.65|13.9|13.65|13.65|13.65||13.8|13.6|13.7|14|14.5|14.5|14.4|14|14.8||13.6|14.9|15|||14.95|15||13.8|14|14.45|14.65|15.1|14.7|15.2|15|15.05|15.6|15.7|15.8||16|16|16.3|16.65||16.05|16.05|16.5||16.5|16|15.9|15.9|15.7|16|16|16.3|16|15.5|15.1|16.6|16.65|16.2|15.05|15.1|16.7|16.6|16.6|16.4|16.2|16.45|16|16|15.5|15|15.6|14.8|16||16.1|15.4|15.1|14.1||15.7|14.9|15.2|14.65|15.5|16|15.65|15.75|16|15.75|15.3|15.55|15.9|15.9|15.6
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL|8.1|8.01|7.94|7.85|7.85|7.9|7.9|7.95|8.01|8|7.66|8.1|8.22|8.31|8.35|8.33|8.32|8.32|8.26|8.5||8.32|8.02|8.11|7.97|7.93|7.95|7.81|8|8.1|7.95|8.01|8.08|8.15|8.11|8.31|8.31|8.64|8.57|8.71|8.21|7.5|8.03|8.21|8.35|7.84|7.78|7.87|7.71|7.61|8.65|8.65|8.7|8.73|8.08|8.06|8.65|9.3|9.13|9|8.65|8.9|8.6|8.29|7.93|7.48||7.11|6.75|7.01|6.61|6.3|6.11||6.05|6.1|6.2|6.13|6.1|6.1|6.11|6.2|6.3|6.21|6.23|6.22||6.04|6.1|6.6|6.51|6.3|6.3|6.3|6.3|6.3|6.3|6.2|6.42|6.4|6.3|||6.32|6.5|6.5|6.33|6.2|6.01|6.15|6.16|6.12|5.9|6.2|6.14|6.2|6.2|6.3|6.3|6.21|6.5|6.47|6.48|6.51|7.01|7.11|7.5|7.65|7.6|7.7|7.8|7.9|7.8|7.7|7.57|8.09|7.75|7.52|7.5|7.69|7.8|7.8|8.1|8|7.91|7.92|8.1|8.5|8.5|8.58|8.6|8.71|8.7|8.61|8.5|8.89|8.9|8.8|8.91|9|8.9|8.83|8.71|9|9.8|9.83|10.2|9.92|9.8|11.02|12||11.52|10.22|10.1|9.82||9.9|8.83|11.2|13.5|9|7|5.57|5.37|5.3|5.35|5.18|5.13|5.11|5.1|5|5|5.1|5.22|5.18|5.21|5.3|5.4|5.5|5.62|5.62|5.71|5.75|5.62|5.7|5.61|5.61|5.6|5.8|5.74|5.8|5.7|5.9|6|5.95|6.2|6.4|6.05|5.72|5.71|5.77|5.9|5.8|5.81|5.9|5.85|5.74|5.74|6.1|6.04|6.3|6.5|6.6|6.7|6.7|6.66|6.84|7.5|8.21|8.3|8.11|7.91|7.81|8.01|8.01|7.85|7.7|7.5|7.7|8|8.28
05247|955623|/equities/schaffner-holding-ag|CHALL|494|492|491|491|489|488|486|486|491|280|281|284|283|284|285|282|280|287|287|284||285||284|284|286|284|282||282|282|281|289|286|288|288|287|288|290|286|283|281|285||282|280|281|287|288|288|292|292|288|288|288||290|290|291|291|288|295|296|290|291|290||290|289|290|291|286|283||282|280|284|281|283|286|285|283|283|280|275|267||264|263|267|266|266|265|266|266|265|267|268|268||266|||267|266|266|260|269|268|269|270|268|267|265|263|262|265|267|266|262|265|260|272|272|272|272|262||268|266|258|266|268|269|266|272|277|277|275|274|274|270|271|273|280||285|286|284|290|292|296|292|293|298|298|290|297|298|297|298|296|294|294|298|295|299|297|295|292|296|||287||294||299|285|282|282|286|285|283|287|294|290|288||288|287|283|285|288|288|288|290|288|290||288|||283|281|282|283|286|284|270|268|269|268|272|270|268|269||261|261|262|261|269|269||265|265||270|270|276|274|267|265|265|265|260|265|266|265||268|276|270|281|275|278|274|276|260|285|285
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH|184.3|182.9|181.9|182.4|182.9|184.2|184|184|186.7|190|190.1|192|193.5|194.3|196.7|196.2|196|195.8|196.5|198.8||200.8|200|200.4|199.2|201.2|201.8|199.2|188.4|195.9|196|195.3|195.1|195.5|192|189.5|188.3|192.1|192.6|195.8|196.7|198.9|198.9|198.3|198.6|191.7|190.3|187.1|186.8|189.5|190.4|193.2|194.2|191.5|191.1|191.3|189.9|188|188.9|187.5|186.8|187.3|184|181.9|181.4|184.2||182.3|179.9|182.7|185.8|187.8|187.3||183.5|185.7|187.7|187.6|187|187.7|189|189.6|188.2|187.6|188.5|188.3||187.3|188.6|186.2|189.4|192.3|188.9|187.8|188.3|187.6|187.2|181.7|180.1|179.8|178.7|||178.4|181.5|191.2|190.7|188.2|186.6|188.2|188.4|188.4|189.2|199|205|204.5|199.2|199.4|198.8|196.4|198.4|196|199.6|202|201.5|203|204|202.5|202.5|202.5|200|201.5|200|201.5|189.4|188|189.8|188.8|190.4|189.2|190.4|188|186.2|191.8|189.6|191|191.2|193.2|186.8|183.6|184|185.6|187.4|184.6|184.6|185.4|185.4|181.8|182|186|188.4|186.2|185.2|179.4|175.2|174.2|177|176|175.2|171|167.8||166.8|165.2|165.6|166||163.6|163.2|163.2|162.8|163|162.2|166|169.8|169.8|168.4|168.4|166.8|166.4|169|172.8|169.2|167.4|168.8|168.6|168.4|169.8|167.2|164.4|164|165|166.8|168.2|169.4|175|177.6|172.6|163.8|162|159.8|160.6|156.8|154.2|156.8|157|155.8|157.4|157.2|155.6|154.6|153.4|147.2|147.8|156|158|152|152|145.8|149.4|150|149.6|151.2|153.6|153.8|151|146.4|147.4|145.6|145.2|145.8|144.8|144.2|147.6|151|153|154.4|153.4|155.2|157|163|165
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH|194.8|193.35|192.25|192.55|192.95|194.45|195.05|195.1|197.05|199.45|200.1|202|202.7|205.5|206|205.3|204.9|203.7|204.6|205.9||209.7|209.2|208.9|205.4|209.4|210.2|210|195.25|203.6|202.7|202.2|202.6|203.5|199.85|197.05|196.1|200|200.9|203.2|204.3|207.1|208|206.8|206.8|201.5|198.8|197.1|195.6|198.5|198.45|201|202.5|198.45|198.5|198.25|196.85|194.85|195.95|195.05|194.2|193.75|191.35|188.6|188.35|191.55||187.35|184.1|189.35|192.3|196.9|197.15||193.4|194.85|196.05|196.9|196.5|196.45|198.5|198.95|197.3|197.85|197.65|197||195.3|195.55|193.5|196.95|199.75|195.9|193.4|195|192.8|194.25|189.35|187.4|186.15|185.5|||185.7|189.6|199.45|199.35|197.5|195.5|198.2|198.15|197.7|198.3|208.2|215.6|215.3|210.3|210.3|209.3|207.3|210.2|206.1|209.5|213.3|212.2|213.4|214.3|211|212.2|211.9|209.7|211.8|211|212.2|199.9|196.2|197.95|196.55|199.35|198|199.35|197.1|194.85|201|199.15|201.3|201.8|204|196.75|194.5|193.95|195.9|198|195.8|195.45|195.95|195.85|192.55|192.55|196.05|198.35|196.65|195.35|190.6|185.7|185.25|188.2|185.75|184.1|178.5|175.3||173.9|172.7|172.8|173.95||170|171.25|171.4|171.4|171.05|170.15|174.75|178.6|179.05|177.55|176.7|175.15|174.15|176.55|181.15|177.05|175.45|176.6|177.1|176|177.85|174.55|171.4|171.05|172.5|174.25|175.7|177.1|181.95|187.7|180.35|169.95|168.3|165.65|165.85|161.35|159.1|161.95|162.4|161.1|162.9|162.7|160.85|159.55|158.1|152|152.1|160.55|163.65|157|156.5|150.4|154.2|154.75|154.6|156.2|159.9|159.05|156.3|151.6|152.6|151.1|149.8|150.35|148.75|148.45|151.15|155.7|158.2|159.3|157.5|160|161.75|168.5|170
05250|955635|/equities/schlatter-industries-ag|CHALL|22.5203|22.5203|22.1353||21.7504|24.6376||23.0977|23.0977||21.5579|||21.5579||21.5579|||23.8677|24.2526||||21.1729|21.1729|||21.5579|21.9429|22.1353|22.3278|22.1353||22.5203|22.3278|||||22.5203|22.5203|22.3278|22.5203||22.5203|22.5203||22.7128|23.2902|23.0977||23.4827||24.0602|23.0977|22.7128|22.7128|22.7128|23.0977|||22.7128|23.0977|23.0977|23.0977|||22.9053||22.7128|22.7128||22.5203||||23.8677|23.8677|23.4827|23.8677||23.4827||23.8677|23.4827|||22.9053|||23.4827|24.0602|22.9053|24.0602||22.9053|22.9053|22.9053|22.9053|22.9053|23.2902||||||23.8677||23.0977||22.3278|24.4451|23.8677|22.7128|22.3278|22.7128|22.7128|22.5203||22.5203||24.6376|22.1353||23.0977||22.7128|22.7128|22.1353|23.0977|23.6752|23.8677|23.0977||23.2902|24.0602||24.6376|||||23.2902|23.2902||24.8301|23.2902||||23.0977|23.0977||24.4451|25.0226|25.0226||25.0226||||||23.6752|23.2902|23.0977|23.6752||||||23.0977|23.0977|23.0977|23.4827|||23.0977|23.6752||23.6752||23.0977|24.0602|24.0602||24.0602||||||23.6752||||||23.0977|25.0226|23.6752|23.4827||23.2902|24.2526|||22.9053||22.9053|22.7128|21.5579|23.4827|||21.1729||22.1353|21.9429||21.9429|21.9429|21.7504||||22.1353||22.3278||23.0977|23.0977|23.0977|22.5203|23.0977|22.1353|23.0977||23.0977||23.0977|23.0977|||||25.0226|25.0226|23.0977|24.6376|
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP|590|587|584|599|616|600|594|592|612|616|639|644|660|659|659|649|645|652|650|656||666|676|676|678|657|657|666|670|658|657|654|650|654|651|646|645|644|640|642|644|639|639|632|621|617|605|624|656|663|667|687|679|677|687|688|682|672|677|693|676|673|664|647|646|649||628|646|667|687|687|686||683|692|689|680|690|682|679|691|696|702|703|711||702|699|700|711|712|711|713|710|713|707|699|675|673|663|||650|670|696|692|683|668|649|649|652|657|654|655|658|634|655|650|636|660|679|705|713|721|730|722|781|767|785|789|774|768|779|771|780|782|780|791|819|819|824|822|826|820|821|817|827|831|801|798|797|810|808|795|807|790|771|786|799|795|786|802|791|772|770|778|764|766|750|745||736|735|740|737||735|737|730|720|733|732|747|763|750|743|757|729|722|741|752|757|750|750|740|744|746|740|733|712|717|746|734|725|732|730|726|693|701|677|654|642|628|649|658|658|672|692|720|690|711|709|698|707|714|693|689|667|678|704|729|737|730|742|750|715|718|703|719|730|747|764|788|810|811|808|826|833|856|859|885
05252|955631|/equities/schweizerische-nationalbank|CHALL|4570|4540|4550|4600|4700|4750|4690|4800|4800|4820|4840|4830|4800|4840|4820|4810|4820|4700|4600|4550||4570|4680|4600|4600|4590|4680|4650|4710|4780|4760|4690|4550|4520|4400|4410|4300|4310|4310|4430|4360|4430|4320|4350|4380|4390|4360|4390|4350||4380|4370|4380|4400|4400|4400|4400|4390|4350|4420|4400|4400|4450|4420|4400|4410||4440|4410|4470|4600|4540|4630||4620|4570|4520|4650|4660|4500|4540|4600|4610|4600|4600|4510||4620|4480|4400|4320|4410|4350|4360|4390|4380|4200|4200|4330|4340|4380|||4360|4340|4350|4310|4290|4300|4200|4410|4350|4380|4360|4400|4490|4450|4500|4560|4500|4570|4500|4520|4660|4540|4660|4650|4550|4610|4600|4590|4570|4600|4680|4740|4640|4650|4750|4760|4740|4710|4740|4680|4800|4830|4710|4810|4710|4810|4820|4840|4790|4700|4610|4850|4820|4850|4850|4850|4940|4860|4810|4600|4820|4810|4910|4890|4950|4900|4840|4820||4750|4750|4750|4990||4910|4970|4840|4900|5000|4900|5040|4940|5020|4990|4840|4660|4470|4550|4450|4350|4220|4200|4320|4290|4310|4200|4130|4120|4100|4110|4150|4190|4200|4200|4220|4160|4180|4190|4200|4210|4270|4350|4300|4190|4060|4070|4210|4150|4070|4140|4210|4220|4220|4220|4300|4250|4380|4420|4420|4450|4570|4580|4500|4760|4840|4820|4900|4900|4920|5020|5100|5180|5200|5140|5120|5200|5320|5380|5440
05253|1073053|/equities/sensirion|CHALL|76|73|73.3|73.9|72|74.2|74.3|73.1|73|74.9|75|74.7|74.7|74.7|74.5|74.5|74.5|74.5|74|75.1||74.5|75.1|74.4|73.2|71|70.7|71.2|72|74.6|72.6|72.3|73.9|73.7|71.8|72.2|90|89.7|89.7|91.9|94.3|95|94.3|92.9|89.4|86.8|90.5|90.7|89.6|89.8|90.3|93.3|94|94|94.2|91.5|89.6|88.3|89.3|89.6|89.6|89.4|89.7|87|92.5|92.5||90.5|90.4|90.1|92.5|92.7|92.4||91.3|92.7|94.5|94.9|94.6|95|95.2|95|93.4|93.9|94.1|96.2||94.9|93.6|92.3|93.4|93.5|93.1|94.1|95.9|94.5|95.7|92.5|92.9|93.9|93.4|||90|92.2|96.7|97.4|96.7|96.7|95|95.6|95.9|95.3|97.7|96.5|96|96.8|101.2|98|100|100|108.8|112.8|115.2|115.2|114.8|115.6|114.8|114.4|114.8|113.8|116|115.4|115|114.2|115.6|115.6|115.2|116.2|116.6|114.4|113.4|114.2|117|117|116.2|118|116.4|113.8|107.8|106.4|106.4|107|105|104|104.8|103|101|101.2|105|106.6|107|104.6|103.4|104|102.6|103|99.7|100|100.2|95.3||97|96.7|96.8|96.8||96.3|96.7|95|93|95.7|95|96.1|99.3|98|97.7|95.6|95.9|95.6|98|103.2|103|102.6|101.6|102.2|105.4|107.8|107|105.2|106.4|106.6|105.4|105|103.8|106|104.8|100.8|93.9|94.8|92.7|90|88.6|88|90|89.8|90.3|90.4|91.9|91.5|87.6|85.4|83.1|82.9|82.2|84.6|81.5|81.7|79|79.4|79.5|79.2|81.1|83.4|83.5|83.8|78.2|78.6|79.6|80.9|82.7|83.2|82.2|84.8|85.5|86.2|85.5|86.6|88.8|90|91.2|92.3
05254|955625|/equities/swiss-finance---property-invest|CHALL|85.5|85|86|85|85|85.5|86|85.5|85||86|85.5|85.5||85|86|88.5|88|88.5|88.5||89|89|89|88.5|88.5|89|88.5|90|86|86|86|85|85|84|84|84|84.5|84.5|85|84|84.5|85|85|84.5|83.5|84.5|84|84.5|85|85.5|85.5|86|86.5|84.5|85|84.5|85|84.5|85.5|85|85|84|83.5|84.5|85||84|85|84.5|84.5|85|85||85|85|85|85.5|85|85|85|85.5|84.5|85|85|85.5||86|86|85.5|86|85.5|85|86|85|86.5|86.5|85.5|85|85|86|||88.5||88|86|87|87|87.5||86.5|87|85.5|89|89|89|88|88.5|88|89|88.5|88|89|88.5||90|89|89|89.5|90|90|91|91|90|92.5|91.5|91.5|91.5|92|92|92.5|92|92.5|92|92|91|91|90|91.5|90.5|92|92|90|90|91|91|90.5|89|89||90|90|90|88.5|90|90|90|89.5|88|87.5||89||88|87||85.5|84|87.5|87|87.5|88|87.5|86.5|86|86|87|86|86.5|86.5|86|87.5|88|88.5|87|88|88|86|86.5|85.5|85.5|87|87|86|86|85.5|86|85.5|87|85.5|85.5|85|85|84|84.5|85|84|84|84|84|85|87|87|87|85|82|82.5|82.5|83|84|84.5|86|87.5|87|87.5|87.5|87|86|87|88|92|92.5|93.5|92.5|93|95|94.5|95|95|95.5|95
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP|97.9|98.4|98|98.4|99.6|100|99.8|99|100.6|101|101|101|102|101.4|101.8|101.2|102.8|100|100.2|101.2||102.2|103|102.6|102.2|100.8|100.4|100.6|98.3|100.6|103.8|112|113|113.6|113.4|113.2|112.6|113.2|112.4|112.8|115|114.8|115.8|115.4|114|112.8|112.8|113.2|114.6|116.2|119.2|120.2|122.2|122|126.2|125.6|121.2|122.6|123|122.6|121.8|121.8|121.4|119|120.2|120.4||119.8|117.8|118.4|120|120.8|120.6||119.4|120.2|119.4|119.8|119.6|119|119.4|120.6|119.6|118|117.8|115.6||115.6|117.2|116.2|118.2|120.4|119.6|119.8|119.2|120.2|119.6|119|118|115.6|116.4|||115|114.8|117.6|116.4|114.2|113.4|110.8|109.6|110.4|109.2|110.4|110.2|111.2|105.8|107.2|107.8|108.2|110.4|109.4|113|113.8|112.8|114.4|114.6|109|109|110|109.2|109.6|108.8|108.8|107.6|110.6|110.4|108.6|109.6|108|108.4|109|107.8|108.2|107.6|107.4|108.6|109.4|108.2|105.6|105|105.6|104.4|104|103|103.6|100|99.3|97.9|97.4|94.6|91.9|92.2|90.6|91.6|91.2|93.3|90.6|92.3|90.9|87.9||86.9|86|86.7|86.5||85.4|85.2|85.5|85.1|85.1|84.5|86.5|88.6|88.6|87.8|87.3|87.2|87.3|88.2|91|90.9|90.7|89.8|88.6|89.3|89.1|90|90.1|91|90.5|90.3|90.1|90.5|95.3|96.8|100|94.5|94.5|92.1|90.1|88.9|87.2|90.1|90.3|90|89.8|91.7|89.7|87.7|85.6|84.5|85.9|86.2|86|83.1|84|80.9|82.9|83.7|84.3|84.8|86.8|87.7|86.4|82.3|82.8|82|83.7|85.2|83|83.3|87.5|86.8|87|85.1|83.5|84.4|84.7|86.8|88.4
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE|79.3|79.32|79.3|79.42|79.6|79.4|80.18|79.98|80.98|82.06|82.24|83|83.14|84.04|83.92|83.22|83.08|82.44|82.96|82.96||84.26|83.42|84.22|83.28|82.56|80.2|78.88|80.52|80.96|80.76|81.76|81.9|81.96|80.26|80.84|80.36|81.58|82.74|83.68|84.4|84.3|84.06|84.14|83.96|82.92|82.42|83.4|83.06|83.94|84.72|84.98|85.56|84.88|84.86|85|84.54|84|84.6|83.4|82.76|82.96|81.9|80.92|80.1|80.92||80.44|80.74|80.34|79.98|80.16|79||78.82|79.46|80.1|79.82|80.14|80.36|80.4|81.26|80.48|80.06|80.6|80.84||80.16|80.3|79.62|81.38|84.24|83.38|82.96|82.86|82.62|82.64|82.18|83.2|82.5|82.16|||81.76|81.12|81.12|80.04|80.44|80|81.68|81.56|81.96|82|83.12|83.64|84|83.08|83.64|82.64|82.56|82.68|81.12|81.96|82.68|83|84.24|85.68|86.68|85.68|86.04|86.16|86.8|86.4|87.12|86|86.96|87.68|86.8|87.44|86.8|86.76|87|86.92|89.36|89.24|89.8|90.76|90.44|90.28|88.96|88|86.72|89.48|89.72|91.84|93|92.4|92.04|92.16|93.44|92.28|91.92|91.96|92.24|90.4|90.04|89.96|88.64|88.92|87.8|86||86|85.52|85.8|85.16||85.04|84.88|84.44|83.8|85.12|84.08|85.8|86.44|85.76|85.64|85.44|85.8|86.8|87.8|88.84|89.2|89.12|87.28|87.28|88.64|88.68|89.56|88.44|88.76|88.88|90.56|90.04|88.04|92.44|92.72|92.24|88.52|88.88|87.24|86.12|84.84|85.36|87.24|87.36|87.2|86.96|88.2|88.52|87.36|85.28|84.36|84.72|85.04|86.12|83|83.52|80.08|82.84|82.96|83.64|84.64|86.16|86.72|85.68|83.32|82.76|81.92|82.12|83.12|84.04|83.32|86|86.92|87.36|89.2|90.32|91.2|90.12|91.44|89.48
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP|781.5|784.5|780|777.5|780|789.5|784|771|756.5|727.5|755|757.5|752|749.5|739.5|738.5|751|749.5|753|756.5||768|767|765|743.5|739.5|736.5|732|754.5|765|752|757|749.5|748.5|738|744|740|740|739|739|731.5|733.5|727|724|706|709|707|732.5|733|726|723|733|749|743|743.5|733|733|728.5|728|735|736|733|734|728.5|702.5|717||739|740.5|735.5|740|732.5|737.5||731.5|729|738|726|715|718|717|720|697.5|681.5|682.5|682.5||676|672.5|669|686.5|685|665|657.5|661|672.5|677|678|663.5|665.5|655|||641|631.5|661.5|661|656.5|646.5|637|633|638|633.5|634|644|646|635|634|635.5|636|633|641.5|652|649.5|644|653.5|650|657|645.5|655.5|653|651|642|625.5|630.5|707.5|710|694|698.5|687|684.5|680|675.5|685|692|679.5|681|677|678|672.5|664.5|670|681.5|670|649.5|637.5|625|612.5|623|641|648.5|655|652|639|635.5|627.5|615.5|606|607.5|620|617.5||611|616|612|617.5||614.5|614|604|603|613.5|610.5|616.5|625|616|608.5|611|601|610.5|626|654.5|644|643|633|636|638|640.5|629.5|626.5|631.5|644|646|647|653|667|671|673|646|637|621|612.5|612.5|601.5|602.5|596|585.5|583|593.5|599|595|590.5|577|579.5|589.5|618|595|592.5|594.5|602.5|617.5|622.5|635|648.5|654.5|683|711.5|708|684.5|681.5|724|706.5|728.5|736.5|740|744|735|768|781|773|780|783
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP|22.8|22.54|22.16|22.18|21.88|21.78|21.74|21.68|21.86|22.28|22.24|22.74|22.9|22.82|22.78|22.62|23.04|22.7|22.34|22.6||23.28|23.38|23.3|23.22|23.38|24.56|24.68|24.92|25.22|24.96|25.02|24.84|24.82|24.56|24.72|24.64|24.34|24.24|24.44|24.44|24.44|24.54|24.28|24.1|24.08|24.04|24.14|24.16|24.58|24.98|24.94|24.88|24.88|25.32|25.4|25.3|24.86|24.94|24.9|24.9|24.72|24.8|24.4|24.56|25.3||25.12|25.04|25.46|25.52|25.54|25.54||25.12|25.14|25|25.76|25.88|25.42|25.4|25.7|25.24|24.6|23.8|23.66||23.72|23.42|23.12|23.8|24.46|24.3|23.88|23.88|24.2|24.1|23.94|23.72|23.98|24.06|||23.48|23.26|23.14|22.98|23|22.92|22.92|22.72|22.88|22.68|22.7|22.66|22.78|21.96|22.52|22.02|21.78|21.76|21.38|22.18|22.86|22.4|22.38|23|22.22|22.36|22.56|21.2|21.04|20.98|21.3|21.16|20.72|21.66|21.98|22.12|21.84|21.74|21.48|21.54|22|22.22|22.7|22.52|22.36|22.74|22.46|22.52|22.38|22.06|22.22|22.28|22.96|22.72|22.64|22.12|22.72|22.12|21.84|21.76|21.74|21.82|21.8|21.38|20.94|20.88|20.4|20.1||20.2|19.98|20.22|20.12||19.72|19.82|19.69|19.68|20.44|20.52|21.1|21.2|21.22|20.74|20.76|20.46|20.12|20.18|20.5|20.78|20.8|20.08|20|20.32|20.6|20.58|20.32|20.02|19.78|19.69|19.72|19.56|20.42|21.6|21.32|20.44|20.38|19.88|19.8|19.63|19.15|19.17|19.15|19.06|18.72|19.85|19.76|19.53|19.37|19.34|19.48|19.73|19.84|19.06|19.12|18.46|18.94|19.06|19.36|19.52|19.92|19.77|19.75|19.38|19.39|19.15|19.83|21.24|21.36|21.36|21.68|21.7|21.96|21.6|22.58|22.82|23|23.26|23.28
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH|242|240.4|239.3|239.9|245|244.2|244.7|245.2|249.8|256.4|257.2|259.1|262.1|264.7|265.5|266.5|268.4|257.8|267.9|265.7||268.4|267.3|262.4|258.7|255.7|255.4|255.3|254.7|254.9|250.7|249.5|244.9|246.2|252|249.3|242.6|242.5|243.8|251.3|250.6|252.1|248.5|244.6|246.2|244.3|241|235.7|234.4|237|240.5|251|255.5|254.7|256.2|255.2|248.7|247.6|252.3|253.5|254.4|253.8|249.4|245.6|245.8|249.1||247.5|244.7|244.2|250.2|255|252.4||248.7|250.3|249.7|250.1|248.4|245.1|246.1|247.2|244.1|240.8|243.1|242.5||240.7|237.5|237.3|241.2|248.4|245.3|246.6|247.7|242.5|239.8|238.6|235.9|234.1|235.1|||229.7|234.1|246.7|252|250.5|250.9|250.7|248.2|246.3|246.7|250.5|252.4|256.8|250.5|251.1|247.8|245.2|249.7|246.2|252.5|252.5|251.1|255.1|261.9|262.2|257.5|260.1|262.5|265.6|262.9|266.9|270.8|271.2|274.2|268.7|259.7|254.8|254.1|253.2|248.1|257.7|257.4|263.7|268.8|266.9|262.6|257.9|257.5|257.7|260.8|258.8|255.5|257.7|256.4|254.2|255.1|258.6|253.6|246.7|246.5|241.7|230|238.8|234.6|226.7|230.5|228.9|221.7||221.7|222.3|223.1|223.1||220.4|219.6|221.1|220.1|225.2|225.1|231|239.4|236.8|233.4|233.8|230.8|231.4|234.4|237.3|238|241.7|235.1|232.5|237.3|243.2|243.4|238.4|240|240.3|240.1|239.8|241.7|251.5|251.6|256.8|231.6|231.4|223.2|221.7|215.7|214.3|221.6|222.8|222.7|221.2|224.8|227.1|220|209.2|207.9|217.5|219.9|218.7|207.5|210.6|198.1|202|201.7|202.3|203.4|207.9|209.7|207.7|194.75|194.75|190.65|190.1|193.5|193.55|193.7|198.1|200.9|201.1|201.6|199.1|207.1|212.7|219|226.4
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH|229.3|234.3|233.9|235.3|231.7|232.1|231.8|228.9|229.6|233.7|233|233.7|235|233.6|234.1|233.5|234|231|231|231.9||240.4|239.2|240.6|236.2|236.9|237.4|235.5|236.2|237.2|233|234.7|234.7|234.7|231.8|231.6|230.3|228.9|229.1|233.6|232.6|229.7|234.6|233.9|234.2|231|230.3|229.7|226.9|229.3|233.8|234.8|236.3|234.5|233.3|238.6|240.8|239.1|235.2|236.8|233.9|234.7|236.2|234.4|232.6|235||235.4|236.9|236.9|245.9|252.1|248.5||244|248.8|277.5|277.3|281.8|275.1|274.1|286.1|283.7|281.5|278|276.8||276|276.2|276.6|284.8|289.6|281.3|282.2|283.3|286|277.7|277.7|277.9|276.2|274.6|||271.4|268.6|265.2|265.8|266|261.5|254.9|253|250|248.5|246.9|245.3|243.1|239.4|244.6|238|234.5|239.5|236.5|238|239.7|238.2|239.8|243|235.2|229.7|230.5|228.5|233.5|235|235|232.9|233.3|237.4|235.5|234.3|228.9|224.2|224.6|226.8|231.5|240.7|242|241.9|241.3|236.1|229.4|226.4|231.4|229.7|228.7|222.6|230.7|229|226.6|231.9|234.7|233.6|235.3|230.7|223.7|227.7|224.3|227.2|225.3|228.1|224.5|221||219.1|215.1|215.4|214.5||214.6|213.6|213.2|210.9|215.5|216.3|225.3|237.6|238.4|239|242.6|240.5|238.5|240.6|246.2|245|243.2|241.7|241.5|245.9|250.1|247.2|245.1|244.6|244.7|244.6|245.9|245.5|246.8|242.1|246.9|229.8|230.8|223.7|223.9|221.9|219|225.6|234|235.4|231|234.7|232.1|232|230.1|226.9|228.5|226.6|230.6|218.4|217|208.9|210.7|212.3|213.6|216|222|223.3|221.4|213.6|214|210.3|209.4|214|212.8|211.4|219.7|223.4|226.6|223.7|220.7|233.1|235.1|237.6|246
05261|945906|/equities/spice-priv-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16||||||16.3|16||||||||||||||||||||15.8|||||||15.5|15.5||15|||||15.6||||||||||||||15.6||15.6|||||15.6||||||||||||||||||15.9|||||15.8||||||17||||||||||||17.3|16.3||||16|16.2|||16.2||16.2||16.2||16.2||||||16.2|16.2|16.2||||16.2|16.2|16.2|16.2|16.2||||16.2|16.1|16.2|||16.2|||16.2||15.5|15.5||18|16.2
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP|498.5|495|500|499.5|498.5|500|501|500|502|516|515|516|513|512|508|506|503|498|495.5|497||498|498|495.5|496.5|497|495.5|495.5|495|496|494|494.5|495|491|487|486|483.5|478.5|482|478|485.5|485.5|479|477|476|475.5|472.5|475|478|481.5|480|484|485|483|486|483|478|476.5|477.5|479|478|479.5|479|469|464.5|471.5||468.5|473|484|485|488|486.5||483|482.5|482|482|487.5|489|488.5|485|483|497.5|500|502||501|502|500|506|503|505|504|503|501|500|498|493|496|494|||492|491.5|490.5|490.5|491.5|496.5|492.5|487|487|480|487.5|492|487.5|475|479.5|481|479|479|478.5|490|496|497.5|496|493.5|495.5|492|492|496|491|492|490|490.5|488|482.5|483.5|482.5|486|490|489|488|485.5|484.5|482.5|485.5|491.5|490.5|497.5|499|497.5|495.5|498|495|492.5|487|482|481|481|481|481|482.5|481.5|477|471|474.5|481|483|487|483||479|477|473|471.5||474.5|474.5|470.5|469|470|465.5|466.5|469|472|472|470|469.5|468|472|474|475|479|477|478.5|484|485|484|483|483|471.5|469.5|466.5|467.5|465.5|464|466.5|466|465.5|462.5|467|466.5|461.5|463.5|465|464|463.5|463|466|465|462|457|460|453|452.5|447.5|445.5|439|443|446|445|457|456|458.5|455|440.5|445.5|453|450|454|453|461|468|468|467|461.5|460|462.5|460|460.5|456.5
05263|1128801|/equities/stadler-rail|STOXX600/CHALL|32|31.9|32.1|32.32|32.5|32.5|32.04|31.8|32.32|32.7|33.26|33.76|33.82|34.42|34.22|34.02|34.48|34.04|34|34.4||34.5|34.44|34.04|33.58|33.76|33.8|33.46|33.2|33.38|33.18|33.02|32.94|32.98|32.52|32.2|32.1|31.7|31.86|33.5|33.68|34.12|34.4|33.9|34|34.08|34|33.56|33.3|33.26|33.62|34.26|34.8|34.96|35.3|35.14|34.78|34.64|34.28|34.48|34.4|34.5|34.44|34.08|34.24|34.86||34.04|35.54|35.84|36.4|36.68|36.72||36.72|36.6|37.14|36.98|36.9|37.1|36.9|37.54|37.08|36.74|36.72|36.74||36.16|35.94|36.48|36.52|36.5|35.94|35.5|35.26|35.48|35.32|34.56|34.52|35.4|35.36|||34.78|34.58|35.32|35.52|35.4|35.38|35.1|34.88|34.7|34.42|34.62|34.5|34.36|32.98|33.22|32.34|32.5|34.02|33.86|35.26|36.04|35.84|36.42|36.4|36.98|37.06|37.26|37.1|37|36.86|36.34|35.92|36.14|36.76|36.86|37.6|36.54|36.26|36.1|35.84|35.9|35.84|35.7|35.66|35.34|35.02|34.82|34.6|35.36|36.14|36|36.08|36.4|36|35.58|35.56|36|35.96|36.06|36.24|35.72|35.54|34.86|35.34|35.1|34.46|33.76|33.1||32.8|32.68|32.92|33.08||32.68|32.9|32.62|32.36|32.4|32.36|32.5|32.8|31.88|31.74|31.48|31.02|32.88|33.02|32.88|32.64|32.74|32.04|32.06|32|31.86|32.02|31.72|31.74|32.46|32.1|32.44|32.9|33.54|33.2|32.28|31.34|31.16|30.68|30.52|29.56|29.4|29.62|29.48|29.3|28.98|28.88|28.18|27.86|27.7|27.58|27.52|27.46|27.06|26.02|26.18|25.78|26.2|25.96|26|26.16|26.78|26.66|27|26.1|26.94|26.74|27.02|27.86|28.14|28.56|29.36|29.42|29.68|29.74|29.7|29.86|29.8|30.42|30.12
05264|955633|/equities/starrag-group-holding-ag|CHALL|52|50.5|50|48.8|55|55|54.5|55.5|59|58|60|60|||59||60|60|59|59||59|58.5|57|55||56|55|57|55||55|55|||54|||56.5|56.5|55.5|55|53.5|54.5|53|53|53||53|52||51||||51|53|50|53|53|54.5|53.5|54|55|53.5|49.8|||52|52|50.5|52|50.5||51|51|49|49.6|49.4|49.4|48|49||48|47.2|46.2||48||47.4|47.4|49.6|47|48.4|48.6|48.8|48.8|49.6|49|50|48.6|||48.6||49.6|49||48.4||51.5|50.5|49.6|51.5|51|51.5|53.5|54|51.5|51.5|53|51.5|52.5|51.5|53.5|51|55|53|53|52|51|54.5||54.5|54.5|54.5|54|52|52.5||53.5|53|53.5|52|52.5|53|51.5|54|51|53|52.5|51|50|47||46.8||47.2|48.4|48|47.8|47.6|50|51|51||||47.6||||51||51|50||50.5|50|49.4|50|49.8|49.8|48|50|49.4||||48.4||48.4||48.4|47.8|48||48.2|49.2|48|48|48|47|46.8|46|47.6|46.4||46.2|47.6|46|47.4|46.2|46||45.4|48.4|49.2|49.4|49.8|50|47.4|||47.4|44|||43||42.6||41.8|42.6|41.6|41.6|41.8|42.2|42.4|42||43|||44|43.6|43|43.4|41|43||44
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH|132.25|132.85|131|132.25|131.45|131.9|131.05|129.55|129.9|132.45|131.6|139.3|140.25|140.65|139.65|139.85|140.25|139.6|137.95|139.05||142.1|141.85|143.1|138.45|137.75|138.25|138.65|141.2|143.6|140.2|140.85|141.9|142.4|138.75|137.75|134.2|134.1|135.95|139.7|139.5|139.5|141.1|140.3|137.5|135.8|136.35|135.4|132.9|133.55|133.95|136.85|135.65|135.2|135.3|137.05|132.4|133.3|132|134.55|135.25|134.5|135.3|133.85|132.3|135.6||133.2|132.25|129.8|137.7|138.85|139.5||136.65|138.25|141.65|141.5|141.05|136.85|136.1|139.95|138.85|138.65|132.5|133||129.9|130.4|132.9|134.75|137.3|135.3|135.45|135.55|139.45|137.5|136.4|134.95|133.35|133.1|||133.85|132.15|132.35|133.8|134.1|130.85|128.25|127.35|127.45|125.25|126.8|126.8|125.35|121.95|125.3|122.95|120.35|124|120.8|122.8|126.05|126.6|128.85|129.65|125.75|121|123.55|124.05|125.85|125.6|125.65|122.2|125.65|128.55|127.4|130.6|126.75|125.55|123.65|123.7|127.6|129.9|127.85|129.3|129.1|124.5|119.05|118.2|120.15|123.95|120.85|117.6|120.65|119.95|119.05|120.45|123.35|120.45|120.3|115.85|112.85|114.55|113.7|110.8|107.25|109.4|107.15|106.7||105.6|103.4|104.2|103.55||103|102.6|101.95|100.3|102|103.45|105.85|111.65|107.8|106.6|107.05|105.45|103.55|103.3|107.55|106.95|107.2|106.4|105.5|108.9|110.85|109.75|107.45|106|106.35|106.55|107.3|108.8|109.3|111.45|112.5|97.42|98.98|96.48|94.38|91.64|91|94.28|95.18|93.64|92.6|94.26|98.12|97.84|95.48|93.62|94.6|94.14|97.92|90.1|92.82|88.98|91.82|91.86|91.9|92.9|97.9|95.7|92.1|88.5|86.24|85.22|86.6|88.58|87.8|87.2|90.86|93.24|92.68|92.66|91.46|96.28|98.54|102.25|108.95
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP|88.75|87.2|86.85|86.7|85.6|86.5|86.2|85.2|86.35|86.2|85.8|85.1|85.5|85.5|84.7|84.5|84.85|84.65|84.45|84||85.5|85.95|84.4|83|81.25|81.1|81.1|80.25|80.2|79|78.5|79.05|79.25|78.35|78.65|78|77.8|75.6|76.1|76.25|76.05|76|75.4|75.05|74.7|73.9|74.3|73.85|74.1|75.15|75.75|77.65|73.4|75.65|74.3|73.65|73.35|73.4|72.6|72.8|73.05|72.6|71.1|71.1|72.8||72.4|71.7|72.35|74.7|73.8|72.5||72.8|72.6|73.55|74.15|74.3|74.95|75|74.9|73.85|73.3|73.75|73.45||73.75|73.2|72.7|73.75|74.4|73.45|77.4|75.5|78.05|78.95|77.5|76.35|75.35|74.35|||73.85|74.55|77.25|75.95|76.35|76.9|76|75.05|74.75|73.55|74.45|75.05|74.7|70.85|72.15|72.4|72.75|75.15|75.6|80.2|80.4|80.5|82.4|83.4|83.05|81.75|82|80.95|80.85|78.7|77.75|78.1|79.55|79.4|78.85|78.45|79.5|79.05|78.05|77.2|78|77.8|78.2|78.3|79.55|78.45|77.75|77.3|76.65|76.8|77.75|77.7|78.35|78.05|76.8|76.75|77.65|77.9|77.15|77.5|76.4|76.95|77.3|78.45|76.55|75.65|73.8|72.45||72|71.6|71.65|71.55||70.6|70.95|70.35|69.1|70.2|69.4|70.45|72.2|71.85|71.35|71.1|70.8|71.35|72.85|73.9|73.25|72.5|71.75|72.25|72.2|72.8|72.55|71.9|71.35|70.95|70.3|70.75|70.8|71.85|72.1|72.1|69.15|69.1|68.55|66.4|65.5|64.7|66.15|66.95|66.45|66.05|66.6|66.4|65.25|64.6|63|63.9|64|63.3|61.8|60.65|57.1|58.85|59.25|60.75|61.1|62.5|61.8|57|54.6|55.9|55.45|54.2|55.5|55.4|56.35|56.55|56.8|56.15|56.05|56.75|57.7|57.3|58.6|58.7
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE|247|246.5|244.6|246.9|244|243.3|248.2|244.5|247.9|247.9|251.7|258.6|259.8|265.6|264.7|265.4|270.6|267.8|267.1|268.8||274.5|270.6|270.7|268.3|270.5|265|267.9|266.7|271.3|275.1|274.6|282.8|282|266.6|263.4|260.2|263.6|263.5|271.2|267.5|263|257|254.9|253.9|255.3|255.6|255.1|252.2|252.9|255.1|258.4|261.5|260.6|264.6|263.1|264.3|260.2|261.5|262.8|261.6|265|265.2|257.3|270.6|282||276.9|271.8|272|279.5|289.7|289.9||292.1|295.9|295.8|291.7|292.8|292.9|294.3|296.5|294.4|297.6|303.2|303.3||302.1|303.7|304.1|304.7|299.1|295|290.6|291.3|287.1|287|289.2|287.2|285.5|295.6|||291.8|296.6|300.6|302|307.5|308.5|308.4|303.2|301.7|299.7|302.8|312.6|305.8|292.9|295.9|306.5|314.6|321.6|319.5|326|332.1|334.8|337.8|337.9|333.7|328.1|328.7|321.2|320|317.9|323|322.7|320.3|327.7|325|325.4|320.9|320.5|315.5|314.6|320.2|321.2|322.7|318.4|319|328.6|326.3|326.5|327|325.5|321.2|317.6|306.4|300.8|297.4|296.6|301.3|299.5|296.1|294.3|293|291|287.5|287|283.6|279|276.4|267||263|264.1|265.7|260.7||257.7|259.4|254.8|250.3|253.8|251.2|254.7|260.6|259.8|255.4|255.4|249.5|247.9|251|251|250.9|246.2|245.1|243.6|238|238.6|242|240.4|240.1|242.9|243.9|242.7|245.7|252.3|254.6|255.1|237.9|238.2|237.7|240.4|231.3|225.7|226.4|229|223.1|223.1|225.3|225.1|226.4|227.2|229.7|230.7|232.2|232.3|221.4|225|219.6|217.2|217.7|219.9|222.9|224.3|229.8|227.5|219.4|220.9|220.3|220.5|225.5|223.3|223.8|224|223.5|227.3|219.9|218.2|221.1|224.8|227.9|227.3
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE|46.95|46.9|46.5|46.8|46.45|46.25|47.15|46.5|47|46.9|47.5|48.6|48.75|49.65|49.65|49.75|50.6|50.2|50.2|50.7||52|51.2|51.4|50.8|51|50.4|50.8|50.7|51.6|52.4|52|53.5|53.2|50.7|50.1|49.2|49.9|49.9|51.3|50|49.5|48.3|48|47.85|47.95|47.8|47.8|47.7|47.85|48.2|48.9|49.55|49.3|50|49.6|49.85|48.85|49|49.5|49.4|49.75|49.75|48.45|50.2|51.5||50.9|50.3|50.3|51.4|53.2|53.2||53.6|54.4|54.3|53.6|53.9|53.7|54|54.5|54.1|54.9|55.6|55.9||55.8|56|55.8|56.1|55.3|54.5|53.8|54.1|53.6|53.4|53.9|53.5|53.1|54.7|||54.1|55|55.5|56|56.55|56.65|56.55|55.7|55.25|55|55.45|57.3|56.25|54.2|54.4|56.35|57.6|58.6|58.7|59.75|61.1|61.35|62.2|62.15|61.3|60.1|60.2|58.8|58.85|58.5|59.3|59.25|58.75|60.15|59.7|59.6|58.95|58.75|57.95|57.85|58.85|58.9|59.05|58.45|58.45|60|59.5|59.5|59.7|59.3|58.6|58|56.2|55.3|54.85|54.6|55.6|55.3|54.7|54.15|53.85|52.95|52.65|52.65|51.95|50.9|50.5|48.04||48.04|48.1|48.46|47.22||47.32|47.54|46.22|45.94|46.34|45.98|46.46|47.66|47.26|46.64|46.46|45.86|45.52|45.9|45.94|46.26|45.5|45.16|45.46|44.6|44.7|45|44.94|44.88|45.22|45.22|45.02|45.56|46.8|47.3|47.38|44.38|44.38|44.16|44.62|42.2|42.04|42.22|42.26|41.48|41.4|41.92|41.88|42.14|42.18|42.78|42.88|43.1|43.18|41.3|41.94|41.16|40.66|40.68|41.22|41.72|41.88|42.88|42.36|40.9|41.24|41.08|41|41.96|41.4|41.58|41.46|41.5|42.08|41|40.8|41.42|42.04|42.7|42.48
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE|540.8|539|535.8|541|538|539.8|536|530.8|537.2|542.6|541|549.8|548.8|550.6|546.6|540.6|544.8|537.6|532.2|537.2||552|553.4|555.6|545.8|546.2|541|544.2|536.2|531.6|526.8|525.4|525.8|525|521.2|511.6|512.6|509.6|511.2|519.6|526|524.4|517.8|510.8|512.6|531.4|523.8|522.8|526.4|531.6|534.4|535.4|536|534|535.2|533.4|533.8|532.6|532.2|533.2|531|531|530|525|525|530||523.6|519.6|521.6|534.4|532.2|529.2||524.8|530.4|533.8|530.8|535.2|552|555|549.4|541|536|540.8|573.2||577.6|575.4|575.4|577.4|588|591.4|595.8|594.8|589|584.2|586|589|590.6|588.2|||564.4|559.6|562|559.2|551.6|555|542.6|535.6|532|520.4|526.6|557|544|509.2|530.8|534.8|535.8|558.8|554.6|573.2|589.4|594.2|592.4|589.8|578.4|583|573|561|563.4|558.4|558.2|551.4|555.6|554.6|546.4|550.2|546.4|545.4|541|537.4|544.6|544.4|539.6|538.4|541.2|541.6|538.2|538.4|542|545.6|545.2|545|540.4|535|527.6|523.2|527.4|523.2|517.8|520.2|513|502.2|501|499.1|495.4|494|489.9|482||476.8|474.3|477.5|479.8||476|476.7|469|466|471.7|472.1|479.5|492.1|487.3|487.7|490.2|490.2|499.3|505.6|505.6|505.6|502.8|501.6|499.9|500.2|503.2|502.4|497.2|495|497.7|497.5|489.1|495|494.5|497.1|495.8|489|485.7|481.3|481.2|476.6|474.6|479.5|481.3|479.3|471.3|478.1|476.7|471.5|466.7|455.4|459|460.7|458.7|446.5|443.8|430|429.6|434.9|440.3|441.8|448.6|452.4|447.4|430.8|431.1|421.3|416.3|435.7|439.3|454.7|476.8|496.9|501.2|502.8|510.4|514.4|512.6|520.4|517.6
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE|83.3|83.4|82.85|82.05|82.55|82.1|81.85|82.1|82.85|83.1|83.15|83.8|83.8|83.45|82.95|82.6|81.9|82.2|82.4|83||83.7|83.9|83.9|82.65|82.85|82.95|82.9|82.85|82.85|81.2|81.25|80.4|80.25|79.35|78.65|78.25|77.35|77.85|79.2|78.95|77.65|76.55|76.4|75.75|75.95|75.4|76.05|76.65|77.2|77.4|77.55|78.3|77.95|77.7|77.4|77.65|77.1|77.1|78.1|77.35|77.6|77|76.1|75.6|75.65||75.4|75.55|75.4|75.7|79.1|79.3||79.15|79.95|78.8|78.65|79.15|78.6|79.15|79.6|79.55|79|79.25|79.35||79.65|79.25|79.3|79.35|79.25|78.4|78.25|77.35|78.5|78.05|78.05|77.4|78.15|77.1|||76|75.35|75.95|75.25|75|74.3|72.85|72.1|76.15|76.35|77.1|77.7|78.85|76.9|77.45|77.2|77.55|78.05|77|77.55|78.3|79.05|79.9|80.05|79.25|78.75|78.7|78.95|79.45|79.15|79.15|79.85|80.5|82.25|81.4|81.65|81.55|81|80.05|79.75|80.4|81.05|81.05|81.55|82.1|82|81.15|81.3|81.95|82.4|82.6|82.3|82.7|82.35|82|81.35|81.5|83.6|83.75|83.8|84.45|83.35|82.65|82.65|82.7|82.95|82.05|80.45||80.15|79.5|80.05|79.9||79.5|79.2|78.3|76.7|78.25|77.3|81|80.15|78.5|79.5|78.45|77.35|77.8|78.45|78.8|78.55|78.55|77.2|78|78|80.75|80.85|79.9|80.3|80.8|80.45|80.2|80.35|80.8|81|81.75|80.05|79.3|79.65|80|79.25|78.15|80|80.6|79.55|80.05|80.85|80.8|79.3|77.95|78.75|78.9|78.05|79|78.35|76.55|74.6|75.8|76.55|76.85|76.9|77.95|77.3|78.3|77.55|76.6|74.55|73.35|73.35|74.95|78.2|79|80.5|80.3|82.6|82.75|82.95|82.95|83.05|83.05
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE|85.02|84.98|84.34|84.16|83.2|83.1|83.58|83.34|84.14|84.4|84.46|84.82|84.84|87.44|86.94|86.6|86.86|86.14|87.82|87.94||90.9|93.4|92.72|92.48|92.98|92.72|92.5|91|89.44|90.3|89.6|89.78|90.22|89.36|88.3|88.46|86.64|86.6|88.18|89.42|90.34|89.76|88.9|88.94|88.34|87.24|87.04|86.76|87|86.84|87.92|87.92|87.38|88.04|86.98|88.14|87.24|89.62|90.82|91.82|91.84|92.22|90.86|91.02|91.2||89.78|89.1|89.78|90.94|90.92|89.82||88.42|88.98|89.22|89.54|88.6|88.62|89.18|88.82|87.38|87.24|88.72|88.5||88.54|88.02|88.1|88.14|88.92|89.06|89|88.52|85.86|85.32|86.3|93.7|94.12|93.58|||93.06|92.56|93.28|92.8|92.72|93.1|91.52|91.02|90.78|88.72|90.26|92.1|89.96|83.56|87.52|87.02|86.96|89.82|90.5|94.58|97.66|97.94|97.56|98.18|97.56|96.52|97.16|97.1|97.16|96.76|95.92|95.48|95.28|96.38|94.34|95.64|94.82|94.66|94.3|93.34|94.56|94.06|93.42|92.5|94.04|94.16|93.72|94.2|94.02|94.6|95.38|94.84|94.34|93.44|93.42|92.42|92.16|91.88|91.64|91.94|91.76|91.22|92.44|93.82|93.3|92.06|89.7|87.26||86.48|86.88|87.32|87.3||86.82|86.52|84.34|83.44|84.18|83.92|84.36|85.66|85.92|85.38|85.7|85.66|84.82|84.62|84.5|84.22|84.1|83.86|83.58|82|81.94|81.6|80.22|79.78|80.04|79.72|78.36|78.4|79.32|79.74|78.24|76.16|74.8|74.08|74.22|73.68|73.48|73.94|74|74.2|73.86|76.44|76.18|75.28|75.18|72.74|73.98|73.74|73.48|72.44|71.5|68.74|68.16|69.06|69.88|70.96|71.34|74.26|73.46|70.96|72.58|69.86|68.9|72.56|74.02|75.86|77.16|78.82|79.9|80.08|82.06|81.7|82.2|82.88|81.52
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP|24.4|24.36|24.48|24.6|24.04|23.6|24|24.04|23.24|23.2|24.2|24.2|24.04|24.2|25.6|25.84|26|25.64|26.4|26.4||27.8|27.16|26.4|26.32|26.08|26.2|26.64|27.32|27|25.68|25.6|26.12|26.08|26.04|26.4|26.4|26.04|26.24|26.08|26.04|26.04|26|26.28|26.48|26.4|26.4|26.64|26.76|27|26.8|26.32|25.6|25.6|25.52|26|26|26|26.08|25.24|25.04|26|26|26.48|26|26||26.4|26.4|26.4|27.6|27.6|28.12||28.16|28.24|28.36|28.44|28.44|28.08|28|28.12|27.6|27.6|27.8|27.6||27.24|27.96|27.64|27|28.24|28.2|28.08|27.2|27.16|27.12|27.32|26.68|26.12|25.32|||24.8|24.6|25.48|26.04|25.24|25.32|25.2|24.4|24.6|26|26.12|25.84|25.44|23.88|23.88|25.68|25|25|24.28|25.48|27|27|27|28.52|28.32|28|29.08|28.2|27.12|26.8|26.84|28.2|29.56|30|30|30|30.4|30.68|31.2|32.12|33.6|33.6|34.8|37.6|38.4|38.4|38.4|38.4|38.24|39|39.6|40|41|41|43|42.2|44.2|45|45|44.1|45.3|42|42.2|43|42.1|41.5|41.4|41.2||41.2|41.1|41.1|41.2||41|41|40.9|40.4|40.4|40.6|40.4|41.1|43.1|44|44.6|45|45.8|45.8|44|46.2|45|46.2|46.7|46.6|47.1|46.5|46.6|46.7|46.7|46.5|46.4|46.1|46.6|47.3|46.6|46|46|45.6|44.4|44.4|44.3|45|45.1|45|45.5|45.2|45|44.2|43.5|46|46|46|43|45.5|43.5|43.1|43.2|42.1|41.6|44|42|42.1|41.2|42.1|43|44.2|44.1|44.1|44|45|45|45.9|47.4|47.5|47|50.8|51|49.2|49.3
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE|531|531.2|528.8|528.2|526.6|525.2|527|526.2|526.8|531.2|530.4|534.4|533.4|531.6|527|525.6|523.4|527.6|532.2|554.2||558|559.8|557.2|555|556.6|558.8|555.6|554.4|550.6|542.8|555.2|550.2|549.6|543.8|541.8|545.2|551|555.2|556.6|558.2|558.4|557|554|555.6|551|553|551.8|549.6|552.8|555.8|555.6|555|550.4|546.2|545.8|547.8|554.2|552.8|561|564.2|568.2|564.8|573|573|572||569.2|571.2|579.2|581.2|582.2|577.2||584.6|591.2|589.4|587.8|587|591|600.8|602|601.6|596.6|613.6|610.8||610.6|607.2|604.4|601.6|604.2|601.4|599.2|601|599.2|598.2|598.2|597.4|599.8|600.8|||596.8|590|585.4|581.2|575|571.6|590|586.6|587.6|585.2|588.2|585.2|587.6|577.4|578.8|582.8|574.8|577.6|572.8|579.2|581.8|579.4|580.6|581.4|583.6|577.4|577.8|579.4|578|579.4|577.2|575.4|571.2|572.4|566.8|566.2|569.4|568|565.6|567.2|551.4|541|536|536.2|538.8|538.8|538|537|534|531.8|534.2|535.4|537|530|532.8|529.2|528.6|538.6|534.4|533.8|541.8|533.8|525|524.6|525|519.4|515.6|509.8||506.4|503|505.2|506||506|503.2|500.6|495.7|498.3|498.9|508.4|507.6|503.6|508.6|506.8|503.6|506.8|508.8|503.2|511.8|509.8|504.2|504.2|504.4|504.4|500.8|499.5|502|498.3|495.3|491.4|485.6|489.7|489|485.4|495.7|490.1|490.8|489.4|485.6|486.1|488.2|488.4|486.6|481.1|452.2|454|452.5|448.3|449.6|453.4|456.3|455.9|452|448.6|443.4|443.5|448.7|449.4|451.6|454|459.6|468.3|461.4|461.7|463.8|468|472.8|469|477.2|477.5|478.6|482.5|492|496.2|495|492.2|496.1|494
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP|172.7|177.2|177.3|178.8|180|182.4|177.6|177.5|182.4|184.8|185.3|182|183.5|185|180.3|189.5|192.3|191.8|187.1|190.1||192.2|191.3|191.6|191|191.2|191.7|196.2|199|197.9|200.4|197.5|197.3|193.5|188.6|181.8|179.1|177.1|175.5|178.7|181.7|182.5|183.4|179.3|179.6|178.2|177.7|182|182|182|183|183.6|184.3|177.7|173|174.5|172.8|171.8|175.5|177.2|176.5|176|178|184.1|182|185.3||180|177.1|175.5|182.7|186.4|184.3||178.9|183.8|184.2|188.3|187.4|188.6|188|190.1|186.3|184.2|185.7|185.6||188.5|188.5|188|190.4|189.5|182.5|186.1|185|183.8|186.3|187.8|186|180.7|174|||175.7|174.2|176.6|174.9|174.9|171.8|166.5|164.2|167.3|167.1|172.2|168.2|158.2|143.7|150.8|146.8|155.6|161.3|157.1|170.1|178.4|176.5|177.9|179.1|179.2|174.5|179.3|171.6|172.1|171.6|173|169.1|177.7|180|178.6|179.3|171.3|172.4|171.8|169.6|173|173|172|172.9|171.6|169.9|163.9|163.2|165.7|164.4|161.7|160.7|160|156.2|151.3|148.3|153.9|154.2|155.5|151.4|145.5|143.3|141.4|142.5|133.6|136.2|135|134.2||133.5|131.3|132.7|133.4||131.2|131.4|130.4|128|130.2|130.3|135.2|138.2|133|130.7|128.9|124.9|123.7|127.2|134|137.9|137.1|132|129.7|129.3|133|129.4|126.4|125.6|125.6|125.1|125.4|126.1|132.1|132.4|127.9|112.7|121.4|117.8|115.1|113.6|112.8|117.8|119.3|118.1|116.9|119.5|117.8|115.3|111.8|109.2|108.8|110.3|108.7|102.2|104.1|97.45|98.25|99.25|102.8|103.9|106.4|107.5|105.7|97.35|100.3|98.95|101.6|104.1|99.75|99.55|103|101|103.2|106.2|112.8|113.6|112|112|111.5
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP|344|342|342.6|343|337.6|332.6|333.8|331.2|334.2|342|346.4|330.6|337.4|337|335|332.2|330.8|328.6|333|336.8||346|345.6|341.2|336|333|336|331|331.2|335|338|338.8|341.6|344.4|338|337.6|336.2|327.8|331|336.6|335.4|337|333.4|325.6|321.4|314.8|320.2|323.2|321|325.4|334.6|335.8|361.2|354.4|353|354.8|352|349.2|348|353|350.8|351.2|351|348.2|348.2|355||353.6|354|361.2|367.6|364.2|363.2||360.8|368.2|372.8|377|372.4|370.4|377|379.4|390.2|383.4|382.8|381.8||385|383.4|388|399.2|404.6|393.8|380.6|393.4|402.4|402|400.4|400.4|402.2|395|||391.4|390|395.8|391.4|394|400.4|393.8|387.2|389.8|380.8|380.6|386.6|393.2|384.4|383.8|373.2|375.6|363.8|362.2|370.6|389|383.6|385.6|384.2|376.2|369.6|377.4|380.4|384.8|384|389.2|382.6|385.8|388.4|383|387.8|389|393.6|398.6|402.6|412.6|408|395.8|391.4|387|392.6|382|382|388.4|392.4|393.4|388.6|396.4|391|390.8|396.6|395.6|390.4|386|404.4|415.6|422.8|418.6|414.2|406|411|407|399.6||412.4|411.2|410.6|406.8||408.8|406.2|405.4|395.4|402.6|400.2|412.2|419.2|408.2|401.4|402.8|396.2|393.4|394.6|404|399.8|391.6|380.4|382.8|405.6|407.6|406.6|395.6|389.8|385|384.4|386.6|377.2|379.2|385.2|373.4|348.2|355.4|349.8|348.4|349.8|346|357.2|355|361.6|358.6|364.4|374.8|374.8|362|353.4|339.8|341.4|354.4|337.8|339.2|316|335.8|333.6|334|341.8|350.4|343|345|328|322.8|314|309.6|321.6|314|309.6|316.8|325|324|331|336|346|351.4|369.2|366.6
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH|67.56|67.36|67.36|67.86|67.74|68.32|68.04|67.48|68.06|69.4|69.98|71.66|71.88|71.6|71.5|71.14|71|70.34|70.24|71.2||73.34|72.72|71.88|71.26|71.64|71.84|70.02|71.86|73.34|72.24|71.92|71.68|71.52|69.58|68.74|68.08|66.72|66.66|69.36|70.42|70.5|70.28|69.76|68.74|68.26|67.98|68.68|69.46|69.82|71.14|71.68|71.8|73.02|75.66|77.58|76.5|76|75.7|77.08|76.76|77.5|77.34|75.06|74.9|74.62||73.6|73|72.1|76.16|75.76|75.6||74.14|74.46|73.2|72.98|72.88|72|72.2|71.8|72|72.06|75.68|74.72||72.72|70.88|67|63.14|64.66|62.96|63.06|64.3|64.18|63.96|64.42|63.3|63.88|63.54|||64.14|62.4|63.04|63.16|62.28|60.68|58.38|57.96|58.32|57.42|59.14|59.8|58.62|56.4|58.14|59.14|58.84|64.36|63.74|69.52|71.58|70.94|71.5|71.5|70.8|69.22|68.86|68.5|69.56|69.34|71.18|69.54|66.44|67.88|68.72|69.06|69.5|68.58|68.88|69|70.28|69.94|65.7|66.06|65.86|66.1|63.18|63.52|63.58|62.92|62.58|61.56|62.18|61.6|60.28|60.04|62.1|61.72|57.58|56.92|56.28|55.72|55.8|56.1|54.94|54.78|53.48|51.4||50.46|49.67|49.87|49.61||49.82|50.2|50.36|50.32|51.2|50.96|52.6|53.88|53.52|52.42|52.82|51.82|52.84|54.14|56.62|57.66|58.1|56.46|57.14|58.38|58.96|57.5|57.1|56.82|57.2|57.82|58.12|59.04|61.06|62.04|62.04|58.82|59.1|57.7|56.52|55|55.22|57.84|58.56|58.5|57.06|57.76|57.06|57.06|56.56|52.5|53.4|53.4|54.36|50.72|49.8|62.42|63.6|63.92|65.34|65.54|66.32|67.76|67.32|65.56|64.04|63.74|65.42|66.48|64.18|64.18|67.52|71.98|73.36|71.32|73.48|77.26|78.98|79.9|80.22
05277|955639|/equities/thurgauer-kantonalbank|CHALL|122.5|122.5|122|121|121.5|122|122|121.5|121.5|121|119.5|120|119.5|121|121.5|120|120.5|121.5|122|120||119.5|119.5|120|121|120.5|120|119.5|120.5|120|121.5|120|121.5|120.5|120|119.5|120|120|118.5|120|119.5|119.5|120.5|120|120.5|119|118.5|118|118|118|118|118.5|118|118.5|119|120|120|121.5|122|122|122.5|122|122.5|122.5|123|122.5||120|120|120|123|121.5|120||119.5|119|119|119|119.5|118|118.5|119.5|119.5|119|118|118||118|118|118.5|118.5|118.5|118.5|117.5|118|118.5|119|118.5|118.5|117.5|117|||117.5|117|119|119|118|118|118|118.5|118|119|117.5|117|117.5|116|116.5|115.5|115.5|117.5|117.5|117|116.5|116.5|116.5|117|117|117|117|117|117.5|116.5|116|115|116|116.5|115.5|116.5|117|118|118.5|117.5|117.5|115|117|117|117.5|117.5|117.5|117.5|116.5|117|116.5|116.5|116|116.5|116|116.5|116|116|115|113.5|114|113.5|113.5|113|114|113|115|116||118.5|117.5|117.5|117||116.5|116.5|117|116|116|116|116.5|115.5|116|115.5|115.5|116|116|116.5|117.5|117.5|118|116.5|117|117|117|117|117|116.5|116|116.5|117.5|116|116|116|116|116|116|116.5|116.5|115.5|117|117|116|117|116.5|116.5|117|117|117.5|117|118|117.5|116|117.5|117.5|116|115.5|116.5|117|117|116.5|116|116|116|116.5|116.5|116.5|117.5|117.5|117.5|119|118|118|118.5|119|118|118|117.5|117.5
05279|955637|/equities/tamedia-ag|CHALL|90.2|89.3|87.1|88.3|88.5|86|85.3|87.9|90|94.2|95.5|95.7|95.5|95.8|95.9|96|94.6|93.4|93|93.5||98.1|98.1|97.8|96.4|94.7|97|98.6|101.2|104.2|106|108|108.2|107.8|103|104.4|104.6|107|105.8|106.6|105.2|106.2|106.8|105.4|102.4|101.4|101|101.4|102.2|103.2|104.8|104.2|105.4|106.2|108.8|106.4|104.6|104.2|104|102.6|102.6|102.4|100.8|100|102.8|101.8||99.8|98.8|100.6|100.6|100.4|102||102|102.8|101.4|100|103|100.8|104.4|100.4|99|100|105.4|103.8||102.2|102|102.2|103.2|104|105.2|105.6|105.4|105|108|107.2|104.8|106.2|103.2|||103.6|103.2|105.2|103|107|102|100.2|100.2|101|102|103|103.6|103.2|104.6|110.4|111.6|110|110.4|113.6|123.2|126|137.4|137.2|137.6|137.8|138|138.4|137.4|138|138.8|138.8|136.6|138.8|138.2|138.4|139|139.4|138.8|137|140|141.8|141|141.4|141.4|141.4|141|142.2|142|145.6|145|148|147|147.6|143|143.2|146|145.4|147.6|148.2|149.8|151.2|152.4|147.6|147.4|150|150|149.6|147.8||148|149|146|145||147.6|148.8|145.2|145.2|143.2|139|142.6|144.8|144|146.4|142.2|141|146.4|145.8|142.8|143.8|143.2|140|140|142.2|142.4|138.6|135.8|136|135|135.6|133.8|140|141|142.8|141.2|140.4|138.8|139|136.4|137.6|136.2|138.2|138|137|135.6|135.4|135.4|135.4|133.8|131.6|132.2|134.8|134.4|132|130.8|128.6|129|128.4|129.4|129|130|130.8|127.2|121|118|117.4|115.4|117.6|116.4|117.8|120.8|124.8|128.2|128.6|138.2|140|142.4|148|148.6
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP|76.9|77|76.3|77.3|75|77.3|74.6|72.5|91.1|91.3|93.8|92.1|92.5|93.4|93.1|92.7|93.6|93.5|93.3|95.3||96.8|98|96|96.1|96.4|93.6|93.5|95.6|97.2|95.3|96.7|99.5|99.5|100.4|94.3|99.2|97.4|97|95.3|97|96.5|94.5|94.3|92.1|93|93|98.1|108.6|110.2|112|113.6|115.2|116.6|120.4|121.2|118.8|117.8|115.8|115.8|112.4|112.2|116|115.4|115.4|114||111.8|108.4|107.8|109.8|111.2|111.6||109.6|109.2|110|110|106.6|107.2|108.6|108.8|107|108.4|106.6|106.8||106.2|107.2|107.2|109.8|111.4|111.8|112.6|113.6|114.2|116|117|116.8|113.4|119.2|||120|120.4|124|124.2|125|123.2|118.4|120.6|120.4|121|123.8|122|118|115.6|119.4|116.4|114.2|111.4|115.4|110.8|112.2|109.8|110.4|110.2|108.8|105.4|101.2|100.8|102.2|101.8|100.8|100.2|101|101.2|103.2|105|104.2|104|104|105.6|107.4|105.4|104.2|107.8|108.8|109.8|108.4|107.6|109.2|110.8|108.6|109.2|109|106.4|105.4|106|105|103|99.2|98.1|104.4|100.6|115.8|117.6|115|110.4|113|111||109.6|104.8|106|109.4||112.4|114.2|110|109.2|109.2|109.8|114.4|116.4|116.6|115.8|113|112.2|109.8|110.4|112.6|120.6|120.8|119|117.6|111.4|110.6|111.6|111|110.2|112.2|113.4|111.6|112.6|110.6|108.6|109.2|108.6|106.6|104.8|103.6|101.4|97.6|98.7|99.2|101.6|102.2|109.6|110.8|113|113|110.6|111.6|112.6|113|110.2|110.6|103.2|112.2|109.4|112|115.6|119.8|121.2|122.4|116.4|117.4|117.8|120|124.4|120.2|119.6|123.8|131.2|130.6|128.8|127.6|130.6|129|133.4|134.2
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE|21.71|21.71|21.45|21.49|20.99|20.68|20.51|20.34|20.58|20.32|20.34|20.24|19.955|19.34|19.25|19.005|19.1|18.98|18.71|18.725||19.125|19.025|18.67|18.61|18.66|18.37|18.415|18.275|18.31|18.03|18.06|17.95|17.95|17.855|17.545|17.555|17.345|17.28|17.87|18.2|18.195|17.855|17.68|17.55|17.415|17.26|17.575|17.61|17.98|18.065|18.27|18.085|18.125|18.4|18.35|18.22|18.085|18.17|18.095|18.02|18.065|17.715|17.265|17.17|17.56||17.32|17.67|17.73|17.96|17.94|17.55||17.035|17.1|17.1|17.095|16.98|17.185|17.3|17.33|16.755|16.55|17.205|17.66||17.77|17.72|17.325|17.22|17.94|17.815|18.205|18.435|18.79|18.49|18.995|18.94|18.63|18.815|||18.525|18.49|18.655|18.46|18.75|18.515|17.935|17.515|17.015|16.395|17.86|18.6|17.63|14.38|16.87|16.91|16.71|17.375|17.54|18.96|19.935|20.13|20.38|20.63|20.08|20.01|20.25|20.16|20.11|19.95|19.925|19.805|19.92|20.15|20.17|20.19|20.04|20.04|19.88|19.81|19.93|19.87|19.63|19.65|19.72|19.56|19.45|19.045|19.605|19.665|19.525|19.325|19.495|19.35|19.275|19.08|19.5|19.405|19.1|18.87|18.905|18.595|18.335|18.34|17.99|18.1|17.805|17.39||17.205|17.175|17.255|17.295||17.11|17.05|16.665|16.47|16.53|16.395|16.59|17.13|17|16.87|16.81|16.975|17.045|17.205|17.3|17.18|17.3|17.19|17.16|17.2|17.415|17.395|17.325|17.39|17.335|17.305|17.01|17.21|17.35|17.25|16.9|16.205|16.2|16.005|16.105|15.88|15.78|15.78|15.925|15.87|15.77|15.79|15.87|15.4|14.86|14.495|14.74|14.81|14.68|14.32|14.425|13.89|13.87|14.125|14.415|14.525|14.575|14.94|14.735|14.035|14.275|14.16|14.07|14.5|14.365|14.515|15.17|15.35|15.535|15.46|15.765|16.01|15.87|16.19|15.955
05282|955649|/equities/valartis-group-ag|CHALL||||||||14.35|12.5|11.9|12.3||13|12.75||14.3||14.25||13.7||14.25|14.15|14.15|14.15|14.15|13.5|14.15|13.65|13.25|12.6||13.95|13|13.3|13.6|13.5|13.7||13.85|13.55||13.55|14|13.45||13.4||12.8||12.3|||12.8|12.8|13|12.5|12.8||12.85|12.7|12.7|12.85|12.7|12.35|13.3||13.2|13.15||13.8|13.05|13.25||13|12.75|13.5|13.3|13.5||13.45|13.4|12.5|12.85|12.7|13.2||13.05||13.3|14|13.35|12.95|12.8|12.55|12.3|12.3|12.5|16.3|16.6|16.95|||16.6|17||17.2|17.45|17.1||17.1|17|16.65|16.6||18|18|18|16|17.6|17.65|17.75|16|||17.95|17.95|18|17|17.5|16.8|17.3|17.05|17.5||17||18|18||18|18|17.3|17.6|18|17.8|17.8|16.8|18|16.8|16.95||16.9|17||16.95||||16.8|16.8|17.15|17.2|17.05|17.1|17.5|17.5|18|||17.05||17.55|18|17.4|17.2||17.95|17.2|17.95|18|17.9|17.9|16.95|17.8|17.95|17.8|17.8|17.5|17.8|17|17|17.9|17.75|17.9|17||17.95|||17.95|17.8|17|17.5|17.5|17.6||18|17.35|17.65|17.55|17.2|16.45|15.65|15.35|15.75|15.8|15.45|15.1|14.8|15.05||15.15|15.15|15.05||14.7|15.2|15|14.95|14.95|15|14.3|14.3|15|15.75|15.2|16|15.95|16|15.4|15.1|15.4|15.95|16|16|16|16.6|17.2|17.5|17.6|17.9
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP|94.6|94.4|94.2|94|93.6|93.5|93.6|94|94.8|95|95.4|96.1|96.3|96|95.3|94.6|95.5|94.5|94.6|95.2||95.8|95.7|95.5|94.3|94.6|94|94|94.2|94.5|94.6|95|95.3|94.2|94.3|93.4|93.2|92.4|92.5|92.9|93.4|93.3|93.2|91.6|91.2|91.2|91.4|91.6|92.2|92.2|92.2|92.8|93.1|93|93.7|93.6|93.5|92.9|93.6|93.2|93.9|95.2|94.6|92.9|92.5|95.6||95.4|96.4|97.4|98.8|99.6|103.2||103.6|104|103.4|103|102.8|103.4|102.2|101.4|99.2|99.2|101.8|102||102.8|102.2|103.2|103|102.2|102|101.6|101.6|101.2|100.6|100|99.4|100.8|99.8|||98.9|98.2|98|96.6|96.7|95.8|95.5|95.2|94.6|93.6|96|98.3|96.6|93.1|95.5|96.1|95|97.7|97.5|101.4|102.2|103.2|103.6|103.4|103.6|103.2|103|103.2|104.2|102.2|101.6|101|101.4|101.2|101.8|102.6|103.8|103.8|103|102.2|102|103|102.8|101.8|101|100.4|102.6|103.8|103.6|104|104|103.8|104.2|103.2|103.4|101.8|102.6|102.6|103|103.2|104.6|102|100|100.4|100|100.2|101.6|99.8||99.3|100|100.6|100.4||100|99.6|98.7|97.2|97.8|97.5|97.2|97.3|97.7|98.2|98.2|97.3|97.2|98.3|98.5|98.2|99.2|100|99.9|99.8|100.2|100.6|100.6|99.8|99.2|98.4|97.4|96.6|97.7|97|96.9|99.8|98.4|95.7|98.1|97.7|96.2|95.7|96.6|96|96.1|96.3|96.6|96.8|95.6|95.8|96.5|95.7|95.7|95.2|95.3|95.2|94.3|93|93.9|95.3|95|94.6|93.5|92|92.9|92.1|92.2|93.6|92|93.6|94.5|95.5|95.1|94.2|94.6|94.6|93.7|93.3|91.8
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259|259|259|259|||259|258.5|258.5|258.5||258.5||258.5|258.5|258.5|258.5|258.5|258.5|258.5|258.5|258.5|258.5||258.5|259|258.5|258|258|258|258||258|258|258|258|258|258|258|258|258|258.5|258.5|258|259.5|258.5|256.5|257.5|257|256|256.5|256.5|256.5|256|255|255.5|255|255.5|255|256|256.5|256.5|256||257|257|256.5|256.5|256.5|255.5|255.5|255.5|255.5|255.5||255|255|254.5|254||254|254|253.5|255.5|256.5|256|256.5|257|255.5||256|255||256|256|256.5|256.5|257|257|257.5|257.5|257.5|257|256|258.5|260|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259|259.5|260|260|258|260.5|259|259|259.5|260|260|259.5|259|259|259|259|259|259|259|258.5|259.5|259.5|259|258.5
05285|994260|/equities/varia-us-properties-ltd|CHALL|38.6|38|38.3|38.1|37.9|38.2|38.4|38.3|39.8|39.5|39.1|38.5|38.3|38.3|38.1|37.6|37.5|37.6|37.7|37.7||37.5|37.7|37.8|37.7|37.8|37.9|37.5|37.7|37.7|37.6|37.8|38|37.9|37.6|37.3|37.3|37.3|37.4|37.2|37|37|37|37|37|37.1|37|37.2|37.2|37.2|37.4|37.6|37.8|37.4|38.5|39.9|39.4|38.9|39|38.5|38.6|37.8|36.5|36.4|36.6|36.6||36.5|36.7|36.2|38|38|38.4||38.2|38.9|40.2|39.9|40|40|40.4|41|42.3|42.5|43|43.4||43.5|43.6|43.2|43.5|42.8|43.6|43.8|44|43.7|43.6|43.1|43.6|43.5|43|||42.9|43.8|43|42.8|41.9|42|40.5|38.9|40|39.9|40.1|39.8|40.4|41.4|41.5|42.2|41.7|42.2|43.2|43.5|44.1|44.6|44|44|43.5|43|44.2|45.3|45.3|45.6|45.3|45.5|45.1|45.4|45.4|45.7|46.5|46.4|46.1|45.5|45.4|45.3|46.2|47.3|46.9|46.3|46.5|46.4|47|47.1|48|48.2|47.6|47.1|47.4|47.4|47.6|47.3|46.9|46.2|46.2|46.1|46.5|46.5|46.2|46.1|45.1|46||46.1|46.1|46.1|47.1||47|46.6|46.3|46.2|46.7|47.6|47.8|47.7|47.5|47.2|47.3|47.5|47.2|47.5|47|48.8|48.7|48.9|48.8|49|49|48.8|48.8|48.8|48.7|49|48.5|48|48|48|48.2|47.8|48.5|48.1|47.9|48.1|48.6|48.5|48.5|48.1|47.3|47.1|47|47.2|47|47.5|47.1|47|46|45.2|44.8|44.3|42.9|42|43.2|44.5|44.5|44.6|44.4|43.3|44.5|45|45.6|45.3|45.3|46.8|46.9|47.3|47.6|47.9|45.7|45.4|45.8|47|47.5
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP|346.2|347.5|342.2|348|347.4|349.9|343.1|338.7|339.1|346.9|347.9|352.6|354.4|354.6|352.5|351.5|357.8|350.2|348|353.6||367.2|361|354|354.6|353.3|351.5|342.7|355.6|370.2|372.2|367.3|368.7|358.5|343|342.2|351.6|345.6|347.6|352.6|355.1|358.6|360.9|360.9|356.1|350.8|347.4|345.2|346.3|355.3|359.5|365.7|365.1|363.2|388.8|385|370.6|366.7|359.8|367.8|367.3|370|372.9|363.9|370.2|370.1||358.4|333|321.6|329.8|326.9|322.2||317|315.3|318.8|318|317.4|311.3|316.6|323|319.3|314|314.1|312.7||307.3|299.4|296.2|305.8|310.8|302.9|300|301.2|307.3|297.5|304.8|295.9|303.9|311.4|||305.9|311.7|320|320.2|320.6|315.8|311.6|309.8|310|308.8|304.2|301.4|300|289.8|295|280.8|272|273.8|269.8|274.8|280.4|279.2|280.4|285.8|280.6|269.4|283.2|279.8|278.6|275.4|280|275.4|277|282|281.2|282.4|283.4|286.6|284.2|279.6|286.2|291.4|296|296.2|299|294.4|282.8|279.4|280|280|285.8|285.8|289.2|284.4|277.8|279.8|289.6|282.8|278|274.4|261.6|269.6|276|281.2|266.8|263.8|258.8|257.6||252.4|249.8|249.4|251.2||248|247.8|256.6|253.4|261|263.2|271.4|285.6|276.8|270|269|262|261.4|263.8|266.6|256.4|262.2|257.8|256.4|260.8|265|263.4|256.6|254.2|256.8|256.8|253.2|264.6|278.6|279|282|237|241.4|229.2|220.8|220.6|217|227.6|228|225.2|224.8|229|225.4|221.4|213.8|208.6|205.6|208.8|214.4|200|199.4|186|203.2|201.4|208.4|211.8|223.6|220.6|213.4|196.5|195.7|198.4|200.2|214|210|204.8|212.6|216|217.8|215.4|218.6|221.4|227.2|231.4|240.2
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL|434|433|431|432|433|431|432|433|445|445|446|448|448|448|447|444|447|449|448|452||444|443|436|436|435|437|438|435|434|433|435|438|432|432|434|436|428|430|430|436|434|434|431|432|431|430|433|433|430|430|431|431|433|432|433|433|434|435|435|437|438|436|434|437|438||435|426|433|440|442|444||444|446|450|452|453|452|469|470|468|466|465|468||469|466|470|471|468|465|462|462|461|464|460|459|456|447|||440|443|441|446|446|442|434|423|419|419|436|438|432|425|425|426|432|433|439|454|457|454|455|453|450|442|443|442|440|437|428|427|425|427|425|427|434|438|440|436|442|440|438|441|440|439|439|440|440|441|438|438|436|438|440|440|440|435|432|433|433|438|433|433|430|428|428|423||420|420|418|417||418|410|412|413|415|412|411|412|409|406|405|407|405|406|408|409|410|406|408|410|410|408|412|412|401|395|395|396|398|396|396|397|395|391|393|395|395|398|397|396|391|397|396|398|397|393|398|388|386|386|386|388|395|399|397|401|400|401|395|380|384|382|382|392|386|390|396|394|395|396|398|401|402|406|405
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP|45.3|44.6|43.35|41.4|41.2|41|41.35|42.85|43.65|43.85|44.15|44.45|44.55|44.2|43.7|43.45|43.75|42.65|41.9|42.35||43.45|43.35|43.2|42.75|40|39.8|40.6|41.35|41.25|41.3|41.4|41.95|42|41.5|41|40.6|40.5|40.55|41.2|41.45|41.3|40.55|40.55|40.7|39.8|40.3|40|40.2|40.2|40.55|41.5|41.6|41.9|41.3|40.7|41.2|40.25|40.65|41|41.85|41.95|41.9|41|41.85|42||42.5|42.65|43.4|44.2|44.15|44.15||44.3|44.3|44.3|44.6|44.7|44.7|44.65|45.65|45.8|45.25|45.25|45.15||45.7|45.15|44|44.75|44.95|44.4|45.65|45.4|46.5|47|46.9|46.5|45.6|45.7|||45.3|45.05|45.95|45.65|44.6|44.2|43.5|43.25|43|43.15|43.25|42.65|42.5|41.7|42.15|42.35|42.3|42.85|42.35|43.4|44.2|43.75|43.75|44.35|44.1|43.9|43.85|43.65|43.3|43.1|42.95|42.65|42.95|43.5|42.55|42.65|42.2|42|41.8|41|42.85|42.6|42.6|43.1|43.6|42.75|42.15|41.5|41.45|40.95|40.4|39.95|40.15|39.5|38.55|38.5|38.85|38.95|39|38.05|38.55|38.85|38.85|38.85|38.45|38.05|37|36.8||36.1|35.95|35.5|35.35||34.5|34.1|34|34.15|34.05|33.5|34.35|35|33.9|33|33.8|33.25|34.05|35.25|35.2|34.2|33.25|33.15|33.15|33.5|33.5|33.25|33.15|33.1|33|32.9|32.9|32.35|33.3|34.8|34|32.35|33|33.35|32.55|31.9|30.9|31.65|31.95|31.7|31.65|31.7|31.15|30.4|30|29.8|30.25|30.2|29.6|29|28.7|27.9|28.2|28.6|29.6|29.8|30|30.15|29.25|28.8|28.3|28.15|28.3|28.45|29|29.35|30.3|30.85|30.6|31.1|32.3|33|32.9|33.8|34.95
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165|164.85|164.3|165.25|164.5|163.05|162.2|160.6|160.35|162.35|165.5|163.65|168.9|167.45|165.85|169|170.45|169.25|169.15|169.25|168.4|170.2|172|171.15|170.2|169.2|168.9|168.55|171.35|173.8|176.4|174.25|177.6|178.5|181|180.35|178.8|178.65|178.8|177.55|176.85|177.6|179.25|178.75|180.05|176.8|176.4|177.5|178.3|178.45|178.5|179.55|179.85|179.1|177.5|176.9|175.9|176.7|178.35|175.2|175.95|178.2|177.05|176.5|174.05|174.15|173.2|172.9|173.4|173|172.55|172.75|173.05|173.95
05290|955648|/equities/villars-holding-sa|CHALL|||||||||680||685|685||||||690||||685||690|||690||||||700||680|710||||||||||||680|||680|685|||||||715|680|700|||685||680||680||||710|||||690||715||715|715|||710|690||700|710||710||725||735||745|745||||||||||725|725||755|||||755|||760|730|||||760|745|||735|750||||||||||||765|755||||||||||765|745|745||770|||740||||||||720||700|||780|||725|||||||||735|780|||||780||||770||||||||||||||||||780||||||||||||||||||||||780||||||740||750||750|||||||
05291|955622|/equities/von-roll-holding-ag|CHALL|0.858|0.858|0.858|0.858|0.858|0.858|0.858|0.858|0.858|0.858|0.858|0.858|0.858|0.734|0.79|0.782|0.79|0.786|0.77|0.77||0.78|0.78|0.772|0.788|0.766|0.764|0.79|0.79|0.782|0.774|0.784|0.772|0.778|0.778|0.784|0.782|0.782|0.788|0.788|0.79|0.78|0.782|0.784|0.782|0.804|0.804|0.79|0.792|0.794|0.8|0.792|0.802|0.79|0.78|0.762|0.772|0.782|0.782|0.782|0.792|0.792|0.794|0.78|0.788|0.8||0.8||0.814|0.814|0.814|0.794||0.794|0.798|0.802|0.776|0.72|0.784|0.784|0.782|0.8|0.8|0.802|0.822||0.848|0.85|0.834|0.85|0.82|0.802|0.79|0.764|0.76|0.754|0.75|0.74|0.75|0.782|||0.792|0.8|0.798|0.798|0.786|0.784|0.768|0.8|0.79|0.774|0.78|0.762|0.77|0.762|0.762|0.8|0.82|0.814|0.808|0.85|0.854|0.866|0.888|0.89|0.884|0.884|0.876|0.864|0.886|0.856|0.84|0.874|0.88|0.88|0.852|0.892|0.89|0.85|0.892|0.898|0.89|0.884|0.87|0.87|0.8|0.89|0.896|0.894|0.896|0.892|0.9|0.89|0.9|0.9|0.894|0.89|0.89|0.89|0.904|0.908|0.902|0.89|0.88|0.87|0.88|0.88|0.852|0.86||0.852|0.852|0.856|0.87||0.85|0.85|0.85|0.84|0.85|0.86|0.882|0.876|0.86|0.85|0.86|0.864|0.852|0.898|0.904|0.922|0.926|0.922|0.93|0.93|0.928|0.928|0.942|0.946|0.952|0.956|0.962|0.96|0.97|0.976|0.97|0.958|0.922|0.92|0.87|0.81|0.772|0.78|0.762|0.76|0.768|0.766|0.756|0.73|0.742|0.74|0.734|0.734|0.73|0.72|0.718|0.702|0.7|0.734|0.77|0.75|0.75|0.75|0.762|0.752|0.752|0.756|0.75|0.75|0.782|0.752|0.8|0.792|0.816|0.832|0.81|0.834|0.818|0.828|0.828
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP|54.7|54.7|54.4|55.9|55.7|55.5|55.2|54.3|56.9|57.5|57.5|58.3|58.6|58.3|58.2|57.8|57.8|57.2|57.2|57.4||58.6|58.7|58.9|58.6|58.4|57.9|57.6|58.9|58.4|57.9|57.5|57.3|56.4|56|56|55.7|55.5|55.4|56.3|56.9|57|56.3|56|55.2|54.6|53.8|54.8|55.5|56|56.5|57.8|58.1|58.3|58.6|58.5|58.5|58.2|58.4|58.8|58.6|58.8|59.4|58.3|58.1|58||57.2|57.6|57.8|61.1|61.3|61.2||60.2|60.6|60.4|59.8|59.3|59.9|60|60|58.8|58.3|58.6|58.7||59|59.1|58.8|58.8|58.6|57.7|58.1|57.1|58.3|58.7|59.1|58.2|58|57.8|||56|58.1|59.4|58.8|57.8|57.1|55.6|55.6|56.5|55.2|56.5|56.9|56.3|52.5|54|53.8|53.5|53.8|53.4|55.9|57|57.6|58.6|58.8|58.5|57.8|58.3|57.4|56.5|56|56.3|55.6|56.5|57.7|56.7|57.8|57.5|57.9|58.2|58.6|59.6|59.2|62.7|64.6|65|65|64.9|64.5|65.8|66.9|66.3|66.1|66.1|65.4|64.4|64.2|64.6|64.1|63.3|63.5|65.4|65.2|64.9|64.9|64.2|64.2|63.4|61.6||61.3|60.4|60.6|61.3||60.1|60.5|58.8|58.4|59|58.4|58.3|59.6|58.9|58.3|57.6|57.8|57.3|57.8|58.3|58.6|58.8|57.7|58.4|58.4|58.4|59|58.4|59|58.9|58.8|58.7|58.9|59.6|59.9|60|57.5|58|57|57|56|55.8|56.3|56|55.9|56.3|57|57.1|57|55.7|54.6|55|55.1|55.3|53.5|53.7|51.6|51.2|51.9|53.1|53.6|54.6|55.2|54.7|51.8|51.9|50.7|51.1|52.8|53.1|54.2|56.9|58.6|58.5|59.7|60.6|61|60.5|61.3|61.2
05293|955650|/equities/vp-bank-ag|CHALL|87.8|88|89.2|89.2|89|90|90.2|89.6|89|87.2|87|88.6|88|89.8|88.4|88.2|88|87.6|87.6|88.2||88|89.2|89.2|88.6|88.8|89.4|90.4|90.6|88.8|88.2|86.8|86.6|86|82.8|81|83|82|84.4|83.4|83|82|83.6|84|85|85.8|84|84|85.8|87.4|87|87.6|86.8|87.6|86.8|87|88.8|88.8|89|88.8|88.8|89.4|89.8|89.6|89.8|88.8||89.8|89|93|93.2|92.8|92.4||90.8|92|91.4|92.2|91.8|91.4|92|93|92.2|92.6|92.6|98.2||98.8|99.2|98.2|98.8|100.5|100.5|101|100.5|100.5|100.5|100|99.4|100|98|||98.2|98.8|99|97.4|96.6|95.6|95|96.6|93.2|92.8|94.2|94.4|93.6|90.4|91|94.8|92.4|94.4|93.4|97|97.8|98|98.4|98.4|99.8|98.8|99.2|99.2|98.4|98|98|98.2|98.6|98.6|98|99.6|99.6|98.4|97|98|98|99|100.5|99.4|99.2|99.6|98.6|98.6|100|99.2|99.6|100|100|99.4|101.5|99|100|99.6|98.8|99|98|95.8|92.2|91.8|90.6|90.6|87.6|87||87.6|87|86.6|86.4||86.6|86.8|87.4|85.6|85.6|86.2|85.4|88|86|85|84.6|86.8|85.2|87|84.4|86.4|86.4|86.6|87.6|88.8|87.8|88|89.4|87|88.8|87.4|86|86.2|86.4|88|87|87.4|87|86|83.6|85.8|83.8|83.8|86|85|84|84.2|84.2|86.4|85|87|88.6|86.4|89.6|84.6|87|85.4|86.4|86.2|87|87|86.6|85.4|84.4|86.6|84.6|82.6|82.2|85.2|85|84.2||87.8|86.6|87|88|87.2|87.4|88.6|89.4
05294|955654|/equities/walter-meier-ag|CHALL|42.45|43|42.7|42.55|42.85|42.5|41.45|41.15|42.2|43.3|43.15|42.95|41.6|40.4|42.75|43.3|46|46.05|46.1|47||47.55|48.05|47.35|47.9|47.7|48.65|47.4|47.9|48.45|51.1|50.3|50.7|51.3|49.7|49.55|49.9|49.1|49.3|50.5|50.5|50.8|50.6|50.3|49.2|48.3|47.8|47.9|46.8|47.5|48.75|47.7|50.2|50|50.4|50.5|50.8|50.1|49.5|48.4|49.5|50.5|49.8|48.7|48.45|49.75||49.7|49.45|49.5|48.95|49.75|51.2||52|52.3|51.9|54.1|54|54.1|53.5|53.6|53.2|53|52.8|53.2||52.7|52.2|50|50.9|51.1|48.95|51.5|52.6|52.7|52.5|51.2|50.3|49.55|47.65|||47.75|47.85|47.3|46.05|46|45.7|44.4|44.6|44.5|43.8|44.3|44.3|43.1|41.1|42.5|43.6|43.5|45.2|44.4|47.4|47.2|47.8|47.2|45.5|46.4|46.2|45.9|45.8|46.2|46.2|45.7|44.5|44.7|43.1|41.5|41.2|38.8|37.4|37.5|37.4|39.5|39.8|39.2|37.6|39.1|39|40|41.3|41.8|42.8|43.3|42.5|42|41.8|41.5|40.9|41|40.5|40|41.1|40.1|40.3|41.3|41.6|42|43|43|41.5||40.2|40|40.1|39.9||38.8|39.3|38.7|38.6|38.5|36.9|36.6|37.4|37.6|37.8|38.6|37.5|36.3|36.9|35.5|35.2|34.7|34.5|34|34.3|34|33.9|34.2|33.8|34.1|33.7|32.8|32.7|33.4|33.4|32.4|33.6|33.2|32.6|31.2|31.1|30.7|30.8|31.1|31.5|31.5|31.1|29.9|29.8|29.9|30|29.9|29.7|29.5|29.1|29.1|28|28.8|28.9|28.7|29|30|30.4|30.5|30|29.5|28.8|28.3|28.9|28.6|28.7|29.4|30|29.8|29|29.4|29.7|29.9|30|29.5
05295|955652|/equities/warteck-invest-ltd|CHALL|1770|1765.1|1750.5|1750.5|1765.1|1765.1|1779.8|1799.3|1814|1814|1814|1872.7|1877.6|1882.5|1897.1|1906.9|1936.3|1936.3|1941.1|1941.1||1941.1|1931.4|1946|1931.4|1946|1921.6|1950.9|1926.5|1955.8|1946|1955.8|1946|1955.8|1936.3|1921.6|1926.5|1941.1|1950.9|1916.7|1931.4|1916.7|1931.4|1931.4|1946|1950.9|1921.6|1941.1|1926.5|1936.3|1936.3|1936.3|1916.7|1946|1936.3|1941.1|1950.9|1926.5|1926.5|1936.3|1950.9|2014.5|1965.6|1985.2|1985.2|2004.7||1955.8|1994.9|1946|1975.4|1975.4|1994.9||1946|1946|1946|1950.9|1985.2|1985.2|1985.2|1985.2|1946|1955.8|1946|1955.8||1955.8|1955.8|1965.6|1975.4|1975.4|2004.7|1975.4|1975.4|1965.6|1965.6|1994.9|1955.8|1936.3|1941.1|||1946|1955.8|1975.4|1985.2|1965.6|1955.8|1965.6|1975.4|1975.4|1955.8|2024.3|2043.8|2092.7|2092.7|2092.7|2082.8999|2122.1001|2131.8|2151.3999|2151.3999|2171|2171|2180.7|2180.7|2200.3|2200.3|2210.1001|2219.8|2190.5|2190.5|2180.7|2180.7|2200.3|2210.1001|2180.7|2190.5|2210.1001|2229.6001|2200.3|2200.3|2219.8|2180.7|2190.5|2190.5|2200.3|2200.3|2219.8|2210.1001|2210.1001|2210.1001|2151.3999|2210.1001|2229.6001|2229.6001|2200.3|2200.3|2190.5|2229.6001|2190.5|2171|2180.7|2229.6001|2229.6001|2229.6001|2219.8|2229.6001|2219.8|2219.8||2219.8|2190.5|2190.5|2200.3||2200.3|2141.6001|2122.1001|2102.5|2102.5|2151.3999|2171|2131.8|2122.1001|2073.2|2122.1001|2122.1001|2122.1001|2122.1001|2122.1001|2122.1001|2122.1001|2151.3999|2151.3999|2131.8|2122.1001|2151.3999|2102.5|2073.2|2131.8|2141.6001|2131.8|2151.3999|2141.6001|2112.3|2122.1001|2092.7||2082.8999|2102.5|2053.6001|2043.8|2073.2|2112.3|2092.7|2102.5|2063.3999|2082.8999|2053.6001|2073.2|2063.3999|2063.3999|2034|2024.3|1985.2|2004.7|2014.5|1985.2|1994.9|2034|2014.5|2102.5|2073.2|2073.2|2004.7|2014.5|1965.6|1994.9|1985.2|2024.3|2053.6001|2102.5|2034|2053.6001|2073.2|2043.8|2063.3999|2063.3999|2063.3999|2073.2
05296|976078|/equities/wisekey-international-holding-ag|CHALL|4.005|3.88|4.74|5.12|5.25|5.79|5.75|6.15|6.21|6.43|6.71|6.9|6.72|6.9|6.9|6.73|6.72|6.82|6.72|6.63||6.64|6.55|6.56|7|7.01|6.26|7.01|7.3|7.5|7.6|7.8|7.51|7.71|7.46|7.41|7.34|7.75|7.63|7.7|8.21|8|6|8.15|8.49|8.4|8.75|9.07|9|9.26|9.71|9.66|9.62|9.7|9.5|9.5|9.51|9.31|9.02|9|9.26|9.63|9.63|9.63|9.44|11||11.05|11.3|10.7|10.675|11.25|9.75||10.3|10.4|9.6|9.5|9.76|10|9.77|9.4|9.5|9.95|9.95|10.25||10.95|11.275|11.2|11.5|11.2|10.75|10.825|10.575|10.2|10.675|10.05|10.075|10.05|10.05|||10|10|9.9|9.86|9.5|9.55|9.26|9.91|9.55|9.54|9.5|9.12|9.09|9.07|9.15|10.1|10.025|10.5|9.63|11.075|11.225|11.625|11.65|12|11.325|11|12.375|12.525|12.75|12.5|12.55|12.55|12.55|12.525|12.5|12.6|12.6|12.5|13.5|13.55|12.125|11.5|11.25|10.65|11|10.825|10.625|10.525|10.525|10.525|10.5|10.275|10.225|10.05|10.1|10.15|10.075|10.5|10.575|10.5|10|9.37|9|9|8.84|8.78|9|8.45||8.25|8.2|8.2|8.64||8.5|8.6|8.68|8.25|8.45|8.4|8.51|8.5|8.5|8.6|8.9|8.9|8.77|8.61|8.54|8.48|8.4|8.25|8.25|8.4|8.61|8.61|8.5|8.57|8.75|8.65|8.1|8.03|8.36|7.9|7.51|7.45|7.5|7.57|7.51|7.51|7.5|7.51|7.72|7.53|7.32|7.4|7.55|7.31|7|6.9|7|6.85|6.61|6.31|7|7.5|7.24|7.25|7.25|8|9.23|8.5|8.29|8.25|8|7.21|7|7.5|7.46|7.5|8.55|8.56|11.05|11.05|11.525|11.65|11.75|11.725|11.55
05297|955611|/equities/oti-energy-ag|CHALL|0.75|0.64|0.6||0.65|0.6||0.61|0.61|0.61|0.635|0.7|||0.7||0.7|||||0.75|0.83|0.9|0.9|||0.905|0.98|0.905|0.905|0.92|0.925|0.94|||0.985||||0.92||1.1||0.905|0.9|0.945|0.83|0.81||1.08|1.08|1.08||||||1.3|||1.13|1.11|1.2|1.24|1.24||1.24||1.13||1.11||||1.2||1.2||||||1.2||1.08||||||||||||||||||||||1.04|||||||||||1.02|1.01|||||||||||1.08|||||||1.11|1.13||||1.2|1.01|||||||1.2||0.9|||||||||||||||0.82||||||1.3|||||1.31|1.35|||1.35|1.31|1.3|1.26||1.12|1.08|1.07|1.07||1.07||0.81|||0.725||||0.685|1.08||1.07|||1.06||||0.6||0.56||||||||||||||||1.12|1.1|||||||0.8|0.8|0.8|0.8||||||||||0.74|
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP|248.5|247.5|248.5|250|249.5|251|253.5|253.5|254.5|263.5|260|262|262.5|260|254|246|248|250|250.5|250.5||255|255|253|248.5|252.5|252|253|262|257|260|256.5|252.5|248.5|243.5|244.5|243.5|245.5|247|250.5|248.5|256|267.5|262.5|256.5|255.5|260.5|262|258.5|257.5|256.5|259|261.5|260|260|260|256|246|246.5|256.5|253.5|249.5|245|238.5|236.5|232||227.5|228|225|229|227.5|226.5||225.5|231.5|226.5|224.5|223.5|222.5|220|216.5|213|212.5|210.5|208||203|202|202.5|205|200|196|195.2|198.4|200|201|201|198.4|198|199.8|||193.6|185.4|186.2|190.4|190|188.2|186.4|183.2|181|179|179.2|180.4|181.8|178.8|181.4|181|180.6|180.6|179.4|183.4|182.6|181.2|183.2|182.2|184|182.2|182.2|181.8|181.4|181.6|181.2|179.2|181.4|181.2|177.8|180.4|184|183.4|182.4|179.6|181|182|182.4|183|184.6|184.2|184.4|186.8|189|191|191.4|190.2|188.6|187.6|188.2|185.2|184.2|183.6|178.8|169.8|170.8|172.4|169|171.6|172|172|172.6|169||168.4|168|168|171||171.6|170.8|170|168.6|169.8|168.6|169.6|169.4|166|163|158.8|199.8|197|195.8|197.4|200.5|197.6|190.8|189.6|187.6|186|183.8|182|185.4|181|177.4|178.4|170.2|165.6|167.6|167.2|165.2|163.4|165.2|163.8|162|161.2|160.2|160|157|156.8|159.2|158|155|156.4|153.2|152.8|156.8|158|153.4|153|147|146.8|148.4|147.2|148.6|150.6|148.4|147.6|142.4|144|144|140.8|144|143.4|142.4|148.6|145.8|158|154|155|152|149.8|150.6|150.4
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP|55.9|56|56.4|56.7|57.1|56.9|56.8|56.6|57.6|58.4|59|59.7|59.7|59.4|59.8|59.9|60|60|60.4|63||63.9|64.7|63.5|63.4|64.6|64.7|64.3|64.6|67|68.1|68.4|69.4|69.6|69.5|68.7|67.8|67|66.5|68.5|70.9|71|71.6|70.3|69.5|69.2|68.6|69.7|69.6|69.7|70|72|74.6|75.4|77.1|76.3|75.4|74.3|73|71.9|71.9|72.3|71.3|71.1|70.5|70.7||70.6|70.5|70.5|73.1|72.4|71.6||69.7|72.1|73.2|73.2|72.8|73.2|73.4|72.5|70.8|70.4|72.1|73.1||70.7|70.1|68.4|70|72.2|72.4|72.8|72.8|72.9|72.2|72.2|70.6|71|70.4|||69.6|73.5|73.8|73.6|73.7|74.3|73.2|72.6|72.6|75.3|75.8|75.4|75.1|71.6|73.2|72.4|71.9|72.8|71.1|73.5|73.6|72.7|73|74.9|74.8|73.5|72.7|73.3|74.1|74.5|74.8|71.3|71|71|69.9|70.1|69.5|70.4|70.1|69.4|70.3|70.2|70.4|70.8|70.2|69.4|68.2|67.4|66.2|66.5|65.5|66|66.6|67.5|63.3|61.7|62.2|63.1|61.7|60.5|58.7|59.8|58.9|59.8|58|58.5|57.9|56.8||55.8|54.2|54.5|54.6||54|53.6|52.9|52.1|53.1|52.8|53.6|55|53.4|53.5|54.4|53.1|56.7|57.8|57.8|57.9|55|55.1|55|56.1|57.1|56.3|55.6|55.2|54.6|53.9|53.9|53.4|53.8|55.2|54.5|52.5|53.3|51.2|50.5|50.6|51.8|52.5|52.6|53.1|54.6|55.6|55.4|53.1|51.9|51.4|52.5|52.3|52.8|51.1|51|48.4|49.55|49.9|50.6|51|52.6|53.2|53.1|49.9|48.8|48.95|50.2|50.2|50.9|51.2|52.9|53|53.5|53.8|54.4|55.4|55.2|56.1|57.3
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL|||26.8||26|26|26.4|26||26|26|26.6|||26||26.2|26.2|26.2|27||26.6|25.6||26.2|25.8|25.8|26||26.4||26.6|26.4||27.4|27.4|||26|26.2|26.4|26.6|26.6||27.2|27|27|28|27.6|27.8||28|28.6|27.8|28.2|28|28|28.2|28.2|||28|27.8|28.4|27.6|27.6||28.6||27.8|28.8|28|27.4||27.8|28|27.8|28|27.8|28|27.8|27.4|27.2|27|26.8|26.8||27|27.2|27.2||27|27|26.4|27|27|26.4|26.8|26.2||27||||||26.2|26.4|26|26|25.8|26|26|26.4|26.6|26.6|26.6|26|26|25.6|26|26|26|26.8|26.4|26.4|27|26.6|26.8|27|26|26.6|26.8|26.4|26|25.8|26.8|26.4|26.8|26.2|26.2|25.8|25.6|25.4|26.2|26.2|26|27|||26||26.6|26.6|25.8|26.2|26.4||25.6|25.4||||25.8|||25.4|25.4|25|25.4|||25|25|25|25.4||25.4|25.4|25.6||25.2|25.2||25.4||25.2||25|25|25|25.4|26.6|25.4|24.8|24.4|24.8|24.6|26|25|25.2|24.6||24.6|24.6|24.4|24.4|24.4|24.2|24.6|23.6|24.4|23.8|24.2|24||24.8|26.6|24|23.6|24||23.6|23.4||23.4|||23.6|23.2|23.2|23.2|23.4|24.2|23|23.6|23.6|23.6||23.4|24|23.6|24|24|24|24.4|24.4|24.4|25.6|24.4|24.6|24.6
05301|955659|/equities/zug-estates-holding-ag|CHALL|1575|1580|1560|1580|1580|1595|1625|1620|1615|1620|1615|1615|1620|1620|1625|1610|1580|1580|1605|1625||1620|1615|1640|1630|1610|1635|1670|1670|1650|1665||1635|1640|1625|1600|1580|1560|1550|1595|1570|1550|1580|1590|1620|1645|1615|1630|1630|1655|1650|1670|1675|1655|1700|1715|1675|1675|1675|1700|1690|1685|1680|1675|1685|1675||1675|1675|1675|1675|1675|1675||1675|1685|1690|1710|1730|1700|1700|1730|1730|1725|1730|1735||1740|1730|1730|1735|1735|1735|1740|1765|1745|1750|1790|1780|1800|1820|||1790|1820|1795|1725|1730|1740|1730|1730|1705|1705|1725|1715|1705|1700|1700|1710|1700|1720|1720|1720|1720|1725|1725|1710|1720|1690|1695|1720|1710|1665|1710|1710|1715|1710|1715|1715|1720|1725|1720|1720|1730|1735|1725|1715|1770|1800|1795|1805|1790|1780|1760|1795|1780|1810|1800|1810|1840|1850|1810|1820|1780|1770|1750|1740|1720|1720|1710|1650||1750|1710|1680|1675||1655|1660|1665|1600|1645|1635|1690|1655|1620|1595|1585|1605|1610|1595|1620|1655|1655|1660||1680|1675|1645|1620|1620|1630|1650|1650|1650|1675|1650|1650|1645|1640|1585|1585|1580|1575|1570|1585|1655|1640|1620|1550|1555|1555|1540|1500|1450|1515|1500|1515|1490|1525|1500|1635|1655|1665|1670|1680|1670|1665|1650|1650|1645|1740|1805|1850|1850|1860|1925|1925|1925|1925|1935|1925
05302|955657|/equities/zuger-kantonalbank|CHALL|7760|7740|7700|7680|||7680|7700|7720|7720|7720|7720|7720|7720|7740|7720|7740|7720|7700|7720||7700|7720|7720|7720|7700|7700|7700|7740||7720|7680|7660|7660|7640|7680|7640|7520|7420|7560|7500|7600|7580|7560|7560|7580|7560|7520|7540|7620|7660|7640|7660|7620|7620|7580|7560|7680|7640|7620|7600|7600|7680|7620|7660|7640||7700|7620|7660|7620|7640|7720||7700|7700|7780|7720|7820|7820|7840|7840|7880|7880|7840|7820||7800|7800|7820|7820|7860|7820|7820|7820|7740|7800|7800|7780|7800|7800|||7800|7840|7800|7740|7760|7760|7740|7720|7660|7680|7720|7700|7640|7700|7680|7660|7600|7620|7620|7720|7720|7700|7680|7680|7700|7680|7640|7700|7680|7600|7680|7640|7600|7600|7560|7520|7540|7620|7560|7520|7500|7480|7440|7440|7440|7360|7360|7360|7360|7300|7280|7240|7220|7260|7300|7360|7320|7380|7360|7360|7260|7260|7260|7260|7220|7200|7220|7240||7200|7200|7180|7120||7100|7120|7260|7200|7220|7220|7240|7240|7200|7200|7220|7200|7200|7300|7240|7220|7240|7240|7240|7260|7260|7260|7240|7280|7280|7260|7220|7240|7320|7260|7320|7200|7260|7240|7220|7200|7240|7160|7160|7320|7240|7100|7100|7160|7160|7200|7200|7180|7160|7180|7180|7220|7220|7220|7240|7160|7300|7220|7080|7040|7120|7120|7220|7280|7260|7320|7340|7360|7320|7140|6860|6820|6860|6860|6900
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP|64.85|65.05|64.7|63.25|62.2|61.1|60.95|53.75|47.98|50.2|50.4|48.96|47.7|49.02|49|49|49.4|49.14|47.04|48.54||51.75|50.8|50.7|49.1|49.2|48.52|49.86|48.74|47.26|47.5|47.52|47.16|46.5|45.08|44.94|45.7|41.72|39.6|39.96|38.92|37.66|37.96|38|37.5|37.3|37.4|37.4|36.9|36.94|37.52|38.08|38.2|38.1|40.02|31.82|30|29.46|31|31.32|31.14|31.46|30.58|28.8|28.52|30.2||29.6|30.6|31.96|32.58|31.54|32.08||31.24|33.96|34.22|33.6|34.3|33.68|34|35.08|35.5|32.5|33.52|37.68||38.76|38.1|37.24|37.6|38.04|37.5|36.12|37.2|38.76|39.4|38.94|38.78|39|39.76|||39.8|39.66|40.4|41.18|40.88|39.78|38.48|38.26|36.48|36.1|38.1|43.52|44.06|41|42.82|45.1|44.5|44.62|43.1|44.82|45.66|46.7|47.84|48.96|47.46|47.1|48.7|48.8|48.44|49.68|50.05|49.4|49.4|49.18|49.26|49.42|49.9|50.05|48.3|47.5|49.98|52.05|52.15|49.82|47.6|34.36|33.26|31.68|32.8|32.2|32.9|32.34|33.38|33.34|31.78|32.4|33.06|34.06|34.26|34.42|31.8|32|31.2|30.14|28.56|29|28.44|26.46||25.36|23.9|25.18|25.86||25.6|25.6|26.4|24.8|24.9|25.4|26.34|27.2|27.08|26.3|26.88|26.94|27.18|28.2|30.58|27.66|24.34|23.58|23.7|24.24|24.84|25.92|25.5|25.54|25.9|26.42|26.6|28.22|29.1|32.56|30|26.84|28.44|26.76|25.08|23.9|23.02|26.9|27|26.1|26.08|26.8|26.6|24.58|25.4|24.58|23.92|24.8|27.22|26.18|25.36|24.68|24.24|25.7|25.86|26.8|28|28.3|29.78|27.6|27.92|28.06|30.48|30.82|30.38|30.88|33.1|33.5|33.72|34.48|34.66|36|40|41.8|46.36
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE|411.2|408.5|406.1|404.9|404.9|404.8|405.1|401.7|407.3|408.5|409.1|410.1|413.2|418.2|418.3|415.1|415.6|413|411.8|414.4||420.7|426.5|419.8|420.6|421.5|421.5|420.5|413.8|409.5|407.2|407|407.8|408.7|409|404.3|409|409|412.7|418.5|424.9|426|423|420.3|422|422.6|420.7|420.4|419.1|421.6|425.6|427.1|427.5|425.6|424.7|423.5|426.1|424.4|426.5|428.6|431.3|430.4|427.4|425|426|424.8||420.1|417.3|420.4|427.2|427.1|420||413.8|427.8|428.6|427.1|423.7|425.1|429.8|429.4|425.8|422.1|424.2|425.2||426.3|422.1|425.4|426.8|429.3|428.6|428.3|419.5|416.6|414.4|415.1|427|431.6|452.6|||443.2|438.7|437|431.7|434.5|432.3|424.7|419.3|417.2|409.6|415.7|420.5|415.8|393|401.1|394.7|399.4|416.9|419|428.5|446.1|443.6|443.3|441.5|437.8|443|445.7|445.2|444.5|441.5|440.5|436.8|437.7|439|436.2|437.7|436.4|436.7|431.1|427.7|430.6|441.5|436.4|436.2|436.9|438.6|449.7|450.3|450.2|451|452|450.6|444.7|441.9|441|438.7|436.1|440.6|441.1|442.2|449.1|442.7|446|443.3|440|438.8|446.7|444.7||442.3|444.2|446.2|447||444.4|443.5|435.5|434.5|437.4|436.4|442.7|447.9|447.9|448.8|449.2|448.7|448.8|448.3|448|446.5|450.4|451.5|449.7|447.9|447.3|448.4|447.5|445.2|442.5|440.2|431.2|420.3|423.5|425.1|421.9|426.7|432.6|430.8|428.8|425.8|425|425.1|424.2|423.7|418.8|419.7|417|414.8|409|399.9|413.8|410|405.5|397.5|396.8|384.6|385.8|390.3|392.4|396|399.7|405.2|400.1|387.8|393.3|392.1|390|398.6|395.7|401.8|411|415.9|419.4|421.7|426.1|427.2|427.5|427.3|422.3
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||171||||||||||171|172|171|178||177||||177|170|||163|174|||||||||||175||170||170|||||||175||||||||||170|||166||||||||||||155|159|||||||||||||||152||152|||||||150||||150|151|||||151|161|||||150|||160||162||168||160||148||146|||159||||159|167||||||||156||||139|143|141|||||||||||||||||||||170||169|||||||||||||||||130|||||150|||||||||150|||||||168||165|165||||||165|151|||165|165|165||||166|167||170||165|||165|||165||||167|||||
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP|1.74|1.737|1.7195|1.721|1.7|1.677|1.6685|1.6605|1.6705|1.695||1.6965|1.696|1.695|1.6725|1.635|1.611|1.655|1.657|1.693|1.73|1.6835|1.673|1.7045|1.694|1.6905|1.676|1.672|1.674|1.6725|1.65|1.6465|1.6695|1.6855|1.6545|1.6315|1.621|1.6175|1.6335|1.673|1.689|1.669|1.655|1.657|1.643|1.637|1.626|1.623|1.6135|1.615|1.6355|1.6405|1.658|1.635|1.634|1.626|1.622|1.628|1.6175|1.6055|1.591|1.5855|1.5695|1.5505|1.5305|1.52|1.5175|1.4995|1.507|1.5095|1.5565|1.553|1.6085|1.5985|1.6665|1.683|1.692|1.657|1.634|1.6195|1.613|1.605|1.5925|1.561|1.571|1.5605||1.5725|1.5675|1.571|1.558|1.565|1.552|1.5475|1.524|1.5215|1.5275|1.524|1.5395|1.535|1.523|||1.5025|1.4705|1.453|1.452|1.4515|1.431|1.3895|1.408|1.438|1.422|1.4275|1.4325|1.446|1.379|1.3575|1.347|1.3435|1.3385|1.2945|1.3425|1.3505|1.3615|1.3725|1.3815|1.372|1.354|1.358|1.38|1.389|1.3795|1.37|1.3505|1.368|1.375|1.3575|1.358|1.353|1.348|1.377|1.378|1.4015|1.4035|1.395|1.3655|1.3765|1.377|1.375|1.37|1.388|1.389|1.3845|1.378|1.3695|1.343|1.3335|1.359|1.3915|1.37|1.385|1.379|1.3705|1.326|1.3135|1.2995|1.2855|1.285|1.281|1.2585|1.2505|1.245|1.2275|1.2355|1.2515||1.2505|1.251|1.245|1.243|1.27|1.257|1.294|1.302|1.2815|1.2935|1.282|1.296|1.3065|1.313|1.3075|1.2895|1.28|1.2725|1.292|1.2915|1.292|1.27|1.2205|1.2895|1.278|1.286|1.2635|1.273|1.2785|1.2445|1.254|1.1635|1.1485|1.143|1.123|1.0915|1.0985|1.1075|1.108|1.1105|1.106|1.0965|1.0885|1.046|1.012|1.002|1.017|1.021|1.0215|0.9788|0.9796|0.9404|0.9528|0.9562|0.9674|0.9704|0.9842|1.006|1.029|0.9884|0.993|0.9798|0.9672|0.9904|1.011|1.021|1.0535|1.0515|1.054|1.0505|1.06|1.0695|1.075|1.106|1.112
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP|199.5|198.7|194.8|191.2|190.8|191.5|191|190.6|190.3|190.8|190.9|190.6|193.6|194|194.7|196.1|196.6|196.2|196.8|198.8|200|200|203.2|204|201.2|200.8|201.2|202.2|196|195.5|195.2|195.1|195.6|196.9|194.7|195.1|196.6|196.6|197.1|199|200|201.4|200.4|196.9|198.7|197.5|201.4||197.6|198|198.6|198.8|197.5|195.7|196.9|207.2|207.2|206|207.8|209.4||207.2|206.8|207.2|206.4|206.6|209.6|209.2|209.4|211|210|214|212.8||212.8|213.2|214.8|214.6|213.8|212.4|213.8|212|204.4|201.6|205|204.4||203.6|203.4|204.4|206.4|207.6|206.8|207.2|207.8|203.2|201.8|196.3|184|191.3|189.5|||187.6|184|183.3|182.5|183.15|181.8|180.95|180.3|178.85|177.05|175.9|174.75|175.9|171|171.95|170.3|167.55|169.85|167.2|170.6|175|175.1|177.5|178|177.35|176.35|177.4|178.4|178|177.3|178|174.35|176.35|177.75|177.3|179|178.15|178.4|177.65|177.15|181.4|178.5|177.45|177.5|176.95|175.35|179.25|178.9|176.15|177.6|178.8|178.15|180.95|180.25|182.25|181|182.45|183.65|183.7|183.75|179.8|183.3|181.85|182.5||180.2|179.35|177.85|177.6|177.6|176.4|177.5|176.85||175.65|178.1|178.05|177.05|177.45|176.9|179.35|178.55|179.05|176.3|174.7|173.6|173.1|174.4|176|175|174.7|173.15|174.3|176.8|177.15|177.5|176.3|175.75|173.5|172.6|172.55|171.85|172.15|172|172.6|163.95|164.7|161.95|159.65|157.9|157.55|159.3|158.4|158.6|159.05|161.2|161.65|146.9|147.6|145.4|145.9|146.75|148.3|145.45|144.7|140.85|145.4|144.3|145.5|144.95|145.65|144.1|144.4|142.15|144.1|143.5|145.5|149.75|148.35|150.45|152.6|152.8|153.6|154|154.2|155.75|156|161|158.05
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP|37.7|37.22|36.64|36.9|37.18|36.78|36.72|36.83|37.42|38.71|39|39.62|39.65|40|40.02|39.6|40.04|40.18|40.26|40.04|40.67|40.67|40.37|39.55|38.75|39.16|38.91|38.75|38.93|38.85|38.25|38.14|38.54|39.05|38.32|37.54|37.11|36.8|36.73|37.63|37.88|38.44|37.98|37.81|37.9|37.12|36.74|37.05|36.71|37.36|38.31|39.24|40.44|40.31|41.37|41.13|40.52|40.4|40.24|40.19|40.36|40.18|40.1|39.39|39.28|39.93|40.09|40.72|40.1|40.72|44.37|43.88|43.42|42.49|42.02|41.96|42.24|41.86|41.63|41.56|41.53|41.87|41.14|41.11|41.44|41.27||41.07|40.6|40.5|41.43|41.41|41.21|41.58|41.74|42.3|42.16|41.66|41.58|41.17|41.28|||40.64|40.42|42.58|42.58|42.84|42.46|41.91|41.48|41.51|41.13|42.83|43.35|43.39|40.58|41.69|41.68|41.78|43.06|43.18|44.94|45.57|45.6|46.16|46.86|46.87|46.27|46.17|45.43|45.85|45.65|44.84|46.84|47.38|47.4|46.9|46.77|46.2|45.94|45.92|45.8|47.1|46.54|45.9|46.33|45.03|44.5|43.32|42.71|43.22|43.65|42.92|42.73|42.82|42.56|41.91|42.12|42.86|42.42|41.96|42.18|41.45|42.15|41.75|41.14|39.94|38.57|37.5|37|36.36|36.23|36.36|36.66|36.92||36.59|36.21|36.71|36.4|36.9|36.37|38.33|39.06|38.43|38.25|38.25|37.75|37.82|38.39|38.84|38.5|37.93|37.4|37.55|37.73|38.78|39.01|38.06|37.55|37.59|37.2|37.3|37.5|38.18|38.43|38.08|35.86|35.97|35.78|35.08|34.42|33.65|35.11|35.47|35.07|35.12|35.58|35.72|34.95|34.21|33.2|33.44|34.03|34.16|32.36|32.87|30.55|31.66|32.22|32.82|34.09|35.31|35.3|34.85|32.56|32.81|32.12|32.64|33.87|32.94|33.26|34.55|34.32|34.63|34.89|34.79|35.27|35.18|36.79|37.03
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE|13.32|13.235|13.185|13.185|13.18|13.355|13.28|13.205|13.485|13.56|14.095|14.085|14.005|14.21|14.07|14.54|14.86|14.97|14.655|15.06|15.23|15.415|15.09|15.06|15.18|15.555|15.255|15.34|15.26|15.075|15.015|14.925|15|15.04|14.85|14.64|14.67|14.335|14.235|14.38|14.455|14.335|14.15|13.975|13.82|13.805|13.305|13.38|13.745|14.025|14.065|14.06|13.895|13.835|14.005|13.64|13.55|13.61|13.71|13.795|13.645|13.785|13.69|13.61|13.5|13.995|14.325|14.17|14.265|14.41|14.645|14.6|14.585|14.51|14.155|14.03|13.775|13.65|13.52|13.735|14.07|14.13|13.78|13.615|14.02|14.24||14.155|14.335|14.045|14.22|14.465|14.45|15.52|15.35|15.345|15.175|14.73|14.725|14.665|15.01|||14.635|14.455|14.595|14.53|14.455|14.54|14.42|14.36|14.295|13.835|14.37|14.83|14.39|13.005|13.915|13.86|13.95|14.915|14.83|15.47|16.43|16.54|16.635|16.675|16.42|16.335|16.625|16.405|16.305|16.255|16.275|16.245|16.35|16.5|16.405|16.095|15.96|16.05|16.045|16.22|16.285|15.18|14.36|14.31|14.49|14.33|14.99|15.065|14.925|14.99|14.81|14.63|14.615|14.565|14.33|14.08|14.37|14.28|14.515|14.355|14.28|14.16|14.5|14.45|14.315|14.39|14.1|13.26|12.99|12.905|12.85|13.035|13.155||13.125|13.11|12.84|12.53|12.485|12.25|12.255|12.365|12.535|12.565|12.085|11.865|11.835|12.005|12.075|11.9|12.02|12.15|12.025|11.99|12.065|12|11.955|11.73|11.615|11.53|11.325|11.265|11.115|11.21|10.91|10.835|10.645|10.48|10.4|10.225|9.836|9.808|9.988|9.938|9.786|9.7|9.75|9.636|9.6|9.452|9.454|9.42|9.328|9.094|9.104|8.71|8.688|8.75|9.01|9.086|9.13|9.126|9.224|8.928|9.1|8.728|8.87|9.308|9.308|9.614|10.035|10.085|10.315|10.5|10.505|10.375|10.225|10.22|10.175
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP|159.7|159.2|158.1|158.1|158|157|156.6|155.7|157.2|158.2|158|157.6|157.6|157.5|156.9|155.8|156.8|155.9|155.1|155.1|157.4|157.7|157.9|156.9|156.1|157.5|156.9|156.8|156.9|154.4|153.3|152.3|152|152.3|149.7|148.6|147.9|147.4|147.8|149.3|151|150.8|149.7|149|148.7|147.4|148.1|147.5|148.5|149.9|151|151.3|154|154.6|155.4|154.9|155.3|153.6|153.7|157.2|156|157.1|154.4|153.4|153.3|155.4|156.8|158.9|158.4|159.8|161.8|162|161.1|161|158.9|159.4|159|160.9|161|161.4|161.2|160.1|157.8|157.2|158.1|158.6||157.8|156.6|157.2|157.7|157.4|157.1|157.4|156.4|157.2|156.6|156.6|156.3|156.1|154.6|||152.6|150.8|151.4|150.7|150.8|150.6|148|147.1|147.1|145.8|147.6|149.8|150.3|144.7|146.3|146.5|146.9|149.2|148.5|151.1|151.4|151.1|152.7|154|155.2|155.1|157.8|158|158.1|157.1|156.6|157.6|161.8|162.3|162|163.2|163.9|164|162.2|160.6|160.7|158.8|157.5|158.5|158.6|157.7|158.2|158.5|158.9|160|160.4|161.3|161.9|162.1|162.1|161.5|162.7|162.8|163.1|163.3|161.8|163.5|162.4|163.4|162.7|163|163.4|161.2|160.5|160.2|160.8|161|161.1||160.3|159.7|156.5|154.6|154.5|152.9|153.8|150.7|150.6|150.8|150.8|151.3|152.4|152.2|152|151.1|151.2|150.2|150.2|150.5|151.1|150.1|149|147.8|147.3|145.1|144.2|143.2|144.2|144.5|145.3|143.2|143.1|143.2|141.6|140.6|139.3|139.9|140.6|140.2|139.1|139|139.6|137.8|136.9|134|135.7|136|137.4|135.4|135.1|132|131.8|132.6|133|132.9|134.8|134.1|131.3|127.1|127.8|126.6|126.7|130.5|129.5|134.1|141.9|145.2|146.3|147.3|146.2|147.3|148.2|148.3|147.1
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE|32.15|31.9|31.55|31.81|31.65|31.44|31.28|30.96|31.25|31.38|31.5|31.42|31.64|31.63|31.4|31.21|31.09|31.18|31.02|30.89|31.52|31.78|31.5|31.2|30.51|30.29|30.2|30.57|30.36|29.8|29.56|29.53|29.76|29.65|30.01|29.5|29.25|29.05|29.13|29.72|29.98|30.2571|29.9714|29.9238|29.7714|29.3143|29.181|29.2667|29.3619|29.6095|29.5333|29.5429|29.7619|29.581|31.18|31.22|31.43|31.17|31.06|31.01|30.98|31.29|30.96|31.25|30.87|31.12|31.13|30.74|30.7|30.67|31.05|31.32|30.99|31.05|30.85|30.73|30.44|31.09|31.56|31.84|31.55|31.58|31.29|31.16|31|30.88||30.8|30.9|30.95|31.15|31.63|31.19|31.19|30.9|30.76|30.62|30.05|29.81|29.29|29.23|||29.32|29.41|29.33|29.15|29.18|28.77|28.16|27.95|28.02|27.76|28.68|28.93|28.7|27.5|27.79|27.93|28.03|28|27.21|27.92|28.48|28.63|28.6|28.61|28.56|28.54|28.46|27.92|27.98|27.75|26.57|26.57|26.71|27.02|27.06|27.19|27.33|27.23|26.95|26.96|27.28|27.24|27.13|27.26|27.59|27.36|27.04|26.86|26.86|26.86|26.91|26.93|26.88|26.84|27.5|27.4271|27.958|27.84|27.8793|27.7909|27.378|27.4959|27.5451|27.4271|27.0142|26.739|26.6997|26.5424|26.3261|26.2573|26.2868|26.4244|26.4637||26.2475|26.1983|25.7658|25.4414|25.6576|25.402|26.041|26.2081|26.3753|26.4736|26.4932|26.4736|26.5915|26.5522|26.6014|26.5424|26.3064|26.1983|25.9624|26.0017|25.9034|26.5227|26.3163|26.1688|25.7166|25.6281|25.4315|25.5495|25.6478|25.52|24.881|25.4119|25.3824|25.2054|25.0875|24.8712|24.9695|25.2644|25.2841|24.9793|24.6353|24.4976|24.2715|23.8783|23.5244|22.9346|23.1312|23.2492|22.6888|22.3054|22.1481|21.6468|21.8237|21.7549|21.6959|22.3939|22.5414|22.8166|22.8166|22.3841|22.2759|21.8336|21.4993|21.5681|21.4305|21.5681|21.9024|21.8631|21.9319|22.1088|22.3841|22.5512|22.5315|22.5512|22.7478
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH|762.6|762.7|754.3|760.7|786|777.4|797|838.5|875|1437.4|1493.8|1531.8|1549.4|1573.8|1559.6|1540.6|1565|1551|1555.4|1598.2|1632.8|1657|1588.2|1559.8|1533.4|1546.2|1541|1520.6|1547.4|1550.6|1537|1545.4|1548.4|1514.4|1488.8|1466.8|1440.2|1450|1460.2|1512.2|1582|1569.8|1528.6|1552|1553.6|1533.6|1514.6|1530.4|1498.6|1511.6|1529.2|1552|1577.2|1608|1600|1585|1579|1572.8|1546.6|1580|1573.8|1569.2|1540.2|1523|1492.4|1492|1494.8|1482|1477.2|1447.2|1501.2|1456.2|1428.6|1412.4|1407.2|1412.6|1417|1430.6|1420.8|1390.2|1403.8|1425.2|1392.2|1371|1406|1417.4||1424.2|1410|1398.4|1417.2|1429|1412.2|1420.4|1442.4|1447.2|1443.4|1433.4|1426.8|1427.6|1424.6|||1408|1419.6|1417.8|1404.4|1425.2|1406.8|1380.8|1359.4|1425.2|1373.6|1405.4|1414.8|1397.2|1368|1377.4|1356.6|1328|1310.2|1276.6|1307.4|1337.8|1342.4|1363.4|1390.6|1356.8|1316.6|1316.2|1323.2|1328.4|1321|1388.4|1391.8|1430.6|1467|1428|1434|1375|1346|1322.4|1312.2|1303.4|1274.6|1491.8|1530.2|1566.4|1487.4|1381|1344.4|1343.4|1337|1329.2|1283.6|1317.2|1320|1297.8|1303.2|1390.8|1337.6|1342.2|1315.2|1270.4|1283|1313.4|1276|1243|1277.2|1311|1298.6|1293|1285.6|1270.4|1287.6|1286.6||1289|1284.6|1306.2|1298|1326|1360|1361.2|1481|1427.8|1395|1388|1372.6|1388.8|1388|1446.4|1450.8|1484.4|1443.2|1406.4|1462|1480.2|1477|1453.4|1457|1500.2|1465|1449|1489.6|1514.6|1533.4|1519.2|1286.8|1297.8|1258.6|1256.4|1277|1295|1422|1425.4|1427.6|1400.4|1427.6|1408.6|1357.2|1309.8|1315|1312.2|1315.6|1358.4|1267.8|1263.2|1198|1242.8|1246.8|1268.6|1294.8|1388.4|1378.6|1337.8|1253|1238.2|1228.6|1214.2|1272|1240|1223.8|1260|1242.8|1262.4|1300|1314.2|1377.6|1382|1395|1479.6
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP|59.65|58.35|58.45|58.4|57.35|56.4|56.35|56.85|58.35|58.55|58.9|60.4|61.55|62.1|61.75|61.8|61.85|61.3|61.05|60.95|61.15|61.3|60.95|60.95|61.35|61.5|62.15|61.5|62.05|62.75|62.15|62.95|64|63.1|61.7|60.3|59.9|59.95|60.6|60.2|59.65|58.3|57.05|54|52|53.35|54.35|55.8|57.55|59.3515|61.5009|62.8687|64.4318|64.041|63.9433|63.9922|64.7738|63.7968|63.6991|64.1876|63.5037|64.1387|62.5756|60.5239|60.9147|62.429|63.6502|63.6991|63.8456|65.1646|65.2134|64.1387|65.0669|65.995|67.0697|68.2421|67.8024|68.1444|69.0725|70.6357|71.0264|72.6873|73.9574|72.785|72.1988|72.2477||72.7362|71.2218|71.3684|70.8799|72.0523|71.2707|71.4661|71.5149|72.9316|72.5408|72.2965|71.5149|71.7592|71.5638|||70.196|70.0983|71.4172|71.9546|71.0753|71.2707|68.6817|68.584|70.2449|69.7564|70.7822|71.0753|74.2016|72.5896|72.8827|73.2246|74.2016|74.1528|72.15|72.15|73.8108|75.9602|76.9372|75.1298|75.8136|75.9113|76.2533|77.7188|77.0837|76.6929|76.9372|76.3021|77.5722|78.8911|78.2073|77.1814|77.0837|77.7188|77.5234|77.3768|78.1584|78.4515|77.2791|79.1842|81.4801|79.2819|78.5003|77.9142|78.9888|79.2819|79.4773|79.6727|80.8451|80.6985|79.917|80.5032|81.529|82.506|80.8939|80.8451|79.6239|77.1326|76.986|76.6929|75.7648|76.009|76.3021|74.9832|74.3482|74.0551|73.0293|72.9316|72.4919||72.785|72.2477|72.2965|70.5868|71.9057|72.8339|76.8395|76.4975|74.9344|74.6413|74.7878|73.9574|74.9832|74.739|74.5924|73.5666|73.8597|72.9804|73.1758|74.0551|74.8855|74.6901|74.8367|76.0579|76.8883|76.351|76.009|76.6929|79.3308|79.1354|80.7962|76.1556|75.7648|75.5206|75.6183|74.7878|73.5666|75.1298|75.7648|74.9344|75.0321|75.716|73.42|73.8108|73.8108|73.1758|72.4431|72.4919|73.6643|72.2965|71.1241|68.7794|69.561|70.538|72.15|72.9316|74.4459|73.9085|76.3998|75.4229|73.3712|72.15|71.4172|73.5666|75.9602|78.2073|81.4801|84.3622|84.3134|86.4627|84.8019|84.8507|85.6811|86.7558|91.1034
05314|304|/equities/aegon|STOXX600/EAFAVALUE|4.708|4.76|4.742|4.723|4.732|4.746|4.699|4.65|4.713|4.933|4.923|5.016|4.983|5.008|4.978|4.904|4.934|4.9|4.789|4.796|4.884|4.917|4.913|4.91|4.854|4.86|4.734|4.742|4.69|4.664|4.647|4.65|4.7|4.743|4.762|4.685|4.66|4.657|4.645|4.691|4.716|4.662|4.62|4.542|4.527|4.476|4.405|4.416|4.328|4.396|4.374|4.405|4.424|4.477|4.504|4.467|4.51|4.496|4.469|4.393|4.324|4.317|4.199|4.104|4.103|4.183|4.199|4.229|4.225|4.277|4.344|4.298|4.296|4.255|4.19|4.105|4.058|4.028|3.991|3.983|4.012|4.019|3.95|3.881|4.029|4.01||4.024|4.004|3.982|4.009|4.043|4.048|4.101|4.11|4.094|4.066|4.077|4.081|4.082|4.08|||4.005|3.973|4.018|3.965|3.901|3.926|3.873|3.793|3.836|3.738|3.899|4.004|4.058|3.713|3.903|3.833|3.994|4.257|4.322|4.53|4.876|4.873|4.87|4.907|4.865|4.83|4.896|4.841|4.846|4.781|4.852|4.854|4.984|5.116|5.132|5.148|5.118|5.144|5.13|5.112|4.98|4.926|4.891|4.904|5.012|5.012|5.002|5.014|5.002|5.068|5.018|4.977|4.991|4.995|4.922|4.918|5.008|5.022|5.088|5.084|4.937|4.875|4.871|4.875|4.802|4.776|4.823|4.798|4.753|4.735|4.777|4.8|4.874||4.838|4.815|4.713|4.614|4.554|4.488|4.563|4.674|4.66|4.632|4.589|4.565|4.615|4.623|4.675|4.661|4.64|4.635|4.64|4.632|4.666|4.682|4.69|4.652|4.663|4.643|4.588|4.59|4.585|4.654|4.624|4.531|4.686|4.706|4.686|4.611|4.582|4.656|4.702|4.605|4.483|4.562|4.366|4.302|4.173|4.092|4.173|4.183|4.179|4.065|4.077|3.822|3.828|3.956|4.161|4.182|4.236|4.244|4.19|4.007|4.066|4.02|4.072|4.273|4.206|4.344|4.554|4.582|4.649|4.58|4.6|4.633|4.599|4.653|4.609
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE|14.2|14.07|13.9|14.03|13.95|13.86|13.83|13.71|13.95|14.35|14.28|14.4|14.5|14.63|14.61|14.32|14.36|14.38|14.21|14.19|14.38|14.4|14.32|14.22|13.65|14.12|14.14|14.27|14.3|14.27|14.16|14.01|14.09|14.34|14.46|14.54|14.38|14.14|14.21|14.51|14.6|14.62|14.79|14.73|14.67|14.4|14.43|14.36|14.62|14.73|14.62|14.71|14.76|14.71|14.56|14.35|14.22|14.16|14.15|14.47|14.32|14.4|14.64|14.6|14.53|14.65|14.63|14.51|14.38|14.47|14.81|15.05|15.04|15.02|14.88|14.82|14.86|14.98|14.82|14.81|14.72|14.62|14.29|13.92|14.66|14.66||15.17|14.97|15.08|15.3|15.29|15.19|15.42|15.28|15.26|15.05|14.96|15.06|15.04|14.87|||14.76|14.64|14.67|14.6|14.7|14.74|14.4|14.29|14.26|14.16|14.51|14.46|14.3|13.88|14.16|14.59|14.53|14.79|14.83|15.03|15.05|14.98|15.1|14.97|14.73|14.59|14.42|14.39|14.17|14.1|13.88|13.57|13.87|13.99|13.97|13.98|14.03|14.03|13.82|13.68|14.06|13.86|13.75|13.89|13.95|14|13.74|13.74|13.89|13.99|13.9|13.74|13.58|13.58|13.56|13.4|13.54|13.35|13.35|13.21|12.9|12.78|12.61|12.71|12.62|12.46|12.16|11.95|11.78|11.7|11.73|11.84|11.95||11.91|11.91|11.88|11.79|12.11|12.05|12.47|12.5|12.54|12.49|12.47|12.4|12.45|12.45|12.44|12.19|12.25|12.17|12.05|12.21|12.28|12.34|12.21|12.12|11.99|11.91|11.84|12.18|12.32|12.31|12.3|11.85|11.78|11.67|11.66|11.6|11.55|11.59|11.74|11.62|11.31|11.16|10.59|10.81|10.63|10.49|10.62|10.64|10.61|10.41|10.39|10.24|10.21|10.33|10.43|10.46|10.51|10.62|10.72|10.48|10.61|10.63|10.68|10.88|10.8|10.8|11.09|11.26|11.5|11.45|11.51|11.71|11.8|11.91|12.02
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP|142.6|140|138.3|138.9|139.2|138.2|138.6|139.2|140.9|144.2|145.1|148|144.6|144.4|143.6|141.8|142.4|142.6|143.4|143.4|143.8|145.4|145.4|146.5|145.6|145.2|144|144.6|143.9|142.4|134.5|150.6|154.1|154.4|150.8|150.5|151|150.8|151.9|154.8|156.4|156.9|157.8|157.2|155.4|159.4|158.2||158.9|160.7|162.2|163.7|165|161.7|164.3|165.3|166.3|167.1|169.5|172.8||172.8|169|166.1|163.5|169.4|170.7|169.6|170.6|172.5|177.6|178.4|179.8||176|177.1|181.2|187.7|187.1|184.8|188.3|192.5|190.2|188|189.8|191.6||191.2|179.4|180.3|182.5|182.2|181.8|188.4|191.4|192|191.7|186.7|185|185.3|183.4|||182.6|183.1|185.6|183.5|184.8|181.9|175.4|173|173|171.8|172|172.1|173.8|164.2|166|163.3|166.1|171.4|171|176.1|179.2|182|183.1|185.3|184.5|182.5|181|179.9|182|180.4|186.1|182.5|186|190.3|191.6|193.6|193.1|194.5|193.4|180.6|198.1|196.3|197.4|197.3|197.7|193.5|189.1|187|185.3|187.5|188.1|188.7|191.1|191.5|189.4|188.5|191.8|189.4|188.1|189.2|187.8|182.7|178.8|181.4||177.3|175.8|174.9|171.8|170.9|168.5|169.7|170.9||169.3|168.3|168.3|168|167|169.2|173.1|175.5|172|170.8|171|169.4|170|172|176.9|174.4|175.4|171.8|171.8|171.1|172.6|171|170.7|167.3|165.8|165.9|164.8|165.5|166.9|168.9|167.4|156|160.7|158.4|153.2|152.6|150.7|151.8|148.5|147.1|145.5|152.4|155|152.6|149.7|145.1|143.9|146.2|150.9|143.7|144.4|137.7|137.9|138.8|137.4|137.8|143.6|141.1|146|136.6|137.7|134.4|134.3|138.3|139.2|135.2|145|142.1|143.7|143.1|144|147.3|148.4|151.1|153.9
05317|13129|/equities/ageas|STOXX600/EAFAVALUE|36.95|36.7|36.54|36.55|36.58|36.43|36.58|36.67|36.85|37.04|37|37.48|37.63|38.09|37.66|37.48|37.96|37.27|36.68|37.46|38.3|38.41|38.34|38.66|38.26|38.46|37.66|37.78|37.27|37.18|36.75|36.93|37.02|37.35|37.14|36.65|36.35|36.02|36.13|36.62|37.1|37.05|36.95|36.78|36.77|36.89|36.57|36.51|36.44|36.61|36.66|36.8|37.3|37.85|37.69|37.17|37.28|37.49|37.22|37.79|37.89|38.13|37.61|37.2|37.33|40.04|40.45|39.99|39.84|40.36|41.13|40.76|41|40.9|40.48|40.66|40.62|40.21|39.85|39.89|40.55|40.36|39.89|39.44|40.09|39.72||39.7|39.59|39.57|39.75|39.88|40.08|40.51|40.52|40.18|39.88|40.32|40.3|40.32|40.18|||39.63|39.42|39.56|39.6|39.43|39.61|39.07|38.54|38.87|37.72|38.57|39.15|39.25|36.62|37.9|38.85|39.36|40.67|41.24|42.33|43.15|42.61|42.7|42.65|42.37|42.52|42.61|41.59|41.81|40.86|41.39|40.71|42.29|43.05|43.32|43.5|43.46|43.55|43.4|43.14|43.74|43.67|43.83|44.23|44.45|44.5|44.36|44.3|44.13|44.8|44.75|44.17|44.31|44|43.66|43.77|43.94|43.92|44.08|43.87|43.73|43.35|42.75|42.17|41.73|41.64|41.85|41.42|41.4|40.92|41.36|41.56|41.84||41.77|41.78|41.38|40.85|41.05|40.81|40.54|40.58|40.8|40.72|40.97|40.53|40.55|40.28|40.49|39.19|38.25|37.75|37.36|37.22|37.46|37.42|37.24|37.1|37.11|37.58|37.01|37.2|37.36|37.35|36.95|35.58|35.78|36.7|36.5|35.84|34.6|34.82|35.24|34.65|34.31|33.7|34.24|37.82|39.46|39.35|39.76|39.67|39.61|38.55|38.38|36.74|36.69|37.49|37.66|38.03|38.82|39.21|38.46|36.73|37.03|36.66|36.56|38.39|37.83|39.42|40.2|39.6|39.48|39.32|38.91|39.23|39.02|39.2|40.8
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE|29.985|30.12|29.89|29.81|29.73|30.245|30.495|30.225|30.315|30.315|30.37|30.46|30.62|30.915|30.255|31.015|30.555|30.56|30.585|31.06|31.425|31.295|31.6|31.3|31.16|31.205|31.33|31.305|30.77|30.765|30.585|30.69|30.335|30.39|30.51|30.5|31.135|30.96|31.31|31.37|31.46|31.24|30.96|30.945|30.735|30.265|30.055|29.695|29.505|29.75|29.77|29.7|29.5|29.61|29.545|29.135|29.15|28.93|29.35|29.32|29.375|29.425|29.16|29.37|29.415|29.885|30.385|30.105|30.14|30.405|30.545|30.645|30.74|30.635|30.77|30.905|31|30.595|30.335|30.145|31.345|31.245|30.9|30.85|31.275|31.12||31.14|31.3|31.285|31.4|31.245|31.24|30.83|30.885|30.69|30.48|30.51|30.8|32.08|32.02|||31.655|31.735|31.625|31.37|31.045|30.815|30.595|30.46|30.525|30.115|30.39|30.65|30.56|30.165|29.945|30.125|29.475|29.63|29.74|29.98|29.89|29.83|29.92|29.74|29.88|29.315|29.295|30.015|30.03|29.72|30.035|29.98|29.595|29.575|29.065|29.04|28.2|27.46|27.52|27.45|27.335|27.31|27.17|27.365|27.05|27.145|27.125|27.045|26.745|26.63|26.75|26.875|27.11|27.88|27.82|27.655|27.87|28.09|28|27.875|27.715|27.26|27.345|27.245|27.115|27.31|27.265|26.915|26.86|26.74|27.025|27.305|27.595||27.72|27.745|27.43|26.7|27.19|27.035|27.39|27.345|28.055|28.16|28.33|28.07|28.105|27.915|27.81|27.825|27.88|27.71|27.74|27.76|27.975|27.855|27.705|27.77|27.53|27.48|27.325|27.315|27.53|27.285|27.115|27.965|28.62|28.385|28.03|28.045|27.955|27.935|28.175|27.965|27.935|27.98|27.585|27.835|27.365|27.05|27.24|27.355|27.14|27.09|27.47|26.645|26.825|26.31|25.58|25.445|25.55|25.805|26|25.815|25.99|25.865|26.66|26.725|26.49|26.72|26.93|26.96|27.085|27.325|27.24|27.58|27.885|28.22|27.73
05319|50563|/equities/allied-irish-b|STOXX600|4.194|4.25|4.226|4.166|4.144|4.154|4.146|4.134|4.228|4.242|4.274|4.184|4.202|4.29|4.278|4.172|4.24|4.25|4.154|4.174|4.246|4.206|4.08|3.902|3.99|3.942|3.924|3.986|3.968|3.972|3.972|3.928|3.9|3.924|3.9|3.86|3.85|3.82|3.808|3.84|3.866|3.85|3.738|3.72|3.696|3.778|3.722|3.786|3.944|3.948|3.916|3.928|3.88|3.85|3.754|3.736|3.764|3.794|3.83|3.8|3.762|3.898|3.83|3.82|3.68|3.662|3.82|3.732|3.802|3.822|3.976|3.93|3.924|3.962|3.91|3.908|3.886|3.784|3.686|3.848|3.874|3.838|3.684|3.758|3.79|3.862||3.84|3.95|3.808|3.846|3.864|3.87|3.898|3.83|3.724|3.7|3.658|3.64|3.644|3.682|||3.612|3.574|3.656|3.65|3.672|3.642|3.63|3.594|3.568|3.516|3.722|3.876|3.77|3.304|3.45|3.452|3.35|3.484|3.482|3.608|3.86|3.96|4.07|4.018|3.932|3.916|3.938|3.926|3.88|3.802|3.824|3.836|3.906|3.916|3.906|3.886|3.814|3.866|3.866|3.892|3.846|3.81|3.864|3.802|3.624|3.688|3.822|3.808|3.766|3.872|3.802|3.724|3.666|3.642|3.644|3.626|3.628|3.6|3.654|3.642|3.54|3.66|3.732|3.744|3.784|3.65|3.624|3.604||3.608|3.606|3.614|||3.626|3.546|3.476|3.338|3.29|3.148|3.142|3.168|3.136|3.138|3.146|3.13|3.048|3.014|2.986|2.912|2.986|3.016|2.932|2.864|2.866|2.884|2.978|2.99|2.97|2.97|2.912|2.88|2.85|2.822|2.846|2.992|2.998|3.034|3.024|2.98|2.924|2.91|2.934|2.9|2.856|2.812|2.85|2.83|2.89|2.85|2.8|2.784|2.74|2.876|2.872|2.742|2.74|2.75|2.688|2.63|2.642|2.672|2.538|2.43|2.3|2.266|2.352|2.396|2.368|2.49|2.504|2.544|2.56|2.482|2.51|2.52|2.494|2.518|2.568
05320|40260|/equities/det-norske-oljeselskap|STOXX600|285.4|283.9|282|278.5|279.4|283.4|285.5|279.6|283.3|281.9|283.4|282.7|282.3|285.1|278.3|273.2|279|278.4|269.4|275|278.1|278.5|275.2|277.7|277.6|279.2|273.4|273.7|270.9|266.4|258.9|259.6|265.4|273|266.7|263.7|259.1|255.3|254.5|262.6|258.4|252.5|249.6|244.3|242.1|242.6|242.8|244.5|250.4|253.6|256.1|255|260.2|257.8|259.8|257.5|254.5|260.5|260.5|253.4|250.5|257.6|245.9|241.4|240.1|247.9||249.7|250.5|252.2|247.1|245.2|248|||246.2|238.7|236.1|238.6|241.1|240.9|242.7|236.9|235.2|234|245.8||247.1|243.4|245.6|249.7|246.8|249.7|249.8|254.6|262.8|271.2|268.1|267.8|269.8|264.9||||264.5|269.4|265.2|251.1|252.4|255.1|252.1|244.1|242.3|252.2|253|247|238.5|244.8|242.2|247.7|257.7|256.7|271.7|274|276.5|283.9|281.6|279.5|281.9|279|280|277.2|273.9|270.6|269.6|276.3|275.5|277.1|282.8|282.2|291.9|295.4|301.6|308.8|302.5|295.7|294.2|294.2|293.5|301.9|299.1|300.8|295|289.6|290.8|299.1|304.9|305|303.5|305.8|301.2|302.4|303.4|300.1|297.3|299.2|304|300.2|295.6|294.4|305.1|306|302.8|303|306.3|308.4||305|305.4|299.4|296.3|299.7|298.2|299.3|302.7|300.8|291.9|294.4|303.3|304.5|313.1|321.9|324.5|335.3|335|330.3|325.1|334|330.9|332.4|336.3|327.1|333.1|343.8|348.7|345.3|346.9|346.9|340.4|352.3|357|357|356.1|339.5|340.9|335.1|322.1|326.4|320.7|306|312|308.9|313.6|311|302.5|304.7|301.3|301|307.3|305.3|310.2|324.9|333.8|329.7|323.6|324.7|314.5|308.9|308.1|301.8|305.6|296.5|304.8|324.6|334.2|324.4|318.1|334.5|338.8|337.5|336.4|338.4
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH|74.38|73.82|73.22|73.26|73.5|73.36|73.38|73.26|74.2|74.24|74.16|75.12|74.96|76.46|76.48|76.24|76.54|76.6|75.98|76.36|76.76|77.52|78.2|77.7|75.58|73.3|73.52|72.86|73.98|74.08|72.44|72.72|73.22|73.3|72.48|72.04|71.72|70.7|70.5|72.6|74.08|74.06|73.76|72.88|72.64|71.32|70.16|69.86|70.06|69.62|68.26|70.9|71.78|71.48|72.6|71.6|71.32|70.74|71.64|71.5|71.36|72.02|71.8|70.66|70.26|71.38|72.02|71.9|72.08|73.14|75.54|76.18|76.8|76.86|75.86|75.92|74.74|74.22|74.42|73.94|74.32|74.6|74.34|73.72|73.7|73.16||73.68|73.56|73.12|72.66|75.62|75.06|73.96|73.82|73.94|73.5|73.26|72.9|72.98|72.62|||72.1|71.98|73.08|70.62|70.36|69.28|67.68|67.04|66.74|64.98|66.66|68.74|68.1|65.52|65.7|66.34|67.12|68.6|67.84|69.92|69.3|67.9|68.64|69.5|69.42|68.34|69|69.04|68.9|68.06|68.84|67.96|69.04|69.98|69|69.48|69.14|68.64|68.58|68.22|70.1|70.4|68.72|69.16|71.08|69.24|68.12|67.38|67.22|67.36|66.6|67.92|68.02|67.96|67.32|66.92|68.42|68.16|67.24|67.48|66.88|65.6|65.24|65.58|63.78|65.12|62.96|63.88|62.8|62.5|62.88|63.16|63.4||62.62|62.32|62.62|61.74|63|63.52|63.72|64.76|64.02|64.14|64.18|64.26|64.7|65.64|66.14|66.76|66.38|67.5|67.44|68.66|69.76|69.8|68.44|68.68|68.28|68.4|68.22|68.42|69.08|69.38|68.66|64.18|64.66|63.78|62.94|61.36|60.2|61.72|62.08|62.4|61.66|62.14|62.42|60.88|59.42|59.1|58.58|61.66|62.14|59.92|60.22|57.88|58.64|58.2|58.84|59.22|60.62|60.54|60.78|57.56|57.28|56.48|55.1|55|56.54|56.84|57.96|58.62|60.02|59.64|59.16|59.84|59.42|63.06|63.84
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH|373.8|372.2|363.6|365.8|364|364.3|364.2|364.9|369.6|379.3|377.9|380.8|380|386.9|382.1|379.5|377.5|377.2|378.2|382.7|389.5|386|385.5|384|381.6|380.7|378.7|378|362.1|368.9|372.4|369|368.3|372.8|370.9|367.2|367.4|364.3|363.5|369.8|377.7|386.4|385.7|379.7|379|374.9|372.4||374.7|379.7|382.1|382|388.1|385.6|385.8|387.6|396.6|394.2|398.1|397.4||396.7|391.8|388.5|387.6|391.4|390.5|387.8|384.9|382.9|390.1|392.8|395.6||382.5|382.3|383.9|381.6|378.2|374|376.1|380.2|377.5|374.4|374.7|374||369.2|368.6|369|367.5|368.7|365.7|369.6|368.5|374.4|373|370.9|367.6|368.1|360.6|||353.6|357.2|365.1|365.4|358.8|357|353.9|348|343.9|339.5|345.2|347.3|347.1|330.9|330.5|336.6|339.7|342.3|337.6|344.2|349.7|352.3|354.5|354.2|348.9|345.1|344.6|339.1|340.6|336.9|339.7|336.1|341|347.1|346.5|352.9|344.5|343|337.1|333.2|340.6|341.7|339.6|340.3|344.3|335.5|325.6|320.8|320.9|323.6|319.5|320.9|323.1|328.9|320.7|318.6|325.5|322.1|318.4|319.9|319.6|321.3|315|314.4||302.4|305.8|302.3|300.4|300.6|303.5|304.5|303.3||298.8|299.7|300.3|295.7|298.9|298.8|304.6|311.6|305.5|304.7|300|298.7|303.5|305.7|304.1|301.5|298.3|296.3|294.9|297.1|299.6|297.4|295.8|293.6|290.2|292.6|291.2|292.5|294.6|296.8|297|284|285.1|278.3|276.7|271.4|267.1|273.1|273|271.5|265.4|264.1|259.9|252.1|279.7|271|278.3|280.6|283.7|271|274|262.1|266|267.8|269.9|272.3|280|280.5|275.1|264.7|267.6|264.8|258.2|258.1|260.4|258|263.7|268.1|270.7|269.2|273.1|283.6|288.4|290.8|291.8
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH|32.68|32.24|32.09|32.61|32.845|33.405|33.42|34.12|34.02|34.125||34.545|34.67|33.9|33.625|33.72|34.6|34.52|33.33|34.075|35.185|35.06|34.475|33.37|32.995|32.895|32.42|31.95|32.23|32.435|32.62|32.775|32.09|32.19|31.95|31.73|31.47|31.41|31.22|31.92|31.8|31.52|31.52|31.96|31.84|31.855|32.04|31.79|32.2|32.405|32|32.34|32.3|32.32|31.35|32.155|34.1|34.435||34.87|34.575|35.815|35.065|34.42|34.175|34.835|35.4|34.28|33.81|36.53|37.865|37.92|36.5|35.57|35.87|35.34|35.42|35.26|33.935|33.22|32.645|32.835|32.6|32.25||32.455||32.4|32.505|32.065|32.13|32.625|31.8|32.185|31.455|31.7|30.55|31.01|30.8|30.345|29.62|||29.8|29.795|30.055|29.295|28.86|26.68|25.535|25.9|25.98|25.91|25.72|26.075|25.86|26.15|26.405|26.35|26.6|27.01|26.315|27.01|27.92|27.825|28.07|28.525|28|27.745|28.13|28.43|28.395|28.27|27.99|27.15|27.63|28.615|28.5|28.82|29.36|29.4|29.36|29.235|31.1|30.99|30.365|30.89|30.5|30.03|28.955|29.25|29.5|29.72|29.49|28.65|29.22|29.025|28.715|29.36|31.225|30.905|30.69|30.585|28.92|28.515|27.8|27.2||26.3|26.43|25.56|24.95|24.91|24.5|24.31|24.72||25.04|25.45|24.38|23.835|24.135|24.12|24.8|25.755|24.475|23.78|24.09|23.86|23.825|23.67|23.81|23|22.67|22.26|22.945|24.08|25.09|24.105|23.42|23.01|23.11|23.915|24.61|25.4|25.4|25.48||23.705|24.19|23.59|23.16|23.305|22.62|22.52||22.17|21.31|21.375|21|19.9|19.76|19.566|19.062|19.45|20.38|19.4|18.46|17.9|18.7|19.05|19.31|19.88|20.36|20.65|21.4|20.61|20.75|21.93|24.25|24.96|24|24|25.23|24.69|25|25|24.88|25.12|24.93|25.61|25.44
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE|62.2|61.58|60.82|61.18|61.64|61.36|61.36|61.12|61.94|63.66|63.54|63.42|63.58|63.92|63.52|62.94|62.9|62.18|62.88|63.64|64.76|62.72|64.9|67.78|66.34|66.84|66.62|66.16|66.4|66.62|65.96|66.2|65.84|66.04|65.4|65.14|65.44|65.14|65.08|66.46|67.56|67.96|69.2|69.08|68.88|67.68|67.92|68.2|67.7|68.72|68.7|69.24|69.54|69.22|68.38|67.8|66.98|66.6|66.38|66.98|67.76|67.78|68.14|67.36|66.62|66.92|66.96|66|66.3|65.34|66.34|67.6|67.52|67.14|66.28|66.14|65.6|65.48|64.56|63.3|62.52|62.56|61.88|61.84|62.54|62.84||62.84|62.82|61.84|62.12|62.38|61.68|61.88|62.38|61.96|61.18|60.9|60.22|60.24|60.34|||60.88|60.76|61.22|60.84|60.04|59.32|58.44|58.28|57.78|57.4|57.8|58.7|58.62|56.96|58.3|58|57.46|58.52|57.8|60.12|61.18|61.48|61.02|61.22|60.58|59.12|59.9|57.16|57.3|56.5|55.04|54.46|54.7|55.82|56.62|57.4|58.14|58.58|57.54|57.68|60.06|59.66|59.14|60.22|59.56|58.3|57.38|57|57.32|57.72|57.78|57.38|56.28|56.3|55.9|55.78|56.86|55.92|56.28|56|54.62|54.24|53.32|53.7|52.16|49.5|48.65|49.15|48.8|48.44|48.66|48.72|48.36||48.99|49.65|49.93|49.56|50.46|50.34|51.82|52.38|51.26|51.04|50.8|49.6|50.16|50.1|50.98|51.48|51.22|50.48|50.86|50.9|51.04|50.88|50.7|50.14|49.72|49.51|50.26|51.02|51.76|52.48|52.58|50.32|50.52|51.18|50.8|49.81|50.5|51.3|52.26|51.64|51.1|51.64|51.22|50.4|49.79|49.14|49.26|49.6|50.1|49.05|48.27|47.45|48.04|49.53|48.9|49.34|49.31|48.95|47.85|46.23|46.02|45.03|44.85|46.29|45.89|46.06|47.73|49.36|50.3|50.06|50.4|51.4|50.86|51.36|52.36
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH|92.02|91.46|91.58|90.66|88.3|88.8|91.18|91.14|92.58|94.18|94.36|93.74|94.02|94.54|94.82|95.32|95.42|95.06|95.68|96.36|99|99.94|100.95|103.95|103.4|100.25|101.05|100.4|101.05|101.8|100.75|100.65|100.7|101.25|100.45|102.05|106.45|104.1|105.2|106.1|105.8|107.6|107.6|104.95|100.5|99.02|107.5|107.2|103.8|106|105.6|105.9|106.9|105.5|105.3|104.85|105.1|104.6|105.05|106.75|109.5||108.25|107.45|106.65|106.4||108.8|106|105.4|109|111.05|||111.1|113|112.9|109.85|109.3|106.9|105.95|104.55||97.3|96.5|99.9|105.3|105.85|103.15|101.15|103.9|103.4|99.52|96.88|96.02|96.32|97.3|97.5|96.88|97.18|100.5||||101.35|99.76|99.5|100.75|100.2|95.44|95.94|95.44|93.9|96.5|97.06|96.8|100.25|104.25|103.4|102.35|105|101.35|103.3|107.1|110.55|113.3|110.35|106|103.3|100.85|101.2|102|101.6|102.45|103.15|103.45|104.35|105.85|108.3|105.15|104.7|103.75|104.15|107.75|110.6|109.15|100.55|101.5|101.3|94.36|93.42|94.42|95.86|95.76|94.5|98.2|102.8|101.85|102.35|105.3|104.5|104|101.75|103.15|100.4|97.5|94.54|92.06|91.7|91.26|91.56|89.5|88.72|87.46|85.92|86.24||87.8|87.92|86.84|85.14|87.72|87.56|92.52|94.22|94.5|93.84|94.52|96.38|95.56|96.68|94.22|91.12|90.22|84.12|82.32|82.48|82.68|79.02|78.5|77.88|77.26|77.34|76.58|76|78.76|96.52|95.1|89.38|91.78|91.1|87.14|86|85.12|84.6|85.36|83.4|82.78|83.74|83.8|81.02|77.5|74.5|71.38|72.14|76|73.5|74.96|69.02|68.5|65.86|64.54|66.26|67.96|66.22|67.04|62.74|64.34|64.6|63.08|63.74|62.56|61.26|61.72|62.5|64.28|64.64|67.58|69.82|71.42|72.22|75.24
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH|30.17|30.04|29.75|29.97|29.72|29.55|29.27|29.09|29.71|30.03||29.64|29.83|29.9|29.91|29.86|29.77|30.02|30.01|29.43|30.09|30.79|30.7|30.65|30.29|30.92|30.84|30.75|30.71|30.95|31.66|31.64|31.53|31.02|30.16|30.26|29.9|29.54|30.65|32.39|32.3|32.37|33.03|32.6|32.21|32.14|32.57|33.07|33.36|33.92|34.27|34.54|34.93|34.62|35.23|35.33|34.99|34.68|34.18|34.38|33.82|33.28|32.6|32.15|32.07|32.65|32.81|32.1|32.2|32.26|33.06|33.63|33.97|33.79|34.09|34.8|35.59|35.7|35.32|34.63|34.72|35.07|35.12|34.61|33.22|31.83||33.01|33.31|32.58|32.87|33.25|32.64|32.71|32.52|32.48|32.29|32.57|32.62|32.29|32.32|||32.36|32.03|31.74|31.4|31.55|31.4|31.31|30.58|30.6|30.24|29.74|29.45|29.7|29.17|29.5|29.12|29.05|28.88|28.4|29.07|29.13|29.19|29.21|28.99|28.12|26.89|26.82|26.81|27.17|26.93|27.3|26.6|26.95|27.24|27.28|27.59|27.26|27.23|26.62|26.58|27.7|27.75|27.35|27.54|27.07|25.91|25.2|25.11|25.43|25.52|25.74|25.66|25.72|25.49|25.02|26.43|27|27.01|27|26.28|26.26|26.67|27.4|27.13|26.51|26.98|27.49|27.01|26.93|27.68|26.77|26.8|26.67||26.67|26.56|26.87|26.14|26.87|26.66|27.3|28.28|27.58|27.34|27.62|27.4|26.9|27|27.74|27.59|27.08|26.81|26.95|27.34|27.38|27.54|26.94|26.65|27.02|26.81|26.83|27.36|27.9|28.52|28.38|25.86|26.06|25.3|25.06|24.1|23.91|24.08|24.94|24.76|24.12|24.43|24.43|25.34|25.33|25.79|25.37|25.4|25.49|24.36|23.67|23.25|24.46|25.01|26.1|26.27|26.51|26.83|26.57|25.78|26.19|25.75|25.54|25.48|24.9|24.69|24.25|24.17|24.43|24.45|24.51|24.74|24.82|25.25|25.82
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP|46.92|46.8|45.36|45.18|45.66|45.12|45.1|44.94|45.2|45.22|45.46|45.6|45.62|46.4|46.08|45.1|46|46.9|47.16|47.74|47.92|47.7|47.44|48.3|47.56|48.96|48.52|48.78|47.6|47.86|47.88|48.36|48.02|47.84|47.34|47.88|48.02|47.36|48.08|49.9|50.15|50.1|49.9|48.94|49.24|48.74|48.8|49.2|49.86|51.25|51.3|51.15|52.15|52.15|53.15|53.15|52.9|52.95|52.7|52.55|51.95|52|50.6|50.2|49.94|49.1|49.78|50.1|50|52.05|53.85|54.45|54.65|53.75|53.4|53.95|56.2|57.15|57.5|58.4|58.7|58.3|57.9|57.7|58.5|58||58.5|58.95|58.65|58.95|59.65|60.45|61|60.95|61.3|59.45|58.7|58.4|58.9|59.65|||59|59.75|61.45|61.4|61.9|65.15|64.25|64.35|63|61.95|61.45|61.35|60.1|58.45|58.35|57.6|57.25|57.8|57.45|60.35|62|60.25|58.05|58.2|58.55|58.45|58.45|57.7|57.65|57.45|57.35|56.15|56.55|56.4|56.25|56.15|55.8|55.75|55.2|55.05|56.2|55.85|54.9|55.2|55.1|55.65|55.05|54.2|54.6|54.25|53.65|53.6|53.8|54.55||55.3|55.85|55.45|54.55|54.05|54.35|54.65|54.35|55.25|54.45|53.8|53.75|53.5|53.35|53.55|53.6|53.5|54.1||53.15|53.15|53.45|53.55|53.35|52.35|52.45|53.45|53.65|53.7|53.2|53|52.5|52.65|52.7|51.65|51.6|51.8|51.75|52|51.8|51.75|52.5|52.3|52.15|51.7|51|50.4|50.6|50.35|51.45|52.25|51.85|50|51|47.6|45.32|46.02|46.32|46.6|46.84|46.78||46.58|45.66|45.02|45.08|45.12|45.62|45.16|45.96|45.08|45.24|44.68|43.9|44.24|44.74|44.6|43.88|42.54|42.86|42.88|43|43.28|43.36|43.6|44.38|44.6|44.48|44|44|44.46|44.32|45.48|45.76
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE|52.79|52.39|51.95|52.16|51.73|51.52|51.07|50.68|50.56|50.64|50.63|51.16|51.03|51.33|51.29|50.92|50.96|51.02|51.64|50.54|51.52|52.05|52.99|52.95|52.23|52.75|52.3|52.39|52.15|51.34|51.08|51.27|51.7|51.58|50.88|50.66|50.38|50.55|50.77|51.91|52.17|51.85|51.28|50.86|51.26|50.94|51.67|52.39|51.51|51.5|51.97|52.25|53.34|51.92|51.48|50.79|50.89|51.01|50.61|50.9|50.5|50.57|50.07|49.885|49.465|51.24|52.75|52.51|52.49|53.15|54.33|54.5|54.55|54.5|54.28|55.44|56.19|55.96|56.07|56.3|58|58.49|57.7|57.36|57.58|58.14||58.13|59.48|59.89|59.06|59.54|59.39|59.52|58.76|58.65|58.86|58.36|57.72|57.88|59.69|||60.88|57.8|60.86|60.69|60.36|59.94|58.81|57.88|57.67|56.41|56.74|56.75|56.08|55.06|55.85|56.04|55.2|55.63|55.24|56.82|56.94|56.66|56.76|57.04|56.95|54.05|56.47|56.74|56.89|56.69|56.51|55.32|55.17|55.1|54.13|55.01|54.53|54.68|54.37|54.05|54.37|54.2|54.14|54.26|54.59|54.66|54.4|54.23|53.81|53.8|54.53|54.34|54.21|54.69|54.8|54.7|55.65|56.13|56.26|55.2|55.07|56.15|56.2|55.99|57.03|57|56.94|56.72|56.43|56.17|56.19|56.74|56.82||56.57|56.78|55.95|55.7|55.89|55.29|55.65|56.74|56.33|56.31|56.54|56.29|55.7|56.41|56.22|56.44|56.5|55.94|56.15|54.96|54.3|53.99|53.93|53.89|53.09|53.05|52.66|52.55|52.4|53.13|52.49|51.93|51.73|52.33|51.65|50.57|50|50.41|50.94|50.15|49.585|48.5|45.73|46.89|46.93|45.815|45.855|46.64|47.555|46.89|47.04|46.065|45.985|45.685|46.04|46.45|46.51|46.925|46.87|45.545|46.405|45.94|46.22|47.445|47.035|47.99|48.645|48.78|49.375|48.755|48.775|48.74|48.685|50.06|49.705
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE|464.6|467.2|462.4|462.9|459.4|459.1|448.5|444.9|454.5|457.3|456.5|451.8|450.9|449.9|446|439|440.1|444.4|450.5|452|458.3|437.9|452.1|459.3|466.1|466|465|478.4|460|439.8||401|332|332.2|335.8|348|344|348.2|348.1|345|346.8|349|351|349.1|345.5|345.8|358|360.3|355.4|356.3|360|358.9|362|355.4|363|365.6|363.4|359.9|363|367.1|372.9|366.2|364.1|359|364|367.3|373.5|372.3|372.2|375.5|384|384.6|382.7|381.3|366.6|355.8|369.9|365.7|363|359|359.3|357.4|359.3|343.5|353|354.1||342.3|340.9|346.1|352.9|351.4|346.8|342.6|339.2|341.3|348.3|347.3|344.2|341.3|345.7|||344.7|330.4|329.3|332.5|339.1|339.3|335.6|331|332.8|332.4|328|330|332.8|333.5|335.4|333.6|331|328.2|314.2|320.7|315.3|317.4|319.5|320.5|325.5|321|343|341.5|346.3|342.8|343.2|342.2|345.6|346|341|344|347.1|347.4|347|346|345.8|348.9|342.4|338.2|339|338.3|344.6|340.4|342.8|340.2|349.3|347.7|352.2|357.9|352.9|353.7|363|363.8|363.1|365.8|360.8|354.9|343|340.9|354.1|351|349.5|351|347.6|347.4|345.8|345.4|350.2||353.9|358.5|352.2|350|352.4|362|363.3|361.7|362.5|372.1|368.4|366.8|367.8|370.7|374.3|374.8|381.4|373.6|360.5|362.4|361.4|358.4|359.6|355.3|353.5|350.8|349.2|351.2|351|345.9|342.1|364|357.9|356.3|358.1|369|376.7|377.3|390.2|380.4|361.4|357|385.9|382.6|374.2|367.3|350.8|372.3|369.3|360|358.5|347.5|350.3|350.6|356|363.4|376.7|366.4|360.9|356.5|363.1|360.5|357.8|359.2|354.8|353.9|359|371.8|365|359.8|374.6|379.5|385.3|382.6|379.8
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600|1.408|1.41|1.3905|1.41|1.4015|1.392|1.391|1.401|1.39|1.37|1.395|1.394|1.4675|1.452|1.4|1.4095|1.4265|1.416|1.4|1.391|1.39|1.408|1.381|1.416|1.39|1.392|1.3975|1.3765|1.367|1.318|1.285|1.265|1.2595|1.33|1.209|1.16|1.157|1.13|1.138|1.1615|1.136|1.055|1.0595|1.087|1.1125|1.0855|1.08|1.055|1.035|1.02|1.039|1.06|1.0985|1.095|1.0985|1.0755|1.102|1.099|1.089|1.038|1.018|1|0.9614|0.9434|0.8972|0.88|0.9098|0.9|0.9078|0.979|1.0115|0.9856|0.9868|0.9832|0.9988|1.0315|1|0.9992|1.0245|1.009|1.017|1.05|1.0745|1.0535|1.122|1.1325||1.183|1.1825|1.1695|1.1435|1.19|1.195|1.2195|1.227|1.2955|1.35|1.2845|1.235|1.23|1.2|||1.16|1.15|1.2505|1.298|1.3195|1.36|1.2155|1.3085|1.4665|1.4335|1.619|1.654|1.83|1.869|1.9065|1.98|2.216|2.247|2.188|2.209|2.3|2.464|2.51|2.515|2.402|2.331|2.378|2.413|2.383|2.378|2.415|2.376|2.418|2.509|2.448|2.48|2.514|2.568|2.542|2.56|2.608|2.616|2.6|2.65|2.754|2.548|2.539|2.5|2.527|2.581|2.58|2.55|2.73|2.64|2.67|2.655|2.83|2.878|2.8|2.79|2.784|2.601|2.55|2.519|2.452|2.472|2.38|2.297|2.234|2.198|2.124|2.124|2.111||2.081|2.07|2.085|2.088|2.335|2.295|2.53|2.557|2.446|2.374|2.389|2.237|2.253|2.323|2.395|2.31|2.32|2.25|2.346|2.518|2.556|2.485|2.514|2.4|2.412|2.447|2.451|2.443|2.545|2.489|2.354|2.143|2.065|2.055|2.053|1.8985|1.866|1.9375|2.033|1.998|2.015|2.02|2.003|1.8925|1.9135|1.8385|1.87|1.889|1.9725|1.9045|1.8365|1.7675|1.9905|2.055|2.125|2.132|2.226|2.25|2.359|2.2|2.21|2.143|2.078|2.169|2.295|2.266|2.353|2.5|2.47|2.586|2.529|2.6|2.674|2.76|2.864
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH|427.75|429.65|419.15|428.3|441.7|440.5|426.25|418.8|418.3|426|427.25|426.35|434.85|444.55|441.35|440.3|445.05|439.3|426.3|420.15|429.3|428.4|422.55|393.25|366|377.8|378.95|376.5|385|404.2|408.2|407|409.2|395.45|376.4|370.65|369.45|369.05|372.35|379.7|381.35|382.45|376.65|380.2|373.15|369.65|372.95|372.85|374.7|382.35|390.55|395.4|400.1|396.25|407.85|402.95|386.75|388.4|379.6|381.55|382.5|390.6|394.65|399.65|399.7|396.1|403.1|381|364.4|348.35|357.8|359.4|353.55|344.05|337.2|340.7|336.45|338.15|337.3|333.55|334.85|338.5|337.75|332.3|332.3|331.1||321.7|313.6|301.55|343.45|346.85|343.5|340.15|338.3|347.95|344.9|357.25|354.65|355.3|357.55|||352.35|358.2|366.2|365.35|359.5|360.2|349.1|339.65|336|329.75|329.15|323.8|327.4|315.95|320.8|301.45|306|306.2|300.05|308.2|311.1|307.1|309.55|312.6|306.95|297.35|300.05|319.5|315.5|311.3|316.25|308.6|312.45|316.9|319.3|322.7|322.85|321.65|319.35|317.05|326.8|325.95|327.9|322|325.85|322|309.2|302.15|302.75|314.6|311.2|298.8|307.95|299.3|293.8|295.9|300|281.2|289.05|281.4|274.55|276.45|268.2|260.75|247.45|241.65|236.6|238.4|236.05|235|234.85|233.95|237.7||238.25|241.75|244.95|242.4|247.1|251.3|260.2|277.9|275.6|269|265.85|258.9|261.85|267.35|270.2|266.8|268.5|255.25|254.3|248.1|253.1|255.2|249.5|241.3|244.95|247.5|244.35|248.65|255|251.65|253.9|230.7|233.15|223.5|220|216|213.75|221.2|222.55|222.3|225.05|231.95|250.55|264.6|257.9|247.8|240.35|232.8|229.7|220.95|224|212.6|231.85|232.95|242.7|247.6|260.5|256.75|245.95|225.65|224.35|232.45|233.5|246.05|244.45|242.15|247|255.9|255.2|255|258.55|264.35|272.2|274.55|283.9
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH|602.8|601.3|590.5|601.9|613.6|608.5|598.2|591.2|592.3|595.6|595.6|596.2|604.4|617|610.9|613.1|618.9|617.1|612.9|627.5|642.8|647.3|643.3|618.8|612.1|612.7|614.4|603|617.6|647.7|661.5|656.3|665.5|655.3|642.1|634.2|631|628.4|638.3|658.2|666.3|665.5|642.9|661.5|653.6|641.2|635.8|639.5|634|644.1|651.8|658.6|659.8|662.7|675.5|671.2|664.5|663.5|653.6|660.9|657.9|670|670|669.9|669.8|674.2|675.5|661.3|645.4|617.2|635|636.6|643.4|615.3|600.8|598.2|593|594.1|591.2|582.5|582.6|586.1|575.5|568.5|571.5|572.9||565.2|548.5|545.7|563.6|572.3|573.6|568.4|560|584|578.8|598.9|594.2|599.7|605.5|||601.5|601|613.3|615.8|615.4|611.4|593.6|584.7|599.5|595.3|599.4|590.8|589.9|584.2|589.6|562.8|554.5|557|551.5|569|574.1|573.7|573.3|586.1|584.5|561|573.6|565.1|585.6|579|594.1|587|589.5|600.3|605.4|616|616|613.5|611.5|604.6|621.8|618.1|615.8|613.2|621.7|620.4|602.9|593.3|592.3|606|613.6|598|608.6|599|583.8|590.6|609.8|595.7|601.5|598.6|588.9|587.2|571.4|559.7|532.4|533.3|519.7|517.6|509.2|502.5|500.3|500.4|505.9||511.8|521.3|528.7|526|536|536.3|550.8|583.9|573.4|561|569.8|556.1|557.4|563.3|568.1|564.2|573.7|561.1|558.1|566.1|571.7|575.4|569.8|556.1|557.9|563.8|551|552.3|562.5|549.6|542.8|487.1|488.5|479|464.25|451.3|448.55|471.3|474.1|477.8|465.7|472.6|473.2|472.65|462.4|441.55|431|419.65|402.85|390.75|397.05|375.75|410.8|414.1|429|445.7|467.2|460.25|447.35|419.75|422.5|430.3|434.3|449.8|445.55|435.95|447.2|456.6|456.8|456.35|458.3|463.5|471.4|478.7|493.3
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP|41.87|41.11|40.72|40.32|40.22|40.77|40.84|40.59|41.3|41.56|41.67|42.13|42.31|42.22|41.82|41.43|41.3|40.9|40.39|40.54|40.82|41.23|41.18|41.3|40.73|41|40.53|40.27|39.67|39.35|39.48|39.54|39.76|39.57|40.84|40.58|40.95|40.81|40.98|41.12|40.89|40.77|40.52|39.85|39.72|39.58|39.32|39|38.49|38.92|38.69|38.49|38.49|38.51|38.6|38.24|38.51|38.85|38.76|38.9|38.95|39.09|38.42|39.83|39.8|40.35|40.4|39.95|39.67|40.18|41|40.38|40.25|39.74|39.46|39.53|39.35|38.8|38.34|38.52|38.83|39.19|38.72|38.24|39.2|39.15||39.14|38.93|38.96|39.19|39.33|39.49|39.46|39.23|38.96|38.72|39.12|38.69|38.79|39.06|||37.1|36.99|37.52|36.75|36.17|36.49|35.63|35.18|35.95|35.39|36.58|37.26|37.7|34.71|36.11|36.12|35.67|38.18|39.7|42.03|43.53|42.91|43.19|43.5|43.25|42.95|43.03|42.22|42.05|41.48|42.1|42.03|42.74|42.99|42.98|42.71|42.04|42.17|42.26|42.09|42.66|42.38|42.08|42.23|42.71|42.97|43.32|43.11|42.98|43.16|42.89|42.36|42.68|42.77|42.3|41.46|41.4|41.64|41.9|41.9|41.79|42.57|42.16|42.18|41.88|42.17|43.29|44.49|44.37|44|43.97|44.27|45.07||45.21|45.04|43.89|43.06|42.68|42.48|42.17|42.55|42.67|42.61|42.5|42.39|42.56|42.34|43.03|43.23|42.95|43.16|42.78|42.95|43.58|43.72|44.03|43.97|43.88|43.7|42.97|42.5|42.19|42.96|43.42|44.05|44.01|44.07|43.84|43.9|44.03|44.22|44.61|44.19|42.52|42.61|42.21|42.11|41.8|40.93|41.38|41.56|41.7|41.01|41|39.09|39.34|39.78|39.78|39.95|40.26|40.45|39.91|38.85|39.05|38.5|38.65|40.42|40.38|41.78|41.59|41.54|41.91|41.5|41.86|42.36|42.3|42.56|42.24
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH|243.3|241.4|240|241.4|242.3|240.5|237.5|237.1|238.9|243.3|243.3|244.6|245.1|245.4|245.9|243.6|244.5|244.4|246.3|249.8|251.7|251.3|250.9|249.2|245.6|250.5|248|248|248.7|252.1|256.4|253.7|254.5|256|253|251.3|248.7|248.8|249.8|255|255.5|258.3|255|251.7|253|245.8|243.2||243.7|244.2|245.1|247.4|250|246.9|259|259|255.8|255.4|252.2|252.6||248.3|244.1|242.4|240.5|243.7|244.5|242|240.8|241.5|245.9|249.2|247.4||243.2|243.5|244.3|243.6|242|240|239.6|238.8|239.1|240.3|239.2|239.1||239.9|237.7|235.7|240|241.2|238.5|237.5|236.7|235.5|235.1|233.6|231.1|233.6|230.4|||225.6|227.5|240|242|245.4|244.2|241.8|239.9|235.9|234.3|239.8|244.9|251.6|245.4|246.6|247|246.4|250.9|249.2|253.8|257.7|257.4|257.7|258.7|256|252.6|252.9|252.9|254.5|251.9|253.3|248.5|249.4|251.4|252.6|254.2|254.2|253|255.2|252.4|257.6|258.5|262|263|253.3|250.1|245.4|244.3|245.1|245.5|243.6|241.9|243.4|245.4|240.8|241.3|244.7|245.1|243|242.9|239.7|234.7|232.2|229.6||226.5|229.3|225.4|224.2|223.7|224.2|225.4|226.3||224|224.3|225.8|224.8|228.6|227|228.7|232.3|234.1|234.2|234.5|231.7|229.7|234.6|239.2|238.4|240.2|238.3|237.9|238.8|241.7|241.5|240|235.2|235|238.2|237.2|237.3|243.4|241.1|238.6|224.1|225.7|216.4|219.2|219|216|221.9|221.5|222.5|223.3|224.3|222.2|214.6|212.9|208.9|210.6|213.9|212|203.7|207.9|199.3|202.3|204.3|205.5|208.3|216|215.9|212.9|204.3|205.9|204.6|204.3|205.5|203.8|200|203.9|205.4|207.7|210.8|212.1|215.8|217.5|222.4|220.6
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE|18.775|18.69|18.5|18.5|18.545|18.42|18.345|18.26|18.465|18.35||18.45|18.285|18.35|18.365|18.44|18.63|18.555|18.58|18.715|19.08|19.2|19.18|19.05|18.825|19.01|18.955|18.94|18.765|18.745|18.8|18.78|18.78|18.69|18.6|18.35|18.285|18.295|18.37|18.795|19.13|19.205|18.59|18.335|18.285|18.22|18.085|18.115|18.105|18.465|18.51|18.555|18.605|18.685|18.805|18.68|18.33|18.235|18.16|17.95|17.925|17.91|17.93|17.765|17.62|17.76|17.825|17.465|17.66|17.73|17.96|17.88|18.755|18.68|18.505|18.7|18.785|18.635|18.38|18.7|18.855|18.845|18.615|18.28|18.605|18.465||18.695|18.85|18.66|18.825|18.955|18.97|19.025|18.87|18.745|18.65|18.76|18.74|18.715|18.58|||18.415|18.24|18.05|18.235|18.185|18.16|17.84|17.76|17.745|17.505|17.82|18.075|17.735|16.67|17.13|17.18|17.16|17.985|17.485|18.145|18.575|18.655|18.665|18.59|18.535|18.43|18.44|18.305|18.21|18.08|18.08|17.91|18.165|18.345|18.2|18.16|18.145|18.225|18.235|18.11|18.195|18.14|18.025|17.85|17.94|18.08|17.925|17.78|17.825|17.84|17.79|17.72|17.83|17.675|17.445|17.32|17.45|17.385|17.33|17.29|17.18|17.175|17.075|17.015|17.21|17.16|16.86|16.69|16.635|16.58|16.6|16.645|16.68||16.745|16.8|16.7|16.57|16.53|16.385|16.51|17.295|17.26|17.145|17.08|17.11|17.21|17.07|17.125|17.155|16.92|16.88|16.655|16.67|16.885|16.885|16.86|16.98|17.035|17.09|16.89|17.025|16.905|16.845|16.56|16.34|16.14|15.885|15.63|15.255|15.125|15.245|15.255|15.02|14.87|14.765|14.725|14.555|14.495|14.335|14.53|14.46|14.4|14.16|14.065|13.695|13.69|13.73|13.67|13.7|13.81|14.13|14.125|13.675|13.9|13.7|13.94|14.175|14.285|14.345|14.705|14.675|14.81|14.84|14.94|15.155|15.07|15.165|15.015
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99|22.95|22.93|22.94|22.94|22.93|22.93|22.93|22.92|22.89|22.95|22.94|22.95|22.95|22.97|22.93|22.95|22.96|22.59|22.62|22.63|22.66|22.62|22.67|22.65|22.63|22.6|22.52|22.52|22.52|22.57|22.64|22.54|22.5|22.47|22.48|22.43|22.39|22.39|22.36|22.34|22.37|22.51|22.65|22.66|22.73|22.78|22.59|22.61|22.6|22.59|22.59|22.58|22.64|22.7|22.52|22.76|22.76|22.72|22.83|22.79|22.8|22.81
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH|147.8|145.8|144.3|144.75|143.05|141.25|139.65|138.95|140.45|141.6|142.1|143.35|144.2|145.25|145.65|144.05|144.9|144.45|144.15|145.55|149.25|148.3|148.55|146.9|146.7|147.15|145.95|143.8|140.85|145.25|151.05|149.1|149.5|150.25|148.05|147.1|147.8|147.2|147.3|150.6|150.6|152.25|154.3|152.8|154.4|152.8|150.9||152.1|154|154.3|154.7|155.95|157.55|161.7|160.95|158.65|158.25|157|157.35||158.95|157.35|154.95|157.45|157.65|157.4|155.35|151.9|149.55|152.1|154.6|154.75||148.8|148.6|149.25|149.5|147|144.9|145.3|146.2|145.15|145|146.1|145.3||143.9|127.4|127.6|128.3|129.7|128.2|128.3|128.75|129.85|128.4|127.95|124.65|127.5|127|||125.6|127.2|130.4|129.4|127.4|125.38|124.2|123.44|120.84|119.82|123.98|123.36|122.94|119.48|119.72|119.44|119.52|121.32|119.84|122.04|122.18|123.6|124.28|125.36|122.06|120.68|123.56|122.74|123.14|122.26|124.1|122.76|123.16|124.1|123.4|124.54|125|125.62|125.9|123.54|127.24|127.44|126.88|127.46|128.78|124.52|122.8|122.24|121.7|122.14|124.48|131.84|132.3|132.92|129.76|129.2|132.24|131.42|130.82|131.84|130.8|130.64|130.94|132.44||127.88|126.12|124.62|123.5|122.86|123.12|123.02|124.44||123.1|123.82|125.56|124.58|125.74|126.28|128.92|132.4|130.62|129.58|129.4|128.18|126.74|131.74|131.78|129|129.74|128.92|128.8|129.6|130.7|130.64|130.6|128.22|127.8|128.1|127.2|127.56|128.76|132.14|130.98|122.84|123.98|120.82|119.14|117.18|114.5|118.22|117.9|116.98|115.42|116.16|115.7|112.76|109.46|106.76|107.26|107.78|110.44|103.84|104.78|98.86|103.62|103.66|105.12|106|110.74|109.94|105.84|100.76|100.88|101.34|100.2|103.1|101.98|99.88|101.62|101.14|102.12|104.14|105.72|108.26|108.46|110.54|112.16
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP|4.37|4.386|4.309|4.325|4.324|4.367|4.354|4.304|4.362|4.288||4.306|4.284|4.217|4.045|3.97|4.287|4.271|4.151|4.372|4.444|4.505|4.453|4.446|4.457|4.409|4.404|4.434|4.424|4.391|4.428|4.4|4.37|4.409|4.339|4.261|4.199|4.131|4.118|4.194|4.244|4.275|4.214|4.086|4.042|3.991|3.817|3.971|3.987|4.015|3.974|3.992|3.928|3.862|3.81|3.775|3.783|3.748|3.815|3.785|3.775|3.756|3.749|3.678|3.636|3.705|3.735|3.713|3.753|3.743|3.912|3.882|3.859|3.889|3.821|3.853|3.844|3.848|3.769|3.882|3.888|3.72|3.567|3.54|3.648|3.588||3.654|3.754|3.732|3.969|4.013|4.078|4.061|4.022|3.923|3.881|3.696|3.675|3.696|3.683|||3.595|3.562|3.594|3.577|3.563|3.593|3.474|3.424|3.373|3.312|3.546|3.66|3.712|3.31|3.471|3.435|3.49|3.574|3.61|3.947|4.132|4.123|4.162|4.124|4.069|4.035|4.114|4.047|4.01|3.992|3.935|3.925|4.024|4.095|4.174|4.087|4.059|4.117|4.133|4.142|4.183|4.131|4.187|4.076|4.022|4.041|4.09|4.05|3.998|4.001|3.934|3.873|3.835|3.82|3.782|3.767|3.8|3.726|3.69|3.587|3.558|3.534|3.579|3.618|3.627|3.591|3.541|3.42|3.346|3.324|3.326|3.318|3.331||3.351|3.355|3.338|3.19|3.209|3.141|3.176|3.251|3.243|3.121|3.075|3.115|3.112|3.145|3.174|3.176|3.213|3.281|3.268|3.289|3.304|3.289|3.309|3.28|3.229|3.191|3.156|3.118|3.092|3.07|3.045|3.08|3.11|3.07|3.125|3.04|3.036|3.075|3.056|3.025|2.972|2.848|2.876|2.873|2.848|2.821|2.815|2.821|2.835|2.795|2.771|2.673|2.621|2.58|2.641|2.637|2.621|2.725|2.823|2.637|2.648|2.611|2.643|2.727|2.74|2.767|2.81|2.754|2.802|2.794|2.795|2.808|2.7|2.708|2.715
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP|1.113|1.099|1.0885|1.084|1.084|1.1055|1.0955|1.087|1.0855|1.078|1.084|1.086|1.084|1.082|1.0725|1.051|1.0805|1.0785|1.056|1.0645|1.092|1.119|1.1325|1.122|1.1325|1.1165|1.0685|1.1145|1.125|1.119|1.109|1.1135|1.1205|1.117|1.113|1.0885|1.084|1.058|1.053|1.055|1.076|1.073|1.0485|1.027|1.022|1.0065|0.9666|0.9852|1.008|1.016|1.018|1.0165|0.988|1.0015|0.9938|0.9808|0.987|0.992|0.9982|0.975|0.9648|0.9676|0.9628|0.931|0.918|0.9574|0.952|0.935|0.9302|0.9412|0.9626|0.948|0.947|0.9358|0.913|0.909|0.9084|0.9094|0.896|0.91|0.911|0.9106|0.8772|0.8734|0.8936|0.912||0.9376|0.9744|0.957|0.998|1.0365|1.0425|1.059|1.0505|1.04|1.0195|0.9878|0.9794|0.987|0.9868|||0.9778|0.9622|0.9838|0.9812|0.986|0.988|0.9678|0.9694|0.952|0.9284|1.007|1.045|1.012|0.909|0.967|0.9942|1.0015|1.061|1.084|1.216|1.291|1.2855|1.2855|1.2945|1.233|1.2175|1.229|1.191|1.181|1.168|1.1525|1.152|1.1685|1.1825|1.2|1.1945|1.173|1.166|1.155|1.1535|1.1665|1.1425|1.1275|1.1275|1.107|1.156|1.191|1.1675|1.1505|1.108|1.0135|0.978|0.9704|0.9752|0.9554|0.9408|0.9528|0.9584|0.9702|0.9826|0.971|0.976|0.9704|0.979|0.96|0.9292|0.9228|0.9016|0.8862|0.8782|0.8802|0.8788|0.9082||0.9018|0.8974|0.8884|0.874|0.8696|0.8332|0.8316|0.8432|0.839|0.848|0.841|0.8552|0.8572|0.836|0.8528|0.8468|0.851|0.8782|0.867|0.8674|0.866|0.8602|0.8638|0.846|0.8332|0.8284|0.822|0.8298|0.7938|0.7774|0.7782|0.7794|0.803|0.8092|0.7954|0.8|0.7988|0.8016|0.798|0.7842|0.754|0.7674|0.7734|0.7868|0.7794|0.766|0.7584|0.7398|0.7492|0.7478|0.7324|0.7056|0.6926|0.701|0.708|0.6956|0.6926|0.7022|0.7152|0.675|0.686|0.6824|0.697|0.7134|0.746|0.765|0.7492|0.7456|0.7586|0.7388|0.7432|0.7438|0.725|0.726|0.75
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP|8.81||9.12|9.11|8.94|9.09|9.22|9.24|9.39|9.38|9.43|9.36|9.37|9.6|9.43|9.54|9.43|9.36|9.36|9.31|9.36|9.42|9.2|9.17|9.36|9.32|9.17|9.38|9.28|9.35|9.21|8.91|9.02|8.98|8.97|8.71|8.89|8.88|8.91|9.04|9.04|8.74|8.64|8.52|8.42|8.44|8.47|8.68|9.23|9.43|9.51|9.23|9.35|9.35|9.14|9.05|9.12|9.13|9.24|9.11|9.01|9.07|8.76|8.79|8.51|8.51||8.62|8.7|8.83|9.03|8.91|8.97|9.15|9.03|9.09|8.9|8.74|8.69|9.38|9.13||8.67|8.61|8.96|9.34||9.24|9.6|9.37|9.42|9.49|9.53|9.57|9.58|9.46|9.19|9.38|9.14|9.34|9.19|||9.26|9.01|9.05|8.97|9.15|9.35|9.14|8.8|8.89|8.84|9.36|9.73|9.29|8.3|8.51|8.5|8.35|8.93|8.98|9.52|10.08|10.39|10.51|10.34|10.15|10.2|10.21|10.12|9.9|9.68|9.65|9.84|9.84|9.86|9.67|9.73|9.5|9.44|9.62|9.55|9.69|9.5|9.55|9.4|9.21|9.39|9.69|9.76|9.71|9.74|9.58|9.4|9.26|9.07|9.03|8.95|8.99|8.82|8.96|8.93|9.07|9.07|9.32|7.72|9.33|9.24|9.14|8.8||8.8|8.85|8.83|||8.68|8.59|8.52|8.28|8.2|7.79|7.74|7.8|7.77|7.73|7.91|7.83|7.95|7.73|7.6|7.54|7.58|7.58|7.2|7.11|7.22|7.36|7.52|7.56|7.55|7.5|7.43|7.53|7.29|7.09|7.26|7.21|7.18|7.24|7.22|7.47|7.47|7.46|7.4|7.25|6.93|7.04|7.15|7.24|7.28|7.14|7.31|7.33|7.31|7.55|7.47|7.09|7.08|7.11|7.12|6.96|7.14|7.08|6.85|6.48|6.34|6.16|6.64|7.01|7.12|7.25|7.27|7.14|7.12||6.99|7.05|6.94|6.92|6.99
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM|108.35|106.2|105.15|106.45|104.05|104.65|105.5|104.3|105.1|106.1||109.15|111.25|112.35|112.1|111.8|116.1|115.55|113.6|114.55|116.3|118.05|116.45|114.3|113.35|113.15|112.15|112.65|113.9|113.8|110.2|110.6|111.25|110.2|106.4|105.75|105.25|104.1|101.4|102.5|105.45|106.1|108.95|106.95|105.3|107.65|107.25|108.05|110.3|108.3|109.3|110.3|111.1|109.05|107.65|106.2|107.6|106.3||105.1|102.5|102.4|99.06|96.78|95.52|100.3|101.15|101|99.36|99.54|101.3|100.3|98.3|96.9|95.08|95.22|94.58|95.62|94.34|93.84|93.48|94.56|92|91.68||95||95.48|96.42|94.64|95.78|96.84|96.28|96.96|94.62|93.6|93.32|91.86|89.8|87.64|85.74|||84.2|84.6|86.62|85.86|84.78|83.82|81.9|80.8|78.9|77.8|79.5|81.2|79.88|73.54|76.92|78.04|78.62|81.4|81.4|85|89.6|89.8|90.4|89.1|86.4|87.12|89.2|87.68|87.44|87.4|86.32|85.9|86.72|89.2|92.1|91.04|92.66|92.34|91.74|91.7|92.64|91.4|90.48|90.28|91.6|90.62|90.4|89.38|89.58|91.48|90.7|90.4|95.5|95.1|94.22|94.08|94.88|97.64|99.9|98.9|98.52|98.18|96.5|95.3||92.22|90.5|86.6|86.52|85.6|85.08|84.24|84.44||85.3|86.04|84.6|82.78|82.86|82.7|83.4|84.92|84.04|81.7|81.9|81.64|82.86|82.72|84.92|83.62|84.84|82.9|82.8|84.52|84.74|84.26|83.38|82.26|82.84|82|81.9|83.2|85|82.06||78.54|79.36|78.26|76.16|75.74|76.42|77.54||76.76|74.44|73.7|73.1|71.92|71.9|71.18|70.02|69.8|69|66.58|66.38|63|64.2|62.3|62.8|62.22|61.88|61.24|61|58.42|60.12|60.72|61.28|63.8|62.66|64.24|64.64|66.2|67.26|67.64|67.14|70.2|68.04|69.04|68.66
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP|6.04|5.99|5.94|5.94|5.93|6.01|5.944|5.92|5.956|5.964|5.96|6.074|6.002|5.974|5.964|5.888|6|5.966|5.786|5.704|5.798|5.866|5.866|5.858|5.852|5.966|5.81|5.922|5.87|6.08|6.064|6.054|6.086|6.208|6.204|6.044|5.99|5.802|5.766|5.8|5.794|5.632|5.542|5.536|5.508|5.428|5.37|5.51|5.596|5.668|5.668|5.744|5.7|5.7|5.668|5.612|5.63|5.616|5.684|5.594|5.5|5.56|5.49|5.39|5.34|5.46|5.458|5.35|5.46|5.454|5.41|5.242|5.232|5.228|5.09|5.12|5.136|5.132|5.102|5.188|5.106|5.1|5.028|4.996|5.04|5.104||5.306|5.54|5.396|5.482|5.53|5.594|5.748|5.672|5.71|5.614|5.432|5.382|5.376|5.3|||5.232|5.152|5.26|5.21|5.156|5.272|5.108|5.008|5.008|5.024|5.324|5.496|5.584|5.15|5.306|5.468|5.608|5.78|5.918|6.344|6.74|6.782|6.774|6.742|6.556|6.44|6.462|6.458|6.426|6.384|6.424|6.436|6.56|6.648|6.656|6.634|6.48|6.574|6.552|6.54|6.748|6.628|6.566|6.42|6.398|6.516|6.62|6.5|6.412|6.47|6.39|6.324|6.328|6.41|6.29|6.122|6.384|6.426|6.546|6.64|6.58|6.628|6.716|6.738|6.758|6.606|6.54|6.304|6.306|6.25|6.142|6.24|6.254||6.21|6.292|6.21|6.132|6.086|5.854|5.81|5.83|5.832|5.808|5.774|5.856|5.908|5.906|6.1|6.01|6.09|6.262|6.256|6.244|6.27|6.25|6.272|6.166|6.01|5.81|5.706|5.674|5.572|5.532|5.468|5.628|5.75|5.77|5.754|5.78|6.006|6.074|6.12|6.064|5.956|6.05|6.13|6.146|6.15|6.032|5.998|5.904|5.97|5.85|5.82|5.692|5.64|5.664|5.716|5.718|5.688|5.852|5.88|5.648|5.71|5.652|5.592|5.712|5.82|5.818|5.828|5.824|5.904|5.806|5.836|5.864|5.654|5.592|5.632
05344|446|/equities/bbva|STOXX600/EAFAVALUE|7.274|7.202|7.124|7.07|7.044|7.116|7.062|6.99|7.034|7.048|7.042|7.164|7.134|6.95|6.862|6.69|6.856|6.864|6.762|6.822|6.97|7.186|7.162|7.094|7.016|7.088|6.91|7.062|7.118|7.05|7.064|7.036|7.062|7.04|6.954|6.834|6.844|6.792|6.794|6.932|7.022|7.03|6.96|6.858|6.782|6.682|6.534|6.55|6.586|6.72|6.714|6.758|6.716|6.686|6.54|6.408|6.498|6.426|6.522|6.364|6.398|6.398|6.288|6.182|6.058|6.314|6.36|6.296|6.286|6.296|6.462|6.46|6.466|6.406|6.25|6.244|6.276|6.568|6.298|6.256|6.266|6.336|6.134|6.114|6.218|6.386||6.614|6.658|6.484|6.614|6.702|6.678|6.756|6.816|6.772|6.68|6.616|6.586|6.486|6.476|||6.49|6.376|6.288|6.272|6.543|6.547|6.36|6.241|6.122|6.021|6.374|6.489|6.356|5.735|5.967|6.042|5.929|6.371|6.374|6.94|7.278|7.183|7.287|7.37|7.258|7.135|7.2|7.129|7.064|7.02|6.961|6.878|6.842|6.964|6.927|6.914|6.811|6.809|6.749|6.696|6.65|6.721|6.735|6.772|6.765|6.7|6.482|6.375|6.372|6.404|6.329|6.264|6.35|6.34|6.315|6.191|6.404|6.388|6.34|6.287|6.252|6.251|6.237|6.201|6.155|6.04|5.899|5.74|5.669|5.63|5.61|5.636|5.629||5.622|5.625|5.538|5.355|5.374|5.301|5.317|5.463|5.485|5.463|5.473|5.497|5.488|5.453|5.544|5.518|5.564|5.535|5.525|5.54|5.572|5.524|5.465|5.459|5.41|5.354|5.292|5.351|5.339|5.267|5.223|5.207|5.286|5.299|5.255|5.227|5.154|5.261|5.229|5.172|5.021|5.127|5.183|5.134|5.027|4.903|4.935|4.8895|4.869|4.7175|4.727|4.532|4.506|4.521|4.577|4.594|4.78|4.792|4.7185|4.512|4.5425|4.502|4.5175|4.582|4.675|4.6705|4.834|4.8365|4.881|4.861|4.841|4.904|4.831|4.8505|4.876
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP|122.1|121.6|120.2|121.2|122.6|121.4|121.7|122.7|125.1|127.8|127.7|128.6|132.1|131.5|132.6|139.2|137.5|138.9|138.6|138.7|140.3|142.2|137.9|138.8|137.4|138.6|138|130.3|122.5|128.2|131.5|133|133.4|135.2|135.6|136.5|134.3|132.4|132.2|136.5|135.3|134|135.8|132.9|131.9|129.6|131.5||132.8|135.8|150.6|152.2|157.4|157|159.8|160.4|159.1|157.9|158.6|164.4||161|158.5|153.4|155.8|157.4|156|154.5|152.2|153.3|160|159.7|158.7||160.1|161.8|163.2|164|164.5|164|161.8|163.6|164.8|165.8|165.1|164.5||166|162.3|158.6|165|172.9|173.6|176.2|178.2|179.3|178.7|178.8|176.4|177.4|179.4|||177.6|179.2|183.2|179|177.2|176.4|174.7|173.4|172.8|170.7|171.6|172.9|170|160.2|164.1|160.8|159.5|153|148.5|153.4|152|151.4|154.3|155.7|154.1|153.5|160.9|156.4|150.9|150.8097|157.494|154.9302|158.5928|162.347|160.882|162.0724|161.7977|162.2555|159.7832|158.4097|163.4458|164.8193|166.376|165.735|162.1639|152.9157|147.147|142.6603|150.9013|149.2531|148.9784|147.6964|151.5422|150.9928|146.7808|146.0482|149.8025|150.9013|152.7326|150.9013|148.2458|148.3374|147.6964|146.0482||140.5543|139.9133|138.3567|136.7085|134.694|132.7711|133.229|134.1446||131.6723|131.1229|131.1229|133.0458|137.3495|142.7519|142.0193|162.5302|161.2483|160.7904|159.8748|157.9519|157.6772|159.9663|162.1639|161.6145|165.1856|161.8892|166.2844|166.1928|165.1856|164.8193|162.8965|158.5928|156.3952|154.6555|153.8314|155.9374|158.5013|162.1639|161.9808|154.2892|155.4796|155.7543|154.5639|152.4579|151.7254|156.3037|156.8531|155.2964|156.3952|156.3952|152.3663|146.5061|136.8916|128.5591|131.947|131.0314|131.5808|125.2627|124.2555|119.1278|121.9663|118.9446|120.4097|125.9037|134.5109|133.1374|127.735|121.0507|121.9663|118.3037|115.4651|116.3808|115.8314|114.2747|116.747|117.8458|119.0362|119.0362|121.4169|123.6145|126.2699|129.0169|132.8627
05346|477|/equities/boliden|STOXX600/EAFAVALUE|285.85|285.7|281.55|283.5|285.4|284.95|283.4|281.4|280|279.4|281.9|288.2|292.5|296.9|300.95|297|297.75|299.5|292.1|295.75|305.85|303|302.3|301|299.85|293.3|271.45|272.6|275.9|325.05|323.85|324.1|329.45|331.4|323|322.05|316.3|310.8|307.7|317|319.6|312.85|310.1|305.8|304.8|305.2|303.05||304.25|307.3|317.4|323.5|322.6|316.5|313.6|336.6|354.3|358.3|356.6|352.2||352.2|344.6|332.55|330.05|337.3|340.65|339.25|331.9|328.3|336.55|341.45|346.55||345|345.85|348.35|338.8|339.65|353.65|355.7|355.424|345.152|346.218|349.319|348.641||346.412|343.021|340.695|352.711|380.036|386.819|392.148|393.699|397.962|395.83|394.28|385.172|384.299|380.424|||376.16|370.443|380.52|390.21|387.449|381.732|383.815|384.348|372.236|372.139|377.274|380.424|385.511|366.034|366.47|365.986|371.024|388.66|383.621|393.892|404.309|404.793|407.119|411.819|414.871|418.892|422.381|409.009|402.274|402.371|420.103|420.007|429.745|427.468|427.468|426.063|414.58|415.355|415.791|411.528|423.979|431.828|434.541|432.022|441.906|442.245|445.83|445.442|450.675|453.437|452.661|447.332|442.971|443.311|431.925|425.724|435.656|428.921|431.247|426.547|426.353|422.477|412.545|401.741||379.115|374.513|379.6|381.15|379.115|385.22|384.057|384.784||381.877|379.842|380.133|370.201|379.842|375.482|381.344|384.687|379.842|376.644|382.265|373.398|371.8|372.817|371.654|362.013|365.356|363.999|357.071|351.063|357.41|357.507|357.895|355.085|349.804|354.939|350.433|357.168|360.123|356.441|360.026|335.172|340.986|334.3|336.48|323.786|313.951|318.941|318.408|310.221|317.1|320.104|315.114|308.186|307.798|299.465|304.504|345.152|349.852|344.087|344.765|340.744|343.166|339.968|344.232|343.651|352.856|346.703|341.664|327.517|325.773|316.761|306.102|314.145|306.199|310.85|325.094|325.579|325.385|323.544|322.478|334.881|332.023|347.575|344.765
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE|3.832|3.812|3.777|3.776|3.762|3.8|3.787|3.767|3.753|3.768|3.786|3.813|3.808|3.784|3.75|3.678|3.734|3.719|3.61|3.584|3.642|3.651|3.69|3.741|3.768|3.78|3.678|3.77|3.809|3.779|3.801|3.781|3.798|3.785|3.781|3.693|3.673|3.648|3.632|3.659|3.704|3.767|3.784|3.724|3.664|3.666|3.572|3.629|3.69|3.71|3.701|3.728|3.69|3.633|3.58|3.548|3.576|3.571|3.633|3.583|3.57|3.598|3.565|3.461|3.423|3.532|3.511|3.487|3.469|3.429|3.459|3.397|3.385|3.396|3.307|3.329|3.336|3.343|3.281|3.325|3.287|3.237|3.154|3.123|3.194|3.258||3.344|3.43|3.378|3.467|3.532|3.564|3.641|3.581|3.544|3.499|3.422|3.366|3.463|3.45|||3.419|3.558|3.591|3.588|3.576|3.613|3.549|3.504|3.459|3.402|3.591|3.725|3.68|3.305|3.472|3.553|3.624|3.699|3.68|3.871|4.056|4.038|4.042|4.081|3.992|3.948|3.991|3.97|3.929|3.915|3.889|3.888|3.986|4.054|4.042|4.011|3.943|3.967|3.969|3.937|4.019|3.957|3.955|3.864|3.779|3.926|4.051|4.031|3.995|3.986|3.956|3.928|3.925|3.951|3.869|3.794|3.843|3.823|3.85|3.869|3.828|3.806|3.804|3.822|3.886|3.812|3.838|3.68|3.68|3.635|3.6|3.616|3.638||3.632|3.618|3.578|3.506|3.501|3.345|3.294|3.299|3.295|3.276|3.252|3.313|3.34|3.351|3.383|3.341|3.419|3.509|3.493|3.531|3.545|3.516|3.476|3.381|3.372|3.313|3.253|3.233|3.172|3.119|3.102|3.124|3.252|3.286|3.246|3.226|3.333|3.361|3.349|3.319|3.215|3.463|3.474|3.491|3.505|3.438|3.42|3.365|3.423|3.347|3.32|3.304|3.254|3.28|3.351|3.348|3.366|3.378|3.357|3.23|3.298|3.277|3.284|3.343|3.406|3.429|3.49|3.482|3.56|3.484|3.496|3.468|3.41|3.315|3.366
05348|13579|/equities/campari|STOXX600|11.88|11.855|11.76|11.8|11.61|11.58|11.63|11.55|11.66|11.815||12.04|12.015|12.03|11.995|11.99|11.985|12.08|12.1|12.17|12.19|12.15|12.12|12.085|11.905|12.56|12.475|12.435|12.355|12.46|12.63|12.67|12.83|12.69|12.465|12.57|12.38|12.32|12.32|12.435|12.465|12.535|12.515|12.375|12.26|12.07|12.12|12.215|12.185|12.295|12.495|12.68|12.825|12.715|12.785|12.715|12.745|12.615|12.54|12.565|12.38|12.305|12.36|12.305|12.055|12.14|12.235|12.18|12.175|12.065|12.325|12.27|12.19|12.125|12.095|12.225|12.245|12.22|12.135|11.975|12.1|12.27|12.11|12.045|11.92|11.71||11.48|11.665|11.7|11.735|11.745|11.565|11.555|11.55|11.495|11.48|11.46|11.41|11.41|11.415|||11.395|11.21|11.21|11.15|11.05|11.055|11.045|11.015|11.07|11.09|10.93|10.88|10.75|10.745|10.72|10.735|10.545|10.415|10.25|10.42|10.545|10.6|10.64|10.645|10.755|10.385|10.455|10.56|10.535|10.425|10.6|10.235|9.976|10.495|10.265|10.42|10.205|10.26|10.09|10|10.155|10.15|10.12|9.984|9.928|9.81|9.808|9.634|9.602|9.548|9.622|9.816|9.91|9.852|9.806|9.842|9.856|9.82|9.81|9.79|9.814|9.85|9.812|9.8|9.51|9.614|9.682|9.526|9.482|9.48|9.524|9.624|9.586||9.526|9.604|9.6|9.49|9.758|9.736|9.89|10.045|9.934|9.97|9.912|9.87|9.978|10.03|10.11|10.035|10.01|9.996|10.02|10.145|10.17|10.11|9.992|9.908|9.968|9.944|9.794|9.676|9.668|9.686|9.62|9.202|9.084|9.186|9.27|9.122|9.098|9.16|9.16|8.962|8.664|8.84|8.852|8.814|8.724|8.61|8.716|8.806|9.052|9.016|9.062|8.786|9.15|8.95|8.838|8.942|8.944|9.06|8.944|8.764|8.85|8.918|8.898|9.056|8.9|8.782|8.988|9.096|9.132|9.176|9.05|9.18|9.356|9.518|9.508
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE|1016|1019|1001.5|1005.5|998.4|996|1000.5|993.4|991.2|977.2|998|987.8|994.4|1004.5|1007|1013.5|1003|1000.5|1004|1002.5|1010.5|1016|1036|1044|1034.5|1028.5|1029|1021.5|1007.5|1008.5|1014|1018.5|1033|1028|1020|1024|1024.5|1037|1037|1066|1070|1079.5|1082|1078.5|1062|1048|1058|1046|1049|1061|1064|1068.5|1072.5|1065|1060.5|1049|1055|1048|1051|1047.5|1043.5||1042|1045|1048|1071||1077|1071|1082|1118.5|1131|||1119|1136|1137|1121|1105.5|1097.5|1098|1125.5||1109.5|1126|1110.5|1120.5|1102|1077|1105|1109|1105|1099|1090|1091.5|1070.5|1084|1079|1064.5|1072.5|1069.5||||1059.5|1066.5|1054.5|1046.5|1041.5|1029.5|1025|1033|1012.5|1011|1010.5|1010|1001|1003.5|975.6|975|973.6|993|1004|1009.5|996.2|970.4|1010.5|1014|987.2|985|982.6|988|985|988|979.8|976.2|981.6|970.4|978.8|983.4|988.2|978.6|963.4|948|934|941.6|968.8|984|980.4|965|958.8|957.4|960.6|964.4|971.6|976.2|979.2|972.6|959.8|963.4|968.4|952.2|939|927.8|920.6|917|947|952.8|945.6|936.2|925.2|921.4|915.8|903.4|915|924.6||918.2|917.6|904.2|902.8|905.6|900.4|906|915|898.2|906.2|899.6|887.8|889.4|891.6|894.2|893.4|895|887.8|891.6|881.4|889.2|885.8|892.6|899.8|902|908|905.4|914|913.2|910|900.8|899|895|909|906|886.4|876.6|880.8|885.2|875.8|865.2|875.8|841|886.4|882.2|871.6|880|901|943.2|940|940.2|922.8|925.6|902.4|896.6|916.2|911|913.6|894.2|876|890.2|899.4|903.6|929.4|914.4|910|913.6|909.2|925.4|920|924|926.4|917.2|959.8|948
05350|18976|/equities/castellum-ab|STOXX600||113.6|114.65||||108.75|110.35||||118.5|118.2|120.7|115.25|113.7|114.6|115.95|||118.4|120.45|118.7|120.85||119.1|119.2|117.6|119.5|113|111.7|108.3|106.58|108.55|108.45|108.12|||109.9||||102.95|102.9|||98.66||99.08|99.62||103.97|107.9||108.55|107.85|109.9|||110.65|||105.25|100.75|100.1|101.3||102.75|103.8|103.6|103.95|99.82|98.44||100.4|100.45|98.54|100.85|104.35|100.1|117.45||124.65||117.85|||||116|120.5|||126.2||127.25||126||125.25||||119.38|118|121.1|119.75|119.2|119.8|108.05|109.42|111.25|110.6|112.3|110.95|115.15||119.65|117.2|120.6|125.05|119.25|119.25|122.45|126.85|129.7|132.45|130.85|128.9|128.65|132|130.9|129.55|133.25|132.9|131.95|135.95|136.95|137.8|140.4|141.8|135.5|144.65|141.7|151.75|146.9|146.7|156.25|154.2|||143.15|151.1|149.3|152.55|150.8|149.8|145.3|143.75|145.45|147.25|142.6|139.5|138.45|135.35|132.91|129.67||130.38|131.45|130.25|129.83|126.24|125.87|128.35|129||126.55|125.18|121.3|116.95|120.85|122.55|130.35|135.75|130.41|131|129.62|127.83|131.05|132.28|132.28|129.75|128.91|127.45|129.95|130.6|130.7|129.15|129.81|130.1|129.32|127.85|127.62|131.67|136.06|141|142.5|123.85|124.3|124.23|123|119.29|125|127.1|130.3|122.45|120.6|120|119.7|114.94|114.31|114.4|113.55|117.96|122.25|117.45|116.6|110.65|113.13|115.16|114.9|115.92|114.88|112.95|122.4|120.04|118.7|116.37|115.5|118.84|124|122.9|126.2|127.75|124.95|133.28|129.55|132.25|139.44|147.15|147.49
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM|152.6|153.6|152.1|154.75|155.05|154.1|154|150|148.2|149.65||156.2|156.2|156.1|155.3|159.25|160.5|162.15|157.5|155.2|158.9|162.25|162.1|158|153.25|156.2|156.65|156.45|157.2|156.55|156.5|152.2|151.6|151.15|144.5|143.75|141.8|143.1|140.65|140.75|151.7|154.15|153.4|150.55|147.65|146.35|150.3|152|153.2|153.1|155.55|165|159.8|155.25|140.3|138.6|132.95|128.5||130.1|128.6|128.05|123.8|121.1|119.85|120.25|119.5|114.95|113.2|114.35|116.45|113.05|110.65|108.55|108.55|111.2|114.15|114.85|113.4|111.35|110.55|111.2|112.15|111.5||111.6||113.1|110.9|110.5|110.1|109.6|108.45|108.5|107.84|109.52|110.14|110.4|108.5|105.3|103.92|||106|107|107.94|106.44|111.22|109.74|105.52|108.9|110.52|109.52|109.22|112.32|114.9|128.82|130.28|130|128.82|127|120.8|127.62|131.46|131.46|131.4|130.2|129.7|129.42|131.9|130.7|129.38|129.46|132.06|129.16|131.22|135.1|135.82|136.8|133.3|133.8|137|136.18|141.1|141.52|136.02|141.32|144.56|140.14|137.18|133|131.2|133.4|132.54|131|132.9|132.54|131.6|130.12|129.22|127.2|128.82|130.08|128.66|134.3|131.5|131.3||127.1|126.7|128.2|128.66|128|126|125.52|126.84||125.82|126.82|127.82|126.66|128.2|126.66|129.9|136.38|133.8|130|126.5|125.1|128.08|125.68|127.5|121.24|123.4|128.72|128.48|137.34|140|140|137.18|137.14|135.04|144.9|143.2|145|143.56|141||134.92|133.54|131.94|133.02|133.92|130.3|126.18||122.7|118.54|118.5|117.3|117.54|119.5|117.2|116.94|118.72|118.34|113.36|113.02|111.28|114|112.38|113|109.02|108.6|109.52|105.72|96.6|97|97.82|100.7|100.02|91.11|88.5|86.05|86.72|87.82|87.9|86.51|88.5|85.01|85.01|82.62
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH|34.89|34.41|34.12|34.32|34.05|33.94|33.82|33.86|34.21|35.17|35.26|35.56|35.7|36.05|35.7|35.59|35.63|35.4|35.72|36.07|36.43|37.08|37.82|36.01|35.85|36.22|36.64|36.07|36.42|36.81|36.57|36.94|37.32|36.95|36.04|36.06|36.03|35.72|36.6|36.76|36.9|36.54|36.61|36.43|36.25|35.87|36.05|35.88|35.08|35.47|35.86|36.09|36.31|36.15|36.43|36.04|36.52|37.01|37.36|37.75|37.89|37.69|37.96|37.51|37.05|37.09|36.97|36.73|36.84|37.41|38.22|38.12|38|37.8|37.88|37.76|37.9|37.48|37.1|36.61|37.23|37.76|38.17|37.53|37.57|37.4||37.74|37.22|37.66|37.53|37.9|37.8|37.96|37.82|38.02|38.33|38.2|37.42|37.48|37.29|||37.65|36.44|35.01|35.29|35.41|35.49|34.79|34.69|33.67|33.66|33.05|32.96|33.32|33.64|33.85|34.77|34.98|35.31|34.42|34.57|34.8|34.6|34.59|34.56|34.55|34.19|34.68|35.46|35.38|35.58|35.28|36.91|37.5|37.78|37.56|37.86|38.22|37.99|37.25|36.4|36.99|36.78|36.07|35.97|36.22|36.16|35.64|35.83|36.23|35.43|35.5|36.04|35.88|35.15|35|32.98|33.41|32.2|31.77|31.5|31.35|31.62|32.53|32.42|31.94|31.71|31.45|31.14|31.06|30.85|30.76|30.8|30.64||30.85|30.9|30.86|30.68|31.01|30.57|32.93|33.24|32.71|32.41|32.33|32.42|33.05|33.02|33.8|33.67|33.51|32.42|32.57|33.24|33.39|33.2|32.71|32.76|32.93|33.02|32.48|34.1|33.81|35.85|36.2|33.7|32.48|32.14|31.88|31.75|31.68|32.51|32.28|32.24|31.7|30.67|30.28|29.08|29.02|28.48|29.21|29.41|30.32|29.39|29.1|28.02|29.62|30.67|30.4|30.59|31.55|32.06|32.69|31.25|31.17|31|31.38|31.5|31.38|31.54|32.09|32.74|33.05|33.82|34.9|36.66|36.56|36.88|37.75
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH|458.6|458.6|454.8|451|445|447.2|448.1|450.8|458.1|471.6|475.1|485.1|489.4|490.5|481.4|483.9|486.7|487.6|496|498|504.8|507.2|506.8|510.4|504.8|499.4|500|498.6|499.8|502.8|492|491.5|493.5|487|477.9|477.4|475.6|473.9|474.1|476.6|473|472|473.5|468.6|469.7|468|468.4|471.5|473.1|481.9|496.1|501|507.8|502.8|508.4|503|502.6|498.9|509.6|513.8|520||507|503.6|504.2|517.8||524.2|524|526.4|535.2|536.4|||535|536.8|535|528.2|522|515.8|518.4|519||513.8|517.4|518.6|527.6|524|520.8|531.2|549.6|549|541.6|540.4|534|526.2|514|509.6|507.6|509.2|508.6||||505.8|516|514.8|518.2|516|507.2|507.2|511|507|502.6|494.2|497.1|492.5|493|493.3|485.4|481.1|479.8|488.1|485.8|484.2|492.4|493.7|497.1|489|488.6|484.5|487.1|487.1|496.9|492.6|496.7|496.5|493.7|496.2|493.9|490.7|489|490.5|508|511.2|516|517.2|509|507|503.2|500.2|492.7|491.8|497.5|491.3|497.6|494.3|495.2|495.1|494.2|498|498.7|495.6|501.6|501|501.4|491.2|486.1|491.1|501.2|502.6|501.8|498.8|498.6|498.2|495.7||486.6|496.8|503.8|500.4|505.6|507.8|521.6|527|512.4|507.2|441.9|441.3|445.2|444.6|444.2|444.5|438.1|433.9|435.1|433.6|437.6|436.5|437.3|433|432.3|425.6|429|433.2|439.8|445.6|445|420.2|421.5|416.7|418.4|416|405.8|406.2|408.9|415.1|421|425.7|430.5|420.9|416.2|416.5|418.6|419.7|408.4|410|406.4|394.1|402.8|360.1|369|376.8|382.3|387|378.5|369.3|368.7|368.5|369.9|376.4|381.6|375.7|381.4|378.8|378.9|379.5|384.7|390|397.2|411.1|423.9
05354|6687|/equities/close-brothers|STOXX600|9.31|9.345|9.305|9.345|9.295|9.32|9.525|9.63|9.665|9.305|9.505|9.465|9.655|9.745|9.72|9.885|9.96|10.2|10.16|10.33|10.62|10.59|10.69|10.97|10.78|10.76|10.72|11.11|11.05|10.85|10.72|10.79|10.82|10.58|10.09|9.995|9.9|10.13|10.17|10.22|10.26|10.14|9.855|9.9|9.56|9.645|9.65|9.915|10.28|10.69|10.75|10.78|11.02|11.08|11.07|11.18|11.24|11.17|11.08|11.22|10.96|11.1|10.91|10.48|10.36|10.31|10.28|10.44|10.71|10.65|10.46|10.61|10.5|10.39|10.3|10.34|10.29|10.45|10.52|10.51|10.51|10.49|10.23|10.13|10.12|10.22||10.13|9.885|9.825|9.93|9.975|10.07|10.09|10.12|10.12|10.19|10.02|10.09|10.03|9.915|||9.665|9.95|10.09|10.16|10.3|10.1|9.85|9.95|9.95|10.1|9.95|10.4|10.3|10|10.2|10.5|10.8|11|12.1|11.9|11.1|11.2|11.3|11.3|11.2|11.2|11.5|11.3|11.1|11.1|10.9|11|10.7|11.3|11.3|11.4|11.4|11.4|11.3|11.4|11.4|11.2|11.2|11|11|11|10.9|10.8|10.8|10.9|10.9|10.7|10.9|10.6|11.9|12.2|12.3|12.1|12|12|12|12.6|12.5|12.7|12.6|12.6|12.3|11.3|11.4|11.9|12|11.5|11.6||12|12|11.8|11.7|11.7|11.7|12|12.2|12|11.9|11.8|12.1|12.1|12.6|12.6|12.6|12.4|12.4|12.3|12.4|12.6|12.4|12.1|12|11.9|11.8|12|12.1|12.2|12.7|12.3|11.5|11.6|11.6|11.4|11.2|11.3|11.6|11.5|11.5|11.4|11.4|11.1|10.9|10.8|10.5|10.5|10.7|10.7|10.3|10.6|9.95|10.5|10.7|10.6|10.8|11|10.9|10.8|10.5|10.1|10.4|10.1|11.5|11.1|11.9|11.6|11.6|11.3|11.3|11.6|11.8|11.9|12.1|11.9
05355|41180|/equities/cnh-industral-nv|STOXX600|13.23|13.18|12.825|12.835|12.915|12.88|12.945|12.88|13.08|13.11|13.17|13.59|13.84|13.9|13.91|13.755|13.855|13.96|13.94|14.36|14.42|14.29|14.15|15.125|15.43|15.475|15.33|15.33|15.445|15.39|15.17|15.05|14.805|14.86|14.83|14.475|14.285|14.04|13.92|14.27||14.36|14.285|13.96|14.01|13.83|13.75|13.58|14.37|14.16|14.15||14.46|14.46|14.21|14.125|13.74|13.63|13.735|13.29|13.06|13.0399|13.295|12.815|12.74|13.1||13.245|13.105|13.37|13.83|13.76|13.9|13.79|13.63|13.61|13.935|13.97|13.72|13.985|14.06|14.28|13.13|13.51|13.96|13.82|14.08|13.74|13.71|13.68|13.74|14.055|14.255|14.45|14.52|14.67|14.6|14.56|14.35|14.355|14.05|13.94||13.65|13.65|14.58|15.07|15.22|15.2|14.93|14.7642|14.64|14.19|14.465|14.53|14.615|13.94|13.71|13.845|14|14.905|14.895|15.375|16.1|16.29|16.41|16.69|16.74|16.28|16.34|16.43|16.45|16.1657|16.515|16.18|16.255||16.345|16.2|16.135|16.115|16.18|15.89|15.94|15.805|15.88|15.73|15.845|15.95|17.615|17.46|17.59|17.46|17.245|17.07|16.92|16.895|16.675|16.64|17.08|17.06||17.11|16.92|16.835|16.67|16.69|16.31|16.15|16.065|16.025||15.975|16.105|15.955|16.17||15.9|15.7|15.95|15.975|15.75|15.73|15.76|16.1|16.1|15.81|15.95|16.1432|16.02|16.04|16.36|16.32|16.26|15.625|15.7|15.79|16.01||16.05|15.445|15.08|15.25|14.88|14.98|15.0501|15.03|15.015|14.36|14.22|13.94|13.2718|13.1|12.45|12.625|12.675|12.82|12.655|12.84|12.665|12.48|12.33|12.085|12.2|12.245|12.365|12.23|11.995|11.45|11.44|11.545|11.72|11.675|11.98|11.94|12|11.415|11.15|10.9558|11.13|10.89|10.965|10.965|11.53|11.78|11.835|11.67|11.71|12.15|12.03|12.255|12.68
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP|70.3|69.65|69.2|69.3|67.9|66.8|66.45|67.1|68.6|69.6|69.6|70.3|70.8|70.45|70.15|68.7|69.6|68.95|69.1|69.65|70.45|69.95|69.9|69.5|70.35|70.6|72.1|72|72.45|71.85|71.7|72.15|71.65|71.5|70.55|69.9|68.9|69|69.05|69.7|69.35|68.4|67.95|67.65|67.2|66.8|67.25|68.95|70.35|70.75|72.8|73.85|74.6|74.5|74.6|74.3|75|74.8|74.75|75.65|75.25|75.6|73.8|71.7|72.1|73.45|74.6|74.35|74.6|75.8|75.65|75.2|76.05|76.5|77|78.35|77.15|83.15|83.9|83.15|84.2|85.45|86.1|83.9|84.15|84||82.6|83.75|84|83.75|84.6|84.35|85|85.1|86.05|85.95|84.4|83.85|84.45|83.25|||80.7|80.5|82.15|81.9|80.6|80.5|77.4|77.25|77.75|76.95|77.5|77.95|81.75|79.85|80.45|81.6|83.1|81.9|80.8|80.65|81.85|83.05|82.35|81.4|83.1|82.8|83.85|86.8|86.7|85.7|85.55|84.7|85.7|86.15|84.6|84.8|84.5|85.6|86.95|86.35|87.5|86.9|86|85.3|87.3|85.5|84.05|82.3|83.35|82.55|82.8|83|84.35|85.2|84|84.2|85.75|87.1|86.55|87.6|83.85|88.2|88|88.4|87.5|87.2|87|85.65|84.3|83.5|82.35|82.15|81.9||81.5|81|80.3|78.75|80.3|80.2|84.05|85.2|83.15|83.25|84.2|82.6|84.35|84.4|83.8|83|82.45|82.45|83.5|84.35|84.5|85.3|84.95|86|86.05|85|84.6|85|88.2|87.8|89.4|85.85|86.25|85.85|86.15|84.35|83.3|85.3|84.8|83.6|81.95|83.15|81.9|80.85|80.75|80.35|81|80.9|82|79.95|78.7|76.85|77.9|78.6|80.45|80.95|82.5|81.9|84.95|83.2|80.1|78.95|77.95|80.15|83.35|87.35|90.35|93.45|92.7|96.1|93.8|94.25|95.2|95.8|99.75
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH|788.8|780|780|799.2|796.2|805|799.8|792|767|815|810.6|816.6|814.4|812|813.4|807.4|803.8|800.4|806|809.6|822|837.2|828.6|835|819.8|806.4|814.2|806.8|799|801.8|795.6|793.6|794.8|796.8|795.6|804.8|810.2|775.4|831|835.4|834.2|837.2|836.2|829.2|830|823.2|839|836.2|831.6|838|846.2|856.8|847|845.6|842.6|848.6|856|858.2|855.6|862.2|872.4||873|864|866.2|873.2||868.6|867.4|871.2|886.2|899|||909.2|912.6|913.6|911.8|887|964.4|961|980.4||972.4|974.4|962.6|961.2|965|961|953.2|960.2|957.2|934.6|933.8|928.4|946.4|934.6|926|919.2|914.6|921.6||||897|895|886.6|894|875.2|866|852.8|854.2|841.4|829|827|831.2|832|820.8|812.8|811.2|809|779|791.6|798.6|792.6|788.6|788.6|788.4|787.2|800.2|795.6|801.2|798.8|794.6|794.2|804.4|809|802.2|808.4|800.6|794.8|787|792.8|813.4|822|820|820.4|828|846|827.2|813|815.8|807.4|816.4|819.8|844.2|846.2|848.8|846.8|849|842|853.2|844.6|831.6|834.6|836|849.4|831.6|838|838.4|819.6|816|810.6|805.2|806.2|803||808.6|810|810|799.8|813.2|825.8|843|855.2|832.4|836.6|849.8|842.6|844.2|839.8|861.4|846.4|844|833.6|859|866.4|869.8|862.6|860.2|862|864.6|867|868.6|873|881.2|888.4|884.4|830.4|830.6|783.8|773.8|804.8|796.4|809|835.8|835.6|829.2|838.8|840.4|832|809|796|798.8|798|801.8|769.6|764|737.8|752.4|743.2|750|764|780.6|778.8|776.4|751.4|763.4|747.6|743.2|749.6|758|754.2|788|796.8|810.2|848|843.4|866.8|871.4|881.6|890.4
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP|22|21.62|21.26|21.46|21.32|21.1|20.72|20.08|20.94|21.16|21.24|21.5|22.02|20.54|21.2|20.82|20.48|20.34|20.38|21.12|21.2|21.38|21.34|21.56|21.6|21.58|21.52|21.48|21.8|22|21.86|21.8|21.92|22.06|21.98|21.7|21.62|21.08|21.36|21.8|21.94|21.76|21.82|21.5|21.08|20.72|21.24|23.98|24.18|24.5|25.02|25.38|25.68|25.56|25.28|25|25.08|24.62|25.18|25.38|25.44|25.56|25.24|25.32|25.66|25.98|26.62|26.62|26.82|26.9|27.42|27.6|28.2|28.52|28.52|29.22|29.14|28.78|28.76|28.38|28.72|29.02|28.52|28.26|28.02|28.06||28.1|27.76|28.7|29.08|29.36|29.3|29.62|29.48|29.72|29.9|29.3|28.66|28.96|29.64|||29.4|29.42|29.86|29.9|29.88|30.04|30.12|30.22|30.44|30.36|30.22|30.42|30.68|30.02|30.22|30.42|30.46|30.6|30.44|30.78|30.52|30.32|30.6|30.4|31.04|35.42|35.38|35.22|34.92|34.9|34.52|34.5|34.58|35.7|35.82|36.3|36.1|35.76|35.76|35.42|36.56|36.4|36.16|36.42|35.84|35.44|34.84|34.76|35.08|35.54|35.4|35.8|36.26|36.14|35.82|36.08|36.82|36.28|35.38|35|34.74|35|33.9|33.24|32.46|32.42|32.38|32.18|31.76|31.7|31.6|31.92|32||31.76|31.66|31.42|31.08|31.28|31.24|31.74|32.24|32.22|32.52|32.5|32.44|31.72|31.76|32.82|32.5|30.6|29|29.02|29.62|29.94|29.04|28.96|28.76|28.84|28.26|28.7|28.06|28.98|28.8|28.7|27.28|27.44|26.9|27.04|26.44|25.9|26.46|26.52|26.54|26.06|25.96|26.34|25.34|25.02|25.12|25.12|24.96|24.68|24.08|24.44|23.82|23.96|23.8|24.6|24.6|24.9|25.2|25.78|25.32|24.58|24.44|24.64|25.12|25.06|25.56|25.18|24.64|25.14|25.98|26.3|27.16|27.82|28.34|28.68
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE|156.8|155.8|154.9|155.8|156.95|158.45|160|159|160.05|158.5|158.75|159.45|161.4|162.1|162.1|159.7|161.3|160.9|158.55|157.3|159.05|159.5|159.8|159.4|159.95|160.6|158.7|159.4|162.6|163.75|164.15|163.4|163.75|163.35|163.3|164.6|163.8|164.65|165.2|168.2|168.15|166.65|163.95|162.3|159.9|156.95|155.15|158.75|161.6|164.7|162.95|162.75|162.5|161|161.05|160.5|160.15|159.3|160.7|154.15|146.85||145|142.15|141.45|142.95||141.65|141.25|141.85|144.15|141.4|||139.6|140.2|139.8|138.7|136.6|136.5|137.9|137.5||135.15|140.1|144.25|143.2|141.1|143.9|142.3|144.9|146.25|145.6|145.7|145.35|147.55|146.05|140.4|139.7|138.6|137.85||||135.35|137.7|137.65|137.55|139.1|137|135.3|135.9|132.35|139.05|143.4|140.15|131.45|136.3|136.3|138.65|141.55|141.1|154.8|162.45|161.9|162.7|162.5|162|160.3|161.25|159.65|159.75|159|154.8|154.05|153|153.7|151.4|150.4|146.9|147|146.45|144.65|141.05|137.8|134.45|134.7|136.65|135.05|142.05|141.8|140.8|140.5|138|138.45|139.5|137.8|138.45|139.3|138.9|139.85|139.95|139.3|138.7|143.15|141.55|144.35|144.8|144.65|142.55|140.2|137.3|136.85|135.9|136.1|137||135.6|134.4|131.25|128.45|129.65|129.7|129.4|128.2|127.95|127.85|128.2|127.35|127.3|127.65|128.25|126.9|127.4|127.5|125.65|125.85|126.05|125.55|126|122.35|122|120.15|119.5|119.4|117.45|118.05|119.7|118.3|121.5|122.5|122.1|121.35|120.9|120.75|119.45|121.05|115.1|96.28|101.6|100.75|100.3|99.1|98.84|100.4|97.96|95.1|95.46|93.24|91.98|90.7|91.28|91.42|91.96|91.5|90.64|86.84|93.88|93.02|95.54|99.08|98.3|100.1|102.7|102.45|103.2|101.75|103.75|104.3|102.8|104.3|102.5
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH|289.5|291.2|289.5|290.4|287.7|286.6|278.2|275.1|268.6|265.5|262.5|263|266.5|264.3|263.8|261.7|259.4|255.9|256.8|257.4|265.5|266.1|268.3|270|262.5|265.6|266.7|265.5|265.6|266.4|260.2|254|261.4|267.7|261.5|266.8|269.7|266.1|268.5|276|280|277.8|281.9|277.1|273.4|269.4|277|274.5|271.1|274.2|271.3|275.3|280.6|280.4|281.8|281.4|278.6|274.7|268.7|270.1|270.3||267.8|265|263.5|268.2||269.1|270|269.1|275|284.3|||273.9|270.7|276.4|279.2|282.8|282.5|282.8|289.9||284|285.2|285.9|287.5|285.1|288.6|281.5|279.1|282.8|275|272.4|281.3|279.7|261.3|261.7|255.3|248.7|247.4||||245.8|240.8|238.2|237.8|240.8|232.3|230.4|225|221.3|218.8|221.1|221|216.2|219.6|216.5|215.6|218.4|208.2|210.2|211.7|210.2|213.3|213.6|210.2|206.7|209.1|210.6|209.1|208.4|205.8|204.7|208.5|213.4|215.2|219|212.6|213.5|210.4|212|215.7|225.5|221|214.1|209.1|201.6|193.15|191|191.65|190.9|191.5|186.5|194.2|195.75|194|196|201|200.6|200.4|191.75|187.85|198.8|195.75|193.3|188.85|195.15|195.45|196.45|193.3|192.05|189|186.7|185.45||184.3|181.3|178.25|176.15|179.6|180.4|186.2|193.75|189.2|189.15|191.5|190.8|190.3|190.4|200|202.6|201.7|199.55|200.4|208.4|206.2|200.7|196.8|195.25|196.45|196.7|198.4|200.6|205|205.3|201|184.25|188.05|182.6|177.15|173.65|167.5|176.55|207.4|203.9|205.2|207.9|208.8|204.6|203|199.95|198.85|200.1|203.2|199.1|193.95|187.7|188.55|187.6|186.7|188.9|196.6|192.15|191.15|183.75|182.55|180.05|185.15|191.35|192.25|189.2|197.2|204.8|205.4|208.4|208.6|219.6|221.7|224.7|233.6
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH|94.06|93.6|92.6|92.76|91.36|89.36|89.38|89.18|89.18|89.32||90.26|90.52|93.64|94.08|93.1|94.44|94.06|96.88|96|98.78|100.9|98.12|96.3|94.76|93.68|93.28|92.48|92.98|93.84|91.2|91.74|93.38|93.72|91.96|91.64|90.6|89.26|90.78|93.1|93.1|93.6|93.12|92.04|91.5|90.22|95.26|95.32|96.42|97.02|97.8|98.76|98.34|97.42|97.2|97|96.64|96.5|96.1|96.92|96.1|97|97.9|96.76|96.04|97.1|98.66|97.94|98.86|97.18|101.7|100.55|102|100.35|101.55|105|105.05|102.85|104.2|102.15|98.6|101.1|100.1|97.24|97|97.34||97.32|96.3|96.46|96.12|98.68|96.9|96.76|96.28|97|96.8|97.04|97.52|98.22|97.22|||96.24|96.8|96.86|95.62|96.66|97.7|97.92|98.12|94.28|98.18|98.5|101.05|100.75|100|105.2|105.2|104.25|106.15|106.85|108.4|110.2|111|111.95|111.5|110.05|109.7|110.65|113.2|113.7|113.3|114.85|114|114.25|115.2|115.2|115.8|115.75|117.05|115.35|116.05|118.3|121.05|121.25|120.15|118.35|117.4|117.2|118.25|119.3|123.7|123.35|122.65|124.2|123.65|124.6|126.85|129.35|127.35|127.3|123|122.05|125.3|125.3|126.3|123.7|126.9|128.8|128.5|128.2|130.4|127|127|126.75||126.15|125.6|123.8|123.9|127.65|128|133.65|135.35|131.75|130|129.2|126.15|127.15|127.65|132.1|131.35|129.05|126.95|128.15|130|131.05|131.15|131.6|130.2|129.6|129.4|130.4|131.9|133.05|134.15|135.2|128.9|129.5|128.6|127.4|126.5|125.4|128.8|129.75|128.15|123|123.35|133.8|131.85|129.85|127.75|124|125.05|123.95|118.6|114.4|108.5|112.35|113.15|113.45|115.85|115.8|115.55|114.4|111.45|111.4|110|112.7|114.45|114.75|115|118.3|123.8|124.05|124.55|126.35|129.3|131.7|132.9|134.1
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH|38.42|37.94|37.01|37.04|37.21|38.16|38.06|39.53|42.78|42.68||43.15|43.01|42.66|42.83|42.85|43.56|44.2|43.75|44.18|44.63|44.42|45.66|46.01|46.9|47.5|47.45|47.24|46.9|47.03|46.79|46.76|46.04|46.07|45.98|46.5|45.6|45.38|45.62|46.05|46.7|47.12|46.41|46.59|45.75|45.71|45.97|45.95|46.13|46.6|46.2|46.6|47.41|47.03|47.02|47.07|46.04|45.07||45.55|45.29|45.36|44.64|41.91|41.53|41.92|42.38|41.9|41.6|41.59|42.1|42.05|41.25|41.25|42.05|41.8|41.68|40.6|40.4|40.46|40.06|39.81|40.4|41.34||42.12||41.98|40.5|39.61|39.78|39.26|39.02|39|39.2|38.99|38.65|38.62|37.22|36.97|37.31|||37.77|38.13|38.52|38.69|38.11|38.07|38.45|39.12|38.63|37.7|40.2|41.3|40.8|39.84|40.5|39.74|40.35|40.06|40.32|40.06|39.96|39.2|38.95|38.26|37.58|37.07|37.04|36.67|36.72|36.66|36.39|35.94|36.72|36.48|36.44|36.51|35.72|35.71|36.14|36.25|37.35|37.59|38.11|37.95|37.92|37.77|37.99|38.39|38.29|38.41|37.96|37.14|37.22|36.42|35.19|35.16|36.15|36.17|35.8|36.3|36.33|36.14|36.02|35.11||35.14|35.42|35.7|36.82|37.16|37.06|37.12|37.54||37.91|38.1|38.27|37.67|37.3|37.1|37.62|37.51|37.15|36.32|35.87|35.17|34.45|34.47|34.87|34.9|35.89|36.01|36.7|36.75|36.37|36.62|36.19|35.91|35.12|34.97|34.91|34.75|35.32|33.92||33.26|33.41|32.76|32.64|32|30.68|31.43||30.1|29.91|31.25|30.9|30.53|29.6|28.94|29.25|29.31|28.54|28.5|29.1|28.3|28.16|28.33|28.89|30.15|30.38|30.75|30.1|29.11|29.46|29.71|31.31|31.67|31|31.68|33.62|33.43|33.8|34.01|34.7|33.9|34.05|34.03|33.95
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE|210.7|211.4|209.8|209.6|208.2|209.3|209.3|208.8|210.2|208.7|210.3|210.7|210.6|207.1|206.8|205|207.4|207.4|205.1|203.8|207.4|208|207.6|206.4|204.5|206.1|205.7|205.4|202.2|201.8|200.5|198.7|197.75|195.75|195.55|196.9|197.65|197.1|198.95|200.5|201.2|201|200.3|197.25|194.4|192.65|188.45|190.95|192.2|193.45|193.75|193.95|192.9|190.85|191.5|191.5|191.85|193.9|193.8|192.25|190|191.1|187.85|185.55|183.75|185.05||184.05|184.25|184.35|186.4|186.4|185.25|||184.15|183.65|182.55|181.2|183.3|184.85|185.55|183.65|183.15|185.15|186.55||183.65|179.9|184.1|198.2|199.15|198|201|198.35|195.9|195.15|193.85|192|193.5|190.45||||187.95|189.9|188.8|185.45|185.7|183.1|181.15|182.15|179.25|185.2|186.45|186.3|177.45|182.35|182.9|184.55|189.1|189.35|196.25|203.8|203.4|204.1|207.6|206.1|203.6|204.4|206.9|206.4|204.9|200.7|197.75|197.05|197.8|196.55|196.85|193|191.5|190.55|189|188.85|189.5|189.7|188.8|187|186.15|186.1|185.7|185.55|184.85|184.6|185|184.9|183.3|182.35|181.95|182.65|185.8|185.15|191.15|191.1|189.5|193.4|199.3|198.8|199.4|197.45|195.95|195|193.85|191.8|192.25|193.05||192.75|189.85|186.8|184.65|186.3|183.15|184|184.2|183.5|183.2|180.35|180.2|181.6|185.6|188.45|187.45|188.25|189|187.9|187.65|188.65|187.6|186.4|183.3|182.3|181.6|180.45|184.35|183.2|182.9|183.4|180.4|181.4|180.4|180.6|181.35|179.35|180.45|184.7|182.15|179.85|179.15|178.4|177.15|177.65|175.55|172.2|184|178.7|174.3|177.2|175.5|174.25|174|172.8|173.25|173.95|175.4|173.9|168.05|170.5|168.55|168.55|175|173.45|176.8|181.4|182.2|182.65|177.8|180.45|180.75|179.3|180.45|181.05
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP|73.38|71.24|70.86|72.04|72.68|73.02|73.74|74.02|75.46|78.1|78.14|78.4|78.56|77.48|77.02|76.2|75.9|75.58|76|76.54|77.34|77.7|77.5|77.86|77.14|78.9|77.28|77|78.36|78.4|72.62|70.92|70.64|71.5|70.04|69.64|69.26|68.62|68.9|69.64|70.9|70.4|70.98|70.44|68.18|66.78|67.28||68.74|68.26|68.52|69.9|70.76|71|71.48|70.58|69.88|68.32|68.88|66.74||65.24|64.74|62.74|62.96|64.2|64.32|63.58|64|65.28|67.78|67.86|70.3||68|68.64|68.36|68.26|68.32|67.04|67.4|68.96|69.5|69.42|69.38|69.9||70.8|65.14|60.72|57.56|62.26|62|62.52|63.4|63.9|63.58|62.8|62.14|62.62|61.32|||59.2|59.22|61.42|61.18|58.88|57.6|54.48|53.78|54.16|53.66|54.34|55.08|52.58|53.58|54.58|54.96|56.14|58.58|58.52|60.68|60.72|61.04|61.9|62.64|66.4|64.9|65.88|65.7|64.64|63.92|66.4|66.16|67.9|69.84|69.98|70.92|68.86|69.7|70.8|68.7|71.92|70.74|69.94|72.7|73.1|70|65.5|64.36|64.26|62.08|71.18|70.48|70.12|72.48|71.62|71.42|74.9|74.9|75|74.18|72|71.66|74.72|74.54||72.04|70.26|68.34|67.06|67.28|65.64|65.86|66.82||66.2|66.1|64.5|64.18|65.3|66.7|68.04|70.38|70.5|69.34|70.16|68.58|71.08|75|75.34|74.1|73.94|71.66|71.4|71.52|72.04|71.12|69.76|69.28|68.8|69.32|68.24|69.74|72.98|74.02|71.36|64.04|63.6|63.14|61.86|60.06|59.3|62.68|63.04|61|62.12|60.8|60.72|56.48|56.24|55.2|54.9|57.26|58|54.86|55.6|53.24|54.12|52.72|51|51.94|53.1|54.92|58.46|55.32|55.7|54.18|52.5|53.2|51.98|50.2|51.16|51.26|51.78|52.06|50.4|52.22|52.28|53.66|57.3
05365|553|/equities/dsv|STOXX600/EAFAGROWTH|1323|1309|1297|1303|1296.5|1307|1306|1300.5|1303.5|1303.5|1307.5|1318|1317|1338|1333.5|1320|1324.5|1316.5|1322|1324.5|1342|1337|1300|1380|1366|1372|1463|1471|1467.5|1477|1471|1455|1448.5|1444|1420|1430|1397|1397|1410|1425.5|1434|1425|1408.5|1398.5|1375|1359.5|1344.5|1344|1336|1335|1342|1347.5|1335|1342.5|1332|1321|1309.5|1334.5|1345.5|1341.5|1322.5||1345.5|1332|1323|1331||1316|1300|1292|1323|1331.5|||1306.5|1312|1318|1317|1311|1304.5|1292.5|1289.5||1269.5|1279.5|1268.5|1277|1255|1216.5|1207.5|1226.5|1255.5|1247.5|1259.5|1266.5|1286.5|1273|1225|1237|1223.5|1234.5||||1234.5|1267|1261|1326|1345.5|1304|1290|1278|1256|1284.5|1263|1257.5|1213|1231.5|1226|1221.5|1220.5|1214|1257|1267.5|1263|1279.5|1291.5|1295.5|1278.5|1277|1268.5|1254|1277.5|1278|1258.5|1270|1273|1272|1271.5|1268.5|1273|1265.5|1256.5|1271.5|1252.5|1244|1246|1231.5|1142.5|1129.5|1115.5|1115.5|1114|1108.5|1101.5|1125.5|1128|1120.5|1122|1136|1113|1084|1071.5|1092.5|1077.5|1081|1079.5|1046.5|1061.5|1108|1102.5|1103|1095.5|1091|1094|1091.5||1073.5|1072.5|1078|1067.5|1078|1062|1070|1088.5|1071.5|1066|1074|1066|1083.5|1094|1115|1107.5|1115.5|1107.5|1091|1108|1110|1102|1093|1081.5|1073|1076|1080|1079.5|1087.5|1092.5|1106|1035.5|1039|1028|1014.5|1003|992.6|1001|1012|1002.5|992.6|1011|997.4|948|950.4|933|934.4|944.4|950.2|900.2|903.8|873.2|893.8|889.2|875.4|885|917.6|909.4|910.4|876.4|878|873.2|872.8|876|862.2|858.4|897.4|919.6|948|960.2|958|1032.5|1046.5|1050.5|1080.5
05366|18899|/equities/dufry-ag|STOXX600|39.02|38.54|38.98|39.41|39.67|40.31|40.34|39.62|41.28|41.12|41.56|41.45|42.03|42.85|41.76|41.37|41.64|40.78|42.16|42.91||44.5|43.11|41.82|41.47|41.56|41.72|42.22|42.58|42.98|43.2|43.17|43.25|43.48|43.49|42.98|42.29|41.06|41.22|41.51|41.12|40.73|40.12|39.12|38.48|38.19|37.81|38.3|38.55|38.45|38.4|38.95|40.11|39.97|40.28|40.6|40.39|39.96|39.5|39.83|40|40.89|40.85|39.97|41.41|41.73||41.24|40.79|41.33|43.3|43.81|43.74||42.41|42.41|42.44|42.41|42.7|43.04|43.1|42.03|40.85|40.4|40.34|40.81||40.88|40.7|40.37|40.69|40.78|40.2|39.63|39.75|39.36|39.12|39.18|39.03|39.44|39.66|||39.78|39.66|40.45|40.3|40.14|40.42|39.5|39.13|39.05|39.25|40.2|40.53|40.46|38.53|39.48|39.48|39.11|40.29|39.95|41.69|42.67|42.68|42.08|41.66|41.14|41.34|41.47|40.95|40.95|39.89|40.28|39.66|40.33|40.24|40.86|40.66|40.2|40.03|39.77|39.7|40.53|40.12|40.38|40.71|41.48|41.84|41.68|41.53|41.66|41.85|41.79|41.25|41.24|41.48|41|40.92|41.5|41.49|41.79|41.78|40.51|40.59|40.24|39.19|40.09|39.85|39.85|38.86||38.34|38.13|38.83|38.92||38.46|38.39|38.6|37.93|38.42|38.27|38.09|38.6|38.63|37.95|38|37.95|37.84|38.03|38.74|38.29|38.23|38.06|37.59|37.35|37.37|37.2|36.87|36.88|36.88|37.47|37.41|37.64|38.69|38.62|38.53|36.52|36.25|35.78|34.5|33.7|32.83|32.8|33.13|31.98|31.63|32.08|32.02|31.38|31.39|31.44|32.04|32.56|32.59|31.77|31.35|29.94|29.43|30.14|30.22|30.18|30.95|30.62|30.73|29.53|29.71|29.9|30.52|31.66|31|31.28|31.79|33.05|33.45|33.5|33.56|34.03|33.73|34.23|34.59
05367|424|/equities/edp|STOXX600/EAFAVALUE|4.323|4.29|4.238|4.226|4.152|4.124|4.107|4.084|4.084|4.117|4.105|4.148|4.175|4.171|4.132|4.118|4.067|4.046|4.029|4.059|4.166|4.25|4.294|4.355|4.282|4.241|4.262|4.284|4.258|4.234|4.208|4.303|4.317|4.358|4.31|4.31|4.314|4.325|4.38|4.444|4.468|4.483|4.463|4.427|4.474|4.474|4.455|4.479|4.502|4.56|4.615|4.598|4.646|4.588|4.613|4.618|4.654|4.624|4.621|4.611|4.613|4.622|4.546|4.533|4.512|4.563|4.562|4.504|4.554|4.627|4.64|4.706|4.742|4.731|4.822|4.849|4.865|4.792|4.758|4.768|4.737|4.804|4.822|4.871|4.881|4.931||4.935|5.136|5.126|5.116|5.104|5.14|5.056|4.95|4.942|4.935|4.923|5.05|5.042|5.016|||5.04|4.967|4.93|4.93|4.896|4.858|4.776|4.793|4.72|4.703|4.742|4.752|4.713|4.729|4.718|4.75|4.748|4.719|4.632|4.716|4.663|4.709|4.775|4.735|4.755|4.531|4.659|4.727|4.765|4.741|4.742|4.758|4.711|4.71|4.599|4.583|4.62|4.604|4.602|4.552|4.573|4.617|4.63|4.612|4.605|4.564|4.536|4.545|4.583|4.656|4.741|4.736|4.741|4.724|4.707|4.705|4.729|4.744|4.758|4.828|4.83|4.775|4.739|4.733|4.715|4.745|4.737|4.66|4.668|4.648|4.654|4.675|4.664||4.676|4.7|4.651|4.564|4.61|4.561|4.666|4.657|4.533|4.551|4.521|4.532|4.584|4.589|4.55|4.536|4.546|4.422|4.362|4.369|4.465|4.485|4.41|4.41|4.386|4.374|4.372|4.38|4.419|4.388|4.363|4.411|4.328|4.322|4.319|4.292|4.289|4.39|4.423|4.332|4.313|4.355|4.364|4.3|4.241|4.169|4.171|4.137|4.213|4.101|4.082|4.012|4.084|4.193|4.294|4.379|4.406|4.482|4.503|4.434|4.438|4.455|4.456|4.543|4.604|4.639|4.806|4.884|4.852|4.846|4.896|4.876|4.93|4.951|4.921
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH|118.4|117.7|118.9|120.9|124.7|126.5|126.75|125.85|127|127.35|127.2|127.05|126.75|127.25|127.1|126.45|125.4|125.4|123.9|126.2|127.85|128.75|128.2|128.15|126.5|125.95|120.5|117|117.95|151.65|150.1|147|148.75|152.45|149.6|147.2|144.9|144.95|145.8|147.35|147|147.05|146.15|145.05|145|140.75|137.7||134.5|143.4|143.7|142.95|143.9|143.25|143.8|142.95|142.8|143.55|142.9|144.9||146.3|143.95|142|142.65|148.05|151.8|154.5|155.45|157.9|161.5|160.8|162.6||160|159.5|159.1|162.8|163.7|162.95|163.9|166|165.3|166.9|160.7|158.95||141.25|132.2|132.45|133.7|134.45|134.45|133.95|134.2|135.2|133.35|127.4|125.6|125.25|123.3|||122.7|123.05|125.15|124.15|122.36|118.9|116.78|116.92|117.54|116.8|117.82|119.36|121.3|114.7|114.02|114.8|116.98|121.74|120.08|122.92|124.16|124.68|125.72|127.44|125.42|124.12|125.2|126.92|127.86|129.16|127.02|129.9|130.1|127.82|126.42|127.1|126.1|127.24|127.2|127.08|128.82|128.58|128.16|128.04|128.34|130.62|146.88|146.94|150.06|150.08|150.76|149.68|150.76|150.38|149.24|150|154.34|153.9|158.46|156.42|153.42|146.54|158.54|158.88||153|144.84|145.1|141.22|140.78|140.48|140.18|141.62||138.56|137.54|137.24|136.1|139.04|139.86|144|149.1|147.36|145.46|147.22|145.42|149.62|149.68|150.88|149.86|149.42|147.16|144.76|143.7|143|139.7|137.82|137.74|137.28|140.88|140.12|142.44|147.68|151.14|147.64|138.32|140.28|136.52|132.82|131.28|130.06|132.2|132.42|134.4|122.5|126.9|126.4|122.1|121.12|118.28|118.9|122.66|123.74|120.56|121.26|118.2|118.4|116.44|114.3|115.46|117.74|116.5|119.62|114.1|114.54|114.02|116.38|117.42|117.54|114.86|115.26|116.3|116.44|119.62|119.84|122|122.02|123.52|120.68
05369|18977|/equities/elekta|STOXX600||||73.9|74.96|73.22|73.84|74.4|75.81|78.05|79.16|80.41|81.94||83.66||||||||||||||||||83.52|83.68|82.28|83.6|82.06|82.44|81||||82.72|82.44||79.56|79.82||80.42|81.48|82.62|83.84|||85.58|86.14|84.9|83.44||84.7||82.82|82.12||79.24|83.62|85.52||84.9|82.92||87.62|88.56|||||86.84||86.12||87.12|86.42||86.58|||85.2|83.6|85.58|85.66||82.4|82.64|80.33|80.22|77.42|84.18|||84.34|||83.98||81.1||78.66|79.14||77.5|77.94|77.26|78.66|79.8|||80.38|78.74||82.58|80.8||83.62|83.36|84.72|81.9|80.76|||80.76|83.58|83.64|77.01|||||76.1||||73.7||77.02||77.83||77.56|76.12|76.16|75.7|74.6|75.28|74.1|74.04|70.04|69.2|69.51|71.96|70.91|70.07|69.01|66.17|67.14|66.3|67.72||66.1|64.78|63.65|62.8|62.8|60.6|61.28|61.24||60.9|60.46|59.88|57.98|60.15|60.02|61.16|63.64|63.7|61.5|61.5|60.04|60.02|60.56|62|61.86|62.48|61|60.17|58.37|58.75|53.38|58.56|59.64|59.67|59.22|59|59.82|60.16|59.83|59.12|55.9|55.76|57.02|58.02|57.24|56.42|57.48|56.24|55.58|55.49|55.64|55.97|57.34|60.64|60.6|60.66|60.26|60.61|62.35|62.7|58.77|57.98|60.7|59.03|59.12|59.38|58.45|58.26|55.96|55.38|54.08|53.27|54.8|55.54|54.92|55|56.18|57.64|57.14|58|58.92|59.12|59.86|60.21
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH|104.5|104.7|104|103.4|102.6|100.5|99.8|98.25|98.35|100.7|101.6|102.1|102.6|103.9|102.6|103.6|103.5|104.8|103.7|105.9|108.8|111.3|111.5|112.2|110.3|111.4|113.4|113.7|113.2|111.2|111|111.1|112.2|112.1|108.5|108.9|108.5|109.6|111.3|112.7|115.3|115.3|114.7|114.2|112.2|112.5|113.7|113.6|114|114.3|114.2|114.8|115.8|114.2|114.7|115.4|116.5|116.3|116.9|115.9|114.4|115.5|114|113.2|111.5|114|115.5|115.3|115.8|116.6|117.3|116.7|115.1|115.4|119.3|123.9|124.1|123.3|122.5|123.6|123.2|123.8|124.2|121|121|121.1||123.6|122.3|122.8|122.1|123|123|122.8|119.8|120.2|121.8|122.9|123.4|125|124.5|||124.2|121.9|120.5|120.7|121|120.8|118.8|118.4|118.3|117|116.1|116.7|116|111.9|113|111.3|112.5|111.9|108.9|111.6|112.8|117.2|119.3|118.3|119.6|119.9|120.3|123.6|125.3|125.6|125.9|126.6|128.6|129|127.4|127.2|128.9|129|127.7|128.1|128|129.5|128.8|126.8|126.3|128.7|128.3|128|130.5|130.9|133.3|133.2|134.1|133.6|134.2|135.8|137.5|137|136.7|136.7|136.5|137.5|136.2|137|135.1|134.8|133.7|132.6|132.6|132.4|132.4|133.2|132.9||133.2|134.2|134.7|133.6|133.7|133.2|138.5|138.6|135.2|136.9|135.7|134.5|137.1|137.1|136.4|138|136.4|133.9|133.4|136|142.1|137.4|135.8|135.6|136.4|134.1|133.1|134.2|134.6|132.3|132.3|129.8|128.3|127|127.2|128.1|126.8|126.6|127.4|125.6|125.3|123.2|123.1|120.2|117.4|116.1|117.3|117.1|118.7|117.5|114.8|110.8|112.8|114.9|117.4|119.9|120|122.5|123.3|119.7|119|121.2|123.2|125.6|126|128.5|132.4|132.2|131.8|132.2|133.6|135.8|136.8|140.4|140.3
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE|44.6|44.4|44.37|44.47|44.55|44.52|45.1|45.33|45.54|45.9|46.07|46.5|46.71|46.39|46.31|46.08|45.95|46.15|46.46|46.62|47.19|47.44|47.91|48.22|48.28|48.62|48.75|48.48|48.65|48.8|48.4|49.26|47.49|48.09|47.14|46.76|47.12|47.41|47.91|47.66|48.31|48.06|48.94|49.15|49.46|49.05|48.97||48.77|49.34|50.04|50.36|50.58|50.38|50.04|50.34|50.52|50.68|50.88|51.42|51.96|52.26|51.92|52.3|52.12|52.56|53.28|53.22|53.66|54.34|54.7|54.88|54.4||55|55.36|55.58|55.42|55.38|55.54|55.88|55.94|55.66|55.42|55.74|55.62||56|55.9|55.86|55.32|55.12|55.18|53|54.1|54.12|54.38|54.44|54.54|54.28|54.14|||53.74|55.48|55.74|55.32|54.98|54.68|55.1|54.98|55.42|55.04|54.72|54.54|54.9|54.46|54.12|54.14|53.66|54.04|53.22|53.34|53.02|54.16|54|53.88|53.74|53.36|53.46|53.4|54.06|53.9|53.72|53.5|53.5|53.1|52.36|52.44|52.46|52.76|52.6|52.24|52.26|52.46|51.68|51.84|52.48|52.82|52.26|51.02|51.06|49.4|51.12|51.34|51.72|51.48|51.22|50.98|51.24|51.48|51.62|51.68|51.24|51.02|50.92|49.96||49.17|48.61|49.52|49.59|49.36|49.19|49.47|49.52||49.73|49.65|49.47|49.07|49.39|49.25|50.58|51.1|50.12|50.4|50.38|49.64|51.02||51.06|50.98|50.14|49.23|49.25|49.92|50.36|50.2|49.86|49.69|49.31|49.01|49.16|48.97|49.53|49.03|48.81|49.04|48.6|48.72|48.42|48.36|48.4|48.8|48.79|48.44|47.96|47.68|47.07|46.62|46.27|46.63|47.42|47.37|47.03|46.58|46.33|45.57|46.01|45.86|46.25|46.47|46.77|47.05|47.19|45.91|46.1|47.47|48.02|48.1|47.85|48.3|49.02|49.37|49.08|50.9|50.94|50.98|50.74|51|50.62
05372|453|/equities/enagas|STOXX600/EAFAVALUE|15.605|15.525|15.385|15.405|15.35|15.29|15.28|15.255|15.28|15.35|15.43|15.72|15.86|15.91|15.805|15.85|15.69|15.71|15.735|15.89|16.025|16.09|16.29|16.24|16.045|16.05|16.12|16.23|16.205|15.96|15.9|15.945|15.95|15.965|15.79|15.78|15.69|15.935|16.15|16.23|16.5|17.6|17.93|17.925|17.9|17.75|17.655|17.715|17.74|17.89|18|18.12|18.225|18.125|18.15|18.155|18.22|18.23|18.235|18.34|18.25|18.245|17.92|17.815|17.855|17.715|17.6|17.345|17.43|17.66|17.855|17.825|17.645|17.805|18.095|18.265|18.25|18.205|18.075|18.15|17.975|18.07|18.125|17.935|17.8|17.795||17.67|17.525|17.54|17.42|17.84|18.04|18.095|17.94|17.815|17.88|17.94|18.18|18.23|18.105|||18.035|17.795|17.7|17.57|17.47|17.43|17.27|17.2|17.2|17.06|17.165|17.125|17.275|17.07|17.02|16.975|16.86|17.255|16.71|16.96|16.875|16.67|16.775|16.64|16.58|16.545|16.44|16.855|16.96|16.845|16.785|16.725|16.75|16.83|16.735|16.755|16.71|16.815|16.8|16.725|16.905|16.82|16.7|16.59|16.685|16.64|16.475|16.335|16.52|16.505|16.52|16.67|16.81|16.7|16.67|16.395|16.335|16.255|16.365|16.32|16.215|16.045|15.99|15.97|15.94|15.925|16.045|15.785|15.575|15.525|15.585|15.685|15.795||15.875|15.96|15.825|15.745|15.865|16.42|17.025|17.185|16.97|16.925|16.84|16.74|16.99|17.095|17.155|17.285|17.335|17.155|17.175|17.45|17.645|17.405|17.56|17.495|17.32|17.17|16.99|17.285|17.16|16.91|16.67|16.605|16.49|16.175|16.065|16.05|16.08|16.225|16.265|16.185|16.285|15.75|15.345|15.07|15.075|15.115|15.185|15.04|15.15|14.88|14.66|14.25|14.475|14.725|14.875|15.1|15.19|15.625|16.005|15.825|15.755|15.965|16.11|16.345|16.58|16.82|17.08|16.98|16.97|17.17|17|17.28|17.48|17.52|17.425
05373|13816|/equities/endesa|STOXX600/EAFAVALUE|19.15|19.03|18.775|18.81|18.67|18.55|18.515|18.455|18.51|18.7|18.67|18.96|19.035|18.99|18.79|18.71|18.62|18.73|18.675|18.78|19.255|19.415|19.49|19.49|19.045|19.13|18.92|19.67|19.38|19.155|19.345|19.56|19.55|19.61|19.395|19.34|19.215|19.18|19.375|19.71|19.82|19.51|19.58|19.51|21.31|21.07|20.77|20.71|20.86|20.91|20.9|20.79|20.3|20.73|20.69|20.67|20.83|21.04|21|21.21|21.09|20.85|20.52|20.28|20.18|20.04|19.78|19.65|19.71|19.77|20|19.93|19.625|19.57|19.78|19.915|19.98|19.94|19.71|19.69|19.71|20.26|20.15|19.995|20.18|20.12||20.13|19.74|19.65|19.58|19.61|19.96|19.92|19.725|19.6|19.75|19.67|20.11|20.25|20.17|||20.12|19.98|19.82|19.59|19.65|19.585|19.395|19.34|19.075|18.935|19.155|19.065|18.905|18.4|18.29|18.555|18.465|18.665|18.375|18.84|18.89|18.52|18.265|18.16|18.22|18.03|18.13|18.45|18.635|18.44|18.455|18.445|18.24|18.845|18.625|18.545|18.6|18.22|18.09|18.005|18.135|18.13|18.095|18.1|18.14|18.095|18.115|18.18|18.235|18.165|18.105|18.23|18.24|18.23|18.26|18.125|18.48|18.51|18.53|18.555|18.53|18.69|18.355|18.185|18.4|18.4|18.1|17.77|17.645|17.63|17.525|17.615|17.615||17.58|17.74|17.535|17.275|17.425|17.355|17.62|17.78|17.485|17.63|17.63|17.575|17.885|17.845|17.805|17.85|17.75|17.47|17.445|17.665|17.855|17.985|17.75|18.77|18.55|18.355|18.035|18.215|17.95|17.77|17.485|17.585|17.26|16.445|16.55|16.1|16.515|16.68|16.77|16.615|16.35|15.66|15.47|15.235|14.97|14.785|14.935|14.92|15.085|14.675|14.435|14.07|14.37|14.64|15.09|15.27|15.36|15.665|15.94|15.32|15.37|15.7|16.03|16.32|16.57|16.82|17.315|17.08|17.28|17.305|17.295|16.905|17.175|17.525|17.385
05374|6963|/equities/enel|STOXX600/EAFAVALUE|6.14|6.109|6.041|6.066|6.01|5.963|5.915|5.844|5.866|5.952||5.987|6.006|6.019|5.968|5.842|5.864|5.89|5.986|6.066|6.197|6.241|6.224|6.253|6.143|6.162|6.1|6.283|6.277|6.248|6.213|6.225|6.205|6.247|6.129|6.063|6.06|5.977|6.022|6.21|6.275|6.167|6.133|6.09|6.124|6.096|6.028|5.995|5.97|6.011|6.07|6.075|6.079|6.072|6.06|6.022|6.073|6.051|6.03|5.971|5.965|5.981|5.95|5.873|5.822|5.92|5.918|5.81|5.837|5.912|6.004|6.01|5.922|5.895|5.946|6.015|6.011|6.046|6|6.07|6.035|6.093|6.058|5.981|6.08|6.082||6.079|6.09|6.029|5.981|5.95|5.832|5.776|5.74|5.678|5.692|5.7|5.723|5.914|5.826|||5.677|5.575|5.565|5.582|5.592|5.527|5.425|5.427|5.416|5.362|5.427|5.442|5.403|5.213|5.217|5.232|5.23|5.214|5.136|5.256|5.263|5.262|5.294|5.32|5.273|5.156|5.176|5.255|5.272|5.233|5.22|5.189|5.268|5.338|5.308|5.317|5.358|5.38|5.36|5.38|5.296|5.323|5.344|5.296|5.301|5.284|5.257|5.345|5.433|5.428|5.442|5.444|5.463|5.415|5.635|5.628|5.726|5.704|5.713|5.707|5.66|5.537|5.52|5.5|5.488|5.447|5.313|5.142|5.07|5.03|5.014|5.018|5.061||5.044|5.073|5.063|4.92|5.015|4.989|5.055|5.234|5.102|5.186|5.151|5.151|5.213|5.206|5.262|5.217|5.16|5.083|5.055|5.056|5.112|5.086|4.882|5.095|5.072|5.025|4.977|5.091|5.063|5.054|4.979|4.8205|4.7625|4.681|4.6805|4.4135|4.4815|4.5115|4.526|4.454|4.428|4.332|4.3165|4.2205|4.2095|4.117|4.19|4.1955|4.2555|4.113|4.094|3.956|4|4.064|4.05|4.1|4.15|4.271|4.385|4.196|4.1905|4.191|4.2105|4.302|4.5|4.6325|4.7865|4.801|4.82|4.848|4.8145|4.857|4.8605|4.949|4.8735
05375|6974|/equities/eni|STOXX600/EAFAVALUE|14.3|14.25|14.128|14.082|13.958|14.074|14.05|13.822|13.838|13.88||13.894|13.962|14.07|13.776|13.4|13.594|13.638|13.384|13.478|13.716|13.712|13.628|13.58|13.47|13.634|13.576|13.586|13.4|13.332|13.174|13.274|13.34|13.5|13.278|13.138|13.052|12.94|13.002|13.32|13.35|13.2|12.972|12.768|12.658|12.712|12.642|12.672|12.832|12.82|12.792|12.892|12.978|12.89|12.914|12.802|12.79|12.892|13.106|12.838|12.81|13.102|12.852|12.534|12.45|12.902|13.144|12.942|13.008|13.208|13.194|13.188|13.364|13.318|13.134|13.206|13.276|13.138|13.052|13.376|13.412|13.544|13.086|12.888|13|13.112||13.258|13.388|13.554|13.57|13.616|13.556|13.556|13.632|13.74|13.842|13.734|13.66|13.662|13.588|||13.47|13.312|13.31|13.166|12.766|12.66|12.472|12.436|12.084|11.98|12.336|12.36|12.26|11.686|12.042|11.914|12.292|12.782|12.804|13.138|13.272|13.308|13.386|13.468|13.15|13.148|13.17|13.234|13.234|13.162|13.314|14.042|14.086|14.29|14.3|14.622|14.668|14.77|14.636|14.268|14.23|13.99|13.73|13.614|13.654|13.672|13.846|13.892|14.112|14.212|14.036|13.946|14.142|14.334|14.35|14.196|14.372|14.194|14.324|14.416|14.246|14.056|13.836|13.854|13.602|13.476|13.406|13.624|13.356|13.286|13.326|13.428|13.528||13.32|13.334|13.072|12.792|12.964|12.89|13.05|13.552|13.66|13.402|13.36|13.446|13.41|13.594|13.806|13.77|14.054|13.946|14.046|13.914|14.162|14.02|14.032|13.73|13.366|13.96|14.032|14.332|14.308|14.3|14.028|13.818|13.972|14.084|13.916|13.688|13.412|13.514|13.39|12.89|12.762|12.478|12.242|12.244|11.97|11.914|11.96|11.706|11.72|11.722|11.704|11.33|11.324|11.38|11.672|11.712|11.58|11.364|11.36|10.898|10.84|10.58|10.424|10.546|10.5|10.704|11.162|11.156|11.104|11.044|11.332|11.504|11.676|11.728|11.702
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH|208.3|207.1|203.3|204.6|204.1|199.5|198.45|199.6|200.8|200.1|201.4|203.4|203.6|203.2|202.4|200|202|203.2|203.4|205.3|208.4|208|206.2|204.9|205.4|202|200|197.25|194.55|197.25|199|197.3|200.3|203.4|202.8|202.2|198.5|197.25|200.8|204.7|205.1|203.7|200.8|199.8|200.4|199.25|194.8||191.7|192.7|194.4|198.55|202.3|200.7|198.6|200.1|197.5|198.45|200.1|201.6||197.6|194.95|191.3|188.4|195.05|194.55|193.35|192.3|195.4|203.5|206.2|208.1||200.5|200|202.4|199.9|200.4|198.05|200.2|203.4|202|203.2|202|200.5||198.1|204.5|205.7|207.8|210.3|209|211.5|212.5|215.1|212|208.8|204.4|203.3|199.75|||198.3|201|204.8|202.4|201.9|198.1|194.55|191.4|191.6|189.3|189.2|190.85|191.25|184.05|187.05|187.9|186.6|189.15|185.15|189.45|192.85|196.15|197.95|202.6|200.1|199.05|202.2|195.25|195.8|192.85|198.9|196|200.1|201.3|202.2|203.9|202.3|203.8|204.3|199.25|205.8|205.8|207.3|206.7|205.7|201|199.3|202.4|208|209.9|209.4|212.3|210.9|213.4|207.7|206.9|211.1|210.5|210.3|209.6|206.5|203.2|204.3|192.25||194.3|192.05|192.5|189.85|189.25|190.4|192.25|190.8||189.6|189.75|191.25|190|189.55|188.5|194.2|199.55|192.6|192.05|192.8|192.5|191.95|197.05|200|199.2|198.35|197.35|196.65|196.3|197.1|196.35|193.05|187.7|187.35|187|184.5|187.75|189.45|194.2|192.4|180.9|180.15|177.15|172.95|167.6|165.45|169.65|169.4|166.95|165.3|168.8|163|169.55|166.6|161.6|164.85|168|172.6|161.55|163.8|158.15|158.9|158.25|158.55|159.7|163.3|162.8|160.85|154.75|155.6|153.4|149.1|148.8|148.15|147.35|149.6|155.25|156.05|157.7|157.5|161.45|163.65|167.55|167.9
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH|211.5|208|206.1|210.5|208.3|221|221.3|219.7|224.3|230.9|234.5|236.2|238.5|240.1|238|237|236.9|235.5|235.1|235|240.6|247.8|247.5|247.6|243|241.2|241.6|237|235|228.6|222.2|217.3|209.5|212.7|205.4|203.1|199.25|197.75|197.15|203.7|205|204.1|204.4|203.1|197.8|195.5|202.7||203.1|204.7|212|214.7|220.5|219.7|218.9|221.1|217|213.4|209.3|211.5||208.2|204.5|199.35|200.8|205.5|205.1|204.5|203|202.8|209.4|209.7|205.9||200.6|203.4|209.4|210.1|208.7|202|203.3|210.3|210.1|207.7|206.8|209.5||213.9|206.5|205.9|207.5|207.5|200.8|202.3|205.2|204.7|207.8|215.2|211.3|211.8|209.6|||204.5|203|208.1|206.8|201.9|197.15|191.35|191.55|198.75|196|198|204.2|200.7|186.6|192.4|192.25|199.8|206.4|206.3|214.1|230.4|232.1|238.3|238.4|230.9|226.5|231.5|232.5|230.2|227.5|237.1|230.4|237|243.3|242.1|245.7|239.5|242.5|238.5|235.1|247.2|249.9|242.3|250.4|254.8|236|229.7|232.4|235|238.2|234.4|229.4|232.2|229.1|221.1|222.5|236.3|254|251.8|244.2|245.7|245.5|239.5|235.5||233.2|224.9|224|221.3|220.5|216.9|217.4|218.1||216|214.8|213.5|208.7|214.3|219.6|235.5|239.5|235.7|235.2|236.1|230.7|229|229.8|239.3|236.1|241.8|234.2|235|236.8|240.4|243.6|240.1|237.2|238|236.2|238.1|239.6|255.5|254.5|251.3|213.5|217.1|219.8|216.7|212.1|209.8|217.1|221.5|213|212.2|219.1|218.5|207|195.45|192.85|191.05|198.4|211.2|201.7|201.7|190.8|199.35|200.4|204.7|207.1|215.2|212.2|201.1|208.4|206.5|208.8|204.2|210.9|210|206.7|213.4|230|238.5|241.5|244.5|252.2|250.4|256.1|261.2
05378|376|/equities/statoil|STOXX600/EAFAVALUE|325.05|321.3|319.4|313.4|315.75|323.45|325.1|319.3|317.2|317.4|320.2|319.2|325.2|326.9|315.9|307.8|312.2|312.35|303.7|306.45|308.2|306.95|303.3|307.3|305.2|313.45|306.85|307.4|301.45|295.15|294.6|292.25|296.45|301.35|306.6|303.9|303.9|301.8|303.05|312|314.65|314.5|310.95|308.35|307.85|306.7|303.75|306|310.7|318.1|318.5|315.35|319.55|318.15|319.15|313.2|309.4|306.65|305.8|296.6|293.3|298.25|287.55|282|280.3|287.55||293.9|295|304.85|299.2|298.3|301.1|||298.15|297.2|293.9|294.65|308|307.3|313.6|300.65|295.95|287.75|297||295.85|294.6|300.15|301.9|297.75|301.15|298.25|299.85|303.1|306.65|304.25|304.95|307.1|304.25||||299.55|305.3|308.6|294.95|291.4|292.85|288.75|281.75|278.7|289.35|290.8|290.8|284.1|288.25|284.6|289.75|301.1|304.2|312.05|311|318.8|319.95|319.05|314.6|318.45|314.6|318.9|320.55|321.45|314|312.1|313.75|313.1|317.25|323.75|323.7|326.1|326.15|318.65|318.45|315.3|297|293.7|288|293.4|302.6|298.9|298.65|297.85|293.45|293.15|299.4|305.7|304.15|298.1|304.55|298.3|302.7|307.5|305.45|300|305.7|310.5|316|317.4|317|333.3|350.95|351|355.2|358|363.7||361.75|364|358.85|357.05|356.55|356.45|359.6|363.35|362.1|356.7|353.1|361.6|355.95|361.45|361.7|362.9|372.5|374.75|367|355.3|362.8|355.65|356.2|345.65|338.25|340.2|347.3|355.3|347.1|348.95|348.75|357.75|373.65|379.25|388.55|392.75|384.55|382.9|377.9|372.85|370.05|363.75|353.65|354.8|353.3|361.4|362.65|354.8|357.55|360.2|364.15|368.25|364.5|367.25|370.8|370.15|368.55|362.1|363.4|361|352.85|347.4|346.6|343.5|332.1|337.65|349.95|354.2|348.9|341.05|355.15|361.75|359.75|357.6|350.7
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE|33.16|32.95|32.68|32.74|32.66|33.24|32.98|32.66|33.36|33.1|33.37|33.47|33.5|33.67|33.62|33.58|34.24|34.05|33.76|33.57|33.84|34.38|33.93|34.16|33.94|34.47|34.18|33.88|33.57|33.41|33.05|32.73|32.81|32.32|32.01|31.41|31.33|31.55|31.59|31.82|32.2|31.94|31.03|30.77|30.73|30.42|29.94|30.41|30.7|31.21|31.46|31.47|31.56|31.56|31.73|31.38|31.36|31.28|31.54|31.24|31.1|31.16|30.77|30.43|29.92|30|30.31|30.06|30.1|30.35|31.16|30.93|30.81|30.65|29.96|29.3|30.74|31.01|31.42|31.8|32.17|32.45|31.89|31.73|32.35|32.4||32.26|32.14|31.42|32.1|32.33|32.24|32.13|31.97|31.92|31.74|31.32|31.13|30.94|31.02|||30.57|30.26|30.43|30.37|30.18|30.08|28.73|28.29|27.94|28.17|30.07|30.53|30.66|28.04|29.43|29.84|30.38|32.09|31.64|33.89|35.45|36.25|36.45|36.78|36.4|35.72|36.12|34.98|34.41|34.4|34.52|34.62|35.48|35.6|35.58|35.57|35.55|35.77|35.49|35.5|36.24|35.35|34.52|34.43|34.72|34.58|34.43|33.89|33.57|33.89|33.79|33.41|33.13|33.1|32.55|32.11|31.93|31.86|32.4|32.19|32.03|31.99|31.86|32.3|31.96|31.62|31|29.9|29.76|29.73|29.8|29.69|29.85||29.62|29.61|28.98|28.07|28.32|27.82|27.84|28.02|27.3|28.23|28.33|28.82|28.73|29|29.16|28.7|29.13|29.22|29.09|29.1|29.47|29.37|29.37|29.05|28.95|29.09|28.78|28.63|28.78|28.41|28.01|27.93|27.47|28.06|27.91|26.19|24.98|24.89|24.86|24.76|24.52|24.46||24.3|24.26|23.84|24.38|24.25|24.63|24.14|24.26|23.38|22.99|23.1|23.37|23.43|23.47|23.7|23.04|21.75|22.2|21.88|22.01|22.65|22.84|23.23|24.55|24.8|25.55|25.78|25.59|25.92|25.27|25.38|24.88
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH|254.6|254.5|253.2|253.2|251.6|251|255.9|258|256.9|258.7|259.7|258.1|257.4|258.1|255.7|255.7|254.4|253.9|254.3|256.4|259.2|260.9|258.6|259.2|259.3|255.7|257.3|253.3|249.7|281.5|280.5|279.9|279.2|278.3|276.3|275.8|277.4|279.1|279.9|283.8|284.6|285.1|285.2|284.7|285.1|280.4|283.2||281.9|285.1|285.5|284.2|280.3|279|276.6|276.2|282.7|282.2|284.1|292.4||292.4|290.1|289|287.1|288.3|293.8|294.9|295.8|295.8|300.8|309.6|308.4||306.1|304.1|302.3|301.3|298.8|296.7|304.2|304.4|308.1|308.2|310.2|308||307.2|300|300.6|302.4|301.6|306.7|299.6|307.3|306|306.4|304.6|303|303.8|302.9|||302.6|297.3|295.8|293|293|288.8|295|293.4|294.9|292.2|291|286.8|286|281.1|280.9|281.8|278.7|276.8|275.2|275.1|277.7|276.6|277.7|279.4|283.6|279.4|279.6|282.9|283.9|281.3|282|278.5|276.6|276.7|273|272.5|275.6|277.4|271|268.6|267.2|271.3|274.5|273.5|273.1|268.4|266.5|271.7|266.7|265.8|266.4|273|276|281.3|285.9|284.3|284|290|288.8|285.5|287.3|287|286.9|284.9||282.1|277.7|274|273.9|272.5|271.7|274.5|275.2||273.6|273.6|273.2|273.4|273.1|270.3|270|270.4|266.4|264.6|265.7|263.8|261.3|261.5|261.6|261.3|257.4|254.4|254.6|256.2|257.7|256.5|254.4|252.5|246.8|245.2|242.4|241.6|244|240|238.4|237|235.8|231.9|231.1|228.8|230|233.1|232.3|229.9|229|230.1|221.6|222.9|220|217.3|218.9|222.3|221.8|226.6|224.7|220.4|222.1|221.2|220.6|220.2|221.2|220.7|221|215.7|218.4|217.4|215|218.2|216.7|220.8|222.5|226.7|230.2|229.4|230.7|230|228.3|229.8|231.1
05381|535|/equities/colruyt|STOXX600/EAFAVALUE|34.09|34.03|33.7|33.6|33.82|34.34|34.26|33.99|34.28|34.3|34.21|33.68|33.68|33.57|33.12|33.15|33.32|33.38|33.4|33.77|33.54|33.73|34.02|33.92|34|34.05|34.09|33.91|34.2|34.21|34.5|34.4|34.54|34.61|34.36|34.2|34.11|33.66|33.58|33.82|33.77|33.18|33.23|33.37|33.27|32.87|32.69|32.33|32.09|31.95|31.23|32.91|32.89|33.21|31.71|30.08|30.15|30.05|30.16|30.17|30.06|30.03|30.18|30.18|29.96|30.13|30.19|29.87|29.97|29.56|29.25|29.51|29.64|29.55|29.6|29.94|29.57|29.42|29.52|29.2|28.91|29.16|28.69|27.86|26.04|24.4||24.49|24.41|24.52|24.34|24.43|24.1|24.11|24.58|24.68|24.49|24.44|24.41|24.95|25.02|||24.61|24.56|24.79|25.99|25.78|25.55|25.3|24.9|25.13|25.12|26.3|26.34|24.05|24.25|24.61|24.92|24.5|24.8|24.23|24.56|24.75|24.73|24.91|24.95|25.06|24.71|24.69|24.84|24.98|24.77|24.93|24.89|24.99|25.56|25.41|25.44|25.08|24.81|24.51|24.63|24.66|24.6|24.36|24.13|23.99|23.88|23.61|23.43|23.52|23.35|23.28|23.21|23.33|23.46|23.46|23.28|23.44|23.47|23.35|23.22|23.18|22.55|22.72|22.43|22.05|22.13|21.74|21.2|20.95|20.73|20.58|20.69|20.77||20.92|20.78|20.63|20.32|20.18|19.84|19.95|19.23|22.6|22.58|23.64|23.72|23.8|23.93|24.48|24.65|24.53|24.53|24.67|24.8|25.06|24.98|24.63|24.71|24.98|25.17|25.06|25.09|25.46|25.42|25.16|24.66|24.64|24.58|24.29|23.49|23.45|23.68|23.84|23.71|23.53|23.49|22.84|22.44|22.18|22.52|22.51|22.27|22.23|21.91|21.93|21.01|21.27|21.65|21.27|21.32|21.5|21.41|21.94|21.29|20.47|21.24|27.61|27.98|27.66|28.25|28.43|28.55|28.72|29.02|28.26|28.44|28.65|29.39|29.05
05382|6978|/equities/eurazeo|STOXX600|53.65|52.85|52.6|52.6|52.5|52.3|52.5|52.7|53.1|53.75|53.9|54.2|55.05|55|54.4|54.05|54.2|53.9|53.7|54.2|55.3|55.4|56.1|57.45|61.6|61.8|61.1|61.05|60.9|61.3|60.95|61.85|62.2|61.75|60.8|60.8|60.35|60.5|60.35|60.9|63.65|64.35|64.3|62.8|62.9|62.25|61.85|62.5|63.3|63.9|64.65|65.95|65.65|65.95|65.7|65.5|65.55|65.2|64.7|64.9|64.45|64.5|64.45|63.8|62.6|63.35|63.15|61.8|61.7|62.1|63.15|63.95|63.05|62.65|61.1|63.6|63.9|64|64.05|63.75|64.35|65.45|64.5|63.8|63.65|63.75||63.85|64.9|65.3|65.2|66.35|66.45|66.65|66.2|66.45|66.05|66.15|64.9|64.85|65.8|||64.75|64.85|65.1|65.2|64.95|64.65|62.55|62.15|62.9|62.5|64|63.9|63|59.25|61.25|63.4|63|62.75|63.2|65|67.65|68.1|65.55|66|64.8|63.95|63.6|63.45|63.7|63.45|63.35|63.05|63.75|65.1|64.1|64.6|64.1|64.5|63.75|63.7|64.1|64.1|63.2|64.45|64.65|65.45|64.3|64.35|64.8|64.65|64.05|64.1|64.25|64.4|63.6|63.75|64.8|64.6|63.85|63.55|62.85|61.35|60.85|61.1|59.45|60|59.3|59.2|58.35|58.6|57.9|58.3|58.75||58.3|58.2|57.5|56.9|57.3|58.05|58.05|58.65|58.2|58.1|59.5|59.3|59.4|60.5|60.6|60.4|61.1|60.25|60|61.25|61.35|61.15|60.6|60.3|59.6|59.15|59.2|59.6|60.55|60.55|61.25|57.45|58.4|59|58.75|57.15|56.65|58|58.25|57.35|57.3|57.85|56.5|55.95|54.5|53.8|54.55|54.9|55.5|53.2|54|51.2|53.45|53.3|54.55|56.05|56.45|56.45|55.35|52.55|53.35|53.05|52.2|53.7|54|53.9|54.65|54.75|56.1|56.4|56.15|57.25|58.3|60.45|59
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH|1192.6|1175.4|1162.4|1168.8|1174.2|1172.4|1157.2|1150.4|1167.2|1198.2|1216.2|1234|1241|1258.6|1245.6|1240.4|1250|1255|1249|1247.2|1272|1292.8|1281.2|1283.6|1265.2|1275.6|1268.4|1212.6|1277.6|1329.2|1329.8|1320.8|1349.4|1339.6|1304|1316.6|1291|1281.4|1277|1324.4|1333.8|1332.4|1336.2|1319.2|1340.6|1333.8|1331.4||1331.4|1359|1382|1395.8|1412.4|1397.8|1395.6|1402.4|1400.4|1398.6|1376.4|1397.8||1430.6|1426.4|1417.2|1403.8|1405.6|1400|1385.8|1380.2|1374|1407.6|1419.8|1398||1371.6|1351.4|1352|1344.6|1300|1278|1275.6|1280.4|1271.6|1282|1295.6|1291.4||1339|1359.4|1387.6|1393.6|1398|1381.6|1369|1364.2|1349.6|1338|1323|1332|1315.8|1358.6|||1356.2|1358.6|1372|1358.2|1376.4|1343|1317.2|1305.2|1316.2|1300|1293|1289.8|1267|1225.2|1247|1208.4|1202|1201|1203.4|1225.2|1237.6|1274.8|1273|1273|1253|1240.8|1253.4|1255.8|1251.6|1240.2|1294.8|1296.2|1303.6|1311.4|1308.8|1306.2|1311.6|1307|1267.8|1261.2|1321|1322.6|1321.6|1306|1287.4|1200.8|1171.4|1154|1159|1173.4|1177.2|1168.4|1146.8|1145.4|1135.8|1138|1139.4|1115|1114.4|1103.2|1109.8|1118.4|1125.8|1106||1092|1063.6|1045|1026.8|1013.6|995.7|999.8|1008.6||999.3|1001.8|997.2|975.8|989.1|998|1017|1023.4|1063.8|1065|1070|1070|1066.8|1074.4|1082.6|1070.4|1077.4|1049.2|1041|1027.6|1024.8|1015.2|1011.6|987|993.4|985.2|990.1|985.8|1005.6|1006|1021.8|982.6|997.6|1010.4|1007.6|1001.6|1002|1020|1018.8|999.1|1007|985|994.7|967|947.2|931.8|920.3|924|940.3|903.1|904|858.1|870.5|868.8|882.1|892|905.1|903|900.5|854|864.1|875.5|875|854.7|804|779.7|799.5|822.4|831|827|848.5|851.1|871.3|878.4|888.6
05384|13380|/equities/exor|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.74|61|63.48|63.24|63.52|63.96|63.2|64.2|63.52|65.04|64.62
05385|18980|/equities/fabege|STOXX600|||||85.94||82.82||87.46||||87.77||||90.17|90.43|90.44|88.46|90.14||90.6||88.52||||87.16|82.38||||81.53|83.36||||||82.12||||||74.86|||||78.34|||81.72|81.36|82.5|||84.4|||79.8|77.28||78.8|78.9|79.22|80.73|81.6|82.34|79.32|||78.08|80.07||79.42|79.83|75.42|73.76|76.76|78.3||76.42|||79.32|79.48|76.1|81.18|84.1|85.18|85.18|85.04||87.12||82.9|83.3|81.52|||||80.78|79.98|79.04|77.56||||||78.24|||82.49||||||83.46||||86.08|86.18|||||88.68||||91.72|91.98|||93.96|||||||||||102.75|104.75|||102.5|99.74|100.6|103.06|104|100.85|99.09|98.44|95.13|93.08|92.28||92.97|91.99|91.52|90.21|88.68|87.88|88.58|88.62||89.08|87.84|87.49|83.1|84.94|87.02|91.82|94.08|90.78|90.99|88.55|87.04|87.54|88.58|89.4|87.58|87.26|86.86|88.38|89.04|89.56|89.54|88.64|87.95|88.28|86.88|86.92|87.72|90.58|92.98|94.96|83.18|83.21|83.21|80.04|78.8|79.91|82.04|82.4|77.24|77.11|77.37|74.8|72.22|71.02|71.84|71.79|73|73.89|71.6|69.91|66.99|69.15|69.94|69.39|69.8|70.48|70.02|74.16|73.42|71.89|71.62|70.16|72.38|76.36|76.72|79.16|81|79.27|84.75|85.31|87.12|89.64|92.36|93.58
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH|48.91|48.67|48.34|48.7|46.76|46.4|45.9|47.02|48.29|49.42|49.51|50.02|49.88|48.09|47.25|46.73|47.36|47.41|47.15|47.15|48.17|48.46|48.3|49.53|48.44|47.43|48|47.06|47.94|45.18|42.56|42.41|42.71|44.23|42.3|41.4|41.09|41.05|41.4|41.99|41|39.38|38.78|38.3|37.38|37.19|37.43||37.4|37.32|38.16|38.8|39.88|40.71|40.96|40.95|41.18|41.72|41.22|40.17||39|37.06|35.5|35.47|36.97|37.32|38.2|38.97|39.57|39.65|38.64|38.28||38.1|39.5|38.58|38.63|39.97|38.91|38.97|41.71|43.97|41.43|43.15|44.02||46.37|44.33|44.2|45.28|46.72|46.6|47.15|46.2|48.01|48.35|46.59|45.24|45.16|43.32|||41.9|41.33|42.62|42.12|41.35|39.52|36.62|36.75|38.645|38.45|39.85|40.65|43.55|43.065|43.415|44|45.045|47.39|44.25|45.075|47.22|49.345|50.2|50.34|50.17|49.03|48.7|50.42|49.64|49.255|50.84|50.03|49.96|52.74|52.67|51.78|55.3|56.59|53.99|53.88|52.68|55.45|53.42|54.53|58.84|56.4|53.97|53.32|54.24|56.96|56.26|55.84|56.72|56.14|54.93|55.29|57.04|58.21|57.44|57.05|56.5|53.56|52.64|50.9||51.46|51.41|50.23|49|48.52|48.2|48.64|48.43||48.31|47.635|46.785|44.855|46.67|48.835|50.85|51.1|48.34|48.76|48.42|47|47.305|47.85|47.775|46.775|46.94|45.79|46.8|46.48|46.19|45.06|44.28|44.385|45.115|45.365|45.48|46.17|48.28|49.4|48.735|41.895|42.065|41.915|41.29|39.785|41.6|42.58|41.6|38.88|38.48|38.5|38.345|36.385|36.145|36.82|37.205|39.425|42.06|39.95|39.26|37.1|39.19|39.02|38.09|38.705|38.3|40.135|43.405|41.885|42.75|42.405|42.115|43.8|46.01|45.965|47.565|49.3|48.645|52.4|53.1|53.96|55.99|59.2|58.98
05387|959205|/equities/ferrari-nv|STOXX600|312.05|311.64|307.38|307.33|308.8824|310.05|309.67|301.75|305.96|313.15|314.3501|310.22|310.94|313.615|309.565|307.19|308.86|311.25|311.76|311.76|316.57|319.34|321.15|316.45|314.02|313.86|316.441|317.93|317.515|320.58|323.53|327.62|326.58|323|318.99|317.365|314|312.78|311.2|319.63||323.1|323.88|318.25|315.34|309.12|305.85|305.88|306|305.54|305.29||306.62|303.66|300.72|299.94|299.1|296.625|296.6|294.11|295.92|295.88|297.58|288.12|283.2|287.23||288.18|285.31|283.965|288.36|298.4|297.15|293.6|292.81|292.41|292.59|294.26|292.62|290.71|294.07|295.66|294.6|288.74|277.46|273.39|278.66|274.62|275.3|274.63|277.14|278.84|274.78|272.7|278.22|278.9255|277.92|284.35|279.72|275.935|273.5|270.0769||269.5|269.5|270.205|268.8|270.19|267.8|267.96|264.9|265.45|261.26|264.2231|265.17|265.22|260.64|256.98|256.32|252.17|260.58|257.82|259.35|263.13|267.33|268.14|269.93|270.535|261.5|262.14|258.885|260.52|257.08|261.26|259.57|261.78||264.36|264.135|263.99|260.98|261.16|256.92|265.07|265.15|262.2775|258.96|259.7|262.61|249.23|246.51|250.6|248.82|246.3|242.36|241.81|241.66|239.52|236.67|239.71|237.36||234.61|232.67|232.44|229.26|228.77|216.2|215.77|216.61|213.97||212.805|213.7|210.035|210.3||209.88|210.35|213.54|213.21|216.08|218.11|221.16|224.11|222.93|221|219.42|218.7|219.77|218.95|223.68|223.41|224.94|218.08|215.075|215.83|217.56||216.45|214.485|213.935|213.6|210.95|213.3|212.58|212.76|214.41|210.8224|201.25|201.96|198.645|197.22|188.93|190.2894|195.6|195.27|195.82|196.08|195.36|194.07|189.41|184.15|185.57|186.1|189.89|185.9|180.57|176.82|182|182|181.02|184.7|189.211|187.43|192.53|182.79|184.57|183.15|185.42|186.53|185.74|183.63|187.85|192.1|191.98|194.71|195.24|196.47|197.98|195.03|200.48
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE|29.21|29.05|28.69|28.98|29.02|28.86|28.71|28.56|29.16|29.5|29.44|29.71|29.79|29.85|29.7|29.49|29.35|29.41|29.4|29.57|29.81|29.92|30.06|30.17|30.07|30.1|29.78|29.87|29.67|29.45|28.98|28.91|28.74|28.6|28.79|28.82|28.43|28.3|28.48|28.83|29.1|28.91|28.71|28.56|28.41|28.16|28.26|28.42|28.53|29.35|29.11|29.03|28.6|28.71|28.46|28.56|28.73|28.54|28.77|28.95|29.03|29.19|29.15|28.95|28.74|28.99|29.02|28.68|28.95|28.9|29.44|29.46|29.23|29.31|28.91|28.8|28.79|29|28.46|28.74|28.81|28.85|28.76|28.46|28.5|28.27||28.12|27.98|28.05|27.97|27.92|27.85|27.98|27.63|27.51|27.46|27.38|27.07|26.78|26.61|||27.1|27.01|26.97|26.86|26.96|26.89|26.52|26.38|26.42|26.09|26.93|26.93|26.77|26.14|26.2|26.16|26.04|26.28|25.87|26.44|26.5|26.68|26.89|27.15|26.75|26.19|26.35|25.87|26.06|25.86|25.6|25.38|25.83|26.26|26.02|27.13|27.31|27.39|26.92|26.98|27.36|27.07|26.94|26.99|27.12|27.19|27.02|26.99|27.27|27.09|26.99|26.9|26.91|26.7|26.48|26.31|26.64|26.19|26.1|25.84|25.45|25.46|25.2|25.45|24.6|24.7|24.67|24.31|24.31|24.46|24.42|24.54|24.49||24.37|24.38|24.27|24.03|24.33|24.4|25.3|25.43|25.24|25.47|25.34|25.42|25.45|25.48|25.84|25.96|25.59|25.45|25.48|25.72|25.69|25.42|25.45|25.21|24.91|24.64|24.68|24.65|24.74|24.58|24.43|23.65|23.42|23.25|23.38|23.32|23.12|23.9958|23.9368|23.3662|23.3465|23.0612|22.8447|22.766|22.4807|22.0183|23.3563|23.5137|23.5236|23.012|22.9825|22.4413|22.5988|22.3036|22.5201|22.6775|23.071|23.2678|23.0612|22.5988|22.7857|22.5988|22.3626|22.6578|22.6873|22.7168|23.1891|22.8742|23.8581|24.1139|24.1532|24.4779|24.655|24.9403|24.9206
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH|12.685|12.66|12.56|12.555|12.475|12.55|12.56|12.395|12.655|12.795||12.94|13.065|13.1|12.61|12.225|13.465|13.39|13.37|13.32|13.84|14.04|13.875|13.79|13.765|13.725|13.67|13.605|13.605|13.555|13.28|13.4|13.42|13.41|13.115|13.1|12.795|12.445|11.57|11.765|12.06|12.245|12.12|12.14|11.945|11.85|11.85|11.905|11.995|12.15|12.37|12.63|12.61|12.525|12.33|12.405|12.405|12.46|12.25|12.335|12.35|12.405|12.435|12.39|12.14|12.25|12.325|12.21|11.855|11.945|12.18|12.23|12.565|12.58|12.46|12.38|12.47|12.53|12.375|12.465|12.665|13.42|13.265|13.235|13.475|13.305||13.515|13.875|13.635|13.815|14.075|13.81|13.98|14.09|14.155|14.175|14.165|14.03|14.195|13.98|||13.64|13.56|13.82|13.905|14.09|14.125|13.84|13.76|13.58|13.28|13.82|13.845|13.4|12.1|12.705|12.905|12.98|13.41|13.44|14.58|15.5|15.93|16.08|16.06|16.19|15.91|16.095|15.865|15.975|15.755|15.82|15.65|16.355|16.425|16.61|16.525|16.46|16.525|16.315|16.19|16.895|16.37|16.435|16.22|16.4|16.205|16.31|16.22|16.245|16.34|16.1|15.85|15.91|16.23|16.18|16.23|16.43|16.14|16.56|16.55|16.48|16.61|16.325|16.52|16.41|16.31|16.145|15.61|15.43|15.5|15.305|15.29|15.29||15.2|15.195|15.03|14.675|14.875|14.745|14.72|15.61|15.55|15.39|15.28|15.44|15.21|15.185|15.62|15.425|15.33|15.13|14.965|15.065|15.15|15.055|14.91|14.805|14.8|14.78|14.555|14.505|14.43|14.245|14.335|14.08|14.03|13.65|14.075|13.815|13.73|13.805|13.695|13.565|13.36|13.47|13.27|13.12|12.85|12.505|12.59|12.635|12.715|12.275|12.345|11.84|11.875|12.13|12.245|12.385|12.39|12.985|12.875|12.325|12.28|12.005|12.02|12.26|12.41|12.345|12.05|11.65|11.8|12.26|12.505|12.645|12.235|12.3|11.8
05390|574|/equities/fortum|STOXX600/EAFAVALUE|12.16|12.04|11.86|11.87|12.04|11.91|11.89|11.74|11.71|11.65|11.68|11.65|11.8|12.01|12.15|11.83|11.75|11.36|11.67|11.87|12.14|12.05|11.96|12.14|12.25|12.51|12.45|12.24|12.15|12.01|11.79|11.82|11.86|11.79|11.64|11.96|12.01|12.09|12.23|12.33|12.51|12.35|12.26|12.21|12.31|12.21|12.14||12.36|12.44|12.45|12.61|12.94|13|12.76|12.57|12.41|12.25|12.15|12.11|12.04|12.16|12.02|11.83|12.41|12.66|12.64|12.51|12.78|12.98|13.03|13.02|13.06||13.34|13.49|13.73|13.69|13.38|13.6|13.39|13.47|13.31|13.07|13.08|13.2||13.3|13.25|13.03|13.36|13.57|13.7|13.81|13.64|13.64|13.65|13.96|14.46|14.65|14.66|||14.5|14.37|14.28|14.21|13.84|13.68|13.46|13.38|13.27|13.12|13.4|13.54|13.41|13.11|13.38|13.28|13.65|14.38|13.97|14.21|14.14|13.96|14.29|14.56|14.66|14.15|14.21|14.34|14.2|14.11|13.88|14.1|14.27|14.31|14.27|14.07|14.27|14.27|14.01|13.99|14|13.73|13.96|13.9|13.7|13.97|13.83|13.78|13.71|13.71|13.85|14.03|14.21|14.23|13.96|13.78|13.82|13.81|14.23|14.57|14.46|14.29|14.65|15.14||14.98|14.76|15.72|15.7|15.53|15.63|15.68|15.55||15.66|16.12|15.85|14.82|14.38|14.23|14.77|15.2|15.14|15.35|15.14|15.23|15.29||15.66|15.86|15.3|14.76|14.79|14.81|14.69|14.51|14.49|14.77|14.79|14.75|14.73|15.06|14.97|14.46|14.39|14.05|14.47|14.59|14.4|14.17|14.12|14.26|14.25|13.77|13.77|13.57|13.71|13.78|13.77|13.8|13.72|13.7|13.77|13.61|13.54|12.94|12.64|12.76|12.88|13.13|13.43|13.6|13.77|13.54|13.19|12.94|13.12|13.16|13.52|13.8|13.37|13|10.64|10.62|10.1|9.82|9.6|9.78|9.89
05391|15225|/equities/galapagos|STOXX600|34.95|34.5|34.31|33.79|35.2|35.09|35.81|35.34|35.58|35.38|35.55|35.75|35.69|35.42|35.18|35.83|37.12|36.3|37.82|37.55|37.71|37.61|36.33|36.83|37.02|37.43|38.1|38|38.14|37.82|37.26|37.12|37.09|37.33|36.74|36.7|36.91|37.12|37.39|37.71|37.56|37.51|36.88|36.79|36.58|36.85|37.01|37.18|36.55|36.61|37.57|37.9|38.56|38.22|38.38|38.51|37.94|39.49|39.35|39|38.63|38.59|38.05|37.98|38.37|39.32|40.14|40.08|40.27|40.59|40.8|40.31|39.54|37.99|37.74|37.6|37.65|37.47|37.73|37.71|37.41|37.16|34.6|35.59|35.14|36.2||34.82|34.93|34.33|34.66|34.84|33.68|33.64|33.51|34.13|34.56|34.39|34.59|34.7|34.96|||34|34.12|34.39|34.81|34.33|34.3|33.28|33.4|34.55|34.39|34.39|34.93|35.25|35.36|36.67|36.2|35.68|35.64|34.25|34.96|34.7|34.28|34.5|34.28|33.82|34.32|34.53|34.59|35|34.17|36.4|36.22|36.3|36.6|36.33|36.67|36.69|37.1|36.88|36.81|36.37|40.28|39.85|39.11|39.65|39.73|39.74|39.88|40.08|40.24|40.56|40.83|41.53|42.97|42.34|42.78|43.78|43.07|43.5|43.2|43.16|42.92|41.74|41.58|41.3|41.02|41.44|41.16|41.31|41.3|40.53|40.08|39.7||39.41|39.34|37.95|36.9|37.13|38|37.37|36.01|35.24|35.28|35.4|35.81|36.09|36.52|37.52|37.84|37.94|37.76|37.96|38.9|39|39.06|38.88|38.67|39.3|38.95|39.22|39.84|40.48|39.95|39.74|39.91|39.63|40.06|40.77|42.54|45.9|45.56|46.39|45.37|44.92|45.24|44.74|44.94|44.67|43.94|43.17|45.16|45.77|45.17|44.29|43.08|42.8|42.32|42.94|44.01|44.39|44.16|44.17|41.68|42.75|42.72|43.47|44.14|43.21|44.6|45.87|46.65|47|47.15|47.83|48.52|49.08|49.5|48.28
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE|12.51|12.41|12.22|12.12|11.99|12.42|12.35|12.1|11.96|11.93|11.96|12.02|12.23|12.3|12.15|11.87|12.02|11.96|11.53|11.79|11.9|11.71|11.39|11.38|11.36|11.41|11.33|11.29|11.27|11.15|10.92|10.61|10.59|10.98|10.89|10.85|10.81|10.74|10.77|10.93|11.05|10.86|10.68|10.58|10.47|10.51|10.48|10.53|10.73|10.69|10.68|10.68|10.76|10.65|10.67|10.57|10.55|10.59|10.66|10.4|10.29|10.5|10.25|9.94|9.9|10|10.42|10.35|10.32|10.55|10.37|10.39|10.48|10.68|10.46|10.53|10.51|10.38|10.36|10.52|10.54|10.64|10.13|10.46|10.41|10.63||10.66|10.73|10.8|10.76|10.78|10.79|10.73|10.79|10.81|11.03|10.87|10.72|10.82|10.9|||10.9|10.89|10.84|10.8|10.38|10.24|10.2|10.12|9.83|9.7|10.01|10.11|9.93|9.6|9.77|9.68|9.71|10.27|10.33|10.74|10.82|10.74|10.78|11.02|10.93|11.05|11.02|11.5|11.43|11.47|11.34|11.24|11.37|11.63|11.59|11.71|11.54|11.28|11.81|11.9|11.74|11.72|11.91|11.9|11.98|12.21|12.5|12.4|12.54|12.58|12.56|12.55|12.76|12.78|12.66|12.41|12.52|12.4|12.78|12.82|12.65|12.52|12.47|12.56|12.61|12.24|12.2|12.73|12.63|12.61|12.59|12.63|12.6||12.25|12.31|12.09|11.79|11.74|11.62|11.76|11.71|11.71|11.46|11.48|11.62|11.64|11.91|11.98|11.89|11.63|11.54|11.52|11.22|11.49|11.42|11.31|11.15|10.86|11.07|11.23|11.4|11.19|11.21|11.03|10.85|10.96|11.03|11.03|10.74|10.38|10.44|10.37|9.99|10.06|10|9.65|9.65|9.62|9.88|9.68|9.56|9.42|10.09|9.96|9.65|9.71|10.06|10.29|10.28|10.21|10.12|9.97|9.86|9.65|9.46|9.29|9.32|9.17|9.26|9.86|9.93|9.83|9.69|9.85|10.39|10.32|10.36|10.34
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.06|||||18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05|18.05||18.05|17.96|18.005|17.97|17.96|17.9|17.895|17.86|17.985|18.01|18.02|18.02|18.02|18.015|18.01|18.005|18.015|18.01|18.01|18.005|18.015|18.015|18.01|18.005|17.995|18|17.985|18.005|17.995|18|17.995|17.995|17.985|17.985|17.945|17.935|17.93|17.945|17.95|17.92|17.9|17.88|17.895|17.89|17.85|17.845|17.885|17.875|17.855|17.85|17.875|17.84|17.885|17.88|17.9|17.89|17.91|17.92|17.95|17.915|17.915|17.91|17.89|17.88|17.85|17.935|17.935|17.935|17.93|17.93|17.94|17.935|17.94|17.93|17.94
05394|545|/equities/gbl|STOXX600/EAFAVALUE|73.26|73|72.4|72.58|72.32|72.4|71.98|71.68|72.56|73.08|72.98|73.44|73.56|74.04|73.88|73.58|73.96|73.66|73.5|73.36|74.22|73.22|73.56|73.86|73.16|73.06|72.38|72.3|72.48|72.2|71.54|71.66|71.76|71.4|70.46|70.08|69.46|69.18|69.54|70.76|72|71.98|71.56|71.46|71.3|70.78|71.04|71.24|70.94|71.62|71.9|72.32|73.36|73.02|72.98|72.48|72.52|72.32|72.54|72.96|72.4|72.7|72.6|72.08|72.08|72.92|73.04|72.24|72.42|72.98|75.24|76.72|76.44|76|75.92|76.64|77.14|76.74|76.48|78.74|79.28|80.28|79.72|78.66|80.04|80||80.1|79.66|79.6|79.78|80.22|79.96|80.36|79.96|80.02|79.24|79.6|79.02|79.02|78.82|||77.82|77.58|78.28|77.86|77.56|76.86|75.4|74.86|75.4|74.68|75.56|76.04|75.46|72.98|74|73.8|73.56|73.94|74.08|76.34|80.1|79.76|80.12|81.18|80.52|79.12|79.56|78.74|78.96|78.56|79.12|78.24|79.18|79.62|78.74|79.54|78.9|78.84|78.6|78.1|79.94|79.82|79.08|79.24|79.86|79.1|78.4|77.48|77.7|78.28|78.52|78.24|78.78|78.44|78.1|77.92|78.94|78.78|78.38|78.38|77.94|76.66|76.4|77.12|76.06|76.4|76.12|75.28|74.64|74.58|74.4|74.8|74.88||74.62|74.9|74.34|73.8|73.96|74.04|75.86|76.86|75.78|76.22|76.3|75.96|76.56|76.88|77.58|77.34|77.44|76.36|77.06|77.66|78.66|78.12|77.54|77.48|77.68|77.62|77.38|78.24|79.02|79.1|78.8|75.14|75.38|74.94|73.78|71.48|72.7|74.12|74.82|74.32|73.92|74.2|74.12|73.4|72.72|71.68|72.54|73.04|73.3|71.28|71.28|69.28|70.72|70.8|71.44|71.98|73.56|73.9|73.28|70.62|70.66|70.06|69.78|70.78|70.6|70.78|72.2|73.04|73.66|73.76|74.04|75.08|74.94|76.26|76.86
05395|561|/equities/genmab|STOXX600/EAFAGROWTH|2624|2590|2562|2566|2531|2481|2477|2445|2479|2507|2510|2516|2541|2539|2550|2525|2530|2508|2617|2669|2724|2767|2673|2646|2633|2634|2694|2745|2711|2694|2659|2635|2557|2573|2522|2553|2527|2564|2590|2590|2558|2562|2538|2517|2521|2551|2596|2582|2548|2568|2602|2621|2641|2608|2655|2662|2678|2665|2669|2689|2732||2667|2724|2707|2743||2806|2815|2815|2892|2836|||2813|2807|2863|2801|2692|2677|2678|2716||2719|2744|2771|2786|2760|2756|2749|2787|2777|2731|2734|2728|2782|2814|2739|2657|2636|2647||||2568|2560|2550|2564|2567|2555|2571|2592|2550|2506|2525|2517|2476|2500|2468|2484|2486|2403|2447|2489|2485|2524|2538|2534|2558|2600|2631|2658|2602|2605|2707|2752|2761|2722|2734|2722|2708|2672|2671|2695|2700|2677|2638|2603|2596|2643|2642|2627|2624|2634|2631|2659|2708|2710|2705|2735|2749|2762|2755|2714|2770|2941|2991|2947|2951|2977|3001|2936|2936|2934|2926|3001||2984|2986|2929|2977|3033|3032|3122|3159|3181|3181|3197|3230|3172|3234|3266|3205|3241|3199|3180|3133|3162|3104|3119|3122|3118|3060|3098|3056|2993|2973|2970|3002|2926|2943|2909|2947|2881|2872|2883|2864|2827|2836|2786|2797|2760|2651|2750|2782|2793|2746|2788|2710|2697|2665|2614|2705|2664|2640|2544|2439|2425|2402|2428|2447|2417|2379|2511|2552|2532|2553|2665|2692|2696|2713|2697
05396|18981|/equities/getinge|STOXX600|||187.3||||182.6|181.3|182.95||185.57|186.55|190.07|192.43|192.07|190.12||194.25|193.9|197.1|199.6||194.65|198.2|193.75|190.75||191.53||190.2|189.3|185||184.35|179.85|181.6|180.7|175.85|178.75|182.7|185.65|185.55||184.8|184.75||179.1||179.95|184.3|191.85|212.1||249.1|244|246.3|245.8|244.8|248.45|250.8||242.6|247.95|252.55|248.9|||248.85|250.6|247.6|252.7|253.1|256.1||250.8|252.3|254.8|247.6|248.2|244.5|245||250.6|251.6|250.4|251.4|||255.35|256.7|265.8|267.4||257.3|256.9|259.8|261.8||257.7|||||||254|251.2|249.9|248.3|245.5|238.5||239|232.6|233.5|227.8|220|228.3|225.5||224.65|217.9|217.8|217.7|216.5|220.6|220.7|215.1|211.2||224.3||218|230.2|231.2||231.55|230.1|234|234.5||239.4|240.8||255.5||250.55|246.7|242|230.2|232.7|236|229.5|231.3|230.7|237.6|232.1|222|221.69|229.7|225.1|225.7|221.88|219.1|218.92|218.7|220.51||216.4|214.3|209.4|216.25|216.3|212.8|211.5|211.8||208.8|208|208.3|207.6|213.8|216.5|220.6|231.8|240.75|238.91|240.4|238.51|237.21|237.3|248.9|245.95|242.4|239.86|235.4|230.97|227.7|226.9|224.1|222.3|224.65|235.55|236.5|240.65|240.9|242.49|245|226.37|231.1|235.91|233.8|225.8|225.9|225.3|226|219.41|215.4|218.56|214.35|212.55|208|205.01|204.2|199.4|206.04|195.81|196.65|186.75|188.68|191.73|190.31|189.15|193.64|192.45|189.45|182.5|187.21|181.3|180.3|184.59|183.41|180.02|178.67|181.55|181.76|185.3|183.7|186.8|195.45|202.78|207.1
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE|158.6|158.3|157.6|157.2|157.7|157.5|156.4|156.3|158|157.7|158|159.2|157.2|153|152.9|152.7|155|158.3|158.2|159.5|159.4|159.1|159.4|158.7|157.6|159.3|159|159.7|157.4|156.8|154.2|149|149.3|162.3|162|161.8|165.7|166.9|168.1|170.8|172|171.9|171.6|170.8|171.2|170.7|170.6|172|171.9|171.2|175|175.9|176.3|176.2|176.9|175.7|177.8|179.3|178.7|179.4|179.7|182.3|180.5|179.2|182.2|182.9||181.7|182.5|182.5|182.8|182.8|182.6|||181|181|180.4|180.1|180.2|180.5|181.8|181.5|181|181.2|180.8||178|177.3|179.8|179.9|177.7|177.7|178.1|177|177.8|177.7|180.4|179.7|176.3|172.5||||170.7|171.4|169.7|169.3|168.1|166|164.5|167.1|165.9|177.1|177.3|177.1|171.5|173.7|173.5|174.7|180|179.7|183.2|183.8|183.4|182.9|182.7|183.8|185.2|184.9|182.4|182.1|182.3|181.7|181.4|181.6|180.4|181.2|184.2|183.8|183.9|183.7|182.4|185|186.2|183.2|183.5|182.6|181.1|178.7|178.9|178.9|178.8|178.3|171.9|188.5|187.4|186.9|186.1|185.6|187.9|189.8|191.2|191.6|187.8|186|186.5|184.5|185|190|189.9|190.8|191.4|189.5|190.6|190.6||191|190|189.9|190.2|191.4|187.8|190.1|192.2|190.6|188.8|189.9|189.4|190.4|191.2|190.1|187.2|188.6|187.4|185.7|186|190.4|190.9|190.1|188|187.4|189|188.5|193.1|192.8|191.7|191.9|190.3|190.6|187.7|187.8|186.2|184|184.6|187.6|188.3|187.1|186.9|188.6|188.3|186.2|188.2|189.5|191.3|189.5|187|185.4|184.3|187.5|186.5|186.4|187.7|191.1|193.7|190.9|184.5|184.9|182.6|187.2|192.2|192.7|194.9|197.2|195.7|196.4|193.2|199.4|202.8|205.4|204.2|202.6
05398|44478|/equities/glanbia-plc|STOXX600|15.38|15.27|15.2|15|15.08|14.95|14.98|14.93|14.7|14.05|13.74|13.79|13.8|13.97|14.1|14.14|14.05|14.15|14.1|14.08|14.04|14.04|14.02|14.14|14.05|13.98|13.99|13.89|13.75|13.55|13.3|13.45|13.46|13.55|13.57|13.66|13.73|13.67|13.76|13.57|13.67|13.69|13.61|13.51|13.43|13.37|13.47|13.41|13.29|13.35|13.12|13.16|13.39|13.41|13.42|13.33|13.3|13.32|13.45|13.65|13.49|13.6|13.5|13.44|13.46|13.53|13.64|13.61|13.5|13.54|13.64|13.6|13.75|13.71|13.86|14|14|14.18|13.97|13.86|13.92|13.87|13.76|13.85|13.7|13.75||13.63|13.63|13.6|13.54|13.54|13.36|13.58|13.49|13.6|13.55|13.53|13.36|13.37|13.32|||13.45|13.54|13.66|13.37|13.31|13.39|13.3|13.56|13.37|13.32|13.44|13.29|13.28|13.14|13.25|13.06|12.67|12.73|12.65|12.72|12.94|12.89|12.8|12.88|12.89|12.33|11.8|11.51|11.53|11.55|11.44|11.31|11.37|11.44|11.33|11.48|11.21|11.19|11.14|11.02|11.15|11.04|11.04|11.09|11.16|11.1|11.03|11.03|11.16|11.12|11.01|11.35|11.46|11.53|11.6|11.52|11.55|11.65|11.6|11.54|11.26|11.29|11.4|11.39|11.52|11.83|11.86|11.7||11.76|11.66|11.61|||11.59|11.77|11.53|11.56|11.62|11.46|11.49|11.34|11.29|11.36|11.35|11.35|11.41|11.32|11.43|11.64|11.5|11.32|11.53|11.27|11.61|11.53|11.55|11.45|11.27|11.33|11.08|10.78|10.81|10.82|10.64|10.84|10.69|10.55|10.5|10.77|11.14|11.43|11.58|11.42|11.1|11.04|11.2|11.42|11.35|11.35|11.65|11.64|11.99|11.97|11.9|11.64|11.7|11.56|11.46|11.75|11.86|11.95|11.65|11.45|11.77|11.69|11.68|11.88|11.72|11.82|11.8|11.81|11.9|12.02|12.02|12.15|12.15|12.29|12.34
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH|143.9|143.6|145.15|145.9|143|144.65|139.05|140.5|143.5|161.7|164.85|168.4|170.65|173.75|174.8|174.3|173.55|169.15|169.35|170.55|175.7|178.1|181|184.75|177.7|175.3|170|167.25|166.65|167|161.85|161.7|163.4|161.9|154.3|156.1|155.9|156.55|156.3|162.2|164.75|165.05|168.8|167.65|161.35|159.65|163.8|161.85|161|162.9|166.8|168.85|174.05|172.6|179.2|177.95|174.7|172.55|173.4|175.4|174.95||173.75|170.8|170|172.25||179.2|170.7|166.3|171.1|176.25|||176.3|176.6|181.15|178.2|177.35|172.2|170.55|174.4||174|174.25|175|177.65|178.85|164.7|153.95|158.4|157.75|154.8|156.35|154.55|157.05|152.8|154.8|152.1|151.6|151.1||||149.3|152.15|152.55|152|152|141.05|139.6|143.4|141.95|140.6|141.65|142.95|139.95|145.65|140.4|140.1|144.5|141.6|151.65|153.05|153.25|155.2|155.75|150.25|142.35|144.85|149.7|149.8|151.3|154.6|155.2|160.35|164.95|162.2|163.4|159.65|158.8|160.6|164.5|149.4|190.35|187.55|183.55|182.4|179.25|170.3|167.45|172.2|175.75|169.55|163.2|169.9|168.7|169.1|173.15|178.85|175.85|171.6|168|159.5|173.9|170.2|174.05|167.1|166.65|169.8|168.85|160.7|158.4|153.5|151.4|150.9||148.6|146.25|146.6|144.3|147.95|147.25|159.7|163.7|160.15|156.5|161|158.1|160.35|166.3|176.8|174.6|174.2|166.05|166.4|169.35|169.7|167.5|163.95|162.8|159.3|168.25|168.9|171.45|177.35|179.2|173.9|166.05|169.55|170.95|167.15|164.5|154.4|159.35|162.2|160.2|156.6|161.55|158.4|151.05|151.1|148.2|147.1|147.8|149.1|138.95|136.85|125.4|121.7|121.2|119.05|120.2|121|123.5|131.1|126.5|129.7|133.15|142.1|150|151.7|150.4|158.2|168.35|177.05|183.5|187.1|201.4|204.8|209.3|217.5
05400|458|/equities/grifols|STOXX600/EAFAGROWTH|12.61|12.865|12.67|13.01|13.08|13.295|13.28|13.18|13.38|13.36|13.22|13.055|13.05|12.99|12.955|12.655|12.73|12.805|12.735|12.71|13.16|13.105|13.02|13.155|13.1|13.025|13.045|13.17|13.31|13.15|12.82|11.885|12.215|12.495|12.21|12.24|12.11|11.925|11.71|11.91|11.895|11.7|11.55|11.525|11.27|11.14|11.335|11.32|11.35|11.56|11.545|11.33|11.17|11.21|10.72|10.9|11.245|11.27|11.32|11.68|11.53|11.555|10.965|10.705|10.795|11.265|11.44|11.16|11.18|11.1|11.56|11.38|11.255|11.06|10.85|11.105|11.11|10.855|10.68|10.16|9.552|9.336|9.056|8.762|8.806|9.088||9.062|8.93|8.98|9.032|9.35|9.218|9.326|9.142|9.3|9.45|9.372|9.232|9.4|9.28|||9.038|8.876|8.87|9.02|9.006|8.97|8.75|8.892|8.76|8.62|8.468|8.648|8.45|8.366|8.8|8.904|9.282|9.892|9.854|10.09|10.295|10.605|10.84|10.825|11.355|11.33|11.305|11.33|12.42|12.545|12.86|12.84|14.185|14.14|13.405|13.86|13.4|13.175|13.24|13.3|13.73|13.92|13.435|13.345|13.03|12.275|12.05|11.86|12.14|12.485|12.395|12.11|12.19|12.17|11.935|11.915|12.23|12.19|12.375|12.19|11.855|11.825|11.67|11.75|11.545|11.42|11.55|11.08|10.855|10.74|10.49|10.59|10.55||10.77|10.615|10.19|9.934|10.145|10.23|10.62|10.59|9.962|10.005|10.015|9.978|10.265|10.38|10.835|10.43|10.35|9.926|9.92|10.18|10.17|10.22|10.035|9.91|9.57|9.604|9.636|9.834|10.25|10.32|9.812|9.246|9.478|8.676|8.758|8.64|8.606|8.73|8.61|8.444|8.17|8.378|8.334|8.108|7.882|7.82|8.192|8.38|8.55|8.32|8.246|8.122|8.22|8.28|8.28|8.42|8.568|8.536|8.63|8.5|8.7|8.614|9.044|9.58|9.892|9.45|10.855|11.21|11.655|11.47|11.685|11.915|11.975|12.475|12.235
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH|159.98|159.72|157.66|156.74|159.72|163.04|162.9|163.08|167.04|166.3|166.16|166.02|166.6|167|166.02|164.12|163.86|164|163.74|166.76|172.2|175.08|175.58|176.28|173.46|174.02|174.82|175.92|176.74|178.08|177.84|176.72|179.46|180.18|178.52|176.36|176.14|178.14|180.14|183.9|184.4|183.1|180.6|167|155.36|154.1|153.62||150.78|152.16|151.38|151.18|150.16|147.7|144.04|143.76|142.3|141.4|142.46|142.12||139.72|138.9|136.84|135.24|137.3|136.54|135.96|136.26|139.02|143.76|144.04|144.14||144.12|142.1|141.5|142.5|141.52|139.56|143|143.46|142.78|144.4|145.78|145.24||148.9|149.66|149.92|152.02|154.22|153.72|152.74|154.46|154.68|154.76|152.84|150.18|149.7|150.5|||147.76|147.3|146.58|145.52|143.6|129.32|121.12|120.8|121.78|120.64|122.92|124.46|123.22|119.92|121.5|121.92|121.8|131.66|130|131.36|134.1|133.64|133.28|134|132.14|130.04|130.58|130.26|128.62|124.92|125.7|125.08|126.86|128.66|127.74|127.64|126.4|126.7|123.78|128.52|132.62|134.24|132.74|134.32|135.04|131.4|127.3|127.06|125.92|120.82|127.08|126.72|126.62|125.3|123.58|125.34|127.44|126.9|129.92|128.44|129.66|128|126.72|126.96||122|116.7|115.44|112.78|112.16|111.74|112.58|113.02||111.88|111.58|110.56|108.88|110.94|109.72|111.24|118.04|115.42|113.64|116.1|115.46|113.9|114.2|119.8|117.8|116.6|116.62|117.16|115.62|117.5|117.28|116.7|114.44|115.04|115.62|114.88|117.72|122.04|123.06|120.6|112.52|116.62|116.08|114.92|111.6|110.06|113.36|111.9|110.76|110.42|114.18|115.4|112.62|111.3|110.5|111.64|113.8|115.92|111.3|110.72|106.66|107.82|105.88|102.18|104.04|105.12|106.88|108.22|102|99.33|98.2|101.9|104.38|103|104.12|106.1|106.14|106.78|107.38|106.2|106.26|111.1|112.74|110.18
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH|75|74.3|74.05|73.9|73.9|73.9|73.8|73.8|74.6|74.95|75.45|75.4|75.5|75.1|75.25|74.8|74.6|74.4|74.15|72.8|73.9|74|80.35|81.55|80.85|81.35|80.95|81.2|80.8|80.95|79.75|80.1|80.8|79.15|78.5|78.3|78.45|78.3|78.4|79.4|80.15|79.85|78.8|78.4|78.6|78|79.35|79.6|78.95|78.1|78.05|78.4|79.85|79.1|79.2|78.6|79|78.75|79.05|79.7|79.55|79.45|79.55|79.05|78.1|80.35|82.95|82.4|82.3|83.1|84.2|84.8|84.9|84.95|84.9|87.25|87.1|86.6|85.6|85.25|86.55|87.15|86.75|86.5|86.85|86.4||86.1|85.75|86.5|85.6|85.45|86.05|86.05|87.3|85.3|85.3|86.15|85.35|85.55|85.55|||85.7|84.6|84.45|83.95|83.45|82.9|82.55|81.55|82.7|82.25|81.95|81.65|80.5|79.75|80.35|80.35|78.75|80|79.75|81.4|82.15|81.75|81.35|81.75|82.15|80.55|80.55|80.05|80.4|81.3|81.75|80.2|79.5|78.3|76.2|77.1|76|76.5|76.15|76.1|76.05|75.75|75.6|76.6|76.35|76.2|75.45|74.9|74.3|74.35|74.3|74.1|73.9|74.2|73.9|72.65|72.75|74.05|74.15|73.8|73.85|72.4|72.6|74.3|74.65|74.45|73.3|71.4|71.8|71.8|71.75|72.7|73.3||73.1|72.65|72.25|72.05|72.25|71.5|71.9|73.1|72.8|73.05|72.75|72.6|72.5|72.15|72.9|73.45|72.4|71.7|71.95|70.65|72.6|72.5|72.35|72.7|71.6|71.1|70.6|70.1|70.1|69.25|69.65|68.65|67.25|67.85|67.9|67.45|66.6|67.35|67.95|68.7|67.55|66.8|62.9|69.45|68.05|66.6|68.5|70|72.55|71.9|71.95|70.2|70.85|69.6|69.7|70.35|70.1|71.75|70.45|69.2|69.85|69.05|69.2|70.45|69.4|69.7|70.05|69.55|70.3|70.4|70.95|71.3|71|73.3|71.55
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE|90.54|89.4|88.48|88.54|88.94|89.04|88.7|88.28|89.3|89.7|90.02|89.6|89.74|89.48|89.52|89.26|89.04|89.08|88.92|87.5|88.54|88.9|96.46|98|96.96|97.9|97.44|97.74|96.78|97.34|96.12|96.5|97.22|94.6|93.7|93.74|94|93.96|93.86|94.82|95.68|94.4|93.4|92.38|92.44|92.24|93.6|94.94|93.62|93.44|93.76|93.8|94.5|93.2|93.44|92.56|92.94|92.62|93.92|94.76|94.7|94.22|94.1|94.08|93.66|96.2|99.3|98.78|98.92|99.62|101.1|101.5|101.2|101.35|101.25|104.2|104.3|103.25|102.7|101.8|103.2|104.15|103.9|103.8|103.6|103.4||103.55|103.05|103.9|102.6|101.95|102.15|101.6|101.85|99.08|99.3|100.55|100.1|100.2|100.75|||100.9|99.36|98.98|98.16|97.66|97.36|96.76|95.94|97.6|97.46|96.86|96.56|95.56|94.18|95.08|96.1|94.74|95.56|95.48|97.4|98.14|97.94|97.24|98|98.14|95.68|96.06|95.88|96.46|96.72|97.14|96.56|96.5|96.16|93|92.34|90.84|91.22|91|90.9|91.64|90.92|90.96|91.54|91.86|91.68|91.34|90.88|90.24|90.54|90.96|90.66|90.4|90.7|90.28|89.42|89.22|91.24|91.4|90.98|91.1|89.94|90.02|91.76|92.14|91.66|90|87.94|87.56|87.88|87.58|88.78|89.16||89.1|89.02|88.28|87.88|88.14|87.34|87.54|89.16|89.12|89.28|89.24|89.36|89.18|88.72|89.32|90.3|88.72|87.58|88.2|87.32|88.72|88.48|88.34|88.72|87.7|87.18|86.62|86.62|85.68|85.84|85.68|84.16|82.42|83.2|83.24|82.48|81.32|82|82.92|83.76|82.58|82.42|78.28|87.24|85.88|83.62|85.78|87.52|90.66|90.6|90.7|88.9|89.38|87.88|88.1|89.2|88.7|90.88|89.92|88.18|89.16|88.22|88.34|89.8|88.36|88.54|88.98|88.26|89.14|89.2|89.8|90.88|89.98|93.24|91.56
05404|18949|/equities/hera-spa|STOXX600|2.758|2.754|2.718|2.706|2.64|2.608|2.602|2.564|2.574|2.612||2.66|2.658|2.666|2.638|2.588|2.556|2.658|2.704|2.75|2.8|2.822|2.814|2.816|2.728|2.77|2.742|2.718|2.724|2.714|2.692|2.706|2.694|2.678|2.63|2.618|2.586|2.568|2.606|2.664|2.728|2.724|2.708|2.712|2.71|2.694|2.71|2.696|2.674|2.706|2.726|2.724|2.854|2.838|2.866|2.866|2.874|2.882|2.87|2.86|2.842|2.87|2.898|2.916|2.904|2.91|2.912|2.826|2.852|2.866|2.95|2.948|2.876|2.868|2.976|3.02|3|2.97|2.874|2.84|2.814|2.824|2.778|2.706|2.73|2.726||2.764|2.69|2.654|2.658|2.684|2.682|2.676|2.634|2.622|2.632|2.62|2.696|2.71|2.68|||2.65|2.602|2.576|2.57|2.571|2.543|2.481|2.492|2.49|2.466|2.48|2.464|2.469|2.374|2.372|2.391|2.391|2.367|2.314|2.371|2.403|2.442|2.49|2.516|2.478|2.444|2.459|2.509|2.522|2.509|2.517|2.504|2.556|2.585|2.55|2.559|2.551|2.582|2.586|2.618|2.658|2.705|2.658|2.596|2.634|2.644|2.624|2.619|2.653|2.696|2.689|2.67|2.654|2.654|2.642|2.677|2.708|2.73|2.738|2.749|2.756|2.617|2.622|2.603|2.584|2.591|2.603|2.546|2.539|2.495|2.476|2.481|2.537||2.517|2.533|2.528|2.523|2.542|2.551|2.607|2.73|2.721|2.774|2.772|2.734|2.68|2.674|2.665|2.655|2.646|2.618|2.628|2.611|2.64|2.614|2.579|2.61|2.586|2.62|2.584|2.595|2.567|2.545|2.573|2.49|2.471|2.441|2.448|2.358|2.344|2.388|2.4|2.346|2.364|2.262|2.25|2.159|2.092|2.068|2.089|2.074|2.122|2.052|2.026|1.9805|2.001|2.016|2.038|2.036|2.064|2.148|2.218|2.146|2.165|2.131|2.106|2.124|2.204|2.217|2.287|2.322|2.349|2.348|2.369|2.387|2.409|2.521|2.486
05405|18983|/equities/hexagon|STOXX600|98.18||96.02|97.94|96.44|97.06|97.02|97.54|99.24|102.5|101.7|102.25|102.35|103.3|102.3|102|102.1||102.1|102.9|100.4|103.28|103.05|104.25|104.15|114.95|114.55|113.95|108.45|104.6|112.42||117.38|117.15|115.45|121.9|123.75|124.78|124.45|128.1|130.35|130.6|130.3|129.5|129.15|127.28|126.5||126.7|128.12|129.95||131.8|130.95|130.5|131.05|126.5|126.95|127.55|127.45|||126.35|124.55|125.65|124.5|123.1|121.25|120.15|118.6|120.05|120.05|120.15||116.83|115.9|116.45|117|115.85|114.53|114.17|115.9|114.9|117.25|116.25|117.15||115.65|118.35|115|115.08|116.7|116.15|115.9|117.2|117.75|117.53|118|116.35|116.35|117.15|||115.55|115.35|118.65|118.55|117.83|116.4|113.85|112.55|113.47|112.2|112.1|113.1|113.65|112.15|111.4|111.4|111.95||112.3|114.65|115.4|116.7|116.95|117.15|116.45|115.85|115.75|116.15||114.8|116.5|115.3|116.15|118.95|118.9|118.5|118.4||118.4|117.65|120.15|122.38|122.95|123.15|122.25|122.8|119.45|118.33|116.92|116.45|115.55|115.75|115.35|119.35|116.55|116.2|119|119.1|120|119.74|118.05|116.2|114.45|112.65||111.1|112.5|110.13|109.4|108.95|108.9|109.35|110.25||108.5|109.4|110.51|110.3|112.2|112.83|115.5|118.35|117.7|116.8|118.35|117.5|117.86|119.25|120.15|118.75|119.34|117.92|117.55|119.62|121.2|121.05|119.15|119.1|120.13|119.01|117.77|120.01|120.8|121.39|123.02|111.19|110.93|110.63|106.9|104.45|103.45|107.25|109.55|107.95|106.27|108.04|111.55|108.31|105.15|103.28|104.45|105.75|106.1|101.03|101.92|97.48|102.4|101.54|102.5|103.25|107.25|107.83|107.3|100.45|101.25|99.62|99.92|100.25|102.05|100.87|102.85|105.83|106.2|107.3|108.29|111.85|112.78|113.24|114.65
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP|107.8|106.8|105.5|105.4|104.3|102|102.7|102.9|105.2|105.7|105.1|107.3|106.9|107|107|107|107.2|108.2|108.8|110.9|113|112.7|113.3|111.4|111.8|108|106.7|104.1|106.4|110.1|112|112.2|114|116.2|114.5|114|111.5|111.9|111.4|113.4|109.7|113.1|113.4|112.4|112.1|110.5|109.8||107.7|110.1|117.7|117.6|119.3|118.1|114.7|115.2|112.8|114.8|115.2|115.1||114|112.4|109.4|108.5|109.4|110.8|111|111.1|112.9|115.5|115.5|114.4||113.8|114.7|115.9|115.8|116.6|115.5|115.1|116.5|114.9|114.4|115.9|116.3||115.9|122.6|121.7|124.1|125.4|125.4|126.3|126.5|127.9|127.3|126.2|125.2|123.5|123.4|||122.4|122.7|126.7|126|125.7|125.3|123.2|121.9|119.2|118.3|118.1|119.2|117.6|111.2|110.8|111.4|110.9|112.9|111.7|116.5|117.7|117.5|117.6|118|115.9|115.2|116.4|114.3|112.5|111.8|112|111.3|112.1|113.8|113.3|114.6|111|112.4|113.9|112.4|115|115.7|115.4|114.9|115|115.1|112.6|111|106.4|107|113.2|112.1|113.5|113|112.3|111.2|111.1|111|111.2|114.5|108|117|117.6|117.4||113.8|112.5|112.6|111.8|111|112|112.3|112||111|110.4|112.5|111.5|112.7|111.1|111.8|117|115.3|113.4|113.3|113.6|112.9|114.4|114.7|113.2|112.5|112.1|113.7|113.9|114.3|114.6|113.3|111|109.5|109.4|108.5|108.6|110.8|112.2|114.1|109.9|110.6|111.1|108|106|104|106.7|108.8|107.8|106|104.8|105.2|102.8|101.7|92.5|99.15|100.6|100.4|96.05|95.25|90.05|93.55|93.3|93.25|94.7|95.9|98.35|94.05|89.85|89|86.2|85.4|88.15|88.3|89.05|91.35|92.05|92.75|92.8|90.55|92.7|94.2|95.65|97.5
05407|18984|/equities/holmen|STOXX600|||403.2||395.4|395.1||391|390|382.5|381.45|380.2|381.35|||389.3||404.6||406.3|403.05||||397.55||383.6|389.1||||||407.1|394.5|394.6|||389.5|396.4|400||388.6|385.1||379.5|377.35|||384.15|||407.3|402.9|408.4|418||417.9|421.6|421.9||431.45|416.8|408.9|409.9|413.7|||414.6|415.5|418.9|414.3|413.3||407.9|415.7||412.5|412.7|407.1|405.9|407.6||401.1|384.1|383.75||393.1|374.15|373.8|372.3||370.9|371.5||380.1|389|386.5|393.6|395.4|401||||391.8|396.5|397.3||396.2|385.5|406.4|402.7|401.95|396.2|403.4|405.4||396.3|405.9|408|414|410.7|415.3||420|425.4|424.4||422.8|423.9|419.5|416.8|414.85|414.7|416.2||424.9||428.7|426.7|435.95|422|428.3|439.9|443.9|449.2|448.1|456|445|435|409.7||427|429.5|427.2||443.35|427.1|428.23|420.8|424.6|424.42|425.3|427.8|426.06|429.4|429||411|415|415.5|413.9|413.9|418.6|420.6|423.6||423.4|421.5|415.19|410.9|412.7|408.5|405.3|417.3|424.9|429.12|433|423.8|428.4|431.27|435.6|430.2|423.5|428.2|427.8|421|420.2|420.1|425.6|420.3|417|418.3|420.73|413.1|405.8|404.6|400.8|395.2|405.86|404.46|405.09|401.3|392.13|398.65|403.44|400.6|398.41|410.01|420.2|419.45|418|408|420.7|435.4|437.1|441.55|440.38|421.2|437.65|436|421.54|420.7|430.7|432.8|436.8|420.2|417.79|409.4|411.2|417.7|412.8|413.1|424.5|432.9|435.49|435.7|443.2|443.9|449.95|463.78|443.59
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP|29.95|29.47|28.87|28.6|28.49|28.45|28.63|29.36|29.74|29.91|29.98|30.42|30.48|30.95|31.19|31.26|31.58|31.48|31.38|31.32|31.87|32.24|31.97|32.48|32.27|31.36|31.74|31.41|29.9|31.23|31.12|31.09|30.88|31.03|30.29|30.09|30.05|29.8|29.9|30.18|30.45|30.09|29.99|29.81|29.57|29.19|29.13||29.53|29.8|31.1|31.36|31.36|31.04|31.15|30.81|30.69|30.54|30.75|30.85|30.96|31.1|30.83|30.59|30.53|30.93|31.33|30.87|30.96|31.96|32.98|33.01|33.29||32.96|32.89|32.88|32.91|33.6|33.29|33.35|33.56|32.78|32.33|32.43|32.54||32.01|32.62|33.14|32.77|33.17|33.41|33.21|34.04|33.95|33.94|33.5|33.58|33.63|34.4|||34.14|34.12|34.2|34.19|33.9|33.82|33.53|33.18|32.98|31.95|32.21|32.08|32.48|31.24|31.45|31.92|32.01|32.47|31.92|32.39|32.51|32.74|32.73|32.96|32.89|33.12|33.24|33.1|32.8|32.7|32.51|32.43|32.48|32.82|32.47|32.92|32.32|32.6|32.18|32.03|32.28|33.82|34.17|34.48|33.83|34.29|34.35|33.95|34.52|34.83|34.35|34.2|35.35|35.72|35.49|35.19|35|34.58|34.51|33.96|33.85|33.6|33.65|33.85||33.22|32.93|32.18|32.18|32|32.16|32.39|32.38||32.26|32.41|32.36|32.41|32.51|32.53|32.75|32.78|33.37|33.02|33|32.64|32.47||32.73|32.86|32.95|34.93|35.93|36.05|35.44|36.07|35.99|36.22|36.03|36.04|35.63|36.06|36.37|36.99|37.23|36.45|36.37|36.22|36.09|35.69|35.29|35.43|35.64|36.16|35.88|36.38|35.99|35.35|35.06|34.04|33.52|33.63|33.84|32.55|32.21|31.34|31.64|31.37|30.97|31.19|31.75|32.9|33.29|32.28|32.05|32.1|32.26|32.83|32.34|31.9|32.19|32.06|32.21|32.4|33.42|33.82|33.87|34.94|35.27
05409|18987|/equities/husqvarna-b|STOXX600||89.98|87.69|91.2|92.76||93.42||||95.24|95.35|95.58||98.68||100.15|101||100.2||102.65|102.6|102.85|100.97||98.2|95.46|95.8|97.6||99.42|98.32|99.32|98.04|96.6|||93.52|94.2||96.78|97.3|97.02|96.88|94.8|94.42|||94.9|90.54|90.18|88.74|88.44|87.32|86.94|84.04|83.96|84.16|85.94||86.04|84.88|81.2|79.65||86.16|85.43|86.22||89.44|88.76|89.4||87.09||91.6|90.98|89.32||89.12|||88.6|||||85.11|85.24|86.48|87.94|87.84|92.02|90.42|93.2|91.5||89.66|89.91|||||85.72|90||88.51|||82.88||81.04|82.7|84.36||81.51|82.91||82.81|||89.94||91.16|91.36|93.65||||92.44|||91.84|90.74|91.06||||91.12|90.76|90.12||91.62|91.58|90.4|90.19|92.08||91.08|87.64|89.58|83.94||79.02|||78.52|77.97|80.4|81.39|82.23|81.52|80.1|78.44|79.22|77.44||75.5|74.16|75.56|74.27|73.11|73.16|73.36|73.95||73.1|72.49|71.82|71.06|72.58|73.34|74.09|77.96|78.74|79.1|80.2|79.28|80|82.74|82.7|82.14|81.48|80.88|79.9|79.7|80.38|80.66|78.66|77.36|76.83|77.88|76.16|76.38|79.18|80.2|77.2|71.42|72|69.42|67.07|65.88|65.24|65.79|64.85|64.42|65.12|65.1|63.31|60.77|57.88|59.05|62.69|63.76|63.64|60.81|61.26|59.13|60.09|59.6|58.16|60.66|62.38|62.48|64.31|60|61.36|60.44|61.21|61.52|60.72|60.92|62.2|63.29|63.35|64.16|64.29|66.45|65.9|66.78|69.94
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE|11.06|10.98|10.81|10.855|10.71|10.63|10.52|10.54|10.56|10.605|10.62|10.845|10.9|10.835|10.765|10.71|10.615|10.615|10.715|10.915|11.145|11.355|11.38|11.365|11.335|11.36|11.32|11.385|11.195|11.16|11.15|11.21|11.29|11.27|11.125|11.08|11.055|11.16|11.3239|11.4846|11.7816|11.6453|11.5382|11.5236|11.4895|11.3434|11.3191|11.3629|11.3775|11.4749|11.3726|11.358|11.2947|11.1633|11.46|11.395|11.505|11.445|11.445|11.51|11.57|11.55|11.395|11.415|11.375|11.46|11.44|11.29|11.365|11.5|11.55|11.605|11.5|11.49|11.65|11.805|11.795|11.815|11.665|11.725|11.675|11.745|11.735|11.615|11.69|11.69||11.685|11.82|11.825|11.78|11.545|11.77|11.64|11.5|11.415|11.37|11.405|11.605|11.69|11.58|||11.68|11.455|11.34|11.18|11.375|11.3|11.23|11.165|11.1|10.96|10.985|11.01|11.075|10.9|10.84|10.8|10.84|10.68|10.515|10.655|10.615|10.61|10.655|10.62|10.675|10.53|10.605|10.78|10.91|10.86|10.88|10.845|10.885|10.87|10.745|10.72|10.8|10.71|10.63|10.525|10.605|10.64|10.66|10.625|10.655|10.65|10.72|10.705|10.725|10.76|10.8|10.78|10.77|10.76|10.76|10.745|10.78|10.79|10.84|10.87|10.85|10.74|10.775|10.755|10.755|10.859|10.8541|10.7312|10.7607|10.7508|10.7164|10.7312|10.9||10.815|10.885|10.845|10.655|10.71|10.655|10.89|10.94|10.84|10.95|10.915|10.82|10.86|10.86|10.795|10.775|10.8|10.645|10.54|10.715|10.75|10.765|10.635|10.65|10.575|10.51|10.365|10.335|10.455|10.34|10.27|10.235|10.045|9.912|9.932|9.88|9.99|10.11|10.235|10.13|10.05|9.924|9.87|9.698|9.564|9.384|9.46|9.464|9.62|9.508|9.306|9.09|9.202|9.284|9.386|9.546|9.594|9.682|9.75|9.528|9.51|9.534|9.594|9.766|9.924|10.065|10.31|10.27|10.36|10.42|10.385|10.4|10.6|10.76|10.685
05411|18982|/equities/hakon-invest|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP|124.4|123.5|123.45|123.7|123.6|122.55|121.55|121.9|124|126.8|126.9|128.05|129.7|129.65|129.9|129.3|127.75|119.2|128.7|132.25|135.75|136.55|134.9|135.65|134.05|134.75|135.8|135.95|136.25|135.75|134.7|133.35|133.65|132.85|128.75|129.8|127.85|126.55|127.25|128.9|129.6|129.85|130.35|129.55|127.15|126.25|126.75|125.75|125.75|125.5|127.75|133.25|134.9|132.35|134.8|135.5|135.1|132.35|142.15|143.5|145.8|145.25|141.7|140.15|139.15|141.8|142.45|140.65|140.65|140.6|141.55|138.9|138.75|137.05|136.35|140|140.65|139|137.9|135.85|134.75|137.75|134.7|134.2|133|133.15||134.55|135|137|143.4|144.75|143.55|144.15|145.5|144.75|143.7|142.5|142.65|141.9|141.4|||139.8|139.85|144.3|146.2|148.3|147.6|145.3|143.9|143.1|142.6|143.7|146.4|146.1|142.5|143.9|143.4|142|143.2|143|146.25|147.35|146.95|148.4|148.45|146.85|145.15|146.25|147.45|144.4|139.4|145.95|144.65|148.45|150.9|147.9|151.65|151|150.45|149.25|145.85|152.15|152.8|152.6|153.45|152.15|146.9|145.05|144.35|144.95|145.55|144.25|143.8|145.25|144.75|145.2|146|147.65|145.3|144.85|144.35|142.85|141.4|140.25|140.4|136.65|136.15|135.4|133.55|132.9|133.05|135.05|135.95|137.4||133.3|133.7|131.95|135.75|136.6|136.25|141.5|146.2|145.65|145.55|145.45|143|142.7|142.85|142|141.4|141.2|139.05|138.15|141.5|143.35|140.4|137.4|136.2|135.45|133.65|134.9|134.3|136.85|137.9|137.35|126.7|131.35|129.6|128.8|127.55|125|129.1|131.05|129.85|128.7|129.3|128.9|124.25|120.5|117.45|119.65|120.4|121|113.55|114.55|107.6|114.3|116.15|121.75|123.5|129.75|130|125.7|118.85|118.75|117.3|118.6|120|120.15|116.8|122.3|123.45|123.75|122.8|123.45|126.05|131.65|134.6|135.7
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP|17.94|17.88|17.82|17.8|17.82|17.74|17.76|17.6|17.8|17.68|17.74|17.82|17.9|17.74|17.68|17.74|17.78|17.86|17.84|17.88|17.96|18.14|17.76|17.94|17.7|18.04|17.72|17.8|18.08|17.88|17.62|17.72|17.54|17.68|17.78|17.6|17.52|17.4|17.36|17.32|17.2|16.9|16.84|16.48|16.1|16.12|16.1|16.06|16.24|16.24|16.32|16.22|16.38|16.38|16.32|16.42|16.48|16.5|16.38|16.28|16.06|16.12|15.7|15.4|15.16|15.16|15.12|15.04|15.26|15.24|15.18|15.24|15.2|14.82|15.12|15.02|14.92|14.92|15|14.82|14.8|14.8|14.64|14.6|14.58|14.6||14.34|14.04|14.14|14.04|14|13.96|14.1|14.1|14.08|14.04|13.92|13.66|13.74|13.36|||12.78|12.84|12.88|12.74|12.29|11.34|11.09|11.03|10.34|10.75|11.17|11.2|11.32|11.31|11.54|11.21|11.5|11.6|11.38|11.68|11.94|12.1|12.16|12.2|12.21|12.08|12.19|12.15|12.14|12.11|12.11|12.08|12.14|12.11|11.84|11.9|11.93|11.91|11.76|11.84|11.9|11.83|11.85|12.1|12.25|12.28|12.2|12.18|12.4|12.5|12.46|12.34|12.41|12.47|12.33|12.3|12.5|12.34|12.27|12.2|12.21|11.9|11.93|11.96|11.93|12.03|11.95|11.9|11.75|11.54|11.39|11.45|11.52||11.52|11.52|11.41|11.26|11.69|11.68|12.08|12.15|11.97|12.06|12.3|12.21|12.26|12.34|12.35|12.25|12.31|12.18|12.24|12.29|12.43|12.19|11.99|12.09|12.15|12.65|12.69|12.86|13.1|13|13.15|12.19|12.12|12.09|12.26|11.9|11.86|12.01|11.96|11.81|11.83|11.6||11.5|11.5|11.51|11.56|11.48|11.83|11.55|11.2|11.03|11.11|11.31|11.61|11.9|12.49|12.4|12.71|12.28|12.12|12.08|12.03|12.18|12.69|12.9|13.54|13.51|14.22|14.81|14.85|14.85|14.91|15|14.7
05415|461|/equities/inditex|STOXX600/EAFAGROWTH|34.63|34.46|33.9|33.92|33.74|34.17|33.96|33.64|33.64|33.51|33.21|33.26|33.17|33.33|33.32|32.95|33.04|33.21|33.12|33.26|34.27|34.65|34.32|34.4|33.82|33.74|34.08|34.29|34.09|34.14|34.82|34.76|34.69|34.83|34.45|33.94|33.1|33.67|33.98|35.01|35.12|34.94|34.83|34.6|34.35|33.74|33.62|33.57|33.7|34.06|33.81|33.69|33.9|34.22|33.89|33.8|33.47|33.21|33.23|32.88|31.69|31.94|31.68|31.31|31.07|31.15|31.04|30.51|30.44|30.53|31.07|31.33|31.29|31.12|30.85|30.79|31.1|31.11|31.09|30.95|31.34|31.42|31.29|30.82|30.84|30.69||30.75|30.82|30.95|30.92|31.15|30.97|30.83|31.33|31.27|31.05|30.85|30.49|30.3|30.34|||30.4|30.6|30.49|30.25|30.48|29.9|29.08|29.24|29.41|28.96|29.19|29.11|28.57|28|28.32|27.9|27.45|28.42|28.32|28.7|28.95|28.92|28.91|29.34|28.86|28.61|28.92|28.74|28.55|28.19|28.19|28.11|28.18|28.58|28.31|28.36|28.31|28.22|27.61|27.59|28.95|28.77|28.57|28.59|28.82|28.82|28.47|28.14|28.18|27.81|27.79|27.43|27.31|27.11|26.88|26.8|27.49|27.26|27.18|27.22|27.1|26.68|26.48|26.7|26.23|26.08|25.61|25.24|25|24.71|24.75|24.96|25.01||24.85|24.94|24.61|24.25|24.39|24.19|24.69|24.8|24.1|24.04|24.24|24.32|24.72|24.67|24.85|25.02|24.8|24.86|24.84|24.56|24.81|24.73|24.68|24.31|23.84|23.56|23.4|23.62|24.14|24.16|23.95|23.5|23.74|23.4|23.25|22.81|22.59|23.24|23.14|22.87|23.32|23.41|23.45|22.98|22.33|21.76|22.47|22.45|22.44|21.86|21.86|21.43|21.77|21.65|21.35|21.48|21.59|21.66|21.44|20.84|20.78|20.62|20.65|21.04|20.88|21.04|21.61|21.46|21.79|22.1|21.95|21.95|22.26|21.94|21.63
05416|18989|/equities/industrivarden|STOXX600||||282.2|282.95||279.8|279|281.5|284.7|284.5|288.35||||290.55||290.1||||298.5||||297.9|293.7||287.8|290.3|||||287|286.5|289.8|291.3|288||298.1|||293.7||285.8|286.3|||||295.8|||288.6|290.5||293|296.3|298.3||295.7|294.5||292.55|290.6|||||293||||289.6||291.5|289|285.7|287.4|292||287.5||288|292.8||289.4|288.2|288.6|290.7|293.3|289.3||||||299.7||293.2|||286.7|280.7|282.8|279.4||277.6|269.7|||265.3|264.6||266.2|||261.9|265||267.1||||291||289|286|287.9||287.2|286.1||281.2|||||288.5||284.9|277.5|||||285.5|||||278.4|||||271.27|269.1|273.4|272.9|273.31|273.3|271.2|269|265|265.1||262.4|260.79|258.8|253.5|253.5|255.79|255.5|259.17||256.2|255.7|253.89|249.7|252.8|251.86|255.75|258.82|259.5|258.6|257.15|253.2|254.1|262.4|263.8|264|267.65|265.9|264.65|264.23|269.25|268.22|264.1|260.9|259.9|264.4|262.88|264.45|266.88|265.8|265.38|253.43|253.95|252.3|249|246.9|245.6|247.1|248.2|249.28|247.11|248.13|246.7|244.2|240.2|236.02|233.01|235.3|237.71|228.22|226.3|220|219.79|219.4|220.1|223.23|233|230.9|229.1|220.4|222.2|221.1|217.4|222|221|221.7|225.52|228.81|229.61|230.5|230.2|232.32|229.9|235.3|238.6
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP|203.5|203|198.6|200.4|203.7|202|201.3|203.6|206.7|210|210.3|213.9|215|213|213.6|213.2|213.3|211.7|212.3|214.1|217.7|218.8|218.2|219.9|219|219|219.4|215.5|214.4|219.8|219|217|216.6|224.6|231.3|231.2|228.7|228.8|229.8|234.3|232.3|231.8|241.9|240.8|238.3|236.5|237||238.7|244.1|248.1|251.7|259|257.9|262.1|263|260.6|260.4|258.6|261.9||260|257.4|254.7|250.1|252.9|255|252.1|249.6|251.1|256.9|257.4|259||253.6|253.6|256.8|255.6|251.5|249.2|249.7|253.3|249.3|247.4|244.1|242.8||239|232.3|219.5|225.2|224.7|221.6|223.3|227.5|235.6|231|228.5|225.6|222|212.9|||213|214.6|220|215.9|216.5|214|213.6|210.7|209.2|206.2|205.9|208.7|207.2|198|200.9|199.8|205|203.1|201.5|208.6|215.5|220.1|223.3|225.4|225.4|221.9|223.4|221.5|224|222.8|225.6|221.1|223.8|229.1|231.3|235|233.8|234.4|230|228.3|233.1|233.1|233.9|234.6|235.3|230.4|230.8|229.5|233|234.3|233.1|229.9|231.9|233|225.8|224.7|232|231.3|231.4|228.2|229.5|227.7|226|219.7||215.6|213.2|213.4|210.7|211.1|210|210.6|210.8||207.6|207.5|208|207.4|209.6|213|217.3|223|219.1|217.2|215.4|212.4|213.4|216.3|222.7|219.8|221.8|219.5|219.8|222.2|221.8|222.6|220|214.5|213.4|212.9|212.9|213.2|217.2|218.1|214.9|194.65|201.6|197.7|188.3|188.3|189.3|195.25|195.25|191.5|190.4|195|193.1|187.3|182.95|179.6|177.7|179.3|184.7|171.95|172.2|161.95|170.05|170.7|173.15|175.35|186.2|187.85|184.85|172.3|175.85|174.25|173.9|177.35|176.25|174.8|176.1|175.25|177.3|177.05|182.35|189.75|193.8|200.3|204.7
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE|13.32|13.22|13.14|13.04|13.01|13.03|12.93|12.78|12.85|12.89|12.97|13.03|12.99|13|12.9|12.7|13.06|13.18|13|12.77|13.21|13.21|13.16|13.09|13.01|13.2|13.15|13.16|13.04|12.95|12.85|12.75|12.87|12.8|12.66|12.32|12.2|12.17|12.16|12.41|12.53|12.4|12.26|12.02|11.96|11.8|11.51|11.6|11.96|12.22|12.22|12.24|12.16|12.19|12.14|12.01|12.05|11.99|12.11|11.93|11.77|11.78|11.7|11.52|11.51|11.67|11.87|11.83|11.73|11.95|12.02|11.96|12|12.01|11.75|11.58|11.55|11.51|11.28|11.04|11.1|11.27|10.89|10.72|10.92|11||10.95|11.1|10.87|11.46|11.63|11.65|11.85|11.94|11.87|11.74|11.53|11.49|11.47|11.45|||11.16|11.04|11.17|10.91|10.8|10.89|10.69|10.52|10.37|10.14|10.77|10.94|10.73|9.59|10.43|10.68|10.71|11.49|11.25|12.15|12.97|13.13|13.18|13.39|13.17|12.98|13.19|12.92|13|12.93|12.86|12.73|12.94|13.13|13.04|13.03|12.9|13|12.99|12.96|12.78|12.46|12.34|12.27|12.37|12.29|13.22|13.01|12.97|13.05|12.84|12.68|12.66|12.34|12.2|12.01|12.26|12.34|12.49|12.52|12.36|12.23|12.16|12.25|12.19|12.13|11.98|11.65|11.5|11.39|11.41|11.47|11.55||11.49|11.54|11.34|11.21|11.2|11.04|11.01|11.34|11.33|11.25|11.18|11.17|11.18|11.27|11.33|11.32|11.44|11.57|11.48|11.51|11.58|11.47|11.45|11.41|11.34|11.34|11.08|11.22|11.15|11.12|10.91|10.92|10.92|11.06|10.82|10.56|10.12|9.89|9.99|9.89|9.72|9.72|9.83|9.75|9.67|9.49|9.44|9.4|9.44|9.19|9.19|8.7|8.62|8.71|8.87|8.94|9.08|9.16|9.09|8.58|8.63|8.43|8.47|8.93|9.06|9.25|9.58|9.6|9.78|9.68|9.71|9.72|9.48|9.51|9.16
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP|5.475|5.32|5.295|5.35|5.25|5.165|5.13|5.255|5.37|5.4|5.39|5.495|5.565|5.6|5.62|5.56|5.64|5.56|5.565|5.62|5.805|5.74|5.71|5.76|5.705|5.705|5.685|5.73|5.74|5.475|5.365|5.42|5.44|5.53|5.42|5.325|5.27|5.245|5.255|5.445|5.435|5.4683|5.4633|5.4485|5.3494|5.3395|5.3098|5.3791|5.4385|5.4237|5.4584|5.5723|5.5871|5.5574|5.665|5.57|5.695|5.765|5.805|5.72|5.655|5.67|5.505|5.415|5.37|5.465|5.45|5.435|5.44|5.525|5.545|5.475|5.435|5.415|5.435|5.43|5.43|5.435|5.55|5.54|5.54|5.635|5.63|5.505|5.58|5.62||5.665|5.615|5.55|5.515|5.63|5.655|5.69|5.68|5.875|5.845|5.855|5.765|5.78|5.735|||5.625|5.605|5.795|5.765|5.775|5.745|5.535|5.535|5.57|5.475|5.655|5.74|5.94|5.705|5.735|5.73|5.885|6.03|5.84|6|6.105|6.34|6.46|6.55|6.53|6.395|6.34|6.715|6.68|6.64|6.555|6.52|6.675|6.805|6.69|6.665|6.65|6.75|6.635|6.67|6.83|6.83|6.73|6.68|6.84|6.685|6.64|6.575|6.67|6.685|6.63|6.545|6.51|6.465|6.42|6.455|6.655|6.685|6.63|6.56|6.51|6.305|6.27|6.255|6.22|6.265|6.285|6.12|6.075|6.005|5.955|5.93|5.925||5.92|5.89|5.825|5.685|5.885|5.78|6.115|6.07|5.925|5.85|5.885|5.88|5.935|6.035|6.025|5.935|5.955|5.795|5.88|5.89|5.92|5.85|5.805|5.785|5.75|5.71|5.71|5.685|5.78|5.77|5.78|5.4|5.39|5.44|5.33|5.235|5.13|5.28|5.365|5.245|5.24|5.08|5.14|4.96|4.842|4.792|4.728|4.816|4.934|4.716|4.704|4.55|4.644|4.722|4.766|4.844|4.93|4.86|5.05|4.862|4.734|4.674|4.502|4.696|4.788|4.952|5.125|5.39|5.4|5.635|5.51|5.53|5.555|5.75|5.815
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP|45.61|45|44.19|44.52|44.66|44.04|43.89|43.84|44.55|45.63||45.04|45.24|45.46|45.46|44.81|45.01|47.06|48.66|48.1|49.12|49.48|49.66|49.84|48.85|49.67|50.02|49.87|49.48|49.43|49.21|48.69|50.28|49.7|49.1|47.93|47.2|46.85|47.09|48.49|49.28|49.72|49.98|48.93|48.53|48.03|48.35|48.78|48.74|49.57|50.46|51.34|52.02|51.76|52.78|52.54|51.3|51.28|51.28|50.9|51.2|51.12|50.84|50.62|50.18|51.52|52.04|51.26|50.1|50.6|52.34|53.62|51.96|51.72|51.1|50.42|50.36|51.34|50.06|49.79|49.72|50.6|50.06|49.61|49.95|50||49.68|49.27|48.79|49.36|49.53|48.78|48.68|48.67|49.3|48.82|48.28|47.97|47.78|47.2|||46.41|47.13|50.16|50.48|51.05|50.7|49.46|48.96|49.18|48.68|49.68|50.2|49.94|47.62|48.42|48.36|48.56|49.24|48.92|50.3|51.4|51.8|52.1|52.25|52.2|51.4|51.7|51.75|51.55|51|52|50.3|50.7|51.25|50.5|50.9|50.6|50.9|50.5|49.88|50.95|50.75|50.4|50.35|50.65|49.4|47.82|47.12|47.66|47.96|47.66|47.42|48.94|48.78|49.06|49.14|49.7|48.84|48.12|47.64|46.62|46.88|46.82|46.6|45.42|44.7|43.56|42.68|42.34|42.16|42.3|42.46|42.58||42.16|42.2|42.14|41.86|42.6|42.06|43.2|44.28|43.08|42.7|41.88|41.66|41.66|42.08|42.82|42.46|42.42|42.36|42.4|42.92|43.16|43.38|43.34|43.04|43.28|43.16|43.1|43.3|43.92|44.92|44.34|41.58|41.28|39.92|39.14|38.16|37.58|38.66|38.92|38.86|39.16|39.08|39.84|38.6|37.36|36.44|36.64|36.58|36.12|33.66|34.5|32.86|33.5|34|34.28|35.54|35.74|35.5|34.02|32.18|32.4|31.94|32.1|32.72|32.34|31.56|32.86|32.74|32.74|33.36|33.56|34.3|34.38|35.52|35.52
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE|2.4705|2.4625|2.44|2.444|2.4475|2.4415|2.4135|2.383|2.397|2.4||2.425|2.415|2.4005|2.37|2.3285|2.531|2.5305|2.515|2.538|2.5855|2.602|2.572|2.55|2.528|2.534|2.5155|2.519|2.4935|2.469|2.427|2.418|2.422|2.405|2.3855|2.353|2.339|2.327|2.3185|2.3935|2.412|2.4035|2.398|2.357|2.3475|2.3295|2.2845|2.3245|2.344|2.3905|2.3855|2.361|2.3495|2.3355|2.307|2.283|2.2845|2.2935|2.297|2.2595|2.239|2.2385|2.224|2.1755|2.133|2.201|2.2055|2.1955|2.2265|2.2515|2.3255|2.331|2.378|2.3895|2.3685|2.397|2.3935|2.413|2.3625|2.4055|2.4405|2.4175|2.3525|2.3345|2.354|2.319||2.3505|2.43|2.393|2.443|2.4655|2.459|2.482|2.469|2.452|2.4355|2.392|2.38|2.3775|2.364|||2.3065|2.2845|2.324|2.3635|2.34|2.3355|2.2895|2.2715|2.263|2.2025|2.3055|2.332|2.3065|2.082|2.171|2.201|2.2185|2.31|2.279|2.405|2.52|2.554|2.564|2.573|2.55|2.503|2.528|2.514|2.498|2.4915|2.47|2.4645|2.501|2.553|2.524|2.5|2.469|2.497|2.4655|2.451|2.481|2.463|2.438|2.3675|2.3505|2.405|2.4315|2.359|2.329|2.3315|2.304|2.2755|2.235|2.22|2.1525|2.204|2.241|2.2335|2.273|2.262|2.2615|2.235|2.2195|2.2215|2.2185|2.2045|2.1755|2.113|2.09|2.078|2.067|2.0745|2.078||2.0825|2.0765|2.061|2.006|2.0335|1.996|1.9944|2.076|2.0705|2.052|2.03|2.048|2.0425|2.061|2.0765|2.069|2.078|2.118|2.088|2.116|2.1475|2.145|2.129|2.139|2.1365|2.1785|2.1465|2.1795|2.1585|2.161|2.157|2.141|2.133|2.1235|2.0555|1.964|1.9254|1.9304|1.9368|1.9056|1.8684|1.8378|1.8424|1.824|1.823|1.7932|1.775|1.7916|1.7622|1.7088|1.7124|1.6574|1.654|1.6586|1.6926|1.699|1.7068|1.7164|1.7528|1.6684|1.664|1.635|1.682|1.7272|1.757|1.764|1.794|1.8114|1.847|1.875|1.8674|1.8958|1.86|1.8734|1.8484
05422|487|/equities/investor|STOXX600/EAFAGROWTH|210.05|208.45|208.75|210.05|207.3|205.7|203.65|203.3|205.05|205.6|205.9|208.3|208.75|213.75|211.35|209.6|209.2|208.15|208.35|210.1|214.45|214.95|215.25|215.2|213.6|213.5|212.5|209.6|209.85|210.75|208.8|204.55|206.65|207.7|205.55|205.3|206.65|206.75|207.05|209.65|214.7|214.55|212.6|211.55|211|207.85|205.95||207.7|209.35|212.05|212.6|214.9|214.05|214.45|215.3|215.15|216|217.35|219.55||219.4|220.8|220.8|218.15|218.75|218.35|212.8|213.25|214.4|217.6|218.3|216.4||213.2|214.35|214.5|214.15|214.35|213.35|214.2|216.6|215.4|214.15|217.45|217.45||218.3|217.9|217.15|215.85|209.65|208.15|208.2|208.75|208.6|208.55|211.3|209.15|210.2|210.4|||208|206.7|206.65|205|204.1|202.3|200.1|197.84|198.42|195.62|195.5|198.02|195.9|187.66|190.66|192.82|193.36|196.1|194.2|198.9|201.85|203.15|203.8|206.2|203.05|199.84|200.9|201.4|200.75|199.1|200.6|197.84|200.45|202.55|202.1|202.9|202.25|202.85|203|200.7|204.15|205.05|204.25|205.4|207.1|203.4|201.4|201.3|202.15|203.1|202.9|201.45|203.9|202.7|200.35|200.55|203.4|205.15|205.15|204.8|203.65|198.74|195.8|195.2||194|192.88|190|188.14|188.3|188.52|189.24|190.22||188.16|187.92|188.38|186.66|187.92|189.22|192.76|195.22|193.32|192.18|191.36|189.36|190.28|192.4|192.28|191.46|192.74|192.02|191.34|192.66|193.64|192.86|192|190.12|189.28|189.56|188.28|188.74|190.08|190.88|190.76|181.02|182.26|180.08|179.32|177.08|177.04|178.44|179.58|179.7|177.84|179.18|178.34|175.7|171.2|168.02|168.1|171.2|170.7|163.08|163.86|158.52|160.44|159.52|160.8|163.58|168.66|167.9|167.28|159.5|159.12|158.2|158.2|159.72|159.16|158.9|162.02|163.58|165.1|166.58|169.56|171.6|170.7|173.3|173.66
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE|11.27|11.125|11.12|11.165|10.995|11.015|11.09|11.04|11.08|11.185||11.23|11.255|11.28|11.17|11.07|11.025|11.22|11.27|11.355|11.415|11.415|11.485|11.31|11.53|11.58|11.65|11.51|11.595|11.655|11.915|11.97|12.085|11.97|11.745|11.625|11.565|11.55|11.73|11.85|11.925|12.01|11.985|11.955|11.885|11.69|11.59|11.645|11.465|11.54|11.75|11.69|11.835|11.71|11.65|11.65|11.625|11.55|11.5|11.61|11.7|11.765|11.815|11.83|11.77|11.705|11.695|11.585|11.645|11.585|11.795|11.705|11.935|11.815|11.985|12.01|11.91|12.075|12.055|11.775|12.265|12.4|12.52|12.47|12.46|12.425||12.405|12.38|12.325|12.26|12.27|12.32|12.16|12.12|12.215|12.305|12.32|12.225|12.32|12.28|||12.18|12.115|12.065|12.075|12.055|12.005|11.97|11.91|11.735|11.57|11.56|11.31|11.315|11.035|11.015|11.09|11.155|11.08|11.065|11.15|11.29|10.95|11.045|11.015|10.525|10.24|10.215|10.34|10.26|10.275|10.325|10.3|10.29|10.345|10.27|10.37|10.435|10.5|10.4|10.105|10.365|10.29|10.055|10.045|10.085|10.115|10.03|9.974|9.956|9.9|9.952|9.974|10.09|10.025|9.89|9.836|9.97|9.828|9.84|9.754|9.716|9.746|9.75|9.63|9.586|9.466|9.472|9.416|9.396|9.37|9.332|9.35|9.266||9.352|9.434|9.24|9.146|9.244|9.242|9.496|9.576|9.442|9.462|9.376|9.47|9.466|9.526|9.564|9.522|9.58|9.41|9.368|9.47|9.542|9.588|9.494|9.48|9.476|9.408|9.404|9.452|9.538|9.57|9.74|9.414|9.106|9.126|9.074|8.884|8.87|8.86|8.856|8.842|8.53|8.622|8.718|8.484|8.36|8.286|8.336|8.404|8.63|8.334|8.388|8.138|8.382|8.448|8.502|8.554|8.808|9.028|9.06|8.874|8.802|8.772|8.816|8.888|8.89|8.96|9.072|9.114|9.162|9.408|9.526|9.348|9.362|9.498|9.398
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP|121.35|120.05|119.4|119.7|120.1|120.75|118.25|117.45|118.05|117.05|118.1|120.5|122.6|126.35|140.9|139.05|138.1|138.2|135.4|135.05|135.75|136.95|137.3|138.5|138.1|139.05|138.25|134.65|134.7|135.6|135.7|135.75|137.2|138.8|136.95|136.45|135.95|135.7|137.25|141.35|143.3|144.45|142.85|141.7|139.7|138.6|137.5|138.1|137.9|135.1|137.3|136.4|136.1|135.7|135.7|134.65|135.2|133.9|132.9|133.6|132.75||133.2|132.45|132.05|134.45||134|131.3|133.1|135.7|138.1|||137.55|139.6|140.35|139.25|141.45|139.25|138.6|138.6||137.45|141|141|141.5|139.3|139.1|138.15|140.15|140.7|140|140.5|140.15|141.9|142.6|139|139|137.4|140.1||||138.45|138.15|137.55|137.6|133.2|130.4|129.5|130.45|128.6|132.75|133.4|132.6|127.8|127.15|125.7|137.7|139.05|138.15|146|145.8|145.25|146.9|149.75|150.9|149.8|151.45|153.25|151.8|152.6|145.4|146.2|148.1|146.9|145.7|145.7|143.95|147.25|146.35|143.95|146.55|146.2|146.15|146.35|146.25|146.55|148|147.1|146.1|151.8|151.8|151.55|152.5|156.5|153.6|151.95|151.85|148.4|148.3|147|147.05|144.45|147|150.1|148.3|149.25|150.15|149.45|148|146.75|146.45|146.9|148.05||146.4|146.85|145.2|144.9|145.8|144.75|145.1|148.5|151.85|155.2|155.25|154.3|153.7|153|154.15|153.45|153.5|152.75|150.35|149.95|150.65|147.75|147.95|146|144.9|143.95|144.7|144.9|144.35|141.35|143.35|144.2|144.4|146.7|135.3|136.9|135.2|135.2|136.5|137.75|133.5|134.25|132.75|131.95|130.35|127.5|129.25|131.35|129|124.3|121.6|116.55|118.2|117.1|116.7|117.6|119.1|119.5|120.2|114.65|116.95|116.2|115.4|120.75|120.15|121.15|122.8|125.55|129.7|128.95|130.35|132.85|132.4|134.75|136.35
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP|5.23|5.21|5.145|5.135|5.04|5.035|5.03|5.015|5.055|5.1||5.17|5.18|5.205|5.17|5.05|5.03|5.095|5.125|5.19|5.29|5.345|5.34|5.355|5.3|5.295|5.32|5.335|5.305|5.29|5.24|5.255|5.26|5.26|5.175|5.175|5.17|5.17|5.21|5.34|5.41|5.405|5.395|5.335|5.37|5.365|5.335|5.34|5.335|5.4|5.47|5.465|5.485|5.42|5.565|5.585|5.58|5.555|5.535|5.515|5.5|5.48|5.375|5.325|5.315|5.3|5.285|5.185|5.245|5.305|5.405|5.41|5.705|5.73|5.86|5.91|5.91|5.92|5.855|5.84|5.815|5.815|5.805|5.805|5.765|5.755||5.85|5.82|5.825|5.855|5.925|6.02|5.935|5.885|5.885|5.93|5.92|5.96|5.945|5.865|||5.77|5.695|5.62|5.605|5.595|5.59|5.49|5.52|5.425|5.35|5.41|5.49|5.53|5.36|5.355|5.33|5.335|5.285|5.15|5.155|5.155|5.21|5.25|5.255|5.285|5.245|5.25|5.35|5.375|5.33|5.365|5.345|5.44|5.435|5.435|5.455|5.42|5.61|5.59|5.545|5.65|5.61|5.6|5.43|5.41|5.39|5.355|5.32|5.41|5.46|5.49|5.45|5.445|5.325|5.345|5.375|5.405|5.4|5.37|5.415|5.425|5.365|5.34|5.305|5.25|5.265|5.27|5.18|5.205|5.19|5.215|5.235|5.29||5.31|5.36|5.295|5.26|5.365|5.34|5.465|5.57|5.54|5.6|5.53|5.5|5.595|5.57|5.59|5.6|5.59|5.55|5.575|5.575|5.645|5.585|5.55|5.54|5.5|5.465|5.38|5.425|5.455|5.43|5.405|5.315|5.305|5.2|5.225|5.105|5.11|5.16|5.165|5.18|5.15|4.98|4.952|4.904|4.794|4.75|4.76|4.728|4.766|4.678|4.618|4.52|4.606|4.718|4.694|4.736|4.75|4.844|4.902|4.748|4.766|4.768|4.802|4.906|5.01|5.02|5.085|5.05|5.035|5.075|5.07|5.07|5.1|5.21|5.15
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH|25.88|26.08|26.22|26.16|26.02|26.26|26.82|26.9|27|26.74|26.64|26.58|26.56|26.52|26.4|26.42|26.3|26.4|26.36|26.14|27.12|27.28|27.36|27.32|27.14|27.24|27.02|27.18|26.98|26.92|26.72|26.8|26.66|26.54|26.34|26.66|26.66|26.96|27.02|27.18|27.28|27.2|27.04|26.96|26.88|26.76|27.1|27.02|26.92|27.22|27.14|27|26.92|27.1|27.28|26.98|27.12|26.9|27.12|27.34|27.4|27.44|27.3|27.18|26.86|27.14|27.36|27.36|27.26|27.28|27.4|27.28|27.3|27.44|27.26|27.32|27.58|27.6|27|27.22|27.22|27.56|27.72|27.74|27.78|27.72||27.56|27.6|27.64|27.58|27.54|27.26|27.04|27.14|27.16|26.98|26.76|26.66|26.56|26.64|||26.7|26.64|26.62|26.5|26.6|26.26|27.38|27.48|27.4|27.84|27.82|27.78|27.74|27.56|27.28|27.4|27.06|27.02|26.72|27.36|27.44|27.38|27.46|27.62|27.6|27.3|27.48|27.84|27.42|27.32|27.36|27.76|27.9|27.76|27.18|27.28|27.42|27.42|27.34|27.34|27.44|27.4|27.24|27.48|27.68|27.72|27.4|27.26|26.94|27.14|26.9|27.84|27.48|27.46|27.76|27.26|27.36|27.14|27.38|27.22|27.2|27.2|27.4|27.34|27.22|27.08|27.32|27.02|27|27|27.22|27.36|27.46||27.34|27.42|27.14|27.34|27.5|27.38|27.42|27.32|27.52|27.68|27.62|27.5|27.88|27.52|27.26|28.26|28.02|29|29.1|29.24|29.26|29.08|29.06|28.92|28.3|28.04|27.84|28.12|28.18|28.32|28.82|28.76|28.44|28.7|28.56|28.44|28.24|28.62|28.58|28.68|28.08|28.04|27.38|27.98|28.16|28.36|28.94|29.56|29.96|29.64|29.38|28.86|28.92|28.82|28.62|29.74|29.8|30.06|29.62|29.66|29.58|29.26|29.4|29.66|29.34|29.68|29.42|29.58|29.72|29.5|29.34|29.04|30.5|30.86|30.52
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH|23.66|23.72|23.48|23.44|23.34|23.36|23.34|23.22|23.68|24.04|24.04|23.98|23.98|24.1|24.12|24.02|23.96|23.92|23.98|24.1|24.44|24.68|24.84|24.58|26.4|26.54|26.48|26.74|26.32|26.02|25.88|25.5|25.74|25.72|25.44|25.46|25.42|25.44|25.56|25.22|25.12|25.22|25.14|25.14|25.32|25.24|25.18|25.04|24.74|25.12|25.2|25.22|25.18|24.72|24.64|24.76|24.3|24.1|23.94|23.96|23.74|23.7|23.72|22.96|22.58|22.74|22.4|22.28|22.36|22.4|22.62|22.68|22.58|22.48|22.58|22.58|22.48|22.86|22.58|22.74|22.84|22.8|22.66|22.46|22.48|22.7||22.62|21.82|21.66|21.7|21.56|21.78|21.82|22|21.6|21.34|21.38|21.3|21.28|21.14|||21.08|21.08|21.16|21.06|21.14|20.74|20.48|20.46|20.16|19.51|19.7|20.4|20.96|20.2|20.32|20.22|19.77|19.99|19.68|19.78|19.59|19.45|19.48|19.32|19.63|19.28|19.34|19.38|19.27|19.18|19.29|19.33|19.41|20.08|20.16|20|19.46|19.32|19.22|19.11|19.23|19.18|19.46|19.46|19.45|19.51|19.04|19.94|20.04|20.06|19.98|19.85|19.91|20.02|19.83|19.63|20|19.91|20.16|20.2|21.08|21.28|21.36|21.06|20.98|20.88|20.4|20.34|20.24|20.18|20.12|20.14|20.3||20.54|20.56|20.38|20.16|20.12|19.88|20.46|20.26|20.28|20.32|20.42|20.24|20.52|20.46|20.52|21.18|21.18|21.2|21.24|21.1|21.02|21.04|20.72|20.66|20.28|20.2|20.22|20.4|20.56|20.32|20.18|20.6|20.76|20.6|20.7|20.4|20.52|20.72|21.06|20.7|20.12|19.8|21.14|20.92|20.32|19.85|19.71|19.42|19.41|19.22|19.11|18.39|18.58|18.3|18.46|18.59|18.79|18.81|18.87|18.8|18.66|19.22|20.6|20.94|20.78|21.12|21.58|21.66|22.12|22.18|22.1|22.52|22.86|23|22.22
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE|12.434|12.284|12.316|12.42|12.27|12.388|12.826|13.008|13.042|13.51|13.608|13.798|13.904|14.488|14.43|14.38|14.96|15.036|14.888|14.926|15.56|16.072|15.904|16.21|16.3|15.69|15.602|15.33|15.472|15.55|14.852|14.758|15.104|14.98|14.348|14.08|13.32|12.446|13.646|14.464|14.48|14.26|13.968|14.034|13.438|12.61|12.394|12.43|12.13|12.35|12.602|13.202|13.3|12.97|12.762|12.45|12.738|12.434|12.67|13.13|13.36|13.812|13.78|13.49|13.992|14.946|15.256|15.082|15.214|15.262|15.756|15.926|17.008|16.908|16.58|16.68|16.774|16.5|15.806|15.726|15.952|16.196|15.75|15.284|15.54|15.64||15.29|14.764|14.838|15.11|15.3|15.232|15.48|15.272|15.63|15.338|14.804|14.726|14.774|14.716|||15.018|15.226|16.426|17.012|17.134|16.88|16.61|16.36|16.49|16.624|17.166|17.322|17.558|17.16|17.818|17.67|17.59|18.468|18.018|19.322|19.932|20.325|20.6|20.925|20.675|19.674|18.45|20.36|19.99|19.88|20.565|20.31|20.67|21.285|21.1|21.36|21.05|20.84|20.99|21.31|22.27|23.275|23.14|22.69|23.7|23.465|22.78|22.5|22.33|22.75|22.71|21.94|22.69|23.76|23.74|24.005|25.175|23.59|23.5|23.775|22.45|23.2|22.29|21.46|20.675|20.805|20.91|20.1|19.946|19.512|19.178|19.33|19.322||19.026|18.93|20.22|19.686|19.7|19.608|20.215|21.62|21.32|20.81|20.85|20.455|20.98|21.21|22.055|22.075|22.015|20.845|20.93|20.88|21.135|20.85|20.19|20.44|20.44|21.06|21.185|21.555|22.33|22.66|22.65|20.56|20.505|20.02|19.664|17.568|16.78|17.44|17.762|16.822|16.678|16.992|16.36|15.256|14.682|14.992|14.968|14.77|14.636|12.624|12.44|12.18|12.234|12.916|13.606|14.196|15.34|15.078|15.492|14.88|15.228|15.288|15.366|14.398|14.172|14.33|15.388|15.05|15.578|16.052|16.65|17.09|17.02|17.25|17.66
05429|539|/equities/kbc|STOXX600/EAFAVALUE|60.94|60.68|60.16|60.12|60.14|62.08|62.1|61.74|62.46|63.18|64.84|64.06|64.44|63.36|68.16|67.42|68.48|67.9|67.1|66.74|67.34|68.2|68.06|67.58|67.34|67.88|65.8|65.94|65.12|65.06|65.8|65.62|65.8|66.08|65.92|63.82|63.68|63.84|63.68|63.64|64.22|64.12|62.98|61.84|61.52|61.08|59.88|60.44|61.84|63.06|63|63.12|62.76|62.6|62.36|61.42|61.96|61.8|62.32|62.24|61.7|61.66|61.5|60.56|59.72|59.96|60.52|60.26|59.86|59.68|59.9|59.68|59.16|58.04|57.22|56.96|60.66|60.86|59.98|60.6|60.46|63.12|61.78|61.06|63.22|63.62||63.86|64.38|63.22|63.98|65.5|65.28|65.14|65.58|65.26|64.74|64.26|64.04|64.16|63.86|||63.08|62.46|63.22|63.14|62.24|62.76|62.7|60.64|59.34|58.06|60.08|60.92|61.1|55.88|57.72|58.88|59.9|61.32|61.52|64.02|69.18|70.28|70.74|71.2|70.38|69.26|70.16|70.04|69.38|69.02|69.46|69.3|69.8|69.96|70.44|70.86|69.8|70.56|70.58|69.68|69.6|68.08|67.96|67.4|67.14|67.32|67.62|66.94|66.16|66.8|66.72|66.5|66.38|66.66|66.68|66.04|67.42|66.42|66.94|66.38|64.54|63.98|63.08|62.96|62.4|61.78|60.94|60.24|60.04|60.04|60.16|60.4|60.34||59.7|59.46|57.84|56.96|56.58|55.44|56.06|56.98|55.92|55.52|54.96|54.78|56.32|56.04|55.06|52.46|52.16|52.26|51.84|51.62|52.84|52.2|52.02|51.4|51.24|50.68|49.65|50.26|50.96|50.08|49.55|49.65|49.95|53.02|52.34|50.92|49.86|49.72|50.66|50.26|50.18|50.12|50.62|49.29|49.52|48.28|48.72|48.8|49.42|48.14|47.93|46.76|46.85|47.07|47.01|47.31|48.31|49.74|49.45|46.92|48.09|48.73|48.72|50.34|50.66|51.22|52.48|53.08|54.22|54.18|54.34|53.24|52.04|52.34|51.98
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH|86|85.74|84.66|84.58|83.4|83.28|83.9|84.2|85.4|86.04|86.26|86.92|86.76|88.2|88.34|89.4|90.66|89.78|90.66|88.7|89.82|90.02|90.18|90.68|89.66|89.56|88.82|89.28|89.7|89.34|87.56|87.96|88.94|88.8|87.2|87.44|87.86|87.52|87.5|88.18|88.8|88.56|88.2|87.6|87.16|86.52|86.66|86.5|86.2|86.3|86.86|88.66|89.74|89.74|89.34|88.52|88.78|88.66|91.36|91.56|90.96|91.26|91.3|90.94|90.86|91.68|92.72|92.74|93.48|93.94|94.4|94.52|93.84|94.12|94.2|94.46|94.02|93.96|94.7|94.02|94.1|95.22|94.68|93.66|94.38|94.2||94.66|95.26|98.82|98.22|98.28|98.08|97.6|98.06|97.92|96.38|95.9|95.3|95.26|93.98|||91.98|90.2|90.04|91.04|91.34|91.34|91.04|90.94|90.18|89.84|89.8|89|89.74|89.18|89.5|90|87.26|88.82|88.1|89.36|90.48|90.18|91|90.48|91.06|89.24|89.38|89.56|90.2|89.38|90.44|91.68|92.8|93.56|90|89.7|85.14|84.84|84.12|85.04|86.68|86.56|86.56|86.86|87.4|86.64|86.12|85.7|85|85.22|85.64|85.86|86.28|85.5|87.2|87.54|87.94|87.9|88.4|88.32|87.8|86.42|85.96|85.78|85.22|85.84|85.4|84.26||84.24|84.24|84.5|||84.1|85.46|84.98|85.04|85.68|84.52|85.22|84.52|84.5|85.74|85.32|84.92|85.56|86.74|87.96|86.92|89.84|90.2|90.76|92.64|92.72|94.2|93.38|93.08|91.22|91.68|91.82|92.28|93.16|92.6|91.7|88.34|88.38|88.18|87|86.1|85.64|86.56|86.42|87.94|88.74|89.02|91.88|90.1|89.04|88.4|88.04|88.34|89.42|89.52|87.84|86.06|89.34|87.6|89|89.58|90.76|91.3|90.56|88.48|89.74|89.72|91.04|92.94|93.18|93.94|95.5|94.84|94.44|94.78|95.16|96.32|96.74|99.36|99.36
05431|575|/equities/kesko|STOXX600/EAFAGROWTH|17.74|17.64|17.48|17.51|17.21|17.18|17.21|17.11|17.25|17.32|17.37|17.38|17.64|17.72|17.77|17.79|17.82|17.79|17.73|17.73|18.05|18.1|18.06|17.45|17.45|17.73|17.75|17.8|17.61|17.07|16.55|16.88|17.39|17.48|17.36|17.38|17.28|17.17|17.14|17.34|17.43|17.27|17.18|17.29|17.1|16.93|16.68||16.86|16.8|18.14|18.55|18.74|19.04|18.86|18.61|18.16|17.96|17.91|17.86|17.84|17.88|17.73|17.52|17.48|17.55|17.57|17.41|17.52|17.86|17.95|18.03|17.88||17.8|18.11|18.42|18.91|18.89|18.8|18.8|18.98|18.68|18.5|18.52|18.34||18.77|20.76|20.45|20.57|20.51|20.38|20.27|19.89|20.14|19.95|20|19.8|19.85|19.83|||19.64|19.7|19.84|19.62|19.59|19.46|19.2|19.2|19.05|18.93|19.06|19.31|19.41|18.91|19.02|19.27|19.3|19.82|19.7|20.09|20.29|20.4|20.63|20.6|20.72|20.42|20.39|20.22|20.18|20.09|20.19|20.09|20.11|20.38|19.97|19.96|20.04|20.2|19.93|19.89|19.89|19.76|19.77|19.95|19.53|20.95|21.24|21.26|21.52|21.53|21.31|21.19|21.49|21.09|20.82|20.8|20.91|21.56|21.68|21.57|21.24|21.02|21.1|21.16||21.13|21.04|20.78|20.73|20.57|20.49|20.48|20.62||20.61|20.48|20.41|20.22|20.23|20.17|20.23|20.24|20.17|20.17|20.6|20.18|20.79||20.86|20.82|20.73|20.28|20.37|20.6|20.97|20.95|20.74|20.8|20.72|20.85|20.97|21.12|21.41|21.47|21.53|20.72|20.99|20.83|20.51|20.13|19.65|19.8|19.7|19|19.16|19.52|18.83|18.72|18.53|18.28|18.52|18.77|18.93|18.5|18.36|17.81|18.12|17.93|17.86|18|18.59|18.79|19.02|18.8|18.66|18.48|18.8|19.25|19.08|18.93|19.37|19.72|19.75|20.37|20.52|20.64|20.79|21.12|20.98
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM|112.95|110.8|108.45|109.1|108.3|108.65|105.85|105.3|106.85|108.1||111.8|113.2|115.75|115.05|114.2|117.05|117.85|116.4|118.15|121.85|120.4|118.6|119|119.25|118.75|115.3|115.65|116.7|115.8|115.75|117|120.1|119.55|114.2|113.15|109.55|108.95|108.85|111.5|113.8|112.85|110.3|109.9|109.3|110.25|111.7|111.9|114|114.05|114.6|117.15|119.5|117.45|113.55|112.75|110.8|113||112|111|112.2|110.65|106.35|104.6|106.55|108.65|106.4|104.5|105.1|110.5|111.85|111.65|110.35|112.85|113.7|114.4|114.05|114.2|118.95|119.1|119.1|116.6|115.5||116||116.3|117.2|116|116.1|120.1|121.15|125.5|124.85|122.35|121.35|124.8|120.65|118.55|117.1|||115.85|115.75|117.9|120.25|121.4|118.8|115.9|116.5|113.5|113.5|114.5|117.4|117.25|112.2|113.7|110.3|113.3|118.25|115.2|118.2|121.8|123.6|125.4|128.05|128.7|126.75|129.5|124.25|122.8|123.65|128|127.2|133.4|134.1|131.8|132.15|130.6|132|131|132.8|138.15|137.95|134.7|133.8|135.2|138.2|138.25|139.15|142.65|146.2|148.7|146.95|147|146|144.5|143.8|149.25|147.95|149|150.2|149.8|149.3|144|141||130.95|129.05|128.1|126.75|126.35|124.5|124.7|125.05||122.4|123.55|125.1|121.35|123.8|121.55|124|126|119.35|119.05|120.95|118.8|117.6|117.6|118.85|116.25|116.8|112.6|113.15|112.4|115.1|115.5|114.5|110|109.7|112.5|115.1|118|121.35|122.25||109.9|112.2|109.1|107|99.8|94.6|96.68||93.7|92.1|93.12|90.4|87.98|89.1|88.28|88|87.62|89.32|87.1|88.28|85.9|86.64|87.02|89.14|89.92|91.26|92.94|94.02|86.18|85.52|83.36|80.68|84.3|81.26|85|87.8|86.8|86.5|88.16|87.3|90.02|89.04|91.82|94.28
05433|32414|/equities/kingspan-group|STOXX600|||||||||72.5|74.15|74.64|74.5|74.15|74.15|74.8562|73.05|73.45|72.7|72.847|72.48|72.18|72|71.36|70.5767|69.5|69.6|68.9|69.3004|70.2|70.35|69.88|68.6|68.1|66.9|66.44|58.65|56.5|56.12|55.5883|56.8|59.48|58.7|58.3|58.15|58.56|57|56.72|55.9|55.95|55.8782|57.62|59.16|60.32|62.18|61.9|62.14|61.85|62.28|62.9|63.74|63.6|62.9|61.75|60.9|61.0699|61.65||62.36|61.6|61.6|63.2638|63.75|63.5|62.9|61.55|61.94|62.18|61.45|61.66|60.7|60.96||60|60.36|60.6|61.12||60.7|57.94|57.7315|59.2|59.05|59.66|60.14|60.34|60.78|59.872|57.65|57.34|56.1|55.92|||55.55|56.52|60.94|61.0995|60.64|60.62|59.48|59.52|58.42|58.12|59.48|61.44|61.52|58.18|60.04|59.94|59.46|60.88|60.78|62.82|63.18|65.32|63.9|63.019|63.42|62.08|60.291|60.6|62.34|62.18|62.1595|62.22|62.8079|62.52|60.198|58.74|59.1|59|59.2|55.08|57.18|57.72|63.04|63.04|63.48|60.52|59.1078|58.2|58.84|58.54|55.52|57.7|58.06|56.7|56.76|56.6|58.0844|56.62|58.12|57.98|56.64|54.9356|55.4415|56|52.64|53.52|52.42|50.88||49.79|50.3|50.52|||49.46|49.36|50.24|48.88|49.76|49.77|50.98|51.44|51.68|51.4|50.46|51.6|51.92|52.72|54.38|54.4|54.72|53.4292|53.22|55.54|57.78|57.84|56.34|55.96|56.7|56.98|56.4671|57|59.36|59.938|59.7|54.28|54.26|52.32|48.92|49.18|47.66|49.91|51|50.7|48.96|50.38|51.08|48.9|49.16|48.35|48.68|49.13|50.86|48.03|46.84|43.72|45.36|47.14|46.91|47|47.7|47.67|49.63|45.82|44.77|44.1|46.2592|47.76|48.36|48.19|50.26|51.96|53.28||54.82|55.84|57.26|57.9|59.62
05434|18993|/equities/kinnevik-investment-b|STOXX600|123.8||124.9||124.8|124.47|126.28||122.15|124.85|124.7|125.5|127.1|||127.25|132.35|133.7|133.65|136.5||142.5|145|144.35||141.65|139.88|140.4||140.25|135.93|136.2|136.4|138.45|131.85|136.65|||141.45|||148.93|148.88|146.5|143.95|139.35|138.3||140.45||147||150.75|150.7|153.35|155.7||||158||159.1|160.65|155.8|||||157.75||||163.62||157.9|||162.85|166.28|163.28|163.95|165.9|167.55|165.22||166||167.25||163.25|165.25||156.1|165.5|160.7|162.4|161.28||163.7||160.4|||155.85||154.1||152.8||146.8|144.85||141.8|145.55|145.55|144.05|142.4||137.68||147|147.53|147.3|157.6|158.95||159.8||152.25|153.4|153.6||152.6|155.85|150.95||158.5|||161|167.3|162.6|160.75||173.35|||174.95|171.35|161.7||163.65|166.2|166.7||162.5||153.62|156.69|165.47|165.32|166.27|167.39|163.7|159.4|151.71|152.72||151.41|150.9|149.1|143.2|143.2|143.3|143|144.2||141.9|141.65|142.12|140.12|141.61|143.44|148.5|155|151.7|150.25|149.61|145.4|145.45|148.33|149.55|151.55|165.08|158.74|158.25|161.83|164.9|163.05|158.36|156.05|152.71|154.47|156.05|156.8|161.2|162.9|163.16|142.95|143.85|137.4|134.4|133.8|134|138.2|139.25|136.1|137.01|139.8|138.79|135.4|135.7|133.89|134.28|132.9|153.08|146.77|145.15|135.38|140.13|138.1|141.3|143.9|153.22|151.9|152.18|143.15|141.65|143.3|141.2|143.1|140.95|139.3|138.9|143.83|144|146.85|147.02|149.97|146.6|148.6|153.5
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP|8.6|8.305|8.235|8.37|8.06|7.815|7.815|7.96|7.69|8.06|7.975|8.17|8.51|8.77|8.68|8.58|8.595|8.56|8.56|8.58|8.75|8.75|8.745|8.86|8.96|8.985|9.065|8.97|8.99|8.86|8.66|8.765|8.905|9.045|8.675|8.68|8.69|8.69|8.73|9.085|8.925|8.625|8.61|8.6|8.5|8.43|8.505||8.625|8.655|9.285|9.47|9.535|9.475|9.515|9.48|9.615|9.74|9.74|9.785|9.755|9.77|9.53|9.285|9.245|9.39|9.425|9.51|9.585|9.76|9.775|9.895|9.85||9.66|9.785|9.68|9.77|10.2|10.12|10.19|10.55|10.71|10.54|10.82|10.87||11.08|10.96|10.92|10.86|11.07|11.06|11.34|11.4|11.69|11.61|11.35|11.19|10.99|10.82|||10.59|10.48|10.88|10.84|10.7|10.6|10.18|10.37|10.66|10.63|10.71|10.79|11.21|10.78|10.81|11.22|11.47|11.83|11.38|11.61|11.93|12.32|12.62|12.31|12.33|12.23|12.29|12.43|12.43|12.5|12.67|12.47|12.51|12.61|12.5|12.56|13.02|14.48|14.32|14.33|14.38|14|14.25|14.47|14.86|14.42|14.17|14.06|14.3|14.47|14.47|14.48|14.66|14.8|14.69|14.77|15.04|15.22|15.16|15.12|15.07|14.74|14.64|14.29||14.31|14.17|13.98|13.93|13.8|13.72|13.74|13.65||13.3|13.56|13.39|13.15|13.47|13.39|14.35|14.7|14.14|14.33|14.58|14.37|14.5||14.78|14.51|14.46|14.24|14.24|14.31|14.45|14.51|14.32|14.5|14.68|14.42|14.38|14.63|14.93|15.09|15.05|14.1|14.02|13.9|14.04|13.37|12.91|13.14|13.09|12.95|13.02|13.04|12.79|12.2|12.33|12.34|12.44|12.62|12.86|12.67|12.19|11.62|11.93|12.02|12.22|12.28|12.58|12.42|12.73|12.59|12.43|12.26|11.67|11.87|12.04|12.11|12.39|12.97|12.88|14.1|14.68|15.4|15.51|16.21|16.85
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE|42.54|42.15|41.8|42.22|42.07|42.06|42.2|42.92|43.15|43.3|43.43|43.78|44.06|44.73|44.25|43.96|44.6|44.75|45.03|45.38|45.92|46.06|46.2|46.29|46.21|46.25|45.92|44.95|44.02|47.06|47|46.8|46.9|47.19|46.55|46.29|45.7|46.15|46.38|47.65|47.97|47.8|47.83|47.72|48.24|47.57|47.29||47.27|47.83|48.36|48.95|49.41|48.98|49.33|49.36|49.75|49.89|49.8|50.04|50.06|50.42|48.4|47.79|46.61|48.38|48.17|48.05|47.85|48.02|48.99|49.99|50.26||49.51|49.27|50.74|51.54|51.62|51.54|52.3|52.42|52.46|52.16|51.68|51.32||51.42|51.1|47.79|48.82|49.07|49.42|49.07|49.22|49.35|49.32|48.4|47.98|47.42|46.95|||46.48|45.98|47.69|47.7|46.77|46.54|46.14|45.81|46.13|46.23|46.74|47.37|47.54|45.78|45.83|45.86|45.69|46.13|45.52|46.31|46.72|47.25|47.73|48.06|47.76|47.14|47.84|48.67|48.65|48.37|49.29|48.2|48.24|48.37|47.73|48.42|48.51|49.05|48.49|47.92|48.71|48.94|50.04|50.4|51.18|50.5|49.89|49.7|49.52|50.98|49.94|50.52|51.3|51.42|51.2|50.82|51.26|51.22|52.38|51.68|51.1|50.62|50.34|49.85||49.18|49.63|49.2|48.54|48.3|48.23|48.48|48.44||47.71|47.82|47.75|47.17|47.34|47.14|47.49|47.86|47.71|47.83|48.17|47.55|47.58||48.39|47.94|47.7|47.07|47.4|46.37|47.31|46.6|46.07|46.6|46.52|46.9|47.02|47.11|47.62|49.46|48.46|45.01|44.39|43.76|43.69|41.81|41.5|41.86|42|40.81|41|39.68|39.09|37.98|37.91|38.37|38.36|40.04|39.99|38.63|37.4|36.72|38.46|39.09|39.29|39.57|40.7|40.77|40.27|38.45|38.8|38.41|38.02|38.51|38.34|37.61|38.12|38.51|38.8|40.56|40|40.25|39.85|40.76|40.06
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.1|113.9|113.4|113.05|112.85|113.3|113.8|113.7|113.55|113|113.2|113.6|113.85|113.9|113.85|113.75|114.15|114.3|113.55|112.95|112.45||116.9|116.8|117.15|118.9|119.25|119.1|118.3|116.55|113.5|112.4|112.05|112|110.3|109.45|||108.5|107.7|109.35|107.1|105.8|108|108.3|109.55|110.05|108.85|112.05|110.55|113|113.65|114.05|113.2|112.2|113.5|111.5|113.15|115.1|113.6|117.9|118.25|118.9|116.5|116.7|116.45|118|117.85|120.75|119.7|122.5|123.1|122|120.95|118.05|117.75|118.15|117.25|122|123.25|121|121.3|121.85|120|117.75|115.3|114.7|115.25|118.1|117|120.45|118.1|121.8|121.8|121.2|119.7|120.05|120|120.75|119.35|118.85|120.15|117.15|116.35|117|115.25|113.55|114.25|115.2|115.5|115.4||115.75|115.25|116.55|114.9|116.35|118.65|121.75|123.15|120.3|120|120|119.15|120.75|121.35|123.85|123.45|123.15|120.25|119.95|123.45|124.85|126.05|123.5|123|125.7|125.5|125.05|125.55|124.9|126.4|127.75|119.1|118.65|116.25|115.95|111.85|108.8|112.2|112.9|118.5|122.05|124|124.1|122.65|121.4|118.95|118.45|119.95|119.95|114.8|116.15|110.25|115.25|112.35|113.55|115.3|120.3|121.5|119.7|114.85|113.9|112.65|110.8|112.5|113.25|111.75|114.5|113.7|114.35|114.05|114.45|120.25|121.8|124.7|126.7
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE|3.183|3.175|3.174|3.18|3.191|3.193|3.224|3.204|3.206|3.215|3.211|3.24|3.227|3.204|3.185|3.182|3.191|3.191|3.184|3.228|3.275|3.291|3.274|3.278|3.26|3.291|3.254|3.264|3.236|3.242|3.206|3.265|3.227|3.206|3.206|3.189|3.207|3.23|3.255|3.255|3.276|3.27|3.269|3.252|3.244|3.209|3.202|3.19|3.153|3.152|3.158|3.139|3.099|3.079|3.072|3.078|3.097|3.122|3.123|3.147|3.135|3.178|3.144|3.192|3.198|3.205|3.227|3.228|3.216|3.268|3.263|3.249|3.231|3.258|3.266|3.298|3.294|3.282|3.291|3.316|3.294|3.285|3.267|3.267|3.266|3.263||3.29|3.257|3.201|3.224|3.242|3.248|3.246|3.239|3.225|3.195|3.189|3.285|3.301|3.327|||3.286|3.242|3.255|3.246|3.236|3.217|3.245|3.218|3.214|3.197|3.226|3.213|3.262|3.206|3.203|3.221|3.19|3.195|3.18|3.214|3.218|3.197|3.198|3.219|3.205|3.208|3.216|3.222|3.21|3.208|3.208|3.261|3.248|3.241|3.184|3.179|3.156|3.109|3.085|3.066|3.062|3.073|3.06|3.062|3.045|3.115|3.133|3.06|3.037|3.028|3.037|3.021|3.043|3.04|3.001|2.98|2.969|3.018|3.011|3.021|3.029|2.992|2.989|2.992|2.987|2.945|2.905|2.895|2.906|2.89|2.919|2.93|2.938||2.934|2.93|2.908|2.89|2.897|2.886|2.934|2.922|2.938|2.968|2.951|2.942|2.962|2.978|2.976|2.947|2.931|2.892|2.877|2.903|2.908|2.876|2.867|2.845|2.8|2.777|2.767|2.766|2.795|2.784|2.767|2.794|2.762|2.788|2.773|2.77|2.775|2.799|2.798|2.788|2.74|2.679|2.613|2.692|2.661|2.694|2.728|2.782|2.76|2.738|2.712|2.694|2.708|2.725|2.74|2.722|2.736|2.761|2.832|2.767|2.758|2.751|2.784|2.831|2.836|2.886|2.922|2.935|2.958|3.02|3.05|3.088|3.126|3.145|3.111
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP|12.925|12.89|12.955|13|12.905|12.825|12.785|12.745|12.735|12.845||12.985|13.14|13.205|13.205|13.095|12.915|12.52|12.175|12.215|12.185|11.26|11.74|11.59|11.445|11.42|11.39|11.5|11.625|11.61|11.57|11.22|11.185|11.18|11.07|10.83|10.58|10.28|10.285|10.33|10.325|10.36|10.38|10.24|10.23|10.05|10.03|10.545|10.445|10.55|10.575|10.525|10.285|10.13|10.27|10.34|10.305|10.185|9.936|9.9|10.09|10.285|10.255|10.155|10.005|10.41|10.54|10.27|10.425|10.38|10.98|11.09|11.225|11.285|11.07|10.975|11|10.66|10.54|10.415|10.385|10.445|10.18|10.125|10.69|10.66||10.64|10.685|10.685|10.84|11.06|11.265|11.325|11.415|11.42|11.76|11.655|11.335|11.07|11.29|||11.015|10.975|10.965|10.73|10.805|10.78|10.655|10.785|10.71|10.58|10.87|10.81|10.51|10.04|10.32|10.555|10.585|10.97|10.875|10.27|10.655|10.75|10.88|10.78|10.675|10.575|10.585|10.585|10.485|10.325|10.215|10.26|10.245|10.21|10.37|10.18|10.08|9.888|9.884|9.774|9.662|9.48|9.39|9.334|9.414|9.416|9.398|9.32|9.472|9.462|9.404|9.238|9.078|8.96|8.84|8.642|8.58|8.386|8.216|8.16|8.104|8.04|8.004|8.014|8.056|8.024|7.936|8.184|8.084|8.054|7.944|8.08|8.1||7.928|7.88|7.792|7.542|7.61|7.638|7.724|7.66|7.506|7.564|7.568|7.706|7.652|7.696|7.66|7.626|7.506|7.566|7.708|7.696|7.57|7.47|7.528|7.384|7.374|7.294|7.33|7.48|7.31|7.108|7.002|7.15|7.19|7.226|7.402|7.484|8.142|8.172|8.084|8.052|7.826|7.836|7.7|7.632|7.66|7.498|7.438|7.352|7.282|7.19|7.108|6.916|6.912|7.314|7.286|7.2|7.212|7.276|7.394|7.208|7.224|7.31|7.156|7.662|7.602|7.66|7.864|7.678|7.618|7.558|7.494|7.642|7.582|7.71|7.682
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH|54.69|54.38|53.51|53.91|53.87|53.82|53.42|52.92|52.39|52.47|53.23|52.94|53.21|53.13|52.97|52.55|52.99|52.5|52.43|52.72|52.77|52.86|53.43|53.58|52.98|52.92|52.21|52.3|51.54|50.5|49.875|49.785|51.94|58.45|58.61|57.6|57.7|57.68|57.74|58.21|59.1|58.79|57.93|55.7|55.01|53.66|53.98||54.12|56.09|57.44|57.52|57.25|56.77|56.49|56.99|55.94|56.36|56.19|55.95||56.44|55.97|55.94|56.12|56.83|57.01|55.33|55.13|55|55.63|55.24|55.04||54.1|54.1|54.03|53.49|53.36|53.96|54.46|55.1|54.36|54.35|55.13|55.43||55.41|54.5|54.29|54.45|54.86|54.97|54.57|55.7|56.84|61.69|61.76|60.44|60.79|61.58|||61.02|60.23|59.93|60.05|59.41|57.33|57.02|56.62|56.68|55.35|54.96|56.01|55.98|55.01|55.31|55.56|55.65|57.78|58.02|58.68|59.47|59.3|59.36|59.57|58.73|57.3|57.4|57.33|57.86|57.8|58.3|57.89|58.91|59.74|60.03|60.63|59.71|59.27|59.45|59.16|60.01|61|60.39|61.43|62.17|61.03|60.27|60|59.9|60.04|59.44|58.61|58.76|59.14|56.48|61.87|63.07|62.91|63.64|63.92|62.6|63.19|62.4|63.57||62.9|62.86|62.12|61.33|60.88|60.66|61.31|61.82||61.21|60.89|60.83|60.19|59.98|59.62|64.04|65.97|67.84|66.96|65.68|65.73|65.62|66.5|67.53|67|66.35|64.13|64.26|64.75|64.72|64.55|64.11|63.9|63.92|63.57|63.09|63.41|63.91|63.04|61.54|59.56|59.84|60.1|59.66|59.84|59.51|60.75|61.03|61.02|59.83|60.39|59.7|60.45|58.81|59.27|59.47|72.06|72.05|71.15|70.66|68.34|68.75|68.01|68.19|68.7|68.9|67.92|67|64.37|64.47|64.12|65.2|66.9|66.6|65.34|69.28|70.98|71.33|71.44|71.95|71.85|75.19|78.5|78.68
05441|18999|/equities/lundbergforetagen|STOXX600|||437.1||||||444.1||||||||456.3|455.2||459.5|||||||455.4|452.4|449.2||443.2||444.7|446.8|440.3|441.1|||445.6|451||457.9|458.65|450.4||440.9||||443.9|||||458.4|||462.5|||||463.6|452|458.8|460.1||458.3||460.4|||||||||||||||485|483.4||||||482|473.7|479.4|481.1||480.1||484.2|||||473.1||471.1|466.3|466.3|463|448.8|447.3|452.2|451|452.4||451.6|449.1||448|456.9|462.3|453.4||474.5|||||486|488.8||||483.4|477.9||||||||||498.9||495.15|502.6||||||482.2|||478.75|474.2|470.3|475.8|476.7|471|469.6|467.1|462.6|459.88|457.2||450|449.3|449.2|444.9|444.1|446.7|448.4|449.5||443.9|442.82|442.7|438.6|443.2|444.3|455.48|463.09|456.3|451.2|443.6|439.4|444|449.26|453.71|452.6|460.1|452.78|468|468.4|466.8|473.6|473.7|467.09|466.6|470.1|465.8|467.31|473.5|474.1|469.88|440.6|445.55|439.3|432.54|427.67|426.85|434.51|436|434.9|431|437.15|431.07|421.2|418.3|413.5|412.05|413.2|420.95|410.15|409.5|395.8|399.8|396.4|399.87|401.25|414.8|413.9|416.69|395.8|395.4|393.8|397.05|400.6|400|402.2|403.9|411.94|409.4|416.1|421.2|425.7|425.2|432.57|438.8
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH|8.558|9.622|9.592|9.668|9.7|9.652|9.97|9.8|9.826|9.972|10.025|10.37|10.865|10.515|9.422|10.32|10.59|10.885|10.99|11.205|11.82|11.6|11.545|11.655|11.745|11.32|10.935|10.87|10.79|10.705|10.475|9.7|10.14|11.13|11.22|11|10.69|10.775|10.755|11.93|11.57|11.22|11.21|11.21|10.925|11|10.78||11.25|11.57|11.995|11.94|12.325|12.27|12.46|12.615|12.12|12.24|12.14|11.935||11.69|11.075|10.915|10.76|11.1|11.61|11.22|11.725|11.54|11.33|10.545|10.11||9.84|9.87|10.39|10.715|11.08|11.11|11.145|11.52|11.31|11.04|10.905|11.28||11.42|11.505|11.48|11.67|11.6|11.585|11.605|11.86|12.3|13.17|13.095|12.75|12.825|13.205|||14.02|13.955|14.1|13.815|13.15|13.295|13.16|13.36|13.01|13.14|13.45|13.63|13.7|12.91|13.155|12.68|12.99|13.56|13.015|13.77|14.14|14.52|14.535|14.5|14.845|14.76|14.675|14.955|14.9|14.22|14.87|14.785|15.215|15.315|15.565|15.805|15.755|16.24|16.885|16.105|16.53|17.04|17.545|18.06|18.265|18.26|18.58|18.93|19.17|19.435|19.115|18.96|19.9|21.23|21.08|21.03|23.08|22.43|22.93|22.43|21.5|21.14|21.15|21.14||21.11|21.65|22.47|22.42|22.31|21.82|21.86|21.9||21.14|21.5|21.3|20.63|21.4|22.56|23.26|23.7|24.39|24|23.84|24.4|23.72|25.86|24.6|23.84|23.73|22.74|23.13|23.08|23.58|25.6|28.18|27.14|26.6|26.01|27.39|28|26.44|27.13|28.61|26.32|26.77|26.11|25.58|25.67|24.52|24.12|23.25|21.76|22.36|21.81|20.5|20.2|19.915|20.25|20.4|19.96|20.43|19.6|20.5|20.8|20.08|20.76|21.26|23.15|23.76|22.99|21.93|19.52|19.045|18.44|17.295|17.26|16.6|18.5|19.66|20.22|20.4|20.76|21.73|22.26|20.7|20.25|20
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE|11.99|11.88|11.805|11.82|11.85|11.73|11.65|11.505|11.605|11.715||11.7|11.67|11.66|11.675|11.2|11.795|11.82|11.69|11.725|11.905|12.115|11.865|11.475|11.42|11.475|11.385|11.445|11.435|11.36|11.335|11.285|11.285|11.195|11.045|10.935|10.92|10.75|10.755|11.045|11.12|11.005|10.92|10.805|10.71|10.66|10.585|10.665|10.825|11.055|11.08|11.17|11.2|11.16|11.16|11.02|10.975|10.875|10.695|10.555|10.53|10.585|10.585|10.405|10.22|10.3|10.26|10.245|10.28|10.3|10.085|10.04|9.942|9.922|9.69|9.602|9.684|9.594|9.54|9.894|9.842|9.93|9.684|9.582|9.502|9.376||9.612|9.67|9.544|9.62|9.714|9.666|9.704|9.72|9.592|9.532|9.416|9.344|9.414|9.41|||9.212|9.164|9.258|9.22|9.202|9.244|9.034|8.984|8.948|8.784|9.088|9.174|8.998|8.52|8.714|8.8|8.97|9.194|9.074|9.62|9.96|9.996|10.06|10.06|9.946|9.896|9.912|9.934|9.926|9.83|9.898|9.84|9.86|10.09|10.065|10.18|10.22|10.385|10.21|10.15|10.2|10.19|10.115|9.968|9.88|9.884|9.866|9.728|9.83|9.812|9.712|9.65|9.594|9.508|9.488|9.426|9.55|9.54|9.632|9.54|9.504|9.306|9.3|9.264|9.232|9.268|9.136|9.032|8.994|8.976|8.942|8.948|8.994||9|9|8.922|8.85|8.9|8.83|8.922|9.246|9.182|9.13|9.036|9.046|9.088|9.152|9.162|9.136|9.146|9.15|9.248|9.31|9.348|9.326|9.356|9.334|9.372|9.998|9.944|9.958|9.952|9.94|9.83|9.722|9.564|9.574|9.4|9.132|9.14|9.132|9.09|9.01|8.94|8.762|8.764|8.644|8.572|8.39|8.368|8.388|8.34|8.022|8.034|7.782|7.746|7.802|7.852|7.922|8.014|8.304|8.356|7.894|7.674|7.6|7.666|7.81|7.902|7.932|8.194|8.12|8.196|8.37|8.384|8.442|8.43|8.364|8.37
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP|8.075|8.015|7.965|7.995|7.89|7.82|7.745|7.85|8.025|8.1|8.06|8.23|8.29|8.37|8.335|8.38|8.42|8.37|8.37|8.37|8.385|8.345|8.28|8.435|8.38|8.41|8.36|8.445|8.365|8.115|8.02|8.05|8.175|8.195|8.09|7.94|7.805|7.735|7.735|7.975|7.93|7.815|7.77|7.68|7.615|7.54|7.5|7.57|7.685|7.68|7.74|7.86|7.86|7.87|7.88|7.865|7.99|8.06|8.13|8.055|8.115|8.08|7.8|7.655|7.605|7.64|7.605|7.585|7.6|7.65|7.66|7.585|7.535|7.545|7.545|7.59|7.46|7.435|7.48|7.465|7.455|7.605|7.595|7.66|7.755|7.825||7.855|7.735|7.685|7.72|7.83|7.88|7.935|7.935|8.115|8.06|7.97|7.835|7.87|7.905|||7.775|7.78|7.97|8.045|7.925|7.86|7.6|7.545|7.675|7.59|7.76|7.835|8.16|7.98|8.06|8.105|8.24|8.3|8.105|8.265|8.505|8.75|8.865|8.915|8.84|8.69|8.75|8.665|8.95|8.975|8.94|8.855|8.97|9.04|8.995|9|9.055|9.165|9.135|9.1|9.295|9.195|9.05|9.095|9.135|8.95|8.865|8.9|8.87|8.875|8.965|9.015|9.04|8.96|8.785|8.78|8.94|9.16|9.25|9.205|9.08|8.94|8.83|8.835|8.785|8.875|8.93|8.885|8.885|8.76|8.705|8.71|8.745||8.735|8.735|8.7|8.52|8.78|8.745|9.095|8.94|8.925|8.835|8.91|8.82|8.995|8.915|8.88|8.825|8.87|8.795|8.95|8.99|9.015|9.095|9.065|9.055|8.915|8.765|8.895|8.89|9.08|9.025|9.145|8.615|8.59|8.6|8.53|8.355|8.295|8.605|8.62|8.5|8.475|8.38|8.29|8.025|7.895|7.775|7.9|7.915|8.05|7.8|7.705|7.57|7.575|7.695|7.79|7.8|7.86|7.805|8.095|7.75|7.63|7.545|7.24|7.46|7.7|7.845|8|8.47|8.535|8.855|8.83|8.885|8.88|9.025|9.23
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE|12437.0303|12470.71|12470.71|12557.3096|12922.96|13134.6602|12845.9805|12610.2305|12759.3799|12682.4004|12749.7598|12566.9297|12696.8398|12590.9902|12615.0498|12254.2002|12076.1904|12302.3203|12975.8896|13014.3799|13091.3604|13278.9902|13105.79|13091.3604|12966.2598|12966.2598|13043.2402|13081.7305|13485.8799|13206.8301|13033.6201|12793.0596|12590.9902|12422.5996|12148.3604|12148.3604|11821.1904|11657.6104|11768.2695|12004.0195|11994.4004|11566.2002|11489.2197|11397.7998|11503.6504|11392.9902|11320.8203|11089.8896|10993.6602|11118.75|11291.96|11479.5898|11657.6104|12032.8896|12124.2998|11792.3203|11614.3096|11696.0996|11614.3096|11316.0098|11445.9199||11508.46|11378.5596|11181.2998|11311.2002||10772.3398|10815.6504|10883|11239.0303|11311.2002|||11359.3096|11498.8398|11619.1201|11436.29|11330.4502|11335.2598|11364.1299|11537.3301||11205.3496|11474.7803|11575.8203|11681.6699|11474.7803|11638.3701|11590.25|11840.4404|12167.5996|12230.1504|12547.6904|12590.9902|13115.4102|12913.3398|12162.79|11826|11614.3096|11344.8799||||11003.2803|11407.4297|11407.4297|11643.1797|11489.2197|10680.9297|14688.6904|14707.9297|14808.9697|15270.8398|15516.2197|15448.8604|14789.7197|15299.71|14852.2695|15261.2197|14914.8096|14866.7002|15059.1504|15424.7998|15516.2197|15809.7002|16209.0303|16209.0303|16300.4502|15804.8896|15554.71|15222.7305|15241.9805|15068.7695|15035.0898|15270.8398|15001.4199|14683.8701|14698.3096|14616.5195|14751.2305|14549.1602|14520.29|14794.5303|14173.8799|14948.4902|15107.2598|15078.3896|14717.5498|14409.6299|14019.9199|13870.7803|13707.1904|13827.4805|13519.5596|14558.7803|14318.2197|14164.2598|14120.96|14419.2598|14491.4199|14188.3203|13774.5498|13933.3203|13894.8301|14491.4199|14784.9102|14746.4199|14919.6201|14871.5098|15165|15165|15015.8496|15189.0498|15222.7305|15444.0498||14741.6104|14866.7002|14289.3496|14029.5498|14058.4102|13981.4297|13870.7803|14106.5303|13914.0801|13890.0195|13952.5703|13822.6602|14058.4102|14207.5596|14303.79|14337.4697|14621.3301|14573.2197|14279.7305|14539.54|14573.2197|14505.8604|14308.5996|14130.5801|14265.2998|13981.4297|14063.2305|14193.1299|14414.4502|14664.6299|14491.4199|14072.8496|14380.7695|14578.0303|13890.0195|13760.1201|13779.3604|14298.9805|15198.6797|14707.9297|14371.1396|14890.7598|15222.7305|14977.3604|15107.2598|14833.0195|14515.4805|14640.5703|14780.0996|14534.7305|14419.2598|13625.4004|13562.8604|13312.6699|13360.79|13384.8398|13481.0703|13697.5703|13813.04|13278.9902|12817.1201|12687.21|13274.1797|13437.7695|13057.6797|13062.4902|13673.5195|14005.4902|14130.5801|13952.5703|13712.0098|14712.7402|15343.0098|15492.1602|15762
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH|62.62|62.66|61.64|61.78|62.04|62.94|62.46|61.4|62.48|62.76||63.04|63.14|62.32|61.8|61.12|61.52|61.9|61.78|62.28|63.74|64.72|65|63.98|60.76|62.18|61.48|61.1|61.06|61.78|62.68|62.76|65.46|65.72|64.06|63.28|61.26|60.66|61.3|62.64|62.52|62.42|62.24|62.34|61.12|61.6|62.14|62.1|61.88|63.72|64.62|65.86|65.24|64.46|64.92|64.04|63.36|62.56|62.1|62.76|62.82|63.2|62.4|61.1|62.42|62.68|62.52|61.86|60.56|60.16|61|63.7|64.36|64.26|64.1|64.6|65.28|66.36|65.62|65.3|65.62|66.48|65.46|67.3|67.54|66.52||66.48|66.72|65.62|66.98|66.84|65.64|64.98|65.32|64.6|64.64|65.22|64.36|62.92|62.64|||62.52|63.56|63.16|63.06|62.7|62.1|60.78|60.22|60.5|60.62|60.76|60.74|60.08|58.78|59|58.74|57.88|58.32|57.82|58.2|59.44|60.24|59.92|60.18|60.08|58.42|59.52|57.68|57.98|57.4|58.16|57.68|56.64|57.24|56.74|57.18|56.1|55.88|55.18|54.24|56.26|56.34|56.8|56.28|56.92|57.3|56.82|56.16|56.44|55.82|55.84|55.52|55.86|55.42|55.2|55.02|55.92|54.84|54.68|53.78|52.5|51.8|51.3|52.34|51.3|50.92|50.64|50.04|49.49|49.31|48.73|49.41|48.59||47.74|47.91|47.64|47.45|48.31|47.77|48.77|50.92|49.51|48.73|48.36|47.34|46.98|47.17|48.19|47.93|49.55|48.16|47.56|47.32|47.44|47.55|47.78|47.43|47.85|49.34|49.55|49.88|50.3|50.2|50.8|45.75|45.95|44.81|44.78|43.03|40.66|43.17|43.6|43.6|44.9|45.28|47.79|45.78|44.42|45.34|45.99|45.95|46.14|43.74|45.23|42.93|44.27|43.1|43.01|44.28|45.14|44.9|42.77|40.8|41.5|41.31|41.81|42.8|41.97|40.17|42.34|43.71|43.95|42.81|42.59|43.79|44.17|44.53|45.17
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE|190.15|188.5|186.7|180.5|179.15|178.8|181.9|180.5|184.25|181.4|181.6|179.8|177.85|176.95|176.9|175.7|176.45|175.9|177.25|178|176.75|176|175.65|175.8|174.2|175.2|175.9|176.95|174.7|170.1|168.45|167.75|171.45|171.9|170.35|166.8|165.85|167.8|169.45|169.65|172.1|169.35|168.9|168.35|167.4|167.6|168.35|169.7|171.3|169.7|174.1|178.1|179.7|179.65|182.5|179.9|178.2|182.6|184.2|187.5|187.75|191|189.1|189.65|188.85|190.85||187.65|183.45|184.2|184.95|185.7|185.7|||183.85|188.4|189.2|192.3|187.3|187.6|191.75|189.75|195.35|198.5|201.2||200.3|199.8|198.4|197.5|197.4|199.8|199.5|199.2|199.5|199.2|194.2|190.7|188.6|187.4||||186.3|188.55|188.3|188.4|182.25|182.45|176.4|181.05|180.05|183.3|175.85|174|168.3|173.15|176|176.1|173.3|171.75|169.2|171|171.5|173.35|173.8|173.4|175.65|175.7|173.75|172.9|170.75|171.25|169.15|170.25|175.5|172.25|172.35|174.15|176.55|176.7|178.9|180.5|180.55|177.2|176.2|177.4|171.2|183.05|183.25|183.1|180.75|182.75|178.3|179|174.65|173.95|173.75|175|176.9|174.75|171.2|171.35|171.7|172.35|172.35|172.7|171.7|167.1|165.45|164.25|165.5|163.3|164.25|164.1||163.15|164.15|160.35|157.9|157.75|156|157.7|160.4|158.9|155.8|150.1|149.2|149.95|150.15|154.3|153.1|153.8|152.7|151.9|153.3|153.3|151.75|149|150.25|146.6|148.8|155.3|154|153.1|151.65|152.7|151.75|153.4|154.3|152.95|152.35|150.5|151.95|152.85|149.2|146.45|145.2|144.65|136.9|134.85|137.2|135.9|137.25|140.2|137.9|135.85|136.65|135.5|135.7|134.55|134.85|136.25|137.1|139.5|137.65|133.1|130.15|134.5|169.9|173.1|178.65|181.3|182.55|183.15|182.4|185.1|188.7|190.65|193.3|194.6
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE|26.54|26.26|25.96|25.8|25.64|25.52|25.44|25.32|25.6|26.04|25.84|26.12|26.24|26.36|26.16|26.24|26.02|26.12|26.1|27.02|27.42|27.66|27.64|27.68|27.44|26.82|26.8|27.18|26.92|26.64|26.56|26.72|26.84|26.62|26|25.6|25.54|25.9|26.36|26.94|27.32|27.14|26.72|26.8|26.78|26.52|26.44|26.48|26.32|26.54|26.64|26.68|26.7|26.4|26.44|26.26|26.56|26.46|26.6|26.82|26.76|26.6|26.44|26.32|26.06|26.18|26.18|25.66|25.96|26.16|26.54|26.7|26.64|27.02|27.6|28.14|28.2|27.72|28.06|28.28|28.12|28.38|28.18|27.74|27.64|27.66||27.9|27.94|28.16|27.94|28.16|28.2|28.14|27.96|27.82|27.98|27.96|28.42|28.26|27.92|||28.48|27.9|27.64|27.4|27.32|27.55|27.35|27.11|26.94|26.77|26.57|26.53|26.64|26.56|26.28|26.32|26.32|26.23|25.51|25.94|26.06|26|26.2|26.07|26.13|25.83|25.93|26|26.24|26.07|26|25.69|25.59|26.72|26.24|26.22|26.05|26.21|25.74|25.78|26.06|25.98|25.96|25.73|25.86|25.94|25.66|25.73|25.78|26.05|25.91|25.96|25.89|25.92|25.87|25.7|25.68|25.57|25.86|25.9|25.97|25.53|24.85|24.59|24.2|24.22|24.26|24.09|24.26|24.31|24.7|24.75|24.84||24.77|24.97|25.03|25.03|25.28|25.15|26.43|26.47|26.25|26.34|26.2|26.08|26.56|26.63|26.59|26.64|26.63|26.24|26.05|26.64|27.14|27.03|26.93|26.84|26.6|26.58|26.3|26.5|26.72|26.1|25.5|25.51|25.13|24.79|24.93|24.96|25.04|25.47|25.62|25.5|25.56|24.88|24.64|24.15|23.61|23.61|23.87|23.55|23.77|23.08|22.76|22.16|22.25|22.74|23.32|23.68|23.59|23.98|24.14|23.52|23.52|23.77|24.33|24.81|24.96|25.33|25.73|25.72|25.92|25.6|25.59|25.68|26.16|26.56|27.12
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP|11.605|11.435|11.34|11.51|11.65|11.3|11.375|11.2|11.5|11.795|11.93|11.985|11.93|11.89|12.2|12.26|12.28|12.7|12.67|12.915|13.53|13.465|13.49|13.795|13.52|13.42|13.55|13.2|13.19|13.11|12.94|12.32|12.575|12.495|12.225|12.125|11.825|11.66|11.665|12.05|12.325|12.345|12.515|12.225|11.87|11.72|11.85|11.795|12.895|13.48|13.565|13.565|13.67|13.295|13.26|13.4|13.34|13.305|13.26|13.24|13.18|13.41|13.645|14|13.73|14.19||14.51|14.34|14.4|14.84|14.7|14.64|||14.52|14.375|14.335|14.195|14.02|13.89|14.41|14.095|13.75|13.79|14.15||14.15|13.32|11.96|12.305|12.85|12.97|13.025|12.98|13.235|13.185|13.16|13.09|13.31|13.17||||13.31|13.65|13.825|13.83|13.645|13.105|13.055|13.79|13.76|14.305|14.36|14.485|13.63|14.14|13.815|14.115|14.17|14.05|14.705|14.645|14.765|14.775|16.1159|15.4862|15.0365|15.1314|15.2963|15.5012|15.4962|16.1908|16.3157|16.9354|16.8554|16.9204|17.3651|17.1003|17.1902|17.3951|17.64|18.3596|18.3796|17.9898|17.4401|17.4201|17.0303|16.9904|16.1408|15.806|15.806|15.926|15.851|15.9609|15.891|15.4113|15.6411|15.9709|15.821|15.926|16.8155|16.7905|16.2908|15.881|16.1708|15.4312|14.8816|14.3269|13.9821|13.9821|13.6922|13.4424|13.4424|13.5473||13.2625|13.4524|13.2525|13.2075|14.6767|14.3918|14.6367|15.0914|14.8766|14.6867|14.5318|14.2419|14.142|15.1214|15.1714|14.7216|14.8866|14.4318|14.3519|14.4918|14.7117|14.3918|14.062|13.6922|13.8122|13.6573|13.6173|14.062|13.6622|13.3624|13.2425|12.273|12.5729|12.6078|12.343|12.6478|12.323|12.7428|12.6428|12.2481|11.9932|11.7184|12.1731|11.8033|11.8933|11.2386|10.494|11.2486|11.2286|10.8638|10.4391|9.8224|10.2992|10.659|10.7339|11.3386|11.7633|12.308|12.5429|11.7134|11.6284|11.6934|11.6934|11.8833|11.4835|11.4935|11.8483|11.7583|11.8033|12.0482|12.2431|12.6778|12.8427|13.7722|14.0021
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE|33.73|33.23|33.03|33.09|32.78|32.4|32.26|31.85|32.31|32.6|32.46|32.12|32.64|33.05|32.97|32.62|32.48|32.06|31.92|32.56|33.12|33.24|32.6|31.71|37.1|37.49|37.06|36.94|36.39|36.21|35.26|35.12|35.29|35.98|35.47|35.21|35.27|35.18|35.3|35.76|35.67|35.38|34.95|34.58|34.69|34.22|34.06||34.7|35.38|36.38|39.51|39.7|40.15|40.45|39.79|38.55|38.54|38.42|38.07|37.21|37.22|36.15|36.1|35.32|36.06|36.2|35.26|35.75|36.19|37.26|37.26|37.95||38.04|37.96|38.22|38.55|39.12|39.66|39.33|42.04|42.18|41.82|42.67|43.21||41.86|43.03|43.12|43.55|43.65|43.45|43.26|43.56|43.71|44.78|45.5|45.35|45.42|44.89|||44.75|45.03|44.88|44.98|44.64|44.44|44.3|44.63|44.34|42.3|43.31|43.22|42.34|41.27|41.6|41.44|42.01|42.72|41.14|43.01|43.38|44.14|44.81|44.95|44.85|45.08|45.16|44.85|44.72|44.36|44.2|44.14|44.38|44.93|44.66|44.75|44.85|45.71|46.68|46.1|46.53|46.03|42.65|42.27|42.45|43|42.85|43.53|44.01|45.07|45.48|44.73|44.93|44.98|44.51|44.53|44.91|44.96|45.01|45.17|44.6|44.35|44.35|44.19||43.68|43.34|44.07|43.63|43.02|43|43.04|43.57||43.64|43.83|42.65|44.72|44.69|44.33|45.33|45.83|45.84|45.03|45.52|45.98|47.02||48.41|47.85|48.08|46.93|46.53|46.6|47.45|46.88|46.04|45.37|44.88|44.74|44.31|45.61|46.34|46.65|46.25|45.52|45.83|45.65|44.95|44.37|43.66|44.33|44.52|42.67|42.87|43.81|47.02|46.86|45.62|45.04|45.12|44.14|45.94|44.28|44.13|43.67|43.81|43.56|43.77|44.45|45.83|45.5|45.07|44.17|43.98|43.06|42.67|42.18|41.61|41.77|42.79|42.47|42.28|42.55|42.92|44.43|44.59|45.2|47.55
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH|6.582|6.54|6.51|6.554|6.532|6.484|6.534|6.468|6.612|6.888||6.978|7.004|6.978|6.972|6.936|7.028|7.02|7.044|7.092|7.328|7.782|7.668|7.716|7.654|7.576|7.57|7.55|7.618|7.482|7.374|7.366|7.602|7.59|7.318|7.47|7.484|7.454|7.424|7.58|7.392|7.24|6.97|7.008|7.002|6.956|6.802|6.92|7.002|7.1|7.14|7.232|7.256|7.23|7.306|7.222|7.238|7.254|7.326|7.326|7.27|7.324|7.334|7.25|7.144|7.262|7.39|7.4|7.386|7.432|7.71|7.66|7.68|7.682|7.556|7.578|7.684|7.636|7.432|7.414|7.42|7.364|7.22|7.17|7.234|7.282||7.41|7.424|7.406|7.522|7.64|7.57|7.56|7.64|7.524|7.63|7.51|7.302|7.34|7.354|||7.198|7.198|7.352|7.362|7.304|7.198|7.156|7.06|7.06|6.984|7.294|7.38|7.146|6.828|6.968|6.902|7.02|7.216|7.158|7.502|7.658|7.504|7.59|7.8|7.624|7.372|7.47|7.586|7.486|7.412|7.5|7.37|7.424|7.644|7.73|7.798|7.704|7.726|7.83|8.058|8.39|8.34|8.284|8.26|8.352|8.302|8.064|7.958|7.994|7.954|8.014|7.904|8.054|8.076|8.03|8.026|8.29|8.278|8.286|8.154|8.012|7.878|7.65|7.72|7.508|7.586|7.592|7.502|7.386|7.366|7.27|7.3|7.31||7.354|7.354|7.4|7.32|7.51|7.322|7.514|7.904|7.742|7.714|7.62|7.688|7.734|7.892|8.14|8.346|8.344|8.284|8.34|8.458|8.474|8.36|8.252|8.184|8.306|8.53|8.47|8.638|8.582|9.704|9.654|8.782|8.814|8.852|8.452|8.22|8.274|8.512|8.542|8.65|8.406|8.642|8.586|8.752|8.726|8.738|8.72|8.854|8.924|8.45|8.228|8.03|8.258|8.474|8.414|8.402|8.664|8.576|8.406|8.04|8.12|8.024|8.218|8.61|8.31|8.306|8.748|8.688|8.6|8.456|8.666|8.766|8.44|8.498|8.48
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH|81.9|82.22|80.44|81.24|78.6|77.5|77.32|77.2|74.5|84.2|85.38|86.34|88.12|88.64|88.7|89.62|88.1|91.2|91.68|91.7|93.24|94.1|94.68|93.52|92.36|92.38|92.32|92.14|93.84|94.68|93|93.2|93.26|93.2|96.54|97|96.28|95.76|95.52|99.24|100.65|100.55|101.85|100.05|98.22|96.2|97.44||99.42|101.35|103.35|103.4|105.7|105.55|108.35|111.05|106.5|105.25|105.05|106.55||105.45|104.35|103.3|101.5|103|105.35|104.9|102.6|107.55|111.85|113.5|113.3||112.35|109.3|115.75|115.15|114.15|112.75|112.6|112.55|112.05|110.7|110.55|109.75||113.8|113.9|115.1|118.65|122.4|122.05|120.8|122.2|122.05|121.4|119.7|117.2|115.9|113.9|||111.1|114|114.85|114.1|115.5|112.95|112.95|110.65|107.9|106.2|106.5|107.6|107.9|103.2|103.15|103.5|105.35|106.4|106.5|109.15|109.65|111.1|111.05|110|107.85|105.3|108.65|107.9|115.05|113.9|116.05|114.6|116.25|117.15|121.4|122.7|118.05|113.9|111.25|110.1|112.65|112.45|112.65|114.1|113.65|114.6|112.35|110.6|109.95|110|109.05|111.4|111.2|107.25|102.85|102.55|105.5|105.1|104.8|103.55|100.3|103.8|100.7|97.34||95.1|95.28|95.98|96.18|97.1|100.5|100.2|99.2||96.78|96.1|96.74|95.36|97.42|98.86|101.5|104.7|102.65|102.4|102.85|100.35|102.25|104.3|104.25|103.35|100.35|97.88|97.86|98.66|103.15|102.7|100.35|97.36|95.76|94.52|95.56|94.58|94.36|97.42|94.7|87.72|90.34|86.24|86.88|85.7|85|88.02|87.74|87.44|90.26|91.68|87.06|82.28|80.76|78.58|80.52|86.12|96.86|92.32|92.5|86.64|93.38|94.24|93.44|95.16|102.25|104.6|102.15|95.24|96.42|97.08|96.82|99.04|97.64|95.04|99.56|102.3|103|104.1|106.8|110.35|109.25|110.5|111.2
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE|36.3|34.37|34.14|34.11|34.16|34.12|34.03|33.87|34.17|34.45|34.49|35.18|35.14|35.33|35.19|34.75|34.73|34.56|34.14|34.2|34.46|34.78|34.77|34.85|34.46|34.65|34.1|34.02|33.34|33.19|33.49|33.65|33.76|33.93|34.11|33.6|33.18|33.25|33.36|34.03|34.24|34|33.91|33.81|33.72|33.45|32.89|31.84|31.68|31.79|31.97|32.36|32.65|32.82|33|32.93|33.09|33.02|32.73|32.38|32.53|34.4|33.73|33.65|33.55|34.59|34.55|34.24|34.23|34.67|35.45|35.07|34.81|34.15|33.6|33.67|33.39|33.02|32.75|33.01|33.18|33.23|32.74|32.34|32.91|33.03||33.33|33.21|33.28|33.67|34.1|34.07|34.35|34.12|34.04|34.01|33.85|33.92|34.17|34.19|||33.62|33.48|33.76|33.42|32.96|33.01|32.65|32.06|32.19|31.63|32.85|33.81|34.12|32.29|33.51|32.97|32.49|34.59|35.11|36.79|37.95|37.77|38.2|38.78|38.48|38.04|38.09|38.06|38.17|37.93|38.45|38.21|38.86|39.92|40.12|40.35|39.78|39.95|39.91|39.76|39.99|39.72|39.03|39.17|39.93|39.9|39.62|39.52|39.23|39.51|38.99|38.81|38.85|38.77|38.62|38.52|38.72|39.5|39.73|39.79|39.6|39.06|39.01|39.28|38.85|38.7|38.91|38.46|38.22|38.14|38.62|38.61|40.74||40.86|41.04|40.56|40.64|40.66|40.81|40.97|41.33|41.05|41.02|40.64|40.68|40.78|40.75|41.08|40.99|40.33|40.32|40.22|40.36|40.64|40.63|40.94|40.59|40.62|41.67|40.52|44.33|43.36|43.11|42.97|43.07|43.09|43.09|42.52|42.25|41.88|42.39|42.68|42.63|41.61|41.59|42.01|42.02|41.6|40.83|41.22|41.62|41.78|40.74|40.53|38.73|38.98|39.9|39.86|40.19|40.63|40.52|40.07|39.25|39.35|38.92|38.73|40.05|39.27|40.19|41|40.84|41.33|41.11|40.95|41.2|41.06|41.55|41.13
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE|3.574|3.517|3.484|3.513|3.519|3.506|3.494|3.463|3.434|3.458|3.477|3.522|3.529|3.563|3.557|3.514|3.537|3.501|3.516|3.508|3.57|3.55|3.575|3.564|3.547|3.574|3.525|3.5|3.498|3.498|3.41|3.417|3.514|3.884|3.855|3.819|3.801|3.812|3.822|3.859|3.911|3.875|3.834|3.84|3.785|3.716|3.683||3.732|3.784|3.877|3.895|3.91|3.857|3.821|3.817|3.753|3.747|3.742|3.755|3.765|3.825|3.792|3.779|3.768|3.801|3.809|3.731|3.728|3.712|3.795|3.779|3.749||3.701|3.708|3.751|3.72|3.707|3.728|3.745|3.75|3.687|3.66|3.707|3.75||3.784|3.78|3.768|3.776|3.845|3.83|3.848|4.253|4.341|4.441|4.503|4.417|4.48|4.484|||4.492|4.49|4.484|4.486|4.458|4.41|4.351|4.305|4.361|4.276|4.269|4.327|4.306|4.178|4.221|4.207|4.197|4.33|4.332|4.457|4.503|4.482|4.506|4.513|4.431|4.319|4.338|4.361|4.36|4.351|4.401|4.372|4.397|4.433|4.39|4.408|4.35|4.347|4.321|4.312|4.354|4.356|4.328|4.359|4.439|4.402|4.327|4.314|4.332|4.37|4.351|4.178|4.191|4.251|4.201|4.377|4.469|4.5|4.641|4.631|4.57|4.529|4.538|4.527||4.46|4.444|4.418|4.37|4.327|4.324|4.327|4.361||4.35|4.333|4.34|4.281|4.365|4.349|4.524|4.649|4.66|4.605|4.638|4.548|4.596||4.72|4.78|4.716|4.577|4.556|4.582|4.652|4.654|4.63|4.61|4.606|4.572|4.515|4.568|4.628|4.593|4.535|4.382|4.439|4.444|4.362|4.369|4.361|4.452|4.474|4.438|4.37|4.454|4.422|4.354|4.252|4.221|4.213|4.729|4.768|4.642|4.6|4.474|4.491|4.444|4.479|4.519|4.582|4.572|4.513|4.368|4.355|4.335|4.313|4.393|4.322|4.312|4.494|4.52|4.554|4.506|4.588|4.891|4.946|5.056|5.07
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP|7.94|7.89|7.81|7.86|7.84|7.89|7.85|7.82|7.84|7.84|7.91|7.93|7.95|8.17|8.21|8.2|8.33|8.28|8.27|8.29|8.42|8.44|8.23|8.29|8.12|8.2|8.15|7.69|8.35|8.5|8.25|8.12|8.26|8.1|7.99|7.87|7.72|7.62|7.63|7.87|7.97|7.96|7.97|7.93|8.06|8.03|8.1||7.9|8.04|8.15|8.26|8.31|8.21|8.37|8.34|8.42|8.42|8.45|8.15|8.2|8.26|8.09|7.99|8.06|8.36|8.32|8.18|8.16|8.26|8.37|8.29|8.52||8.47|8.56|8.6|8.56|8.51|8.49|8.29|8.62|8.5|8.41|8.21|8.18||8.75|8.66|8.78|8.43|8.51|8.47|8.52|8.57|8.72|8.61|8.51|8.51|8.49|8.35|||8.17|8.23|8.53|8.52|8.68|8.58|8.23|8.14|8.1|7.86|7.83|8|7.81|7.67|7.9|7.86|7.5|7.47|7.31|7.69|7.95|7.99|8.17|8.29|8.21|8.21|8.34|8.52|8.7|8.6|8.9|9.16|9.4|9.51|9.59|9.62|9.54|9.53|9.23|9.03|9.34|9.34|9.89|11.16|11.38|11.15|10.99|10.6|10.86|11.02|10.96|10.96|11.19|11.07|10.93|11.03|10.83|10.71|10.76|10.77|10.71|10.56|10.66|10.65||10.42|10.2|9.96|9.69|9.58|9.54|9.5|9.5||9.43|9.4|9.43|9.27|9.45|9.43|9.93|10.12|10.02|10.01|10.04|10.03|10.08||10.36|10.41|10.28|10.28|10.35|10.46|10.41|10.41|10.45|10.73|10.77|10.66|10.73|10.88|11.05|11.03|10.77|10.23|10.22|10.39|10.06|9.68|9.81|10.02|9.97|11.28|10.74|11.15|10.9|10.89|10.89|10.8|11.19|11.31|11.29|11.07|11.17|10.64|10.5|10.42|10.35|10.37|10.38|10.17|10.35|9.61|9.68|9.62|9.92|10.18|10.01|10.15|10.72|10.71|10.74|10.75|10.58|10.72|10.51|10.78|11.23
05457|8922|/equities/nordea-bank-finland|STOXX600|10.086|9.966|9.846|9.878|9.935|10.072|10.032|9.952|10.044|10.04|10.112|10.206|10.242|10.246|10.136|9.946|10.146|10.11|9.988|9.966|10.182|10.24|10.224|10.254|10.15|10.378|10.31|10.23|10.16|10.204|10.146|10.102|10.094|9.887|9.816|9.696|9.699|9.677|9.696|9.887|9.925|9.955|9.836|9.682|9.621|9.463|9.315||9.575|9.755|9.777|9.804|9.764|9.636|9.685|9.735|9.74|9.651|9.711|9.568|9.447|9.475|9.352|9.21|9.157|9.211|9.37|9.311|9.332|9.449|9.588|9.587|9.472||9.528|9.565|9.464|9.46|9.401|9.345|9.522|9.718|9.616|9.552|9.691|9.796||9.937|10.108|10.112|10.284|10.362|10.328|10.404|10.294|10.26|10.16|10.052|9.965|9.908|9.766|||9.67|9.616|9.753|9.768|9.749|9.631|9.384|9.266|9.313|9.28|10.254|10.628|10.51|9.676|9.947|10.112|10.236|10.708|10.716|11.186|11.784|11.72|11.77|11.884|11.73|11.716|11.826|11.968|11.866|11.86|11.724|11.588|11.536|11.534|11.416|11.4|11.206|11.268|11.006|10.942|11.084|11.004|10.956|10.928|10.928|10.866|10.698|10.652|10.768|10.756|10.556|10.644|10.692|10.618|10.586|10.514|10.578|10.532|10.604|10.532|10.656|10.66|10.622|10.596||10.4|10.274|10.16|10.072|10.03|10.012|10.046|10.11||10.022|10.016|9.912|9.695|9.73|9.667|9.75|9.901|9.87|9.785|9.852|9.808|9.84||10.036|10.03|10.036|9.976|9.924|9.961|10.034|10.05|9.836|9.695|9.771|9.808|9.719|9.855|9.741|9.718|9.792|9.703|9.72|9.708|9.682|9.695|9.587|9.625|9.629|9.639|9.608|9.596|9.616|9.604|9.477|9.358|9.348|9.33|9.175|8.896|8.878|8.639|8.628|8.613|8.708|8.75|8.792|8.857|8.891|8.398|8.693|8.609|8.734|9.12|9.015|9.161|9.287|9.173|9.2|8.935|9.143|9.565|9.545|9.618|9.616
05458|1127857|/equities/nordic-entertainment-a|STOXX600|73.5|74|74|74|73.5||73.5|71|77|77||76|74.5|74|72|72|70|70|66|65|65.5|68|66|65.5|65|65|66|63|81|80|80|80|75||82|82|81|81|81|80|86|85.5|85|85.5|85.5|85|85||82|82|90|102|98|94|89|89|91|93.5|89|88.5||88.5|214|212|214|216|226|226|226|230|236|238|236||238|238|236|240|240|238|236|228|222|242|242|238||242|240|240|246|258|258|258|256|260|258|258|256|254|250|||250|262|262|262|265|251|242|245|253|264|255|267|262|261|250|255|262|251|216|250|262|258|264|259|257|258|262|265|263|264|264|270|276|258|252|252|253|252|257|260|265|264|259|264|266|253|251|250|260|257|256|256|235|235|236|234|234|218|218|219|223|212|203|198.5|||210|210|192.5|192|192|197|197.5||197|197|195|203|203|218|225|220|213|211|211|200|202|201|211|211|210|203|200|202|203|197.5|196.5|188|182.5|182.5|187.5|194|199.5|202|194|186.5|195|190|190|190|180|193|201|199|196.5|190|190|195|255|255|254|260|247|244|226|219|208|229|234|236|236|234|232|214|210|205|213|219|234|238|240|242|240|245|246|250|258|261|263
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE|58.36|57.66|57.76|57.82|58.9|58.96|58.86|59.22|61.62|61.5|62.04|62.64|63.68|64.24|63.72|62|63.82|64.68|64.42|64.5|65.48|65.14|63.96|63.12|63.52|63.44|61.64|61.38|62.98|62.2|63.86|63.82|65.56|65.68|64.04|63.64|61.6|62.36|62.54|64.02|64.52|63.84|63.66|63.28|62.72|62.08|61.4|62.1|64.2|64.94|67.22|68.4|71.56|72.22|72.16|69.42|68.54|69.08|68.48|67.84|67.4|68.8|67.6|66.7|67.04|68.84||68.82|66.66|66|68.24|68.58|69.1|||68.2|68.56|68.16|68|74.58|73.36|73.56|72.76|74.92|76.46|75.7||74.04|80.2|77.52|77.92|79.32|79.46|79.82|80.32|80.24|79.14|79.92|78.2|78.18|75.78||||75.8|77.38|77.36|77.04|76.22|74.3|74.18|70.72|71.04|72.1|72.84|73.3|70.06|70.72|69.66|71.78|74.12|72.64|75.62|77.58|78.36|79.3|79.32|79.34|78.42|77.3|74.8|73.24|74.18|77.56|77.7|79.56|78.2|76.82|75.78|74.4|74.84|78.38|78.8|79.98|81.92|81.16|79.32|78.92|79.64|80.48|78.36|80.24|79.86|79.62|80.46|79.74|80.86|79|78.6|79.36|77.04|76.12|75.02|74.5|74.78|73.52|73.5|70.94|67.96|67.82|71.62|73.2|72.8|72.3|72.66|72.4||71.86|71.46|70.86|69.42|69.3|68.1|67|70.26|73|73.34|74.42|72.66|73.3|73.18|72.94|71.5|72.5|72.34|72.02|71.2|72.82|73.02|72.98|70.58|68.74|69.7|69.76|70.9|72.78|72.94|70.16|66.34|68.04|67.52|68.76|67|64.18|65.9|66.9|63.9|63.7|65.7|63.82|60.44|61.18|60|58.22|59.84|60.96|60.28|61.22|59.2|57.04|57.3|59.6|60.26|61|60.94|60.92|57.32|57.44|55|53.42|57.06|54.18|56.24|59.16|60.36|61.08|61.62|62.8|64.88|65.6|68.6|68
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH|640|639.9|635.6|641.3|634.3|631.5|630.1|623.6|630.9|622.1|616.7|617.1|612.6|612|622.3|541|534.6|530|534.7|536|542.8|530.5|527.3|531.9|525.1|538.1|547.5|543.7|532.9|530.6|528.4|532.1|521|517.7|504.4|513.1|524.8|536|537|537.4|535.9|541.3|534.1|526.5|524|523.3|536.9|530.2|529.4|544.7|536.8|541.2|550.4|546.8|543.9|544.8|547|539.8|543.1|545.8|548.6||533.2|546|550|556.7||562|558|557.9|571.1|583.4|||574.7|570.5|579.8|576|574.6|563.4|559.5|555.2||525|559.1|562.3|560|560.8|556|550.5|572.8|575.7|563.7|556.1|556.2|574|571.4|558.7|553.8|540.2|532||||530|539.8|540.2|538.4|535|533|530.3|526|512.2|503|505.2|497.25|487.1|485|476.05|493|486.6|491|498.05|498.35|494.2|503.9|503.4|500|495.8|495.15|496.4|500.4|495.8|497.8|495.9|490.1|489.55|482.75|481.45|486.85|491.5|487|476.4|480.75|481.35|478.2|465.45|450.8|451.55|463.15|465.4|472.1|466.9|468.55|466.6|477.2|479.15|479.75|475.5|476.05|475|470.5|455.6|448.25|449.85|460.4|477.55|478.9|475.1|478.8|472.75|469.3|468.75|463.55|462.85|464||465.2|462.3|461.05|455.4|457.1|460.55|462.25|459.25|451.85|454.5|446.6|441.5|443.3|444.85|445.4|442.6|442.1|439.7|435.75|423.95|420.7|419.7|413.75|409.4|405.5|400.8|399.4|401.55|403.7|400.5|400.55|418.35|420.9|420.6|418.45|420.85|420.65|412.6|399.6|404.85|400.6|397.15|399.3|400.3|391.55|384|393.95|398.8|398.3|394|396.35|389.75|397.95|392.8|393.5|395.45|395.2|391.55|386.25|377.05|379.1|379.3|369|368.3|367.1|365.3|369.8|368.65|367.25|370.2|374.75|384.25|390.35|396.45|396.1
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH|304.1|304.4|301.6|298.4|295.6|296.5|297.7|299.1|304|311.8|314.5|320.6|324|327.7|317.8|321.4|322.9|323.4|329.1|330.4|334.8|336.6|336|338.4|335.4|331|331.5|328.8|335|333.7|327.5|327.6|327.6|326.3|319.8|318.9|317.7|317.3|317.2|318.2|315.6|315.5|316.1|313|314.6|313.6|313.4|313.9|314.1|320.1|330.5|333.7|337.4|334.4|337|333.2|332.5|329|336.2|339.2|343||336.8|335.6|335.7|344.6||348|348.2|350.8|357.3|358|||354.5|358.3|358.1|353.1|349.6|344.9|344.9|346.4||341.6|345.6|346.1|352.1|350|345.1|353.1|366.1|366|361.5|361.5|357.5|354.8|348.8|341|339.3|339.5|339.2||||337.4|344.4|344.7|347.4|347.4|345.6|343.6|349.3|346|342.1|337.4|338.4|337.4|337.5|336.9|331.6|328.1|327.2|332.2|332.7|330.3|335.1|335.4|338.3|337.7|338|337.1|339|339.6|346.8|343.5|347.4|347.5|344.9|346.5|344.8|344.1|342.7|343|355.3|359.1|358.6|360.9|355.7|356.2|352.9|350.4|344.8|343|346.5|343.9|349|345|347.5|346.3|346.7|348|349|347.7|350.6|349.4|351.8|346.6|340.9|346.9|354.5|353.2|352.5|349|347.1|345.8|346.4||342|345.6|352.8|349.6|351.7|352.5|362.4|367|357.4|361|424|420.2|423.3|411.3|416.2|419.4|417.6|407.7|409.1|405|406.9|403|396.5|393.3|397.6|400|400.4|401.5|408.7|413.8|413.5|386.3|386.1|370.7|379.4|386.1|376.5|385.7|388.1|389.1|387.7|391|392.3|380.3|373.3|369.4|371.5|373.6|371.5|362.1|365.7|353.2|364.2|357.7|363.7|360.2|395.7|397.1|389.5|375.7|372.2|370.6|368.4|376.4|373.8|362.6|375.7|376.1|378.7|386|387.2|396|402.6|414.9|418.5
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE|42.24|41.86|41.76|41.48|41.77|42.43|42|41.5|41.67|41.5|41.7|41.74|41.57|42|41.27|40.39|40.8|40.49|39.32|39.95|40.39|40.44|40.03|41.23|40.81|41.32|40.65|40.54|40.66|40.07|39.7|39.35|40.01|40.79|40.4|39.91|39.43|39.39|39.81|41.14|39.49|39|38.04|37.69|37.55|37.64|37.21|37.57|38.62|38.74|38.08|39.51|39.24|38.89|38.99|39.11|38.84|39.35|39.19|38.25|38.8|43.79|42.93|41.7|41.59|42.48|43.28|42.66|42.62|43.32|42.67|42.29|42.61|42.08|41.83|41.96|41.84|41.51|41.16|41.62|42.25|42.45|41.4|40.79|40.57|41.1||41.65|42.31|42.17|42.22|41.8|42.2|42.27|42.3|43.21|44.06|44.01|43.63|43.8|43.76|||43.25|42.94|43.39|42.95|41.81|41.05|40.8|40.42|39.82|38.84|40.94|41.23|40.7|38.8|39.55|39.3|40.08|42.24|42.54|44.1|44.73|45.34|45.88|46.11|45.87|45.55|45.65|45.52|46.8|47.11|46.26|46.01|46.36|45.75|45.45|45.62|45.94|46.72|46.78|45.65|45|44.39|43.61|43.16|43.03|42.71|45.24|45.25|45.1|44.5|44.12|43.86|44.43|45|45.3|45.41|46.46|46.17|46.83|46.93|46.3|47.06|46.86|47.69|47.5|47.25|47.09|48.37|48.01|48.08|48.59|48.62|49.3||48.6|47.9|46.79|45.83|46.16|46|46.62|47.37|47.04|46.5|46.67|46.82|46.92|47.18|48.24|48.06|48.92|48.72|48.72|48.12|48.27|48.08|48.48|47.6|46.7|47.34|47.55|49.23|49.07|49.14|48.2|47.71|48.32|49.59|49|48.09|47.17|47.31|46.42|44.84|42.62|39.9||40.43|39.01|39.21|40|39.05|38.85|38.59|38.4|36.39|36.48|36.88|39.23|39.62|40.01|39.6|38.33|37.22|36.74|36.01|36.13|36.1|35.49|35.74|38.2|38.65|38.5|37.37|37.9|38.16|40.6|40.75|41.57
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE|36|35.71|35.22|35.11|35.05|34.71|34.36|34.13|34.53|34.54|34.75|35.1|35.19|35.13|34.7|34.35|33.97|33.98|33.98|34.26|34.95|34.84|34.84|35.14|34.92|34.76|34.83|34.46|34.31|33.64|33.08|32.89|36.25|36.55|36.54|36.27|35.97|36.21|37.22|37.41|37.59|37.66|38.02|37.99|37.64|37.3|37.58||37.74|38.18|38.6|38.65|38.99|39.25|39.44|39.84|40|39.35|39.23|39.65|40.21|40|40.08|39.84|39.59|40.03|40.24|39.51|41.03|41.45|41.34|41.11|40.74||40.92|41.05|42.17|42.2|42.24|42.38|43.01|43|42.35|41.78|42.36|42.28||41.59|43.5|46.19|45.96|45.78|45.93|45.86|45.83|45.17|44.11|43.3|43|42.82|42.73|||42.29|41.98|41.91|40.83|40.88|40.49|40.21|40.25|40.72|41.42|41.12|42.97|43.48|43.8|43.74|43.19|42.65|42.99|42.67|43.28|43.62|43.76|44|44.01|44.04|43.77|44.03|44.5|45.45|45.99|45.62|45.6|45.42|45.39|45.06|44.91|46.1|45.29|43.59|43.48|46.08|49.58|49.36|48.92|48.4|48.27|48.71|48.85|48.98|48.74|48.44|48.12|49|49.67|49.32|49.24|49.41|49.7|49.77|52.62|53.54|53.82|52.76|53.48||52.04|51.7|51.08|51.08|51.24|52|51.88|52.48||53.12|53.36|52.4|51.5|51.22|49.8|49.9|49.77|50.2|50.18|50.16|49.81|50.64||51.02|50.78|50.36|50.08|49.68|48.9|48.65|48.18|48.5|48.57|47.27|46.75|46.74|46.78|46.52|46.2|46.31|48.3|47.2|46.58|46.48|47.1|46.77|46.51|45.99|45.37|44.74|44.56|44.44|43.21|41.69|40.11|40.85|43.02|43.22|43.22|43.14|42|42.8|42.36|42.05|43.39|43.27|43.84|44.04|42.98|42.38|41.98|41.84|41.91|41.62|42.12|42.34|42.69|42.52|43.74|43.6|44.63|44.98|45|44.13
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM|63.18|62.6|62.5|62.4|63.53|63.95|62.57|61.37|62.36|63.59||63.81|64.56|64.86|64.24|68.86|69.44|69.85|68.75|69.86|70.9|70.68|70.22|70.22|69.9|70.34|70.38|69.93|69.9|67.83|66.94|66.4|66.57|66.91|66.01|65.36|64.64|63.54|62.86|63.67|64.81|64.5|64.03|65.72|65.2|64.62|65.12|65.4|66.46|66.27|65.85|66.01|65.36|64.21|64|63.8|63.7|64.99||64.19|63.65|63.94|62.78|60.7|59.6|62.66|63.96|62.43|62.32|63.87|63.99|64.14|63.17|63.13|62.69|63.29|63.39|61.9|62.16|62.43|61.99|62.9|61.82|61.75||62.93||62.9|62.79|62.15|62|60.26|60.42|61.15|61.18|61.34|61.32|60.92|60.46|59.74|59.12|||58.5|58.04|59.3|58.9|57.82|56.86|56.48|56.4|55.9|55.68|56.52|57.16|56.2|53.38|55.26|54.04|56.42|58.84|58.88|62.18|63.46|64.32|65.06|65.5|64.96|64.38|65.72|62.64|62.56|62.1|62.42|61.5|62.3|62.82|62.92|62.82|63.06|62.82|62.46|62.56|63.58|63.5|61.64|62|62.7|62.6|62.74|64.56|65.58|65.4|64.88|63.84|64.46|63.58|63|62.52|62.26|61.92|61.62|62.38|62.3|62|61.28|61.1||61.92|64.7|64.6|63.9|64|63.46|63.5|63.3||63.02|63.12|63.04|61.84|62.06|61.7|62.6|63.28|62.7|61.56|61.32|62.4|63.86|63.72|64.3|64.5|64.52|64.28|62.88|62.28|63.14|62.42|63.22|62.26|61.24|62.14|63.1|64.02|62.78|62.62||59.44|60.86|59.6|59.3|60.82|56.8|55.5||54.2|54.24|53.32|51.04|49.86|49.05|49.95|49.88|50.2|50.96|53.02|52.8|51.14|51.64|52.02|52.98|53.3|54.22|54|53.3|51.3|52.82|52.8|51.74|52.1|50.34|54.8|57.18|56.1|56.24|56.06|55.72|55.58|55.86|56.1|56.56
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE|552.4|551.8|546.2|542.2|539.6|529.6|525|525.4|528.2|534.2|536.4|551|561.2|552.4|566.4|568.6|566.8|560.4|562.4|570.6|584.6|591.2|590.8|612|614.2|610.2|610.6|603.2|601.6|620|621|616.8|620.6|616.8|606.4|606|605|607.8|614.4|625.6|640.8|640.2|644.8|642.8|633|621.6|617.4|618.6|634.4|643.8|651.6|656.6|666|655.4|639.4|637.6|656|641|616.8|603|609||610.2|608.4|606|615.8||610.4|624.2|624.4|638.6|636.4|||637.2|650.2|649|633.2|621.2|617.6|606.8|619.4||595.6|587.2|607.4|607.4|603.8|597.2|594.6|595.4|600.2|593.8|579.8|580.6|586.2|601.4|604.6|595.6|586.8|573.8||||576.2|575.6|577.2|568.7|560.3|547.5|548|546|541|559.1|556|558.2|551|552.9|558.2|576.6|580.5|567.2|580.6|590.2|588.8|611.5|606.9|604.4|595.4|604.2|602.3|616.6|617.6|614.5|617|635.6|636.8|620.2|622.7|617.4|621.4|632.9|621.3|636.6|640|640.2|637|630.1|617.4|608|600.4|600.9|598.4|598.4|597.2|602.6|597.9|608.5|659.6|686.7|684.8|665.9|668.7|668.6|640|636.1|627.1|624.3|632.1|650.9|642|631|625.1|620|622.5|620.2||617.7|618|622.5|607.3|615.6|614.1|642.7|648.6|625.3|628.3|635.3|638|650.7|663|645.8|642.9|633|608.9|602.2|610.1|628.7|626.6|613.3|625.1|629.4|629.8|629.8|640.2|653.4|644.5|659|636.6|631.4|625.2|623|612.3|588|616.5|617.2|615.4|625.8|630|623.6|589.5|582.6|574.2|583.4|580.9|594.4|587.3|589.4|567|571.4|573.3|579.4|592.1|607.5|613.6|630.9|601.5|604.6|600|607.1|630|646.7|660.3|681.2|677.3|671.6|683|703.2|707.1|722.1|719.6|718.8
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH|704|697.4|688|688|684.8|696.2|696.6|691.2|697|684.6|666.8|659.8|665.2|660.2|662.6|654.4|656.2|656|652.2|657.2|668|674.2|659.4|655.4|645|660.8|657.6|655.8|654.4|648.8|654.8|654.2|653.6|664.2|646|630|617.8|608.6|612.4|627|612|605.4|605.2|592|588.2|585.2|572|564.4|569.4|566.2|562.4|576.2|572.6|565.4|575|563|553.2|547.4|543.2|566.4|558.6||555.4|548|553.2|568.2||561.2|559|558.8|576.8|593.4|||585.6|595.6|611.8|613.8|603|599.8|599.8|599.2||598.6|605|628.8|621.4|619.2|616.2|616.2|634.8|635.8|626|630.6|635.4|620|617|604|596.2|594.4|611.8||||629|643.2|641|639|631.8|615|605.2|608.8|593.6|607.4|604.2|600.2|570.2|578.4|596|600.6|625|618.6|639.6|655.4|655.6|667.8|665.6|653|650.4|656.4|652|642|635.4|645.4|639.2|642.6|658.2|654.8|646.4|625.4|625.2|612.8|618.8|641.4|599.2|582|586.2|595|580.6|568.6|564.8|571.2|565.2|565.6|561.8|573.2|560|553.8|552.8|567.4|566.2|562.2|560|552.6|540|518|527.4|503.4|491.9|489.5|500.6|489.5|487.5|480.7|482.8|478.1||472.4|472.1|491.7|483.4|487.8|485.1|492.4|518.2|512.6|517.2|531|523.2|532.4|526.8|535.4|526.6|530.8|502.8|498.3|488.3|491|488.3|477.8|483.4|490.8|497.3|496|505.6|517.8|511.6|502.8|462.6|457.7|432.5|407.4|397.8|390.4|399.2|401.5|393.5|401.1|407.8|402.4|388.4|382.6|375.6|385.1|389.7|392.6|373.2|377.7|363.7|363.5|365.7|357.6|360.2|375|378.2|368.2|356.4|354.4|355.4|365.8|376.7|369.9|367.1|383.8|386.2|389|403.4|403.6|415.5|423.3|431.7|435.9
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH|19.6|19.61|19.59|19.67|19.65|19.92|19.83|19.56|18.99|18.69|18.62|18.4|17.86|18.09|18.04|17.88|18.11|18|17.88|17.8|18.15|18.25|18.18|18.32|17.9|18.68|18.59|19.88|19.74|19.74|19.42|19.53|19.53|19.46|19.48|19.02|18.81|18.63|18.41|18.97|18.95|18.98|18.86|18.64|18.46|18.28|18.04|17.91|17.61|17.86|17.7|17.77|18.01|17.98|17.61|17.69|17.7|17.47|17.16|17.27|17.33|17.37|17.17|17.04|17.04|17.58|17.48|17.12|17.23|17.51|17.87|17.94|18.28|18.3|18.25|18.33|18.29|18.17|18.33|17.44|17.49|17.54|17.58|17.37|17.51|17.56||17.38|17.47|17.42|17.66|17.22|15.57|15.53|15.19|15.41|15.09|14.83|15.49|15.76|15.72|||15.45|15.33|15.39|15.54|15.15|14.61|13.97|13.87|13.9|13.46|13.89|14.08|13.93|13.68|13.94|13.7|13.82|14.44|13.91|14.34|14.37|14.36|14.44|14.43|14.15|13.84|13.95|14.3|14.44|14.39|14.67|14.45|14.64|14.78|14.27|14.7|14.46|14.53|14.33|14.32|14.76|15.01|14.92|14.94|15.25|15.14|14.39|14.32|14.52|14.1|14.25|14.15|14.37|14.1|13.83|13.78|14.1|13.96|14.84|14.5|14.38|14.35|14.02|14.16|14.02|13.97|13.76|13.39|13.04|12.95|12.73|12.92|12.83||12.63|12.17|11.76|11.31|11.73|11.82|12.26|12.65|12.39|12.23|12.26|12.13|12.53|12.63|13.17|13.12|13.13|13.04|12.86|12.95|12.84|12.72|12.5|12.47|12.32|12.31|12.59|12.93|13.07|13.4|12.95|11.7|11.81|11.83|11.57|11.23|11.23|11.97|11.89|11.58|11.49|11.87|11.85|11.46|11.72|12.11|12.22|12.4|12.66|12.53|12.35|12.02|12.46|14.11|14.18|14.35|14.85|14.87|14.75|14.25|14.57|14.26|14.05|14.48|14.87|15.06|15.59|15.88|16.28|16.44|16.12|16.2|15.97|16.69|16.65
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP|4.538|4.503|4.462|4.476|4.465|4.507|4.507|4.498|4.495|4.463||4.492|4.509|4.583|4.598|4.584|4.656|4.705|4.741|4.741|4.82|4.835|4.74|4.72|4.693|4.716|4.593|4.817|4.698|4.713|4.626|4.629|4.695|4.632|4.526|4.465|4.437|4.407|4.404|4.493|4.512|4.555|4.48|4.485|4.466|4.378|4.342|4.386|4.333|4.388|4.421|4.547|4.577|4.573|4.676|4.636|4.573|4.539|4.488|4.447|4.493|4.554|4.496|4.414|4.386|4.535|4.532|4.482|4.456|4.543|4.825|4.838|4.851|4.805|4.78|4.792|4.813|4.746|4.749|4.864|4.863|4.877|4.719|4.68|4.66|4.647||4.594|4.598|4.517|4.536|4.636|4.629|4.589|4.748|4.746|4.714|4.672|4.593|4.593|4.517|||4.451|4.468|4.626|4.594|4.554|4.476|4.403|4.385|4.382|4.324|4.401|4.465|4.473|4.238|4.367|4.328|4.347|4.458|4.463|4.709|4.845|4.929|4.947|4.927|4.89|4.849|4.859|4.814|4.81|4.754|4.86|4.748|4.802|4.855|4.814|4.831|4.5|4.66|4.598|4.553|4.687|4.655|4.635|4.689|4.677|4.536|4.584|4.485|4.524|4.553|4.57|4.51|4.55|4.522|4.485|4.58|4.634|4.6|4.578|4.556|4.559|4.502|4.495|4.517|4.384|4.365|4.266|4.099|4.023|4.004|4.021|4.032|4.047||4.021|4.009|4.003|3.948|4.008|3.984|4.015|4.106|4.008|3.991|4.033|4.069|4.12|4.154|4.194|4.239|4.225|4.169|4.187|4.176|4.147|4.116|4.071|4.076|4.096|4.057|4.053|4.07|4.097|4.136|4.136|3.989|3.958|4.02|3.939|3.785|3.631|3.707|3.661|3.797|3.754|3.692|3.676|3.672|3.531|3.468|3.531|3.546|3.614|3.495|3.508|3.388|3.316|3.304|3.33|3.364|3.39|3.314|3.385|3.245|3.277|3.221|3.356|3.448|3.428|3.463|3.609|3.712|3.744|3.7|3.676|3.75|3.725|3.801|3.846
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM|37.7|37.13|36.9|37.36|36.53|36.61|36.6|36.25|36.34|36.95||38.42|38.72|39.12|39.02|38.87|39.65|39.85|39.2|39.51|39.85|40.4|40.03|39.52|39.28|39.11|39.01|39.18|39.37|39.7|38.42|38.72|38.64|38.22|37.06|36.55|36.2|35.72|35.33|35.98|36.49|36|35.9|35.52|35.24|35.11|35.06|35.1|35.61|35.34|35.42|35.72|35.43|34.21|34.92|34.73|35.28|35.39||34.95|34.22|34.12|33|32.02|31.91|33.13|33.75|33.01|32.4|32.55|33.38|32.94|32.35|31.84|31.14|31.12|31.06|31.1|30.9|30.88|30.82|31.1|30.36|30.32||31.62||31.92|31.79|31|31.91|32.24|32.09|32.33|31.2|31.2|31.24|30.72|29.8|28.95|28.65|||28.31|28.47|28.82|28.6|28.37|28.16|27.14|27.02|26.64|26.2|26.84|27.48|26.88|24.83|26.07|26.6|27.5|28.38|28.61|29.62|30.5|30.72|30.92|31.03|30.5|30.4|31.06|30.38|30.26|30.45|29.99|29.86|30.34|31.08|31.8|30.66|32.49|32.24|31.94|32.1|32.32|31.96|31.65|31.74|32.23|32.04|31.71|31.23|31.36|32.18|32.21|32.1|33.28|33.82|33.5|33.41|33.74|34.48|34.67|34.38|34.67|34.35|33.77|33.5||32.19|31.72|30.29|30.23|30.19|29.85|29.55|29.69||29.71|30.08|29.26|28.8|28.8|28.66|28.8|29.22|28.79|28.16|28.14|28.06|28.52|28.65|28.9|28.64|28.7|28.15|28.02|28.5|28.53|28.07|28.02|27.53|27.56|27.4|27.34|28.1|28.4|27.61||26.15|26.51|26.25|25.63|25.43|25.5|25.75||25.64|24.91|24.63|24.3|24.03|24.13|23.8|22.9|23.18|23.15|22.27|22.24|21.35|21.44|21.22|21.4|22|22|22|22.11|21.14|21.31|21.65|21.6|22.49|22.11|22.6|22.72|23.22|23.57|23.5|23.22|24.36|24|24|24.2
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE|10.24|10.135|10.045|10.055|10.065|10.02|9.94|9.902|10|9.92||10.055|10.1|10.09|10.035|9.85|9.976|10.035|9.952|10.04|10.27|10.355|10.375|10.305|10.24|10.32|10.06|10.105|9.962|9.942|9.874|9.892|9.946|9.882|9.83|9.74|9.718|9.61|9.658|9.802|9.872|9.888|9.86|9.82|9.73|9.576|9.416|9.414|9.366|9.492|9.546|9.61|10|9.946|9.984|9.956|9.91|9.876|9.956|9.866|9.874|9.864|9.78|9.624|9.672|9.732|9.734|9.586|9.584|9.626|9.886|9.782|9.668|9.656|9.604|9.622|9.522|9.56|9.426|9.578|9.468|9.462|9.204|9.106|9.226|9.182||9.318|9.38|9.296|9.444|9.544|9.424|9.47|9.452|9.354|9.372|9.354|9.278|9.264|9.254|||9.138|9.084|9.212|9.242|9.24|9.35|9.278|9.292|9.204|9.08|9.308|9.354|9.238|8.642|8.94|9.03|9.186|9.5|9.46|9.868|10.1|10.14|10.225|10.15|10.07|10|10.01|9.91|9.934|9.808|9.85|9.822|10|10.16|10.15|10.13|10.115|10.17|10.1|10.02|10.195|10.15|10.045|9.982|10.025|9.85|9.782|9.584|9.676|9.65|9.63|9.544|9.592|9.56|9.556|9.536|9.704|9.616|9.736|9.684|9.648|9.592|9.546|9.532|9.49|9.512|9.46|9.22|9.17|9.126|9.09|9.112|9.176||9.144|9.186|9.194|8.97|9|8.826|8.97|9.398|9.348|9.288|9.238|9.176|9.372|9.344|9.406|9.34|9.272|9.34|9.272|9.288|9.316|9.282|9.224|9.304|9.254|9.474|9.524|9.54|9.63|9.65|9.636|9.5|9.242|9.14|9|8.716|8.684|8.792|8.812|8.702|8.672|8.548|8.456|8.322|8.25|8.092|8.288|8.332|8.228|7.886|7.8|7.584|7.654|7.726|7.75|7.784|7.91|8.022|7.984|7.67|7.66|7.584|7.666|7.81|7.8|7.878|8|7.974|8.074|8.15|8.122|8.318|8.228|8.314|8.28
05474|531|/equities/belgacom|STOXX600/EAFAVALUE|6.77|6.66|6.64|6.62|6.51|6.47|6.39|6.43|6.53|6.59|6.62|6.61|6.6|6.52|6.47|6.41|6.46|6.52|6.6|6.56|6.75|6.97|6.95|7.18|7.18|7.25|7.15|7.16|7.19|7.14|6.99|7.04|7.22|7.19|7.08|7|7.04|6.92|6.88|6.9|6.97|6.85|6.74|6.74|6.82|6.68|6.73|6.82|6.83|6.92|6.95|7.02|7.11|7.15|7.13|7.15|7.14|7.26|7.34|7.33|7.27|7.38|7.35|7.19|7.09|7.16|7.2|7.21|7.3|7.44|7.37|7.3|7.25|7.27|7.43|7.54|7.6|7.58|7.7|7.65|7.75|7.66|7.5|7.33|7.3|7.47||7.73|7.9|7.74|8.25|8.44|8.5|8.65|8.87|8.91|9.03|8.96|8.88|8.85|8.94|||8.87|8.83|8.9|8.94|8.86|8.8|8.54|8.51|8.52|8.54|8.54|8.74|8.54|8.18|8.22|8.04|7.86|7.92|7.82|8.07|8.32|8.19|8.4|8.56|8.55|8.52|8.61|8.66|8.6|8.63|8.65|8.76|8.76|9.24|8.92|9.1|8.99|8.97|8.88|9|9.05|9.26|9.24|9.35|9.63|9.53|9.37|9.28|9.35|9.42|9.49|9.42|9.5|9.49|9.41|9.39|9.65|9.41|8.87|9.28|9.27|9.23|9.27|9.46|9.58|9.49|9.29|9.13|9.04|9|8.89|8.91|8.82||8.77|8.71|8.45|8.4|8.44|8.49|8.69|8.69|8.71|8.71|8.87|8.84|8.95|9.58|9.81|10.2|10.19|9.94|10.12|10.38|10.4|10.4|10.31|10.62|10.46|10.5|10.32|10.54|10.95|11.02|10.93|10.73|10.53|10.61|10.53|10.24|10.3|10.64|10.49|10.2|9.95|9.61|9.56|9.46|9.39|9.47|9.39|9.5|9.55|9.31|9.17|9.1|9.25|9.54|9.75|9.8|10.24|10.48|10.75|10.5|10.44|10.43|10.46|10.57|10.6|10.57|10.94|10.96|11.04|11.3|10.96|11.83|11.9|11.97|12.09
05476|13805|/equities/pzu|STOXX600/MSCI_EEM|40.33|39.77|39.27|39.33|38.88|38.78|38.91|38.69|38.52|38.77||39.92|39.96|39.88|39.65|39.65|39.8|39.73|39.16|39.63|40.16|40.37|40.45|39.63|39.49|38.91|38.58|38|38.25|38.73|37.9|38.05|38.45|38.6|38.17|37.86|38.04|38.08|37.55|38|39.04|39.41|39.32|39.7|39.41|39.3|39.82|39.96|40.63|40.4|40.51|40.67|40.66|40.3|40.3|40.09|40.32|40.39||40.45|39.9|39.96|39.5|38.6|38.41|39.82|40.4|40|39.9|40.33|40.54|40.35|39.85|39.79|39.12|39|38.9|38.86|38.46|39.06|38.96|39|38.4|37.85||38.25||37.97|37.84|37.93|38|37.87|38.16|38.36|37.96|36.92|36.9|36.65|36.81|36.33|36.01|||35.7|35.61|35.26|34.94|34.75|33.52|32.25|31.93|31.92|31.82|32.23|32.65|31.93|30.55|31.62|32.13|32.9|33.7|34.41|35.43|36.6|36.75|37.04|36.61|36.03|36.09|36.4|36|35.87|35.92|35|34.82|34.91|35.52|35.74|35.26|35.54|35.55|35.3|35.14|36.04|35.83|35.65|35.65|36.88|36.67|36.44|36.13|35.94|36.2|36.47|35.9|36.45|36.42|36.14|35.27|35.53|35.38|35.75|35.97|36.37|36.62|36.21|35.95||35.31|34.84|34.27|34.44|35.11|34.4|34.25|34.41||34.47|34.5|34.24|33.39|32.95|33.21|33.12|33.32|32.76|32.11|32.25|31.78|31.51|31.57|31.56|31.34|31.34|31.4|31.53|31.52|31.26|29.86|29.98|29.25|29.14|28.87|28.87|29.17|28.78|28.34||27.45|27.59|26.8|26.4|26.4|25.94|26.42||25.81|25.26|25.45|24.8|24.87|24.8|24.32|24.21|24.32|24.3|23.43|23.86|23.49|23.76|23.18|23.48|23.68|24.03|24.05|23.71|22.73|23.05|24.12|25.06|26.9|26.37|27.2|27.31|27.51|27.65|27.42|27.32|27.88|27.56|28.04|27.45
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE|12.9|12.65|12.73|12.71|12.68|12.76|12.8|12.76|13.03|13.03|13.14|13.4|13.39|13.27|13.23|13.08|13.56|13.6|13.53|13.76|14.06|14.71|14.55|14.44|14.27|14.41|14.38|14.38|14.46|14.71|14.59|14.61|14.66|14.49|14.23|14.16|14.19|14.01|14.1|14.41|14.37|14.29|13.98|13.9|13.77|13.7|13.32|13.41|13.61|13.66|13.65|13.68|13.65|13.72|13.74|13.6|13.62|13.62|13.7|13.75|13.71|13.9|13.77|13.75|13.64|13.93|14.12|14.06|14.13|14.11|14.33|14.38|14.43|14.1|13.94|13.88|13.79|14.02|14.01|13.94|14.05|14.02|13.62|13.4|13.26|13.4||13.83|13.5|13.42|13.53|13.88|14.01|14.22|14.29|14.23|14.16|13.96|13.8|13.99|13.9|||14|13.82|14.06|14|14.02|13.53|13.28|13.05|12.8|12.75|13.87|14.13|14.23|13|13.85|13.96|13.82|14.63|14.4|15.14|15.81|15.8|15.9|15.87|15.82|15.6|15.6|15.47|15.39|15.24|15|14.46|14.51|15.04|16.33|16.43|16.68|16.38|15.98|15.95|16.25|15.93|15.23|15.03|14.92|15.25|15.86|16.17|15.25|16.91|16.88|16.84|16.78|17.03|16.68|16.64|16.65|16.61|16.66|16.45|16.35|16.12|15.82|16.46|16.48|16.23|15.81|15.47|15.34|15.25|15.18|15.14|15.33||15.04|14.91|14.8|14.6|14.57|14.45|14.49|14.7|14.52|14.45|14.31|14.6|14.76|14.91|14.89|14.84|14.73|14.74|14.4|14.51|14.82|14.82|14.89|14.86|14.74|14.65|14.45|14.47|14.87|14.82|14.88|14.28|14.5|14.66|14.47|14.25|13.92|14.2|14.16|13.8|13.47|13.22||13.04|12.86|12.83|12.86|12.76|13.06|12.94|12.8|12.51|12.13|11.97|12.27|12.57|12.58|12.79|12.39|11.97|11.87|11.74|11.71|12.25|12.05|12.22|12.08|12.11|12.55|12.55|12.6|12.75|12.76|12.8|13.06
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH|46.1|46.01|45.54|45.55|45.36|44.78|44.67|44.3|44.7|44.64||44.82|44.6|44.55|44.69|43.25|43.16|43.28|44.57|44.83|45.98|46.53|45.63|45.55|44.26|43.95|44.73|43.67|43.08|43.16|42.8|42.9|42.87|42.89|42.04|41.75|41.8|41.75|42.01|43.24|43.01|43.37|43.38|42.99|42.74|42.51|42.31|42.67|42.44|43.27|44.06|44.3|45.02|44.63|44.98|44.21|43.98|44.32|44.19|43.77|42.93|42.58|42.46|41.71|40.62|41.96|42.37|42.39|42.68|42.99|43.8|43.75|44.81|44.48|45|45.53|44.29|43.45|42.19|41.62|41.46|41.66|41.3|40.79|41.05|40.8||40.97|40.05|40|40.7|41.38|39.67|39.65|40.22|40.1|40.81|40.34|39.67|39.48|39.6|||39.46|38.94|38.98|38.45|38.96|39.14|38.91|39.04|38.6|38.52|38.39|38.69|38.68|38.02|38.23|37.81|37.78|38.57|37.79|38.68|39.01|38.95|39.15|39.16|39.3|39.01|39.07|39.85|39.53|39.3|38.94|39|39.34|40.83|39.51|40.69|40.62|40.72|40.09|40.02|40.91|41.02|40.28|39.54|39.55|39.34|38.96|40.01|40.3|40.12|40.52|40.44|41.13|40.94|41.55|41.62|41.55|40.02|40|39.4|38.73|38.8|38.87|38.62|38.2|38.26|38.84|38.75|38.73|38.61|38.75|38.59|38.63||38.6|38.71|38.56|38.34|39.22|39.39|40.45|41.26|41.41|40.71|40.32|40.09|40.38|40.32|40.97|40.7|40.84|39.87|39.85|39.89|40.05|39.11|38.62|38.45|38.81|39.04|39.1|39.32|39.57|40.1|40.29|39.56|38.58|37.51|37.84|37.69|37.6|38.15|37.69|37.98|37.11|37.24|36.88|36.41|35.81|35.36|35.52|35.92|36.68|36|35.92|34.52|35.16|35.17|34.97|35.3|36.01|36.85|37.52|36.69|36.65|36.39|37.53|37.37|36.22|35.99|37.1|38.48|38.52|39.45|39.67|39.93|39.63|40.53|40.45
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE|14.975|14.895|14.72|14.69|14.575|14.505|14.515|14.51|14.555|14.73|14.74|14.985|15.075|15.07|14.91|14.93|14.84|14.765|14.695|14.855|15.055|15.19|15.185|15.265|15.045|15.12|15.05|15.315|15.23|14.99|14.925|14.995|15.06|14.98|14.84|14.775|14.7|14.81|15.005|15.2|15.44|15.405|15.295|15.22|16.035|15.91|15.825|15.9|15.925|16.065|16.205|16.205|16.435|16.27|16.245|16.18|16.175|16.095|16.115|16.115|16.035|16.03|15.865|15.8|15.79|15.915|15.83|15.635|15.7|15.835|16|16.045|15.81|15.855|16.22|16.44|16.445|16.41|16.26|16.38|16.27|16.42|16.41|16.105|16.16|16.22||16.33|16.2|16.275|16.24|16.35|16.46|16.37|16.2|16.06|16.18|16.19|16.415|16.485|16.33|||16.495|16.25|16.115|16.05|16.03|15.95|15.64|15.625|15.69|15.59|15.8|15.665|15.75|15.42|15.37|15.375|15.405|15.615|15.335|15.565|15.645|15.485|15.565|15.455|15.58|15.38|15.38|15.545|16.16|16.08|16.09|16.005|16.135|16.14|16.11|16.11|16.235|16.2|16.135|16.025|16.17|16.19|16.17|16.11|16.245|16.165|16.155|16.1|16.21|16.245|16.43|16.47|16.52|16.44|16.49|16.385|16.415|16.5|16.48|16.46|16.33|16.395|16.365|16.335|16.375|16.385|16.71|16.36|16.41|16.235|16.435|16.47|16.47||16.66|16.73|16.685|16.54|16.545|16.54|17.15|17.07|16.81|16.99|16.96|16.83|17.1|17.105|17|17.055|16.925|16.795|16.91|17.225|17.625|17.485|17.465|17.645|17.285|17.1|16.99|17.145|17.185|16.83|16.66|16.7|16.56|16.11|16.16|16|16.165|16.1|16.11|15.945|16.085|15.56|15.33|15.25|15.22|15.13|15.19|15.16|15.31|15.095|14.975|14.505|14.79|15.135|15.325|15.415|15.515|15.78|16.045|15.64|15.665|15.9|16.125|16.495|16.585|16.705|17.06|17.18|17.28|17.435|17.595|17.545|17.785|18.14|17.9
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600|28.36|28.21|28.08|27.89|27.77|28.05|28.06|27.73|27.87|27.71|27.88|28.07|28.05|28.32|28.1|27.52|27.87|27.58|27.02|27.25|27.67|27.48|27.56|27.59|28.11|28.24|28.05|28.04|27.64|27.14|27.06|26.89|27.18|27.75|27.61|27.16|27.09|26.7|26.79|27.46|27.91|27.68|27.43|27.16|26.92|27.2|27.14|27.16|27.34|27.44|27.29|27.51|27.53|27.25|27|26.84|26.76|26.92|27.02|26.5|26.16|26.87|26.68|26.15|26.02|26.68|27.45|27.1|27.06|27.54|27.71|27.75|27.89|27.77|27.58|27.61|27.57|27.41|27.28|27.61|27.34|27.66|27.2|26.8|26.36|26.77||27.16|27.23|27.36|27.45|27.52|27.81|27.72|27.86|27.9|28|27.84|27.75|27.81|27.73|||27.59|27.03|27.12|27.25|26.32|26.18|25.96|25.59|25.21|24.66|25.95|26.28|25.6|24.73|25.18|24.75|25.84|27.25|27.14|28.5|28.71|29.04|29.05|29.09|28.57|28.9|28.71|28.84|28.61|28.16|27.75|27.75|28.13|28.44|28.51|28.82|28.82|28.8|28.58|27.57|27.57|27.54|26.96|26.66|26.31|26.25|26.7|26.65|26.75|26.83|26.45|26.27|26.55|26.73|26.91|26.82|27.32|27.25|27.33|27.48|27.16|27|26.88|26.95|26.34|25.98|26.04|26.86|26.67|26.41|26.41|26.7|27.16||26.71|26.75|26.42|25.97|25.92|25.7|26.31|26.61|26.73|26.4|26.45|26.79|26.71|27.01|27.32|27.21|27.77|27.69|27.6|26.64|27.21|27.18|27.16|26.82|26.15|26.7|26.91|27.02|26.55|26.61|26.25|26.41|27.02|27.93|28.24|28.55|27.88|27.99|28.22|27.57|27.56|26.5|26.22|26.41|26.15|26.35|26.34|25.64|25.85|26.18|25.97|25.86|25.66|25.91|26.39|26.25|25.79|26.34|26.33|25.68|25.39|24.86|24.45|24.52|24.17|24.76|26.45|26.53|26.15|25.93|26.09|26.57|26.33|26.66|26.5
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP|606.6|596.8|585|582.4|570|560.6|572.4|570.2|567|567.2|580.2|578|575.4|579.4|583|582.4|581|584.6|581.8|587.2|587.6|584.6|602.2|612.4|605.8|605.6|601.2|597.4|596.6|593.2|588.6|591.2|598.8|593.4|580.2|579.6|591.2|600|597.2|613|611.2|598.6|606.6|601.8|601|593.2|592.4|589.2|589.6|611|629|629.2|631.8|628.4|613|592.6|590.6|589.2|589|593.2|588.6||595.4|589.2|588.2|608||604|599|609.2|632|631|||628.6|637.2|628.4|623.6|612.2|610|611.4|625.6||610.8|596.2|591|591.4|586|613.2|628.8|625.2|641.4|625|623|616.4|620.4|631|628.8|621|618.8|606.6||||608.4|603.2|593|591|586|574.2|570.6|575.4|571.4|563|559.6|555.2|553.8|549.4|548|543.4|544.4|538|555|550|546|545.2|542.2|533|487.1|484|489|486.9|478.5|494|491.1|495.3|493.7|489.3|486.5|482.8|482.7|479.1|478.3|479.5|487.5|489.3|492.9|501.2|490.8|478.2|473.1|463.5|467.3|473.4|473.8|483.5|482.1|486.1|476|481.6|501.8|503.6|501.4|502|496.7|504.6|516.8|512.2|521.8|518.4|503.2|496.1|495.1|488.8|495.8|491.9||492|494.7|492.4|486.8|482.9|477.9|478.2|486.4|471.4|483|486.1|486|481.8|484.7|486.4|484.8|486|480.3|483.7|478.8|490.7|482.2|479.3|481.9|477.7|481.2|477.2|468.6|469|455.1|447.2|426.3|428.4|426|427.8|424.6|417.2|417.8|424.3|416.6|412.7|410.8|390.2|401|400.1|405.6|408|427.2|498.2|492.9|490.5|476.1|490.7|490|486.3|490|496.7|496.8|496.5|481.5|490.4|486|499.1|512|501.8|498.4|507.8|511.4|518.8|506.4|509.8|522.2|525.6|544.6|541.8
05484|8790|/equities/ryanair-holdings|STOXX600|1330||1330|1330|1342.99|1328|1262|1328|1328|1330|1330|1330|1328|1370|1354|1330|1312|1368|1290|1326|1326|1300|1328|1350|1328|1354|1360|1426|1460|1396|1438|1398|1400|1406|1445|1402|1400|1407.48|1438|1474.1|1450|1426|1430|1466.85|1404|1360|1352|1354|1402|1412|1382|1384|1436|1432|1400|1418|1382|1396|1394|1396|1400|1448.85|1447.89|1394|1398|1394||1394|1396|1394|1358|1354|1357.12|1410|1386|1372|1354.53|1346|1354|1336|1266||1266|1278|1318|1326||1280|1292|1292|1316|1306|1300|1310|1308|1312|1288|1266|1256|1272|1262|||1245.01|1236|1236|1280|1309|1295.5|1270.75|1267.11|1256.5699|1252|1315|1314|1263.5|1210|1222|1237|1240|1281.27|1261.5|1293|1341|1362|1374.5|1372.5|1366.74|1331|1317.5|1230.5|1291|1280.14|1273.75|1259.51|1284.5|1296.75|1349|1334.5|1332.77|1317|1284|1287.5|1358.5|1350|1335|1345.83|1297|1346|1310|1304.5|1297|1327.5|1344|1340|1237.5|1310|1305.5|1279|1296|1306.5|1296.5|1302.75|1258.5|1224|1276.87|1223.5|1144|1175|1096|1097||1079.5|1066.5|1086|||1115.5|1129.7|1122|1105|1106|1098.3199|1124.75|1065.5|1127.01|1134.5|1114.5|1111|1070.5|1115.5|1120.0601|1113|1106|1070.5|1111.26|1121.08|1130|1070.5|1100|1070.5|1070.5|1101.95|1089|1101|1144|1101|1101|1047|1127.5|1096.5|1109.5|1071.5|986|1038.64|1049|1010.5|1005|1029|1008.04|985|950|950|985.08|983.4|987.2|965|922.8|932.2|898.2|933.03|927.27|936.6|963|955.2|963|899.2|899.2|918.4|932.4|968.94|934.4|968.8|1024.72|1026.0601|1049.65||992|1033.5|1033.5|1091|1115
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP|220.5|219.1|220.4|221.5|216.9|210.8|212.2|221|227.8|233|231.4|232.6|237.4|229.5|230.1|228.6|228.5|228.4|224|225.2|226.9|231.7|233.1|237.5|234|232.9|230.8|231|232|222.9|216.7|211.8|214.8|220.9|213|213.1|211.6|211.3|212.5|219|215.6|211.9|209.7|208.4|208.2|208.1|207.4||209.5|207.4|215.8|217.8|224.4|225.8|226|225.6|226|224|225.2|230||230|217.2|210.6|206.9|211.2|212.5|207|208.7|212.5|215.2|211.1|214.5||215.2|223.1|218.5|218.3|219.3|212.7|215.8|232.8|238.7|230.7|236.8|241.2||245.6|239.9|237.2|241|247.9|245.7|247.6|245.9|251.7|252.9|247|242.3|241.3|237.5|||233.2|232.1|235.3|233.5|231.4|226.3|214.4|216.2|221.2|217.7|225.6|225.1|235.8|232.6|234.3|235.4|236.8|243.2|233.5|235.3|240.7|248.6|252|254.7|249.1|247|248.5|253|250.3|248.3|252.5|249.2|252.4|260|253.7|256.2|261.6|267|258|263.2|265.9|269.6|265.5|268.3|281|268.6|256.5|258.4|262.2|264.1|262|262.4|262.7|260|254|253.9|262.8|268|269.1|265.6|266.4|262.3|253.4|248.1||251|244.7|242.3|238.9|236.5|235|236.7|236.4||231.9|230.6|227.2|218.9|223.7|229.7|243.5|248|242.7|237.9|236.8|233.5|234.8|238.9|237.7|227.1|226.4|225.1|222.5|224.7|227.6|221.9|217|220.8|224.3|222.6|222.5|221.5|226.7|230|233.6|205.6|205.9|206.4|204.8|201.2|202|206.7|205.2|197|193.55|194.5|191.05|180.55|176.6|178.5|177.9|179.75|186.35|176.05|168.55|157.75|164.55|165.3|166.8|168.15|166.55|174.1|181.55|175.9|171.05|168.85|166.9|171.55|177.3|177.3|181.4|190|188.95|204.6|209.1|215|221.1|228.8|230.7
05487|7037|/equities/saipem|STOXX600|1.515|1.497|1.4685|1.473|1.474|1.496|1.4455|1.417|1.4405|1.4575||1.466|1.3985|1.395|1.368|1.346|1.3925|1.406|1.373|1.423|1.438|1.4325|1.455|1.4155|1.456|1.461|1.4535|1.4615|1.465|1.455|1.417|1.4065|1.432|1.4635|1.46|1.446|1.4425|1.3955|1.361|1.3505|1.322|1.277|1.25|1.222|1.174|1.165|1.141|1.159|1.2025|1.212|1.219|1.234|1.251|1.251|1.265|1.27|1.2615|1.2785|1.2955|1.255|1.2315|1.255|1.214|1.182|1.183|1.2205|1.245|1.233|1.257|1.267|1.309|1.3015|1.302|1.2855|1.2365|1.258|1.2615|1.256|1.257|1.285|1.279|1.309|1.2515|1.232|1.2485|1.284||1.335|1.3165|1.328|1.35|1.364|1.383|1.3645|1.345|1.384|1.428|1.4785|1.4545|1.4775|1.459|||1.437|1.435|1.418|1.41|1.338|1.326|1.299|1.2825|1.2395|1.2225|1.28|1.304|1.262|1.1395|1.18|1.138|1.1405|1.212|1.246|1.3125|1.351|1.4055|1.426|1.4655|1.484|1.506|1.5265|1.431|1.4115|1.4605|1.4035|1.403|1.413|1.4165|1.387|1.42|1.406|1.412|1.375|1.4705|1.486|1.4495|1.3675|1.346|1.358|1.337|1.384|1.367|1.3735|1.3215|1.3005|1.307|1.32|1.3415|1.301|1.268|1.2305|1.203|1.2105|1.1815|1.184|1.196|1.2255|1.208|1.15|1.144|1.137|1.1795|1.1305|1.107|1.082|1.074|1.112||1.07|1.0845|1.052|1.0185|1.004|0.9926|1.014|1.026|1.0005|0.9766|0.9766|0.9712|0.9788|0.993|1.0215|1.0085|1.0095|1.025|1.007|0.9974|1.0295|1.0355|0.995|0.9746|0.9708|1.02|1.018|1.09|1.085|1.0145|0.9706|0.95|0.9442|0.9418|0.931|0.928|0.9182|0.9452|0.9654|0.94|0.9036|0.8464|0.788|0.7488|0.7224|0.7114|0.7|0.6312|0.6424|0.632|0.64|0.65|0.6644|0.675|0.693|0.7108|0.7114|0.66|0.638|0.6308|0.6024|0.6016|0.5968|0.579|0.5714|0.591|0.5776|0.57|0.5848|0.5982|0.643|0.6602|0.6708|0.6776|0.6796
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP|502.8|499.4|491.2|479.1|472|471.5|473|468.1|480|472|473|466|457|449.4|455.3|453.7|452.8|450.4|457|461.6|461.2|458.4|451.5|449|446.3|441.5|449.2|451.4|444.9|431.3|422|425.3|440.1|440.6|426.7|419.9|419.3|421.9|431.4|428.1|432|424.6|429.1|424|416.5|410.5|418.6|418.5|431.2|428|442.5|442.6|445.6|448.5|461.5|451.2|444.9|451.5|471.8|476.8|475|483.2|476.2|482.2|488|491.5||485.8|466.7|459|458.3|458.7|459.3|||448|451.7|451.8|454.5|432.4|433.6|447.7|437.3|449.1|456.1|464.3||465.6|465|459.8|456.4|462.2|461.3|461.8|462.4|465|451.6|442.2|434.7|429.4|428.6||||429.6|430.7|437.9|440.6|427.6|427.4|418.4|437|431.8|435.2|418.4|412|402|413.4|408.8|407.2|400.6|401|403.4|402.6|407|413.4|415.8|412.6|428.2|429.6|416.4|414|404.2|407|402.2|417.2|433|423|428|433.8|442.8|442|442|442.2|440.6|431.4|428|425.4|411|455.2|462.4|454.8|448.6|459.2|430.8|438|413.4|411.4|403.4|408.4|401|397.2|392|387.2|392.2|387.6|393.4|395.6|389.6|379.8|380|374.8|383.2|376.6|374.2|377||375|374|363.8|354.2|355|351.2|364.6|367.2|363.2|356.4|348|343.4|337.2|335.4|344|336.6|340.8|329.2|331.4|334.8|334.2|328.4|321.6|326.6|330.2|339.8|347|344|330.2|332.8|332.2|324.4|333|331|329.6|331.6|334.6|336.8|326.2|332.6|324|331.6|324|305|305.4|313.6|314.4|317|323.8|317.2|313|321|320.2|323|317.4|318|331.4|337.2|357.4|365.6|362.8|364.6|377.8|545|567|583|589.5|586|598.5|595.5|609|616|628|630|620.5
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH|206.5|203.1|200.4|201.4|202.7|200.9|200.2|199.6|201.1|202.3|202.7|203.9|204.3|204.6|205.5|202|204.2|204.4|205|207.9|212.3|209.2|208.9|208.1|206.5|206.4|203.9|202.3|201.4|201.7|203.8|201|202.3|205.6|205.3|202.7|200.9|197.45|199.6|204.7|207.4|210.6|207.4|205.3|205.7|202.4|201||202.1|203.8|203.4|210.8|212.8|210.9|210.2|209.4|205.5|207|206.5|203.9||202.8|196|191.5|190.65|195.9|197.15|195.6|194.25|196.5|201.2|203.9|204.4||199.75|199.35|201.6|198.4|198.25|201.3|203|205.5|201.7|202.8|207.6|207.6||205.9|210.4|210.9|212.4|215.2|213.8|224|223.6|224|222.2|218.5|218.2|218.5|212.2|||212.1|211.1|218.3|217.4|215.1|212.8|207.7|203.7|201|199.7|203.2|205.8|205.3|196.1|198.7|198.8|199.05|203.1|200.6|206.9|214.7|218.5|219|221.6|218.3|215.9|216.2|212.8|213.6|211.4|214.4|211.4|213.8|217|215.8|217.8|214.1|214.3|215.6|213.8|219.7|221.6|219.6|219.4|221.2|219.3|215.9|212.7|214.9|215.7|214.7|214.7|215.3|213.5|206|204.2|210.9|208.7|207|207.5|205.6|203|199.9|199.5||192.4|192.4|191.7|189.05|188.4|189.15|189.45|190.7||187.4|186.8|186.95|185.6|187.7|187.55|188.75|190.8|188.75|188.1|187|186.65|187.1|192.7|191.75|190.35|190.6|190.8|191.45|191|192.85|193.15|193.5|189.7|189.15|189.2|187.9|189.6|191.55|193.15|191.7|184.4|184.65|182.65|175.65|171|168.4|172.6|172.7|172.15|171.75|173.7|171.35|170.4|169|166.1|163.95|165.8|165.6|155.85|156.05|151.75|153.2|150.6|151.65|152.4|157.9|157.25|156.95|149.4|147.55|145.3|146.85|148.4|148.5|149.1|148.75|152.45|154|154.45|153.6|157.15|157.7|163.9|166.85
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE|3.606|3.553|3.53|3.5235|3.5255|3.571|3.5485|3.509|3.538|3.5415|3.5405|3.5805|3.5825|3.5685|3.535|3.461|3.56|3.57|3.505|3.505|3.588|3.675|3.6525|3.615|3.513|3.51|3.4115|3.473|3.486|3.464|3.432|3.4205|3.456|3.433|3.3425|3.2615|3.2505|3.2175|3.2265|3.33|3.372|3.3865|3.367|3.3015|3.205|3.11|3.0065|3.0655|3.104|3.193|3.186|3.196|3.183|3.182|3.19|3.145|3.162|3.168|3.2005|3.1725|3.1425|3.162|3.118|3.071|3.0405|3.0955|3.123|3.0865|3.0865|3.128|3.201|3.1785|3.173|3.1355|3.102|3.1175|3.1195|3.139|3.083|3.135|3.147|3.1595|3.062|3.0385|3.092|3.0935||3.126|3.244|3.2215|3.314|3.5015|3.501|3.5655|3.581|3.57|3.531|3.4745|3.4385|3.427|3.42|||3.43|3.3825|3.4385|3.425|3.421|3.39|3.338|3.3005|3.2515|3.1205|3.31|3.376|3.2975|2.942|3.1045|3.197|3.152|3.2925|3.2845|3.508|3.7685|3.71|3.7655|3.7955|3.6855|3.615|3.6815|3.536|3.5015|3.48|3.472|3.445|3.446|3.502|3.502|3.4945|3.4545|3.466|3.441|3.425|3.502|3.505|3.4635|3.4295|3.402|3.2795|3.2195|3.193|3.1555|3.1585|3.1095|3.0525|3.0625|3.0875|3.055|3.003|3.105|3.079|3.09|3.0845|3.03|3.0085|3.0045|2.9875|2.9855|2.9125|2.875|2.812|2.8145|2.774|2.769|2.792|2.802||2.7825|2.807|2.798|2.687|2.705|2.667|2.667|2.746|2.764|2.759|2.7375|2.7725|2.7825|2.757|2.79|2.776|2.8165|2.803|2.7825|2.7975|2.781|2.7675|2.7365|2.682|2.587|2.54|2.503|2.5755|2.5655|2.528|2.5015|2.521|2.597|2.6365|2.633|2.599|2.561|2.6075|2.6315|2.596|2.602|2.6015|2.602|2.688|2.669|2.59|2.607|2.583|2.587|2.525|2.5125|2.395|2.395|2.4355|2.4915|2.502|2.537|2.5555|2.495|2.3565|2.38|2.3535|2.363|2.428|2.4665|2.4885|2.522|2.558|2.6235|2.625|2.608|2.597|2.552|2.543|2.5545
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM|380.6|374.8|369|375.6|370.8|372.8|370.4|364.6|364.2|374.2||377.8|382.2|383.8|378.6|376.8|389.6|389.6|383|383.6|389|393.8|396.4|391|394|402|401|402|403.6|406|399.8|396|389.2|389.2|383.4|375.4|370.8|375.4|368|369.4|376.6|385.2|386.4|382.2|380|381.6|372|372.6|379.8|379.2|381|382.4|385.2|378|367|368.6|375.2|374.4||368.6|365|366|348.8|336.2|334.8|344.6|348.8|345.4|341|339.8|346.6|347|329.8|326|322.4|326.6|324.8|328.6|328.4|328.6|327.4|327.6|318|329.4||331.8||337|336.2|327.6|338.8|335.6|332.4|338|327.2|327|319.4|312.8|308.6|302.4|295|||292.8|293.6|296.4|293.2|290.2|287.4|283.8|275.2|269|269.4|271|270.2|265|253.2|265.6|270.4|279.6|280|279.4|285.4|292.8|294|295.4|291.2|287|284.4|296.2|294|287.2|281.4|280|278.6|281.6|284.6|285|276|286.8|284|282|282|286.2|285|282.6|281.6|284|280|278.6|279.6|279.2|280.4|280.4|272.8|291|289.6|286|280.2|287.4|291.6|295.2|295|295|292.2|291.2|288||281.4|269|255.2|255.8|257.8|251.2|254|253||258.4|259.4|254.8|253|255|252|255.4|265.4|256.6|255.2|255.8|257.6|260.2|262|268.2|268|267.8|266.8|266.4|268.6|266.8|270.4|269|267.2|269.4|269.2|268.6|271|270|269.8||263.4|260|256.8|251.8|247.6|245|250||242.2|233|233.6|231.4|226.6|229.4|228.4|221.2|220|214.2|207|202|194.5|193.2|189.2|191.7|191.9|197|199.4|196.7|186.5|195.1|196.3|200|206.2|206|209.2|207.2|207.6|214.6|210.6|211.4|219|217.2|219.2|214.2
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP|13.26|13.05|13.02|13.07|13.05|13.21|13.25|13|12.96|13.01|13.02|13.29|12.73|12.4|13.58|13.56|13.65|13.39|12.97|13.1|13.22|13.19|13.28|13.31|13.26|13.45|13.25|13.25|13.1|13.13|13.03|13.08|13.24|13.22|13|12.83|12.75|12.64|12.61|12.61|12.56|12.56|12.45|12.33|12.23|12.16|12.12|12.17|12.34|12.34|12.36|12.54|12.63|12.68|12.75|12.65|12.64|12.7|12.82|12.76|12.81|13.21|12.97|12.69|12.65|12.97|13.17|13.08|13.16|13.07|12.97|12.96|13.03|13|13.14|13.17|13.17|13.16|12.93|13.34|13.33|13.53|12.92|12.94|12.84|12.79||12.52|12.43|12.51|12.72|12.62|12.61|12.68|12.79|13.03|12.96|13.76|13.75|13.75|13.73|||13.55|13.42|13.65|13.71|13.565|13.415|13.365|13.05|12.67|12.55|12.95|12.94|12.87|12.325|12.515|12.46|12.61|13.01|12.92|13.315|13.415|13.52|13.565|13.7|13.655|13.53|13.58|13.83|13.71|13.65|13.485|13.97|14.445|14.65|14.675|14.875|14.4|14.21|14.18|13.975|14.03|13.825|13.735|13.615|13.885|14.14|14.18|14.26|14.295|14.41|14.275|14.24|14.38|14.425|14.435|14.3|14.4|14.26|14.24|14.235|14.245|14.21|14.27|14.3|14.23|14.165|14.075|14.695|14.72|14.62|14.705|14.775|15||14.79|14.795|14.6|14.21|14.445|14.48|14.81|14.825|14.97|14.695|14.925|14.97|15.125|15.38|15.485|15.355|15.145|15.01|14.765|14.63|14.78|14.845|14.985|14.5|14.35|14.49|14.445|14.505|14.35|14.475|14.33|14.315|14.295|14.21|14.185|14|13.81|13.79|13.85|13.48|13.55|13.68|13.325|13.21|13.275|13.25|13.355|13.135|13.14|12.875|12.895|12.68|12.845|13.2|13.39|13.48|13.38|13.23|13.325|12.74|12.78|12.7|12.6|12.715|12.6|12.965|13.5|13.515|13.485|13.22|13.755|14.035|13.75|13.98|14.23
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH|140.4|139.7|137.85|138.15|138.1|138.45|135.85|135.15|134.85|134.05|132.95|133.75|134.5|136.7|136.2|135.45|136.3|135.2|135.25|136.85|138.5|138.6|138.95|139.4|137.45|131.85|129.9|130.6|141.6|142.7|140.65|140.95|142|142.8|139.4|140.2|139.55|139.4|139.4|140.75|139.15|137.6|136.85|136.05|136.9|136.1|134.95||137.85|139|139.75|140.95|139.85|143.45|145.6|145.65|146.4|147.9|148.6|148.2||149.45|146.75|144.2|143.8|145.75|146.6|145.75|144.85|145.15|144.45|144.45|144.5||143.15|144.35|144.5|144.4|142.5|141.95|142.55|143.25|143.85|143.2|141.1|140.35||136.1|130.25|127.5|128.6|129.9|129.65|127.25|130.4|130|132.3|131.4|131.6|131.85|133.8|||132.15|131.8|134.05|134.65|136.2|135.85|131.95|135.15|135.3|134.15|133.8|134.35|136.15|132.05|133.8|136.75|136.25|139.4|138.1|140.05|143.75|144.75|145.5|146.1|147|144.9|146.1|143.9|142.55|141.85|143.8|145|145.85|146.95|147.6|149.1|149.4|148.7|144.6|144|148.6|152.3|152.15|152.45|154.65|149.45|144.7|140.5|141.8|142.2|145.3|143.6|146.7|144.65|143.5|143.65|143.05|142.15|143.65|144.1|141.9|140.7|142.2|141.05||134.8|134.55|134|132.6|131.95|133.55|134.25|134.8||134.35|134|132.65|131.7|133|132.7|132.85|135.95|140.1|140.1|142.2|138.8|139.75|142.4|142.2|141.45|140.8|139.8|140.25|139.25|138.35|138.7|138.8|138.2|136.15|138.1|138.1|137.75|136.45|137.7|136.9|133.25|136.85|135.95|133.3|130.45|128.4|130.1|130.45|130.25|129.8|138.55|142.25|139.65|137.8|133.1|140.1|144.3|144.1|142.9|142.2|138.2|142.45|141.55|139.15|140.65|144.4|144.6|145.05|139.65|138.35|137.05|137.85|139.6|137.6|140|143.3|146.6|147.3|146.6|148.05|150.05|150.85|154.3|151.65
05495|942434|/equities/scatec-solar-ol|STOXX600|71.6|72.4|70.65|73.15|70.7|69.9|73.1|74.75|77.25|78.1|78.45|77.7|79.85|79.65|79.8|77|78.3|79.65|80.35|82.8|84.2|82.3|81.15|82.9|84|82.5|82.3|82.7|81.7|77.4|73.05|74.05|76|75.15|73.35|73.7|73.5|69|68.15|71.8|71.35|70.8|68.7|67.85|67.2|66|67|67.25|69.6|71.1|72.05|71.7|70.85|70.6|69.75|71|74.35|75.4|75.9|75|75.3|73.85|74|73|72.25|72.35||71.5|72.05|72.15|72.7|73|74.35|||74|72.3|70.7|70.7|68.3|68.5|72.2|69.95|64.6|66|67.8||67.8|66.4|67.3|67.55|69.3|67.65|66.6|69.7|73.35|75.6|76.9|76.35|75.7|73.15||||72.35|70.45|69.05|64.58|63.58|62.26|61.76|62.78|63.1|64.06|64.22|63.58|62.66|64.22|64.56|63.78|64.2|62.9|64.14|64.52|65.56|67.2|67.86|68.94|68.22|69.28|69.2|69.14|69.36|70.4|69.82|70.86|71.14|69.42|70.1|71.26|72.96|75.5|77.4|79.88|80.4|75.2|79.96|80.94|84.64|82.2|80.9|81.22|84|84.84|82.8|84.02|83.8|80.14|80.96|83.5|83.88|86.6|84.5|82.52|81.76|80.8|81.2|76.2|76.82|77.34|79.3|79.2|77.74|75.78|77|79.44||79.06|79.34|79.56|78.48|80.58|80.42|83.94|88.24|84.42|82.78|83.34|81.84|82.32|83.28|86.3|85.38|87|82.78|81.6|80.68|82.1|82.8|81.58|83.54|84.8|86.9|86.74|88.22|88.7|87.74|89.1|81|82.02|81.86|82|82.24|80.42|74.3|74.26|71.4|70.66|70.52|70.2|66.76|64.4|70.3|70.98|72.2|73.22|70.56|72|68.88|68.36|69.7|73|73.52|74.54|76.66|79|72.26|71.68|81.5|80.56|85.84|84.7|87.16|90.9|89.34|90.88|89.68|97.78|101.75|101.6|103.4|103.45
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH|223.5|219|214.1|215.2|213.3|210.7|211|210.5|212.3|215.5|216.4|216.9|216.1|216.1|210.3|206.8|207.8|203|204|205.8|208.7|215.7|209.1|209.5|206|202.4|201.7|201.1|202.8|203|199|188.8|189|189.55|181|183.9|180.15|185.25|188.1|188|188.05|186.6|188.25|190.15|186|184.45|184.8|186.1|184.1|187.55|187|185.6|187.6|188.25|190.2|193.1|193.3|192.3|196.15|205.2|201.2|202.6|214|209.5|203.7|204||202.7|200.7|200.2|200.2|199.2|201.9|||199.55|198|186.45|195.7|190.25|192|195.8|192.3|188.75|187.75|180.75||180.25|179|177.4|178.85|181.45|181.6|184.55|183.55|183.45|180.15|176.1|177.75|176.95|174.75||||171.6|174.7|172.55|174.3|173.6|173.2|181.1|199.8|199.1|205.8|206.6|210.2|202.4|204.6|203.6|203.8|204|202|207.4|209.8|210.8|212|215.6|212.6|212.4|212|206|203.2|206.6|207.8|210.6|215.2|218.6|219.6|224.6|225.8|223|219|211.4|219|223.2|222.2|225|223.2|219.8|216.6|210.6|212.4|215.2|215.2|212.6|214.6|209|206|203.6|203.4|202|194.9|194.1|194.7|192.3|186|189.6|184.7|186|186.6|184.6|185.2|184.5|183.4|182.4|185||185.4|186.5|189|187.8|184.8|185.7|191.9|193.6|191.3|192|186.9|184.9|184.2|184.6|188|188.5|192|185.5|185|183|184.9|181|176.9|173|172.9|176.9|175.2|180.7|183.9|182.7|177.4|159.5|161.6|161|161.1|163.6|162.4|163.3|160.5|157.4|154.1|151.2|160.5|154.4|154.7|153.6|152.3|153.6|152.4|155.4|154.8|152.2|152.2|154.7|153.8|156.8|158|156.2|154.3|144.8|144.8|145.3|142|144.3|144.7|149.8|155.9|154.8|154.6|155.8|156|164.3|166.7|172.8|180.6
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE|124.85|123.95|122|123.2|123.65|124.6|124.2|124.5|125.8|125.4|126|127.3|127.25|127.05|126.3|124.5|125.65|124.9|123.7|123.25|126.2|127.25|127.3|126.65|125.75|126|124.5|123.6|123.05|122.9|120.75|122.4|122.7|121.2|120.9|118.9|119.6|118.7|119.55|120.35|120.45|119.7|118.15|116.4|115.15|113.7|111.9||114.7|118.3|118.8|119.25|119.2|118.1|117.45|117.75|118.25|118.6|118.45|118.35||118.1|116.2|113.9|112.9|113.9|114.7|113.55|113.8|114.35|115.55|114.7|112.9||113.55|114.45|113.25|112.05|110.55|109.45|113.75|114.3|112.25|111.9|111.65|112.8||114.9|117|113.3|113.4|114.7|113.15|114.2|111.5|111.8|111.55|110.45|108.1|108.6|108.05|||106.95|105.2|114.05|113.6|112.85|111.25|109.1|107.9|108.55|106.35|109.4|114.1|112.5|105.7|109.65|110|113.8|117.35|117.7|122.4|128.6|127.95|127.95|129.55|128.65|128.25|128.55|131.05|130.75|129.2|128.35|127.75|127.35|127.3|127|125.55|124.15|124.6|123.3|121.95|122.8|122.55|124|123.4|122.55|121.4|120.55|125.05|123.2|122.35|120.15|125.8|126.45|123.75|124.15|122.75|123.4|123.35|128.15|126.9|128.4|126.15|124.7|124.5||122.6|121.25|120.65|120.3|119.8|119.85|120.25|120.9||119.75|119.35|118.35|116.7|117.7|117.2|119.3|119.35|119.1|118.15|116.95|117.1|116.75|118|119.8|119.3|119.9|119.45|118.25|118.25|118.3|118.3|118.75|116.25|117.5|117.4|117.1|118.7|117.95|117.85|117.85|116.6|116.7|116.4|116.3|117.05|116.8|116.15|115.95|116.35|116.1|115.8|112.9|117|116.3|114.25|114.45|115.6|111.9|108.25|107.75|104.8|104.4|104.55|105.75|106.9|107.35|108.05|106.6|101.15|104.75|103.55|104.05|105.75|104.5|107.4|110.35|109.85|110.3|106.65|109.95|110.5|109.2|109.9|107.65
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP|25.89|25.5|25.19|25.12|24.98|25.27|25.2|25.26|25.76|25.89|26.09|26.3|26.39|26.51|26.64|26.59|26.98|27.65|27.74|28.07|28.17|28.27|26.51|27.4|27.04|27.3|26.92|26.81|26.83|27.29|27.38|27.26|27.47|27.61|27.17|26.45|25.65|25.17|25.28|26.28|26.28|25.88|25.49|24.87|25.1|24.78|24.51|24.45|24.93|25.42|25.62|26.36|26.54|26.2|26.89|25.97|25.34|25.35|25.52|25.2|25.22|25.4|24.62|24.04|23.76|24.76|24.84|24.51|24.64|24.81|25.12|25.09|25.26|24.88|25.86|25.97|26.18|26.23|26|26.15|26.25|26.56|25.94|25.1|26.3|29.48||29.1|28.1|28.16|28.28|28.62|28.34|28.81|29.05|29.19|28.78|28.5|28.05|28.32|28.1|||27.52|27.81|28.58|30.48|30.1|29.55|28.86|28.34|28.12|27.58|28.28|29.33|29.65|28.26|28.59|28.56|29.15|30.52|30.89|32.07|32.95|32.94|33.24|33.36|33.23|32.56|32.96|32.68|32.96|32.76|33.1|32.53|32.62|33|32.97|33.26|33.18|33.04|32.69|32.09|33.25|33.44|33.22|33.59|34.09|34.31|33.14|32.92|33.44|31.96|32.83|33.02|33.22|32.74|32.16|32.05|32.8|32.72|32.75|33.32|31.16|33.14|33.24|33.82|32.95|32.66|32.09|32|31.53|31.32|31.39|31.53|31.9||31.4|31.41|31.03|31.05|31.49|30.96|31.26|32.71|32.1|32.07|31.77|31.49|31.45|31.79|32.32|32.04|32.12|31.93|32.15|32|31.81|31.1|30.57|30.22|30.41|30.19|29.9|29.95|30.81|31.89|31.78|29.86|29.88|29.41|28.73|28.21|27.54|28.4|28.36|27.53|27|27.63|27.15|26.55|26.72|26.46|26.64|26.95|26.81|26.1|25.97|25.05|24.84|24.78|24.77|24.53|26.34|26.65|27.11|25.82|26.16|25.99|26.81|27.19|27.06|27.04|28.07|27.71|27.86|27.95|28.45|29.46|29.66|30.74|30.79
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP|731|731|731|730.5|731|730.5|730.5|730|730|730|730|729|729.5|730|728.5|728.5|728.5|729|728.5|728.5|726.5|726|726|726.5|724.5|723|724|724|725|726|724.5|724|724.5|724.5|723.5|723|723|722.5|722.5|721.5|722|721.5|723|722.5|722.5|722.5|722.5|722|722|722.5|723|723|723|724|723.5|723|721|721.5|721|721|721||721|721|721|721.5||721.5|721|720.5|720|725|||727|729|729.5|729.5|730|731|731.5|732||730|730.5|729.5|728.5|728|728.5|517|518|520.5|519.5|520|517.5|517|507.5|513.5|510.5|506.5|507.5||||515|511.5|510|514.4|508.6|491|477.4|487.7|487.6|498.5|500.8|502|484.3|493.2|488.8|489.1|485.9|481.5|495|495|497|507.8|511|505|495|502.6|498|495.3|496.3|501.2|500.8|514.2|511.2|504.4|512.2|506|509.2|500|496.1|514.4|490.4|495.5|495.5|488.4|491.3|481.4|472.9|474.1|470.5|461.7|455.9|476.7|474|469.5|465.9|478.3|479|484.7|482|474.9|470.5|472.5|478|465.8|483.8|483|484|476.6|475.1|458.1|461.3|461.3||460.3|461|460.2|455|462.5|450.4|467.3|474.3|453.7|447.9|442.9|439.3|446|453|466.6|462.4|466.9|457|464|460|469.4|471.8|464.1|465.6|462|458.9|456.2|467.2|451|492.6|478.6|447.1|454.4|446.2|443.7|438.7|431.6|440.8|445.6|448.2|442.9|447.8|439|423.9|415.5|415.5|415|420.9|428.6|414.6|418|414.7|418.9|420.2|420.4|425.9|444.8|443.8|440.3|418|423.4|416.2|424.9|432.5|454.3|454.5|453.1|449.1|446.7|452.3|460.1|488.6|507.6|519.8|531.2
05502|500|/equities/skf-b|STOXX600/EAFAVALUE|182|179.8|177.6|178.15|180.4|181|179.65|178.9|179.7|181.35|181.05|182.9|183|186.85|189.2|186.9|188.1|188|185.9|193.3|198.1|195.7|194.75|194.1|191.25|192.75|190.3|191.35|186.15|182.7|185.7|181.4|180.7|185.8|185.05|184.85|182.35|178.4|178.8|180.8|181.35|185.4|185.9|186.05|187.25|183.25|185.25||185.5|186.75|188.5|194.85|196.7|194.55|195.1|193.05|189.7|188.1|184.55|179.55||179.05|172.9|170.05|170.35|177.4|179.4|177.8|175.75|178.55|182.1|185.5|187.5||179.35|178.2|178.75|176.95|174.75|177.95|180.55|183.25|182.1|181.05|183.2|183.65||181.6|184.25|191.45|192.55|196.35|194.2|199.4|200.7|202.2|200.4|196.5|194.2|197.65|190.5|||188.3|189.3|198.4|200.2|199.85|197.3|193.75|191.8|189.4|186|196.4|194.35|192.55|183.3|186.2|187.2|191.95|196.1|194.3|201.9|208.6|210.4|210.5|212.1|204.7|199.85|200|197.8|198.85|196.25|197.65|194.25|195.5|199.95|198.5|201|196.9|198.05|197.05|194.8|203.1|202.7|204.5|203.6|207.6|200|184.1|182.05|184.9|183.9|180.65|182.05|183.8|184.5|179.15|178.65|182.2|181.5|182.1|184.7|180.9|179|178.15|177.15||169.55|164.5|162.7|160.3|159.15|159.8|160.3|160||158.25|157.55|158.9|157.45|159|158.3|159.7|167.2|168.1|170.15|168.65|167.05|171.55|175.2|173.3|171.25|171.9|173.35|172.55|172.5|174.85|174.55|173.55|171.3|170.25|170.6|169.2|172.7|175.65|181.65|178.95|173.7|173.85|170.05|164.4|159.35|157.05|161.1|161|158.65|158.1|158.1|154.8|153.2|166.05|163.5|165.1|165.9|165.6|160.6|160.65|154.75|153.65|152|150.85|151.9|156.95|156.4|153.9|146.45|145.85|147.05|143.1|142|146.5|146.55|146.2|146.5|148.15|146.9|146.1|149.15|150.7|156.75|158.85
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE|4.685|4.655|4.604|4.605|4.525|4.512|4.527|4.486|4.519|4.534||4.589|4.604|4.622|4.582|4.55|4.501|4.548|4.583|4.684|4.762|4.765|4.8|4.827|4.815|4.807|4.813|4.795|4.75|4.694|4.666|4.687|4.7|4.574|4.605|4.581|4.558|4.57|4.629|4.74|4.771|4.781|4.781|4.748|4.73|4.689|4.673|4.688|4.674|4.715|4.79|4.782|5|4.971|4.983|4.966|4.97|4.951|4.946|4.939|4.942|4.951|4.907|4.872|4.871|4.897|4.872|4.817|4.854|4.905|5.004|5.06|4.983|4.984|5.08|5.1|5.096|5.084|5.022|5.034|5.034|5.058|5.05|4.992|4.97|4.962||4.971|4.939|4.955|4.964|4.987|5.05|5.016|4.97|4.971|4.982|4.983|5.098|5.12|5.1|||5.048|4.929|4.872|4.854|4.879|4.863|4.815|4.811|4.747|4.737|4.698|4.723|4.738|4.649|4.61|4.57|4.594|4.64|4.518|4.595|4.593|4.575|4.611|4.604|4.609|4.571|4.569|4.636|4.691|4.671|4.652|4.636|4.762|4.772|4.751|4.729|4.765|4.787|4.775|4.757|4.826|4.775|4.773|4.679|4.714|4.712|4.672|4.634|4.706|4.716|4.707|4.705|4.706|4.688|4.883|4.847|4.916|4.911|4.855|4.836|4.841|4.808|4.775|4.708|4.676|4.664|4.669|4.563|4.538|4.527|4.549|4.583|4.603||4.621|4.611|4.615|4.572|4.663|4.618|4.688|4.843|4.829|4.844|4.788|4.783|4.786|4.786|4.81|4.812|4.876|4.787|4.75|4.79|4.833|4.818|4.773|4.765|4.74|4.718|4.675|4.725|4.731|4.663|4.606|4.639|4.624|4.53|4.541|4.5|4.496|4.487|4.491|4.487|4.519|4.405|4.375|4.281|4.235|4.193|4.198|4.16|4.211|4.107|4.053|3.956|4.03|4.052|4.067|4.13|4.158|4.261|4.293|4.093|4.146|4.185|4.187|4.26|4.414|4.458|4.613|4.631|4.628|4.68|4.741|4.755|4.764|4.81|4.738
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH|205.8|204.6|201.8|203.2|202.4|201.8|197.3|194.2|197.6|202.6|201.8|204.2|204|206.4|205|204.2|206.2|206.6|205|205.4|210|214.8|212.2|209.8|205.6|199.8|197|194.9|194.9|195|191.2|190.5|192|193.2|188.6|186.8|185.3|183.9|182.8|186.7|190.4|189.1|188.7|189.4|188.1|186.5|189.3|186.5|189.2|189.1|190.5|192.4|198.2|201|203|203.2|203.8|202.6|201.8|200.8|199.2|202|194.6|192.1|193|198.5|197.8|194.3|193.3|194.1|201.8|200.2|198.3|198.2|197.1|197.8|200.4|202|201.4|199.3|199.6|204.2|203|199.6|203.2|203.8||205.2|202.4|202.2|203.8|204|201|205.2|203.6|207|204.6|210.2|207|208.8|208.4|||206.6|205.4|206|205.6|197|198.1|193.3|192.3|193.8|188.5|195.9|200.2|198.1|187.8|190.5|193.8|195.7|201.2|200|208.4|225.4|228|230.6|234|232.4|228.6|231.6|230.8|229.6|228.2|232|224|227.2|232.6|230.8|231.8|231.8|230.6|233.6|229.4|235.2|233.6|228|230.4|229.8|225.6|218|213.4|219.4|221|219|215.8|221.2|211.8|209.2|208.6|216.2|234.8|230|226|224.8|217|215|216.8|211|213.2|213.4|211|207.8|205.6|202.2|203.2|203.6||203.4|204.6|203.6|202.2|206.2|206.8|214.2|219.4|215.8|215|215.2|211.6|212.2|213.8|215.4|209.8|210|205.6|211|216.6|217.8|215|210.4|209.8|210.6|220.6|219.4|219.2|226.4|226.4|226.8|207.4|210.2|202.4|195|193.4|192.3|197.1|198.2|197.1|196.6|198.2|195.1|190|186|183.3|184.7|185.8|187|179|178.2|169.9|172.9|175.8|178.5|181.5|189.7|188.5|183.7|171|175.6|174.6|173.6|176.9|175.6|171.1|175.7|180|179.6|178.2|180.1|182.8|187.4|190.4|202
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP|17.72|17.9|17.98|17.92|18.45|18.46|18.46|18.1|18.2|18.3|18.45|18.41|18.14|18.2|18.1|18.05|18.1|18.14|17.98|18.15||18.57|18.66|18.69|18.66|18.4|18.41|18.8|18.02|18|17.95|17.92|17.67|17.57|17.5|17.4|17.24|17.6|17.64|17.52|17.81|17.55|17.56|17.66|17.63|17.6|17.7|17.76|17.2|17.65|17.68|17.65|17.64|17.9|14.62|14.46|14.36|14.05|14.14|14.04|14.03|14.04|14.02|13.97|13.71|13.75||13.38|13.18|13.1|13.49|13.43|13||12.8|13.55|13.52|13.48|13.36|12.92|12.7|12.7|13.01|13|13.07|13.36||13.25|13.28|12.95|13.32|13.41|13.36|13.45|13.49|13.76|13.81|13.61|13.42|13.69|13.67|||13.43|13.57|13.55|12.98|12.6|12.31|12.19|12.07|12.17|12.18|12.59|12.62|12.8|12.39|12.7|12.62|12.32|12.71|12.97|13.68|13.76|14.05|14.29|14.48|14.56|14.2|15.67|15.49|15.34|15.19|15.36|15.26|15.26|15.2|14.8|14.9|14.8|14.72|14.6|14.59|14.8|14.66|14.63|14.82|14.78|14.96|14.67|14.47|14.77|14.64|14.07|13.88|14.08|14.23|14.12|14.27|14.39|14.12|14.09|13.95|13.83|14.3|14.01|13.84|13.53|13.61|13.7|13.33||13.05|12.86|12.68|12.97||12.75|12.72|12.46|12.43|12.55|12.46|12.94|13.24|13.01|13.09|13.02|12.97|13.07|13.26|13.66|13.9|14.04|13.51|13.56|13.79|14.22|13.9|13|12.48|12.22|11.94|12.07|12.19|12.37|12.5|12.52|11.62|11.62|11.06|10.8|10.69|10.61|10.94|11.25|11.05|11.21|11.16|11.63|11.67|11.45|11.22|11.16|11.23|11.21|10.85|10.85|10.77|10.83|10.86|11.02|11.18|11.35|11.45|10.9|10.66|10.34|10.22|10.02|10.36|10.4|10.36|10.5|10.64|10.56|10.5|10.66|11.02|10.9|11.17|11.7
05506|307|/equities/fiat|STOXX600/EAFAGROWTH|16.93|16.782|16.472|16.512|16.604|16.706|16.31|16.154|16.41|16.506||16.698|16.794|17.432|17.396|17.366|17.636|17.762|17.764|17.786|18.072|18.588|18.06|17.312|16.776|16.73|16.452|16.46|16.45|16.506|16.508|16.542|16.656|16.692|16.38|16.168|16.114|15.802|15.82|16.062|16.112|16.162|16.026|15.532|15.342|15.056|14.896|15.014|14.996|15.366|15.34|15.684|15.68|15.486|15.59|15.374|15.152|15.038|14.9|14.622|14.556|14.644|14.482|14.24|14.146|14.7|14.658|14.386|14.412|14.572|15.16|15.238|15.206|14.88|14.576|14.554|14.834|14.94|14.768|14.884|14.776|14.702|14.374|14.174|14.324|14.692||14.53|14.572|14.492|14.642|14.71|15.71|15.916|16.842|16.92|16.978|16.966|16.77|16.72|16.524|||16.048|16.07|16.416|16.644|16.494|16.47|16.152|16.22|16.02|15.68|15.914|16.132|16.014|15.224|15.562|15.246|15.628|15.986|16.038|16.5|17.074|17.434|17.44|17.51|17.3|16.856|16.618|16.446|16.44|16.362|16.44|15.892|15.77|16.028|15.732|15.764|15.546|15.5|15.394|15.37|15.158|14.99|15.046|14.912|14.976|14.558|14.386|13.846|13.926|14.052|13.922|13.802|13.884|13.892|13.78|13.906|14.252|14.104|14.118|14.102|14.594|14.532|14.502|14.474|14.024|14.06|13.79|13.61|13.35|13.264|13.048|13.07|13.13||13.064|13.064|13.272|13.176|13.372|13.334|13.456|13.768|13.624|13.618|13.568|14.082|14.408|14.412|14.476|14.46|14.84|14.696|14.388|14.474|14.504|14.502|14.45|14.392|14.368|14.192|14.004|14.156|14.394|14.254|14.126|13.608|13.554|13.542|13.436|13.19|13.09|13.696|13.698|13.434|13.322|13.426|13.428|13.246|13.104|12.832|12.85|12.966|12.932|12.458|12.41|11.98|11.954|11.868|12.1|12.242|12.48|12.39|12.686|11.97|12.056|12.05|12.468|12.74|12.4|12.354|12.982|12.952|13.124|13.236|13.292|13.556|13.45|13.532|13.454
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE|11.355|11.115|10.94|10.965|11.125|10.97|10.7|10.59|10.575|10.55|10.58|10.71|10.78|10.92|10.85|10.785|10.935|10.845|10.765|10.91|11.09|10.93|10.95|11.03|10.825|10.035|9.91|10.105|11.35|11.34|11.285|11.22|11.38|11.455|10.985|10.94|10.73|10.66|10.665|10.9|10.775|10.64|10.575|10.485|10.43|10.245|10.375||10.485|10.59|11.085|11.345|11.65|11.69|12.275|12.27|12.265|12.32|12.45|12.415|12.555|12.375|12.08|11.825|11.77|12.025|12.03|11.895|11.76|11.875|11.625|11.61|11.645||11.505|11.735|11.645|11.625|11.815|11.775|11.755|11.98|11.715|11.625|11.6|11.59||11.24|11.1|10.97|10.885|10.99|11.035|10.895|11.575|11.5|11.61|11.455|11.435|11.405|11.715|||11.575|11.59|11.845|11.885|11.785|11.88|11.79|11.63|11.64|11.715|11.68|11.425|11.54|10.99|11.215|12.07|12.225|12.475|12.29|12.62|13.005|13.08|13.155|13.335|13.525|13.37|13.41|13.06|12.995|12.965|13.205|13.27|13.455|13.505|13.445|13.52|13.48|13.75|13.39|13.385|13.78|13.78|14|13.91|13.88|13.49|13.1|12.81|13.465|13.4|13.835|13.735|14|13.73|13.68|13.815|13.955|13.94|13.99|13.83|13.985|13.815|13.99|13.92||13.38|13.395|13.35|13.265|13.15|13.225|13.355|13.395||13.34|13.325|13.23|12.955|13.045|12.855|13.08|13.535|14.08|14.175|14.35|14.185|14.28||14.25|14.04|13.955|13.855|13.76|13.75|13.91|13.94|13.92|13.85|13.77|13.955|13.745|13.795|14.06|14.22|14.24|13.865|14.02|13.965|13.72|13.33|12.985|13.19|13.28|13.13|13.14|13.61|13.915|13.75|13.43|12.875|13.705|13.745|13.93|13.635|13.57|12.945|13.435|13.115|13.045|13.135|13.625|13.595|13.76|12.82|12.735|12.66|12.785|13.04|12.9|12.935|13.67|13.85|13.89|14.015|14.03|14.085|14.095|14.645|14.175
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP|84.3|83.98|83.54|83.7|84.34|84.54|84.32|84.82|86.02|85.96|86.44|86.7|86.96|87.06|86.98|86.46|86.9|86.86|86.32|86.8|87.8|88.34|88.3|88.44|87.8|87.98|87.24|87.32|86.52|86.68|85.82|85.04|85.38|87.04|86.84|84.42|83.84|83.16|83.52|84.02|84.04|83.56|83.5|82.54|82.76|81.7|80.66|81.1|80.86|81.94|81.4|80.86|80.88|80.5|81.1|80.74|81.52|82.32|82.08|81.6|81.42|83.1|81.2|80.2|80.2|80.9||80|79.7|80.2|81.32|80.72|80.34|||79.76|80.16|78.88|78.6|76.8|80.4|80.7|79.7|79.7|80.04|80.54||80.42|79.8|79.48|79.48|79.74|80|80.86|80.36|80.04|79.94|80.12|82.8|82.8|82.4||||80.72|81.08|80.32|78.98|77.2|75.32|73.4|73.88|73.36|74.7|77.04|76.8|72.6|75.48|74.92|76.02|78.4|79.42|81.92|84.34|85.14|85.86|86.6|86.72|86.4|85.9|84.74|83.42|82.98|83.16|82.6|83.22|84|83.64|84.1|84.54|84.76|84.64|84|85.26|85.36|86.58|86.78|87.46|87.1|86|85.92|87.54|87.32|87|86.08|86.02|86.22|85.24|84.12|84.2|84.58|85.76|85.56|84.66|83.14|83.08|83.92|82.52|86.02|85.78|85.2|84.94|85.02|84.1|84.76|84.84||84.24|84.2|83.6|82.34|83.5|82.28|83.5|85.58|85.34|83.72|84.64|84.46|85.22|86.52|87.34|87.2|87.16|87.16|86.26|86.16|88.12|88.04|87.96|86.1|86|86|85.68|85.86|85.88|84.84|84.28|81.84|81.7|81.22|80.44|79.8|78.52|79.2|80.78|80.18|77.44|76.42|72.6|74.48|74.48|73.5|73.9|74.76|74.14|72.22|72.26|70.78|70.42|70.56|69.92|70.34|74.38|76.78|76.54|73.6|73.68|72.54|70.7|75.32|75.16|75.08|75.36|76.28|76.24|74.4|75.56|77|77.6|79.34|79.34
05509|383|/equities/subsea|STOXX600|135.2|131.05|131|130.4|129.2|132|135.65|132.5|136.75|136.1|137.65|135.3|134.85|136.5|134.75|132.65|135.5|134.55|132.9|135.4|135.25|134.55|132.7|132.5|133.15|137.3|136.05|136.85|135.2|135.65|133.75|132.8|135.3|137.65|137.6|134.8|133.55|132.8|132.85|134.05|134.7|131.25|123|114.4|111.4|110.65|109.95|108.75|110.4|111.3|110.5|110.5|111.25|110.35|112.1|111.05|111.45|113.95|113.65|113.3|110.8|115.85|112|110.05|111.2|113.45||113.55|114.35|114.7|113.35|113.25|114.85|||113.9|114.95|112|112.3|112.6|111.8|114.3|113.05|111.9|113.05|118||113.5|114.75|117.75|119.15|116.1|116.7|115.95|119.85|121|122.5|120.4|121.6|123.1|122.5||||124.65|126.2|127|122.45|121.25|120.7|122.05|117.7|114.3|123.1|123.6|127.2|120.3|123.45|121.4|122.1|127.45|128.7|137.55|141.55|143|146.9|146.7|142.6|139|134.3|133.75|130.7|130.15|126.25|124.95|128.2|127.3|127.65|136.1|133.55|131|129.2|127.25|126.65|125.85|120.3|116.55|118.65|121.25|123.4|122.15|122.1|122.8|118.1|123.05|122.35|122.85|121.25|121.4|121.2|118.55|117.65|116.65|114.45|113.6|112.45|111.55|110.85|108|107.1|112.45|112.6|112.45|110.65|111.4|113.45||111.4|112.75|110|107.1|106.3|103.9|104.55|104.5|106.65|103.9|108.45|109.05|110.85|111.8|112.75|110|110.4|108.45|106.85|105.4|107.55|106.9|105.8|106.2|103.5|103.4|101.25|102.5|101.05|102.95|103.4|104.35|109.05|110.75|109.5|108.1|105.35|105.35|104.65|101.55|102.35|101.7|100.2|100.85|99.4|98.44|98.38|96.7|96.36|95.58|95.12|93.4|93.22|94.96|95.4|94.02|92.14|90.58|89.96|86.2|83.7|85.34|83.56|83.44|80.44|82.46|85.34|85.24|85.56|83.14|89.04|91.34|87.8|86.5|86.64
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE|91.42|90.84|89.68|89.94|89.76|90.82|90.9|91.2|92.24|92.1|92.72|94.42|94.84|93.8|93.52|92.46|93.9|93.22|92.32|90.88|92|92.4|92.18|92.22|91.4|90.88|89.86|89.36|89.7|89.8|91.8|91.12|90.92|90.28|89.8|88.44|89.14|90.42|90.8|91.42|91.96|90.66|89.78|88.98|88.4|87.54|86.34||88.4|91.68|91.4|91.32|90.74|89.32|89.3|89.98|90.16|90.62|90.4|89.8||89.1|88|85.9|85.64|86.16|86.76|86.7|87|87.58|87.84|86.88|86.78||86.3|86.82|86.56|86.74|85.34|84.88|86.28|87.76|86.62|86.46|86.82|87.6||90.36|92.36|91.02|94.84|94.56|94.52|94.9|93.44|93.54|93.18|91.02|89.32|90.24|89.42|||88.64|87.48|89.92|89.52|89.66|87.8|85.78|84.98|83.92|84.26|86.76|97|95.92|91.54|94.16|94.24|97.82|100.55|100.25|102.95|108.1|107.85|108.05|108.85|108.25|108.1|108.5|110.85|110.4|109.55|107|106.95|107.1|107.4|107.4|106.15|104.65|105.6|102.55|101.75|102.8|102.5|111.4|111.05|109.15|107.7|107.8|108.5|107.05|107.85|106.05|107.75|108.95|108.5|108.25|107.4|107.95|107.8|109.05|109.05|110.65|110.15|108.85|108.2||106.6|106.05|106.2|105.55|105.1|104.45|104.85|105.5||104.5|103.85|103.2|102.3|102.95|102.85|102.9|101.75|102.2|102.05|101.5|101.4|101.25|102.15|104.25|104.25|105.25|104.95|102.95|103.1|103.7|104.6|105.1|103.85|104.6|104.95|104.55|105.65|104.1|103.3|102.7|103.3|103.05|103.7|103.5|103.65|102.85|102.2|102.2|102.2|101.75|101.3|101.2|102.65|103.05|101.2|100.5|100.1|95.74|92.44|91.88|90.5|89.48|89.72|90.26|90.78|91.5|92.68|91.32|87.5|89.78|89.1|91.52|94.06|92.56|93.86|94.32|93.44|92.82|90.38|92.8|91.68|90.36|90.68|88.4
05512|494|/equities/swedbank|STOXX600/EAFAVALUE|193.05|191.9|189.2|189.85|188.55|190.3|190.75|189.35|192.6|191.35|192.1|194.1|195.85|193.35|191.95|189.25|190.4|190.65|188.45|186.85|191.65|191.4|191.15|193.45|192.6|192.5|190.35|188.9|187.7|187.7|187.25|186.8|186.85|184.35|184|180.9|181.3|181.25|182.25|184.1|184.15|182.45|180.5|178.1|177.4|176.25|173.15||178.15|184.7|183|183.4|179.55|177.25|172.7|176.05|176.55|177.95|177.25|176.1||173.5|170.8|166.8|165.6|167.45|168.8|167.75|167.55|168.1|169.2|167.65|167.95||167.45|167.4|165.75|165|161.6|161.9|165.9|170.15|169.5|168.75|171.5|172.75||177.15|175.65|178.65|182.3|183.8|183.55|184.25|181.45|181.55|179.8|179.1|176.15|175.8|175.6|||170.3|167.25|168.95|168.35|167.1|173.2|171.25|170.3|170.5|170|174.7|179.95|179|167.05|172.7|177.85|185.05|190|190.7|194.85|211.2|211.8|212.2|212.7|211.2|208.7|208.9|212.7|214|211.8|208.7|208.7|209.1|209|207.8|205.3|200.9|203.2|202.5|200.8|202.2|199.1|201.4|202.7|205.9|203.5|198.5|198.85|195.05|192.4|189.3|192.05|190|187.95|188.45|186.8|186.55|186.05|185.25|185.7|189.3|190.55|186.2|184.75||180.9|179.85|179.6|178.25|177.3|176.2|177.05|179||177.2|176.7|174.15|171.6|171.5|171.1|173.15|171.35|170.4|169.25|167.1|168.4|167.3|165.4|168.4|168.85|168.05|167.75|164.85|165.85|166.3|166.3|167|165.65|165.05|165.15|164.5|165|163.6|163.4|163.15|163.05|163.1|163.55|161.8|165.05|162.8|162.1|162.7|163.7|161.1|157.7|156.6|159.05|158.7|156.65|156.3|156.5|151.1|146.65|145.6|142.35|141.1|140.25|141.55|142.85|144.1|146.25|145.65|138.15|145.7|143.6|145.25|148.05|147.2|150.1|151.75|149.55|150.15|145.55|151.9|150.3|147.75|148.1|144.35
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.5|113.5|113.4|113.45||113.5|113.5|113.5|113.5|113.5|113.45|113.5|113.5|113.5|113.5|113.55|113.45|113.4|113.5|112.25|112.85|112.95|115|114.55|115.05|115.05|115.05|115.05|114.95|115.05|115.05|115.05|115.1|115.05|115.05|115|115.8|115.9|115.8|115.7|113.65|113.3|113.15|113.45|113.45|113.5|113.5|113.4|112.65|111.5|111.5|111.85|110.25|110.1|109.6|109.75|109.6|109.55|109.35|109.45|109.6|109.9|109.1|109.1|109.3|109.45|109.35|109.4|109.15|108.05|109.1|109.3|108.9|108.85|109|109.05|109.4|108.8|108.7|108.35
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP|206|206.8|207.654|205.362|197.339|195.619|194.473|193.327|198.294|199.44|202.305|200.968|199.44|196.765|195.237|189.029|190.843|192.563|194.473|193.9|196.383|195.619|194.664|193.9|193.518|192.945|194.473|194.473|191.99|190.175|198.485|193.327|191.99|191.034|192.372|192.372|192.372|194.282|192.563|196.765|198.103|198.103|197.721|197.53|196.956|194.473|197.912||198.676|201.159|203.834|207.845|209.374|206.126|206.699|204.407|207.463|210.329|210.138|206.89||201.923|202.114|201.159|207.081|211.475|216.251|218.543|220.263|224.274|227.14|226.758|222.555||220.263|223.701|225.803|220.645|213.959|206.317|243.951|244.524|238.22|237.265|235.545|237.838||229.623|239.939|248.154|247.963|251.019|252.547|251.974|254.84|255.795|255.604|255.222|252.547|249.109|241.85|||235.736|228.859|226.758|227.331|230.196|228.859|230.483|229.623|232.202|231.056|224.943|223.988|223.319|225.898|230.961|228.095|225.039|226.662|224.847|227.235|227.331|226.758|229.719|229.241|229.337|228.382|227.235|228.095|226.28|227.522|226.758|225.23|223.319|224.752|223.51|223.033|228.573|229.528|231.82|229.91|232.011|222.937|223.319|221.886|217.015|219.403|219.307|219.499|220.167|218.83|218.543|215.296|212.239|218.161|218.83|218.161|221.791|220.358|217.684|213.481|215.105|211.666|206.604|205.935||204.98|207.75|208.801|206.89|206.031|203.452|202.879|205.744||209.374|212.239|210.52|208.036|208.992|204.407|207.463|205.744|205.84|202.019|201.732|196.956|196.001|196.574|201.828|212.717|215.773|211.953|208.132|206.986|205.744|203.261|201.637|199.918|204.12|199.058|197.243|197.434|200.3|194.378|191.034|193.709|192.372|191.416|193.422|195.906|193.709|193.9|195.428|192.563|190.175|191.13|195.524|194.76|194.76|197.434|194.378|199.44|210.424|210.711|210.711|205.935|207.272|203.643|204.884|210.329|209.756|210.329|207.463|200.873|197.912|196.956|194.473|190.891|192.658|190.7|194.569|199.918|202.019|200.682|204.407|213.863|209.66|212.239|211.666
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE|0.2824|0.2755|0.2726|0.2746|0.2743|0.2746|0.276|0.2747|0.2755|0.2786||0.2774|0.2742|0.2695|0.2553|0.2453|0.2483|0.249|0.2546|0.263|0.2638|0.2618|0.2643|0.2642|0.2606|0.2608|0.2608|0.2622|0.2602|0.2601|0.2581|0.2612|0.261|0.2597|0.2556|0.2534|0.251|0.252|0.2533|0.2601|0.26|0.2578|0.2574|0.2567|0.2497|0.2447|0.249|0.2558|0.254|0.2599|0.2629|0.2569|0.2555|0.2525|0.2461|0.245|0.2456|0.2473|0.2472|0.2485|0.243|0.2477|0.2495|0.2465|0.2456|0.2518|0.2547|0.2546|0.258|0.266|0.2716|0.2685|0.2634|0.2636|0.2635|0.2537|0.2659|0.2707|0.2673|0.268|0.2658|0.2636|0.248|0.2435|0.2482|0.2591||0.2613|0.2613|0.2552|0.2575|0.2643|0.265|0.2719|0.2852|0.3074|0.3064|0.3054|0.3034|0.3074|0.3047|||0.3061|0.307|0.3065|0.3031|0.3013|0.2939|0.2939|0.2916|0.2831|0.2813|0.2856|0.2875|0.2869|0.2722|0.2805|0.2924|0.2975|0.3001|0.2942|0.3064|0.3079|0.3084|0.3102|0.3154|0.3049|0.3035|0.3066|0.3054|0.307|0.3034|0.3005|0.2966|0.2935|0.3021|0.3014|0.2974|0.2929|0.2904|0.2927|0.2913|0.2917|0.2996|0.291|0.2858|0.2812|0.2821|0.262|0.2597|0.2569|0.2515|0.2525|0.2535|0.2571|0.2545|0.2536|0.2525|0.2552|0.2577|0.2482|0.248|0.248|0.2441|0.2434|0.2355|0.2314|0.2282|0.2233|0.2182|0.217|0.2158|0.2161|0.216|0.2155||0.2128|0.2118|0.2117|0.2085|0.2035|0.2011|0.2052|0.207|0.2058|0.203|0.197|0.198|0.2016|0.2055|0.2065|0.2086|0.208|0.2001|0.2167|0.2156|0.2235|0.2201|0.219|0.2124|0.2142|0.2213|0.2236|0.2231|0.233|0.2326|0.2337|0.2226|0.2313|0.2266|0.2222|0.2142|0.2113|0.2091|0.1995|0.1962|0.1954|0.1933|0.1957|0.192|0.1937|0.1875|0.1859|0.1855|0.1815|0.1695|0.1711|0.1627|0.1713|0.1743|0.1805|0.1847|0.1879|0.1936|0.1975|0.186|0.1841|0.1821|0.1847|0.1832|0.1793|0.1791|0.1865|0.1785|0.1804|0.1763|0.1826|0.1984|0.2017|0.203|0.1979
05517|469|/equities/telefonica|STOXX600/EAFAVALUE|3.75|3.696|3.678|3.668|3.615|3.601|3.6|3.582|3.573|3.565|3.609|3.63|3.622|3.579|3.525|3.486|3.5|3.506|3.506|3.532|3.821|3.877|3.92|3.834|3.751|3.738|3.68|3.674|3.644|3.621|3.57|3.648|3.651|3.631|3.62|3.585|3.615|3.621|3.597|3.723|3.751|3.73|3.681|3.666|3.652|3.593|3.615|3.601|3.592|3.627|3.617|3.613|3.62|3.602|3.595|3.638|3.845|3.88|3.854|3.82|3.817|3.913|3.824|3.917|3.908|3.912|3.954|3.895|3.914|3.982|3.944|3.937|3.886|3.92|3.934|3.91|3.871|3.87|3.825|3.991|4|4.011|3.978|3.985|4.025|4.033||4.088|4.046|3.955|3.948|4.006|4.033|4.066|4.079|4.065|4.039|4.027|4.017|4.054|4.062|||4|3.95|3.943|3.969|3.964|3.918|3.812|3.803|3.798|3.737|3.802|3.812|3.768|3.661|3.672|3.719|3.739|3.77|3.795|3.879|3.922|3.899|3.924|3.922|3.866|3.865|3.856|3.836|3.894|3.86|3.803|3.743|3.757|3.761|3.744|3.714|3.665|3.56|3.522|3.501|3.515|3.49|3.417|3.435|3.464|3.495|3.447|3.471|3.479|3.432|3.449|3.435|3.531|3.575|3.524|3.503|3.56|3.601|3.611|3.617|3.6|3.573|3.545|3.517|3.535|3.498|3.462|3.44|3.394|3.374|3.366|3.374|3.346||3.353|3.332|3.282|3.259|3.24|3.218|3.284|3.285|3.26|3.442|3.418|3.423|3.508|3.52|3.532|3.566|3.601|3.551|3.555|3.6|3.635|3.578|3.577|3.574|3.535|3.506|3.456|3.463|3.526|3.593|3.551|3.596|3.581|3.58|3.553|3.435|3.485|3.481|3.49|3.39|3.295|3.292|3.271|3.241|3.251|3.249|3.297|3.36|3.347|3.313|3.284|3.24|3.278|3.305|3.342|3.339|3.357|3.372|3.456|3.339|3.361|3.331|3.423|3.516|3.555|3.632|3.644|3.679|3.802|3.836|3.847|3.901|3.903|3.948|3.913
05518|7134|/equities/telenet-group-hldg|STOXX600|21.08|21.08|21.06|21.06|21.06|21.08|21.08|21.04|21.02|21.02|20.92|20.94|20.92|20.9|20.88|20.86|20.84|20.84|20.84|20.84|20.84|20.84|20.82|20.84|20.84|20.82|20.8|20.88|20.9|20.84|20.58|20.54|20.5|20.68|20.66|20.62|20.62|20.62|20.62|20.62|20.6|20.6|20.6|20.6|20.6|20.6|20.62|20.62|20.6|20.6|20.54|20.58|20.6|20.52|20.46|20.48|20.5|20.48|20.46|20.26|19.93|19.96|19.95|19.9|19.78|19.78|19.81|19.78|19.84|19.86|19.91|19.95|19.92|20.04|20.02|20.04|20.08|20.08|20.08|20.08|20.14|20.12|20.2|20.3|20.18|21.06||21.04|21.04|21.04|21.02|21|21.04|21.02|21.08|21|20.92|20.8|20.82|20.88|20.82|||20.76|20.72|20.7|20.76|20.62|20.7|20.5|20.4|20.6|20.54|20.68|20.74|21|||14.13|13.57|13.75|13.74|14.17|14.42|14.12|14.16|14.52|14.35|14.26|14.34|14.25|14.22|14.31|14.47|14.48|14.76|14.91|14.62|14.76|14.9|15.02|14.98|15.17|15.38|15.2|15.06|15.34|15.68|15.75|15.61|15.33|15.58|15.25|15.14|15.04|15.2|15.3|15.17|15.11|15.78|14.75|15.69|15.95|15.84|15.75|15.66|16.71|16.43|16.06|15.81|15.34|15.4|15.08|14.86|14.75|14.4||14.09|13.85|13.47|13.15|13.32|13.36|13.88|13.73|13.64|13.7|13.72|13.46|13.62|13.93|14.1|14.82|15.12|14.68|15.24|15.45|15.47|15.25|15.16|15.39|15.36|15.5|14.48|15.87|17.22|17.28|16.9|15.91|15.85|15.92|15.68|15.39|15.5|15.51|15.23|14.97|14.12|13.59|13.83|13.96|13.66|13.47|13.37|13.3|13.58|13.29|13.29|12.56|13.57|13.83|14.03|14.31|14.6|14.65|14.8|13.97|13.87|13.65|13.12|13.58|13.78|14.85|14.54|14.62|14.53|14.62|14.36|14.8|14.29|14.55|14.17
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE|21.61|21.4|21.23|21.27|21.06|20.98|21.04|21.19|21.17|21.23|21.27|21.53|21.59|21.26|21.23|21.12|21.21|21.44|21.57|21.77|22.15|22.45|23.63|24.26|24.22|24.25|23.98|23.71|23.62|23.94|23.13|24.02|24.07|24.14|23.91|23.76|23.98|24.08|23.92|24.02|23.79|23.67|23.64|23.59|23.53|23.06|23.08||23.02|23.23|23.96|24.06|24.11|23.95|23.89|24.04|24.24|24.44|24.5|24.76||24.74|24.78|25.1|25.06|25.85|26.16|26.32|26.35|26.54|26.36|26.32|26.13||26.55|26.69|26.79|26.8|26.93|26.82|26.72|26.9|26.94|26.9|27.42|27.6||28.29|27.71|26.62|26.43|26.64|26.64|26.65|26.55|26.45|26.6|26.67|26.33|26.47|26.39|||26.07|26.26|26.39|26.31|25.83|25.75|25.54|25.76|26.16|25.65|26.36|26.4|26.55|26.42|26.28|26.3|27.05|27.28|26.7|26.91|27.23|27.12|27.12|26.98|26.83|26.53|26.58|26.87|26.8|26.88|26.82|26.24|26.14|26.52|26.24|26.35|26.23|25.99|25.81|25.78|25.9|26.27|26.11|26.18|26.79|27.15|26.88|26.76|27.1|26.79|26.52|27.18|27.5|27.49|26.82|27.51|27.45|27.92|27.71|27.16|27.46|26.98|27.52|27.66||27|26.47|27.08|26.85|26.66|26.48|26.61|26.55||26.6|26.53|26.3|26.04|26.31|26.65|27.68|27.79|27.73|27.95|28.04|28.03|28.1|28.22|28.48|28.77|28.69|28.57|28.81|29.15|29.39|29.25|29.16|29.39|29.24|29.06|29.06|29.09|29.28|29.02|28.94|28.93|28.83|29.03|28.9|28.91|28.87|29.08|29.08|28.97|28.17|28.01|27.93|28.05|28.08|28.25|32.01|32.27|31.93|32.2|31.95|31.37|31.38|31.7|31.82|31.78|32.1|32.07|32.69|31.95|31.88|32.13|33.08|33.42|33.3|33.8|33.89|33.96|34.06|34.93|35.08|35.12|35.24|35.43|35.43
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH|15.12|15.005|14.96|15.045|14.92|15.245|15.275|14.99|15.215|15.105||15.23|15.18|15.32|15.05|14.655|14.75|14.615|13.66|14.89|15.03|15.005|14.915|14.87|14.735|14.88|14.69|14.705|14.31|14.265|14.14|13.97|14.105|14.16|13.97|13.67|13.6|13.3|13.27|13.56|13.585|13.66|13.51|13.095|12.745|12.645|12.61|12.625|12.66|12.57|12.505|12.785|12.875|12.83|12.93|12.815|12.695|12.755|12.835|12.51|12.25|12.375|12.02|11.63|11.66|11.795|12.04|11.79|11.875|12.13|12.095|12.015|12.33|12.135|12.025|12.06|12.125|12.05|12.025|12.185|12.34|12.38|12.25|12.035|12.15|12.325||12.45|12.355|12.83|12.9|12.87|12.96|13.045|13.045|13.17|13.335|13.295|13.255|13.235|13.1|||12.935|12.945|13.155|13.48|13.04|13.06|13.13|13.11|12.75|12.6|13.25|13.555|13.305|12.86|13.14|12.97|13.38|14.21|14.14|15.245|15.715|15.96|16.3|16.125|15.875|15.765|15.565|15.68|15.84|15.585|15.635|15.615|16.035|16.235|16.49|16.48|16.005|15.975|15.84|15.56|15.54|15.29|15.22|14.9|15.19|15.27|15.795|15.905|16.065|16.2|15.97|15.755|15.93|16.12|16.32|16.35|16.62|16.03|16.025|16.06|16.01|15.905|15.675|15.77|15.535|15.05|15.035|16.195|16.395|16.25|16.33|16.37|16.64||16.25|16.215|15.855|15.45|15.46|15.125|15.45|15.655|15.38|14.905|15.265|15.34|15.32|15.58|15.79|15.71|16.14|16.285|16.01|15.675|16.23|16.15|16.115|16.09|15.345|16.155|16.215|16.695|15.825|15.795|15.665|15.615|16.21|16.45|16.51|15.645|15.66|15.725|15.85|15.05|15.135|15.435|14.975|15.02|14.765|14.79|14.785|14.425|14.285|13.9|13.87|13.82|13.8|14.04|14.515|14.595|14.3|13.89|14.18|13.25|12.91|13.125|13.03|12.7|12.065|12.345|13.45|13.48|13.165|13.04|13.415|13.82|14.025|14.03|14.125
05522|7020|/equities/terna|STOXX600/EAFAVALUE|7.484|7.49|7.434|7.402|7.298|7.24|7.218|7.14|7.178|7.23||7.316|7.33|7.296|7.218|7.194|7.104|7.164|7.274|7.52|7.672|7.68|7.676|7.718|7.686|7.718|7.778|7.764|7.666|7.568|7.53|7.538|7.534|7.508|7.376|7.378|7.362|7.386|7.502|7.628|7.778|7.808|7.748|7.706|7.664|7.602|7.556|7.59|7.586|7.694|7.788|7.752|8.024|7.932|8.01|7.982|7.956|7.92|7.874|7.888|7.864|7.876|7.768|7.764|7.812|7.74|7.678|7.594|7.626|7.678|7.816|7.87|7.798|7.764|7.988|8.034|8.042|7.972|7.9|7.882|7.806|7.884|7.914|7.79|7.754|7.714||7.734|7.72|7.726|7.724|7.712|7.748|7.664|7.624|7.622|7.6|7.622|7.794|7.86|7.852|||7.85|7.66|7.566|7.504|7.54|7.604|7.584|7.582|7.422|7.412|7.288|7.194|7.312|7.28|7.22|7.222|7.224|7.254|7.016|7.114|7.046|7.046|7.086|7.03|7.074|6.96|6.96|7.08|7.214|7.134|7.136|7.162|7.346|7.356|7.262|7.302|7.338|7.356|7.342|7.302|7.42|7.424|7.358|7.22|7.252|7.282|7.21|7.19|7.29|7.28|7.264|7.286|7.3|7.282|7.28|7.262|7.362|7.358|7.302|7.316|7.31|7.23|7.174|7.156|7.06|7.068|7.048|6.886|6.888|6.882|6.962|6.998|7.062||7.112|7.146|7.104|7.042|7.16|7.096|7.226|7.39|7.236|7.34|7.26|7.246|7.164|7.316|7.312|7.326|7.364|7.184|7.106|7.226|7.336|7.282|7.12|7.162|7.156|7.164|7.13|7.148|7.19|7.054|6.98|7.02|6.81|6.724|6.774|6.618|6.644|6.7|6.686|6.664|6.698|6.524|6.496|6.32|6.19|6.116|6.168|6.162|6.28|6.194|6.118|5.966|6.06|6.11|6.084|6.14|6.192|6.28|6.434|6.208|6.232|6.27|6.26|6.402|6.732|6.748|6.962|6.938|6.962|6.954|7.024|7|7.022|7.158|7.052
05523|1166527|/equities/thg-holdings|STOXX600|88.42||86.9|87.78|85.54|86.02|83.8|85.6375|95.56|97.48|96.54|96.28|102.05|102.9|103.6|103.35|103.85|99.56|98.54|98.743|101.2|102.784|100|101|95.6965|95.66|93|93.3|102.75|102.4|96.88|93.72|94.6|95.68|92.82|85.76|82.8|78.4556|79.6577|81.52|82.22|78.96|77.3|76.12|74.78|75.059|73.444|74.56|70.08|73.98|69.52|69.68|67.408|65.5|65.42|63.74|61.16|61.76|60.86|61.04|60.92|62.7|59.36|58.9271|59.46|60.854||56.3524|55.8|56.1495|56.32|56.96|57.4|59|57.56|58.04|57.92|55.4709|74.4|77.2476|81.64||93.06|81|111.1|100.22||93.12|90.26|89.54|90.16|90.1576|85.26|82.1103|75.62|76.42|64.6|63.2|62|62.94|63.06|||64.14|63.08|66.68|67.44|66.46|63.46|61.54|58.6535|59.84|60.8083|59.64|57.78|54.38|50.568|54.3|55.5959|55.22|58.68|58.42|58.32|62.34|64.44|67.4434|67|64|59.22|57.16|53.82|53.4|52.86|55.64|55.1168|57.5|58.9269|56.14|56.84|56.3492|56.36|55.1|54.7091|56.96|59.22|57.8|59.86|58.7193|58.18|57.24|54.56|52.66|51.5|51.86|51.02|53.18|52.445|50|48.85|49.02|53.1139|64.08|63.3963|59.42|56.2604|55.16|49.49|46.87|48.1|46|44.0376||42.8|40.72|43.12|||45.7684|49.5584|50.44|50.9|50.64|51.26|55|58.12|55|56.909|58.76|58.2856|57.7128|59.22|63.0968|63|67.3315|63|63.26|66.68|67.169|65.338|62.4|61.16|63.02|65.1509|66.3|65.9788|73.02|72.6|70.5|63.02|65.16|62.3787|57.5|55.64|52.8501|55.4192|53.4368|52.46|55.6|60.1|52.76|50|44.27|47.962|53.1956|48.01|48.294|38.4475|37.8328|33.534|32.1541|31.1468|32.0641|35.56|36.89|36.6354|36.4162|35.7|35.54|35.94|35.5818|39|37.85|38.76|39.27|39.8|38.9963||38.54|37.26|48.41|51|52.2
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP|139.7|138.65|134.4|138.3|137.3|137.85|143.35|144.3|147.25|147.4|149.7|149.2|151.25|152.5|152.3|150.4|149.6|151.4|150.35|150.25|152.85|154.35|155.7|159.6|159.5|157.25|160.65|158.55|156.75|159.65|153.65|152.15|161.25|165|164.3|161.45|156.15|158.4|168.5|174.9|173.3|170.45|171.15|176.4|169.6|169|171.65|172.9|169.7|172|172.75|173.8|175.3|171.55|171.75|166.75|166.9|166.6|168|169.1|173.9|175.25|174.65|173.85|168.2|170.3||168.4|166.05|163.9|167.15|167.45|170.9|||167.95|168.85|169.1|168.1|165.1|164.15|166.85|161.95|163.15|162.25|161.35||151.9|158.65|157.4|161.45|157.05|161.55|160.3|159.65|170.35|170.05|172.3|171.65|170.95|168.3||||167.55|168.8|168.95|172.88|169.52|169.64|167.76|168.02|164.06|162.5|162.34|163.14|156.2|159.12|162.5|157.38|155.42|154.06|159|157.2|161.04|164.88|167.58|165|164.06|163.86|164.28|165.42|172.2|179.46|177.94|181.16|182.46|176.58|184.3|179.56|179.08|173|173.1|172.3|171.32|171.46|172.3|171.76|175.58|173.88|173.68|182.54|181.98|182.58|180.26|182.34|183|182.68|185.3|187.1|183.76|186.26|182.28|182.64|181|177.88|175.86|166.14|165.76|166.94|164.4|162.52|164.82|163.06|162.32|164.08||162.56|163.72|174.86|176.82|179.94|180.04|188.9|194.82|189.52|196.1|198.8|196|193.1|192.46|194.12|192.5|190.26|183.28|182.94|184.92|185.06|183.7|181.74|180.7|178.88|175.16|176.12|177.74|179.92|177.84|178.38|161.56|165.7|162.14|161.54|159.62|156.92|163.74|166.94|166.56|163.96|164.42|163.52|157.52|151|151.38|166.18|169.8|170.64|161.46|165.22|159.76|160.5|158.9|165.1|168.92|176.26|200.45|195.32|185.46|184.74|182.98|177.64|182.46|180.4|176.98|184.7|185.78|185.42|178.14|197.36|220.4|220.1|227.25|229.45
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP|320.6|319.6|311.4|307|307.6|307.6|308.2|306.2|303.6|304.4|302.2|298.8|303.4|302.2|298|296.4|299.6|298|298.2|302.2|305.2|304.6|306|309.2|308.2|309.2|307.8|306|303.8|300|296|298.2|306.8|310.2|308.8|309.4|320|318.4|321|326.6|333.8|331.4|334.2|334|333.6|333|334.8|335.6|337.4|341.6|343.6|346.2|344.8|345|346.6|347.6|351.6|353.2|353.8|354.8|356.6||355.2|355.2|361.4|359.8||359.6|357.8|356|358.6|355|||353.6|355|353|351.6|350|349.8|347.6|348||344.6|346.8|347.6|351|355.2|354.2|361.6|364.4|360.8|360|355.5|354.7|352.1|352.5|358.9|357.4|357|354.2||||345.6|345.2|341.5|343.9|343|338|337.8|338.8|336.3|343.5|346|349.2|332.3|334.8|331.4|333.5|338.4|338.8|349.4|353.2|351.9|352.6|352.8|354.9|358.7|356.4|353.6|353.8|351.9|352.1|350.2|350|347.1|347.5|349|351.9|353.2|350.2|348.5|354.5|354.4|356.8|355.1|354.5|352.5|350|346.2|344.7|346.8|343.7|348.1|353.2|345.6|347|337.7|335|337.1|337.8|337.1|337.5|334.4|338.6|344.3|340.9|340.7|352.5|350.2|347|346.2|342|343.3|339||344.9|341.5|336.3|336.1|335.2|330.6|334.6|338.4|338.8|338.2|333.5|344.9|343.7|344.1|347|347.3|352.5|343.3|343.7|342|347.5|347.7|345.2|339.6|335.4|338.4|335.2|341.5|340.5|337.7|337.1|334.8|336.7|332.3|329.7|324.6|320.8|321.3|327.2|330.1|325.1|326.1|325.3|327|341.6|339|346.6|345.1|344.3|335.4|335.2|331.8|341.5|337.3|341.1|345.1|349.2|346.4|342.2|325.7|333.7|333.9|338.8|347.1|347.3|350.4|357|359.3|360.8|365.2|372.4|375.8|374.1|374.8|369.7
05526|19020|/equities/trelleborg|STOXX600|||270.5|269.4||269.5||268|271.3|273.9|272.2|273.3|272||276.9|275.8|275.4|273.5|||279.3||275.6|278.8|272.3||270.2|265.1|257.1|255.8|258|255.2|255.7||259.5|255.5|253.7|253.4|251|256.55|259|263.7|253.9|269.2|270.1|265.65|261.8||264.8|273.8|||287.8|285.9|289.3|287.1|289.2|288|289.1|282.6||283.1|273.8|269.2||274.8||270.45||273.6|280.3|259.4|259.6||257|257.4|263.6|257.4|259.4|262.75|258.2|257.4|255.8|253.9|254.45|254.7||257|267.1|279.1|282.8|283.4|284|287|286.2|287|||281.5|283.2|286.1|||280.3|291.2|293.7|290.3|291.8||275.9|269.2|264.85|255.3|258||257.8|243.2|250.2||249.4|262.4|252.5|263.1|267.4|268.8|272|||271.7|274|269.7||268.7|267.9|264.2|265.1||263|263.8||259|258.2|259.1|260.2|259|258|256.2|257.4|259|260.4|256.3||266.8|254.7|257.3||260.9|257.36|252.8|256.3|253.17|252|254.8|248.34|247.18|245.18|249.4||245.3|245|243.6|240.8|240.8|242.7|243.68|247.49||246.61|246.6|244.8|246.5|248|246.3|247.6|249.5|246.27|251.4|255|254.1|255.9|259.1|259|255.7|251.99|253.45|253.63|252.9|253|255.18|254.4|246.5|243.95|242|238.13|239.99|243.3|244.2|250.97|252|250.77|249.76|244.23|240|236.19|242|243.1|241.8|240.5|237|231.7|230.4|230.1|224.86|225.99|227.9|229.8|221.2|220.58|215.67|217|214.07|215.6|216.85|220.94|219.45|218.6|206.53|205.6|201.7|201.7|206.59|207.5|207.9|214|212.99|214|213.4|210.7|214.9|212.9|219.8|223.95
05528|547|/equities/ucb|STOXX600/EAFAVALUE|82.2|81.54|81.06|81.2|81.74|81.42|80.34|80.14|81.1|81.04|81.32|81.58|81.22|81.38|81.1|79.66|79.44|78.84|79.24|79.94|80.36|79.36|79.42|79.8|80.54|81.1|81.34|81.34|81.32|80.5|80.02|79.44|78.78|78.58|77.2|78.02|77.96|78.34|79.14|78.74|79.28|79.42|80.08|79.12|77.5|77.56|79.88|83.28|82.22|83.96|84.12|83.94|85|83.96|83.62|85.02|84.98|85.2|84.14|83.7|82.82|82.38|80.8|80.2|79.62|78.88|81.94|78.68|82.08|84.26|85.76|86.14|86.54|85.78|85.1|85.04|85.5|84.4|84.56|83.96|83.02|82.58|80.92|81.68|84.08|83.26||83.7|84.86|85.18|87|87.24|87.3|85.8|85.62|86.28|86.96|87.22|86.28|85.74|85.24|||85.42|82.58|82.24|81.84|82.44|82.74|80.56|79.9|79.78|78.38|78|78.04|78.04|75.8|78.42|78.74|78.86|78.76|78.1|79.8|79.98|78.8|79.82|79.9|79.9|79.7|79.32|81.38|81.64|80.04|79.04|79.22|77.8|77.68|75.7|76.22|77.22|77.52|77.92|77.7|77.76|76.56|75.48|74.24|72.88|72.84|73.72|74.5|74.52|73.9|74.5|75.1|76|76.58|76.6|76.9|77.44|80.32|79.72|78.18|77.3|77.6|77.26|78.04|75.58|75.06|75.14|74.3|73.68|73.48|72.94|73.14|73.34||74.66|74.76|73.58|73.2|73.34|72.14|73.54|72.44|72|71.3|71.5|71.36|71.14|70.76|70.8|71.68|71.16|76.34|77.14|76.88|77.64|76.74|75.98|74.64|74.1|73.24|72.58|74.08|73.32|72.66|73.5|76.5|75.3|74.6|74.76|75.88|75.2|75.68|75.26|75|73.9|73.92|74.46|74.28|73.26|72.88|72.64|74.08|75.76|74.28|73.58|72.56|72.04|71.68|71.46|72.52|71.5|71.58|71.98|69.56|70.58|69.38|69.76|68.92|68.5|67.58|66.62|68|67.6|66.98|68.78|67.5|69.9|70.9|70.7
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH|23.75|23.48|23.29|23.4|23.51|23.38|23.32|23.27|23.77|24.37|24.78|25.19|25.65|26.18|26.18|26.1|26.62|26.78|26.36|26.26|26.73|26.79|27.18|27.31|27.21|27.4|27.03|27.03|27.66|27.33|26.66|26.56|26.85|27.08|26.2|25.73|25.5|24.91|24.92|25.93|25.53|25.43|25.07|24.99|25.1|25.44|25.63|25.73|25.75|25.77|25.81|26.44|27.36|27.25|27.82|27.56|27.39|27.26|27.26|27.12|27.03|27.28|26.68|26|25.51|26.75|27.2|27.03|27.09|26.98|28.16|28.18|28.78|28.51|28.15|28.39|28.56|28.59|28.88|28.89|29.02|29.21|28.73|28.22|27.95|27.94||28.96|28.98|28.77|28.99|29.1|29.1|29.91|30.38|30.61|30.29|29.86|29.77|29.71|29.79|||29.39|29.61|30.39|30.86|30.41|30.18|29.85|29.5|29.34|29.26|29.77|29.56|29.43|28.82|29.27|29.28|29.9|30.42|29.88|30.46|31.2|30.13|31.13|31.96|31.9|31.45|31.58|31.31|31.24|31.02|31.75|31.33|32.25|32.11|31.78|31.18|31.88|32.07|32.35|32.37|33.41|33.59|33.23|33.36|34.57|33.62|33.87|33.21|33.81|34.24|34.37|34.62|34.42|33.9|33.79|33.46|34.32|33.94|34.75|35.25|35.07|34.88|35.23|35.75|34.55|34.23|34.45|34.16|34.33|34.25|33.9|34.06|34.19||34.52|34.48|34.83|34.35|34.32|33.88|34.81|35.2|34.2|33.96|34.09|33.45|34.07|35.76|35.38|34.49|33.95|34.03|33.94|33.97|34.15|33.99|33.44|33.6|33.07|33.52|33.54|34.16|34.43|35.62|35.59|33.99|34.22|34.04|33.72|32.88|31.74|32.8|33|33.09|33.36|33.6|33|32.9|32.43|32.17|31.07|31.79|31.72|30.9|30.86|29.74|30.77|31.13|31.05|31.26|31.54|31.38|31.22|29.42|29.52|28.76|29.02|29.67|29|28.93|30.08|30.3|30.44|30.07|30.41|30.69|30.3|31.58|32.06
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE|22.165|21.87|21.39|21.35|21.855|21.83|21.665|21.375|21.67|21.84||22.025|22.04|22.29|21.69|20.92|22.215|22.18|21.8|22.225|22.465|22.385|22.375|22.325|22.485|22.21|22.015|22.05|21.875|21.805|21.86|21.7|21.79|21.66|21.32|21.115|21.04|20.8|20.69|20.96|21.12|21.33|21.25|20.57|20.325|20.31|19.618|19.856|20|19.934|19.58|19.138|18.744|18.804|18.51|18.35|18.346|18.278|18.35|18.34|18.204|18.172|18.56|18.144|17.892|18.468|18.56|18.25|18.11|18.1|18.962|18.95|18.648|19.046|18.55|18.634|18.716|18.848|18.502|18.7|18.904|18.85|18.2|18.056|18.288|17.626||17.68|18.006|17.706|18.092|18.44|19.15|19.362|19.344|19.178|19.028|18.778|18.674|18.352|18.164|||17.86|17.566|17.766|17.358|17.16|17.268|17.064|16.448|16.188|15.91|16.916|17.198|16.57|14.822|15.688|15.92|16.034|16.61|16.762|18.106|19.16|18.976|18.996|19.062|18.624|18.568|18.854|18.782|18.344|18.148|18.118|17.82|18.4|18.944|19.16|18.69|18.502|18.544|18.482|18.642|18.294|18.11|18.154|17.712|17.826|17.522|17.726|16.962|15.836|15.624|15.37|15.128|14.99|14.848|14.718|14.49|14.544|14.514|14.76|14.562|14.394|14.31|14.43|14.602|14.554|14.362|14.01|13.398|13.31|13.228|13.218|13.202|13.234||13.276|13.222|13.122|12.558|12.656|12.482|12.478|12.724|12.758|12.416|12.1|12.374|12.45|12.286|12.372|12.388|12.528|13.024|12.714|12.96|13.12|13.102|13.21|13.254|13.04|12.972|12.826|12.96|12.828|12.75|12.8|12.82|12.716|12.756|12.496|12.81|12.756|12.594|12.622|12.264|12.132|11.922|11.428|11.46|11.422|11.16|11.104|11.204|11.256|11.052|11.042|10.566|10.44|10.54|10.598|10.612|10.534|10.75|10.846|10.252|10.246|10.07|10.252|10.648|10.624|10.78|10.488|10.338|10.438|10.47|10.618|10.866|10.544|10.452|10.45
05531|989550|/equities/unilever-ord|STOXX600|47.09|47.04|46.94|46.735|46.575|46.2|46.33|46.43|46.9|47.04|46.84|47.195|47.13|47.605|47.46|47.265|47.035|47.255|47.455|48.43|48.735|48.905|48.62|48.795|48.49|48.25|46.03|46.755|46.275|46.715|46.495|46.61|46.47|46.33|46.345|46.37|46.51|46.705|47.055|47.585|47.675|47.55|47.32|47.23|47.165|47.16|47.185|47.26|46.67|47.03|47.075|47.155|46.965|46.5|46.25|45.825|46.45|45.99|46.45|46.77|46.9|47.04|46.785|46.81|46.42|46.635|47.685|47.63|47.56|47.555|48.34|48.58|49.075|49.1|49.545|49.77|49.765|49.58|49.46|49.085|50.05|50.14|50.07|49.98|50.27|50.17||50.21|49.87|49.375|49.315|49.415|49.47|49.055|49.155|48.865|48.675|48.575|48.625|48.67|48.76|||48.765|48.12|48.16|47.475|47.48|47.315|47.775|47.785|47.835|46.985|46.98|46.79|46.7|46.135|46.01|46.27|45.675|45.72|45.56|45.865|46.08|45.92|46.1|46.26|46.765|46.4|46.485|46.935|47.525|47.31|47.565|47.97|47.365|47.34|47.27|47.395|47.505|48.335|46.67|46.39|46.215|46.03|45.975|46.355|45.875|45.715|46.355|46.14|45.835|45.72|45.74|45.91|46.31|46.6|46.185|46.32|46.72|46.935|47.45|47.16|46.88|47.17|47.305|47.255|47.465|47.305|47.685|46.845|47.075|46.76|47.125|47.635|47.69||47.745|47.73|47.45|47.375|47.46|47.105|47.345|47.525|47.625|47.87|47.93|47.915|48.285|48.56|47.94|48.205|48.03|47.745|47.765|47.53|47.665|47.42|47.355|47.215|46.485|46.385|45.905|46.225|45.845|45.25|44.58|46.33|45.9|46|45.955|45.605|45.465|45.6|45.77|45.615|44.7|44.32|44.05|44.63|44.745|44.335|44.495|44.64|44.39|44.68|44.565|43.94|44.515|44.435|44.375|44.57|44.615|44.895|44.605|44.48|45.04|45.38|44.75|45.62|44.89|45.075|46.165|45.22|45.115|44.855|44.89|45.47|45.665|46.295|45.575
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE|30.35|30.02|29.5|29.53|29.57|29.48|29.2|28.78|29|28.93|29|29.03|29.37|29.63|29.53|29.37|29.55|29.32|29.2|29.27|29.94|29.68|29.63|29.66|29.32|27.39|28.48|28.23|28.83|28.57|28.39|28.49|28.75|28.88|28.08|27.77|27.59|27.32|27.17|27.62|27.74|27.26|27.23|26.8|27.17|26.71|26.62||27.1|27.38|28.28|29.04|29.01|28.91|29.32|29.48|29.52|29.58|29.33|29.27|29.16|28.72|28.07|27.92|28.04|28.9|29.37|29.12|29.12|29.39|29.25|29.11|28.87||28.7|29.26|29.1|28.69|30.28|30.01|30.01|30.13|29.66|29.38|29.13|28.95||28.77|28.46|28.53|28.28|29.47|29.47|28.74|29.79|29.45|29.36|29|29.34|29.74|30.85|||30.87|30.67|30.8|30.65|30.75|30.71|30.4|30.58|30.71|30.6|31.16|31.35|31.6|30.47|31.07|31.84|32.54|32.48|32.51|33.34|34.02|34.23|34.15|34.48|35.23|34.7|34.59|33.6|33.23|33.19|33.7|33.91|34.08|34.2|33.92|33.96|34.26|34.85|34.35|34.27|34.87|34.86|34.63|34.24|34.08|33.22|33.32|32.63|32.86|32.89|33.11|32.96|33.63|33.3|32.99|33.11|32.67|32.66|32.89|32.76|34.42|34.3|34.63|34.72||33.98|34.36|34.97|35.15|34.93|35.15|35.44|35.62||35.46|35.72|35.25|34.71|34.76|34.23|35.06|36.07|36.05|36.13|36.01|35.87|35.31||35.05|35.07|34.66|34.6|34.2|34.03|34.37|34.51|34.58|34.4|33.94|34.16|33.93|34.01|33.94|33.89|33.62|34.94|35.31|35.31|35.06|34.34|33.66|34.16|33.98|33.75|34.23|34.94|35.1|34.56|34.5|33.7|34.38|34.34|35.45|35.14|34.52|32.57|33.35|33.04|33.05|33.14|33.84|33.82|33.89|32.3|31.66|31.25|31.29|32.16|31.91|32.24|33.02|34.03|33.93|34.19|34.2|34.25|33.92|34.59|34.06
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP|23.11|22.7|22.38|22.46|22.61|22.38|22.31|21.91|22.52|22.76|22.82|22.92|23|23.28|23.33|23.19|23.51|23.62|23.75|23.64|23.33|24.01|23.66|23.74|23.61|25.69|25.55|25.59|26.35|26.67|26.38|25.55|25.88|25.88|25.23|25.05|24.84|24.75|24.62|25.27|25.27|25.26|25.37|25.2|24.76|24.57|24.47||24.32|26.52|27.52|27.77|28.06|27.61|29.04|29.11|29.01|28.78|28.77|28.72|28.72|28.71|28.12|27.71|27.49|27.7|27.79|27.33|27.28|28.41|29.48|29.65|29.9||29.79|29.75|29.69|29.51|29.51|29.35|29.3|29.72|29.28|29.06|30.01|30.03||30.4|30|26.93|26.68|26.96|27.02|27.16|27.84|28.76|28.73|28.31|28.04|27.58|29.22|||29.12|29.11|29.8|29.56|29.57|29.53|28.85|28.67|28.41|28.25|28.63|29.8|29.94|28.73|29.21|28.87|29.27|30.01|29.47|30.56|31.18|31.25|31.37|31.46|31.56|31.11|31.23|30.8|31.03|30.73|31.16|31.12|31.57|31.78|31.52|31.79|31.58|31.72|31.65|31.18|31.88|31.77|31.38|31.14|31.83|29.2|28.91|28.51|28.76|28.6|28.54|28.42|28.65|28.87|28.48|28.25|28.46|27.97|27.77|27.39|27.28|27.18|27.09|27.07||26.02|25.75|25.64|25.32|25.16|25.03|25.1|25.3||25.02|25.04|25.1|24.76|25.04|24.89|25.19|25.35|25.19|25.04|25.18|25.04|25.19||25.3|24.86|24.56|24.5|24.45|24.45|24.83|24.95|24.84|24.5|24.32|24.8|24.71|25.09|25.66|25.79|25.59|24.54|24.53|24.12|23.26|22.98|22.53|22.86|23.19|22.92|22.69|22.64|22.7|22.87|22.96|22.33|22.58|22.8|22.95|22.07|21.84|20.85|21.17|21|20.85|20.98|21.56|21.48|21.48|20.25|20.3|20.05|19.945|20.44|20.68|20.54|21.38|22.29|22.45|22.55|22.64|23.29|23.45|24.69|24.98
05534|612|/equities/verbund|STOXX600/EAFAGROWTH|75.2|74.2|74.2|74.8|75.85|75.85|75.15|74.1|74.15|74.85|74.15|74.45|73.9|74.5|72.25|71.9|71.5|71.95|71.85|72.95|74.55|74.4|73.4|72.9|73.9|74.85|75.6|73.4|74.7|72.4|71.55|71.95|71.1|70.1|69.2|69.7|70.5|70.3|71.7|71.85|73.65|73.25|73|72.3|70.9|69.55|67.9|69.25|70.05|71.75|71.6|71.3|73.05|73.85|73.5|72|71.35|69.75|68.9|68.75|68.4|67.45|66.45|67.4|68.65|69.5|69.4|68.6|70.2|71.8|73.4|73.5|73.8|73.95|74.9|74.9|75.8|76.1|76.05|75.35|77.45|77.25|77.4|75|75.2|75.4||79.6|80.6|80.6|81.2|80.3|80.95|79.6|78.85|77.65|77.05|78.6|79.75|80.4|81.45|||80.05|79.4|79.5|78.8|77.25|75.1|74.3|74.2|72.85|72.85|76|76.65|77|75.1|74.6|75.05|77.15|79.6|78.9|77.9|79.25|78.5|77.4|78.05|77.2|76.95|77.5|79.35|78.75|79.1|78.6|81.05|81.55|80.45|77.6|78.2|77.15|75.7|74.85|74.4|76.3|78.35|78.55|76.9|76.3|76.6|77.75|77.3|76.85|76.5|76.1|75.6|75.95|75.6|75.75|74.85|74.2|72.55|74.9|74.25|72.5|71.7|73.15|73.55|73.9|74.65|73.4|78.6|78.05|78.2|78.1|78.1|78.7||79.6|79.55|77.45|78.15|79.35|78.15|80.5|83|81.75|82.9|82.85|83|84.45|84.9|84.65|84.4|85.75|85|84.7|86.4|88.05|88.3|87.9|89.2|86.4|85.5|80.85|81.2|82.15|82.35|81.8|80.8|78.35|78.3|77.7|76.15|75.1|78.9|78.3|77.15|80.55|80.3||78.85|77.8|76.65|78.75|77.1|81.25|79.2|80.15|79.2|80|82.8|84.3|85.7|86.65|86|87.05|86|84.6|85.9|88|87|86.5|86.85|88.05|88.1|87.7|89.5|90.2|90.5|92|93.3|91.75
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH|167.08|164.26|163|162.14|158.08|154.6|153.6|155.06|158.5|162|163.02|163.6|165.88|162.2|174.5|175.68|174.66|177.76|176.66|176.76|180.36|178.6|178.32|184.8|190.26|186.96|185.5|185.24|185.88|185.7|181.78|178.84|181.68|186|179.4|177.24|175.02|174.2|175.98|178.26|179.96|176.5|180.44|178.68|176.52|176.04|178.6|178.8|186|186.72|187.6|189.04|189.76|188.12|192.1|191.5|195.72|198.08|198.32|205.3|202.9||201.3|198.9|197.5|200.65||198.94|197.96|197.76|202.15|206.6|||204.2|203.65|203.85|192.78|192.56|193.28|190.86|190.46||183.56|184.9|184.18|186.06|184|178.4|179.2|184.3|186.84|186.06|183.28|186.6|192.6|191.7|193.9|190.9|191.6|192.14||||193.06|196.6|201.25|194.56|194.68|185.2|184.06|189.06|185.36|193.16|194.98|195.2|184.6|188.86|191.56|196|199.98|193.8|204.15|202.35|200.85|203.5|203.9|199.62|204.05|200.85|195.88|196.7|197.42|196.12|195.3|201.35|203.35|202.3|203.6|206.75|207.45|208.7|210.55|207.2|195.88|198.66|196.86|198.6|199|196.6|193.08|187.62|186.5|195.28|196.3|200.2|201.1|196|201.1|208.4|208.1|211.75|210.45|208.05|202.25|198.02|199.54|193.3|191.9|191.56|195.8|199.94|201.5|199|197.32|198.4||195.76|194|190.68|190.2|193.6|192.6|199.46|203.55|199.12|198.4|191|184.24|184|185.54|183.72|179.6|180.84|177.1|173.32|174.48|177.54|177.22|171.72|168.4|167.22|171.12|171.74|173.04|170.56|174.32|180.04|165|164.24|159.62|154.86|153.88|149|141.76|148.6|146.94|147.84|149.24|144.28|137.22|141.52|138.26|138.84|141.16|141.8|138.1|138.04|131.3|131.66|133.04|134.68|138.38|141.16|141.3|142.92|132.04|136.34|138.52|142.76|147.98|146.54|146.48|149.7|149.38|148.36|154.16|159.96|168.04|171.78|175|181.88
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH|26.84|26.74|26.66|26.84|27.2|27.56|27.44|27.26|27.22|27.34|27.34|27.3|27.26|27.58|27.84|28.32|28.68|28.76|28.62|28.88|29.5|29.64|29.28|29.4|29.3|29.2|28.7|28.78|29.64|29.48|29.76|30.34|30.62|30.74|31.26|31.18|31.1|31|30.8|31.56|32.54|32.44|32.56|32.24|32.3|32.06|31.9|31.8|31.66|31.7|31.84|32.16|32.16|32.62|32.5|32.14|32.28|32.3|31.38|30.74|30.2|30.26|29.2|28.74|28.76|29.16|29.7|29.5|29.42|29.42|30.46|30.42|30.76|30.54|30.22|30.3|30.5|30.26|30.12|30.34|31.22|30.82|30.4|30.42|31|30.66||30.58|31|30.54|30.14|30.74|30.76|30.36|30.62|32.5|31.2|31.52|31.04|30.8|29.92|||29.62|29.64|30.66|30.94|30.88|30.76|30.24|30.16|30.02|29.84|31.22|31.5|31.58|30.18|31.16|30.68|31.24|32.96|32.86|33.5|35.54|35.1|35.34|35.6|35.18|34.54|34.84|34.16|29.7|33.7|34.4|34.12|34.4|34.28|33.7|33.74|33.02|32.82|32.3|31.82|32|31.38|30.8|30.66|30.62|30.4|30.34|30.04|30.2|30.16|29.82|29.48|29.36|29.3|28.78|28.18|28.44|28.82|28.58|27.9|27.62|27.28|26.96|27.04|26.44|25.8|25.54|25.3|24.96|24.72|24.62|24.72|24.8||24.52|24.5|24|23.72|24|23.76|24.06|23.88|25.24|25.18|25.36|25.1|25.26|25.64|25.82|25.82|25.82|25.9|25.78|25.7|25.9|25.9|25.88|25.56|25.4|25.26|25.04|24.96|25.42|25.1|25.16|24.04|23.72|23.52|23.12|22.6|21.28|21.5|21.88|21.86|21.66|21.84||21.8|20.72|20.46|20.06|20.08|19.49|19.1|19.09|18.42|18.27|18.4|18.1|18.17|18.22|18.63|18.35|17.21|17.25|17.09|17.07|18.61|18.38|18.48|19.11|19.23|19.32|19.14|18.8|18.9|19.48|20.14|20.96
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH|220.65|219.55|216.5|217.15|222.2|222.55|222.35|221.45|224.2|223.35|223.35|224.25|224.85|226.95|226.55|226.55|227.7|227.4|227.2|227.1|228.9|231.9|230.05|227.7|226.35|227.2|223.6|224.5|221.05|215.2|220.65|217.8|218.55|221.5|220.65|217.85|215.35|215.1|215.2|218.1|219.55|223.65|219.9|217.15|215.05|211.95|210.1||211.05|212.7|213|216.25|218.3|218.3|216.65|215.05|212.55|212.3|212|209.25||207.9|204.3|200.7|198.9|201.9|203.15|201.6|198.6|200.8|207.45|208|206.85||201.7|204.35|205.95|204.8|202.3|202.2|203.25|204.15|200.7|200.3|201.65|207.75||208.25|207.95|208.15|211.2|211.7|210.55|209.2|208.4|211|211.05|208.9|207.5|207.45|193.38|||190.34|188.96|214.95|212|209.35|205.95|203.45|202.15|197.74|196.32|200.05|202.5|199.6|190.58|194.24|193.76|195.66|201.25|201.1|208.45|214|216.1|216.95|217.35|213.3|209.8|209.9|205.75|205.4|204.4|206.5|203.4|205.45|207.05|206.2|207|203.2|205|204.35|202.75|205.55|204.9|206.7|206.65|208.2|209|207|204.85|204.75|203.35|196.1|205.3|203.5|202.35|199.4|198.42|201.6|199.56|199.42|199|198.5|195.42|193.34|195||190.78|190.76|191.5|189.14|188.3|187.74|188.78|190.5||188.2|188.22|188.18|186.5|189.12|189.12|190.9|195.2|193.7|191.46|192|190.68|190.26|192.38|191.9|191.5|191.18|190.82|190.5|190.42|192.1|191.02|192.08|191.46|191.16|190.08|186.3|188.3|188.78|190.62|189.84|187.14|187.16|185.96|183.68|181.32|179.48|182.22|181.84|179.26|176.4|177.06|174.42|172.16|170.48|166.68|165.54|175.12|171.14|165.92|166.34|163.18|161.82|160.06|161.12|161.68|164.74|163.8|161.04|154.44|154.58|154.24|154.6|158.1|157.18|158.3|162.3|162.78|164.66|164.32|165.06|167.6|166.58|170.66|169.98
05538|6903|/equities/vopak|STOXX600/EAFAVALUE|33.4|33.22|33.16|32.77|32.65|32.81|32.93|32.67|33.21|33.33|32.98|32.97|33.1|32.98|32.88|32.77|32.52|32.64|32.77|32.75|33.28|33.82|33.32|34.94|35.04|35.58|35.62|35.61|35.55|35.17|34.94|34.88|34.99|34.94|34.75|33.74|33.36|33.12|32.94|33.66|32.82|32.64|32.5|32.36|31.95|31.86|31.77|31.52|31.1|32.38|32.61|33.1|32.41|32.43|32.59|32.49|32.46|32.58|32.68|32.57|32.75|33.08|33.18|32.74|32.59|32.75|32.46|32.26|32.17|32.55|33|33.1|33.16|33.25|33.54|33.75|33.91|34.05|33.8|33.76|34.2|34.26|33.89|33.17|33.19|33.99||33.44|34.5|34.91|34.23|34.14|33.4|34.75|35.11|35.22|34.79|34.25|34.02|33.58|32.97|||32.94|31.89|31.53|31.52|32.24|32|31.3|31.09|31.13|30.94|31.34|31.49|31.63|30.68|30.96|30.22|30.22|30.04|29.79|30.2|30.53|30.24|30.24|30.08|30.19|29.75|30.02|30|29.96|29.74|29.64|29.83|29.95|29.63|29.48|29.3|28.4|29.39|29.54|28.97|28.93|28.63|28.38|28.46|28.52|28|27.74|27.36|27.53|27.8|27.77|27.44|27.66|27.81|27.54|27.58|27.98|28.01|28.39|28.34|28.77|28.87|28.91|29.19|28.83|28.55|28.39|28.32|28.09|27.74|27.87|27.92|27.97||27.59|27.46|27.44|26.92|27.05|26.98|27.46|27.89|27.97|27.81|27.56|27.61|28.03|28.23|28.28|28.2|28.22|27.75|27.69|27.21|27.81|27.26|27.2|26.21|26.14|25.38|25.13|25.53|25.53|25|23.15|20.95|21.18|21.04|21.21|20.37|20.19|20.04|20.72|19.305|19.38|19.465|19.075|19.055|19.005|19.69|19.77|19.785|19.89|19.58|19.545|19.04|18.91|18.85|19.1|19.215|19.24|19.205|19.07|18.47|18.45|18.14|18.37|18.78|18.61|19.155|20.31|20.13|20.02|20.03|20.87|21.38|21.46|21.81|21.7
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP|25.82|25.5|25.44|25.38|24.72|24.28|24.16|24.48|24.92|25.16|25.08|25.54|25.68|25.78|25.6|25.58|25.58|25.56|25.6|25.66|26.22|26.08|26.76|27.88|27.48|27.64|27.76|27.48|27.68|27.58|26.86|27.04|27.02|27.16|26.34|26.18|26.08|26.24|26.3|26.12|25.66|25.06|24.82|24.72|24.7|24.46|24.64|24.8|24.96|25.3|25.72|26.18|26.36|26.18|26.3|26.1|26.38|26.6|26.68|26.84|26.98|27.16|26.46|25.8|25.98|26.16|26.08|25.74|25.8|25.96|26.42|26.14|25.96|26|26.12|26.42|26.48|26.36|26.02|25.74|25.98|26.3|26.48|26.04|26.38|26.34||26.28|26.04|27|26.96|27.4|27.02|27.12|26.9|28.32|28.16|28|27.54|27.7|27.56|||27.02|26.8|27.44|27.36|27|26.74|25.78|25.76|26.5|26.3|26.48|26.68|27.48|26.82|26.96|27.08|27.24|27.12|26.28|26.5|26.94|27.94|28.46|28.46|28.36|27.72|27.88|28.36|28.62|28.44|28.9|28.56|29.06|29.9|29.28|29.36|29.4|29.48|29.2|28.98|29.14|29.38|28.96|29.08|29.72|29.14|28.56|28.7|28.92|28.8|28.58|28.3|28.62|28.46|28.4|28.64|29.02|29.36|29.48|29.26|28.56|28.12|27.92|27.5|27.16|27.4|27.36|27.12|26.98|26.58|26.3|26.42|26.2||26.28|26.1|26.12|25.52|25.96|26.06|27.38|27.54|26.66|26.34|26.24|26.08|26.34|26.56|26.42|25.78|25.78|25.1|25.52|25.94|26.3|26.46|25.96|26.18|26.72|26.32|26.3|26.36|27|26.98|27.78|25.96|26.18|25.94|26.36|25.5|25.34|25.8|25.92|25.82|25.82|25.86|25.38|24.94|24.4|23.98|23.2|24.6|25.22|24.38|23.94|22.84|22.98|23.28|23.86|23.9|24.3|23.82|24.9|23.7|23.78|23.38|22.68|23.4|23.96|24.42|26.44|26.76|26.1|28.4|27.94|27.96|28.32|28.86|29.5
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE|11.25|11.095|10.885|10.91|10.75|10.74|10.67|10.655|10.79|10.925|11|11.105|11.125|11.285|11.19|11|11.015|11.05|10.995|11.075|11.335|11.38|11.315|11.385|11.375|11.505|11.28|11.24|10.35|10.465|10.37|10.125|10.12|10.16|10.02|9.932|9.764|9.756|9.838|9.984|10.155|10.245|10.245|10.17|10.215|10.125|10.13||10.11|10.455|10.615|10.665|10.835|10.705|10.815|11.04|11.06|11.065|10.955|10.885|10.82|10.81|10.75|10.61|10.505|10.54|10.545|10.43|10.44|10.49|10.745|10.905|11.05||10.905|10.885|11.005|10.965|10.82|10.725|10.665|10.65|10.555|10.45|10.545|10.465||10.33|10.135|9.932|9.206|8.892|8.828|8.838|8.74|8.784|8.73|8.7|8.67|8.642|8.586|||8.45|8.506|8.67|8.644|8.59|8.526|8.336|8.28|8.18|8.058|8.252|8.346|8.308|7.72|7.87|7.798|7.958|8.17|8.028|8.486|8.824|9.032|9.176|9.216|9.224|9.114|9.184|8.994|9.108|9.092|9.202|9.03|9.144|9.308|9.214|9.386|9.34|9.418|9.388|9.238|9.394|9.324|9.22|9.08|9.352|8.964|8.826|8.46|8.896|8.826|8.71|8.646|8.648|8.736|8.606|8.57|8.78|8.75|8.694|8.76|8.632|8.476|8.36|8.39||8.05|7.962|7.99|7.91|7.868|7.782|7.834|7.904||7.85|7.814|7.888|7.872|7.92|8.03|8.144|8.39|8.27|8.174|8.132|8.066|8.172||8.304|8.16|8.154|8.132|7.998|8.038|8.224|8.15|8.078|8.048|7.974|7.97|7.91|7.912|7.934|7.938|7.772|7.346|7.322|7.276|7.168|7.032|6.862|7.008|6.988|6.842|6.87|6.884|6.666|6.36|7.012|7.034|7.202|7.316|7.17|7.02|6.96|6.668|6.708|6.658|6.68|6.73|6.96|6.94|6.696|6.388|6.476|6.802|6.656|6.866|6.8|6.89|7.184|7.246|7.328|7.272|7.466|7.634|7.73|8.028|8.17
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP|25|25|25.12|25.2|25.36|25.68|25.66|25.6|25.98|26.06|25.92|25.36|24.92|25.06|29.16|29.26|29.18|29.2|29.3|29.28|29.58|29.4|29.32|29.12|28.94|28.62|28.44|28.74|28.42|28.48|28.22|27.76|27.94|27.62|27.5|27.22|26.98|26.92|26.9|27.54|27.8|27.82|27.7|27.38|27.08|26.72|26.26|26.6|26.74|27.16|27.46|27.86|27.86|28.16|28.34|28.12|28|27.7|27.56|27.1|27.16|27.02|26.74|26.3|26|26.6|26.5|26.02|26.14|26.66|26.56|26|27.32|27.22|27.3|27.7|27.44|27.4|27.54|27.4|27.26|27.66|27.3|27.26|27.12|27.22||26.82|26.62|26.6|26.38|26.76|26.6|26.9|26.66|26.78|26.66|26.1|25.96|25.58|25.56|||25.28|25.28|26.38|26.34|26.24|26.1|25.42|25.08|25.26|24.94|26.14|26.6|27.14|25.9|26.1|26.36|26.4|27|27.2|28.36|29.18|29.22|29.66|29.84|29.72|29.3|29.34|29.32|29.46|29.48|29.28|27.58|28.06|28.3|28.1|28.06|27.8|27.7|27.6|27.32|27.24|27.18|27.3|27.08|27.94|27.7|27.54|27.18|27.04|26.74|26.6|26.52|26.36|25.86|25.56|25.58|25.88|25.8|25.72|25.4|25.38|24.86|24.78|24.9|24.4|24.04|23.22|22.56|22.4|22.22|22.18|22.24|22.44||22.14|21.96|22.62|22.1|22.58|22.76|23.28|23.72|23.92|23.88|23.86|23.88|23.66|24.16|24.38|24.76|24.98|24.94|24.8|25.32|25.44|25.08|25.04|24.88|24.98|24.8|24.52|24.7|25.16|25.04|24|22.62|23.42|23.56|23.46|22.54|22.44|22.68|22.72|22.62|22.26|22.28||22.28|21.72|21.38|21.74|21.9|22.18|21.5|21.16|20.4|20.58|20.78|20.54|20.94|21.34|21.42|21.14|20.16|19.99|19.73|19.9|20.84|20.56|21.04|21.64|22.08|22.2|22.48|22.1|22.36|22.44|23.26|23.44
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH|109.75|109.85|109.1|109.2|107.2|107|108.8|108.15|109.15|110.4|111.3|111.65|112.05|112.35|112.8|112.3|111.85|110.55|110.5|108.55|112.6|113.85|113.05|112|111.4|111.55|112.35|112.6|111.75|112.9|111.85|112.55|111.6|110|108.85|108.45|108.9|109|113.75|114.35|114|113.95|115.05|115.2|115.8|114.65|115.75|115.45|114.5|115.3|114.75|114.75|115.1|113.65|113.95|113.75|113.95|112.65|111.6|111.25|112.15|112.15|110.35|109.35|106.2|106.8|106.3|105.3|105.15|106.55|107.4|108.35|108.75|108.3|107.9|108.25|109.8|109.85|110.7|109.6|107.9|107.8|108.55|108.9|114.25|112.25||119.45|118.55|119.3|121.45|122.3|121.55|119.1|118.65|118.05|118.35|118.7|120.5|119.15|118.45|||118.45|117|116.7|115.6|115.85|114.7|113.65|113.3|113.35|113.2|112.4|114.25|113.85|113|112.75|112|112.2|111.2|110.55|110.9|110.4|110.1|110|109.75|110.7|110.1|109.2|108.8|109.75|109.4|109.3|106.7|103.05|102.7|101.95|104.05|102.15|101.9|100.15|99.66|100.05|100.4|100.15|101.9|101.7|100.6|99.92|98.9|98.3|98.32|98.24|97.66|99.7|99.16|99.86|100.3|99.66|99.3|99.02|97.78|97.94|97.6|97.08|97.22|97.02|97.56|98.72|97.04|97|97.66|98.62|99.54|99.8||99.14|100.15|99.46|97.5|100.3|100.55|102.15|103|102.5|104.2|103.7|103.3|103.9|103.95|103.55|104.5|102|104.25|103.85|103.9|104.4|103.8|103.6|102.7|101.85|101|101.05|100.3|100|98.52|97.98|98.74|99.82|97|96.96|98.48|97.52|101.05|101.45|106.75|106.1|106.3|106.15|104.2|101.15|98.94|99.08|101.05|100.45|97.94|97.44|96.08|100.25|100.05|100.1|101.3|102.8|102.55|99.86|97.74|98.46|96.66|96.72|97.96|97.54|97.46|98.8|99.34|98.58|99.02|99.9|100.4|101|101.8|101.55
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE|384.5|381.9|378.8|379.2|381.6|387.4|387.5|388|391.7|390.8|391.7|397.9|397.1|404.3|402.1|408.8|411.1|406.6|403.3|404|412.3|414.4|412.1|410.8|408.7|406.2|401.7|402.2|389.4|372|381|380.8|386.7|387.8|389.1|385.2|382|379.1|378.6|381|379.3|379.5|377|368.9|367.8|366.3|367.8|370.5|369|367.6|367.2|371.4|369.4|366|365|375.4|427.6|423.5|424.4|417.5|417.6|420.7|416|412.6|414.2|425||424.4|423.2|423|423.4|421.8|421.8|||420.7|420.2|414.5|415.2|417.9|419.5|429|426.2|426.5|429.4|428.1||418|445.1|441.7|439.5|452.2|453.2|456|453.2|461.5|457.9|451.1|452|460.2|449.7||||447|451.2|451.4|451.6|451.6|446|441|437.1|433.6|449.3|453.3|449.7|435|442.5|453.7|455.2|456.4|462.5|471.1|488.9|480.8|482.2|483.6|489.5|490.3|486.9|479.5|482.5|478.7|478.4|468.6|466.6|467|460.6|462.3|461|457.9|455.5|451.7|463.2|457.1|442.7|447.8|444.2|440.2|442.3|441.7|443.3|445.1|443.3|439.8|441.5|443.7|440.7|445.2|450.6|452.3|451.7|449.2|454.2|450|454.4|459.6|447.6|437.4|427.2|434.9|432.2|428.5|426.4|426.7|430.1||425.2|424.8|422.2|417.2|422.5|420.4|422.3|429|428.2|424.9|424.5|425.9|426.4|447.2|449.5|441.6|448.5|449.1|459.2|462.4|463.6|458|461|453|451.3|453|450.2|460|462.5|462.8|461.8|461.1|462.1|458|454.3|458.2|450.6|452.3|461|458.5|453.9|456.7|457.3|451.2|452.8|446.6|438.6|419.8|410|402.8|406.8|406.7|406.6|408|406.6|392.8|389|386|388.2|380|378.7|375.8|370.4|385|380.5|385.1|398.4|401|400.7|395.5|402.7|414.8|411.9|414.6|414.4
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH|288.4|287.2|284.4|285.7|284.9|285.3|280.9|277.6|283.3|287.5||284.3|284.3|284.4|282.7|280.5|281|284.1|283.3|276.5|287.6|290.6|289.4|286.1|282.9|284.6|285.6|284.8|282.6|287.2|288.1|291.1|288.2|287.1|287.3|288.1|284.5|285.4|286.3|294|294.6|296.3|295.5|291.5|286.1|281.3|279.2|279.5|275.3|279.3|279.4|279.8|278.8|279.1|278.7|277.3|278|274.3|271.5|274|276.7|275.8|271.9|268.2|265.8|269.4|268.7|264.4|262.9|262.1|269|276|273.9|272.4|269.5|267.9|270|270.1|267|266.1|266.6|267.8|264.8|248.7|249|249.2||248|250.1|250|251.9|250|249.9|248.2|253.9|254.9|255.4|256.1|252.4|250.2|250.4|||247.5|248|247.5|246.9|246.7|245.5|246.6|244.7|245.7|243.1|245.7|246.5|244|239.8|241.6|241.3|239.3|239.7|240|246.6|251.3|253.7|253.4|253.6|249.9|244.2|245.5|243.4|245.5|243.8|245.5|243.4|243.9|246.8|246.5|247.8|245|243.4|242.8|240.1|247.7|246.7|243.7|239.6|239.1|228.5|227.3|223.6|231|226.8|224.1|222|222.7|220.4|220.1|219.4|219.8|216.1|215.6|216.4|215.4|214.2|213.4|210.6|204.4|205.2|204|202.7|200.2|200.1|197.55|198|197.85||197.7|199.5|201|200.6|204.3|206.5|207|210.6|210.2|208.5|207.4|207.8|209.4|210|213.6|212.2|213.4|207.4|206.4|208.5|209.7|208.8|207.7|205.1|207.2|203.9|204.1|204.1|206.5|207.4|208.4|201|200.9|198.3|197.65|197.3|192.65|192.2|198.15|195.15|195.55|196.25|194.9|192.9|189.2|187.65|191.15|191.5|193|185|185.7|183|187.85|185.55|187.55|189.55|192.55|190.5|190.65|185.2|188.95|188.15|192|195.6|191.4|188.45|191.15|193.2|192|193.85|194.55|198.7|197|194.95|195.05
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH|98.12|96.7|95.04|96.6|96.26|96.56|96.86|97.42|99.2|101.65|101.6|102.15|102.15|102.3|102.05|101.75|101.75|102.05|101.45|102.2|100.35|101.65|102.6|104.15|104.1|113.9|112.3|109.95|108.35|103.45|112.3|115.7|116.95|116.55|115.45|121.5|123.1|124.5|124.35|127.75|130.05|129.95|130.25|129.4|128.8|127.1|125.35||126.15|127.75|129.3|130.95|131.7|130.6|130.4|130.75|126.3|126.8|127.15|127.05||128.3|125.45|123.5|123.55|123.25|123|121|119.05|118.6|119.7|119.25|119.4||115.85|115.6|116.45|116.9|114.75|113.7|113.55|115.65|113.7|117|116.15|117.05||114.7|115.7|114.35|114.85|116.25|115.55|115.9|116.7|117.15|117.05|117.25|116.3|116.2|116.85|||114.85|115.3|118.25|117.85|116.5|115.45|113.45|112.4|113|111.45|111.95|113|113.6|111.05|111.35|111.3|110.9|112.75|111.85|114.5|115.35|115.7|116.3|116.85|115|114.05|115.15|114.9|115.8|114.7|116.15|115.2|115.9|117.85|117.25|118.35|118|118.15|118.25|117.7|120.1|121.75|122.75|122.95|121.95|122.8|119.15|118.05|116.75|115.9|114.9|112.55|115.05|119.25|116.4|116.2|119|119|119.8|119.5|117.95|116.1|114.2|112.3||110.85|112.35|109.8|109.4|108.65|108.65|109.35|110.15||108.5|109.25|110.1|110.35|112.1|112.75|115.5|118.25|117.35|116.75|117.7|117|117.6|119.15|119.65|118.5|119.25|117.9|117.5|119.4|120.95|120.9|118.95|118.65|119.7|118.45|117.3|119.9|120.2|122.6|122.75|110.35|110.65|109.9|106.85|104.2|103.45|107.2|109.25|107.7|105.6|107.15|111.45|108.25|105.1|103.05|104.15|105.5|105.65|100.8|101.8|97.44|102|101.1|102.3|103.2|107.2|107.8|105.8|100.3|100.8|99.62|99.74|101.6|101.4|100.35|102.8|105.6|106.1|107.2|107.8|111.75|112.4|113.25|114.25
05546|1052403|/equities/sea-limited|EAFAGROWTH|36.78|36.38|35.15|34.87|36.25|36.48|37.61|37.33|39.14|38.01|40.11|55.7201|57.065|56.8|56.14|56.57|58.155|59.0131|60.7|60.76|65.01|64.37|62.2|59.83|61.34|60.871|59.22|60.39|59.71|62.1725|61.05|61.61|61.56|62.5|60.714|57.22|54.38|54.34|54.47|56.27||57.33|56.4|56.52|56.23|56.88|56.588|57.77|58.92|59.68|60.93||61.33|61.41|62.69|64.1301|63.92|63.01|61.05|60.3|58.01|58.11|58.58|56.05|56.62|58.03||59.52|59.68|62.62|64.15|67.76|69.44|69.8|71.3|70.77|85.79|83.31|85.25|84.51|82.86|82.38|77.1|74.49|73.01|73.92|74.965|73.35|73.74|72.81|74.33|78.18|77.67|77.99|79.7788|81.55|82.68|82.48|83.06|80.78|80.38|81.655||82.32|84.41|86.56|85.24|86.15|84.365|82.65|81.4|81.75|80.22|79|77.64|76.32|75.53|77.21|74.2|72.6|75.82|71.08|72.15|76.3|77.2601|68.69|64.7|64.27|61.49|61.97|59.9|59.84|57.95|61.9|61.8|62.15||63.7476|65.18|61.7|62.951|63.2201|63.8|66.52|67.24|65.6736|65.485|69.7201|69.8|64.41|63.82|64.14|66.2|65.36|61.36|63.35|64.6858|62.56|60.74|61.07|60.0101||57.52|54.66|53.06|51.2663|53.01|53.6989|54.32|53.69|51.15||51.15|47.75|48.27|47.5762||48.0301|48.44|49.67|50.22|52.07|53.01|60.91|63.3|62.53|60.01|60.45|57.9275|57.36|58.2|58.195|58.81|57.752|54.68|52.81|53.41|53.645||54.05|51.76|53.42|56.36|56.78|57.66|55.46|44.95|46.37|44.21|40.665|45.9|46|43.72|44.65|47.27|48.91|48.56|46.81|48.57|50.02|47.7|42.71|44.25|47.115|45.83|53.04|52.2|50.79|51.39|55.46|56.02|57.57|59.53|59.85|58.1451|56.96|53.3|53.53|53.01|53|53.95|53.29|52.38|54.28|56.56|57.2|56.86|57.72|60.18|60.71|62|63.73
05547|484|/equities/atlas-copco-b|EAFAGROWTH|127.6|125.55|124.5|124.85|123.85|122.25|121.5|121.05|122.35|123.15|123.75|125.1|125.9|126.65|126.75|125.55|125.95|125.4|125.05|126.7|129.6|128.65|128.9|126.9|127.15|127.45|125.95|124.65|122.25|125.5|130.5|129.8|130.15|130.45|128.8|128.25|128.75|128.7|128.1|131.35|131.45|132.25|133.7|133.05|134.9|133.95|131.5||132.4|133.4|133.7|133.65|135.05|136.85|139.6|139.25|137.3|137.3|136|136.2||136.85|135.7|134.25|136.25|135.55|135.6|134.15|131.6|130.15|132.35|134.45|136.25||130.35|130.4|131.3|131.65|129.6|127.8|128|129|128.5|128.8|129.05|128.4||128.45|115.3|114.85|115.85|117.1|115.65|116.05|116.6|117|115.8|114.85|113.1|115.15|115.15|||113.8|115.2|117.75|117.1|115.06|113.08|112|111|108.68|107.68|110.56|110.26|109.38|106.98|106.9|106.54|106.74|109.3|108.1|110.52|110.46|111.7|112.38|112.24|108.6|107.8|109.74|108|108.24|107.46|108.62|107.34|108.34|109.12|109.38|110.32|110.38|110.72|110.6|108.82|112.04|112.3|112.2|112.84|114|110.26|108.88|109.02|109.76|110.06|111.8|117.38|117.42|117.76|114.5|114.1|116.8|115.04|114.04|115.14|114.28|115.86|116.74|117.14||113.78|112.72|111.36|110.88|111|110.52|110.36|111.9||110.4|111.12|113.84|112.52|113.9|114.26|116.88|119.8|118.14|117.16|117.16|116.2|114.74|119.02|118.36|117.44|117.22|116.62|116.24|116.74|117.74|117.4|117.9|115.7|115.54|115.38|114.54|114.94|115.54|118.26|117.28|110.52|111.22|109.42|107.5|106.24|103.96|106.58|106.36|105.88|104.38|105.2|104.44|101.12|98.3|95.86|96.22|97|98.6|93.6|94.25|89.48|93.62|93.51|94.82|95.68|99.61|98.69|94.42|90.01|90.4|90.9|90.07|92.12|91.3|89.7|91.32|90.96|91.86|93.72|95.02|96.97|97.05|99.28|100.1
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH|12.27|12.04|11.91|11.87|11.93|11.925|11.92|11.855|12.065|11.545||12.49|12.62|12.7|12.665|12.575|12.6|12.735|12.75|13.015|13.03|13.02|12.92|13.75|13.975|13.995|13.655|13.79|13.74|13.61|13.485|13.3|13.185|13.29|13.32|13.08|12.97|12.785|12.81|13.13|13.185|13.115|13.04|12.795|12.81|12.62|12.445|12.785|12.99|12.975|12.97|13.185|13.235|13.25|13.2|12.96|12.74|12.7|12.72|12.33|12.175|12.165|12.19|11.92|11.95|12.22|12.28|12.225|12.22|12.455|12.835|12.72|12.95|12.815|12.485|12.555|12.815|12.81|12.575|12.795|12.845|12.855|11.93|12.31|12.68|12.585||12.325|12.435|12.375|12.595|12.74|12.98|13.165|13.305|13.38|13.325|13.205|12.975|12.975|12.87|||12.54|12.77|13.485|13.895|13.91|13.94|13.7|13.605|13.425|13.19|13.27|13.59|13.315|12.69|12.98|13.065|13.285|13.85|13.96|14.74|15.3|15.495|15.59|15.745|15.6|15.28|15.4|15.33|15.59|15.335|15.435|15.075|15.295|15.51|14.95|15.175|15.11|15.13|15.12|14.78|15.01|14.79|14.85|14.515|14.51|14.59|16.18|15.975|16|16.11|15.78|15.67|15.575|15.555|15.435|15.485|15.825|15.775|15.92|15.785|15.6|15.63|15.505|15.69|15.41|15.14|15.07|15.17|15.05|14.96|14.995|15.02|15.175||14.95|14.985|15.03|14.77|14.905|14.645|14.83|15.095|15.075|14.995|15.21|15.355|15.225|15.365|15.585|15.48|15.315|15.09|15.19|15.29|15.415|15.39|15.11|14.84|14.675|14.555|14.41|14.44|14.475|14.63|14.555|14.14|13.955|13.205|13.08|13.115|12.775|12.94|12.85|12.805|12.705|12.66|12.645|12.505|12.375|12.28|12.455|12.59|12.6|12.395|12.455|11.85|11.8|11.905|11.895|11.985|12.17|12.035|11.945|11.32|11.44|11.27|11.27|11.465|11.33|11.325|11.77|11.85|11.9|11.55|11.7|12.225|12.06|12.47|12.425
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH|75.26|74.48|73.8|73.92|72.94|72.86|72.32|71.44|72.56|74.24|74.6|74.5|74.34|74.7|74.9|74|73.62|73|72.92|72|72.1|72.14|71.52|70.62|70.38|69.6|69.48|69|70.02|71.52|69.8|68.4|68.58|67.54|66.4|61.38|56.22|55.86|55.5|58.2|59.22|60.16|59.7|58.86|58.64|57.3|56.66|55.96|56.2|55.84|57.62|59.16|60.32|62.02|63.6|63.04|62.48|62.3|63.34|63.44|63.28|63.48|62.66|61.2|60.66|62.1|62.7|62.3|61.58|61.4|63.24|64.04|64.14|63.3|62.28|61.96|62.18|61.62|61|60.26|60.84|60.86|60.36|60.26|60.78|61.14||60.6|58.1|57.74|59.1|60.26|59.64|60|60.32|60.8|60.12|58.12|57.34|55.84|55.92|||55.56|56.52|60.86|61.22|62.3|61.5|58.82|59.5|59|58.12|59.46|61.44|61.5|58.16|60|59.9|59.72|60.84|60.66|62.78|64.16|65.1|64.18|63.86|63.42|62|61.04|60.58|62.34|62.76|62.16|62.3|62.82|63.1|60.02|58.68|59.74|59|59.42|55.1|57.2|57.7|63.02|63.22|63.18|60.52|59|58.2|58.74|58.46|58.78|57.84|58.02|57.4|56.62|56.74|57.9|57.5|57.84|57.78|56.74|55.4|55.5|56.16|52.54|53.46|52.4|50.7||50.58|50.18|50.52|||49.86|49.38|49.83|49.48|50.3|49.64|50.88|53.12|52.04|51.88|52.44|51.6|52|52.74|54.4|54.42|54.6|53.44|53.18|55.48|57.72|58.02|56.24|55.98|56.5|56.82|56.5|56.96|59.36|60|59.76|54.26|54.16|52.2|48.5|49.39|47.55|49.9|51.06|50.82|48.7|50.38|51.08|48.88|48.99|48.32|48.63|49.16|50.84|48.03|46.89|43.6|45.36|47.08|46.76|46.97|47.66|47.58|49.39|45.39|44.63|44.1|46.34|47.87|48.14|48.15|49.73|52.66|53.12|54.1|54.5|55.82|57.18|57.86|60.28
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50|21.3|22.2|22.2|22.41|22.2|22.24|22.2|22.05|22.48|23|23.28|23.34|23.2|23|23.3|23.85|23.92|24.16|24.06|24.3|24.28|24.14|24.18|24|24.05|24|24.23|24.26|23.91|24.29|24.2|24.3|24.95|24|23.76|23.91|23.82|23.82|24.41|24.45|24.34|24.35|23.4|23.8|23.63|23.3|23.28|23.85|23.83|24.27|24.29|24.11|23.71|23.61|23.25|23.3|23.38|23.49|23.5|23.71|23.5||23.72|23.45|23.25|24.05|23.77|23|24.65|25.2|25.6|25.96|26.45|26.65|26.5|26.2|26.53|26.02|26.3|26.48|26.2|26.62|26.83|27.16|27.34|27.26|27.27|27.1|27.11|26.9||26.7|26.58|26.5|26.2|26.33|26.16|26.31|26.48|26.57|26.52|26.63||26.31|26.45|26.1|26.34|25.89|25.88|25.55|26.11|26.05|25.77|25.3|25.15|24.75|24.65|25.06|24.55|24.7|24.57|24.87|25.33|25.63|25.82|25.98|25.85|25.64|25.45|25.33|25.81|25.41|25.8|25.51|25.47|25.71|25.96|25.46|25.44|25.31|25.26|25.21|25.55|25.7|25.95|25.81|25.85|25.96|25.54|25.36|25.05|25.16|25|25|24.99|25.2|25.22|25.66|24.92|24.45|23.85|23.5|23.21|23.2|23.2|23.2|23.11|23.06|23.2|22.35|22.35||22.36|22.3|22.15|22.2||21.94|21.81|21.69|21.68|21.88|22.06|21.9|21.9|22.21|22.28|22.57|23.05|23.31|23.85|23.87|23.7|23.58|22.55|20.92|20.44|20.53|20.55|20.53|20.51|20.38|19.81|19.4|19.28|19.35|19.43|19.62|19.25|19.49|19.26|19.58|19.2|19.12|19.52|19.41|19.41|19.12|19.3|18.92|18.6|18.6|18.32|18.73|19.45|19.05|18.37|18.33|18.02|18.22|18.42|18.69|18.8|18.96|19|18.56|18.41|18.5|19.02|18.85|18.9|19.23|18.81|19.34|19.15|19.48|19.45|19.45|19.95|19.91|20.35|20.05
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH|100.5629|99.747|100.6853|102.2763|101.2564|100.7669|100.6037|99.135|99.543|100.2365|100.0325|101.4604|103.1738|104.9281|105.0913|103.7042|106.7231|107.9878|108.3142|111.1699|115.4127|116.1471|115.6575|117.4118|115.9023|114.8416|113.5361|113.2097|113.0465|113.0873|109.7421|110.0276|111.0883|112.4346|107.4167|109.4157|111.945|113.6585|114.4336|117.7381|121.573|120.961|120.0227|118.962|116.2287|113.4953|112.4346||114.1888|115.3719|119.166|119.6148|122.4297|121.8177|124.6327|126.9581|126.9173|128.7939|127.2029|128.7939||128.9571|129.1203|126.3053|125.163|124.7959|124.5919|123.4088|125.979|129.2835|133.8935|132.9551|131.4865||128.2636|134.0974|134.2198|132.384|134.8726|132.0576|132.8327|135.1581|135.6477|134.383|133.9342|134.6686||133.5263|133.0367|131.8944|132.3432|129.773|127.2029|128.7531|131.0785|130.8337|131.0785|135.3213|133.2815|132.9144|130.2218|||126.2238|124.8775|124.7143|123.8984|122.96|122.3481|118.3501|117.4118|116.7182|114.5968|116.4734|118.0237|117.0038|110.1908|110.7212|111.7819|114.2296|116.3511|112.6386|116.8814|126.6317|127.7332|129.4875|130.1402|126.0606|122.5521|124.3471|124.7551|124.6327|124.1023|125.8974|122.7561|125.163|129.2835|130.7929|132.7512|130.6705|131.8944|131.6905|130.9561|136.3412|140.9512|140.2985|140.4209|142.0119|130.0178|130.7929|129.0387|131.9352|135.4845|133.5671|128.9163|130.6297|126.1014|125.2854|127.8556|134.6686|134.5054|135.0358|135.9333|132.9959|127.2029|124.7143|124.4287||123.2048|122.6337|120.6347|117.6973|116.8406|116.2287|116.6366|116.7998||115.8615|115.4943|115.168|113.7401|115.4127|117.0446|121.0834|126.0198|123.2864|122.3073|121.3282|118.3501|118.3093|120.9202|121.573|123.6536|133.4039|129.3243|128.9163|131.8944|133.7303|132.0168|127.978|125.2446|124.5103|125.3262|127.2437|127.7332|130.385|132.3432|131.8536|115.2087|116.759|110.762|109.4565|109.1709|108.9669|112.353|112.353|110.5988|111.4147|113.3321|112.7202|110.4356|110.4356|108.5998|107.7022|108.4366|124.3063|119.0028|117.7789|110.3948|113.8217|112.1082|114.7192|117.0854|124.7551|123.2864|123.6944|116.4734|115.0048|116.2287|114.964|115.8207|114.2296|112.6794|112.761|116.2695|117.4525|119.4924|119.7371|121.2058|118.758|121.2466|124.9183
05555|1082092|/equities/epiroc-b|EAFAGROWTH|177.5|175.9|173.3|175|173.9|170.3|170.3|171|171.6|171.2|171.1|172.9|172.9|172.4|172.4|170.4|172.2|172.8|173.8|175.2|178|177.1|175.8|176.4|176.9|174|173.2|171.2|167.1|170.4|171.8|170.3|172.2|173.9|173.9|173.6|171|169.2|171|174.5|174.5|173.1|171.9|170.8|171.3|170|165.8||162.5|163.6|165.2|169.3|172.5|171.4|170.6|171.7|169.3|169.9|171.2|171.7||168.9|166.4|163.2|162.3|166.6|166.2|165.1|163.9|166.6|173.5|175.3|178.5||171.3|171.5|173.1|171|172.2|170.8|172|173.9|173.5|173.8|173|172||169.9|175|176.1|178.5|182.3|180.7|183.3|183.7|187.2|183|180|177.1|175.3|172.1|||170.8|172.2|175.2|172.7|172.6|168.8|165.65|163.6|162.6|161.8|161.8|163.2|163.3|157.55|159.4|160.1|159.45|161.75|158.4|162.5|165.45|167.9|168.95|173.2|170.95|171|171.9|167.2|166.9|164.9|171.25|168.7|171.6|172.8|174.4|175.6|175.1|176.65|176.2|172.85|178.05|178.7|178.55|179.6|176.65|173.6|171|173.15|178.9|180|179.25|181.7|180.45|182.65|178.05|177.75|181.75|181.2|180.75|179.8|176.45|174.15|175.05|168.95||171.6|170|169.75|167.75|167.55|168.65|169.25|169.65||168.05|167.85|169.5|167.55|166.2|165.75|170.3|174.65|167.55|167.95|168.65|169.15|169|172.8|174.45|172.85|171.8|170.45|169|169.3|169.85|169.45|166.35|160.7|160.9|161.15|160.2|161.55|162.4|167.65|165.7|156.75|156.05|153.6|150.1|146.5|145.25|147.5|147.5|146.85|145.7|149.1|143.15|146.8|143.65|139.5|142.9|145.6|149|140.65|142.05|137.35|138.2|138.8|138.85|139.65|143.45|143.35|140.9|136|137.25|135.95|132.05|131.55|132.05|130.7|133.45|138.3|138.95|140.35|140.9|144.2|145.2|148.65|149.6
05556|948495|/equities/campari?cid=948495|EAFAGROWTH|10.12||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12||10.12|10.12|10.12|10.12||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|||10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10.12|10|10.12|10.12|10.12|10.12|10.12|10.11|10.01|10.12|10.12|10.12|9.99|9.93|9.84|9.76|9.68|9.61|9.55|9.62|9.82|9.92|9.87|9.82|9.84|9.87|9.82|9.81|9.79|9.82|9.86|9.81|9.81|9.51|9.63|9.69|9.54||9.59|9.53|9.63|||9.56|9.61|9.6|9.5|9.76|9.74|9.9|10.06|9.94|9.97|9.91|9.87|9.98|10.04|10.12|10.04|10.02|10|10.02|10.12|10.12|10.12|10.01|9.92|9.97|9.95|9.8|9.68|9.67|9.69|9.62|9.21|9.09|9.19|9.27|9.13|9.1|9.2|9.16|8.95|8.66|8.84|8.85|8.82|8.74|8.61|8.71|8.81|9.08|9.03|9|8.8|9.17|8.97|8.84|8.94|8.94|9.06|8.96|8.78|8.87|8.92|8.9|9.1|8.97|8.79|8.99|9.1|9.14||9.07|9.2|9.36|9.53|9.51
05557|1174890|/equities/endeavour-group|EAFAGROWTH|5.42|5.48|5.33|5.39|5.4|5.38|5.36|5.54|5.54|5.74|5.95|5.96|6|5.98|5.95|5.99|6.01|5.985|6.04|6.09|6.04|6.06|6.06|6.1|6.02|5.94|5.96|5.85|5.9|5.71|5.52|5.45|6.21|6.205|6.14|6.12|6.08|6.12|6.2|6.275|6.27|6.27|6.28|6.3|6.22|6.2|6.18|6.13|6.13|6.05|6.015|5.95|5.91|5.89|5.9|5.94||6.05|6.03|6.03|6.07|6.18|6.16|6.17|6.11|6.17|6.25|6.24|6.29|6.24|6.24|6.295|6.31|6.26|6.27|6.3|6.345|6.36|6.32|6.34|6.35|6.405|6.37|6.32|6.31|6.51|6.76|6.74|6.77|6.86||6.83|6.79|6.765|6.8|6.84|6.84|6.85|6.82|6.82|6.8|||6.79|6.85|6.74|6.73|6.73|6.73|6.775|6.86|6.79|6.59|6.65|6.61|6.53|6.51|6.585|6.55|6.585|6.54|6.625|6.57|6.68|6.61|6.63|6.57|6.55|6.55|6.635|6.75|6.755|6.71|6.62|6.59|6.67|6.79|6.73|6.91|6.91|6.99|6.98|6.69|6.63|6.67|6.805|6.77|6.7|6.59|6.56|6.53|6.48|6.49||6.46|6.52|6.43|6.48|6.415|6.42|6.33|6.31|6.29|6.3|6.26|6.25|6.22|6.23|6.23|6.255|6.25||6.36|6.35|6.385|||6.42|6.465|6.39|6.4|6.47|6.52|6.44|6.305|6.68|6.87|6.9|6.94|6.92|6.99|7.02|7|6.985|6.97|7.03|7.05|7.04|7.01|7.08|7.08|7.14|7.12|7.06|6.98|7.03|6.99|6.95|6.93|6.99|7.02|6.94|6.86|6.97|7.09|7.12|7.06|6.95|6.91|6.75|7.28|7.33|7.3|7.27|7.11|6.97|6.88|6.75|6.71|6.79|6.83|6.85|6.87|6.96|7.06|6.96|6.85|6.97|6.99|6.93|6.92|6.8|6.86||6.98|7.07|7.07|7.12|7.28|7.25|7.36|7.35
05558|958894|/equities/clx-communications-ab|EAFAGROWTH|21.265|20.855|21.16|21.815|22.615|22.325|22.655|22.715|22.6|22.9|23.64|24.2|24.74|25.72|25.81|25.11|25.805|26.115|25.6|26.38|26.825|27.15|27.41|28.345|28.53|27.455|24.805|24.54|28.905|28.225|28.15|28.195|28.89|29.375|28.44|27.155|26.505|25.26|25.325|26.48|24.805|24.1|24.05|24.115|24.215|24.47|24.855||24.62|24.865|25.07|25.795|26.86|26.235|27.325|26.975|25.08|24.02|23.62|23.715||23.26|22.8|22.08|22.015|22.89|22.95|24.12|24.8|25.005|24.16|23.115|22.965||22.56|22.045|21.785|21.51|22.93|22.375|22.855|22.665|22.54|21.93|22.745|22.785||24.785|20.56|22.905|23.425|23.76|23.82|24.805|25.525|25.665|25.865|26.01|24.68|25.3|25.605|||24.9|24.715|26.975|27.27|27.26|27.335|26.135|25.605|26.365|26.21|27.545|27.815|28.445|29|30.355|30.29|30.05|31.805|31.68|32.845|34.035|35.3|36.035|36.8|35.9|34.855|35.615|34.44|33.995|33.95|35.8|35.22|35.94|38|38.75|37.3|44.08|44.465|43.67|43.685|45.64|45|43.495|45.045|45.6|44.8|43|40.88|40.54|46.62|46.36|44.99|45.95|44.565|44.035|47.225|48.945|48.655|50.84|49.035|45.705|47.7|47.41|46.545||44.825|42.005|40.73|38.5|38.04|37.245|37.54|37.32||36.65|36.64|37.685|36.135|38.185|39.07|40.4|38.6|37.04|35.72|36.17|35|34.365|34.915|34.97|34.13|33.82|32.73|32.685|34.125|33.645|33.145|32.725|31.005|31.395|32.895|33.345|33.48|36.61|38.8|39.85|36.315|36.695|37.28|35.915|35|34.01|27.64|25.555|24.77|24.39|25.04|25.2|24.03|23.065|25.415|18.5|19|19.64|17.818|17.182|15.524|15.044|15.634|15.478|16.052|17.044|16.12|15.8|14.436|14.26|13.478|14.6|14.58|14.368|14.22|14.324|14.86|15.008|15.778|16.02|16.22|16.554|17.09|17.106
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH|195.7|194.7|193.85|194.95|187|186.1|188.2|194.25|197.25|202.5|202.4|204.5|205.9|207.6|206|202.2|203.6|205|206.5|207.6|210.7|210.3|210.1|211|209.7|207.9|205.7|202.4|203.4|205.4|201.5|201.4|201.6|203.6|201.3|201.1|200.5|201|201.5|200.9|203|203.8|212|210.8|207.8|204.2|202.5||204.1|207.1|210.1|212.1|219.9|220.5|223.6|224.2|222.1|221.9|220.8|223.3||220.5|217.3|215.7|214.1|216.5|216.1|211.1|211.2|211.3|218.3|222.3|221.8||216.7|217.2|217|215.4|216.6|216.9|219.4|227.3|224.4|220|218.9|219.3||210.8|205.1|201.7|208|206.7|205.1|206.3|210.3|210.4|209.5|215.1|211.7|210|206.5|||203.4|203.9|209.5|209|207.8|206|201.5|199.8|201|197.7|198.15|199.9|200.3|196.15|203.6|203.2|204|207.6|202.9|210.4|213.9|216.5|218.8|222.9|219.2|216.3|217.2|216.8|222|220.5|224.9|220|223.8|227.7|228.2|231.6|231.4|232.4|222.5|218.3|225.1|228.3|226.7|228.1|229|227.1|217.5|216|221.6|221.6|217|215.2|219.7|216.1|211.9|210.9|221.3|220.4|218.4|217.5|214.7|208.2|205.3|203.4||198.6|199.3|196|192.8|197.1|195.05|196.7|194.9||191.7|190.65|191.15|190.5|192.65|197.85|202.3|205.8|202.5|203.3|201.6|198.15|200.2|205|209.1|206|209.2|202.9|205|206.3|205.9|207.5|203.5|201.7|205|204.4|204.7|206.5|215.2|219.7|215.5|196.25|197.55|184.45|182.65|181.35|178.95|182.85|185.95|185.05|186|188.45|189.15|182.35|180.5|176.65|177|178.3|186.05|175.15|175.2|164.7|168|166.3|170.45|172.75|183.05|185.85|189|178.9|178.05|177.8|177.5|181.35|182.3|179.4|182.55|183.45|185.95|187.9|193.65|196.8|199.2|203.4|206.2
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH|5.07||5.03|5.05|4.99|4.8901|5.13|4.97|5.2|5.15|5.255|||5.32|5.35|5.345||5.335|5.16|5.314|5.502|||||5.59|5.52||5.41|5.5|5.512|5.5425|||5.46||5.361|5.37|5.21|5.25|||5.24||5.525||5.45|||5.551|5.5||5.67|5.88|5.55|5.48|5.34|5.31|5.11||5.05|4.89|4.885|4.8|4.79||||4.65||4.86|4.8|4.55|4.5|4.3||4.435|||||4.396|4.3875||4.32|4.375|4.36|4.35|||4.23|||4.3||4.24|4.21||4.28|4.4299|||||4.29|4.49|4.35||4.31||4.3|||||||4.16|4.16|4.1||4.06||||||4.19|4.2|4.25|||4.29||4.3|4.3026||||||4.35|4.37|4.43|4.43||4.5|4.502||4.506|4.515|4.51|4.51|4.57|4.5001||4.44|4.42||4.42|4.41||4.405|4.2|4.155|4.2|4.15|4.15|3.98|3.98|||4|4.04|4.01|||4.04|3.96|4|4.1|4.01|3.97|4||4.14|||4.03|4.015||||3.9765|4||||||||3.86|3.93||3.94||3.75|3.865|3.91|3.826|||3.618|3.7||3.59|3.56||3.75||||3.48|3.4401||3.43|||||||3.5148|||3.61|3.53||||3.54||3.65|||||3.7269|||3.77
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE|17.26|17.22|17.15|16.86|16.6|16.4|16.3|15.96|16.07|16.38|16.32|16.63|16.83|16.71|16.8|16.65|16.53|16.55|16.29|16.51|16.86|17.07|17.15|17.58|17.47|17.24|17.26|17.21|17.3|17.32|17.32|17.64|17.63|17.52|17.04|17.14|16.96|16.93|17.13|17.43|18|18.01|17.88|17.83|18.07|18.17|18.25|18.43|18.72|18.81|18.88|18.71|18.98|18.95|19.01|19.01|19.13|18.88|18.83|18.89|18.63|18.77|18.53|18.23|17.84|18.36|18.72|18.36|18.82|18.92|19.1|19.15|19.32|19.26|19.76|20.02|19.89|19.33|19.35|19.36|19.07|19.26|19.47|18.99|19.04|19.01||19.33|19.23|19.18|19.31|19.53|19.43|19.19|19.41|19.46|19.99|20.02|20.15|20.11|20.15|||20.2|20.2|20.1|19.91|20.03|19.54|19.28|19.33|19.07|18.95|19.14|19.18|19.22|19.24|19.08|19.41|19.55|19.51|19.1|19.48|19.32|19.48|19.47|19.59|20.26|18.74|18.48|18.62|18.99|18.91|18.59|18.66|19.35|19.14|19.19|19.11|18.63|18.7|19.08|19.1|19.17|19.19|19.15|19.23|19.19|19.41|19.2|19.31|19.39|19.93|19.91|19.54|19.69|19.73|19.66|19.83|20.52|20.43|20.8|20.88|20.77|20.08|19.72|19.6|19.21|19.53|20|19.91|19.95|19.99|19.95|20.03|20.06||20.09|20.29|20.13|20.3|20.71|20.17|20.91|21.42|20.66|20.84|20.5|20.78|21.25|21.33|21.38|21.13|21.52|20.84|20.91|21.28|21.72|22.04|21.33|21.43|21.56|21.32|21.14|21.31|21.26|21.17|21.19|20.79|20.58|20.42|20.46|20.39|19.97|20.74|20.69|20.27|20.5|20.25|19.87|19.61|19.48|19.09|19.19|19.1|19.32|18.87|18.7|18.15|18.58|19.1|19.91|20.38|20.72|21.2|21.15|20.25|20.12|20.18|20.14|20.68|20.95|21.39|22.22|22.78|22.61|22.75|23.3|23.62|24.04|24.22|24.31
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH|200|195.8|199.4|198|196.5|193|193|193.4|195.7|198.3|199.2|199|199|199|195.5|191.4|191.3|187|187.8|189.6|191|196.7|186|192.1|188.3|182|184.6|185|185|186|184.2|174.6|173.5|176.8|173.9|172.9|174.9|175.1|176.6|177.8|178.4|176.5|177.6|179.8|175.6|173.6|167.1|176.4|174.8|177.9|175.3|176.6|172.8|179.1|180.6|184|183.9|183|186.3|193|190.5|190.3|201|199.1|192.3|192.3||191.3|190.2|187.9|187.3|186.5|188|||185.5|182.9|180.4|180.6|176.3|176.7|179.9|177.8|175.6|174.6|171||166.6|165.9|165.9|166.6|167.5|168.5|171.7|171.8|168.6|170.1|165.6|166|165.3|164.4||||163.5|164|164|166.4|165.9|166.5|172.6|189.3|188.3|192|193.3|191.7|188.5|191.9|190.1|189.3|184.2|187.8|193.5|197.2|197.7|198.9|198.7|198.6|199|196|193.7|191.9|194.7|196.9|197.7|201.2|205|208|211.8|211|211|207.2|201.8|208|213.4|212|215.6|212.4|211.8|207.8|203.4|203.8|206|206|204.4|205.6|201.4|198.7|195.7|193.5|191.2|184.3|183.2|183.8|183.6|176.3|181.7|178.5|179.2|179.6|178.3|179.1|177.2|178.5|177.3|178.2||179.5|180.4|183.8|182|175.5|180.8|187.1|189|186.7|187.7|182.9|178.9|179.9|179.4|183.2|183.9|186.3|179.8|178.3|175.6|177.7|168.6|170|167.7|166.6|168.4|168.9|173|174.4|171.9|169|151.7|153.3|153.8|153|155.7|154.8|155.9|154|148|147.8|146.8|155.7|150|150|148.7|147|146.6|144.5|147.4|146.8|145.7|147.3|148.5|146.6|149.9|147.9|146.3|143.9|135.3|135.4|136.7|133.8|135.7|136.6|142.8|144.7|145.8|145.5|145.2|146.6|154|155.7|162.1|167.9
05569|943483|/equities/sitc|EAFAGROWTH|13.9509|14.0688|14.3635|14.6189|14.7958|14.1867|14.1867|14.0884|13.5579|14.5403|16.1319|16.0926|16.0926|16.014|15.9944|16.0533|15.4442|15.5818|15.7979|16.2302|16.4856|16.6625|16.073|15.8372|15.6407|15.4835|15.2477|15.4049|15.4049|14.7761|14.7368||15.0316|14.9137|14.7565|14.5207|14.1081|14.3242|14.3439|14.7172|14.2653|14.0295|13.774|13.7544|13.7937|13.5186|13.5186|13.3614||13.5579|13.5775|13.6561|13.8723|13.7347|13.7347|13.3811|13.6365|13.8526|13.6758|13.3221|13.2828|13.0077|13.0863|13.0863|13.2042|13.1846|13.0863||12.9291|12.9095|12.9684|12.8309|12.5165|12.2807|12.3986|12.4772|12.4968|12.6344|12.5754|12.4575|12.9291|13.1649|12.9684|13.6168|13.3614|13.833||13.9312|13.774|14.5796|16.9572|17.2323|17.5663|17.3109|17.3698|18.0772|17.6646|16.9965|16.5446|16.6232|16.3284|||16.1319||16.0337|16.1319|16.4463|15.8175|15.8175|15.7782|16.3677|16.3088|15.9158|16.2302|16.2891|16.1319|16.6232|16.6232|16.6035|16.014|16.1516|16.3481|16.9965|17.3502|17.527|17.7039|17.4484|16.9375|16.1516|16.1123|16.6232|16.7018|15.9747|15.9354|15.5425|15.7389|16.466|16.4463|16.4267|16.7214|16.7018|16.7018|17.1144|17.193|17.1144|16.9965|17.0751|17.6842|16.8982|16.7018|16.5642|16.4463|15.4639||||15.5228|15.287|15.287|15.5425|16.2891|16.2302|17.0751|17.4091|17.7432|16.6428|16.2105|16.2695|16.7411|16.5642||17.0358|16.8|17.4877|||17.4681|17.7235|17.8218|17.9789|18.0379|19.6982|18.8632|18.6077|17.586|16.9768|15.9354|15.0512|15.0316|15.7193|15.6407|15.2477|16.014|14.8154|14.6386|13.9902|14.5993|14.3832|14.2849|14.04|14.08|14.86|14.92|15.36|15.38|15.28|14.28|13.64|14.04|13.8|13.38|12.56|12.54|13.1|13.02|12.82|12.92|13.6|13.8|14.04|14.44|14.18|14.18|15.14|15.08|14.28|14.86|14.64|14.22|14.18|14.12|14.82|14.72|15.06||14.12|13.8|14.26|14.44|14.7|14.7|15.22|15.78|16.18|16.24|16.14|16.98|17.1|17.44|17.5|
05570|26330|/equities/rockwool-international-b|EAFAGROWTH|164.75|162.9|160.4|160.7|160.4|165.3|165.95|167.85|170.55|172.9|175.05|175.9|176.55|177.1|181|183.7|182|181.4|180.75|180.6|180.5|181.9|181.4|181.7|180.15|175|176.3|175.9|177.3|178.3|175.4|171.95|176.4|176.4|170.9|167|161.2|162.15|163.3|168.65|173.3|173.5|172.3|170.5|167.85|163|162.3|159.2|159.95|160.85|158.2|160.85|165.5|168.85|177.6|178.35|175.6|177.1|178.55|173.05|173.5||170.7|165|163.4|167.25||169.55|167.95|167.85|171.3|175.75|||173.25|173.85|175.2|171.35|168|162.85|167.25|166.75||164.8|164.65|164.25|163.2|160.3|154.8|152.95|156.35|161.85|159.5|161.8|161.8|164.25|160.45|160|157.6|156.05|154.5||||153.05|162.15|163.75|166.3|165.55|164|159.35|160.2|158.4|160|162.75|160.1|151.95|157.9|158.4|159.8|161.7|156.35|158.25|160.95|160.1|161.85|162.1|160|158.45|157.55|152.5|170.8|171.75|172.65|171.35|175.15|176.55|171.3|171|169.6|168.5|172.2|168.05|167.2|163.3|199.9|202.8|207|201|195.6|191.25|189.65|191.6|186.7|183.4|184.95|182.3|185.1|186.85|188.4|189.2|184.65|184.65|182.65|179.9|177.75|186.55|177.7|177.65|176.45|167.45|164.45|162.55|160.25|161.35|158.35||155.05|153.85|154.25|150.05|153.15|150.9|153.15|159.8|153.35|153.1|153.5|152.5|152.3|156.1|159.25|157.85|156.6|154.3|157.2|157.6|162|160.3|153.8|158.55|160.1|160.45|159.25|160.1|167.5|169.85|165.55|151.85|150.85|150.75|146.5|145.85|144|147.35|149.1|147.25|145.45|146.2|146.9|141.5|136|133.65|133.35|134.65|136.85|130.75|129.7|120|123.7|122.55|118.9|120.15|123.8|121.7|125.45|117.3|116.75|113.7|114.8|116.05|113.95|113.05|115.4|117.25|120.1|124.05|126.65|130.8|134|137.3|142.85
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH|10.42|10.39|10.21|10.3|10.24|10.19|10.14|10.21|10.29|10.26|10.42|10.44|10.42|10.5|10.36|10.29|10.39|10.51|10.35|10.45|10.63|10.7|10.44|10.2|10.1|10.31|10.05|10.05|10.01|9.81|9.77|9.99|10.03|9.94|9.79|9.67|9.37|9.27|9.53|9.69|9.79|9.78|9.75|9.63|9.62|9.41|9.52|9.45|9.51|9.5|9.65|9.45|9.55|9.59|9.47|9.3|9.33|9.44|9.64|9.72|9.73|9.79|9.94|9.83|9.86|9.84|9.78|9.54|9.25|9.07|9.28|9.37|9.36|9.44|9.19|9.95|10.18|9.97|9.75|9.55|9.34|9.25|9.33|9.22|9.38|9.36||9.58|9.08|8.87|8.95|9.16|9.16|9.11|9.12|8.98|8.84|8.82|8.9|8.89|8.7|||8.89|8.84|8.66|8.43|8.01|7.76|7.36|7.57|7.51|7.25|7.45|7.48|7.55|7.12|7.33|7.35|7.35|7.52|7.27|7.72|7.81|7.73|7.8|7.89|7.97|7.85|7.84|7.8|7.78|7.81|7.9|7.86|7.98|8.11|8|8.25|8.21|8.12|8.38|8.25|8.37|8.35|8.45|8.53|8.94|9.03|8.85|8.69|8.78|8.84|8.7|8.6|8.93|8.86|8.68|8.61|8.71|8.55|8.55|8.46|8.49|8.44|8.27|8.4|8.25|8.17|7.98|7.97|7.9|7.85|7.69|7.7|7.72||7.72|7.77|7.67|7.44|7.57|7.56|7.59|7.49|7.4|7.41|7.29|7.07|7.04|7.05|7.16|7.11|7.12|6.98|7.04|7.1|7.22|7.23|7.05|6.92|6.81|6.77|6.79|6.92|7.04|7.17|6.92|6.43|6.47|6.57|6.59|6.23|6.22|6.23|6.21|6.35|6.08|5.88|5.57|5.5|5.49|5.63|5.77|5.89|6.09|6.01|5.97|5.77|5.67|5.73|5.68|5.69|5.82|5.84|5.96|5.74|5.85|5.78|5.69|5.88|5.6|5.68|6|5.97|6.07|6.13|6.08|6.25|6.25|6.37|6.48
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50|5.03|5|4.85|4.94|4.82|4.64|4.66|5.28|5.22|5.29|5.33|5.31|5.31|5.44|5.4|5.45|5.36|5.32|5.31|5.42|5.46|5.4|5.41|5.42|5.42|5.45|5.48|5.43|5.47|5.5|5.49|5.5|5.55|5.4|5.36|5.29|5.34|5.33|5.41|5.35|5.28|5.22|5.28|5.2|5.15|5.23|5.3|5.37|5.39|5.56|5.58|5.63|5.55|5.52|5.57|5.56|5.51|5.66|5.71|5.72|6||5.69|5.68|5.64|5.73|5.72|5.68|5.6|5.59|5.66|5.7|5.58|5.59|5.55|5.62|5.59|5.61|5.54|5.53|5.58|5.71|5.62|5.65|5.7|5.82|5.8|5.85|5.85|5.84||6.17|6.24|6.38|6.29|6.22|6.2|6.15|6.15|6.13|6.05|6.05||6.05|6.17|6.17|6.17|6.16|6.15|6.16|6.25|6.2|6.25|6.27|6.33|6.24|6.43|6.71|6.85|6.9|6.93|6.91|7.12|7.3|7.28|7.27|7.29|7.18|7.1|7.1|6.92|6.87|6.97|6.93|6.69|6.71|7.1|7.36|7.3|7.35|7.42|7.4|7.37|7.43|7.42|7.44|7.46|7.39|7.38|7.41|7.41|7.4|7.28|7.24|7.24|7.32|7.31|7.34|7.38|7.52|7.57|7.62|7.47|7.41|7.45|7.45|7.43|7.44|7.52|7.31|7.31||7.38|7.33|7.15|7.15||7.09|7.08|6.88|6.88|7.02|7.02|7.31|7.09|6.98|6.95|6.8|6.75|6.72|6.62|6.67|6.66|6.7|6.57|6.55|6.56|6.52|6.62|6.63|6.48|6.42|6.4|6.57|6.45|6.4|6.38|6.36|6.2|6.2|6.01|5.9|5.78|5.94|5.68|5.65|5.75|5.81|5.87|5.87|5.9|5.96|5.87|5.88|5.95|5.89|5.8|5.88|6.04|6.09|6.14|6.11|6.13|6.12|6.13|6.11|6.09|5.99|6.09|6.02|6|6|5.95|6.17|6.18|6.12|6.12|6.15|6.25|6.15|6.27|6.34
05575|1123144|/equities/futu-holdings|EAFAGROWTH|54.881|50.9487|47.1581|47.0017|46.8943|46.777|45.5851|45.9564|47.6432|46.083|46.8357|46.7086|47.9396|52.4434|52.4239|52.2383|54.2215|55.6381|56.2634|53.5816|57.1524|56.6135|55.3255|51.6716|50.0889|49.1022|44.6375|45.3018|45.126|43.9438|42.6347|45.2042|44.5593|44.3346|42.6445|41.8141|40.8762|38.9125|38.5119|39.2153||38.1504|38.7464|38.0527|38.1602|38.6389|37.8671|37.3689|38.297|38.3361|38.0527||40.3291|41.3647|40.4952|40.2216|39.7331|39.7722|39.1763|38.7366|37.8574|37.0758|37.916|35.9327|35.1707|35.0828||37.3982|36.4603|37.1442|37.6815|37.7891|36.6557|37.1637|39.3033|38.4924|38.8832|40.0073|40.8859|40.4463|39.0883|40.1484|41.4135|41.0753|41.2963|41.1888|42.2048|42.1606|41.8531|41.8727|40.9543|42.8887|43.7484|45.4581|46.8161|47.7638|47.1484|46.5035|46.6989|46.3296|47.4121|46.6598||46.7575|46.8894|48.6235|50.0889|49.9424|48.0764|45.253|43.1037|47.5|47.0701|46.9333|44.7645|43.2893|42.8692|43.299|43.5726|43.812|45.0722|42.0095|43.1427|44.8426|46.5035|47.4023|47.6075|48.4379|47.0873|47.4804|45.2041|44.8133|42.3221|43.1232|45.0087|44.872||46.0248|47.3437|48.008|45.9466|43.7387|44.2272|46.2104|45.7512|46.5621|47.4902|51.0366|51.6423|51.6423|49.0436|49.6298|51.486|51.1245|51.4171|50.851|50.3039|50.8217|48.8482|48.1252|48.6235||46.6696|46.1322|45.6242|43.3772|43.3088|42.4491|39.6647|38.6878|36.8413||38.805|56.2536|55.4036|61.0407||60.88|61.48|60.85|60.61|63.3|65.52|66.89|68.29|68.12|63.75|66.38|66.6801|63.24|65.03|63.05|60.36|59.65|59.19|56.2801|51.11|51.81||53.91|48.87|48.8|49.95|48.41|50.29|51.2|45.93|42.69|40.4|38.6|38.64|39.23|38.31|35.48|35.44|35.06|33.57|32.32|33.1|32.87|31.82|28|33.71|33.9|33.62|35.7|35.23|34.58|33.9|34.85|34.04|33.8|36.3|38.02|39.61|38.735|36.425|36.03|35.61|36.91|37.66|38|37.49|39.08|39.57|41.595|40.11|40.78|43.97|44.1|44.5|46.301
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE|156.47|157.3975|153.67|152.87|150.9901|150.58|151.565|148.01|149.3125|155.56|157.57|155.05|155.55|152.2058|142.92|144.295|149.71|155|152.1201|152.81|163.06|164.52|160.035|158.63|155.68|156.19|153.25|152.54|153.12|161.885|162.77|162.41|160.69|157.68|156.275|153.37|153.73|153.28|152.38|152.65||153.555|154.01|150.84|150.63|151.47|149.795|152.99|153.02|153.42|148.2755||148.675|149.02|149.36|151.94|148.29|148.13|148.3|148.1|147.88|146.42|148.69|146.42|150.81|151.17||153.03|153.57|145.77|146.715|151.36|148.2|142.37|142.11|143.23|140.43|139.73|135.0201|135.95|133.84|134.52|127.4|125.15|120.11|121.52|122.63|122.97|123.16|122.01|121.44|134.6|132.5722|128.44|128.38|131.33|131.98|131.6001|133.72|131.59|132.07|135.72||136.53|138.14|143.13|142.58|142.25|140.533|141.295|141.5|141.8|142.17|142.07|140.575|140.79|138.82|137.84|137.19|135.01|139.41|136.93|137.78|142.6714|147.07|148.37|150.06|148.0108|144.3|143|143.89|144.48|143.16|144.66|147.26|143.83||143.27|145.84|147.88|145.5|144.45|141.55|143.57|147.94|139.975|142.81|144.09|146.76|139.43|137.97|136.86|137.32|134.29|131.095|134.39|130.5|124.2274|122.89|124.2|118||118.16|117.82|118.67|117.57|118.2|113.19|117.74|123.7575|124.63||128.15|124.73|122.5|121.35||122.49|124.28|125|125.27|126.795|130.595|132.83|137.02|138.42|135|134.78|135.71|134.4|134.295|138.01|146.24|147.97|142.66|149.395|150.31|151.61||150.21|146.875|146.48|148.015|146.25|152.455|160.01|149.19|151.9921|151.66|141.6|138.755|136.13|140|134.03|135.2501|144.86|154.075|153.615|152.19|151.21|151.15|143.715|143.485|148.43|146.05|145.34|136.3|134.36|132.58|135.7|135.235|137.58|147.45|158.7|153.83|154.01|145.28|148.86|147.7|148.7523|148.055|142.72|142.48|145.22|152.46|152|148.68|148.1|149.45|148.28|147.49|151.165
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE||37.82|37.4||37.34|||37.46|37.24|37.34|36.78|36.8|36.8|36.84|37.02|37|37.16||37.02||37.6||37.51||37.38|||38.12|38.08|37.92||37.34||36.8|36.66|35.61|35.62||34.76|||36.18|35.88|34.4|34.72|34.24|34.14|33.94||34.18|33.9||34.66|||34.68|34.32|34.14|34.2|34.54|33.96|34.46|34.44|33.62||34.58||34.62||34.94|||35.74||35.28|||35.12|34.88|34.86|34.8|35.56|34.54|33.94||||36.88|36.96|37.02|37.92|37.8|37.78|38.16|37.82|37.02|37.24|37.3|37.42|37.55|37.34||||36.98|37.55||37.6|37.88|37.7|38.3|38.1|37.9|38.42|38.5|38.41|37.56|37.62|37.3|37||37.29|37.76|36.5|36.62|39.26|39.38|38.98|38.58|38.9||37.62||37.98||37.38||37.2|37.58|37.22|36.52|36.3||37.1|37.24|36.72|36.44|36.5|36.7||36|36.02|36.36|36.06|36.2|36.24|37.1|36.46|36.38|36|35.82|35.56|35.02|34.22|34.44|34.36|33.97|33.08|32.95|33.36|33|32.7|32.77|33.19|33.28|33.58||33.26|33.36|33.92|33.2|33.36|33.12|33.38|34.18|33.42|33.18|33.32|32.94|33.16|33.24|32.96|33.08|33.24|33.04|33.34|33.44|34.16|34.42|34.51|34.3|33.6|33.6|34.92|34.56|34.68|34.44|33.72|32.72|32.8|32.56|31.4|30.62|30.04|29.94|29|28.78|28.9|29.12|28.68|28.22|27.92|28|28.18|28.24|28.38|28.14|28.4|27.16|27.32|26.94|27.42|27.44|27.92|27.69|27.1|25.86|25.55|25.26|24.8|25|24.98|25.8|26.3|26.32|26.34|26.39|26.56|27.07|27.05|27.59|28.22
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH|3670|3620|3615|3625|3555|3495|3495|3530|3560|3660|3915|3955||3805|3740|3640|3555|3610|3630|3745|3755|3870|3940|3955|4065|4070|4050|4010|4080|4160|4115||4055|4080|4105|4230|4215|4175|4275|4290|4485|4655|4545|4525|4410|4445|4610|4630|4650|4685|4745|4720|4660|4725|4665|4745|4790|4790|4715|4960|4895|4785|4660|4700|4780|4850|4895|4825|4900|4860|5000|4770|4370|4265|4245|4265|4300|4055|4115|4070|4085|4095||||4075|4105|4050|3965|3960|4095|4035|4060|4030|4065|4085|4120|4150|4095|4020|4030|3920|3845|3815|4035|4195|4290|4300|4230|4235|4245|4195|4245|4255|4210||4175|4180|4225|4470|4490|4505|4570|4665|4595|4570|4735|4740|4770|4785|4765|4655|4525||4425|4460|4560|4665|4700|4750|4850|4750|4635|4515|4390|4300|4315|4430|4380|4370|4315|4220|4140|4090|4070|4060|3995|3810|3900|3895|3925|3910|3950|3950|3875|3805||3775|3735|3635|||3715|3660|3655|3630|3640|3615|3640|3650|3690|3790|3810|3845|3795|3765|3710|3760|3640|3560|3610|3590|3605|3670|3645|3760|3785|3845|3970||4155|4260|4335|4470|4435|5030|5200|5020|4790|4775|5080|4855|4700||4780|4840|4860|4735|4850|4830|4725|4595|4615|4490|4525|4325|4240|4495|4495|4595|4730||4775|4865|4725|4535|4390|4485|4470|4490|4505|4450||4545|4585|4730||4660|5020|5030|5150|5160
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE|434.6|437.1|433.5|436|438.2|437.9|435.4|437.3|442.1|446.9|447.1|454.2|454.3|458.3|457.2|454.8|453.2|452.3|452.9|453.3|460.5|460.8|462.8|460.7|456.3|455.1|451.8|445.4|445.5|448.6|442.6|442.5|443.9|446.3|439.5|440.5|441.2|442.4|443.3|450.7|455.2|455.1|453|449.9|445.1|440.3|439.4||443.5|443.6|448.4|450.6|460.7|455.4|458.1|460|458.6|461.5|464|468.7||465|459.9|451.2|450.7|458|457.1|456.4|456.9|460.2|480.6|482.7|479.3||471.7|482.7|485.8|485|482.9|475.6|480.8|487.7|484.6|482|480|481.2||484.1|478.7|476|478.1|474.7|473.5|476|479.1|479.7|479.5|483.6|478|481.5|477.9|||469.6|469.6|468.9|465.1|465|454.5|448.3|447.2|451.9|446.6|448|454.6|451.1|437|444.2|447.6|453.9|459.9|453|465.2|472|476.9|480|487.1|484|481.5|486|479.9|477.4|473.7|480.3|477.2|486.9|491.7|486.9|490.7|487.9|492.4|485.6|483.2|491.6|495.2|495.2|495|500.4|492|483|479.2|484.5|485.5|478.6|477.1|480|477.7|473.1|470|473.8|476.5|470.5|469.1|463.5|462.3|458.1|455||449.4|448.9|447.2|444.3|444.1|445.6|448.2|448.4||445.5|441.4|442.1|437.9|443.2|444.3|453.9|461.8|455.6|449|440.5|438.2|443.3|448.6|452.1|450.6|459|452.8|468|468.7|466.1|472.5|472.5|467|465.2|468.1|465|466|472.8|472.1|469.5|439.9|444.8|437|431.6|426|426.3|433.7|435.5|433.6|431|434|430|420.7|416.7|412.8|410|413.2|420.7|407|407.4|395|398.5|395.4|398.8|400.9|414.1|411.8|415.3|393|394.9|392.8|392.8|400.6|400|398.9|403.4|407.3|409.2|415.9|420.9|425.5|424.7|432.6|438.1
05580|100089|/equities/wynn-macau|EAFAGROWTH|7.52|7.55|7.48|7.46|7.22|6.97|6.82|7.04|7.09|7.14|7.2|7.5|7.85|7.96|8|8|8.01|8.02|7.73|7.82|8|7.96|8.09|7.92|7.77|7.64|7.5|7.44|7.47|7.48|7.67||7.66|7.7|7.5|7.17|7.14|6.9|7.02|7.38|7.37|7.08|7.1|7.13|7.08|7.14|7.1|7.34||7.55|7.69|7.53|7.34|7.17|7.32|7.31|7.31|7.41|7.42|7.42|7.22|7.07|6.75|6.62|6.6|6.66|6.7||6.5|6.57|6.88|7.01|7|7.07|7.13|7.26|7.21|7.31|7.46|7.25|7.41|7.7|7.84|7.6|8.03|8.4||8.31|8.08|8.06|8.13|8.33|8.47|8.6|8.58|8.51|8.08|7.95|7.93|8.12|8.35|||8.19||8.19|7.9|7.57|7.41|7.39|7.14|7.2|7.31|7.25|7.36|7.23|7.14|7.31|6.99|7.22|7.01|7.15|7|7.35|7.45|7.42|7.5|7.5|8.07|8.13|8.02|8.01|8.17|8.08|7.96|8.18|7.9|8.28|8.32|8.48|8.67|8.54|8.71|8.37|8.28|8.46|8.48|8.77|8.98|8.83|8.62|8.77|9.45|9.31||||9.44|9.22|9.19|9.1|9.6|9.43|9.42|9.4|9.52|9.33|9|9.35|9.08|8.57||8.65|8.4|8.4|||8.27|8.3|7.9|7.87|8.16|8.6|8.7|9|8.98|8.97|8.82|8.05|7.7|7.44|7.11|6.51|6.21|5.59|4.94|4.58|4.31|4.39|4.33|4.38|4.5|4.85|4.7|4.83|4.5|4.32|3.99|3.71|3.92|3.89|3.65|3.71|3.67|3.44|3.08|2.95|3.02|3.27|3.09|3.04|3.09|3.45|3.5|3.8|4.07|4.08|4.26|4.3|4.65|4.89|5.11|5.31|5.2|4.95||4.86|4.98|4.98|5.3|5|4.84|4.6|4.63|4.9|4.66|4.59|4.78|4.77|5|4.87|
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE|3.19|3.2|3.2|3.21|3.16|3.16|3.12|3.24|3.19|3.26|3.3|3.32|3.43|3.44|3.42|3.48|3.53|3.6|3.43|3.46|3.55|3.59|3.5|3.45|3.35|3.35|3.25|3.34|3.33|3.31|3.34||3.44|3.44|3.41|3.38|3.31|3.21|3.26|3.39|3.43|3.36|3.33|3.36|3.37|3.32|3.36|3.41||3.43|3.5|3.48|3.49|3.45|3.38|3.27|3.24|3.24|3.2|3.22|3.18|3.21|3.06|3.06|3.1|3.16|3.22||3.23|3.26|3.39|3.37|3.35|3.4|3.42|3.53|3.55|3.59|3.66|3.62|3.66|3.71|3.78|3.76|3.82|4.03||3.98|3.98|3.86|3.92|3.96|3.99|4.08|4.06|4.07|3.96|3.95|3.95|4|4.06|||4.04||4.07|3.97|3.8|3.77|3.77|3.7|3.75|3.81|3.77|3.75|3.66|3.6|3.65|3.58|3.62|3.62|3.67|3.64|3.77|3.89|3.95|4.04|4.03|4.01|3.98|3.92|3.93|3.99|3.99|3.91|3.99|3.94|4.02|4.06|4.13|4.15|4.12|4.2|4.1|4.12|4.14|4.15|4.3|4.33|4.36|4.36|4.47|4.69|4.73||||4.75|4.71|4.65|4.63|4.77|4.82|4.84|4.81|4.76|4.76|4.58|4.76|4.7|4.45||4.45|4.3|4.41|||4.21|4.12|4|3.85|3.9|4.21|4.21|4.3|4.47|4.42|4.38|4.3|4.14|4.1|3.95|3.76|3.77|3.5|3.28|3.08|3.16|3.2|3.19|3.22|3.28|3.58|3.55|3.57|3.29|3.22|3.02|2.92|3.05|3.03|2.9|2.86|2.82|2.64|2.37|2.32|2.4|2.48|2.36|2.31|2.39|2.51|2.44|2.51|2.56|2.45|2.56|2.52|2.49|2.65|2.75|2.97|2.96|3||2.87|2.86|2.86|2.96|2.96|2.86|2.63|2.65|3|2.9|2.85|2.75|2.73|2.72|2.64|
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE|119.6|118.98|117.12|117.58|118.36|119.54|119.88|118.38|119.4|119|119.64|120.66|121.16|120.24|118.9|116.68|118.26|117.88|117.18|116.54|118.46|118.76|118.44|118.02|117.26|119.1|119|118|116.7|117.38|116.5|116.2|115.78|114.02|115.04|114.42|115.26|115.26|115.6|116.96|117.16|117.18|116.02|113.92|113.1|111.12|108.8||112.18|114.98|114.54|114.56|113.26|112.06|111.8|113.3|113.2|112.72|113.06|111.8||110.38|108.6|107.1|106.6|107.38|108.66|107.7|107.64|108.64|109.6|109.1|107.76||108|107.94|107.06|106.36|105.74|104.68|106.38|108.94|108.14|108.2|109.9|111.08||112.58|114.76|115.3|116.34|117.42|117.06|117.96|116.6|115.88|114.94|114.1|113.24|112.48|111.58|||109.98|108.96|109.8|110.48|110.04|108.96|105.48|103.86|104.32|104.1|112.96|117.82|116.76|108.44|111.24|113.24|114.82|121.72|122.64|127.44|133.38|132.8|132.68|132.72|130.9|130.62|131.64|132.42|131.78|131.24|129.52|127.7|127.16|127.94|127.58|126.98|124.66|125.02|123|121.98|123.62|124.74|124.66|124.48|123.76|123.2|121.5|121|120.8|120.18|117.56|118.64|118.72|118.4|118.36|117.18|118.3|118.52|119.6|118.64|120.16|119.94|118.62|118.66||115.84|114.36|113.14|112.32|111.68|111.48|111.58|112.54||111.7|110.2|109.82|107.24|107.5|106.42|106.94|107.62|107.24|106.54|107.16|107.04|107.22|108.56|109.2|109.4|109.68|109.26|108.08|108.42|108.78|109.18|107.8|106.38|107.3|107.72|106.62|106.94|105.16|104.28|105.18|105.7|105.42|105.36|105.22|105.64|104.76|104.86|104.8|105.24|105.14|105.08|105.38|105.4|104.86|103.28|102.62|102|100.46|97.88|97.63|95.42|95.1|94.73|95.47|95.55|95.78|95.92|95.72|91.51|94.94|94.32|95.61|99.43|98.55|100.3|101.34|99.78|99.87|96.52|99.5|102.3|101.9|102.34|102.6
05585|1177390|/equities/universal-music-nv|EAFAVALUE|23.07|22.87|22.83|22.83|22.99|22.98|22.99|22.78|23.04|23.23|23.22|23.29|23.15|23.45|23.63|23.29|23.46|23.21|22.99|22.89|22.88|22.72|22.97|23.23|21.35|21.44|21.51|21.74|21.56|21.48|21.05|21.02|21.25|20.89|20.7|20.51|20.49|20.38|20.44|20.42|20.57|20.27|20.34|20.22|19.53|19.25|19.245|19.19|18.95|19.1|19.375|19.775|20.04|19.985|19.695|19.35|19.33|19.055|18.925|18.9|18.5|18.655|18.87|18.43|18.34|18.565|18.74|18.69|18.685|18.825|18.895|18.95|19.025|18.89|18.49|18.39|18.285|18.52|18.715|18.595|18.81|19.165|18.865|18.655|19.06|19.42||19.4|19.44|20.79|20.88|20.58|20.62|20.83|20.63|20.8|20.75|20.83|20.75|21.77|21.32|||20.89|22.66|23.01|23.07|23.02|23.11|22.69|22.39|22.675|22.545|22.03|22.13|22.04|21.265|21.24|21.1|20.825|21.185|21.11|21.39|21.97|21.985|21.995|21.925|21.08|22.13|22.3|22.22|22.355|22.215|22.38|22.035|21.965|22.43|22.26|22.45|22.585|22.66|22.295|22.09|22.9|22.96|22.975|23.535|23.365|23.215|23.075|22.905|23.095|23.265|23.18|22.7|23.395|23.37|23.025|22.775|22.91|23.05|22.665|22.9|23.515|23.7|23.36|23.26|23.36|23.375|23.26|22.92|22.44|22.435|22.425|22.39|22.36||22.195|22.2|22.345|22.145|22.065|22.035|22.32|22.975|22.85|22.625|22.395|22.59|22.39|22.71|22.63|22.3|22.23|22.14|22.215|22.13|22.165|21.745|21.41|20.59|20.57|20.625|20.595|20.915|21.335|21.79|20.84|19.582|19.582|19.02|19.41|19.542|19.252|19.522|19.658|19.338|19.018|20.5|20.595|20.155|18.822|18.476|18.484|18.838|18.986|18.192|18.166|17.428|17.178|16.648|17.46|17.584|18.85|18.902|19.412|18.474|18.78|18.354|18.446|18.712|18.324|18.084|17.934|17.99|18.166|18.468|18.638|19.384|19.312|19.588|19.52
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE|||||0.7276|||0.7156|0.7805|||||||||||||0.8516||||||||||||||||||||||||||||||||||||||0.8972||||||||||||0.9284|||||||||0.9673|||||||0.8719|||0.8318||||||0.8615|||0.8747|||||0.8333|||||0.8713|||||0.8952|||||0.8895||||0.8981|0.9093||0.9054|||0.9418|0.9337||||0.9516|||||0.9738|||||0.9813|||||1.005|1.01||||0.9852|||||0.9645||||0.9742|0.9606|||||0.9457||||0.959|0.9671|||0.93||0.9347|||||0.9576|||||0.8588|||0.8533||0.8471|||||0.8329|||0.8209|0.8407|0.8238|0.8315|0.8372||0.8163|0.8031|0.8142||0.8122|0.7788|0.7871|0.7929|0.7716|0.7884|0.7732|0.7953|||0.7907|0.8223|0.799|0.8135|||0.8357|0.8487||0.8808|||0.8651|0.8869|0.8685|0.8828|0.8509|0.8657|0.9|0.912||0.9236|0.9062||0.9344||0.8951|0.8943|0.9309|
05589|1036819|/equities/nippon-building|EAFAVALUE|119400|118600|117600|118200|117000|116400|116000|116800|118800|118400|121200|122400||121000|120800|121400|121400|120000|120000|119200|118800|119200|121600|125200|123000|122800|122200|121200|121400|118600|119000||119200|118000|118000|117600|114600|115600|117000|116200|115600|114200|112800|114800|116800|114600|112800|112800|112200|111200|110800|111400|111400|112200|111400|111600|112000|111000|110400|111400|111200|111200|109600|109600|109000|108800|108200|107800|108200|108800|109200|109000|109000|109000|109400|109200|109000|108600|109200|109200|111600|112200||||110800|112800|111400|110600|111000|110400|110200|110400|110400|110400|110600|110000|109200|109200|109200|110400|110600|110600|111600|111800|111800|110200|109400|110200|109800|109000|109200|109400|109400|109400||109400|110400|110400|112000|111600|111200|110800|113000|112200|113000|114000|113200|112400|112200|114000|114200|112800||112600|112200|112200|112000|112000|112400|113200|113000|113600|113600|113200|114000|115000|113200|113200|113800|113400|115400|114400|113000|113200|112600|111200|110600|110800|112200|111400|112000|113200|114400|115600|115800||115400|115400|116800|||117600|117800|120200|119600|119000|118400|118000|116800|115600|123600|123200|122800|122000|122200|122400|122800|122400|123200|124000|123600|123800|125400|127200|127000|126400|126600|126800||126800|126800|127000|127200|127200|128000|129200|131200|128000|129400|129200|128400|128800||129400|130600|130600|129800|130200|125600|121800|122000|121200|122800|124200|124400|124200|125000|124400|126600|125000||127000|129200|129600|129400|127000|125200|126800|124800|127600|131800||132400|132600|133800||134000|133800|134000|134800|135600
05590|1036820|/equities/japan-real-estate|EAFAVALUE|118000|117000|116400|116000|115200|114600|114800|115400|116200|115200|115600|116000||115200|114200|115200|114600|113400|114400|114000|113800|114400|114200|117400|114400|113600|113400|113200|112800|111000|111000||111400|111000|110600|111000|109200|109800|110800|110800|110400|110000|109200|110800|111600|109600|107600|107600|107600|106600|106200|106800|107400|107000|106200|105600|106400|106200|105400|105400|105200|105600|104800|104800|104800|104800|104600|104400|104600|106000|106200|106000|105800|106200|106400|105800|105800|105000|105400|106200|107800|107200||||106800|107000|106200|105800|106400|105600|105600|105400|105400|105200|104800|104600|104200|103800|103400|104600|104800|105600|106200|106400|107600|105600|105200|105800|107000|107600|107400|107600|107600|107600||107400|108200|108200|109600|110200|109600|110200|111800|111200|112000|112400|112000|111000|110800|112600|113600|112400||111800|112000|111800|111000|110800|110800|111400|111200|111400|111800|111800|112200|113000|110800|111600|112000|111400|113600|112400|111200|111600|111600|110400|109000|109200|110000|108600|110000|111000|112800|114600|113800||113000|113000|114600|||115200|115200|114600|114200|114200|113400|113400|112400|111400|119800|120000|118800|118600|118200|118800|118600|118200|119400|119600|119000|120000|604000|606000|608000|604000|602000|604000||602000|604000|600000|603000|602000|594000|603000|612000|601000|603000|602000|600000|601000||611000|618000|619000|612000|613000|589000|575000|569000|568000|575000|579000|579000|578000|582000|579000|587000|587000||591000|597000|608000|606000|597000|584000|593000|599000|611000|623000||637000|640000|643000||642000|640000|641000|644000|646000
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE|287400|286200|283000|282500|281400|281000|278600|277700|280100|282200|282400|286100||289400|285300|285900|279000|278100|284300|286100|288800|290200|290600|295500|296200|295800|292500|291900|293400|290100|289600||290900|286900|288300|287800|285500|290500|294500|297800|294400|290600|282600|285200|284500|285000|284000|287500|288300|289300|291800|292100|293800|294800|293400|299800|302500|302500|298000|301500|304500|299000|296000|291500|292200|295000|294500|295700|300000|301500|302500|307000|310500|311000|318000|317000|313000|309500|308500|309000|310500|306000||||302500|307000|303000|302500|302500|301000|302000|302500|305000|306000|309000|301500|298600|297100|298000|296900|290100|293900|297500|295900|294500|282000|278500|281100|282500|282900|284600|284000|281400|282800||281500|286700|286800|291200|289200|287700|286000|287800|285900|288800|287200|287300|284700|285500|290600|292100|288000||288000|288700|285800|284800|284800|282600|287400|285300|290900|295400|298900|299400|296800|292700|292900|293400|292300|298300|292200|288700|291300|289300|284100|282100|284700|287500|284800|287600|291400|295800|297800|295500||294600|303000|303500|||306500|301500|302000|309000|307000|309500|314500|304000|303500|326000|329500|321500|323000|325500|324500|321500|322000|323500|321000|329500|328000|329500|332000|332500|335500|336000|330000||328000|325000|324000|327500|334000|329500|321500|322500|313000|311000|307500|306500|306500||312000|308500|305500|302500|300000|293400|288300|287900|289200|295700|295400|291100|295100|304000|304000|308000|312500||317500|320500|321500|322500|315000|308500|310000|308000|314500|315500||322500|327000|329000||330000|332500|339000|346000|347000
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE|172500|171300|171000|171600|170800|169600|169400|169100|169700|169100|169700|171300||170100|170200|171600|171700|169100|167900|167500|167400|165200|161900|161900|162100|161200|163000|161800|162700|160800|160500||161600|159900|160200|161200|160700|162300|163100|163500|163100|163300|164200|164900|163900|162200|160000|160100|161800|160800|159600|159800|159000|160100|159700|162000|164100|164300|162800|163400|162700|163600|162600|162500|163900|164800|164700|162600|161900|162200|161900|161800|161500|161200|163000|161600|158800|157900|158500|159000|160400|158900||||157400|157800|156600|156300|156400|155300|154200|154100|153100|153700|153700|152800|151200|151300|151700|151500|151100|149400|150800|150700|151000|148200|147500|147500|147300|147100|146800|146100|146000|146200||145700|146500|147200|148700|148300|147400|149000|148700|147900|149100|149400|149100|148100|148300|150100|149200|150700||151400|152200|151700|151200|150100|149000|150300|149800|149700|150200|150200|150800|151700|151400|151100|151600|151500|151700|152300|151800|153100|152700|152400|152100|152400|151900|152400|154400|156700|157400|158000|157100||157200|157000|161100|||162800|162200|162700|161300|160200|160800|161600|159000|156100|166300|166900|166500|165900|165300|165500|166900|165200|166500|167600|166800|167100|168100|170500|170200|169700|169700|168700||169200|169900|168000|167000|166700|167200|166700|169300|167100|167400|168100|167000|168600||168200|168000|168800|168100|165300|161000|158300|158700|158300|156100|153600|155300|155800|156900|156600|157600|157000||158800|159900|160600|160200|156600|156800|158500|156900|160500|162900||164900|166700|167800||166900|166000|165200|165900|166100
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05597|26117|/equities/industrivarden-ab|EAFAVALUE|282.6|281.7|278.6|280.8|280.4|279.2|278.4|277.3|280|281.2|282.5|286.6|287.8|290.7|290.3|288.9|289.2|287.4|287.6|291.7|296.7|297.5|297.8|297.5|294.2|292.2|287.9|285.6|286.4|288.8|287.1|287.3|289|289.3|285.9|284.7|287.1|286.6|286.6|290.1|295.7|295.6|293.9|292|288.6|284.4|281.9||285.8|288.4|290.2|292.3|293.8|289.5|287.4|288.6|288.5|291.7|293.3|294.7||294.2|290.5|288.1|286.1|289.3|289|283.8|283.2|285.6|291.6|294|293.3||288.9|291|289.8|286.9|284.6|283.6|285|289|286.2|285|286.5|287.8||288.2|286|286|289.9|289.2|288.4|289.9|290.8|290.7|299.2|302.1|298.5|298.6|292|||284.3|280|279.9|277.5|276.4|273.2|268.1|265.9|266.8|261.3|263.3|266.9|265.5|253.4|258.9|260.1|263|266|265.5|274.3|280.7|282.6|285.6|289.6|285.3|283.7|286.7|284.6|283.5|281.9|282.8|279|282|286|285.1|286.1|282.5|284.3|280|276|283|284.9|282.1|281.4|283.1|280.9|274.2|272.9|274.7|276.3|275.2|273.1|272.8|272.3|270|267.8|272.4|272.1|271.7|271.7|269|265.7|263.9|264.4||261.1|259.4|257.4|253.7|253|253.7|254.8|257.6||254.9|254.1|252.8|249|251.7|251.2|254.7|257.2|257.9|257|253.5|251.8|252.9|261.3|262.3|262.3|265.8|264.3|263.6|263.1|268.1|267.4|262.2|259.9|259.1|263|261.6|263.2|265.8|264.1|263.9|251.9|252|248.7|246|244.2|242.2|245.2|246.3|246.9|243.1|244.8|244.2|242|238.2|232.5|230.8|234|232.7|224|223.5|216.5|216.8|216.3|217.6|219.3|229.9|227.5|225.9|217.1|218.5|217.8|214.2|218.4|218.7|218.7|222.5|225.1|226.5|227.6|227.4|228.3|227.4|233.5|235
05598|102050|/equities/hkt-trust|EAFAVALUE|8.38|8.31|8.19|8.17|8.16|8.2|8.28|8.56|8.54|9|9.01|9.03|9.07|9.05|9.03|9.02|9.07|9.07|9.08|9.05|9.14|9.19|9.31|9.38|9.34|9.32|9.27|9.22|9.26|9.07|9.04||9.06|9.08|9.05|9.07|9.07|9.2|9.2|9.16|9.14|9.1|9.06|9.13|9.15|9.01|9.04|9||9.06|9.2|9.19|9.13|9.1|8.95|9.03|9.28|9.5|9.52|9.55|9.52|9.5|9.5|9.96|9.96|9.98|10||10|10.04|10.1|10.1|10.16|10.18|10.18|10.16|10.14|10.16|10.16|10.2|10.22|10.3|10.34|10.26|10.18|10.26||10.24|10.08|10.12|10.1|10.1|10.14|10.16|10.16|10.22|10.5|10.56|10.62|10.5|10.48|||10.46||10.38|10.36|10.32|10.36|10.3|10.34|10.26|10.28|10.12|10.2|10.16|10.28|10.36|10.3|10.4|10.42|10.36|10.38|10.44|10.36|10.38|10.44|10.28|10.3|10.12|10.14|10.2|10.24|10.34|10.3|10.38|10.28|10.34|10.4|10.4|10.6|10.64|10.7|10.58|10.54|10.52|10.4|10.52|10.5|10.12|10.16|10|10|10||||9.92|9.84|9.8|9.83|9.85|9.7|9.67|9.71|9.65|9.7|9.73|9.7|9.76|9.52||9.56|9.51|9.5|||9.51|9.45|9.38|9.38|9.46|9.41|9.46|9.61|9.44|9.39|9.4|9.43|9.5|9.45|9.33|9.32|9.34|9.21|9.35|9.31|9.4|9.28|9.28|9.26|9.2|9.34|9.45|9.32|9.2|9.2|9.09|8.7|8.77|8.8|8.78|8.45|8.42|8.75|8.88|8.84|9.07|9.06|8.96|8.91|8.91|9.13|9.02|9.1|8.92|8.85|8.99|8.83|8.89|8.93|9.1|9.18|9.29|9.16||8.99|9.16|9.36|9.56|9.93|10.02|10.2|10.18|10.2|10.22|10.2|10.2|10.36|10.32|10.4|
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50|5.345|5.325|5.25|5.29|5.32|5.26|5.315|5.35|5.35|5.44|5.455|5.44|5.425|5.425|5.42|5.435|5.485|5.545|5.48|5.5|5.48|5.49|5.45|5.44|5.42|5.46|5.355|5.315|5.38|5.38|5.385|5.38||5.54|5.46|5.53|5.535|5.47|5.55|5.505|5.46|5.52|5.49|5.4|5.35|5.315|5.31|5.34|5.35|5.36|5.345|5.34|5.26|5.27|5.3|5.25|5.25|5.355|5.36|5.45|5.45||5.445|5.37|5.31|5.36|5.35|5.32|5.37|5.36|5.32|5.32|5.41|5.4|5.4|5.405|5.39|5.4|5.445|5.415|5.32|5.3|5.325|5.305|5.3|5.25|5.29|5.24|5.16|5.17||5.23|5.145|5.175|5.135|5.165|5.16|5.2|5.16|5.165|5.125|5.3||5.16|5.225|5.1|5.13|5.16|5.2|5.12|5.04|5.015|5.01|4.99|5|5.005|5.07|5.065|5|5.055|5.19|5.1|5.12|5.08|5.12|5.2|5.365|5.35|5.31|5.25|5.21|5.18|5.205|5.255|5.165|5.2|5.34|5.36|5.33|5.3|5.36|5.32|5.325|5.395|5.38|5.315|5.35|5.35|5.35|5.29|5.28|5.27|5.265|5.26|5.25|5.25|5.255|5.23|5.19|5.17|5.19|5.19|5.175|5.125|5.2|5.25|5.26|5.2|5.17|5.21|5.21||5.24|5.2|5.15|5.18||5.08|5.125|5.14|5.14|5.04|4.985|4.91|4.945|4.88|4.88|5.01|4.995|4.93|4.9|4.85|4.9|4.87|4.74|4.66|4.73|4.75|4.65|4.65|4.56|4.61|4.555|4.545|4.545|4.57|4.54|4.54|4.53|4.54|4.7|4.72|4.7|4.7|4.77|4.75|4.735|4.675|4.605|4.54|4.485|4.51|4.51|4.45|4.46|4.48|4.46|4.57|4.57|4.665|4.655|4.63|4.715|4.745|4.75|4.7|4.72|4.73|4.85|4.915|4.91|4.92|4.93|4.92|4.95|5.05|5.085|5.025|5|4.875|4.96|4.88
05605|1056325|/equities/united-urban|EAFAVALUE|155300|154500|154000|155000|152900|151200|150500|151700|152500|151800|152400|154000||153300|153400|153400|150900|148700|148300|148100|147700|153400|153100|155600|154300|156100|151100|150300|146700|144400|144200||145800|145700|145200|145000|143300|143200|142700|142600|143200|143300|144600|144100|143500|142500|143300|143600|145600|146200|145600|146000|146700|146300|145900|145200|145600|145300|144500|146200|146000|149500|149300|149000|148000|152500|155500|152700|152700|153300|154400|153600|152900|153800|153900|152300|148700|147800|148100|149300|150200|150200||||147900|149700|148100|148100|147900|147000|147300|147100|146600|145200|145600|143500|142900|141800|142100|142600|142300|141200|144100|144300|145400|141900|141100|141000|140500|138800|138400|138000|137900|138100||137900|138500|141500|144300|144700|145300|146700|148100|147000|148500|148700|148600|147200|148000|149700|150100|149100||148800|149300|149700|148800|148900|147400|146800|146300|147000|149100|149200|149900|149400|148000|148100|148700|147400|152000|150000|149000|149300|149500|147900|142300|143000|144400|143400|146300|147200|148300|149900|148700||147500|147700|149300|||149200|148800|149700|147600|146200|145200|145500|143200|141200|151200|151100|150100|148300|147800|147900|148700|147800|148300|147500|147100|148700|149600|153200|151700|154700|155100|153400||153100|152300|152000|151100|150800|151700|152600|155300|153300|154100|154200|153200|154200||155600|155000|155900|153800|152200|147600|145300|145200|146800|145400|145900|146900|146200|148100|147600|147400|146600||148800|149100|150900|150500|147000|146100|148100|146100|149300|150600||152700|153600|155200||152000|149400|149800|151400|152000
05606|32487|/equities/swire-properties-close-only|EAFAVALUE|16.92|17.06|16.94|16.86|16.4|16.52|16.72|17.2|17.02|17.14|17.68|18|18.04|18.02|18.24|18.16|18.46|18.88|18.6|18.42|19.08|19.36|19.32|19.1|18.5|18.02|17.82|18.22|18.3|18.42|18.84||18.82|18.76|18.52|18.74|18.54|18.6|18.52|19.08|19.08|19.14|18.96|18.86|18.84|18.6|18.5|18.62||19.16|19.42|19.72|19.74|19.7|19.6|19.6|19.84|19.84|19.82|19.78|19.52|19.36|18.8|18.46|18.5|18.84|19.5||19.28|19.7|19.8|19.84|19.9|20.1|20.25|20.6|20.25|20.45|20.6|21|21.05|21.05|20.4|20.3|20.55|20.8||20.6|20.35|20.05|20|20|20.1|19.9|19.94|20.2|20.15|20.25|20.35|20.15|19.84|||19.94||19.7|19.6|20.05|20|19.82|19.76|19.9|20.05|20.1|20.1|19.86|19.9|19.96|19.82|20.2|20.25|20.5|20.75|20.5|20.9|21|20.9|20.9|20.65|20.95|20.65|20.35|20.2|20.2|20.6|20.7|20.65|20.8|20.9|21.05|21.15|21.05|21.1|20.7|20.95|21.1|21.25|21.6|21.6|21.6|21.9|22.8|22.7|22.3||||22.15|21.55|21.45|21.3|20.9|21.25|21.05|20.8|21.1|21.5|21.15|21.15|20.7|19.74||19.5|19.24|19.4|||19.44|19.44|19.46|19.04|18.82|19.18|19.5|19.96|19.6|19.3|18.66|18.24|18.12|18.54|18.2|17.68|17.62|16.98|17.42|16.7|17.54|17.44|17.18|17.2|16.9|17.34|17.62|17.6|17.58|17.2|16.62|16.02|15.74|15.98|15.96|15.14|15.04|14.88|14.86|14.7|15.32|15.5|15.36|15.26|15.62|16.28|16.42|16.66|16.72|16.52|16.84|16.64|16.8|17.08|16.94|17.3|17.28|17.3||16.6|16.54|16.7|16.66|17.26|17.46|17.56|18.2|18.38|18.38|18.4|18|18.2|18.42|18.46|
05607|8553|/equities/swire-pacific-a|EAFAVALUE|56.2302|56.3177|56.4488|55.3557|54.9185|53.4318|53.3444|55.0496|54.044|54.5249|56.0553|55.8804|56.7986|57.1922|56.3177|55.5743|55.0934|55.1371|55.0934|55.1371|56.2302|56.2739|57.2796|56.1865|55.7055|55.9679|54.7436|54.2626|53.8691|52.9946|53.6067||53.3007|53.2132|51.7266|51.8577|51.5079|51.9452|52.1638|52.5573|52.6448|52.4699|51.9015|51.4205|48.797|47.0917|45.8674|45.7362||45.1241|45.9986|45.6051|46.9168|46.567|46.6545|47.1792|46.7419|46.7856|46.9605|47.4415|47.7039|47.0043|45.8674|44.5994|44.4682|45.5176|46.567||46.3484|46.8294|48.0974|48.6221|48.4909|48.316|48.8407|50.2836|50.2836|50.4585|51.4205|52.2075|52.3824|53.4318|53.1695|52.5136|52.4262|51.4205||53.9565|52.4699|50.3274|50.3274|50.6334|50.8958|50.8083|50.8958|50.9832|50.2836|50.5897|50.3711|50.6772|52.0326|||51.7266||52.5136|52.0326|52.4699|52.1638|51.6391|52.2075|51.9015|52.0326|52.4699|53.0383|51.9452|52.295|51.9889|52.1638|51.814|50.9395|50.7646|51.4642|55.1371|56.8424|56.1428|57.542|56.9735|55.4432|54.6998|55.1371|55.8367|56.3177|56.1865|57.542|57.6294|57.4108|56.9298|56.8861|56.4488|57.3233|56.9735|57.7606|56.8424|56.4488|56.1865|55.8804|56.8861|58.6788|61.8707|61.9145|62.1331|62.3954|62.2643||||61.3898|60.7776|60.9525|60.0343|59.0286|58.9412|58.1978|58.6351|57.2796|57.4982|57.1484|57.2796|57.5857|58.0667||58.4602|59.1598|59.7719|||59.0286|58.5476|57.1484|56.0116|56.4051|56.9298|57.061|57.9792|55.793|54.9622|53.2569|52.295|52.0764|51.8577|52.1638|51.9015|53.2569|52.2075|51.9015|49.8464|51.0707|52.1638|51.9452|52.3387|51.6391|52.4262|52.2513|52.3387|52.3387|51.5079|49.8027|47.7913|47.2229|48.6658|47.9662|46.3484|46.2172|46.4796|45.2553|44.1184|45.3864|45.8674|45.5176|47.4415|46.7856|49.2342|49.4091|49.4966|48.9719|47.048|47.835|49.6715|49.8464|50.1525|50.3711|50.9395|50.8958|50.9832||50.5897|50.2836|50.4585|50.4148|50.3274|50.6334|51.2893|50.6334|51.2456|49.1905|48.2286|47.4415|47.9225|48.1848|48.4909|
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50|6.3|6.24|6.15|6.25|6.365|6.32|6.315|6.475|6.5|6.51|6.51|6.5|6.5|6.5|6.505|6.51|6.49|6.455|6.45|6.445|6.505|6.46|6.4|6.4|6.42|6.345|6.41|6.4|6.4|6.305|6.32|6.325|6.5|6.48|6.425|6.42|6.42|6.42|6.48|6.46|6.42|6.45|6.43|6.34|6.31|6.3|6.33|6.38|6.3|6.35|6.31|6.31|6.265|6.305|6.15|6.21|6.22|6.22|6.35|6.45|6.64||6.51|6.41|6.225|6.21|6.3|6.3|6.325|6.27|6.33|6.49|6.425|6.32|6.3|6.355|6.37|6.35|6.505|6.405|6.33|6.32|6.38|6.345|6.34|6.265|6.28|6.215|6.245|6.175||6.15|6.125|6.125|6.135|6.15|6.15|6.18|6.2|6.2|6.16|6.2||6.16|6.2|6.08|6.23|6.24|6.17|6.13|6|5.95|5.99|5.8|6.05|6.11|6.1|6.15|6.15|6.2|6.345|6.16|6.2|6.25|6.31|6.33|6.41|6.35|6.27|6.27|6.23|6.1|6.235|6.1|6.02|6.06|6.1|6.31|6.21|6.2|6.315|6.21|6.22|6.24|6.25|6.2|6.33|6.28|6.155|5.975|5.85|5.905|5.92|5.885|5.8|5.8|5.77|5.86|5.75|5.83|5.735|5.665|5.69|5.61|5.61|5.56|5.56|5.555|5.51|5.525|5.54||5.51|5.5|5.5|5.62||5.495|5.495|5.45|5.5|5.55|5.565|5.52|5.55|5.42|5.42|5.52|5.505|5.455|5.5|5.52|5.52|5.4|5.24|5.245|5.32|5.385|5.415|5.49|5.5|5.61|5.405|5.315|5.31|5.355|5.35|5.3|5.375|5.48|5.53|5.605|5.595|5.63|5.62|5.74|5.56|5.49|5.4|5.33|5.215|5.28|5.165|5.15|5.06|5.08|5.065|5.225|5.19|5.15|5.215|5.22|5.39|5.47|5.51|5.35|5.49|5.58|5.635|5.555|5.75|5.85|5.88|5.985|5.975|6.005|5.995|6.01|5.96|5.91|6.035|6.11
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE|4.51|4.48|4.47|4.49|4.46|4.47|4.49|4.56|4.57|4.61|4.65|4.82|4.84|4.82|4.8|4.8|4.82|4.83|4.85|4.85|4.82|4.8|4.84|4.81|4.79|4.82|4.8|4.79|4.79|4.77|4.77||4.73|4.7|4.68|4.65|4.65|4.65|4.65|4.67|4.69|4.68|4.62|4.62|4.63|4.61|4.62|4.67||4.69|4.69|4.69|4.69|4.69|4.73|4.73|4.78|4.8|4.8|4.8|4.79|4.75|4.71|4.68|4.71|4.76|4.81||4.86|4.87|4.87|4.95|4.95|4.97|4.97|5.03|5.04|5.06|5.08|5.05|5.05|5|4.95|4.93|4.92|4.92||4.9|4.89|4.9|4.89|4.89|4.94|4.92|4.96|4.96|4.95|4.95|4.95|4.92|4.9|||4.9||4.9|4.9|4.92|4.96|4.95|4.95|5.08|5.09|5.04|5.01|5.01|5.04|5.06|5.01|5.05|4.91|4.87|4.88|4.93|4.94|4.98|5.01|4.93|4.92|5.04|5.02|5.07|5.07|5.16|5.14|5.14|5.12|5.04|4.98|5.04|5.15|5.19|5.32|5.39|5.36|5.36|5.37|5.4|5.48|5.39|5.38|5.4|5.28|5.25||||5.27|5.26|5.23|5.18|5.17|5.19|5.12|5.08|5.06|5.06|5.11|5.16|5.21|5.13||5.12|5.1|5.08|||5.02|5.08|5.02|5.04|5.06|5.01|5.06|5.18|5.25|5.27|5.4|5.45|5.55|5.56|5.52|5.52|5.68|5.58|5.5|5.45|5.62|5.65|5.67|5.58|5.5|5.64|5.73|5.56|5.6|5.58|5.6|5.35|5.33|5.2|5.05|4.92|4.92|4.93|5.04|4.95|4.95|4.93|4.71|4.68|4.72|4.85|4.91|4.93|4.82|4.86|4.96|5|5.06|5.26|5.3|5.32|5.41|5.37||5.34|5.35|5.35|5.3|5.47|5.55|5.79|5.98|6.03|6.07|6.06|6.06|6.05|6.01|6.06|
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE|0.2781|0.2713|0.2695|0.2706|0.2699|0.268|0.2735|0.2721|0.274|0.2755||0.275|0.2704|0.2615|0.2506|0.2403|0.2427|0.245|0.2497|0.2567|0.2562|0.2546|0.2569|0.2565|0.2539|0.2536|0.2558|0.256|0.2533|0.2535|0.2526|0.2548|0.2514|0.2526|0.2486|0.2471|0.244|0.2451|0.2466|0.253|0.2514|0.2501|0.2496|0.2488|0.2432|0.2386|0.2451|0.255|0.2511|0.255|0.2578|0.2516|0.2516|0.2484|0.242|0.2405|0.2401|0.2422|0.2413|0.2419|0.2378|0.2409|0.2432|0.2405|0.2406|0.2465|0.2494|0.25|0.2538|0.2608|0.2659|0.2639|0.2596|0.2601|0.2573|0.2495|0.26|0.2631|0.26|0.2612|0.2595|0.2592|0.2435|0.2414|0.2441|0.2546||0.2566|0.2557|0.2497|0.2523|0.2578|0.2597|0.2691|0.2824|0.3006|0.2972|0.2976|0.2968|0.3011|0.2992|||0.3|0.3004|0.2992|0.2962|0.295|0.2896|0.2895|0.2873|0.2776|0.2753|0.2778|0.2795|0.2788|0.2655|0.2744|0.2877|0.2908|0.297|0.2906|0.3019|0.3034|0.3017|0.3035|0.3091|0.299|0.2984|0.3003|0.2997|0.3|0.2969|0.2944|0.2902|0.2869|0.2967|0.296|0.2919|0.2886|0.2877|0.2863|0.2835|0.2904|0.294|0.286|0.2778|0.2734|0.2728|0.2536|0.2516|0.2468|0.2433|0.2446|0.2458|0.2483|0.2461|0.2457|0.2445|0.246|0.2471|0.2395|0.2405|0.2396|0.2359|0.2352|0.228|0.2228|0.219|0.2149|0.21|0.2091|0.2079|0.2076|0.2083|0.208||0.2065|0.2038|0.204|0.2006|0.1972|0.195|0.1997|0.1993|0.1978|0.1942|0.1897|0.1918|0.195|0.1978|0.2004|0.2026|0.2025|0.1956|0.209|0.208|0.2148|0.2122|0.21|0.2046|0.2044|0.2093|0.2111|0.2118|0.2215|0.2219|0.2233|0.2137|0.2233|0.2201|0.2194|0.21|0.2057|0.2027|0.1941|0.191|0.1903|0.189|0.1913|0.1865|0.1891|0.1836|0.1833|0.1816|0.1776|0.1662|0.1677|0.1669|0.171|0.1715|0.1769|0.1796|0.1815|0.1885|0.1918|0.1813|0.1797|0.1775|0.1793|0.1788|0.1785|0.1768|0.1852|0.176|0.1793|0.177|0.18|0.1936|0.1961|0.1971|0.1927
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP|190.5|187.8|183.8|185.6|185.35|182.7|181.9|181.25|181.9|184.8|184.85|186.5|187|191.15|191.65|189.9|191.7|191.95|193.25|194.7|198.7|196|194.2|195.6|192.1|190.55|190.25|189.8|187.15|188.85|181.35|183|183.05|182.3|179.65|180.8|177.9|174.2|178.5|182.45|184|185.5|185.6|184.75|182.65|177.65|178.45||179.2|184.1|191.7|209.7|252.4|247.1|243.3|246|245.8|244.3|245.9|250.6||241.6|238.1|245.9|248.8|251.6|250.7|247.5|248.9|247.4|251.3|253.1|253||250.1|251.8|248.5|247.3|242.9|242.1|244.8|248.9|250.5|251.3|249.9|250.8||253.7|255.1|255.5|264.8|265|261.5|257|255.9|259.5|257.6|257.5|256.8|256.4|255.6|||256|255.9|253.7|250|248.8|247|240.6|238.4|242.1|238|232.1|229.1|226.5|219.4|227.8|224.3|223.9|222.8|216|216.8|216.6|215.2|220|219.5|213.2|209.6|217.5|222|220.4|217.5|229.6|231.2|228.4|231.4|229.4|233.5|233.8|236|237.4|238.5|244.6|251.4|246.9|245.8|243.6|240.9|221|231.4|229.9|228.5|230.9|230.2|236.3|228.2|221.8|221.7|228.7|224.6|225.7|221.5|218.5|218.3|218.2|219.8||216.4|214.3|208.8|216.2|216.3|212|211.6|211.5||208.8|207.6|208|206.7|213.1|216.3|220.2|231|239.5|238.4|239.1|237.6|236.4|237|248.8|243.9|241.6|238.4|235|230.2|227.9|225.4|223.9|221.9|224|235.2|236.5|239.5|240.5|241.9|243.9|226.7|230.2|235.4|232.4|225.6|224.9|224.3|224.6|218.7|215.2|217.6|215.5|209.9|207.9|203.8|200.7|197.7|204.8|196.4|195.4|186.55|188.25|191.3|188|188.65|193.45|191.45|188.85|181.9|186.35|181.15|180.2|184.25|179.95|179|178.4|180|181.3|184|183.4|186.6|195.3|202.8|206.6
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP|60.665|60.49|59.85|60.83|61.26|61.28|60.92|59.73|60.62|61.46|61.85|61.74|61.95|62.94|62.87|63.35|64.1|63.03|62.52|62.99|63.56|63.175|63.965|63.725|63.95|63.25|64.505|65.15|65.46|65.875|64.79|63.78|63.92|65.06|64.59|63.5|62.1875|62.29|61.88|62.91||63.1001|62.15|61.77|61.88|60.525|60.355|60.05|60.49|60.8277|59.1137||61.03|60.2513|60.31|60.63|59.3|59.06|59.83|58.81|57.51|57.175|58.55|56.77|56.52|57.5306||56.75|57.03|56.3822|57.86|58.38|58.21|58.53|57.57|56.89|56.75|55.5|54.88|54.56|54.5|54.275|54.56|53.42|55.29|54.95|56.31|55.03|54.47|54.12|53.835|55.19|54.76|54.97|55.175|55.95|55.2385|55.2|55.005|54.2|53.92|54.28||53.72|53.56|55.1|55.59|56.12|54.655|53.33|51.16|50.615|49.575|49.69|51.53|52.89|50.79|50.5|50.5|51.02|53.99|54.11|55.9|56.87|58.92|60.84|61.26|63.71|63.2|61.95|61.55|61.44|59.94|60.5|58.72|58.03||60.76|62.1|62.23|61.21|61.38|60.98|61.73|61.6343|61.095|61.14|62.9|63.52|62.92|62.72|62.78|63.94|63.31|62.8376|62.86|62.94|62.08|61.22|63.1916|62.9||62.24|61.84|60.38|60.01|61.93|60.03|58.69|57.97|57.821||57.34|56.54|56.59|56.3379||56.11|55.58|56.765|56.5|56.6|55.47|57.75|58.84|58.95|58.57|58.3293|58.74|58.74|59.33|59.99|59.89|60.66|59.61|59.585|59.115|59.68||59.54|59.25|58.53|58.72|56.77|57.06|57.62|57.65|58.465|57.58|55.52|56.08|55.13|54.72|52.51|51.49|53.33|53.04|51.81|51.57|51.36|50.28|49.9|49.415|49.65|49.57|50.17|48.46|48.59|45.95|45.995|45.47|47.0659|46.29|47.1407|46.29|45.8|42.72|42.295|41.68|41.8407|40.34|39.73|39.835|40.47|42.26|43.365|43.06|44.0002|46.035|45.96|46.75|47.755
05615|579|/equities/outotec|MSCI_EU_SMALLCAP|10.605|10.385|10.225|10.31|10.29|10.135|10.075|9.97|10.025|9.948|10.08|10.215|10.26|10.325|10.18|10.125|10.035|10.015|10.045|9.994|10.26|10.22|10.11|10.26|10.295|10.345|10.27|10.11|10.23|11.26|11.215|11.145|11.28|11.36|11.11|11.01|10.82|10.53|10.815|11.035|11.055|11.015|10.895|10.71|10.74|10.46|10.38||10.475|10.6|10.56|10.89|11.09|11.025|10.915|10.9|10.71|10.775|10.755|10.68|10.61|10.57|10.285|10.005|9.948|10.135|10.12|9.998|9.92|10.15|10.45|10.725|10.69||10.43|10.47|10.66|10.475|10.55|10.66|10.565|10.375|10.01|10.485|10.185|9.896||9.974|10.04|10.04|10.235|10.395|10.52|10.65|10.635|10.725|10.605|10.475|10.385|10.245|10.115|||9.978|9.81|10.005|9.926|9.834|9.724|9.502|9.238|9.168|9.092|9.394|9.482|9.334|8.9|9.06|8.95|8.994|9.374|9.194|9.548|9.836|10.095|10.195|10.2|9.99|9.892|10.01|9.91|9.87|9.986|10.08|10.025|10.255|10.225|10.05|10.45|10.335|10.36|10.2|10.195|10.41|10.36|10.43|10.465|10.6|10.53|10.415|10.395|10.495|10.39|10.305|10.06|10.39|10.46|10.23|10.155|10.225|10.21|10.17|10.165|9.934|9.994|9.982|9.996||9.74|9.728|9.55|9.54|9.612|9.566|9.636|9.67||9.456|9.456|9.284|9.102|9.084|8.952|9.144|9.178|8.972|8.928|8.91|8.896|8.888||9.092|8.978|8.894|8.814|8.792|8.784|8.894|8.95|8.852|8.792|8.706|8.612|8.57|8.53|8.578|8.46|8.48|8.542|8.546|8.354|8.13|7.788|7.576|7.798|7.786|7.57|7.302|7.348|7.488|7.418|7.458|7.37|7.41|7.436|7.562|7.26|7.226|6.918|7|6.912|6.986|7.06|7.292|7.502|7.28|6.648|6.538|6.41|6.432|6.852|6.944|7.04|7.26|7.46|7.584|7.534|7.682|8.036|7.87|8.14|8.018
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP|182.7||178.5|178|183.1|182.3|179.8|180.2|183.6|187.2|186.3|189.5|191.3|188.7|187.6|186.1|186.4|187.1|187.6|189.9|192.5|195.7|194.7|195.5|195.8|194.7|193.2|191.1|186.2|190.2|190.9|188.1|175.8|209.8|212.2|213.4|213.2|212.6|212.2|214.4|211.4|213|231|226.8|221.6|220.8|220.2||222|225.2|227.8|229.4|234.6|233.8|237.8|237.2|233.2|231.4|229.6|230.1||226.9|224|221.8|220.2|222.6||220.4|217|216|220|221.8|222.8||212.2|210|209|208|208.6|209.4|207||209.4|207.8|207.5|203.4||201.2|199.6|195.2|200.6|200.85|197.4|198.1|200.4|201.4|199.7|197.4|195.8|191.9|188.3|||184.4|185.1|191.1|188.2|186.5|186.9|183.7|182.7|181.1|179.1|182.1|181.2|182|174.9|175.8|177.2|177.2|174.5|172.3|180.7|183.7|186.4|189.2|191|189.1|186.5|187.9|186.4|185.1|183.3|187.65|182.2|188|190.2|191.2|195|192.4|192.2|188.2|185.55|189|189.3|189.8|188.1|182.5|179.2|170.2|164.3|166.7|166.8|165.6|164.8|167.6|165.4|159.3|158.6|163.2|163.5|163.4|163.05|160|159.1|155.9|152.3||150.6|150.8|151.2||151.9|148.4|148.8|||148.1|148.4|147.4|146.3|148.5|149.65|152.1|159|156.1|154.7|154.3|151.9|152.9|154|156.7|155.1|153.6|147.5|145.5|145.3|146.1|149.3|145.3|142.4|145.1|142.8|144|145.6|148.4|150|147|132|134|134.6|131.7|128.4|126.3|127.5|132.1|132.8|138.2|138|141.6|133.8|131.5|127.3|128.5|131.6|134.5|127.4|128.7|121.5|126.9|131.9|136.8|136.4|148|151.35|150.5|139.7|141.6|139|138.5|141.3|142.8|137.5|143|141.1|141.2||145.45|149.9|153.75|157|159.7
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP|307.9|309.6|309.5|311.7|311.5|307.2|315.5|317.4|319|330.6|329.8|327.1|332.8|335.3|334.6|330.9|328.8|322.8|320.6|321.4|327.6|323.4|326|327|319.9|324.5|322.6|322.5|319.5|299|291.2|290.6|298.3|300.5|300.7|298.6|298.7|299.8|297.8|304|310.5|307.7|313.9|308.2|297.8|290.7|291.7||288.7|293.9|288.7|294.3|307.4|310.5|307|294.2|285.4|280.4|283|284.2||281.4|279.6|273.5|273.1|271|263.7|259.4|259.4|263.1|269.7|266.8|266||262.7|261.2|267.8|264.1|271.2|266.4|271.7|276.8|279.6|277.3|281.2|284.1||288.9|257.5|249.3|252.5|267.3|271.3|268|268|267.7|262.5|260.2|260.7|267.4|253.4|||248.7|250.3|249.4|248.2|240.7|229|220.1|213.4|217.9|216.6|215|213.9|214.5|213|215.5|214.3|213.5|219.7|212.5|215.8|219|222.7|225.6|232.2|228.3|224|227.8|223.3|220.1|218.8|224.3|221.4|228.5|230.7|232|234.2|231|234.4|225.5|216|254.3|246.6|249.6|257.8|263.5|253.9|250.1|243.8|246|243.4|244.4|243.7|248.1|243.3|239.4|240|254.2|253.5|245.8|244.9|230.9|240.9|240.4|240.3||232|227|222.5|218.9|217.7|216.2|217|217.8||214.6|216.1|215.3|217|220.7|221.7|224.6|240.6|241.7|240.1|243.5|237|239.3|243|246.3|246.1|246.9|240.7|237.8|241.2|244.4|245.8|242.6|238.2|238.4|238.2|238.7|238.2|246.7|253.2|244.3|223.6|225|220.3|215.4|216.4|216.8|219.9|217.8|212.1|213.2|213.2|217.6|207|206.5|208.2|212.2|214.9|215.6|210.2|212.5|201.1|206.6|202.7|199.6|201.6|214.3|214.4|222.7|213.5|216|219.7|219.8|221.7|215.7|210.4|214.2|221.7|224.5|223.8|223.4|221.3|224.5|223|213.3
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP|111.8|113.65|113.5|113.8|111.3|109.25|108.6|110.2|113.45|115.7|114.6|116.05|117.6|116.5|114.45|113.35|114.15|115.2|115|115.5|117.8|118.85|118.35|120.4|117.9|117.2|117.75|116.9|117.9|112.2|108.3|104.7|103.55|108.1|106.9|104.2|104.1|103.95|105.15|108|106.05|102.05|101.7|101.65|99.86|99.06|97.64||97.76|97.76|100.05|101.85|105.25|106.05|108.45|107.6|109.2|110.35|109.75|110.2||107.65|103.55|100.2|99.2|99.76|99.6|101.85|102.6|103.45|101.65|99.18|98.24||98.82|100.05|97.32|100.65|102|98.4|97.6552|101.1414|100.2594|96.1012|98.7893|99.2513||102.3175|96.8152|96.6052|100.2174|102.9055|103.8296|104.8796|104.3336|106.7697|107.8618|104.9216|101.8975|104.0816|100.5954|||98.6633|98.0753|101.1414|99.9654|98.9993|96.2272|90.5989|91.4809|92.573|92.657|94.169|93.161|96.6472|98.4953|98.9993|97.9492|100.6794|103.9976|98.3693|99.9654|102.1915|106.4337|108.8698|109.2899|109.0378|106.8957|107.7778|110.0039|108.8698|108.7858|111.138|109.7519|110.4239|113.6161|114.1201|115.7162|117.9003|118.1523|110.2139|121.3025|118.8664|126.6368|122.1005|123.0666|131.215|124.7887|120.6725|119.9584|120.1684|126.3428|124.9147|125.2087|125.5027|123.2766|121.8065|120.0844|122.0165|123.1086|119.3704|116.3882|115.7162|113.2381|110.8439|108.1978||108.9538|109.9619|109.1638|107.2738|105.8457|105.2996|107.6518|107.5258||105.9717|104.7116|101.2674|97.9072|101.4774|102.9055|109.4999|112.566|109.0798|109.9199|108.5338|107.1057|109.7099|110.5919|110.3819|107.9038|107.5678|107.0637|108.8698|109.4999|109.6679|107.9038|108.5338|107.8198|108.2818|106.8537|106.8957|110.2979|113.5741|118.3623|119.4964|103.7036|104.3336|104.2076|103.1575|99.0833|104.7116|106.6857|106.3497|101.2674|100.7214|100.0914|100.3854|96.3952|95.7231|95.5131|94.5891|98.8733|102.4435|98.1173|97.1932|92.699|94.8411|95.8071|95.8911|97.1092|88.4987|94.169|102.6535|100.3854|98.3273|97.4872|96.1852|99.6293|103.9136|103.1155|105.4677|106.1397|104.2916|111.558|108.4498|110.9279|116.0942|122.8146|123.1086
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP|102.8|103.6|101|100.9|102.45|105.6|102.2|99.1|100.05|104.75|104.85|104.55|105.75|106.95|105.9|105.25|107|105|103.55|105.8|108.3|106.95|102.85|98.4|101.3|105.4|104.95|102.6|102.4|105.15|105|104.55|104.55|101.85|99.18|98.68|97.22|93.54|93.88|95.98|97.48|97.78|96.8|96.38|93.82|94.86|96.44|97.44|97.24|99.06|98.68|98.2|98.98|98.26|99.2|98.14|93.88|93.56|91.06|92.44|95.82|100.85|101.05|102.95|101.8|102.7|102.2|98.94|96.92|90.2|94.38|92.6|91.92|89|87.16|86.68|86.12|85.06|84.44|84.7|84.84|84.82|83.68|82.86|82.4|82.02||78.4|80.76|73.56|74.86|76.02|75.98|76.74|76.1|77.26|76|76.94|76|75.4|77.08|||73.98|75.52|78.76|78.96|78.72|78.48|76.16|74.76|75.52|75.56|76.86|76.06|75.62|74.06|75.06|72.72|72.48|73.34|72.22|73.8|74.6|72.3|73.08|73.82|72.46|71.64|73.64|71.34|70.6|70.9|74.6|71.92|66.6|67.16|66.82|66.9|68.18|67.54|66.56|66.24|68.56|68.3|67.74|68.02|68.52|67.34|64.84|63.5|63.12|65.94|66.36|64.6|65.88|63.78|62.44|62.56|65.54|63.04|65.12|63.92|63.06|64.02|64.7|62.94|59.96|58.54|57.98|57.6|56.86|56.34|55.38|54.82|55.4||56.24|56.64|57.38|56.04|57.2|56.74|58.16|61.02|60.3|59.38|62.2|60.3|59.84|61.52|62.46|62.14|62.22|59.94|60.4|60.62|61.3|61.98|61.26|60.08|60.22|60.82|60.42|60.16|62.38|61.68|61.34|55.32|55.92|53.66|51.2|49.59|48.62|50.36|51.1|51.02|50.24|51.08|50.24|50|47.85|46.84|40.91|40.56|43.19|41.03|41.84|38.46|42.2|42.26|44.54|46.42|47.52|47.24|46.5|43.26|42.84|43.42|43.24|44.99|43.1|42.56|43.61|44.5|44.36|44.42|45.05|46.08|47|48.02|50.62
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP|3.32|3.3|3.209|3.21|3.317|3.09|3.3155|3.9525|3.85|3.875|3.994|4.082|4.1935|4.1|4|3.945|4.0985|4.23|4.2125|4.162|4.408|4.408|4.585|4.9075|4.8505|4.65|4.5575|4.4|5.453|5.647|5.32|4.8975|5.21|5.991|5.963|5.81|5.701|5.468|5.26|4.597|3.9505|4.02|4.0365|3.82|4.004|3.44|3.443||3.21|3.891|4.2635|4.3255|4.53|4.76|4.9|4.8125|4.804|4.9575|5.217|5.404||4.9|3.4|3.122|3.38|4.8015|5.012|4.815|5.068|5.3|5.717|5.313|5.48||5.9|5.935|5.8|6.06|5.766|5.903|6.302|8.366|10.346|10.318|10.79|11.27||11.024|11.862|11.882|12.05|12.59|12.554|12.928|13.066|13.73|13.728|13.45|12.818|13.248|12.96|||12.74|12.882|13.766|13.978|13.55|13.43|12.725|12.535|12.94|12.675|12.995|13.21|13.675|13.46|13.9|13.71|14.325|15.185|14.575|14.775|15.505|16.115|16.435|16.8|16.41|16.28|16.445|16.46|15.72|15.325|16.64|17.275|17.8|18.79|18.75|18.85|19.075|19.125|18.665|19.025|19.21|19.465|19.3|20.22|21.58|20.11|19.165|18.645|19.12|19.435|19.425|19.225|19.305|19.205|18.905|18.91|21.18|21.21|21.18|20.67|20.65|19.415|19.24|19.01||19.285|18.9|18.525|17.47|17.035|16.405|16.425|16.405||16.272|16.3167|15.4674|15.1097|15.749|16.281|16.5581|17.479|17.1706|17.0052|17.1348|17.6712|18.1943|19.0168|16.7459|15.7669|15.6015|16.7369|16.4732|15.5389|15.6104|15.2304|15.0829|15.4629|15.3958|15.3377|15.2751|15.217|15.6864|16.0664|16.8085|15.4763|15.0471|14.6672|14.5822|14.5465|15.0382|14.1933|13.3484|11.3815|11.3189|11.3547|11.0194|10.2102|10.103|10.0404|10.0091|10.4159|11.0194|10.4919|10.2728|9.7856|9.9778|9.6693|9.7722|9.9599|10.398|10.5589|10.8674|10.2907|9.7364|9.5933|10.2371|10.7824|11.5066|11.2205|11.3234|11.4575|11.2608|11.833|12.4722|13.4468|13.7552|14.1084|13.4825
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP|126.35|128|123.5|128.2|126.7|130.05|129|129.8|134|137.55|139.15|139.55|139.3|138.65|140.2|140.05|142.75|143.05|142.55|145.55|147.4|146.8|146.45|144.4|142.2|144.4|141.05|140|139.2|139.7|138.2|137.65|141.95|138.2|129.05|115.8|122.45|120|120.95|123.65|125.35|125.25|128.15|123.45|119.7|117.6|120.35|124.05|124.2|133.75|132.4|130.35|132|129.6|130.15|130.4|132.95|130.05|125.7|125|122.25|123.1|117|114.35|114.65|115.8||114.25|110.9|109.35|112.45|113.6|111.4|||107.9|108.25|108.05|108.8|106.4|106.85|109.85|110.8|110.45|111.55|112.3||108.45|106.6|106.7|105.5|112.6|113.9|118.05|146.5|149.7|147.4|149.6|144.9|142.25|142.15||||151.35|157.05|158.4|158.1|158.9|154.05|151.75|157.05|156.45|157.8|156.45|159.2|155.75|161.35|154.5|154.05|155.5|155|162.95|161.3|156.15|158.15|161.4|159|148.85|150.5|147.45|147.95|147.15|147.95|142.75|143.5|145.55|147.2|148.1|147.05|145.05|141|139.85|139.6|133.9|134.2|168.25|170|167.85|158.4|156.15|160.05|166|168.5|164.25|163.4|155.1|153.9|155.15|156.45|160.05|163.2|164.5|172.45|175.75|174.1|176.4|171.5|172.45|169|164.75|162.8|163.7|161.65|161.5|161.35||164.25|165.65|167.45|165.5|169.2|170.4|176.65|183.1|176.85|174.1|171.9|169.85|169.7|172.85|178.35|176.9|180.4|174.4|173.35|173.8|176.7|178.8|175|173.35|172.75|176.15|176.6|181.2|181|175.5|174.7|155.65|158|147.4|145.3|142.85|141.15|146.45|148|146|143.9|143.3|146.4|144.05|143.95|138.2|126.3|141.7|140|132.9|136.95|127.65|134.9|132.2|138|141.25|149.65|149.45|148.55|139.15|134.35|135.5|133.1|136.5|132.35|129.2|130|130.2|130.55|130.6|136.65|143.4|142.9|145|151.25
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP|213.7|214.2|213.4|215|215.1|216.9|217.5|219|224|228.5|230.2|231.4|232.9|237.6|236.1|235.4|236.4|234.8|229.5|229.8|232.8|235.5|236.8|238.5|238.3|235.8|234.8|233.7|233.8|226.1|223.8|216.7|217.2|217.6|214|214.3|215|207.9|213.5|210.7|217.7|216.6|214.6|214.3|211.4|207.4|203.9||205.7|207.7|210.6|213.6|218.9|214.8|216.4|219|220|214.7|226.8|225.1||228|228.5|225|219.8|227.4|225.1|219.8|219.8|217.5|224.5|222.8|222.3||218.2|219.8|218.4|220.8|218|213.6|213|215.3|208.6|206.3|206.6|208.8||215|215|210.3|207.5|211.5|231|228.7|242.1|243.3|244|250.2|245.5|246.5|244.2|||241.7|235.8|242.3|240.4|238.9|242.7|236.8|239.5|243.1|237.7|247.6|251|248.1|228.3|232.1|235.5|236.4|239.3|235.5|253.1|271.9|270|271.8|278.6|273.8|271.4|274.7|270.9|268.9|266.4|271.9|267.5|268.2|268.5|264.1|268.5|261.2|260.7|254.6|252.6|259|261.2|257.1|258.2|260.4|253.8|241|237.5|238.7|241|235.2|234.2|231.8|223.7|220.3|209.2|211.7|211.7|214.1|212.1|211.9|207|205.3|197.5||201|204|221.1|221.2|223.6|220.4|220.5|223.5||225.9|224.3|226|221|224.8|225.4|230.6|227.9|223.1|214|211.2|207.3|205.6|209.7|209|212.2|210.9|203.4|220|224|227.5|232.8|226.1|224.1|224.9|223.4|224.5|230.8|238.4|243.3|240.3|213.2|212|208.4|205.3|202.4|203.4|211.9|219.9|218.5|215.2|207|202|193.7|187.5|185.55|183.3|177.9|171.35|152.5|154.6|145.1|151.4|156.25|153.8|156.4|161.1|160.5|173.7|161.5|161.6|163.65|164.4|169.55|163.2|160.75|162.25|157.8|160.7|166.7|172.4|176|174.35|178.25|180.25
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1115|1071|1208|1235|1234|1261|1315|1310|1290|1202|1246|1304|1305|1318|1290|1276|1349|1338|1370|1368|1380|1353|1353|1287|1278|1255|1261|1256|1295|1328|1341|1327|1333|1329|1287|1250|1226|1218|1230|1300|1294|1312|1315|1266|1292|1297|1328|1386|1394|1390|1370|1320|1249|1299|1293|1345|1286|1312|1345|1377|1410||1376|1366|1343|1333|1258.7024
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP|42.04|42|41.5|41.44|41.54|42.42|42.54|42.2|42.2|42.4|42.52|43.04|43.38|42.62|42.7|42.8|43.48|43.68|43.02|43.16|44.06|43|43.08|43.44|43.9|44.32|43.82|43.5|43.12|41.92|41.32|41.72|41.72|41.86|41.44|41.38|41.34|40.06|40|40.5|41.66|42.1|37.52|43.38|43.1|42.74|41.74|42.24|42.76|43.7|43.74|43.56|43.7|43.64|43.62|43.66|44.02|43.54|43.74|43|42.3|42.62|41.34|40.62|40.48|40.64|41.52|42.14|42.1|42.88|43.7|43.02|43|42.9|42.32|41.38|41.3|40.78|40.3|40.78|41.68|42.06|40.98|40.22|41.46|42.32||43.7|43.62|43.18|44.22|44.92|44.56|44.5|44.12|44.38|43.36|43.1|42.88|42.94|42.84|||42.14|42|42.2|45|43.52|42.6|40.86|40.52|40.5|40.86|44.48|45.76|46.76|42.52|45.02|45.48|46.5|48.62|47.6|54.4|58|57.35|57.9|58.5|58.1|57.65|58.2|58.2|58|57.4|56.85|56.6|57.2|58.05|58.2|57.1|57|55.6|54.4|57.3|57.35|56.45|55.45|55.55|54.3|55.15|56.1|55.75|54.85|55.15|54.8|54.2|53.05|52.6|51.9|51.7|52.6|52.85|52.9|52.7|53.3|53.45|53.35|53.3|52.2|51.8|51.55|49.28|49.48|48.74|48.94|49.06|49.3||48.6|48.36|48.36|46.96|47.26|47.34|47.28|47.68|47.5|47.82|48|48.22|48.1|48.3|48.24|48.26|48.66|48.74|48.68|48.68|50.65|50.85|50.6|50.35|50.1|50.3|49.94|49.9|49.88|49.68|49.96|49.36|49.48|50.35|50.1|49.48|49|48.84|48.82|48.56|47.1|46.98||46.68|46.62|46.18|46.48|45.92|46.92|46.34|45.68|43.94|43.9|43.68|44.5|45|45.48|45.4|45.02|43.26|42.88|42.38|43.16|44.58|44.48|44.92|46.34|46.66|47.36|47.58|47.42|47.48|46.84|47.26|47.74
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP|249.2|244.6|249|253|252.1|253|252.5|247.4|253.6|261.8|294|297.5|296.4|300.8|305|303|305.4|305.7|302|306.1|313.5|311.7|314.7|316.1|312.8|312.3|312|307.1|312.3|307.8|305|307.8|302|294.9|273.8|283.7|282.1|282.8|280|283.1|287|283|280.7|279.1|273.3|272|266.6|267.3|266.5|269.4|282.9|285.3|289.5|285.4|290.8|288|284.8|281.4|278.2|283.1|283.1||281.4|279.8|289.8|295.7||284.1|269.9|264|268.8|267.4|||265.2|268.2|268.2|263.3|264.9|264.5|265.5|266.9||248|253.2|256.6|260.9|258.3|252.6|242|244.7|243.9|243.1|247.8|249.2|249.4|250.4|248.8|242.2|240.1|241.6||||240.7|246.2|246.7|244.2|239.8|231.6|230.4|237.6|236.6|235|234.6|233.4|224.2|231.4|229|230.4|230.4|227.8|237.8|240.8|242.8|246.6|249.4|246|240.2|241|241.2|239.6|258.4|265|265.4|271.8|275.6|269.4|270.4|270.8|270|263.2|265.2|275.6|270|269|273.4|275.2|279|270.6|265|264|264|252.8|244|315.8|312|303.2|303|313.6|305|311.6|308|297.2|300.8|301|298|291.6|292.8|295.8|297|295|292.2|287|290.2|290.4||285.4|285.8|289.6|287.4|295.4|296|310|324|319|315|313|310.4|314.6|317.4|336.6|336.6|333|321.8|322.2|323.4|328.2|322.2|317.6|316.8|316|323.4|328.6|335.4|346.6|355.4|345.6|323.2|332.6|330.2|324.2|325|304.8|259|260.6|257.8|253.6|255.8|255|244|239|237.4|235.2|236.2|243.6|236|236.8|225.4|233.8|232.2|235.2|238.2|262.6|258.8|257.2|241.4|247|246|246.6|258.8|257.6|251.8|253.6|256.8|257.8|260|262.6|275.8|276.4|285.4|295.2
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP|129.45|126.7|124.75|125.25|124.6|123.85|122.95|123.4|124.4|127.7|128.2|130.3|132.35|132.4|130.95|131.35|131.85|131.7|131.5|133.3|134.55|136.35|139.45|142.6|140.75|140.2|137|136.2|135.7|137.75|136.45|137.35|137.8|137.7|135.6|134.9|133.7|137.55|139.2|141.7|147|152.25|154.6|155.7|157.5|156.65|154|153.65|155.95|158.45|160.8|161.45|163.2|161.35|160.75|160.75|159.7|157.5|157.5|156.2|156.85|157.1|154.3|152.1|149.55|158.5|160.45|158|160.1|163.5|165.1|165.85|164|163.4|165.2|167.05|167.95|166.05|169.2|168.85|167.6|169|166.85|164.85|165.1|166.9||165.95|170.15|171.35|172.35|173|172.5|171.8|173.1|172.35|176.1|176.75|177.7|176.25|176.65|||183.1|186.45|182|179.85|180.8|178.9|176.8|175.4|175.2|172.8|177.4|176.2|177.7|175.8|175|172.6|173.1|173.8|170|173.4|174.2|174.9|173.9|174.6|175.7|174.3|175.1|175|182.5|182|180.7|181.4|181.5|185.5|182.4|183.1|185.5|184.6|183.9|183.1|184.8|185|182.3|182.3|182.5|180.3|178.6|178.6|180.1|183.8|184|185.2|187.2|185.8|185.5|184.6|188.3|186.7|186.9|185.4|184.2|180|177.6|176|172.2|172.4|173.7|171.8|171.5|171.7|171|172.3|172||170.4|172.3|172.6|170.3|173.8|173.7|177.7|180|175.6|177.4|175.1|176.2|181.1|180.1|178.5|180|186.9|181.3|179.3|183.6|184.8|183.4|178.7|179.1|176.6|178.1|184.6|187.1|187|185.7|185|181.6|179.1|178.2|181.3|180.9|179.7|182|181.1|180.2|181.8|176.8|175.1|170.2|167.9|163.6|164.6|165.5|167|164.3|164.1|161.4|165.8|170.2|173.7|178.6|179.5|179.9|181.1|178.2|177.4|177.1|178.2|183|181.2|182.7|191.3|191.7|192.9|195|202.2|202.4|200|200.6|198.8
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP|||||||95.88|94.09||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110||108.23|||||||||||||||||||111.238||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|||117.3113||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP|403|403.2|395.6|395.5|395.4|392.5|389.8|385.3|383.7|378|375.6|377.8|377.1|392.6|396|387.8|399.5|397|396.8|401.4|402.2|403.8|401.1|402.1|395.8|383.9|382.7|380|401.5|400.6|396.1|399|398.3|403.7|391.1|393.7|390.1|389.2|389.1|396.1|391.7|388|386.4|383.3|380.5|378.6|376.2||381.4|383.9|391|395.6|400.2|401.1|407.7|411.1|411.3|413.5|418.8|417.7||427.4|415.1|407.9|409.4|413.1|417.6|413.9|412.6|413.6|412|411.7|412.2||407.6|412.5|412.5|410|408|404.9|405.4|405.9|402.5|396|382.4|381.5||385.2|372.4|370.3|371.6|372.1|370.3|370|375.8|379.7|388.8|385.9|393.3|393.7|399.6|||391.3|391.1|396|393.7|395.7|392.2|385|405.1|401|399.4|395.9|396.6|403.8|392|396|405.3|407.2|413.6|409.5|414.8|419|417.7|418.3|420.5|421.5|421|420.1|413.6|409.2|409.8|414.1|415.6|420|423.5|425.2|426|424.1|429.6|418.4|418.1|435|441.4|448.1|447.5|448.6|438.2|431|407.3|423.5|424.7|426.4|423.4|435.8|432.1|426.3|424.9|420.4|424.4|423.7|423.2|427.8|424.5|429.4|427||410.7|414.5|415.3|415.7|413.9|417.4|420.1|423.2||421.1|421.1|413.8|409.1|411.1|408.5|404.7|415.7|424|427.5|430.6|423.2|427.9|430.6|433.9|427.1|421.7|427.6|424.7|419.4|419.3|419.3|425|418.5|413.9|417.8|419|410.8|405.7|404|398.8|394.9|404.8|403|403.6|399.8|391.7|398.3|402|399.7|397.6|407.3|419.4|417.3|415|407.4|417.8|435.6|436.6|438.8|438.5|419.8|436.9|430.4|415|419.2|430.4|432.5|436.9|417.1|414.3|407.4|410.4|416.2|411.9|412.6|423.9|431.4|433.4|434.6|436.3|443.5|448.9|462.1|440.9
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP|85|84.4|83.3|83.66|84.58|82.66|82.2|81.26|82.68|82|81.92|83.36|83.84|83.1|84.96|84.54|86.4|85.5|83.64|84.26|87.54|88.74|85|87.12|86.02|83.18|82.16|79.3|82.7|85.36|84.38|83.44|84.22|86.14|84.04|84.42|83.62|83.56|84.24|84.48|83.98|81.92|81.6|81.48|81.62|80.54|79.84||81.12|81.4|84.34|85.7|84.14|79|87.28|87.4|86.82|89.78|88.4|87.18||88.58|85.28|84.88|84.4|85.34|86.8|88.26|88.44|98|98|97|96.84||95|98.6|97.86|97.56|98.62|97.98|98.72|99.34|98.34|98.02|98.2|98.08||95.98|94.44|94.36|97|99.9|99.76|99.74|101.8|101.25|103.25|103.6|103.45|102.8|106.6|||105.1|104.25|105.5|106|105.3|101.85|100.7|101.1|102.4|103.15|103.6|102.9|107.9|102.55|104.4|106.15|104.9|109.15|109.95|113.65|116.2|116.8|117.6|118.2|119.9|120.1|120.95|119.4|118.95|117.7|119.7|119|120.75|122.35|121.1|121.1|120.5|121.05|120.15|120.3|122.8|125.55|126.4|124.8|124|124.15|121.1|118.1|120.95|120.45|126.7|126.1|129.95|127.05|129.3|128.1|130.55|129.85|129.45|127.9|131.2|131|132.45|131.45||127.1|128.7|127.9|127.55|127.1|128.15|128.9|129.75||128.75|127.9|129|136.9|138.05|138.15|138.8|142.5|146.75|144.65|144.1|138.1|143.2|144.4|145.5|144.7|144.4|143.8|138.9|140.25|140.2|144.4|146.05|146.3|144.7|144.7|143.75|138.4|148.95|150.6|151|147.9|150.65|149.25|147.3|143.15|141|141.6|141.15|141.95|140.25|142.4|142.1|136.65|139.5|137.2|144.1|144.35|142.95|138.85|138.65|134.4|136.5|134.15|131.15|131.5|132.35|131.55|133.75|128.95|128.1|126.1|125.6|125.8|123.2|124.35|125|128.05|129.05|129.65|133.8|138.7|138.7|141.95|140.45
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP|5.48|5.488|5.422|5.63|5.826|6.12|6.064|5.976|6.182|6.41|6.49|6.562|6.542|6.422|6.39|6.622|6.786|6.688|6.604|6.864|7.162|7.02|6.854|6.8|6.78|6.738|6.76|6.968|6.964|6.88|6.724|6.706|6.842|6.89|6.79|6.85|6.598|6.506|6.484|6.866|6.79|6.502|6.454|6.5|6.258|6.05|6.308|6.352|6.62|6.622|6.714|6.786|6.95|6.756|6.64|6.53|6.5|6.378|6.318|6.186|6.154|6.15|6.066|5.934|5.882|6.006|6.074|5.96|5.926|6.006|6.068|6.034|6.078|6.102|6.018|6.004|5.864|5.824|5.99|6.112|6.282|6.09|5.804|5.64|5.728|5.77||5.632|5.696|5.836|5.832|5.672|5.74|5.75|6.02|5.836|6.19|6.33|6.18|6.33|6.638|||6.364|6.166|6.514|6.87|6.758|7.31|7.65|7.762|8.7563|8.3324|9.0582|9.2441|9.3979|8.7999|9.0612|9.3689|9.6505|9.7057|9.6099|10.1034|10.3821|10.5331|10.5215|10.2196|9.9757|10.0338|10.1963|10.4634|9.9443|9.8218|10.5999|10.9744|11.3431|11.3286|11.3518|11.4128|11.2473|11.2067|11.1544|11.3518|11.8802|11.9035|11.7525|11.468|11.6015|11.4477|11.0818|11.0528|11.0702|11.497|11.8454|12.1415|12.1125|12.0777|12.1648|11.7931|12.1009|11.4796|11.2909|11.0064|10.1934|9.8131|9.6534|9.6099|9.4444|9.4618|9.2499|9.1279|8.8086|8.7099|8.797|8.765|8.7157||8.8028|8.826|8.9973|8.8492|9.0292|8.8231|8.9508|9.0321|9.7144|9.4328|9.6331|9.3863|9.4676|9.6708|9.7754|9.697|9.7173|9.7783|9.5983|9.7957|9.726|9.5344|9.305|9.2092|9.2353|9.4705|9.4124|9.5925|10.1063|9.9931|9.8712|9.3079|9.2499|9.1424|9.1773|8.9624|8.5908|8.7389|8.855|8.5008|8.4079|8.6111|8.3789|8.2482|8.2627|8.0537|8.1292|8.2773|8.2744|8.0015|7.6908|7.3366|7.2989|7.055|7.1189|7.3337|7.3221|7.2001|7.2001|6.7647|7.0143|7.7053|8.0247|8.6721|8.3731|8.5357|8.5705|8.7447|8.8289|9.0176|8.945|8.9189|8.7128|8.8695|9.3718
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP|171.3|168.25|165.65|164.25|164.55|165.15|167.5|167.6|171.1|170.4|172.55|173.25|171.8|172.1|171.95|169.65|171.2|169.5|165.1|161.1|163.05|160.1|161.4|161.1|172.05|173|171|171.5|171.6|171.5|168.25|169.5|172|172.65|171.25|169.3|169.7|168|169.65|170.4|167.7|163.5|163.35|156.6|159.65|171.7|171||169.5|172.25|173.8|176.95|168.7|182.8|179.05|179.05|179.75|180|179.4|182.6||182.35|179.2|176|177.15|182.25|190.45|191.7|194.05|195|190|188.15|183||181.05|183.85|185.3|181.05|188.75|180.8|179.7|179.1|177|173.15|173.7|175.95||181.7|178.55|195.8|202.5|203.8|202.7|200.4|201.1|202.1|200.8|199.05|198.25|194.4|191.7|||189.3|187.55|189.85|193.35|191.35|189.15|188.05|185.7|181.7|181.35|189.5|188.15|189.4|188|186|180.5|189.7|194.5|191.75|198.4|202.3|200.2|201.3|199.7|199.3|200.3|201.8|201.7|198.7|195.85|195.45|195.1|197.55|197.95|196.25|198.25|200.9|207.2|195.7|190|195.85|180.3|175.15|172.05|175.75|176.3|175.55|176|175.8|175.4|173.05|149.8|150.25|148.5|146.85|147.75|151.4|150.55|148.1|148.9|144.4|141|141.05|141.3||138.2|136.7|135|132.65|132.15|131.2|133.05|132.7||130.9|130.35|134.2|131.5|133.45|134.6|138.8|141.55|139.15|136.2|134.8|134.4|135.45|138.55|140.45|139.95|140.5|139.9|141|142.3|144.35|142.1|140.9|141.45|142.25|138.85|139|137.85|140.25|138.15|138.1|134.75|134.45|137.25|136.3|125.3|123.15|123.7|120.6|117.3|113.85|109.15|120.95|120.45|119.15|119.65|124|126.65|130.35|130.7|131.5|126.5|127.9|127|127.3|126.7|129|127.4|132.05|124.2|125.85|127.8|128.5|130.1|128.95|132.4|132.55|130.25|129.6|130.55|131.3|132.4|132.5|135|138.95
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP|1264||1253|1238|1226|1222|1211|1238|1278|1303|1309|1313|1300|1325|1326|1337.3311|1320|1311|1312.6101|1302|1335|1335|1343|1368|1380|1390.894|1388|1400|1390|1362.48|1290.827|1277.4|1272|1263|1263|1225.3286|1225|1157|1193|1212.95|1207|1185|1131.9|1184.46|1187.02|1192|1205.7542|1237|1239|1258|1280|1319|1305|1280|1310|1286.86|1290|1285|1322.87|1341|1362|1369|1365.3199|1355|1341|1373||1407|1394|1421|1420|1441.41|1427.3|1436.6801|1414|1412|1400|1412|1396|1358|1405||1364|1340|1360|1346||1315|1293|1288|1268|1265|1255|1260|1259|1260|1277|1271.34|1221|1256|1245|||1250|1250|1277|1266|1246|1243|1196|1175.3457|1182|1185|1180|1104.3912|1050|1015.0401|1029|1026|1020|1030|1020|1040|1067.8116|1041.9|1046|1068.3973|1037.634|1043|1050|1056|1051|1059|1069.855|1056|1097.6318|1082.5264|1082|1091|1080|1085|1084|1081|1080.0001|1093|1094|1078|1118|1072|1040|1075|1030|1007.4934|944.5|1105|1106|1088|1067|1031|1032|1055|1007|1014|981.6356|1030|1036|1043|1029|1026|1054|1037||1031|1041|1036|||1026|1041|1032.6|1031|1035|1039|1067|1058|1034|1052|1080|1085|1083|1073|1143|1121.36|1122|1153|1162|1155|1146|1148.84|1118|1122|1070|1044|1025|1042|1090|1070|1012|953|950.5|967|926|936.5|963|975.5|953|950|949.5|972.5|957.7382|924.25|911.16|919|920|920|951.5|910.5|935.5|896|875.5|869.4|835|838.5|858|858|842.1665|805.5|815|810.9808|816|871|884.61|870|892.5|884.5|893.5||883.42|888|967.5|976|893
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP|80.75|79.85|79.9|79.95|77.2|75.65|75.6|78|80.2|81.45|80.5|82.15|83.1|81.7|80.05|79.65|80.2|79.6|79|79.25|80.65|81.2|81.45|82.6|81|79.8|80.3|79.6|80.4|77.7|75.6|75|75.45|77|75.3|73.75|74.45|79.8|80.25|81.2|78.95|77.75|77.75|76.9|76.6|76.25|75.6||74.9|75.2|76.6|77.7|78.8|81.25|83.45|83.75|84.55|84.2|84.2|85||82.95|79|76.8|76.15|77.55|77.65|78.15|78.9|80.4|79.4|77.35|76.45||75.65|78.8|77.35|77.75|77.85|75.65|73.95|78.6|79.2|77|77.95|79.7||80.95|77.2|75.65|81.95|85.4|86|86.45|85.7|86.75|87.05|85.35|84.15|84.1|82|||79.45|78.5|79.9|78.9|77.7|76.15|71.55|70.9|71.8|71.65|72.7|73.6|77.3|76.3|76.65|76.9|77.9|79.5|75.8|77.1|78.7|81.1|82.85|84.3|84.4|84.55|84.2|84|83|82.45|83.5|82.15|82.95|85.1|84.6|85.6|87.9|87.15|83.7|86.05|87|87.75|85.95|87.45|91.1|87.75|85.85|85.45|87|88.1|87.4|88.5|88.45|87.5|85.2|85.95|87.5|87.45|86.05|84.75|84.55|82.1|80.65|79.55||80.45|79.8|79.35|79|78.5|77.95|78.45|77.8||77.55|77.4|76.85|73.6|75.6|78.5|82.35|83.75|81.35|82.3|82|81.85|82.45|83.15|83|81.25|81|80.55|81.15|82|81.7|82.25|81.45|81.1|81.2|80.05|79.65|80.25|81.8|81.95|82.85|74.8|74.15|74.4|73.85|71.85|72|74.2|72|70.75|70.45|68.9|67.6|64.15|63.7|65.15|64.7|65.35|68.65|66.3|64|60.45|62.75|62.1|61.85|61.95|63.3|61.65|64.55|64.05|63.2|62.7|60.2|62.8|65|63.8|68.1|68.9|68.15|72.6|73.1|74.5|76.2|79.05|78.75
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP|20.02|20.24|20.04|20.08|20.24|20.3|19.99|20.54|21.14|21.2|21.08|20.9|21.3|21.18|20.96|20.62|20.26|19.95|19.64|19.52|19.49|19.62|17.73|18.21|17.8|17.61|17.04|17.09|16.91|17.35|17.16|17.03|17.07|18.5|17.79|17.84|17.57|17.1|16.91|17.45|17.6|17.39|17.57|17.42|17.14|16.56|16.52|16.18|16.15|16.55|16.58|17.43|17.56|17.79|17.75|17.82|17.56|17.34|17.21|16.95|16.91|16.95|16.73|16.53|16.41|16.43|16.37|15.98|15.96|16.1|16.42|16.28|16.58|16.39|16.53|16.5|16.57|16.75|16.5|16.25|15.72|15.62|15.17|14.98|15.09|15.12||15.1|14.53|14.52|14.57|14.9|14.63|14.84|14.9|15.06|14.91|14.89|14.97|14.88|14.8|||14.95|15.01|15.3|15.16|16.1|15.75|15.2|15.19|15.28|15.13|15.44|15.38|15.67|15.74|15.85|15.86|15.75|16.07|15.58|15.91|16.04|15.9|16.22|16.48|16.5|16.2|16.4|16.27|15.22|15.99|16.3|15.97|16.2|16.44|16.11|16.07|16.11|16.13|16.17|16.08|16.61|17|16.93|17.16|17.66|16.76|16.13|15.76|16.11|16.62|16.47|16.34|16.33|16.15|16.04|16.22|16.88|16.82|16.67|16.58|16.13|15.9|15.85|15.75|15.33|15.15|14.69|14.28|14.34|14.29|13.91|14.19|14.13||14.1|13.92|13.78|13.63|13.94|13.83|14.27|14.36|13.79|13.71|13.75|13.6|13.57|13.55|13.98|13.69|13.69|13.96|13.89|14.13|14.23|13.91|13.73|13.78|13.66|13.65|13.77|14.02|14.42|14.72|14.56|13.41|13.55|13.35|13.43|13.21|12.97|13.26|13.35|13.27|12.87|13.17|13.09|12.6|12.36|11.93|12.13|12.5|14.74|13.83|14.02|13.85|13.96|13.95|14.07|14.28|15.1|15.04|15.53|14.55|14.91|14.32|14.88|15.22|14.45|14.17|14.34|14.9|14.93|14.96|14.69|14.84|14.69|15.51|15.79
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP|106||103.35|104.1|103.6|103.6|103.7|104.4|105|106.5|107.3|108.8|109|109.7|108.7|107.6|106.7|106.1|106.6|104.2|106.1|107.9|106.7|107.7|109.2|109.5|108.7|107.3|107.7|111.1|105.3|107.6|108.5|110.4|109|109.3|109.2|109.6|109.5|111.2|113.5|112.1|118|120.8|119|117.5|116.7||117.2|117.1|118|118.2|123.05|127|128.2|128.3|127.4|126.7|127.4|129.2||129|126.3|123.4|122.1|124.2||121.8|121.9|124.3|128.8|128.2|129||126.2|125.6|128.6|125.4|132.1|130.7|132.2||133.4|132.6|133.3|133.25||134.7|130.6|129.2|129.6|129.45|126.3|131.5|134|134.5|132.3|132.4|131.2|129.4|132.7|||130.6|128.6|129.8|128.7|130.5|128.9|126|125.3|123.9|121.7|125|124.3|123.9|118.6|119.4|119.6|119.2|120|117|121.6|123.4|124.2|124.5|124.9|125.2|121.7|121.9|121.8|121.8|120.8|127.2|129.4|136.3|135.8|135.8|136.8|137.05|136|141.2|134.6|126.4|119.3|118.2|119|118.7|115.4|113.7|112.4|111.6|112.5|112.9|112.5|113.7|113.5|113.2|114.1|114.5|114.7|112.1|111.8|114.6|110.4|107.3|106.3||103.6|99.8|99.62||101|99.15|100.4|||100.2|99.8|99.2|95.4|96.2|97.17|99.4|102.2|99.45|98.58|98.75|97.85|98.05|100.9|105.35|103.9|102.8|99.85|98.9|99.25|100.6|99.4|97.9|95.9|94.1|94.1|93.1|93.1|96.25|95.6|94.5|86.55|89.3|87.1|85.9|84.35|83.35|85.65|84.7|82.65|81.95|82.95|93.5|92.05|90.6|87.75|87.95|88.7|91.45|87.15|86.45|78.65|84.95|83.55|88.72|90.62|93.65|92.83|96|90.95|90.2|89.35|86.75|89.25|90.9|90.2|92.95|94.45|95.4||97.15|100.6|101.6|104|104.7
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP|399.8|408|402|403.8|414.4|411.9|425.6|419.1|440.6|463.2|460|463|464.4|447.6|460|464.2|464.5|456.5|451|467.3|475.6|468|472.4|474|464.8|452.7|458.8|445|433.3|515|532|535.2|525.2|511.4|479|497.8|489|491.7|494.5|505.4|516.4|522.8|513.8|496.3|466.6|478.6|459||490.3|498.9|508|520.6|544.4|556.2|578|568|551|541.4|550|535.2||533|544.4|536.4|490.1|477.7|473|486.4|483.8|498.7|532.2|515|511||509.4|502.8|529.6|514.2|507.4|498.3|512.2|517.2|516.4|513.6|534.8|528.4||540.6|512.2|445.1|525.6|520.6|527.2|541|534|539|556.6|562|552|527|494.6|||491.6|520|516.6|508|495.1|474.3|462.6|464|456|469.4|445.1|445|463.1|456.3|468.3|458.3|471.6|471.5|464.2|475.1|474.8|473.7|483.1|489.7|471.7|457.3|462.2|456.4|440|437.7|460.2|463|478.7|479.7|481.8|489.4|483.2|485.6|478.9|488|414|442.2|429.4|423.8|428.4|413.9|396.2|390.1|385.9|385.9|384|387.8|421.1|416.8|404.1|407|417.9|411.3|409.9|405|410.3|410|414.7|425.1||427|426.9|416.8|416|416.3|392|394.7|378.6||374|380.4|376|355.6|377.5|375|379.8|399.2|399.8|387.9|394|391.2|419.2|412.7|411.6|403|405.6|388.6|372.2|359.6|371|379.5|372.1|374.9|376.4|380.5|386.9|395|421.6|422.9|399.8|344.8|347.8|333.3|327.6|326.6|323.3|344.9|344|353.6|348|355.4|344.8|329.6|324.2|328.9|318|320|295.7|281|383|365.5|386.5|377.3|370|381.6|369.8|367.4|341.4|319.1|314.5|312.4|330.9|317|310|300|312.6|334.5|334.8|329.8|331.3|332.8|348.4|397.1|402.3
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP|14.68||15.25|14.56|15.09|14.98|14.606|14.046|13.96|14|13.74|13.786|13.82|13.95|14.1|14.27|14.05|14.15|13.786|14.09|13.5|13.5|13.5|14.19|14.133|14.0386|13.98|13.5|13.08|13.126|13.45|13.49|13.5|13.5488|13.61|13.66|13.81|13.67|13.52|13.126|13.08|13.08|13.61|13.08|13.4867|13.37|13.4896|13.4786|13.126|13.46|13.08|13.17|13.23|13.41|13.38|13.23|13.2|13.33|13.48|13.65|13.55|13.5986|13.34|13.34|13.34|13.34||13.61|13.54|13.37|13.34|13.64|13.7|13.71|13.84|13.87|13.84|13.87|14.06|13.93|13.5||13.5|13.5|13.34|13.5||13.34|13.65|13.66|13.54|13.6739|13.36|13.34|13.49|13.36|13.6|13.53|13.34|13.34|13.34|||13.45|13.34|13.369|13.2|13.34|13.15|13.3013|13.5773|13.0825|13.34|13.0825|13.05|13.05|13.08|13.2853|12.91|12.6|12.68|12.6|12.82|12.7|12.7|12.52|12.89|12.52|12.16|11.69|11.5108|11.4|11.41|11.4881|11.04|11.37|11.1412|11.144|11.2684|11.25|11.19|11.1|10.99|11.18|11|10.99|11.08|11.16|11.16|11.03|11.16|10.8624|11|11|11.32|11.47|11.33|11.59|11.458|11.55|11.4516|11.344|11.58|11.27|11.27|11.3977|11.39|11.56|11.44|11.7|11.51||11.383|11.3|11.31|||11.59|11.5|11.383|11.64|11.69|11.31|11.54|11.34|11.28|11.2959|11.4|11.3837|11.42|11.35|11.31|11.64|11.374|11.34|11.37|11.61|11.41|11.5654|11.55|11.5|11.35|11.34|11.07|10.83|10.83|10.83|10.65|10.85|10.72|10.5|10.52|10.76|11.14|11.4289|11.58|11.52|10.95|10.95|11.17|11.22|11.22|11.22|11.23|11.22|11.98|11.99|11.86|11.22|11.82|11.6|11.47|11.7479|11.88|11.933|11.63|11.4|11.74|11.73|11.336|11.8988|11.68|11.82|11.8|11.81|11.89||12|12.14|12.17|12.11|12.28
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.65|54.05|53.7|53.7|54.65||55.1|55.55|53.9|53.15|52.9||52.45|52.65|54.1|56.2|56|55.1||55.45|56.05|57.15|57.85|56.8|55.5|55||56.3|58.3|53|55.7||55.45|53.6|53.55|53.45|54.55|54.05|53.85|54.5|54.8|53.2|52.75|52.05|51.75|51.8|||51.9|51.4|52.75|51.9|51.65|49.9|47.44|47|47.24|47.04|47.2|47.66|47.88|47.38|47.68|46.92|46.96|47.72|47.74|48.98|49.66|49.86|50.1|51|51.05|50.55|51.05|51|50.1|49.98|51.35|50.45|51.5|51.9|54|54.5|53.95|52.6|51.5|51.2|51.9|53.6|66.05|65.9|65.9|64.95|64.2|61.85|61.9|60.75|59.15|58.75|59.35|59.85|58.2|58.6|59.2|59.05|60.25|60.4|59.8|58.3|56.8|56.1||55.45|55.65|55.1||55.65|54.15|54.3|||54.25|54.1|54.85|54.15|54.85|55.1|56.45|58.05|56.8|56.55|56.35|55.15|55.5|57|56.1|54.85|56.4|54.45|54.4|55.75|56.6|55.4|54.86|53.75|53.1|52.75|52.5|52.3|52.45|52.95|51.6|47.36|47.5|46.94|47.1|46.58|46.12|46.22|45.8|45.72|45|51.2|54.1|52.25|51|47.86|50.45|51.8|53.05|49.68||49.34|49.68|49.14|49.22|48.04|51.05|50.3|51.65|48.96|49.48|48.3|46.6|46.6|48.24|48.42|49.16|50|49.92||51.4|52.4|52.65|52.9|54.4
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP|20.87|20.87|20.69|20.66|20.52|20.41|20.34|20.18|20.65|20.78||20.72|20.75|20.86|20.73|20.23|20.54|20.54|20.46|20.58|21.07|21.39|21.22|20.32|20.17|20.2|20.15|20.04|20.14|20.16|19.8|19.8|19.88|19.84|19.49|19.445|19.175|18.905|18.97|19.39|19.68|19.625|19.595|19.36|19.14|19.025|19.015|19.15|19.22|19.64|19.725|19.825|19.94|19.85|19.76|19.605|19.625|19.45|19.535|19.475|19.295|19.22|18.95|18.71|18.53|18.965|18.915|18.6|18.54|18.88|19.255|19.255|20.2|20.1|19.75|19.89|20.13|19.99|19.75|19.835|19.87|20.13|19.835|19.57|19.915|19.855||19.97|20.03|19.865|20.06|20.3|20.03|20.12|20.08|19.99|20.01|19.83|19.645|19.69|19.51|||19.28|19.26|19.625|19.68|19.49|19.43|19.11|18.97|19.07|18.89|19.245|19.47|19.79|18.35|18.87|19.02|19.01|19.64|19.66|20.55|21.53|22.16|21.97|22.46|22.34|22.39|22.34|22.28|22.19|22.01|22.08|21.91|22.35|22.57|22.36|22.61|22.24|22.95|22.65|22.6|23.52|23.58|23.47|23.29|23.28|22.96|22.84|22.72|22.74|22.86|22.83|22.67|22.79|22.8|22.38|22.35|22.53|22.48|22.43|22.25|22.27|21.82|21.55|21.35|21.17|21.21|21.5|21.15|20.94|20.92|20.9|20.87|20.75||20.48|20.44|20.42|20.24|20.38|19.445|19.285|19.875|19.815|19.655|19.71|19.615|19.49|19.465|19.46|19.37|19.18|19.3|19.095|19.03|19.21|19.22|19.31|19.25|19.12|19.635|19.775|19.42|19.705|19.575|19.235|17.66|17.62|17.35|16.88|16.46|16.315|16.29|16.225|16.215|15.945|15.95|15.98|15.695|15.4|15.02|15|15.155|15.16|14.735|14.535|13.81|13.83|14.63|14.655|14.765|14.975|15.2|15.115|14.47|14.29|14.16|14.415|14.86|14.99|15.11|15.575|15.695|15.86|16.155|16.235|16.405|16.5|16.66|16.41
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP|96.1|97.9|97.15|98.7|98.35|96.65|95.85|95.1|97.05|98.35|97.55|96.2|96.7|95.6|94.3|93.5|93.5|93.8|93.95|94.65|97.3|97.05|98|99|97.85|96.75|97.3|97.4|98.9|96.5|93.9|93.6|96.15|102.2|99.25|99.25|97.5|94.3|95.2|98.05|96.15|96.4|96.6|96.5|95.5|95.15|95.8|95.1|95.8|96.1|96.55|97.5|98|99.8|100.4|99.95|100|101.8|102.2|102.2|98.05|101.9|95.35|95.55|96.05|97||97.95|99|99.5|100.2|100.2|100.1|||101.2|98.5|100|100.1|100.2|98.95|102.8|103|103.8|104.5|105||104.5|101.9|97.8|99|103.4|103.2|104|104.5|106.6|108.3|105|103.1|102.5|100.9||||99.35|101.2|100|99|98|95.6|94.5|95.35|96.35|97.5|98|98.5|97.5|99|99.1|102|104.2|103.1|104.2|106.3|110.2|110.7|112.3|112.6|113.6|114.8|113.8|114.6|114.6|114.5|112.6|113.7|114.9|116.1|116.9|119.5|118.8|116.9|115|119|117.8|116.6|118.3|122.3|118.8|117|116.8|117.6|119.7|119.5|119.5|120.5|120|117.6|116.5|117.9|120.5|119.5|117.5|115.6|111.2|107.4|109|107.7|105.5|109.5|105.6|106.5|105|104.7|104.9|104.5||105.4|105.4|102.2|97.7|97.1|98|104.8|110|102.4|103|103.5|101.8|100.8|103.6|104.1|102.6|103.2|102.3|100.3|101.4|101.9|104.3|103.4|103.9|104|102|102.9|105.3|107|108.5|108.1|101|102.2|100.5|99.75|96.45|96.05|96.5|95.2|92.6|91.4|91|89.7|87.5|89.95|87.5|89.6|90.65|102.4|97.85|95.7|92.85|94.35|96.7|97.4|97.9|93.55|94.55|101.4|101.1|99.55|98.4|96.05|98.3|100.9|102.5|106.6|110.1|108.8|113|112.2|125.2|127.8|129.5|126.3
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP|153.25|151.5|154.5|162|159|141|139.2|141.8|145.85|148.85|154.5|155.75|160.8|158.55|155.2|152.95|151.65|147.1|145.5|139.7|141.7|144.15|141.25|140.15|140.3|138.5|135|186.8|187.6|188.75|186|188.4|190.7|188.95|181.75|182.6|179.5|176.65|175.95|183.45|185.2|187.3|193.95|192.65|190.15|192.5|193|202.5|201.3|202.5|203.8|201.9|211.3|212.1|216.4|217|209.3|206.5|199.6|199.2|194||189|187.1|184.3|186.55||190.75|195.9|196.1|204.4|203.6|||204.4|209.1|206|202.7|199.65|188.2|185.85|183||173.75|175.1|184.4|180.7|181.75|182.15|179.5|184.6|188.05|184.6|186.35|182.85|180.55|194.65|200.7|198.35|198.2|196.6||||192.8|192.75|191.8|192.8|195.15|183.35|183.9|185|178.2|178.5|180.05|179.1|171|176.5|178.8|182.3|186.95|184.6|194|203.5|206.3|210.9|214.6|213|215|213.5|217|221.6|220.5|216.2|219.6|231.5|242|234.8|226.2|217.3|223.8|224.3|223.6|226.3|230.8|229|224.2|223|215|210.5|213.8|220|235.6|235|232|239.1|236.2|234.6|243|250|244.2|229.2|227.6|223.3|232.4|226.7|228.1|218.2|216.1|217.1|222.1|214.7|212.2|202.5|202.5|207.1||213.2|206.8|204.7|198.9|205.6|207.8|217.3|215.5|213.2|215.5|219.1|218.7|221.2|226.8|235.6|236.9|239.6|236.6|234.3|229.8|229.7|233.7|232.1|227.5|244.1|243.8|251.3|254.2|258.5|251.6|244|242.8|234.3|227.7|223.2|225.2|231.3|234.4|243.7|235.1|223.4|229.8|225.1|224.5|216.9|209.8|204.1|211|225.4|215|209.5|204.3|213.9|210.9|213.7|221.7|220.3|216.4|221.8|213.8|211.1|212.3|222.1|225.3|216.3|213.2|221.7|235|231.4|217.8|221.3|233.4|229|236|245.3
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP|1051||1053|1063|1039|1034|1040|1044|1081.3135|1107.4|1107|1100|1119|1130.99|1134|1125|1139.5415|1128.0861|1098|1094|1109|1124|1111|1123|1127|1127|1137|1189.3323|1219.6615|1126|1127|1158|1140|1096|1105|1109.6613|1126|1100|1072|1249|1248|1249|1237|1204|1200|1184|1165.002|1177|1227|1247|1260|1251|1253|1215|1221|1210|1225|1260|1235|1241|1254|1239|1201|1168.4366|1185|1178.9||1179|1167|1177|1220|1226|1209|1248|1210|1231|1232|1190|1197.3483|1195|1169||1160|1150|1163|1166||1210.63|1210|1195|1214|1250|1249|1295|1301|1306|1258|1241|1235|1260|1261|||1233|1238|1250|1281|1312|1274|1269.3021|1254.5|1247|1222|1244.5|1256|1237.5|1200.5|1220.12|1247.5|1273.5|1272|1286|1314.5|1347|1332.5|1297.24|1291.5|1290|1293.5|1270.5|1271.5|1274.5|1271.5|1240.625|1248.5|1280.5|1287|1274|1257.5|1241|1194|1173.5|1193.88|1234.5|1212.5|1227|1220|1234.5|1230.5|1215.5|1180|1195.5|1191|1183.5|1129.5|1111|1114|1069.79|1054.5|1034.5|1030|1054|1070.5|1028.5|1020|1025|1025.5|973.6|978.2|934.8|931||945.4|952.1423|961.6|||981.4|988.2|936.2|956|967.6|977.2|967.2|975.6|982.8|970|978.4863|961.47|964|987.8|995.6|993.2|990|983.4|994|992|902|877.2|857.6|866.8|861|872.8|905.4|915|921|915.82|915.2|875|896.4|867.8|860|863.2|841|843.2|850.4|842|831.89|822.6|780.8|764|753.4|739.4|737|712.4|722.6|690.2|686.4|637.4|654.4273|681.8|675.6|698|700|701.8|689.2|661.8|679.14|696.6|698|752.4|784|796|820.4|822|827.6||829.8|823.4|824.2|861.8|872
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|1485||1470|1471|1456|1475|1473|1440|1447|1451|1468|1475|1460|1445|1495.6|1465|1488|1528.75|1556|1570|1477|1744.85|1790|1770|1771|1757.1541|1748|1760|1759|1687.53|1664|1674|1662|1685|1612|1612|1687|1669|1724|1825.6|1812|1788|1743|1754|1792|1766.91|1832|1860|1837|1836|1861|1893|1906.5|1896|1927|1894|1814.3199|1793|1761|1773|1729|1792|1937|1915|1919|1935||1972|2032|2056|2238|2238|2204|2242|2268|2302|2304|2272|2170|2178|2175.01||2192|2268|2496|2634||2662|2614|2632|2670|2640|2648|2666|2672|2686|2603.5601|2672|2668|2602|2586|||2546|2548|2704|2714|2740|2765|2638|2634|2700|2718|2700|2668|2660|2582|2642|2614|2546|2828|2848|2900|2928.3999|2868.28|2850|2902|2922|2892|2886|2858|2810|2824|2866|2848|2858|2830|2850|2730|2772.46|2706|2736|2802|2844|2800|2770|2892.5979|2880|2810|2740|2784|2788|2744|2766|2618|2588|2586|2634|2598|2537.6599|2492|2486|2540|2667|2736|2742|2652.928|2768|2756.29|2715.73|2664||2696|2702|2722|||2724|2730|2724.03|2680|2738|2708|2754|2786|2786|2772|2740|2772|2764|2778|2826|2930|2906|2876|2880|2800|2840|2760|2750|2686|2743.7|2632|2580|2638|2614|2626|2616|2464|2488|2458|2402|2360.6399|2388|2392|2402|2366|2371.96|2388|2366|2342|2300|2228|2182|2224|2226|2220|2182|2112|2188|2210|2224|2312|2330|2338|2314|2200|2200|2204|2198|2282|2210|2190|2280|2186|2260||2290|2318|2354|2366|2382
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP|86.72||89.48|89.58|90|88.9378|89.62|87.02|87.1|85.1|94.68|95.56|94.58|94.2|93.58|89.2|89.6|89.52|88.32|89.04|90.02|90.02|89.68|92.5|91.68|90.6072|95.8|92|90.6|84.02|76.52|71.88|71.6|68.26|67.12|66.92|65.7|65.8026|66.76|69|70.4568|70|71.44|72.48|71.48|70.8|70.64|72.04|75.2015|76.7837|75.8|76.02|74.36|73.84|72.64|74.0435|71.7|72.54|73.6939|69.6786|69|70.38|68.3473|67.48|66|67||68.2|68|67.4|68.5|68.12|68.12|67.4563|68.3|69.54|67.34|74.3|73.84|75.22|77||79.16|77.5|77.64|78.22||77|73.48|73.5|75.9|74.02|73.5|76.2|76.44|78.7|80.82|75.14|74.16|77|79.02|||76|77.52|80|83.6|82.1|76.2|69.52|69.26|72.82|72.68|77.14|77.6|79.06|77|80|80.28|80.54|82.38|80.5|86.48|90.18|92.06|96.6|98.52|97|95.68|96|94|95.28|94.296|96.38|95.02|97.68|100.55|100.4|100.85|98.3|99.042|101.45|103|109.55|111|109.25|110.85|109.75|104.45|100.05|85.6785|83.94|85.04|85.7|85.06|87.76|86.06|85.1|85|87.64|87.32|84.5|97.64|97.02|96.24|94.9|97.56|91.88|95.2|93.6|92.32||90|85.52|87.04|||85.96|86.16|90.92|90.72|90.86|90.14|91.02|94.5|89.9962|89.84|89.7|88.46|90|98.06|101.85|100|102.35|97.08|96.48|95.18|97.18|94.2|87.14|84.2|84.1|86.44|86.28|90.2|96.16|99.24|97.22|86.92|87.86|81.4|85|85.1|81.3|84|82.52|76.82|77.56|66.02|94.66|88.76|91.5|91|87.76|92.56|93.06|91.04|90.8|85.6446|90.9|95.12|96.66|98.6|101.8|104.4|104.05|98.02|97.84|101.8|104.45|109|98.4|97.54|106.05|105.6|105.25||107.65|108.8|108.8|153.1691|158
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP|93.25||91.8767|93|90.5|91.45|90.1|90.2|90.5|92|94.3725|97.1|98.3|98.65|98|99.3|102.935|100.9|100.3|97.6724|101.2|103.4|104|107|103.5897|104.2|101.7486|137.14|142.1|140|133.11|128.02|129.94|125.1|116.53|115.576|114.9|114.5458|117.5|121.1|124.5|122.5|113.2|115|110|106.6995|103.8|104.2|104.1|107.5|107.8866|110.9|106.6|112.5|121.1|123.4258|122.9|121|127|129.7|128|126.7622|125.6292|117.899|116.4|122.8||122.075|121.775|125.5|129.6|132.6|134.6|132.372|127.1|131.4|130|130.4|136|133.5|133.7||136|133.2|140.2|142.4||142.1|144|146.5|144.7|144|141.3|146.9803|148.1|150.5|153|155.8|150.1|156.9|152.3|||149.7|149.9|159.2|159.75|160.5|155.9|169.1|169.7|168.9|166|166.5|164|162.4|153.6|159.2|161.1|155.8|175.7|173.4|185.8|194.7|198.7|198.94|202.6|202.4|200.6|204.2|204.8|201.6|202.2|204.6|206.5|213|217.6|212.4|218.6|219.66|217|215.2|216.2|222.2|226|223.8|232.2|237|217.2|216.6|213.6|222.4|228|221.92|218.6|218|213.6|212.2|214.86|211.8|215.2|212|208|194.8|181.6|183.8|188.86|188.1292|188.4|188.4|187.6||183.077|174.5|174.4429|||170.7|173.4|170.1|172.7|177.1|177.5|184.3|183|175.52|174|175.34|174.5|176.47|184|189.6|191.8|190|190|190.7745|190.3|189.7|189.8|192.1|188.9|191.2|189.3|191.1|194.2|210.9|208.3851|205.2|183.6|186.3|174.4157|177.4|180.2|179.3|177.5|176.5|174.4|173.8|179.8|181.3|179.6|174.03|176.7|177.0814|176.7|181.7|170.9|169.4|158.1|156.05|156.6|162.6|162.5|164.5|166.4|154.4|139.675|140.6|140.6|135|136.5|142.44|151.5|157.2|138.5|140.2||144.8|146.7|144.1|148|141.6
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP|22.22|22|21.7|21.78|21.84|21.82|21.76|21.52|21.62|21.76|21.96|22.14|22.18|21.84|22.5|22.48|22.54|22.42|22.5|22.8|23.12|23.1|23.38|23.2|23.08|22.6|22.34|22.22|24.44|24.56|24.22|24.26|24.32|24.5|24.08|24|24.06|23.9|24.08|24.34|24.5|24.5|25.16|25.14|25.04|24.94|24.66||25.1|25.52|26.12|26.38|26.52|26.32|26.26|25.94|25.5|25.34|25.22|25.48|25.62|25.64|25.82|25.7|25.3|25.38|25.7|25.52|25.5|25.9|26.2|26.62|26.6||26.46|26.52|26.78|26.72|26.6|26.64|26.46|26.76|26.58|26.54|28.66|28.76||28.92|28.92|28.72|28.86|29.04|28.96|29.14|29.46|29.44|29.5|30.02|29.52|29.28|29.26|||29.14|29.02|28.76|28.56|28.6|28.14|27.78|27.68|27.8|27.54|28.1|28.18|28.18|27.1|27.6|27.5|27.72|28.18|28.2|28.84|29.26|29.44|29.66|29.78|30.02|29.9|29.96|29.86|29.9|29.8|29.96|29.62|29.72|29.9|29.64|29.76|29.06|28.66|28.44|28.28|28.82|28.56|28.32|28.4|28.54|28.52|27.9|27.82|27.86|27.7|27.7|27.54|27.84|28|28.06|28|27.78|27.44|28.1|27.88|27.44|27.04|27.3|27.42||27.14|27.06|26.88|26.56|26.52|26.48|26.48|26.68||26.66|26.68|26.78|26.26|26.36|25.9|26.64|27.16|27.24|27.14|27|26.98|26.64||27.1|26.82|26.22|25.76|25.74|25.72|25.9|26.16|25.98|25.52|25.24|25.38|25.26|25.44|25.48|25.4|25.42|24.44|24.46|24.34|24.12|23.84|23.84|24.2|24.16|23.78|23.68|23.74|24|23.64|23.52|22.96|22.76|23|23.4|23.1|23.02|22.42|22.56|22.74|23.22|23.52|23.92|23.72|23.52|22.66|22.8|22.44|22.52|22.9|22.6|22.5|24.02|24.16|24.24|24.22|25.74|26.2|25.68|25.86|25.92
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP|31.15|30.45|30.13|30.31|29.8|29.8|29.81|29.71|30.29|30.32|30.64|30.7|30.71|31.42|31.47|31.23|31.15|31.51|31.5|32.21|32.31|31.65|31.34|31.2|31.41|34.1|34|34.31|34.66|35.44|35.16|35.04|35.58|36.27|35.84|35.55|35.29|34.8|34.9|35.45|35.86|36.28|36.46|35.88|36.13|35.61|35.14||35.18|36.22|36.22|36.8|36.18|36.17|36.67|36.5|36.01|35.85|35.26|35.02|35.06|35.05|34.86|34.35|34.82|35.1|35.37|34.94|34.6|35.21|36|35.6|35.84||35.02|35|38.91|38.97|38.47|37.59|37.56|37.04|36.18|36.57|36.44|35.27||33.4|33.29|32.73|32.6|32.49|32.77|32.68|32.86|32.98|32.42|32.25|31.77|31.29|30.93|||29.83|29.63|31.3|30.68|30.54|29.3|30.23|29.71|29.7|29.25|29.51|30.08|29.33|28.3|29.13|29.03|29.35|30.27|30.03|31.91|33.12|33.13|32.81|32.58|32.59|32.15|32.22|31.57|31.6|31.31|31.36|31.03|30.92|30.95|31.2|31.2|31.25|31.55|30.23|30.06|30.42|30.4|30.12|29.71|29.65|29.03|29.84|29.78|29.6|30.18|30.14|30.73|30.7|30.87|30.3|30.18|30.66|30.4|31.15|31.28|31.11|30.99|30.55|30.99||29.67|29.79|29.53|29.1|28.76|28.68|28.79|28.95||28.6|28.67|28.36|27.65|27.86|27.83|28|28.64|28.57|28.47|28.48|28.12|27.83||28.56|28.35|28.12|27.78|27.8|27.9|28.01|28.33|28.05|27.85|27.6|27.69|27.89|28|28.23|28.71|28.85|27.79|27.65|27.16|26|25.72|25.26|25.73|25.6|25.33|25.65|25.23|24.26|21.61|22|21.97|22.06|22.5|22.11|21.31|21.23|20.5|20.37|20.35|20.13|20.4|20.98|20.82|21.16|19.92|20.08|19.91|19.62|20.1|19.8|19.61|20.02|20.02|20.19|20.1|20.34|20.86|20.61|21.4|21.92
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP|218.2|214.2|209|209.8|206.2|203.6|205.4|202.2|203.8|208.6|210|212.4|214.4|215|214.4|212.4|213.6|214.2|213.2|217|221.2|222.2|224.6|228.8|232.8|231.6|228.6|228.2|231|231|226.6|227.6|230.2|235.6|231.4|232.2|231.4|233|234|236|241.2|240.8|248.6|243.4|246|240|238.2||241|244.8|246.8|246.2|254.2|257.2|254.4|250|246.8|243|245|249||259.2|250.8|246|243.6|249|251.2|247.6|250|250|257.4|251.4|247.8||248.4|255.8|253|253.8|252.8|251.2|252.6|258.2|258.2|256|256.6|259||249.2|248.2|250|250.2|252.2|250.8|255.4|263|260.4|264.4|266.2|263|262|258.2|||251.6|250.4|247.2|243|243|242.6|237.6|235.6|241.2|240.4|238.4|240.2|240.8|227.6|232.6|233.4|236.2|242.8|236.8|246.2|252.4|258.4|262.8|258.6|260.6|257.4|260|257.6|257.8|255.2|259.8|254.4|262.6|264|267|268.8|272.6|272.6|266|260.2|268.8|273.8|273.8|281.6|289.8|272.6|261.4|258.6|266.6|275|267.6|264.6|267.6|263.2|252.4|252.2|251.8|251|248|244.2|233.6|234.2|235|243.6||240.6|254|254|248.8|246.4|238.8|236.8|234.4||227.4|226.4|225|223|226|226.4|235.2|239.6|235.2|236.2|234.2|230.2|231|235.6|241|241.6|237|232.6|234|234.4|236.4|234.2|227|225.6|225.4|226|230|232.2|240.6|243.8|234.6|220|222.6|214.8|212.2|208.8|207|210.8|213.4|210.8|207.2|209.6|209|200.8|194.7|188.4|181.2|183.9|193.9|183|184.7|175.4|180.5|180.6|181.8|185.5|193.4|190|187.3|176.2|173.2|171.3|172.2|177.1|184.7|183.5|187|187.2|189.5|191.7|196.3|201.4|200.4|207.2|208.6
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP|27.42|26.56|26.3|26.92|27.36|27.32|26.96|26.8|27.86|28.8|28.94|29.12|29.34|29.8|29.74|29.4|30.66|30.68|30.62|30.26|31.12|30.5|30.1|31.02|30.8|32.48|31.58|31.7|31.84|32.6|32.8|32.84|33.4|34|33.32|34|32.98|32.7|32.8|34.24|34.86|34.5|34.72|33.76|33.32|33.02|33.2|33.5|33.7|34.16|34.54|35.12|35.86|35.7|35.56|34.82|34.38|33.68|33.72|34.4|34.92|35.3|35.4|35.16|34.96|35.42|36.8|36.7|36.7|36.32|37.4|37.16|37.56|37.86|37.1|37.8|37.54|37.52|37.78|37.84|37.94|38.7|37.8|38.06|38.94|38.36||37.88|37.22|36.8|36.8|36.6|37.18|36.84|36.72|37.5|37|37.12|37|36.32|36.44|||36.72|36.7|36.8|36.18|36.2|36.48|35.7|35.36|35.56|35.46|35.46|34.92|34.34|34.46|35.24|34.92|34.6|34.34|32.54|32.32|33.46|33.4|34.3|34.26|34.52|33.52|33.3|33.02|32.62|32.5|32.6|32.2|32.82|32.22|32.38|33.5|32.92|32.7|32.14|31.92|33.58|33.64|33.32|33.24|32.94|32.36|30.36|29.86|29.78|29.9|29.8|29.34|29.48|28.7|27.98|28|28.76|28.18|27.96|28.34|28.04|28.06|28|27.72|27.06|26.7|25.74|25.28|24.8|23.86|23.64|23.58|23.64||23.02|22.7|22.18|21.86|22.5|22.82|23.32|23.94|24.04|23.64|23.8|23.9|23.84|24.54|25.5|25.3|25.44|24.94|24.9|25.14|25.56|25.68|24.86|24.76|24.96|24.96|24.98|25.36|26.32|26.3|25.8|23.72|23.9|23.22|22.2|21.66|21.82|23.12|24.72|25.18|24.2|30.4|28.68|28.8|27.94|27.66|26.44|26.48|28.68|28.22|28.4|28.4|28.3|28.4|29.08|29.3|30.82|30.84|30.02|29|30.48|31.26|30.46|32|31.7|31.9|33.36|34.44|33.7|34.72|35.08|36.22|36.54|37.14|36.9
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP|424|413|409.4|423.4|419.2|418.6|410.4|404.8|411.8|428.8|431|432.8|427|416|401.6|404.2|415|414|406|412.2|440.2|446.8|440.6|454|457|465.8|459.8|454|467|447.4|439.2|436.6|435|439|425.6|431|427|423.6|429.6|441.6|448|451.8|455|440.2|434.4|438.6|457|464.2|455.8|463|461|464.4|499.6|497.2|506.5|511.5|502.5|497|494|496.2|489.2||481.2|475.4|471.6|472||446|437.4|428|431.8|424.2|||421|435|410.4|406|408.2|389.4|373.6|385.8||385|387.6|388.4|390|367|348.8|338.2|348|356.2|343.6|345|338.4|348.6|362.6|372.4|365.6|365|370.8||||372.2|371.2|370.2|371.8|374|360|355.8|370.8|374.4|380.6|387.8|383.6|375.6|387.6|379.8|386.6|383.6|379.4|402.8|412.4|419.8|419.2|417.2|437|433.4|448.2|452|450|450.2|468.6|462.4|492.2|506.5|513|512.5|486.8|477|494.4|502|482|642|633|638|633.5|612.5|596|585|592|602.5|605.5|600|620.5|632|633|633|653|650.5|655.5|649|639.5|645|645.5|651.5|657.5|650|683.5|687.5|691.5|690|694.5|683|687.5||691.5|686.5|682.5|697|721.5|742|796.5|775.5|838.5|822|831.5|834.5|834|842|887.5|872|857.5|828.5|828.5|820|840|834|830.5|832|820|835.5|806|823|831|831|826|772.5|756|739.5|703|689.5|696|708.5|706|709.5|705|705|694|660.5|652.5|635.5|622|627|648.5|617.5|613.5|591.5|606|595|593|606|644.5|629.5|608.5|555|543|540|567.5|589.5|607.5|589|614.5|668.5|700.5|706.5|701.5|706.5|667.5|723|745
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP|23.68||23.32|23.26|22.82|22.96|23.28|23.1|23.52|||23.71|23.67|23.58||23.32||22.96|23.26|23.16|23.02|22.64|21.7|21.02|20.76||20.87|20.46|20.5|20.88||21.08|21.58|21.48|20.52|20.02|19.26|18.91|19.01|19.68|19.97|19.86|19.99|19.62|19.48|19.14|19.13||18.68|18.89|19|19.02|18.99||19.52|18.54|18.32|17.91||17.98|18.03||||18.25|18.52|||18.66|||20.07|20.88|20.96|20.89|20.96|21.32|21.44|20.96|20.9|21.03||20.83||21.24|20.95|||20.16|20.15|20.2||20.06|19.98|20.34|21.6|21.88|21.76||21.24|21.15|||21.13|21.24|21.27|21.5|21.3|21.2|21.1|20.66|20.8|21.25|21.91|22.21|22.62|22.22|21.24|21.64|22.3|22.62|22.14|22.52|23.26|22.62|23.13|23.56||23.4|23.6|23.58|23.26|23.12|22.44|21.48|21.88|21.48|21.5|21.62|21.66|21.32|21.62|21.46|21.94|21.5|21.4|21.23|20.96|20.94|21.09|21.04|20.61|20.86|21.48|21.39|21.96|22.18|22.62|22.4|22.88|22.86|22.54|22.38|22.64|22.48|23.18|23.06|22.34|22.36|22.04|21.92||21.36|20.88|21.04|||20.6||20.62||20.88|21.36|21.54|22.02|21.16|21.04|21.28|21.28|21.5|21.14|21.6||21.36|21.29|21.12|20.98|21.52|21.72|20.83|20.64|20.64|20.9|21.1|21.3|22|22.48|20.5|18.78|18.96|18.09|17.81|17.66|17.29|17.37|17.46|17.42|17.27|16.96|16.93|15.6|15.72|15.51|15.52|15.48|15.86|15.26|15.31|14.79|14.73|14.72|14.48|14.58|14.67|14.68|15|14.61|14.67|14.59|15.22|15.07|14.91|14.39|14.8|15.05|15.12||15.91|16.38|16.58|17.04|17.14
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP|261.2|260.2|257.4|257.3|257.4|257.3|258.5|256.5|258.7|259.9|260.3|259.7|261.9|262.1|260.9|260.7|259.8|260.3|259.9|263.2|265.5|265.9|268|269.3|268.1|264.5|271.4|269.2|266|260.6|258.7|257.7|240.9|237|235.3|235|235.7|234.3|234|233|230.3|227.8|226.4|226.5|225.2|223.2|223.5||227.4|228.3|232.8|233.9|238.4|239.6|236.2|236.3|239.6|237.5|236.8|237.5||236.3|235.2|233|232.3|241.3|235.9|235.1|236.4|241.4|240.6|240.3|241.1||241.5|243.6|246.4|249.4|245.8|248.4|248.9|252|248.3|246.1|247.9|249.3||251.3|248.4|249|264.5|265.1|267.1|267.1|267.2|266.3|263.4|263.8|263|265.7|259.9|||258.9|258.7|253|250.9|251.3|244.6|240.6|238.7|240.2|244.4|239.4|248.7|249.4|233.3|233.8|240.4|237|239.6|239.7|243.1|246.9|246.7|246.2|245.3|247.2|245.1|245.8|249.2|251.1|251.3|248.1|247.1|252.5|252.2|253.1|254.1|251.5|253.7|254.1|252.6|247.8|247.6|248|250.1|246.4|243.3|253.3|267.5|266.7|265.8|265.7|274.3|275.6|280.4|278.4|275.8|273.2|274.5|271.8|273.2|262.7|282.3|291.1|286.1||287.4|288.8|285.6|284.3|285.6|286.5|287.7|287.5||288.1|284.8|281|278|279.2|275.9|275.3|275.5|280.7|280.5|284.3|280.8|281.1|281.9|280.9|282.4|282.6|280.4|283|282.3|284.7|283.2|281.7|274.2|272.5|271.8|270.1|270.9|272.3|272.9|274.6|270|272.8|272|268.1|266.4|267.2|270|268.6|269.3|266.8|267.9|266.3|265.5|256|253|253.4|252.6|253.8|253.4|255.1|248.4|250.6|246.8|244|246.1|248.2|246.7|253.3|248.6|247.7|246.6|252.3|260.1|260.4|270|273.6|313|322.1|318.5|327.9|325.2|324.9|327.1|326.3
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP|31.81||32.5|32.75|32.59|32.84|32.8|32.8021|34.61|35.37|35.6|35.99|36.71|37.21|37.19|38.29|38.5|38|37.22|37.0454|38.0701|38.61|37.25|35.5|34.52|34.2066|34.27|34.76|35.95|34.58|34.28|33.42|35.2214|35.6|33.4|32.5|32.51|32.03|32.5|33.51|33.61|33|32.51|32.9|33.22|33.12|33.03|33.47|32.7559|33.94|33.87|31.86|32.21|32.283|31.91|34|33.87|34.33|37.01|37.6854|38.7393|39.08|37.67|37.26|39.11|41.01||41.13|42.85|42.776|42.31|42.23|42.7266|40.31|38.625|40.06|37.66|40|37.65|37.33|42.33||46.35|47.3932|48.71|48.62||48.7752|49|48.67|50.42|50.1|50.32|49|50|53|51.2|50.92|51.24|52.78|54.02|||54.76|55.42|57.3476|57.74|55.52|53.12|51.5|51.94|51.78|52.5|52.26|51.44|49.62|48.4747|50.94|51.64|50.68|50.68|50.76|52.08|53.04|53.46|54.02|54.9242|51.4|49.985|49.57|48.55|47.04|47.19|48.44|48.23|50.06|51.8|48.35|45.6|45.7531|46.65|46.96|46.35|47.0082|46.62|45.9725|47.88|47.95|44.72|43.7|43.14|43.11|41.52|40.47|42.4526|44.59|44.56|43.98|41.97|46.01|44.5|43.78|42.01|38.05|37.89|37.47|38.96|37.5|37.7|36.54|35.5||35.08|32.65|33.1655|||32.9452|34.77|35.7862|35.71|36|36.04|37.5|36.8051|39.88|39.64|41.57|43.7|43.92|44.28|44.76|43.08|41.2|39.7056|39|38.41|38.1523|38.59|35.01|38.02|39|42|43.61|45.01|48.04|51.5|50.48|44.51|46|45.01|42.94|40.9|40.94|42.45|40.51|39.5|41.79|42.01|40.05|36.13|36.44|37.63|37.77|38|37.5|37.27|37.78|35.28|35.45|35.2|34.67|35.88|36.2|36.69|36.32|35.5|35.5301|36.4542|30|36.4261|36.38|38.91|40.02|39.73|39.73||40.1|40.45|40.46|41.55|43.5906
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP|151.8|150|149|149.6|150.7|149|149.6|150.9|152.4|155.4|155.5|157.2|160.3|160.3|158.5|156.6|156.9|157.9|158.9|160.2|162|161.6|160.6|161|161|159.8|156.5|146|140.9|141.5|142.5|141.4|144|146.6|145.5|142.7|144.2|142.3|143.9|147.6|150|147.4|153|151.4|150.4|147|144.3||146.7|149.4|150.8|153.2|155.4|163.8|168.6|167.2|165.9|167.4|168.9|176||172.8|170|167|170.8|172.4|175.1|173.8|171.1|171.3|175.4|174|178||176.7|176.5|176.2|175|176.8|174.2|174.3|177.5|175.5|177|156.4|160.7||161.3|155.5|153.7|154.3|157.9|156.8|157.1|156.3|157|158.4|155.7|152|148.9|147.6|||145.7|148.6|154.2|153.5|153|149|147|145.5|143.6|143.6|146.1|147.6|149.8|143.5|148|148.7|147.5|146.8|144|146.7|144.2|145.9|146.1|144.6|145.9|143|144|143.3|142.8|141.8|143.7|140.3|145|146.3|149.6|150.4|153|154.9|148.9|145.8|140.9|150|151.9|155.2|155.4|153.5|148.5|144.2|147.4|148.5|147|146.7|148.7|148.1|146.3|146.3|151|152.1|147.6|147.8|146.3|143|142|141.2||134.3|130.6|130|127.7|126.6|125.4|126.2|125.9||121.3|121.5|122.2|120.1|122.5|123.7|125.1|128.7|129.4|127.5|125|123.5|125.1|128.8|132.2|130.3|129|126.2|129|130.8|131.9|133.2|129.3|126.3|124.2|122|122.8|121.9|124.6|129.2|130|117.7|119.8|119.6|116|113|112.6|114.3|116.5|115.1|117.7|122.2|119.4|110.1|115|114|119.3|120.9|123.1|117.6|117.8|112.7|118|119.4|119.7|120.2|128.1|129.9|126.5|119.5|120.5|118.3|117.3|123.6|124|121.9|124.9|130.2|131.2|133.4|135.2|139.2|142.1|145.1|148.5
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP|1761||1719|1764|1818|1808|1773|1744|1759|1792.121|1809|1818|1823|1862|1850.26|1806|1815|1804|1761|1742|1730|1736|1767|1725.4|1840|1850|1850|1851|1841|1762|1729|1727.9565|1727|1760.7271|1741|1742|1766|1720.151|1750|1775|1774|1804|1782|1752.22|1752|1768|1777|1781|1754|1753|1713.46|1718|1753|1745|1732|1716|1714|1670|1692|1678|1595.8|1569|1448.75|1440|1420|1454||1455|1465|1434|1460.54|1491|1466|1475.92|1440|1456|1455|1485|1513|1516|1529||1566|1506|1518.8|1523||1477|1453|1447|1418|1435|1430|1436|1431|1443.401|1466.8344|1434|1418|1413|1433|||1397|1400|1387|1369|1360|1360|1355|1361|1380|1378|1398|1397|1352|1330|1371|1378|1385|1405|1433.998|1466|1498|1489|1507|1496|1503|1477|1492|1515|1510|1514|1509.01|1491|1531|1580|1614|1551|1928|1918|1940|1951|1939.25|1945|1924|1906|1897|1880|1890|1937|1915|1948.2|1960|1939|1968|1955|1947|1939|1933|1930|1934|1926|1903|1887|1859|1843.71|1862.78|1846|1835|1832.361||1823.4399|1771|1799|||1815|1818|1768|1788|1766.506|1762.166|1788|1781|1769|1711|1735|1760|1653.3|1672|1718|1712|1703|1694|1698|1696.88|1680|1673|1710|1696|1680.7|1645|1632|1659|1668|1650|1647|1670|1655|1642|1647.4|1666|1648|1668|1644|1623|1591|1581|1602.48|1546|1512|1423|1417|1433|1501.704|1506|1505|1417.1801|1381|1381.936|1350|1392|1393|1399|1422|1380|1341|1331.35|1340|1349|1339|1364|1398|1415|1397||1447|1447|1457|1486|1454
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.72|32.62|32.64|32.78|32.78|32.78|32.62|32.62|32.42|32.84|32.84|32.86|32.86|32.86|32.86|32.72|32.76|32.9|32.86|32.84|32.9|32.9|32.8|32.76|32.74|32.7|32.64|32.62|32.66|32.64|32.6|32.6|32.72|32.52|32.76|33.02|33|32.98|32.98|32.98|32.98|32.96
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP|143.2|141.5|141.7|143.8|144.7|145.1|145|145.3|149.7|151.9|150.7|153.5|154.5|156.1|156|155.5|157.4|153.9|150.6|151.4|154.4|154.3|156.1|155.7|156.1|152.4|154|153.4|151.6|145.6|142.9|143.5|142.3|143.5|140.5|140.7|140.4|138.6|137.4|138.8|143|143.2|142.5|142.2|139.9|138.7|137.3||138.7|141.4|142.8|136.7|155.3|155|155|157.3|156.7|153.6|155.2|155.7||155.7|155.1|153|150.6|159.2|159|154.4|152.1|153.2|155|155.8|155.3||152.2|153.7|151.6|156.3|154|152.3|152|155.2|149.8|148.3|151.3|153.3||160.4|160.1|156.4|158.9|156.7|162.5|164.3|165.9|169.1|168.8|174.5|171.4|172.5|171.6|||163.6|158.4|170.9|168.2|168.7|168.95|162.05|161.05|164|159.6|162.9|165.75|164.9|152.05|156|157.3|154.5|154.25|154.35|168.05|177.35|178.65|181.55|184.05|182.4|181|183.9|180.75|178.5|179|182.3|184.1|183.45|187|184.6|184.9|179.35|180.45|176.5|174.8|177.8|179.8|177.3|172|179.75|176.55|171.05|166.3|172.15|172.95|171.1|170|166|164.9|160.05|157.65|161.55|160.95|159.55|157.65|153.7|149.7|148.5|149.5||142.65|141.2|149.8|150.95|150.95|146.95|149.1|150.8||148.95|148.45|148.8|147.45|149.25|150|152.4|153.1|153.5|150|148.55|145.85|145.4|148.2|146.25|147.1|145.4|141.45|150.55|148.5|153.7|154.5|149.55|148.45|149.9|150.9|150|149.6|155.45|154.35|150.2|134.35|135.6|134.8|129.9|129.7|130.7|132.55|137|135.95|132.3|132.05|132.2|129.45|127.5|125.1|123.85|124|121.35|111.35|112.15|106.35|108.2|113.5|111.45|114|116.65|118.5|129.9|120.3|120.05|119.7|123.5|125.8|123.65|123.85|126.25|124.7|126.2|128.5|130.85|132.8|131.75|132.75|135.1
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP|381.7||384.7|361.9|360.88|366.4|385|376|391.3|389.2|388.7587|398|421.7|417.7|422.8|416.77|428.9954|418.0755|410.5|402|401|412|389.9|393|391.3068|376.6215|368.7|385.1|380.7|379.9188|350.9|338|349.7|367|336|333.332|325|323|328.9|353.7|368.5|369.6|365.1|368|395.9|392.2|386.0521|388.7|385|377.1363|381.49|366.8|365.9|340|322.9|324|320.3254|325.1|338.3|341|355|362.4|343|332|337.5|356||403|418.1|430|438.3|431.1|437.5441|429.3|380.1|393.2|380.595|496.4508|445|487.4|635.8||682.8|672.8|725|728.615||715.2|715.4|701.6|719.6|736|754.4|723|706.0539|716.4|704.8|700|702.4|726.2|755.4|||742.4|746.05|783.4|796|799.0238|747|703|700.5|709|743.3308|755.5815|749.4274|722|686.5|725.799|782|771|802.5|791.5|824.9358|884.5|891.1667|921.5059|913.5|860|846.5|852|834.5|822|814.625|814|794.5|816|808|801.5|809.9408|806.5|811.5|808|814.5|894|887|893|902.5|923.2815|900.716|836.188|839|795|794.5|780.008|745.5|724.5|733.5|744|693.5|725.5|730.5|727.5|698.5|557.5|556|564|575.5|551|573.94|531|517||499|486.8|499.8|||491.4|486.4|505.5|500.5|504|495.4|508.5|530.5|524.5|536.3408|571.5|575|599|605|613|617.5|642|585|603.5|618|613.5|658|625.5|641.5|647|696.4485|715|735.5|755.5|750.5|698.5|643|647|620.5|613|602|578.15|574|566.5|548.5|559.5|608.5|573|518|499.52|496|522|476.2|490|459.9|527.5|503|504|525|515.5|532|547.955|545|576|555.5|560.5|583.0025|565.33|608|581|601|635.5|613|605.5||630|646.5|658|687.5|662.3057
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP|642||641.5|638.5|642|651|648|642|655.25|651.75|648|651|651|647.5|634|621.5|637.75|643.5|633.75|639.5|644|641.5|635|638|640.5|642|639|637.5|637|626|601|611|617.5|626.5|609|595.5|599|594.5|592.5|610|613|611.5|609|596.5|588|584.5|576.5|578.5|586|598|610|613.25|625.5|619.5|624|623|613.5|608|611.75|601.5|595.5|612|597.5|594.5|603.5|612.75||620|628.5|644|645|643.5|654.5|||651.5|635|622.5|621|617.5|618.5||615|613.25|613|628.5||645|634.5|640|645|647.5|662|662.5|679|693.5|704.5|695.5|698.5|700.5|686.5||||696.5|701|696.5|659|661|656.75|655.75|645|649|666|662.5|666|640|655|653|649|668.5|667|712.5|716|724|735|735.5|733|733.5|735.5|727|726.5|717.75|718|714.75|716|709.5|721.5|754.5|766.5|760.5|763.5|759|768|753|729|715|720|722|723|718|724.5|712.5|709|718|732.25|737.75|732.5|730|729.5|726.5|735|738.25|730|723|722|726|711.5|702|702|717.5||726.5|729.5|732|||721.5|725|712.5|702|709|700.5|713|717.5|727|715|716|718.5|728|749|755|750|757.5|752|744|744|763.5|755|757.5|758|755|755|755.5|761.5|760.5|757|764|760|784|781.5|793|778|760.5|760|743|726|736.5|736|715.5|710.5|702|696.5|704.5|693|692|683|683.5|678|679|694.5|724|733|729.5|728.5|728.5|707|692|679.5|680.5|688|667.5|682|720.5|733.5|722||757.5|787|771|774.75|766.5
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP|2068||2056|2034|2052|2032|2052|2060|2032|2044|2032|2018|1998|2026|2024|2026|2031.702|2030|2032|2016|2002|1990|2004|1894.8901|1881|1913|1910|1948|1891.0701|1930.851|1894|1905|1918|1935|1860|1915|1868|1862|1902|1928|1939|1926|1965.51|1956|1920.55|1937|2018|2062|2096|2100|2130|2164.8999|2162|2132.1641|2076|2060|2000|2030|2023.386|1962|2040|2050|2069.6941|2048|2076|2086||2056|2052|2072|2136|2118|2140.5|2146|2134|2134|2150|2154|2151.2|2100|2072||2078|2072|2078|2084||2108|2100|2100|2080|2032|2048|1991.8801|1965|1950|1966|1885|1814|1830|1823|||1836.6525|1834|1833.9521|1810|1822|1816|1800|1820|1820|1818|1833|1871|1891|1866|1876|1855|1826|1830|1820|1856|1869|1900|1895|1869|1879|1876|1865|1846|1864|1825.291|1898|1868.6901|1892.8726|1896|1849|1881|1908|1947|1949|1667.5|1976|2000|2018|2002|2030|1994|1997|1955|1929|1902|1900|1891|1870|1906|1886|1900|1871|1894|1904|1930|1924|1931.9399|1909.3601|1920|1880|1873.5|1870|1920||1936|1930|1969|||1950|1945|1976|1957|1978|2006|2066|2064|2018|2030|1993|1992|2066|2076|2082|2060|2022|1960|1928|1912|1920|1962|1922|1901|1908|1924|1913|1915|1966|1967|1935|1900|1904|1923|1888|1891|1898|1911|1861|1874.8661|1838|1889.3801|1853|1832.079|1785|1744|1710|1732|1770|1739|1772|1718|1733|1741|1729|1743|1723|1716|1716.8999|1644|1647|1646|1679|1667.4401|1627.9375|1598|1582.4709|1551|1580||1626|1673.8319|1707|1690.1007|1752
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP|236.4||229.2|230|231.2|226.722|227.56|227|230.2|233.2|230.4|230.2|234|241.8|245.8|246.4|240|246.688|250|252.2|255|259.6|260|265.4|261.4|263.28|261.3988|260|269.6|263|258|251.8|255.74|250|233.8|229.3001|226.6|224.2|226|233.6|233.8|234.8|235.4|234.4|233|233|235.2|239|242|250.4|253.75|257.6|255.6963|259|253.6|250|251.4|246.6|235|227.4|225.2|225.2|229|227.2|226.2|234.4||234.6|241.2|247.2|248.4|247.36|247.2|245.2|244.8|245|246.8|246.2|248|241|243.6||246.2|246.4|249|248||250|250.6|236.84|234|282|283.8|270.2|283.6|287|285.8|290.3127|283.665|281.9528|281.6|||275|276.2|285|290.2|298.3|294.902|291.2|293.8|301.5|300.4|305.2568|312.6|316.2|312|321|324.8|320|320|327.8|332.6|340|340.2|346.8|345.6|352.66|344.7742|353.2|351.6|349|346.2|351|356.8|367.2|366.2|360|360|370.4|370|345.3|373.4|383|378.63|378.39|385|374.658|370|373|372.2|372.4|376|376.8|380|375.4|376.2|384.6|389|395.6|399.8|400|402|400.6|398.6|398.98|400|399|391.2|382|372.6||371.4|368|364.64|||364|363.4|360|354.4|347.2|336.6|331|322.2|322.8|327|327.8|329|332.6|333.36|338.84|332.4|331.2|328.6|330.6|333.6|330|328.6|310|315.6|314.8|310|316.6|324.8|326.8|329.6|332.15|317|320|314.4|304.76|304|298|302.4|305.8|305.8|309.832|305|280|264.2|264|254.8|266.8|273.2|278.8|270|271.4|264.8|266|276|269.8|273.4|313.4|314.2|315.8|311.6|319.2|320.8|317.6|329.4|330.2|327.2|333|329.5133|335.4||336.8|337.2|338.2|348.2|343
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP|1.937|1.918|1.901|1.894|1.887|1.88|1.878|1.872|1.874|1.878|1.867|1.88|1.885|1.892|1.873|1.855|1.869|1.879|1.849|1.835|1.872|1.881|1.856|1.825|1.806|1.813|1.812|1.835|1.811|1.793|1.773|1.78|1.781|1.788|1.787|1.778|1.776|1.763|1.766|1.79|1.842|1.82|1.809|1.793|1.775|1.765|1.76|1.775|1.772|1.787|1.809|1.816|1.833|1.837|1.848|1.837|1.848|1.855|1.867|1.871|1.87|1.871|1.849|1.831|1.836|1.852|1.854|1.834|1.836|1.846|1.877|1.834|1.895|1.88|1.854|1.855|1.857|1.845|1.829|1.841|1.835|1.832|1.797|1.777|1.776|1.781||1.807|1.84|1.827|1.866|1.87|1.868|1.885|1.893|1.852|1.907|1.918|1.918|1.91|1.898|||1.875|1.845|1.854|1.837|1.844|1.854|1.829|1.818|1.821|1.801|1.848|1.861|1.847|1.749|1.786|1.811|1.816|1.871|1.899|1.9|2.02|2.024|2.038|2.036|2.014|2.012|2.024|2|2.018|1.99|1.955|1.936|1.945|1.96|1.936|1.926|1.932|1.946|1.898|1.88|1.84|1.837|1.821|1.827|1.836|1.811|1.843|1.84|1.841|1.851|1.858|1.852|1.853|1.858|1.85|1.835|1.866|1.846|1.856|1.84|1.833|1.837|1.832|1.825|1.804|1.799|1.8|1.78|1.745|1.809|1.81|1.83|1.834||1.83|1.828|1.801|1.777|1.774|1.763|1.766|1.762|1.753|1.751|1.765|1.786|1.788|1.799|1.802|1.796|1.802|1.806|1.784|1.781|1.864|1.854|1.854|1.836|1.828|1.83|1.81|1.803|1.796|1.768|1.76|1.783|1.784|1.777|1.763|1.745|1.744|1.733|1.742|1.701|1.654|1.647|1.645|1.632|1.627|1.599|1.629|1.63|1.621|1.588|1.585|1.539|1.535|1.557|1.585|1.597|1.608|1.624|1.613|1.572|1.583|1.569|1.561|1.595|1.586|1.649|1.644|1.663|1.687|1.681|1.701|1.696|1.683|1.701|1.668
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP|41.96|41.76|41.32|41.5|41.36|40.8|40.62|40.22|40.76|39.94|40.4|45.46|45.78|46.06|46|45.76|46.1|46.5|46.28|46.3|47.04|47|46.9|46.4|46.22|47.56|47.56|47|47.1|48.48|47.7|47.1|47.7|47.7|46.5|46.38|46.02|45.04|44.56|44.64|45.08|45.04|44.44|44.7|44.44|43.44|43.1|43.08|43.8|44.42|44.74|45.64|46.26|46.34|47.2|47.02|46.46|45.8|45.62|45.9|46.16|46.8|46.76|46.22|46.22|47.28|47.18|46.76|46.4|46.12|46.84|46.64|46.3|45.8|44.86|44.92|44.9|44.8|44.94|44.92|44.8|44.68|44.02|43.84|43.92|43.76||43.5|42.96|43.6|44.14|45.5|44.46|44.34|44.9|46.72|46.44|46.08|45.8|45.38|45.32|||44.22|44.6|47.32|46.98|47.8|47.9|47|46.28|46.78|46.4|46.9|45.4|44.36|42.94|43.54|43.24|42.5|43.42|43.08|44.92|45.38|44.16|44.08|44.34|44.08|43.7|43.78|43.2|43.12|42.8|42.9|42.5|42.78|42.46|42.7|43.16|42.9|42.8|42.38|42.02|42.84|42.2|42.22|42.3|42.6|42.58|41.74|41|41.04|41.1|40.9|40.5|41.1|40.64|40|39.84|40.24|40.16|39.56|39.3|38.26|38.24|38.62|39.46|38.58|38.62|38.48|37.96|37.46|37.16|37|37.24|37.36||37.24|37.12|37.06|36.36|36.98|37|37.6|37.84|37.34|37.04|37.24|36.8|36.5|36.74|37.2|37.2|37.56|37.06|37.18|37.3|38.08|37.86|37.28|37.1|36.86|36.88|36.84|37.4|37.82|39.6|39.1|37.3|37.58|36.08|35.5|35|34.56|35.62|35.94|35.64|35.28|35.4|35.1|34.1|33.22|32.84|32.5|32.82|32.7|31.86|31.92|30.64|31.22|31.48|32.5|32.9|33.72|33.36|33.78|32.28|32.22|31.62|32.22|33.44|33.2|33.32|34.6|34.44|34.58|35.3|35.48|36.36|36.7|37.06|36.4
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP|5.04||5.01|4.99|4.99|5.2|5.12|5.08|5.17|5.11||5.1|5.06|5.14|5.09|5.02|4.94|4.94|4.89|4.91|5.01|5.06|5.08|5.05|5.01|5.02|5.01|5.01|4.99|4.96|4.98|4.96|4.95|4.93|4.9|4.86|4.86|4.83|4.83|4.85|4.9|4.92|4.88|4.83|4.83|4.78|4.72|4.79|4.82|4.87|4.87|4.86|4.9|4.9|4.88|4.81|4.78|4.78|4.82|4.76|4.77|4.76|4.75|4.68|4.65|4.71|||4.74|4.75|4.81|4.76|5.15|5.12|5.12|5.13|5.11|5.1|5.07|5.17|5.16||5.05|4.98|5.05|5.02||5.06|5.08|5.07|5.05|5.06|5.02|5.1|5.13|5.06|5.03|5.02|5.04|5|4.96|||4.88|4.76|4.78|4.75|4.72|4.75|4.72|4.64|4.64|4.53|4.62|4.66|4.6|4.28|4.44|4.51|4.54|4.73|4.71|4.93|5.05|5.06|5.08|5.04|5.01|5.01|4.99|4.91|4.92|4.89|4.93|4.84|4.9|4.95|4.95|4.92|4.93|4.94|4.91|4.88|4.9|4.89|4.86|4.82|4.84|4.91|4.8|4.79|4.82|4.84|4.84|4.79|4.77|4.75|4.75|4.72|4.75|4.74|4.75|4.74|4.71|4.64|4.68|4.72|4.71|4.7|4.69|4.6||4.59|4.58|4.58|||4.63|4.65|4.58|4.52|4.48|4.45|4.55|4.66|4.68|4.66|4.68|4.7|4.7|4.71|4.74|4.71|4.8|4.83|4.75|4.74|4.7|4.72|4.78|4.78|4.76|4.8|4.76|4.73|4.73|4.72|4.71|4.76|4.62|4.61|4.57|4.45|4.47|4.43|4.41|4.34|4.27|4.25|4.22|4.18|4.12|4.06|4.12|4.05|4.04|4.04|3.98|3.9|3.88|3.89|3.97|3.96|3.98|4.09|4.09|4|3.96|3.92|3.95|4.08|4.14|4.12|4.25|4.21|4.24||4.33|4.3|4.31|4.33|4.29
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP|291||280.4|278.6|282.2|284.2|289.8|289.2|293.6|296.2|298.6|303.2|302.9|300.2|302.2|299|302.2|300.8|296.2|300.1|307.7|307|303|297.6|291|294.4|290|271|315.4|316.8|312.2|311.7|309.8|313|309.2|307.2|308.8|309.4|312.6|316.4|318.2|314.8|313|314.8|304.6|297|288.2||289.6|296|305.2|307|307.2|305.6|306.2|306.2|309.2|308|309|304.8||304|300.8|298.6|297.6|299.2||297.2|298.8|302.3|311.8|311|312.4||308.2|311|316.6|315.8|309.6|302.8|301.8||304.4|302.2|311|319.8||324|324|331.8|334.4|330.7|327.8|316.4|364.6|367.2|367|367|363.8|367.6|357|||353|353.4|356.8|353.8|353.2|347.2|339.8|341|348|339|341.4|342|340.2|325.2|333|330.2|330|333.8|334|342.4|346.6|343.6|343.4|345.2|339.8|338.4|338|337.2|340.6|336.2|340.8|337.6|341.2|347.2|341.6|342.1|338.4|339|340|335.4|335.8|330.8|328.4|328|325.2|295.6|315|309|307.6|306.4|299.2|299.4|304.8|309|309.6|307|302.6|302.1|297|296.2|289.8|290.2|289.8|296||293|292.8|293||290.3|286.4|286|||286.8|284.4|286.4|278.4|278.4|286.2|300|297.2|297.8|299.8|312|312.78|312.19|311.4|316.2|309.4|303.8|305.7|305|303|301.8|304|304.6|301.4|293.6|290.8|288.6|293.4|292.4|291.6|300.2|306.2|305.4|307.6|300|297.4|302.6|306|304.4|292.6|298|293.6|297.2|299|291.8|287.2|287.4|289.8|287.4|281|280.6|276|280|279.8|279|279.6|282|279.4|278.8|263.8|272.6|265|261.2|270.2|273.6|273.4|277.8|276.2|280.6||284.4|288.2|289.3|295.4|294.2
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP|7.25|7.005|6.855|7.03|6.93|6.8|6.8|6.87|7.36|7.28|7.405|7.65|7.505|7.31|6.855|6.81|6.87|6.76|6.725|6.69|6.89|6.92|7.05|7.07|6.79|6.72|6.43|6.49|6.51|6.235|5.885|5.785|5.62|6.14|5.895|5.685|5.72|5.87|5.935|6.06|5.665|5.01|5.065|5.08|4.906|4.87|5.025||5.255|5.26|5.28|5.585|5.995|6.27|6.475|6.505|6.635|6.595|6.59|6.455||6.345|5.745|5.805|5.79|6.115|6.355|6.32|6.485|6.68|6.795|6.65|6.7||6.84|6.905|6.805|6.79|6.69|6.45|6.51|7|7.33|7.03|7.23|7.54||7.805|7.615|7.655|7.84|8.085|8.205|8.4|8.4|8.75|8.935|8.29|8.025|8.22|7.66|||7.4|7.265|7.53|7.23|6.865|6.635|6.31|6.43|6.735|6.73|7.005|7.06|7.49|7.32|7.47|7.56|8.12|8.475|8.01|8.055|8.33|8.585|8.79|8.82|8.74|8.725|8.81|8.765|8.79|8.835|9.1|9.07|9.19|9.84|9.79|9.8|9.99|10.15|9.735|9.865|9.76|10.16|9.825|10.04|10.49|9.86|9.52|9.555|9.78|10.11|10.07|10.22|10.5|10.42|10.18|10.36|10.77|10.87|10.91|10.69|10.17|10.08|9.895|9.58||9.605|9.24|8.67|8.47|8.39|8.25|8.36|8.465||8.385|8.305|7.945|7.59|7.8|8.745|8.525|8.2|7.28|7.185|7.29|7.235|7.24|7.42|7.305|7.1|7.125|7.08|7.03|7.075|6.99|6.95|6.945|6.945|6.96|6.81|6.8|7.035|7.4|7.86|7.63|6.905|6.945|7.02|7|6.86|7.075|7.305|6.96|6.645|6.56|6.67|6.74|6.43|6.54|6.78|7.2|7.6|7.7|7.35|7.16|6.8|6.79|6.75|6.9|6.785|6.82|7.555|8.24|7.73|8.02|7.555|7.69|7.71|8.56|8.52|8.92|9.4|9.315|10.47|10.04|10.49|11.26|12|12.33
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP|2.06|2.059|2.03|2.046|2.064|2.04|2.006|1.9965|1.9775|1.9825|1.9635|1.9795|1.9845|1.985|1.9525|1.9295|1.9145|1.8175|1.81|1.795|1.812|1.805|1.8015|1.7895|1.7595|1.78|1.769|1.751|1.7835|1.788|1.766|1.7695|1.7825|1.8185|1.775|1.756|1.6995|1.6645|1.653|1.654|1.6125|1.593|1.559|1.5655|1.552|1.5915|1.57|1.6|1.573|1.582|1.5945|1.5965|1.605|1.5425|1.456|1.442|1.4495|1.442|1.4535|1.4645|1.451|1.4755|1.4695|1.441|1.441|1.488|1.5065|1.5145|1.517|1.526|1.532|1.5205|1.555|1.565|1.563|1.5675|1.6015|1.594|1.5845|1.68|1.637|1.6015|1.49|1.4905|1.556|1.564||1.595|1.5785|1.56|1.5525|1.5625|1.5165|1.5235|1.5635|1.58|1.5695|1.5635|1.558|1.567|1.601|||1.573|1.5705|1.6095|1.65|1.666|1.6355|1.5815|1.575|1.65|1.6785|1.678|1.6695|1.657|1.622|1.62|1.567|1.5925|1.6065|1.61|1.6375|1.6685|1.6785|1.6865|1.7365|1.736|1.7025|1.6565|1.648|1.6|1.8045|1.8355|1.827|1.8645|1.875|1.8765|1.871|1.868|1.851|1.867|1.852|2.021|1.9735|1.951|1.9685|1.935|1.919|1.908|1.881|1.8715|1.877|1.892|1.8605|1.9855|1.981|1.9475|1.9335|1.9805|1.9685|1.9525|1.944|1.9415|1.9565|1.9495|1.9|1.877|1.8895|1.84|1.78|1.714|1.698|1.6965|1.7005|1.7235||1.684|1.6685|1.682|1.7035|1.707|1.682|1.751|1.795|1.779|1.776|1.768|1.756|1.7785|1.791|1.812|1.7955|1.779|1.7625|1.754|1.799|1.821|1.816|1.756|1.7485|1.745|1.7285|1.7635|1.782|1.8675|1.8855|1.713|1.68|1.7265|1.6625|1.527|1.528|1.514|1.536|1.596|1.5215|1.5055|1.5285|1.5405|1.536|1.5405|1.476|1.6465|1.6695|1.589|1.695|1.7|1.53|1.6245|1.6395|1.5915|1.5945|1.711|1.729|1.792|1.7095|1.703|1.666|1.6645|1.6865|1.661|1.692|1.756|1.761|1.778|1.8685|1.8635|1.946|1.9935|2.024|2.064
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP|8.31||8.15|8.16|8.14|8.14|8.08|8.01|8.16|8.23||8.22|8.13|8.21|8.15|7.91|8.36|8.38|8.35|8.26|8.48|8.86|8.74|8.69|8.66|8.63|8.57|8.63|8.57|8.52|8.4|8.3|8.35|8.26|8.1|8.08|7.96|7.89|7.87|8.06|8.14|8.23|8.23|8.14|8.11|8.03|7.97|8.11|8.13|8.31|8.31|8.31|8.3|8.3|8.29|8.2|8.14|8.12|8.14|8.14|8.1|8.08|8.08|7.92|7.83|7.93||7.85|7.79|7.91|8.06|8.11|7.97|7.94|7.81|7.85|7.84|7.86|7.71|7.89|8||7.95|7.87|8|7.95||8.04|8.05|8.05|8.22|8.33|8.47|8.54|8.59|8.57|8.49|8.51|8.47|8.49|8.42|||8.34|8.32|8.38|8.29|8.29|8.26|8.06|8.01|8.07|7.89|8.13|8.25|8.23|7.56|7.82|7.97|8.02|8.26|8.19|8.98|9.26|9.3|9.34|9.25|9.19|9.13|9.18|9.18|9.09|9.01|9.03|8.97|9.01|9.15|9.2|9.2|9.16|9.17|9.1|9.01|9.06|8.83|8.98|8.9|8.88|8.83|8.79|8.75|8.71|8.67|8.6|8.52|8.53|8.47|8.41|8.41|8.59|8.51|8.47|8.44|8.44|8.22|8.22|8.15|8.04|8|7.96|7.9||7.86|7.8|7.83|||7.83|7.84|7.82|7.64|7.7|7.66|7.77|7.91|7.79|7.83|7.74|7.83|7.83|7.87|7.91|7.92|7.87|7.91|7.82|7.78|7.79|7.77|7.84|7.84|7.81|8|8.01|7.97|8|7.9|7.92|7.81|7.66|7.74|7.7|7.5|7.47|7.49|7.48|7.55|7.36|7.3|7.29|7.11|7.01|6.9|6.91|6.91|6.89|6.61|6.58|6.41|6.38|6.46|6.55|6.58|6.63|6.7|6.63|6.34|6.27|6.14|6.24|6.34|6.28|6.19|6.29|6.22|6.34||6.45|6.59|6.71|6.69|6.7
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||4.5||4.5|4.51||||4.5|4.672||||||4.5||4.5|||||||4.4||4.3||||4.45|4.4||||4.2|4.15||4|4.1||||4.15||4.27||4.02|4.3|4.33|4.29||||4.18|4|4|4|||4.09||4||4|||4.06|4.01|4.1||4.23|4.21|||4.24|||4.1|||4.2||||4.2||4.2|4.3|4.3||||4.31|4.2||4|4.2||||||||3.9|||||3.92|3.8||4.11|||4||3.65||3.95||||4.3|4.25|4.2|4.24||4.1||4.08|4.085|||||4.1|4.25|||||4.2|4||||||4.15|||4.15|4|4||||3.8|3.89||4.05||3.92|4.11|3.98|4||3.79|3.75|||3.75|3.909||||3.8|||3.54|||3.36|||||||3.2||3.12||||||||||||3.12|3.12||3.1||||2.95|2.85||||2.9||2.85||2.75|2.71|||2.88|2.88|||2.6|2.71|2.6|||2.55||2.4|2.35||2.28||||||||2.45|||2.47|
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP|27.86||27.88|27.96|27.6|27.52|27.36|27.66|27.84|27.7||27.86|27.9|28.28|28.1|28.14|27.86|27.36|25.72|25.66|25.78|25.72|26.04|24.96|24.66|24.46|24.16|23.88|23.48|23.02|22.74|22.66|22.9|22.94|22.84|22.38|21.68|21.6|21.96|22.3|22.48|22.72|22.96|22.76|22.88|22.62|22.5|22.58|22.56|22.46|22.08|22.5|22.26|22.3|22.7|22.4|22.2|22.04|22.04|21.84|21.74|21.76|21.48|21.4|21.36|21.64||21.9|21.56|21.92|22.2|22.62|22.7|22.5|22.54|22.48|22.6|22.34|22.4|22.64|22.9||22.84|22.34|22.4|22.32||22.24|21.94|21.7|21.86|22.12|21.74|21.98|21.88|21.8|21.82|21.66|21.78|21.6|21.62|||21.54|22.1|22.54|22.44|22.33|22.36|22.09|21.98|21.66|21.28|21.58|21.84|21.83|20.63|20.88|20.88|21.09|21.01|20.93|20.71|20.56|21.88|21.87|21.96|22.01|21.86|21.7|21.69|21.91|21.74|21.6|21.42|21.52|21.66|21.47|21.5|21.28|21.26|21.2|21.15|20.94|20.84|20.73|20.75|20.78|20.74|20.55|20.35|20.39|20.02|19.84|19.65|19.42|19.29|19.43|19.59|19.67|19.61|19.38|19.45|19.36|18.89|19.2|19.18|18.99|18.68|18.61|18.37||18|17.99|17.85|||17.99|17.95|17.82|17.7|17.8|17.5|17.66|17.86|17.89|17.86|17.73|17.48|17.64|17.89|18.15|18.3|17.95|18.21|18.01|17.93|17.7|17.53|17.18|17.24|17.18|17.18|17.16|17.34|17.5|17.57|17.61|17.18|16.95|16.91|17.27|16.82|16.43|16.54|16.75|16.66|16.27|16.17|16.3|16.06|15.57|15.65|16.16|16.3|16.01|15.31|15.09|14.94|14.59|15.1|14.97|14.75|14.9|14.95|14.91|14.38|14.16|14.12|14.18|14.65|14.46|14.6|14.92|14.77|15.05||15.31|15.54|15.55|16.12|16.36
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP|572||561.8|564.8|555.4|553.4|548.6|542|545.8|551.4|553.8|549.4|555.4|557.2|564.2|561.2|557.8|558.4|547|555.6|549.8|545.4|538.4|538.2|533.8|536.8|561.6|572.8|586.8|564.8|565.8|560.6|567|578.8|570.4|577.2|571.8|565.6|568.4|569.4|565.2|585.4|576.2|568.6|574.6|558.2|550||587.2|606|597.4|596.4|580.8|573.4|575.2|583.2|584|578.2|566|562||588|589.2|578.8|586.79|585.2||576.6|575|568.4|582.2|597.2|596.6||608.5|603.8|595|581|575.4|585|582.4||582.4|587.6|593.4|571.8||573.4|588.2|586|590|600.6|598.8|600.4|613.6|621.2|627.6|616.6|642.4|641.8|630.2|||630|628.4|636.2|625|627.4|629|625.8|620.8|620.6|610.2|600|599.2|595.2|565.6|575.8|589|600.2|597.4|595.8|608.6|611.6|616|622.4|611.8|612.4|599.4|597.4|597.8|584|572.4|558.2|548|537.4|530.2|523.2|519.4|511.6|505.6|484.5|444|427.95|432.1|429.3|427|425.8|425.2|425.5|426.1|424.7|424.6|425.3|423.9|422.1|423.6|426.5|422.1|424|415.4|412.4|407.2|412|410.8|414.1|415.5||406.6|400.4|410.7||410.8|410.1|412.2|||404.4|411.5|403.3|398|405.5|399.7|396.7|394.8|387.7|398.65|396.9|395.66|390.6|393.4|391.35|391.3|380.8|380.9|381.1|383|380|376.1|381.8|374.5|371.3|368.6|363|365.2|353.1|347.6|347.1|369.55|374.4|392.3|393|396.3|400.3|400|389.1|378.8|374.6|379|387.1|386.9|378.1|375.5|377.7|376.1|371.6|372.4|367.5|360.9|359|353.2|350.1|348.6|351.2|348.7|348.9|339|339.4|337.7|329.5|334.4|335.8|339.1|350.2|346|334.8||333.9|340.7|339.8|350.8|352.4
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP|243.8||238.8|234.8|211.4|219|219.4|222.8|240|244.4|247|249.6|252.2|254.6|250|240.6|248.8|240|245|248.6|258|259.8|265.2|272.4|275.6|273.2|267.6|263.2|260.8|266.79|247|246.2|251|260.2|252|251.6|251.2|250|252|260|254.98|255.2|262|254|242|226|217.4|237.8|236.6|252.2|259.0769|264.4|286.2|291.6|298|301.2|300.6|295.1194|294|293|285.2|302|300.4|286.109|287.6222|281.9812||266.2|263|260.4|268.6|271|264.4|264.2|263.8|261.6|265|255|254|252|263||263.8|253.4|259.6|265.6||269|261.2|264.2|266.6|275.8|275|273.6|274.8|288.8|293|290.9888|283|277.4|260.7141|||258.15|255|272.2|269.6|257.8|262|257.4|261.6|278.4|264.9243|285.2|299.8|295|277|280.2|299|303.6|295.2|290.2|299.2|349.2|360|371.2|354.2|370.4|371.2|368.2|373.62|356.4|364.6|367|365.4|378.4|390.4401|399.8|401.0666|386.6|386.0186|373.8|364.2|375.2|372.4|360.8|372.8|367.2|355|350|351.6601|355.784|357.6922|364.4|363.2|382.2|373.8|375.476|373.56|399.8|411.6|400.2|388.8|375|377.2|374.8|392.4|394.6|386.8|358.2|346.4322||351.496|336.8|331.6|||329.4|329.3406|338|337.2|338.2|348.8|362.4|370.2|362|356.6|363.99|369.14|374.412|384.6|388.8|404.4|397.8|383.6|375.8|394.8|403.6|414.712|407.8|417|415.79|440.2|437|444.2|460.8715|439|413|365|372|377.4|358.2|358.6|347.4848|348.8|328.388|308|309.998|304.4|290.4|250|243.6|242.8|253.4|260.6|273.6|258.8|259.4|239.8|240.4|250|271.8|298.4|312.6|310.4|313.2|293|262.6|254.4|283|309.4|303.4|314|327|327.6|328||335.8|331.2|338.4|349.6|354.2
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP|24.84|24.84|24.82|24.8|23.84|23.78|23.8|23.66|23.88|24.22||24.32|24.38|24.5|24.38|24.02|24.26|24.48|24.8|25.2|25.72|25.72|25.6|27.46|27.36|27.36|27.26|27.04|27.3|27.34|27.08|26.88|26.86|27.1|26.66|26.54|26.5|26.1|26.48|26.98|26.78|26.96|26.32|25.94|25.7|25.7|25.3|25.48|25.38|25.9|26.26|26.34|26.74|26.8|26.9|26.82|26.88|26.34|26.08|26.14|25.84|25.96|25.62|25.52|25.5|25.42|25.26|25.52|26.04|26.64|27.02|27.22|27.66|27.76|27.9|27.72|27.36|27|26.96|26.44|26.34|26.5|26.38|26.1|26.14|26.52||27|26.8|26.6|26.8|27.02|27.16|26.66|27.32|27.34|27.88|27.98|28.32|28.62|28.52|||28.68|28.54|28|27.58|27.06|26.94|26.34|26.6|26.5|26.18|26.56|26.78|27.12|26.52|26.64|26.72|26.44|25.7|25.56|26.22|26.24|26.58|26.76|27.02|27.08|26.52|26.54|26.96|27.24|26.92|26.88|26.96|27.44|27.52|27.52|27.32|27.66|27.9|27.94|28.12|28.3|28.48|28.26|27.66|27.72|27.86|27.64|27.4|27.5|27.72|27.7|27.8|27.44|27.52|27.66|27.92|28.3|28.12|28.3|27.7|27.24|27.44|27.44|27.32|27.6|27.78|28.3|28.96|28.88|28.96|28.84|28.96|29.02||29.28|29.54|29.48|29.12|29.6|29.22|29.96|30.18|29.76|29.56|29.24|29.52|29.7|29.86|29.62|29.66|30.28|29.66|29.58|29.14|29.28|29.9|29.92|29.04|29.58|30.34|30.06|30.82|30.38|29.82|31.94|31.42|31.78|31.48|31.5|31.12|30.28|31.14|31.82|31.1|31|30.2|30.32|29.8|29.48|28.9|28.8|28.92|28.76|27.94|27.28|26.54|26.84|27|27.26|28.1|28.28|29.72|30.14|27.6|27.8|27.58|28.24|28.72|29.9|29.94|31.7|32.66|32.54|32.5|32.42|32.5|32.54|32.02|31.92
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP|332.6|328|324.6|326|324|337.8|335.6|333.2|334.2|329.6|329.2|332.8|338|338|334.6|325.4|331.4|327.8|320.4|320.4|323.8|321.4|322.6|322.2|321.4|323.4|315|314.4|311.6|314|317.6|317.2|317.6|318.4|316.8|317|313.8|309.2|305.4|308.6|311.6|315.4|315.2|307.8|305.4|303.8|298.8|308.8|319.2|324.6|324.2|324|324.4|317.2|317.4|314.6|315.8|314|312.4|304.4|302||294|290.8|285.6|291.4||289|285.2|289|289|287.8|||285.6|288.2|286|286.8|284.4|285.4|286|285||277.4|278.4|295|302|298.8|304.4|298|303.8|305.8|305.4|309.8|309|312|313.2|304.2|298.8|296.8|298.8||||293.2|299.6|303|305.2|303.6|298.8|297.8|296|290.4|321.8|322.4|319|293.2|312.2|309.6|316.4|314.6|318.6|343.8|366.6|363.8|364|363.2|361|339|336|352.2|348.4|348|345.4|342.2|343.4|339.8|337.6|332.6|328.6|327|327|323.2|312.6|307.6|302.8|302.2|304|302|304.2|308.6|306.2|305.2|304.6|304.8|309|303.6|315.6|311|311.2|308.2|309.6|309.4|312|320.2|313.2|317.2|318.4|309.2|306.6|302.8|296.4|292|288.8|289.4|287||284|278|273.6|264.2|264.8|262.8|260.8|259.8|258.6|257.8|258|256.4|259.2|262.2|262.6|261.4|263|262.6|262.2|260.6|260|258.6|256|244|243.4|244.6|242.8|243.6|243.4|241.2|243.4|241|245.4|245.4|245.4|245|234.4|224.6|220.4|226.6|225|226.2|227.4|224.8|225.6|219.2|219.6|218.4|212.8|205.4|207.2|200.2|198|196.2|198.1|198.2|200.2|200.8|202.6|191.9|204|202.4|206|214.6|214.2|220.8|227.2|227.8|231|222.6|230.2|235.2|233.4|232.2|226.8
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP|41.04||40.42|40.42|40.3|41.24|41.08|40.7|41.46|41.96|42.4|42.5|42.42|41.42|43|42.46|42.94|42.6|42.04|42.1|42.52|42.68|42.76|42.46|42.16|42.32|41.8|42.06|41.56|41.58|41.66|41.82|42.02|42.42|41.94|41.36|41.06|41.31|40.94|40.98|41.44|41.94|41.3|40.7|39.86|39.52|39.08|39.14|39.98|40.4|40.34|40.46|40.56|40.8|41|40.96|41.08|41.18|41.58|41.62|41.3|43.94|43.7|43.54|43.98|44.34||43.64|42.78|42.92|43.77|43.48|43.02|42.81|42.05|41.54|43|42.82|42.02|42.38|42.08||41.86|41.5|42.64|42.74||42.56|43.28|42.52|42.88|43.56|43.66|43.76|44.38|44.24|43.96|44.24|44.02|43.8|43.24|||42.4|42.14|42.82|42.8|42.28|42.12|41.74|40.94|40.54|39.46|40.82|41.82|42.5|39.58|40.5|40.78|41.28|43.68|43.96|46.62|48.26|48.26|48.14|49.06|48.55|48.34|48.88|48.16|48.24|47.9|47.56|47.38|47.78|48.28|48.86|49.28|48.06|48.84|48.67|48.26|47.08|46.06|45.32|44.46|44.34|44.53|44.82|44.44|43.74|44.16|44.36|44.42|44.86|44.96|44.65|44.78|45.38|45.22|45.76|46.04|45.36|44.9|44.54|44.64|44.24|43.9|43.46|43.08||42.04|41.86|42.12|||42.6|42.56|42.26|41.76|41.32|40.54|40.94|41.42|40.25|39.97|40.18|40.26|41.12|41.04|40.74|39.96|39.46|39.26|38.88|38.96|39.36|39.13|38.86|38.54|38.3|37.1|36.36|37.02|37.2|36.32|35.88|35.9|36|37.68|37.64|36.78|35.93|35.78|36.2|36.22|35.6|35.76|36.04|35.18|35.3|34.64|34.4|34.62|34.76|33.64|33.38|32.28|32.3|32.52|32.8|32.5|33.48|34.12|33.98|32.18|32.92|32.98|32.78|33.84|34.16|34.8|35.56|36.28|36.66||36.5|36.4|35.46|35.93|35.96
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP|120.5||120.3|120.9|122.9|121.2|119.7|123.3|125|126.4|127|129|129.3|131.1|130.1|128.6|130.1|129.4|126.2|125.8|126.8|126.6|128.1|129.5|125.9|126.4|127.7|127.9|128.1|128.6|126|125.8|126.8|128.4|127.9|125|125.4|127.3|127.75|131.7|127.9|126.2|127.8|126.25|124.3|122.4|123||124.2|125.9|127|127.95|128.9|131.2|133.1|132.8|134.2|135.6|135.9|137.2||135.5|130.6|128.1|127.4|128.5||128.3|127.4|129.6|133.2|130.9|128.9||129.4|129.8|129|130|132.7|132.6|129||141.8|137.7|142|142.7||142.9|139.3|138.8|140.6|144.6|144|143.8|143.4|145.6|146|146|143.4|141.6|140.25|||138.7|138.7|141|139.2|138.8|137.1|132.7|131.6|136.1|135.2|138.1|136.9|143|139.4|139.3|140.2|139.6|141.8|136.6|138.9|141|145.6|146.8|148.3|149.2|148.8|149.8|150|150.5|149|150.7|148.4|148.9|151.3|149.3|148|151.3|153.2|151.2|151.4|152.3|156.75|156.3|157.4|163.5|162.1|158.6|157.5|159|159.5|157.2|158.6|157.8|157.4|155.7|154.3|156.8|156.9|159.3|157.2|155.3|153.3|150.1|149.2||150.7|149.8|149.4||149.6|147.4|147.5|||149.9|148.8|147.1|140.7|143.7|144.9|151.4|151.3|147.1|148.6|148.75|148|146.9|148.9|149.9|147|148|147.45|148.05|146|144.5|145.8|144.5|142.7|143.3|140.4|138.9|139.5|140.8|139.8|139.7|132.2|131.6|131.6|132.2|128.2|129.4|132|132|129.4|127.7|130.4|128.2|124.2|124.4|123.6|123.3|125.2|127.7|124.3|122|118|120|120.4|120.6|120.5|121.6|119.25|123.1|119.3|118.1|115.4|110.5|111.6|115.35|115.6|119|118.3|117.7||122|124.3|125.45|128|128.1
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP|170|168.1|167.6|169.3|167.1|167.1|167|168|167|165|184.2|190.2|190.4|194.3|193.9|192.6|189.4|188.9|188.3|188.4|187.9|186.5|189.5|191.6|190.5|187.5|186.3|184.8|185.7|188.6|188.2|185.2|190.6|193.5|194|196.2|195.6|199.5|199.9|201.4|203|204|210.8|208.6|211.6|208.8|206.6||210.4|208.6|212|214.6|220.8|227.8|228.4|229|222|222.2|223|235.6||233.8|225.2|222|210.2|215.6|216.4|215.4|217.2|220|228.4|232.4|235.2||230.2|230.2|226.6|223.2|223|219.8|230|234|233.6|229|229.6|230.2||229|224|215|221.4|228|230.2|229|227.6|226|225.8|225|220.6|217.6|212.2|||208|207|213.6|210.8|209.5|203|201.5|201.5|202.5|202|204.5|207.5|206|198.6|205.5|202.5|202.5|205|203|210|212|216|217|219.5|220|215.5|213.5|217.5|213.5|213.5|219.5|217|221|224|225|229|236|222|212.5|200.5|218|225.5|225|227.5|230|224.5|219|213|213|207|210|209|210.5|210.5|204|206|206.5|200|195.4|195.8|194.4|194.4|194|189.4||189.2|187.4|185.2|184.4|182.6|181|181.2|183||181.2|182|185.4|184.6|185.2|185.4|187.2|198.6|193|189|186|183.6|184.2|187.2|191|187|185.6|184.4|183.4|183.6|188|183.6|180.4|175|175|177.6|178.4|183|185.4|186.6|183.4|167.6|170.8|170.4|168|166.6|162|163|163.4|161.4|161.8|163.8|165.6|138|156.6|153.2|153.6|156.4|164.8|156.2|155.4|147|150|155|154.6|156.2|163.4|161.6|159.2|150.4|152|151|148.6|148.6|149|147.6|149|151.2|152.6|156.2|157|161.6|161.6|167.4|170.6
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP|135.85||130.9|130.45|129.5|132.1|135.8|132.65|136.85|136.25|137.68|135.5|134.9|136.65|135.15|132.65|135.65|135|133.1|135.5|136|134.85|132.95|132.8|133.35|137.53|136.15|137.5|135.55|135.8|134.3|133.4|135.5|137.65|137.95|134.9|134.3|133|133|134.45|135.05|131.55|123.05|114.4|111.9|111.03|110.35|108.95|110.4|111.6|111.1|110.6|111.7|110.5|112.05|111.25|111.5|114.05|113.7|113.6|110.7|116.15|112|110.05|111.3|113.7||114.1|114.45|114.65|113.4|113.45|114.95|||113.75|115|113.8|112.34|112.75|111.8||113.1|112.1|113.1|118.15||114.15|114.9|117.9|119.25|116.55|116.9|115.95|120.15|121.15|123.3|120.6|121.65|123.05|122.5||||125.2|127.05|127|122.8|121.45|120.75|122.1|118.35|114.6|123.42|123.65|127.6|120.6|123.65|121.65|122.95|128.4|128.8|137.8|141.75|143.45|147.45|146.95|142.65|139.75|134.5|134.1|130.7|130.35|126.6|125.4|128.4|128.05|127.75|137|133.65|130.9|129.8|127.45|126.65|126.55|120.8|116.5|118.9|121.3|123.7|122.15|122.4|122.95|118.25|123.1|122.45|122.95|121.45|121.5|121.55|118.6|117.55|116.65|114.7|113.7|112.85|111.7|111|108.65|107.2|112.45||112.72|111.5|111.45|||111.5|113|110|107.25|106.55|104.1|104.85|104.55|106.6|103.9|108.55|109|111.2|111.8|112.8|110.2|110.8|108.55|106.7|105.3|107.55|107.1|106.4|106.25|103.6|103.7|102.65|102.7|102.3|103.1|103.95|105.1|109.15|110.95|109.5|108.05|105.95|105.55|103.76|101.55|102.5|102.75|100.35|100.9|99.86|98.84|98.5|96.68|96.52|95.66|95.46|93.72|94.02|95.32|95.46|94.52|92.16|90.58|90.06|87.54|83.84|85.28|84.14|83.54|80.72|82.66|85.64|85.22|85.78||89.06|91.54|87.98|86.82|87.32
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP|12.66||12.45|12.5|12.63|12.64|12.84|12.77|12.8|12.76||12.65|12.78|12.77|12.73|12.61|12.75|12.97|12.88|12.95|12.98|12.7|12.81|13.21|13.12|13.25|13.09|12.96|13.02|13.1|13.02|12.96|13.15|13.22|13.1|13.06|13.26|13.21|13.29|13.44|13.44|13.37|13.42|13.24|13.08|13.07|13|13.11|12.91|13.26|14.43|14.47|14.62|14.55|14.67|14.54|14.37|14.3|14.12|14.15|14.19|14.3|14.38|14.19|14.04|14.08||13.75|13.62|13.65|14.03|14.08|14.32|14.34|14.22|14.13|14.29|14.3|14.11|13.97|13.74||13.44|13.29|13.28|13.36||13.13|13.18|12.94|13.05|13.26|12.95|13.06|13.35|13.53|13.58|13.42|13.44|13.37|13.5|||13.26|13.3|13.72|13.41|13.36|13.18|12.9|12.9|13.05|13.13|13.26|13.29|13.31|12.9|12.85|13.06|12.92|13.12|12.83|13.48|13.57|13.73|13.9|13.61|13.61|13.57|14.51|14.83|14.07|13.87|13.53|13.28|13.26|13.27|13.31|13.3|13.14|13.07|12.9|12.77|12.92|12.96|13.18|13.19|13.02|12.69|12.15|11.82|11.75|11.58|11.51|11.37|11.38|11.24|11.31|11.35|11.55|11.36|11.23|11.04|10.93|10.9|10.99|11|10.61|10.68|10.75|10.55||10.51|10.38|10.38|||10.4|10.34|10.35|10.16|10.38|10.4|10.55|10.69|10.66|10.72|10.67|10.7|10.76|10.99|11|11.1|11.03|11.06|10.87|10.84|10.91|10.96|11.07|11.06|11.11|10.99|11.06|11.36|11.38|11.43|11.54|11.32|10.51|10.78|10.82|10.67|10.23|10.36|10.5|10.51|10.48|10.48|10.33|9.96|9.55|9.48|9.6|9.66|9.49|9.32|9.4|9.15|9.1|8.97|9.01|8.96|8.93|8.86|8.74|8.39|8.06|8.01|8.29|8.47|8.53|8.45|8.59|8.74|8.86||9.04|9.23|9.44|9.44|9.22
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP|104.1|102.5|101.7|102.2|102.2|103.3|101.8|101.8|103|104.2||104.7|104.7|102.8|102.6|102.6|103.2|103|102.5|100.8|103.7|105.3|106.6|106|105.3|104.7|103.4|105.3|108.3|112.9|108.4|112.9|112.5|113.3|112.1|111.8|111.8|112.3|112.5|112.7|113.9|112.1|112.5|111.8|110.2|109.9|111.9|112.1|112.6|113.5|114.7|116.2|116.7|116.4|119.3|118.6|115.9|112.6|111.3|110.6|110.4|109.7|109.5|108.2|104.8|105.9|105.4|103.6|102.7|103.4|106.5|109|107.1|104.9|106.5|108.5|108.6|108.1|107.9|108|108.1|109.7|108.9|108|109.6|111||109.5|108.6|108.2|110.2|112.1|112.8|113.7|115|114.1|113.9|114.6|114.6|116|116.6|||117.1|117.4|119.6|121.8|122.5|120.3|118.7|116.3|118|116.3|117.7|116.4|116|112.1|115.1|112.2|111.2|115|109.5|111.5|115|116.2|117|118.8|119.6|119|120.2|121.7|123.5|123.7|124|123.7|125.7|127.6|128.1|130.3|130.5|129.7|127.2|126.8|131.1|132.7|133.8|133.1|133.8|129.5|125.1|122.6|125|124.1|124.8|122.4|125.4|124.9|121.4|121.1|125.5|122.9|121.1|120.3|119|119.1|118.6|118.4|115.4|116.6|117.3|116.5|114.5|115.7|114.6|112.9|113.2||112|112|110.6|109.5|110.3|110.5|115.6|116.4|114.9|115.3|112.5|112.6|113.8|115.3|118.6|119.2|119.4|116.2|115.6|115.9|117.5|119|115.4|117.6|116.4|116.2|115|116.5|118.6|119.5|121.5|109.5|110.7|109|107|102.9|101.3|103.5|105.1|107.4|107.5|112.5|117.3|114.7|110.4|107.9|107.3|108.5|108.4|105.1|106.5|100.7|104.8|107.3|108.2|109.7|114|114.8|112.9|108|105.7|104.9|101.6|106.1|106.1|103.4|105.8|107.6|107|109.6|113.4|118.3|120.1|119.3|120.1
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP|30|30|29.95|29.55|29.6|29.5|29.5|29.6|29.7|29.8|29.85|29.8|29.85|29.95|29.7|29.55|29.6|29.15|29.15|28.85|28.85|28.9|28.75|28|28.2|28.25|28.35|28|27.8|27.65|27.25|27.35|27.3|27.45|27.2|26.8|26.75|26.5|26.65|26.6|26.65|26.1|25.7|25.35|25.25|25.1|24.95|25.3|25.3|25.45|25.65|25.8|26|25.75|25.85|25.6|26.1|26.05|26|26.15|25.95|25.85|25.6|25.2|24.15|25.05|25.05|24.85|24.9|24.6|24.65|24.55|24.1|24.4|24.25|24.5|24.4|24.55|24.55|24.55|24.5|25.55|25.45|25.1|25.15|25.5||25.65|25.3|25|24.8|24.8|24.75|24.65|24.8|25.05|25.05|24.8|24.5|24.65|24.55|||23.4|23.3|24|24.4|24.55|23.95|23.25|23.3|23.2|23.45|24.45|24.5|25.45|25.25|25.35|25.05|25.15|25.35|25.05|25.95|26|26.55|26.55|26.7|26.7|26.5|26.55|26.7|26.5|26.75|26.9|26.9|26.95|27.3|26.9|27|27.45|27.8|27.9|28|28.15|28.15|27.9|28.35|28.7|28.5|28.3|28.45|28.8|28.7|28.9|28.75|28.85|28.35|28.1|28.35|29.35|29.65|29.25|28.65|28|27.9|27.4|27.65|27.7|28.1|28.05|27.9|28|27.1|25.6|25.75|25.65||25.75|25.6|25.45|25.1|26.25|26.65|28.65|29.1|28.35|29.25|30.2|30.3|30.5|30.75|31.35|31.4|31.6|31.55|31.75|31.85|31.95|32.15|32.15|32.6|32.55|32.9|32.8|32.9|33.05|33.45|33.7|32.8|32.7|32.5|32.1|31.9|31.4|31.95|31.8|31.5|31.2|30.85||29.65|29.15|29.1|29.2|29.6|30.3|29.3|29.05|28.2|28.95|29.2|29.65|30|30|29.95|30.15|30|29|29.15|29.2|30.1|30|29.8|31.2|31.45|31.4|31.8|31.85|31.95|31.75|32.45|31.35
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP|56|55.5|54.65|55.15|54.35|54|53.1|52.6|53.55|53.65|54.35|55.3|55.55|55.75|55.85|55.55|55.45|56|56.7|58|58.3|58.35|58.6|58.9|58.95|58.8|57.85|54.45|53.75|53.8|53.45|53.7|54.55|55.6|55.05|54.7|54.55|54.85|55.25|56.55|57.2|56.95|57.25|55.25|59.15|57.55|55.95||55|54.35|54|52.8|52.75|53.45|54.5|54.6|55.35|55.6|55.7|54.2||56.5|55.1|54|52.7|54.2|55.5|54.4|55.5|56.75|58.05|58.4|58.45||57.8|57.3|58.15|58.4|58.8|57.95|59.1|58.4|58.5|58.65|58.05|58.25||57.75|56.8|56.85|56.85|53.8|54.05|54.5|54.55|55.5|55.15|53.7|53.95|52.9|52.1|||51.05|51.1|53.2|53.3|52.1|52.05|50.4|49.34|49.5|49.66|49.54|50.5|50.45|47.66|48.12|48.52|49.24|50.3|49.94|51.8|52.45|52.4|54|54.6|54.4|53.95|54.45|54.3|52.7|52.7|54.25|53.2|53.9|53.95|52.95|53.25|53.6|54.05|53.35|51.5|52.8|53.4|53|53.85|53.9|52.6|48|47.18|52.15|51.85|52.05|51.1|51.25|51.4|50.65|50.65|50.2|50|49.16|49.46|48.3|46.58|46.3|44.8||44.2|43.92|44.26|43.76|43.64|43.78|43.78|44||43.14|43.36|43|42.48|43.3|43|45.16|46.22|45.48|45.16|45.18|44.4|44.4|43.88|43.5|43.78|44|42.9|42.4|42.52|43.12|43.38|42.54|42.36|42.2|41.4|40.48|41.02|41.7|42.94|42.48|40.02|41.36|41.92|40.78|40.6|39.24|41.18|41.06|40.96|43.48|45.92|45.5|45.44|45.34|44.16|44.16|44.04|43.66|43|44.2|41.72|43.26|45.48|44.92|45.72|44.32|46.34|45.44|43.36|43|42.04|41.48|42.36|43.28|43.18|45|44.98|45.76|46.62|48.4|49.22|48.92|50.55|50.4
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP|43.4|41.5|40.4|40.35|40.55|41.4|41.05|41|41.8|41.85|42.1|42.55|42.8|43.25|42.7|41.65|43|42.15|41.85|43.5|45.6|45.85|45.45|46.1|44.95|45|44.5|44.1|44.65|45|44.7|43.7|44.8|44.2|44.35|43.8|42.35|42.5|43.6|44.35|44.6|44.85|44.45|40.7|40.8|46.3|47.65|47.45|46.9|48.2|49|49.7|47.3314|51.9683|52.4932|53.1931|51.8808|50.3935|51.2684|51.0934|51.0059|50.481|49.1686|47.7688||49.0812|47.7688||46.8939|47.8563|48.8187|48.5562|48.5562|48.2938|47.6813|47.4189|48.9937|48.9937|48.3813|47.0689|47.6813|48.2938|48.5562|47.1564|48.2063|49.5186||50.131|49.6936|49.5186|48.9937|51.0059|52.2308|53.1056|54.6804|55.9928|55.8178|55.2054|54.5929|55.1179|55.2054|||53.9805|58.0925|58.6174|59.2299|60.7172|59.8423|57.4801|55.5553|53.2806|53.5431|55.0304|54.6804|55.4678|53.6306|56.4302|55.9053|59.0549|61.2421|59.6673|61.0671|61.767|60.1047|62.9919|61.8545|63.1668|60.9796|61.6795|62.8169|62.9919|60.4547|60.9796|59.3173|60.4547|60.8921|60.5422|60.3672|59.4923|60.0172|61.3296|58.355|59.7548|58.7049|57.6551|58.355|60.3672|60.5422|57.7425|56.7802|56.6927|57.2176|55.9928|55.9928|57.6551|58.2675|56.7802|55.5553|58.355|60.2797|60.3672|59.8423|59.3173|59.8423|60.8046|59.4923|58.7924|55.5553|55.9928|52.0558|48.2063|47.5064|47.2439|47.6813|48.0313||48.1188|48.4687|48.1188|47.3314|51.9683|53.7181|55.3803|58.2675|57.3926|57.3051|57.5676|56.1677|57.3051|57.9175|58.6174|58.8799|57.5676|57.3926|57.3926|58.2675|61.0671|62.0295|62.117|59.6673|59.1424|58.355|59.6673|58.9674|60.8921|59.8423|59.8423|55.9053|58.6174|51.9683|46.9814|43.1757|40.2448|42.0383|41.5134|42.3445|41.5571|42.0821|42.0821|40.2011|39.1949|39.9823|39.6324|39.5886|40.3323|39.6324|39.8074|38.7137|40.0261|40.726|41.9946|42.8695|45.4941|45.4066|49.956|47.6813|48.9062|49.8686|52.8432|53.6306|54.418|53.3681|54.418|52.0558|50.2185|63.4293|63.8668|64.8291|65.6165|67.3663|68.5037
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP|14.7383|14.8257|14.8007|14.8548|14.7466|15.1128|15.0129|14.7966|14.9131|14.7799|14.5719|14.5303|14.6301|14.4138|14.4387|14.0642|14.0143|14.1724|13.8479|13.2403|13.4817|13.515|12.8991|12.7826|12.7826|12.6745|12.3258|12.2667|12.3374|12.3915|12.4997|12.5496|12.6495|13.1322|12.999|12.7452|12.5247|12.3749|12.3457|12.5288||12.766|12.612|12.3166|12.2417|12.4581|12.5579|12.9158|13.1613|13.4068|13.0281||13.4817|13.5399|13.3985|12.9241|13.2237|13.3777|12.9532|12.999|12.508|12.6953|13.0157|12.3083|11.7787|12.0586||12.1208|12.0975|12.2452|12.4512|12.7817|12.7817|12.2647|12.6689|12.494|12.3541|12.6067|12.3152|11.9498|11.7865|11.9653|12.1441|11.8954|12.2141|12.4474|13.116|12.9994|12.9606|12.9838|13.357|13.1393|12.8765|13.1626|13.5125|13.9906|13.8079|13.528|13.3726|13.1315|12.8983|12.7894||12.7583|12.5445|12.4785|12.323|12.8516|12.7428|12.9683|13.287|13.1393|12.9605|13.6058|13.4425|13.5825|12.8439|12.634|12.5212|12.7195|13.598|13.4425|14.0373|14.15|14.2744|13.9945|14.22|14.22|14.3172|14.1228|14.0731|14.1267|13.5747|12.9216|12.5096|12.6417||12.6689|12.8283|12.7272|12.8594|12.4707|12.1208|12.6184|12.4862|12.3579|12.4085|12.4512|12.3541|12.2258|12.0742|12.1441|11.9031|11.8876|11.9576|12.2608|12.2219|12.0392|11.8954|11.9187|11.8332||11.2228|10.5659|10.2821|10.0605|12.3074|12.1597|11.872|11.5844|12.5329||12.9294|12.8361|12.8594|13.2948||13.0305|13.1238|13.6447|13.6835|13.5591|14.0723|14.3327|14.3444|14.912|14.702|13.598|13.7146|13.3531|14.3522|15.2463|14.8498|14.8342|14.702|14.1345|14.1578|14.36||15.153|15.4717|15.3784|15.3085|15.0908|15.3862|14.8575|14.7254|14.4455|14.2822|14.6321|14.7254|14.702|14.5232|14.1967|14.3366|14.1267|13.3531|13.5941|14.0334|14.15|13.7924|13.8235|13.2598|13.2948|13.287|13.839|13.0616|12.4823|11.5883|11.3356|11.4133|11.8954|11.631|11.4055|11.0401|11.4833|11.6543|11.9109|11.5183|12.2063|12.6184|12.6961|12.7428|13.8468|14.1384|14.1889|13.2948|13.3648|13.6835|13.738|13.462|13.5436
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP|231|230|229.6|229.4|227.2|231|232.6|233|235.2|230.4|230|224|225.2|227|228.2|232.6|238.8|238.8|237.8|237.6|240.4|238|233|242|241.2|241.8|239.2|243.2|246.8|247.4|248.2|247.6|252|252.6|247.8|250.6|247.6|245|246.8|250.2|252.6|248.2|245.6|244.8|244.8|241|243|244|247|250|252.2|254.2|257.8|261.4|263|260.4|260.2|260.2|260|254.6|253.4||258.8|256.8|252.4|255.2||251|246.2|250|256.6|257|||255|259|260.6|262.6|265.6|268.6|269.4|268.4||261.8|265.6|267.2|271.8|268.4|268.6|265.4|269.4|271.8|270.2|273.8|275.6|280.8|281.2|276.6|269.8|265.4|264.4||||261.2|264.8|265.4|274|268|261|260.8|262|259.4|265|275.6|272.6|260.2|272|266.6|266|262.8|262.6|273.6|277.8|272.8|273.8|277.8|283|282|286|286|281.4|280|273.4|269.6|271.4|270.4|267.2|268.2|265.2|264|249.8|255.8|264|271.6|268.4|265.4|267.6|262.6|257.2|252.4|252|250|252|250.6|266.4|266|264.6|263|266|261|257.8|254.6|254.6|258.2|264|264.4|258.6|258.2|261.8|262.8|246.2|253.2|247.8|246.2|245.8||241.8|240.2|235.8|230.6|231.4|230.4|232.6|237.2|237.4|238.4|238|236.8|242.2|246.2|250.6|249|250.4|246.8|245|248.2|248.6|242.6|241.6|245|247.6|249.2|249.6|233.4|241.6|243.6|242.6|227.2|233.6|230.4|221.8|218.4|220.4|225|227.8|225|224|226.6|228|221|218|214.4|215|218.4|217.8|207.4|206|196.1|197.3|197.5|196.6|199.9|205|203.4|207|196.6|194.6|192.5|196|200.4|201|204|215.2|222.4|225.8|228.6|234.6|250.6|254.8|258.4|264
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP|43.78||43.44|42.84|42.62|43.1|42.98|42.96|43.12|43.2|42.92|42.44|42.4|43|43.4|42.9|43.46|43.14|42.73|42.5|42.82|42.9|41.12|42.36|42.54|42.38|42|42.08|42.54|43.24|43.09|42.48|42.84|44.6|43.52|43.78|43.18|42.5|42.26|42.67|42.06|41.68|41.5|41.08|40.88|40.1|40.76|41|41.2|41.68|41.96|42.64|42.8|42.56|43.07|42.68|42.1|41.9|41.94|41.5|41.44|41.6|40.88|40.22|39.74|40.4||39.86|39.64|39.62|40.16|40.78|41.44|41.2|40.4|40.28|40.86|40.32|40.58|40.52|42.62||42.12|41.24|41.52|41.24||41.24|41.6|41.06|41.12|41.48|41.28|42.34|42.66|42.77|42.54|41.6|40.78|40.26|40.28|||39.92|40.68|41.3|41.24|41.68|41.18|40.28|39.72|39.1|38.58|39.14|40.16|39.74|38.32|38.38|37.88|39.5|40.66|40.04|42.5|44.5|44.56|44.36|43.82|43.64|43.14|42.22|41.53|41.26|41.38|40.46|40.02|40.6|40.3|40.14|40.08|39.76|39.6|39.54|39.76|39.87|39.52|39.74|39.58|39.52|39|38.72|38.38|38.86|39.04|38.26|38.5|39.14|39.14|38.82|38.78|38.7|39.04|38.72|38.92|38.68|38.82|38.64|39.16|38.72|38.42|37.93|37.46||36.29|35.6|36.06|||35.92|35.64|35.24|35.06|35.07|34.8|34.84|35.06|35.32|34.7|34.48|33.8|33.68|33.68|33.68|33.32|33.26|33.32|32.28|32.04|31.84|31.66|31.3|30.94|30.9|30.1|30.74|31.1|31.24|31.26|30.94|29.76|29.48|29.4|29.3|28.44|27.24|27.64|27.89|27.82|27.6|27.9|27.84|28|27.78|27.32|27.4|27.76|27.7|27.62|27.68|27.46|27.68|26.58|26.8|26.18|26.35|26.46|26.94|25.72|25.4|25.1|24.88|25.76|25.5|25.72|26.56|26.7|26.66||27|27.6|27.52|28.18|29.04
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP|98.8||99.3|99.4|100.2|102|104.6|104|108.4|113.4|113.6|113.4|114.4|115|111.8|110.1|112.8|112.4|113.2|112.6|114.2|114.2|113.8|114.2|114|114.6|114.2|114.4|115|114|113.2|112.8|113.2|114.2|113.4|112.8|113.6|113|112.8|114|115.2|115.2|115|113.4|111.2|110.5|107.8|109.4|109.5|109.6|109.4|108|108.4|107.6|109.2|108|108.7|106|104.6|105|104.4|105|103.4|102.4|102.8|104.4||103.8|104.2|104.8|104.4|105.2|104.2|||103|100.8|100.2|101.4|115.6|115.4||117.1|120|121.2|120.8||119.4|116.6|115.8|115.4|114.8|114.8|115.4|115|114.6|114.4|115|114.4|113|110.6||||109.8|110.3|109.8|109.8|109.4|106.8|107.8|109|107.8|109.7|111|113|108.6|110.1|112.8|114.8|114.2|113.8|115.4|115.8|115.6|116.6|117.2|117.6|117.6|117|115.2|114.6|114.6|114.4|112.32|112.4|112.2|110.6|111|111.7|110.8|111.8|110.3|112|107|105.2|104|105.6|105.8|103.6|102.45|102.9|101.4|101.6|103.4|104|104.4|102.8|102.8|102.7|102|101.8|102|99.7|99.6|98.5|98.8|96.5|95.7|94.8|94||95.15|95.4|94.9|||95.15|95.1|95|92.8|93.5|94.9|96.7|96.8|96|96.1|95.8|95.75|95.5|95.2|95.6|95.55|95.15|94.4|89.3|89.1|89.9|89.3|87.5|89.5|89.4|90.3|89.7|90.35|89|89|90.3|87|91.5|90.15|89|88.9|89.7|87.8|86.9|83.9|83.2|83.05|82.7|81.8|81|81.9|83.15|84|83.6|83.55|83.2|82.1|82.05|82.8|81|81.5|82.9|82.5|84.2|81.5|81.1|82.1|81.9|84.3|84.8|88.8|90.3|91|91.15||91.6|93.5|93.4|94.25|96.8
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP|118.3|118.6|117.8|117.7|118.4|116|116.1|117.6|123|121.1|121.1|125.3|125.2|123.5|122|121.7|122.1|121.1|121|121.2|122.2|123.2|124.3|125.6|123.7|123.4|124.3|124.4|123|121.5|119.1|118.4|112.1|119.9|120.1|120.3|120.1|121.4|123|125.9|125.7|125.5|123.6|121|119.6|116.8|116.8||113.3|113.4|114.4|114.6|116.1|119.9|120.7|119.7|121.1|117.7|119.7|118.4||117|113|110.8|109.3|111.1|112|111.2|111.5|112.8|114.6|112.3|111.5||110.6|111.5|109.8|109.4|111.1|110.5|110|112.9|114.6|113|115.5|116.7||119.9|117.9|115|131.7|134.5|133|133.1|131.4|132.4|134.2|132.6|132.1|132|129.2|||126.2|124.5|128|127.7|125.9|122.5|119|119.3|122.1|122.3|124.6|125.9|129.2|126.1|128.3|129.9|132.1|134.3|133.6|137.2|139.7|143.8|144.2|140.2|140.2|137.9|138.4|140.8|140.9|139.5|138.5|137.3|137.9|139.3|139.7|140.4|142|139.9|137.4|138.3|134|148.7|146.3|146.8|150.2|145.8|143.7|143|142.9|147.6|144.9|145.4|144.2|143.9|140.9|138.2|137.8|135.9|136|135.1|131.6|125.3|121.1|117.6||120.2|117|116.3|115|115.1|115|116.2|117.2||117.6|117.4|120.2|115.6|118.2|119|123.2|122.7|120.7|120.9|124.4|122.6|121.8|122.4|124.9|124.2|125.9|128.5|130|131.1|136.2|137.7|136.4|136.9|135.3|132.8|132.8|132.4|135.3|136.5|139.5|132.6|131.6|134.2|135.3|133.8|134.5|136.2|135.6|129.6|126.6|120.1|117|114.1|112.9|111.4|110|111.6|114.3|110.4|108.5|103.6|105.6|106.1|107.2|109.5|111.7|111.3|116|114.4|112.8|110.2|108.2|111.9|114.8|117.2|120.3|121.8|122.2|127.1|132.3|133.1|133.4|136.4|137.1
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP|6.87||6.88|6.87|6.84|6.78|6.74|6.75|6.7|6.7|6.69|6.64|6.62|6.58|6.54|6.6|6.63|6.66|6.68|6.74|6.8|6.9|6.9|6.9|6.9|6.8|6.78|6.74|6.73|6.73|6.75|6.76|6.76|6.74|6.75|6.72|6.74|6.74|6.76|6.76|6.76|6.78|6.77|6.77|6.79|6.78|6.76|6.78|6.75|6.74|6.76|6.74|6.75|6.72|6.72|6.68|6.69|6.88|6.84|6.86|6.85|6.84|6.76|6.82|6.83|6.82||6.83|6.82|6.89|6.91|6.91|6.91|6.88|6.91|6.99|7.05|7.03|7.04|7.05|7.07||7.07|7.06|7.07|7.09||7.06|7.08|7.12|7.12|7.12|7.05|7.09|7.14|7.14|7.14|7.12|7.08|7.09|7|||7.01|6.88|6.89|6.94|6.94|6.85|6.8|6.81|6.84|6.81|6.85|6.84|6.89|6.88|6.87|6.85|6.9|6.93|6.9|7.01|7.02|7.01|7.03|7.05|7.05|7.04|7.1|7.06|7.03|7.02|7.09|7.03|7.03|7.07|7|6.94|6.72|6.55|6.51|6.5|6.55|6.53|6.5|6.21|6.2|6.17|6.16|6.15|6.12|6.11|6.14|6.15|6.13|6.15|6.14|6.12|6.16|6.2|6.14|6.08|5.99|6|5.96|6.02|6|5.9|5.89|5.83||5.78|5.72|5.71|||5.75|5.75|5.71|5.66|5.69|5.65|5.73|5.76|5.83|5.85|5.84|5.86|5.97|5.94|5.94|5.95|5.96|5.94|5.95|5.93|5.91|5.83|5.85|5.78|5.8|5.75|5.73|5.78|5.83|5.85|5.77|5.88|5.88|5.91|5.96|5.92|5.93|5.95|5.88|5.88|5.84|5.79||5.73|5.63|5.65|5.71|5.63|5.61|5.6|5.74|5.72|5.77|5.71|5.83|5.92|5.91|5.97|6.01|5.88|5.92|6.02|6.01|5.97|5.92|5.94|6.02|6.06|6.12||6.04|6.16|6.21|6.17|6.21
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||7.14|7.2|||7.14||7.06||6.84|||6.71|6.62|||6.33|6.35|6.35|||6.32|6.37|6.39||6.54|6.56|6.64||6.58|||||6.64||6.63|6.85||6.75|6.71|6.75|7.07|7.17|7.16||6.9|||6.91|6.94|7.03|7.02||6.72||6.56|||6.65|6.59||||6.59|6.5|6.42|6.39|6.39|6.4||6.44|6.45|||6.5|6.47|6.57||6.59||6.47|6.48|6.47|6.48|6.6||6.62|6.44|6.53|6.61|6.56|6.71|6.61|6.82|6.85|6.85|6.89|6.77|6.67|6.67|6.72|6.64|6.66|6.58|6.59|6.58|6.57|6.56|6.63|6.59|6.55||6.49|6.49|6.59|6.57|6.59|6.61|6.67|6.75|6.71|6.69|6.69|6.72|6.68|6.65|6.6|6.66|6.64|6.61|6.71|6.7|6.7|6.66|6.62|6.58|6.57|6.62|6.55|6.59|6.54|6.49||6.49|6.5|6.5||||6.51|6.48|6.48|6.46|6.46||6.48|6.48|6.47|6.46|6.47|6.46|6.5|6.49|6.46|6.47|6.43|6.42|6.43|6.47||6.44|6.42|6.43|6.44|6.43|6.45|6.45|6.49|6.45|6.38|6.38|6.38|6.36|6.33|6.3|6.33|6.36|6.32|6.3|6.27|6.33|6.32|6.31|6.31|6.33|6.34|6.36|6.36|6.33|6.31|6.31|6.31|6.32|6.31|6.33|6.33|6.32|6.31|6.31|6.33|6.35|6.36|6.35|6.37|6.38|6.38|6.4||6.44|6.48|6.47||6.51
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP|27|26.75|26.55|26.7|26.15|25.7|25.6|26|26.5|26.85|26.85|27.4|27.65|27.9|28.15|27.75|27.8|27.1|27.7|27.2|27.7|27.85|27.5|27.7|27.95|27.9|27.9|27.7|27.95|27.55|27.2|27.45|27.4|27.65|26.6|26.55|26.5|26.65|26.55|26.9|26.55|26.25|26.6|26.25|25.95|25.7|27.4|27.9|28.25|28.55|28.35|28.7|29.9|29.3|29.35|29.1|29.25|29.45|29.4|29.15|29|29.1|28.25|27.55|27.85|28.25|28.5|27.5|27.7|27.95|29|28.85|28.25|28.25|28|28.25|28.45|28.35|28.5|28.5|28.35|28.45|28.6|27.75|28|28.05||28.15|27.5|27.95|27.8|28.2|27.95|29.1|28.85|29|29.8|29.4|28.8|28.85|28.7|||27.85|27.65|28.5|30.5|29.8|29.65|27.9|27.9|28.5|28.2|29.15|28.9|29.25|28.8|29.05|28.95|29.2|29.85|29|28.9|29.5|30.4|30.9|30.65|30.6|30.2|30.3|30.75|30.45|30.15|30.4|30.1|30.25|30.85|30.3|29.9|29.25|31.75|31.55|31.75|32.2|31.9|31.45|31.55|32.2|31.4|31|30.35|30.85|30.95|30.65|30.7|30.8|30.55|30.55|30.3|30.75|30.5|30.3|30.05|29.3|28.7|28.5|28.95|28.85|29.1|29.7|29.4|29.15|28.85|28|28.1|27.9||27.65|27.6|27.15|26.6|27.15|26.9|28|27.75|27.15|27.2|27.45|27.2|27.25|27.15|27.15|26.95|27.15|27|28.3|29|30|30.45|29.4|28.8|30.8|30.4|30.2|30.05|30.85|30.9|31.3|29.15|29.45|29.45|29.65|28.9|28.35|28.75|28.7|28.45|28.6|28.6|28.1|27.75|27.1|26.95|26.6|27.05|27.55|26.6|26.4|25.45|26|26.6|27.4|27.45|28.95|28.6|31.35|30.35|29.85|29.4|28.65|30.4|32.5|33.55|34.8|35.45|35.8|36.9|35.55|35.5|36.8|37.55|38.7
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP|30.45||30.57|30.38|30.2|30.3|30.1|30.2|30.12|30.07|30.05|30.1|29.8|30.15|30.2|30.05|30.3|30.27|30.15|30.15|30.18|30.35|30.25|29.2|29|28.65|28.35|28.2|28.35|28.2|28.23|28.05|28.05|28.25|28.05|27.5|27.55|27.7|27.8|27.88|28.1|28|28.2|28.1|28.2|27.95|27.95|28|28.25|28.4|28.3|28.7|28.9|29|28.95|28.75|29|29|29.1|29.05|28.98|29.1|29.15|28.98|28.8|29.15||28.4|28.3|28.25|28.35|28.15|28.15|27.95|27.85|27.65|27.95|28.25|28.3|28.45|28.6||29.05|28.82|29.05|28.85||29.05|29.35|28.85|29.25|29.55|29.6|29.85|29.9|29.75|29.65|29.55|29.8|29.7|29.55|||29.4|29.3|29.3|29.07|29|28.8|28.4|28|28.05|27.75|28.5|28.55|28.25|26.9|27.1|27.45|27.9|28.3|28.75|29.65|30.1|30.25|30.35|30.4|30.5|30.55|30.7|30.75|29.85|29.6|29.55|29.4|29.25|29.2|28.85|28.85|28.7|28.7|28.62|28.5|28.95|28.85|28.15|28.1|28.25|28.35|28.45|28.15|28.5|28.85|28.9|28.9|29.35|29.4|29.55|29.75|30|29.8|29.12|28.85|28.8|29.15|29.45|29.7|29.35|29.5|29.45|29.15||29.7|29.6|29.6|||29.4|29.4|29.1|28.7|28.65|28.85|29|29.35|29.12|29|29|29.2|29.18|29.32|29.4|29.75|29.65|30|29.7|29.55|29.75|29.93|29.95|29.93|29.5|28.85|28.6|28.5|28.6|28.5|28.2|28.1|28.23|27.85|28.15|27.55|27.4|27.73|27.6|27.45|27.75|27.75|27.9|27.35|27.45|27.4|27.8|27.05|27|26.4|26.25|25.85|25.38|25.5|25.95|26.45|27.1|26.8|26.25|25.25|25.45|25.6|25.75|26.05|26.5|26.85|27.6|27.9|28.25||28.55|28.55|28.8|29.2|29
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP|16.61||16.3|16.42|16.34|16.36|16.46|16.64|16.74|16.73|16.68|16.8|16.82|16.76|16.66|16.68|16.7|16.7|16.78|16.8|16.76|16.7|16.78|16.68|16.38|16.26|16.39|16.58|16.5|16.22|16.08|16.24|16.3|16.3|16.28|16.38|16.4|16.39|16.34|16.4|16.34|16.14|16.1|16.06|16.12|16.3|16.3|16.34|16.36|16.24|16.24|16.24|16.36|16.44|16.4|16.32|16.42|16.44|16.46|16.52|16.6|16.62|16.54|16.44|16.54|16.56||16.73|16.66|16.75|16.7|16.82|16.8|16.8|16.78|16.9|16.9|16.84|16.98|16.9|16.86||16.72|16.68|16.52|16.74||16.88|17.12|17.12|17.06|17.02|16.88|17.19|17.08|16.98|16.78|16.58|16.44|16.3|16.32|||16.4|16.36|16.26|16.16|16.31|16.26|16.44|16.46|16.54|16.54|16.42|16.41|16.44|16.32|16.34|16.24|16.32|16.4|16.06|16.29|16.34|16.32|16.26|16.3|16.38|16.32|16.14|16.16|16|16|15.94|15.9|16.06|15.9|15.82|15.9|15.92|16|15.92|15.92|15.84|15.82|15.8|15.88|15.98|15.96|15.78|15.71|15.94|15.82|15.88|15.9|15.96|15.98|15.89|15.86|15.72|15.64|15.26|15.02|14.9|14.94|14.91|14.88|14.86|14.83|14.74|14.8||14.66|14.56|14.68|||14.87|14.89|14.76|14.71|14.66|14.5|14.76|14.86|14.96|15.02|15.1|15.14|15.18|15.27|15.22|15.18|15.02|15.16|15.13|15.12|15.1|15.06|15.02|15.2|15.24|15.11|15|14.96|14.88|14.86|14.74|14.86|14.83|14.86|14.96|15|15.04|15.04|15.2|15.62|15.24|15.7|15.7|15.66|15.32|15.54|15.6|15.54|15.66|15.76|15.64|15.48|15.56|15.48|15.34|15.28|15.26|15.32|15.24|15.04|14.76|14.62|14.94|15.12|14.76|15.22|15.4|15.76|15.94||15.9|15.8|15.9|16.02|15.86
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP|315.2||315|317.6|305|305|305.2|305.2|309.07|315|318.2929|323.2|311|317.347|322.6|321|327.4|336.8471|342|345.6|351.6|345|346.2|352|350.66|329.5601|386.6|396.2|378.4|373|335.2|333.4|349|323.6|295.8|295|286|275.6|273|287.2|296|295.91|295|295.2|301.6|304.8|315|301.51|314.2|323.2|324.8401|331.891|328.8|329|305.2|286.2|282.2|285|280|282|281|285.6705|291.6|278|276.84|297.8||301.6|306.2|304.2|319|316.102|314|320|310.8|328|330|351.6|356.2|353.12|359.8||341.8|332|330.8|337||342.9452|326|328.2|330|335|328.6573|334|340|348.2|358|340|329|335.244|332.8|||329|331.6|353.6|376|365.1|313.3|304.3|304.6|320.6|315.9|340.1|347.2|352.2|350|374.7|386.2|372|390|390|404|403|407.08|426|431.978|425.3|416|420.0878|413.0954|406.9|412|428|421.6|434.5|429.2|435.4|435|430.1|458.3|438.6|433.3|475.1|477.1|467.3|480.6|476.1|465.31|468.3|444.9|426.746|399.1|398|402.3|391.1|379.1|366.42|371.7097|384.3|380|380.2|400.1|373.3|370.1|365.4|352.4|340.1|350|357.6155|340.5||345.1|325.7|334.5|||339.4|337.642|338.4|351|350|351|360|375.5|369|361.1|356.2|353.6|355.9|371|376.1|370.5|380.9|360.4|363.3|357.2|360.2|365.5|345|349.2|350.9|345.9|311.6|362.1|372.3|372.4|371.2|321.8|332.6|334.5|309.1|306.2|303.34|315.7|329|320.2|321.7702|314.2|319.5|307.8|312.9|296|303.3|306.2|329.54|312|309.9|303.055|318.2|321.7|331.432|340.2|359.8|368.1|346.8|339.5|342.8|339.5|356.3|376.3|356.3256|371.6|392.2|457.7|475.1401||495.1|519.094|503.2|571|585
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP|109|107.5|106|107.1|104.2|107|106.9|106.2|106.7|109.9|112.9|114|117.5|117|115.9|114.2|112.1|112|111.5|113.6|112.1|112.1|112.3|112.4|111.5|113.1|111.8|110.8|111.7|113.6|112.5|112|117|120.4|120.8|121.5|121|122.8|124.1|125.9|127.3|126.2|131.5|127.7|127.2|124.5|123.5||123.1|126.3|126.7|126.7|128|127.4|126.9|124.5|121|115|115.9|116.5||120.5|120.1|120.8|119.5|119.1|119.5|119.3|118.3|118.2|122|119.8|116.4||116.2|115.7|113.1|111|107.6|106.4|107.7|108.5|106.5|105|105.2|105.2||104.6|101.7|120.8|123|124.7|122.4|120.6|120.3|122.1|120.8|120.4|120.1|120.3|121.8|||121.1|120.1|127.9|126.1|124.3|123.6|120.4|118.4|116.5|114|112.8|111.6|111.4|110|112.5|109.6|109.7|108.8|106.7|109.4|111.5|109.1|110.1|111.6|110.8|109.4|111.1|109.3|107.2|106.8|107.8|107.9|107.5|108.3|111|111.1|111.2|112.6|107.9|100.6|114.4|113.8|112.3|113.6|114.7|112.6|110.7|108.9|108.7|107|106.3|105.3|106.1|105.3|100.3|100.4|100.8|99.75|100.3|97.85|95.65|97.8|97.45|95.75||95.3|97.8|96.15|97.5|97.9|96.55|96.6|97.55||95.5|95.6|95.3|95|95.4|95.2|98.3|99.5|100.2|97.5|98.7|97.25|97.25|98.5|99.55|98.35|95.95|94.4|95|94.25|94.9|94.85|94.2|93.75|92.95|92.9|92.75|94.4|94.65|95.55|94.9|93.3|94.25|93|92.25|90.75|91.15|88.7|86.85|85.45|85.65|86.95|86|82.75|79.1|76.1|74.2|74|72.9|71.8|70.85|68.1|68.9|69.1|71.1|72.65|74.5|72.9|68.65|64|64.25|62|60.9|61.05|62.85|61.55|61.45|62.75|62.35|63|65.2|66.25|66.1|66.5|66
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP|21.1||21.08|21.08|21.1|21.1|21.1|21.08|21.02|21.06|20.94|21.04|20.96|20.93|20.9|20.86|20.86|20.84|20.84|20.84|20.84|20.84|20.84|20.86|20.86|20.86|20.88|20.92|20.92|20.86|20.76|20.64|20.66|20.75|20.76|20.64|20.62|20.66|20.62|20.63|20.62|20.6|20.6|20.6|20.6|20.6|20.64|20.64|20.6|20.6|20.6|20.6|20.6|20.54|20.54|20.48|20.56|20.48|20.47|20.26|19.99|19.96|19.95|19.92|19.85|19.82||19.8|19.88|19.87|19.91|20|20|20.05|20.04|20.06|20.08|20.12|20.1|20.1|20.16||20.22|20.3|20.3|21.06||21.05|21.04|21.04|21.06|21.02|21.04|21.04|21.08|21.12|20.94|20.82|20.86|20.92|20.9|||20.76|20.74|20.74|20.78|20.78|20.7|20.58|20.4|20.62|20.6|20.72|20.8|21|||14.64|13.65|13.77|13.75|14.21|14.43|14.12|14.22|14.52|14.53|14.24|14.36|14.3|14.25|14.32|14.51|14.46|14.76|14.94|14.69|14.86|14.97|15.07|15.01|15.2|15.38|15.31|15.06|15.33|15.72|15.84|15.61|15.37|15.69|15.4|15.13|15.06|15.21|15.33|15.22|15.11|15.79|15.59|15.84|15.95|15.84|15.89|15.68|16.79|16.48|16.37|15.83|15.32||15.12|14.91|14.81|||14.17|13.9|13.5|13.15|13.33|13.4|13.91|13.73|13.68|13.71|13.74|13.51|13.65|13.95|14.09|14.87|15.16|14.73|15.3|15.49|15.53|15.25|15.19|15.41|15.37|15.57|14.5|15.92|17.3|17.29|16.96|16.02|15.88|15.95|15.69|15.43|15.5|15.58|15.26|15.01|14.32|13.74|13.86|14.02|13.69|13.54|13.48|13.35|13.62|13.3|13.3|12.61|13.59|13.84|14.09|14.32|14.63|14.68|14.8|14.01|13.92|13.7|13.41|13.56|13.84|14.92|14.59|14.62|14.53||14.39|14.86|14.35|14.57|14.2
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP|471.5602||467.6305|465.4692|459.5747|459.9676|457.8063|465.5163|479.4195|487.8683|494.1558|503.4887|502.5063|506.436|502.5063|497.103|492.6821|491.2085|492.1909|494.1558|500.5415|501.1506|498.0992|498.0854|498.5766|501.5239|502.9975|498.5766|504.9623|491.4844|494.5261|499.854|495.9792|489.6826|479.7049|484.3547|494.5261|493.0731|499.854|497.9166|488.7478|495.0105|496.9479|496.4635|488.307|489.1982|489.1982|493.0731|484.3547|503.2445|504.2132|498.8853|512.9316|507.6037|503.7289|497.9166|495.6159|492.1227|502.2758|513.9003|505.1819|503.7289|488.2295|485.8077|460.9119|444.0564||436.8879|431.6569|426.4259|430.1069|429.1382|423.326|414.0264|406.4704|404.9205|407.2454|407.6329|408.7953|408.7953|408.4079||405.6955|392.7148|382.4464|398.3333||398.1395|398.7208|394.4584|396.0084|396.9771|393.296|393.296|392.521|392.7148|389.6149|384.7713|374.503|371.0157|369.4657|||370.047|371.9844|377.9206|373.7281|365.9784|359.1974|350.9634|347.5729|360.9411|357.26|367.1408|369.4657|342.3419|348.1541|353.9664|353.3852|346.023|346.4105|349.3166|364.2347|369.4657|377.7966|380.3153|382.2527|381.6715|382.059|386.1275|380.8965|367.7221|382.059|383.6089|385.7401|392.9085|391.1261|390.1961|394.8459|387.4837|388.065|386.7088|387.4837|389.8086|390.1961|386.4375|399.595|398.3333|360.7474|373.5343|371.5969|367.3346|379.5403|384.1901|389.2274|391.3586|365.5909|387.4837|391.3586|390.3899|388.6462|389.6149|395.2334|379.9278|378.3779|379.3466|373.8598|363.6535|368.3033|365.1075|359.1974||371.0157|371.4032|372.3719|||370.4345|370.8219|362.7187|364.4285|356.2409|366.7534|379.3466|379.3466|369.272|373.9218|382.2527|384.9651|386.3213|395.0397|406.4704|413.6389|397.1708|397.1708|395.0397|394.6522|395.8146|404.9205|388.065|405.308|394.2647|392.521|392.1335|399.6895|411.314|402.9831|397.3646|376.1208|377.9904|376.4404|360.8345|355.5163|361.6773|358.8099|352.4165|344.473|355.7101|354.3539|348.9291|392.7148|391.9398|390.9711|385.9338|389.8086|400.4644|384.1901|388.065|384.5776|372.3719|382.6402|386.7088|392.3273|415.77|416.3513|392.9085|387.8712|382.6402|387.0963|386.7088|404.533|401.6269|399.1082|406.083|406.8579|397.9458||403.9518|408.4079|405.8892|415.9638|398.7208
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1||||||||26.89||||26.67||||26.2||25.78|26.65|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47||||||16.5||15.5|||||||||||||||||||||||15.13||||||14.6|||||||||||||||||||||||||||||||12.83|||||||||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP|19.4||18.79|19.06|19.07|19.2|19.18|19.25|19.41|19.62|19.77|19.93|20.32|20.74|20.7|20.6|20.7|20.84|20.68|20.8|21.04|20.8|20.44|20.38|20.42|20.46|20.06|19.81|19.48|19.41|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.8|22.78|22.8|22.68|22.76|22.58|22.88|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|22.89||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.58|22.72|22.52|22.88|22.66|22.89|22.84|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|||22.89|22.89|22.89|22.86|22.89|22.5|22.7|22.56|22.08|22.42|22.3|21.94|22.08|21.96|21.9|21.92|21.92|21.58|21.6|21.84|22.22|21.86|21.54|21.34|21.48|21.72|21.5|21.48|21.42|20.94|20.9|20.6|20.66|20.66|20.92|20.96|20.64|21.14|21.26|21.7|21.5|21.58|21.1|20.88|20.6|20.54|20.62|21.08|21.64|20.8|20.6|20.28|20.8|20.88|20.78|20.98|21.56|21.74|22.06|21.44|21.26|21.24|21.42|22.12|21.94|22.34|22.89|22.89|22.89||22.89|22.89|22.89|22.89|22.89
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP|3.7||3.64|3.67|3.65|3.64|3.63|3.6|3.64|||3.72|3.72|3.72|3.71|3.68|3.71|3.73|||3.88|3.89|3.89|3.91||3.87|3.87|3.86|3.89|3.93|3.87|3.85|3.9||3.88|3.89|3.87|3.85|3.84|3.88|3.92|3.92|3.9|3.91|3.91|3.9|3.87|3.87|3.87|3.94|4.01|4.01|4.04|4.03|4|3.98|3.97|3.96|3.95|3.98|3.98|4|4.06|3.99|3.93|4.05||4|4|4.09|4.09|4.09|4.1|4.12|4.07|4.06|4.07|3.85|4.02|4.07|4.14||4.12|4.13|4.23|4.26||4.22|4.2|4.2|4.17|4.16|4.12|4.14|4.11|4.14|4.12|4.11|4.1|4.01|3.99|||3.89|3.84|3.89|3.85|3.85|3.86|3.75|3.75|3.8|3.8|3.9|3.9|4.03|3.88|3.88|3.9|3.87|4.09|4|4.09|4.13|4.15|4.18|4.19|4.16|4.13|4.17|4.16|4.18|4.11|4.08|4.04|4.04|4.06|4.08|4.09|4.15|4.17|4.16|4.17|4.34|4.34|4.35|4.35|4.35|4.36|4.24|4.23|4.23|4.24|4.24|4.27|4.28|4.19|4.18|4.13|4.22|4.2|4.19|4.22|4.2|4.21|4.21|4.11|4.08|4.09|4.06|3.99||3.99|3.95|3.97|||3.98|4|3.99|3.97|4.05|3.99|4.08|4.17|4.23|4.23|4.2|4.19|4.26|4.27|4.33|4.32|4.28|4.26|4.25|4.19|4.23|4.27|4.26|4.18||4.17|4.11|4.02|3.85|3.91|3.94|3.84|3.78|3.88|3.82|3.79|3.85|3.86|3.94|3.86|3.81|3.82|3.8|3.71|3.67|3.66|3.69|3.71|3.71|3.69|3.67|3.67|3.63|3.67|3.65|3.66|3.67|3.72|3.79|3.75|3.65|3.63|3.62|3.71|3.75|3.73|3.89|3.98|4.04||4.13||4.11|4.13|4.22
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP|23|22.5|22.32|22.44|22.6|22.5|22.4|22.4|22.38|22.32|22.7|22.84|23.36|22.72|24.12|24.18|23.74|23.02|23.82|21.22|30.58|31.56|31.24|31|30.64|31|31.22|30.74|30|30.14|30.1|30.1|30.92|31|30.04|30.36|30.46|30.42|30.82|31.48|31.42|31.26|31.44|31.36|31.3|31.22|31.8||31.9|32.3|32.74|32.92|33.72|33.46|33.9|33.7|32.4|31.74|31.46|31.76|31.32|31.16|30.62|30.44|30.62|31.08|31.3|31.06|31.24|31.34|31.96|32.42|32.88||32.7|33.08|33.56|34.52|35.4|34.84|34.58|35.72|35.3|34.44|34.24|34.18||33.78|36.82|39.78|40.26|39.4|38.54|38.18|37.72|38.44|40.04|40.04|40.36|40.1|40.26|||40|39.22|38.34|38.14|38|37.06|36.4|36.26|35.76|34.24|33.66|34.38|34.76|34.1|33.9|33.16|33.42|34.4|34.44|35.08|35.44|35.14|35.62|36.24|35.94|35.28|34.7|34.78|35.38|35.4|35.8|35.68|36.46|36.56|36.4|36.4|36.66|36.74|36.54|36|37.26|39.54|39.3|39.4|39|38.42|37.7|37.14|37.8|37.64|35.36|36.16|37.04|36.78|36.68|36.82|38.26|37.7|37.64|37|36.5|37.18|37|37.18||37.16|36.88|38|38.66|38.6|38.08|38.28|37.88||38.14|38.12|37.92|37.42|37.8|37.48|38.54|39.4|39.96|39.42|39.42|39|39.46||41.56|41.7|41.06|40.46|40.24|40.66|41.1|41.6|40.52|40.5|40.54|40.06|40.06|40.2|40.7|41.14|41.08|39.24|39.06|38.38|37.94|38|37.5|37.78|37.9|37|36.52|39.42|41.32|40.68|39.96|39.92|39.22|39.56|39.68|38|37.94|36.5|37.24|36.8|36.8|37.48|39.22|38.66|38.8|36.92|36.76|36.02|37.2|38.28|37.42|38.06|40.4|41.22|41.48|42.56|43.24|44.1|43.76|44.58|45.8
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP|7.255|7.215|7.215|7.23|7.195|7.155|7.105|7.06|7.015|6.955|6.945|7.285|7.33|7.435|7.455|7.465|7.5|7.3|7.285|7.295|7.26|7.135|7.16|7.125|7.305|7.03|6.95|6.745|7.295|7.41|7.06|7.38|7.34|7.34|7.14|6.985|6.875|6.815|6.93|6.94|6.85|6.765|6.71|6.68|6.765|6.62|6.635||6.72|6.77|6.93|7.2|7.27|7.335|7.535|7.55|7.535|7.515|7.695|7.62|7.6|7.585|7.445|7.365|7.405|7.45|7.395|7.28|7.235|7.07|6.995|6.955|7.01||6.845|7.16|7.1|7.09|7.14|7.095|7.095|7|6.76|6.7|6.635|6.6||6.505|6.43|6.335|6.27|6.325|6.32|6.255|6.425|6.5|6.495|6.46|6.51|6.56|7.275|||7.19|7.21|7.315|7.345|7.34|7.375|7.27|7.285|7.275|7.21|7.73|7.845|7.965|7.71|7.865|8.115|8.165|8.045|7.99|8.205|8.435|8.38|8.38|8.41|8.4|8.32|8.31|8.175|8.145|8.11|8.05|8.065|8.13|8.115|7.965|7.935|7.845|8|7.88|8.005|7.95|8.07|8.395|8.425|8.445|8.32|8.23|8.11|8.295|8.17|8.26|8.21|8.41|8.435|8.375|8.36|8.375|8.32|8.34|8.325|8.31|8.365|8.56|8.72||8.505|8.6|8.73|8.79|8.765|8.7|8.625|8.545||8.38|8.365|8.34|8.275|8.285|8.205|8.255|8.32|8.545|8.555|8.605|8.5|8.455||8.55|8.525|8.52|8.355|8.225|8.175|8.22|8.12|8.005|7.9|7.845|7.815|7.67|7.705|7.705|7.74|7.8|7.84|7.96|7.925|7.785|7.705|7.525|7.545|7.535|7.575|7.395|7.825|8.28|8.28|8.12|7.925|8.32|8.38|8.365|8.155|8.12|7.845|7.87|7.87|7.61|7.685|7.815|7.805|7.875|7.36|7.245|7.14|7.09|7.325|7.235|7.365|7.455|7.765|7.875|7.94|8.085|8.22|8.18|8.525|8.305
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP|700||699|696|682|672|672|680|693|720|732|718|698|709|697|697|697|696|685|687|698|699|711|717|706|700|715|734|756|735|726|736|733|733|719|710|703.121|711|725|734|730.28|730.656|730|717|707.8|697|700|706|710|711|734.733|737|730|735|745|746|740|700|701|741|722|704|709|734|705|706||704|724|707|728|725|713|686|660|660|669|708|698|694|694||689|666|653|680||692.5|678|665.032|654|642.45|629|625|602|618|626.3|605|608|597|555|||566|571|574|585|597|598|583|597|612|630|635|620|624.98|622|637|608|599|622|614|638|639.54|642|665|657.83|675|661|678|683|683|696|694.11|677|700|700|700|710|699|707|700|697|718|718|684|672|694|695|689|686|686|695|677.72|704|709|725|714|720|726|757|757|747|706|729|735|750|761|775|765|749.31||745|722|721|||734|734|738|731|740|723|739|761|765|755|752|729|728.7|716.525|705|737|684|832.6667|861|882|866.44|838.44|845|864|859|860.565|836|858|902|954|896|809|806|790|789|791|817|812|758|735|733|754|748|696.2176|718|725|737|760|749|692|710|664|679|701|701|704.9774|774|755.7662|726.4288|671|675|636|638|700|725|741|783|792|799||808|812|813|844.6272|835
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP|13.29||12.78|12.72|12.72|12.5|12.6|12.4|12.04|11.98|11.96|11.84|11.8|11.78|11.76|11.86|11.84|12|12.16|10.12|10.24|10.24|10.12|10.02|9.93|10.08|10.02|10.02|9.96|10.1|9.92|9.95|10.14|10.08|9.96|9.51|9.4|9.43|9.81|9.84|10|10.08|10.06|9.92|10.16|9.92|9.82|9.88|9.89|10.24|10.3|10.08|10.3|10.34|10.44|10.16|10.32|10.46|10.44|10.48|10.38|10.52|10.3|10.02|9.78|9.95||9.85|10.06|10.44|10.46|10.42|10.5|10.22|10.12|10.34|10.42|10.2|10.4|10.24|10.3||10.24|10.1|9.97|10.16||10.42|10.24|10.12|10.22|10.38|10.32|10.32|10.4|10.48|10.5|10.34|10.02|9.97|9.99|||9.88|9.78|9.92|9.97|9.96|9.92|10.53|10.58|10.88|10.86|11.11|11.02|11.2|10.94|11.11|11.44|11.53|11.23|11.05|11.21|11.56|12.04|12.13|12.16|12.03|11.73|11.28|11.38|11.69|11.7|12.72|12.92|13.01|12.53|12.17|12.23|12.23|12.26|12.14|12.38|12.62|12.99|12.61|12.63|12.81|12.9|12.72|12.63|12.56|12.86|12.7|12.6|12.7|12.71|12.49|12.33|12.43|12.37|11.97|11.77|11.71|11.72|11.99|11.98|12.13|12.04|11.86|11.64||11.6|11.36|11.38|||11.41|11.3|11.28|11.23|11.26|11.3|11.75|11.98|12.47|12.57|12.69|12.53|12.79|13.1|13.45|13.45|13.73|13.52|13.47|13.39|13.77|13.78|13.38|13.46|13.48|13.42|13.18|13.57|13.93|14|13.8|14.05|14.13|14.17|13.97|13.55|13.55|13.48|13.37|13.09|12.88|12.71|12.73|12.53|12.35|12.37|12.75|13.01|13.04|12.9|12.93|12.76|12.83|13|13.21|13.41|13.47|13.52|14.18|13.5|13.46|13.31|13.5|13.77|13.93|14.23|14.84|14.79|14.72||15.27|15.42|15.78|15.84|16.04
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP|9.76|9.71|9.65|9.63|9.605|9.63|9.55|9.535|9.705|9.63||9.685|9.64|9.61|9.505|9.02|9.595|9.455|9.445|10.04|10.08|10.23|9.98|9.915|9.86|9.89|9.935|10.05|9.975|9.84|9.78|9.77|9.88|9.92|9.84|9.865|9.9|9.7|9.7|9.845|9.85|9.9|9.95|9.75|9.27|9.475|9.485|9.6|9.6|9.65|9.605|9.645|9.62|9.665|9.685|9.72|9.83|9.79|9.665|9.645|9.59|9.535|9.465|9.535|9.525|9.47|9.375|9.19|9.115|9.055|9.035|8.805|8.735|8.61|8.6|8.55|8.585|8.42|8.46|8.485|8.48|8.6|8.575|8.39|8.55|8.43||8.655|8.75|8.715|8.62|8.61|8.92|9.07|9.355|9.32|9.28|9.255|9.205|9.19|9.135|||8.95|8.875|8.95|9.085|9.065|9.1|8.98|8.895|9.105|9.02|9.115|9.185|9.16|8.715|8.93|8.91|8.92|8.955|8.86|9.165|9.33|9.38|9.415|9.455|9.345|9.225|9.36|9.325|9.43|9.41|9.52|9.505|9.445|9.55|9.65|9.59|9.485|9.545|9.08|8.885|8.71|8.655|8.72|8.66|8.535|8.63|8.53|8.485|8.405|8.365|8.235|8.165|8.34|8.56|8.5|8.435|8.405|8.375|8.4|8.36|8.25|8.2|8.025|8.045|7.81|7.835|7.865|7.46|7.405|7.39|7.36|7.35|7.365||7.4|7.385|7.345|7.265|7.285|7.225|7.205|7.36|7.37|7.28|7.18|7.09|7.07|7.315|7.4|7.325|7.325|7.37|7.365|7.335|7.33|7.225|7.205|7.255|7.28|7.165|7.115|7.06|6.985|6.97|6.9|7.09|7.105|7.12|7.09|7.01|7.125|7.19|7.155|7.125|7.03|6.99|7.13|7.09|6.945|6.91|6.82|6.87|6.97|6.92|6.925|6.845|6.81|6.695|6.745|6.85|6.96|7|6.92|6.605|6.475|6.355|6.67|6.95|6.9|6.855|6.965|6.945|6.9|6.75|6.735|6.81|6.685|6.67|6.475
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP|134||135.4|135.8|135.56|130.6|129.6|131|134.6|137|139.8|140|138.8|140.8|142.4|141.4|139.4|138.2|138.4|137.6|136.0012|137.6|142|140.2|139.003|137.6|138|140.4|140.8133|137.8|135|135.6|138.62|138.2|134.532|134|132|131.2|129|128.76|128|126|121.8|121.8|123.2|122.2|120.4|123.8|124|127.4|127.6|129|133.2|134.6|135|135|135.8|136|137.4|141|140|140.4|142.4|140|138.4|140||140|134.2|128.8|135|131.2|125.54|149.6|150.8|150.4|152.2|153.6|151|153.4|154||154.4|151.8|154.2|153.6||151.6058|153.4|156|154.4|154.8|151.4|153.8|150.2|151.2|152.8|151.2|151|150.6|154.6|||153.6|152|154.8|155.8|154.5|149.3|148.4|147.4|152.4|152.2316|148.6|148|144|139.7|142.1|140|138.7|139|139.4|142.4|146.2|145.7|146.7|146|148.3|146.4|148.2|147.6|147.5|147.5|146.3|144|147|148.6|146.1|149.2|151.9|154|158.8|160.7|160.6|161.3|161.1|161.5|160.7|158.1|157.7|158.1|156.2|154.84|156.6|158.1|160.3|160.7|162.3|162.1|163.6|163.2919|163.1|158|176.9|177|176.4|180|179|180.4|176.1|172.2||175.3|177.3|179.4|||176.6|177.2|172.99|169.6|168.6|168.7|174|176.3|172.1|174.4|177.1|175.9|173.7|176|178.9|182|175.5|174.7|177.6|177.3|176.0077|175.3|173|175.0142|171.2141|173|169.4|170.2|174|173.6|171.6|165.3|164|163.8|162|160.3|160.3|161.1|160.3|161|158.5|159.1|159.8|153.9|155|154.0303|158|158.3|163.2|159.5|156.7|149.4|148.7|151.3|151.4|155.6|152.7|152.3|152.8|146.5|144.2|142|141.2457|150.5|150.2|149.8699|153.7|153.6|154||156|158.5|158.1|173.4|172
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP|27.3|26.94|26.74|26.7|26.64|26.92|27|26.6|26.66|26.64|26.76|26.62|26.74|26.8|26.84|26.76|26.8|27.02|26.78|27.8|28.16|28.4|28.26|28.34|28.46|28.3|27.7|26.96|27.6|27.46|26.78|26.4|27.02|27.22|27.4|27.18|27.7|27.66|27.26|27.06|27.74|27.88|27.8|27.6|27.2|27.1|27.02|27.38|27.1|27.44|27.62|27.7|28.14|28.44|28.78|28.34|28.1|27.98|27.8|28.18|27.6|27.38|26.96|26.7|26.6|28.2|28.18|27.8|27.9|27.94|27.96|27.88|27.98|27.88|27.64|27.58|27.72|27.38|27.86|28.42|28.16|27.78|27.84|26.66|26.84|26.94||26.8|26.28|25.5|26.2|26.5|26.66|26.82|27|26.84|26.48|26.1|25.5|25.82|25.76|||25.38|25.8|26.3|26.26|26.1|25.8|25.14|25.06|24.96|24.7|24.92|25|24.92|24.14|24.7|25.34|24.92|25.38|25.32|25.5|26.64|26.46|26.82|26.98|27.5|27.5|27.5|27.14|27|27|26.98|26.86|26.92|27|26.98|26.94|26.9|26.96|26|27.28|28.04|28.2|28.12|28.1|27.88|27.1|27.12|27.1|27.14|26.76|26.56|26.44|26.36|26.28|26|25.74|26.26|26.26|25.86|25.28|25.22|25.14|25.14|25.1|24.84|24.62|24.06|24|24.44|24.06|23.9|23.32|23.5||23.16|23.08|23.66|23.26|23.48|23.14|23.42|23.36|23.32|22.92|23|23.26|23.42|23.64|23.48|23.88|24.06|24.16|23.7|23.84|24.06|24.28|24.28|23.92|23.7|23.34|23.28|23.46|23.3|23.9|23.88|23|23.16|23.28|23.2|23.22|23.12|23.98|25.18|25.08|25|24.98|24.3|24.32|24.18|24|23.96|24.1|23.7|23.12|22.9|22.04|22.08|22.06|22.16|22.42|22.06|22.06|21.98|20.96|20.6|20.62|21.5|21.56|21.36|21.48|22.22|21.9|22.82|22.72|22.52|22.98|23.04|22.88|23.42
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP|3.704|3.662|3.69|3.682|3.656|3.648|3.624|3.612|3.646|3.666||3.712|3.724|3.76|3.764|3.678|3.742|3.75|3.664|3.422|3.494|3.502|3.538|3.414|3.346|3.32|3.32|3.32|3.334|3.362|3.346|3.338|3.38|3.328|3.246|3.246|3.23|3.198|3.192|3.254|3.302|3.404|3.348|3.316|3.286|3.264|3.258|3.274|3.306|3.322|3.4|3.41|3.424|3.428|3.442|3.41|3.416|3.416|3.386|3.376|3.338|3.34|3.33|3.284|3.226|3.296|3.326|3.304|3.316|3.362|3.466|3.482|3.622|3.594|3.566|3.584|3.62|3.574|3.552|3.644|3.664|3.698|3.666|3.666|3.688|3.672||3.684|3.74|3.746|3.764|3.84|3.728|3.802|3.83|3.816|3.798|3.792|3.728|3.714|3.694|||3.682|3.708|3.732|3.736|3.73|3.714|3.658|3.624|3.662|3.602|3.744|3.78|3.744|3.436|3.514|3.602|3.62|3.664|3.686|3.85|4.012|4.052|4.076|4.092|4.118|4.07|4.094|4.056|4.072|4.022|4.01|3.976|4.086|4.142|4.118|4.088|4.136|3.93|3.88|3.88|3.968|3.964|3.94|3.948|4.112|4.088|4.036|4.01|3.98|3.968|3.948|3.918|3.956|3.916|3.854|3.828|3.84|3.838|3.884|3.848|3.894|3.866|3.822|3.888|3.81|3.794|3.816|3.752|3.748|3.7|3.622|3.624|3.618||3.596|3.588|3.5|3.416|3.456|3.494|3.56|3.702|3.652|3.66|3.612|3.606|3.61|3.638|3.65|3.602|3.6|3.614|3.594|3.556|3.556|3.548|3.57|3.56|3.6|3.574|3.572|3.552|3.57|3.632|3.59|3.424|3.432|3.352|3.226|3.128|3.122|3.152|3.15|3.066|3.008|3.112|3.1|3.036|2.994|2.952|3.026|3.04|3.08|2.98|2.98|2.896|2.91|2.98|3.03|3.06|3.082|3.2|3.134|2.89|2.828|2.844|2.902|2.968|3.006|3.002|3.066|3.104|3.16|3.202|3.172|3.21|3.3|3.33|3.302
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP|1.029|1.024|1.013|1.009|1.006|1.014|1.01|1.001|1.018|1.017|1.021|1.008|1.008|0.9985|0.9915|0.979|1.01|1.014|0.996|0.982|1.057|1.06|1.072|1.023|1.004|0.9985|0.9675|0.999|0.9995|0.99|0.977|0.97|0.974|0.974|0.9705|0.962|0.94|0.9195|0.92|0.9405|0.961|0.9625|0.9575|0.935|0.9245|0.9115|0.889|0.9055|0.9205|0.9385|0.9325|0.9395|0.933|0.929|0.9205|0.9225|0.9225|0.923|0.92|0.914|0.907|0.911|0.91|0.8995|0.881|0.918|0.918|0.9195|0.917|0.9275|0.944|0.932|0.9275|0.923|0.916|0.918|0.917|0.9175|0.9065|0.9185|0.9135|0.907|0.89|0.879|0.9005|0.9065||0.911|1|0.965|0.993|1.004|1.007|1.026|1.02|1.028|1.02|0.9875|0.9735|0.99|1.022|||0.9905|0.9765|0.9855|0.985|0.9825|0.988|0.972|0.962|0.947|0.9375|0.9965|1.013|1.011|0.92|0.977|0.992|1.012|1.04|1.062|1.122|1.185|1.193|1.198|1.204|1.176|1.168|1.182|1.16|1.169|1.158|1.144|1.139|1.158|1.172|1.155|1.156|1.143|1.147|1.134|1.128|1.124|1.122|1.114|1.113|1.11|1.126|1.1|1.121|1.231|1.231|1.205|1.186|1.181|1.188|1.178|1.163|1.193|1.205|1.2|1.205|1.178|1.188|1.18|1.172|1.179|1.115|1.089|1.056|1.03|1.028|1.046|1.031|1.04||1.014|1.015|0.9805|0.941|0.93|0.92|0.92|0.937|0.921|0.926|0.92|0.9275|0.9325|0.93|0.94|0.928|0.9405|0.9675|0.98|0.95|0.983|0.98|0.99|0.965|0.9595|0.95|0.9455|0.9485|0.938|0.92|0.92|0.9265|0.93|0.92|0.919|0.9175|0.8845|0.89|0.8945|0.887|0.861|0.873|0.9565|0.9635|0.969|0.963|0.9525|0.943|0.928|0.9145|0.9115|0.883|0.863|0.8865|0.915|0.9245|0.925|0.935|0.9425|0.91|0.9095|0.905|0.931|0.961|0.996|1.022|1|0.99|1|0.99|0.977|0.969|0.9315|0.922|0.9335
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP|336.5||330.5|329.5|329.5|328|327|327|337.7515|341.5|343|350.5|351|350.5|345.5|343.5|343.5|340.5|343.5|340.5|340.5|342|339|337.5|334|336.5|336.5|338|348|346.5|339.5|342.5|350|349|344|341.5|336.3848|336.5|337.5|339|375.8988|374.5|366|364.999|357.5|355|350.5|355.5|363|372|365.5|370.5|372.5|372|384|384.12|383.5|379|373.5|382|376.5|381|373.5|371|370.94|374.5||374.481|376.5|373|385|388|385.5|387.5|381.5|381|379|378|378|373|372.5||371.5|370.48|371.5|372.03||363.5|366.5|362.5|368|371.5|370.5|373.5|373.5|358.404|355|352|349.52|346.8675|343.5|||333|335|343|338|341.5|342|335.5047|336|343.6705|340|348|349.5|346.5|331|342.5|348.84|355.5|364|372|388.5|402.98|409.8544|411|406.5|412|408|405.5|400|401|400|405.5|400|408|414.5|408.5|410.5|408.46|412|413|407.97|415|419.5|419.5|429|427|428.5|415.14|433.5|429|428.13|424|416|423.5|416.58|412.5|413.14|411.68|416|422|422|422|414|410|410|411|412.5|411|410.5||411.5|413.5|416|||412.7415|416|409.5|411|414|411|406.7415|414.5|415.38|412.375|408|396.5|384.64|373.5|372|373|375|371.5|369|367|366.5|368|365.1128|360|356.5|355|349|346.5002|355|357.5|362|347|349.5|345.5|342|336.5|336|335|333.5|330|327|328|316|315.5|314.5|311|315.5|313|318.5|304.5|307.7|298.5|295.5|299.5|303|304.7516|308.5|303|296.1985|287.165|276.5|278|285.5|295|292|303.814|308.202|312|311.5||317|315.5|317|328.5|327
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP|33||31.78|31.64|31.84|31.6|32.02|32.76|33.3|33.66|33.78|34.56|34.54|34.1|33.5|33.5|33.74|33.74|33.86|33.58|34.16|34.84|34.62|35.2|35.2|34.74|34.58|34|34.42|33.06|31.34|30.76|30.4|30.6|29.52|29.72|29.8|29.7|29.58|30.2|30.36|30.18|29.96|29.74|29.24|28.78|28.82||29.2|29.4|29.92|29.86|30.08|31.18|31.52|31.8|31.94|31.92|32.18|32.76||32.55|31.6|31.1|31.32|31.76||31.14|31.32|32.51|33.31|32.98|32.56||32.4|32.86|32.93|32.57|32.29|32.14|32.22||33.39|32.72|32.6|32.72||34.72|33.78|32.42|32.64|33.06|32.62|32.5|32.52|32.3|32.44|32.82|32.44|32.3|31.54|||31.58|31.36|31.88|31.32|31.14|31.14|30.36|30.27|30.25|30.13|30.32|30.95|30.87|29.05|29.58|29.8|30.71|30.92|30.65|31.67|32.72|33.5|32.8|32.3|32.09|31.94|32.53|31.85|31.83|31.74|32.07|31.97|33.04|33.26|33.34|33.48|34.18|36.16|37.5|42.13|43.61|43.15|43.01|43.89|44.51|44.38|42.45|41.66|42.12|42.63|42.32|41.94|42.44|41.87|41.3|41.54|40.37|40.15|40.31|39.96|39.62|39.62|40.4|41.02||42.51|43.05|42.62||42.16|41.3|41.45|||41.67|41.28|41.32|41|41.41|41.96|42.43|45.42|44.44|43.76|43.64|43.16|43.29|44.29|45.7|45|45.84|45.13|44.87|44.88|46.2|45.93|44.42|44.1|43.67|43.77|43.71|44.11|45.71|46.02|45.42|42.1|42.73|41.06|40.18|39.94|40.06|41.03|41.19|41.04|40.34|39.72|40.8|39.57|37.66|37.6|38.31|38.51|38.91|38.21|38.41|37.08|37.07|37.57|37.12|37.35|38.41|37.9|39.79|37.89|36.97|36.08|35.74|37.27|37.47|37.83|38.69|39.14|39.12||42.44|43.26|43.26|43.63|44.85
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP|24.55|24.5|24.4|24.45|24.5|24.35|23.9|24.1|24.25|25.45||26.2|26.7|28.05|29.8|29.9|30.25|30.25|30.5|30.4|30.95|31.6|31.45|31.4|31.2|32.2|31.6|31.1|31.25|31.3|31.4|30.3|30.05|29.9|29.75|30.25|30.55|29.75|29.5|29.75|29.75|30|30.75|30.45|30.55|30.45|30.35|30.15|30.7|30.9|31.1|31.2|31.95|31.3|32.1|32.6|32.35|31.5|31.6|31|30.3|30.3|29.85|28.55|28.25|28.2|28.2|27.4|27|27.2|28.15|28.2|27.95|27.7|27|26.55|27.05|27|27.25|26.9|27|27.55|26.75|26.7|27.3|27.65||27.6|27.05|26.85|27.5|27.4|27.65|27.3|27.15|26.9|27.75|27.95|27.7|27.45|26.9|||26.85|26.9|26.6|26.05|25.98|25.7|25.2|25.06|24.72|24.36|24.42|24.24|24.28|22.36|22.48|22.72|24.72|25.68|25.64|26.84|27.14|27.56|27.52|27.9|28|28.22|28.52|28.26|28.08|27.98|28.22|28.1|28.98|29.04|28.9|29.3|29.56|29.58|29.36|29.08|29.88|29.96|29.88|29.9|30.22|29.14|29.06|28.38|28.3|29.04|28.94|28.7|28.7|28.84|28.58|28.42|28.5|28.48|28.64|28.5|27.58|27.44|27.6|27.4|26.5|26.94|26.62|25.7|26.04|26.2|25.64|25.48|24.98||24.42|24.02|23.06|22.86|23.64|23.7|24.06|24.84|24.84|24.58|24.8|24.8|25|25.88|26.56|26.9|26.64|26.18|26|25.5|24.98|25.18|24.16|23.94|24.1|24.26|24.26|25.24|26.5|26.54|25.74|24.18|23.96|23.4|23.36|22.28|21.98|22|22.28|21.86|22.36|22.26|21.76|21.68|21.36|21.6|21.72|21.76|22.26|21.6|21.7|20.8|21.06|21.42|21.42|21.5|21.3|20.98|20.68|19.68|19.4|19.23|19.86|19.93|19.81|21.16|22.1|22.6|22.42|23.06|23.48|23.94|24.36|24.8|24.72
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP|512.25||513|515.5|511.5|506|501|504|504|508|523|526|526|530|533|528|526|533|533|538|539|532|538|545|540|536|535|533|533|533|538|538|551.5|548|543|543.5|536|531|532|541.5|539|537|540|534|533|524|530|534|539|547|553|553|545.5|551|560|561|556|547.5|545|546|542.5||548.5|548.5|546|555||555.5|552.5|550|563|560|||560|565|566|567|566|565|562|||563|571|572||574|578|575|572|577|573|572|568|568|566|564|578|573|576||||574|576|564|569|566|564|564|567|552|552|543|547|545|556|552|550|554|551|566|580|585|598|593|556|571|560|555.5|555.5|555|548|548|556|556|548|550.5|554.5|552.5|549.5|550|564|559|545|545|538|541|533|525|524|524|516|509|496|495|497|499.5|509|512|514|509|507|508|505|510|507|509|516.5|529||525|516|518|||515.5|520|506|498.5|496|492.5|497|513|513|510.25|522|514|516|524|523|523|518|513|512|513|515|517|508|505|495.5|491|489|483.5|481.5|487|493.5|504|502|494.5|492.5|478|475|475.25|475.5|477.75|477|478.5|479.5|491.5|490|482|487.5|483|475|465|464.5|451|455|452.5|455.25|460.5|472|462|460|435|437|437|448|466|464.5|475|495|493.5|496||497.5|507|510.5|521|527
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP|9.005|8.765|8.795|8.92|9.175|8.975|8.95|9.32|9.41|9.845|10.21|10.34|10|9.86|9.805|9.625|9.97|9.92|9.88|9.965|10.25|10.65|11.05|10.95|10.2|9.21|9.04|8.74|8.82|8.38|8.28|8.28|8.54|8.685|8.3|8.08|8.145|8.17|8.33|8.95|9|8.5|8.25|8.33|8.1|7.835|8.035||8.1|8.21|8.425|8.27|8.65|8.765|8.91|9.06|9.375|9.33|9.24|9.19||9.09|9.85|9.535|9.745|10|10.03|9.995|10.32|10.77|10.83|10.58|10.62||10.57|10.58|10.83|10.45|10.06|10.05|9.8|10.23|10.34|8.95|8.75|14.49||15.54|15|13.18|13.1|12.78|13.08|13.2|12.96|13.12|13.41|12.79|11.95|12|12.59|||12.5|12.33|13.04|13.37|13.38|13.32|12.9|12.91|13.37|13.63|13.79|14.06|14.41|14.95|15.58|15.95|15.95|16.61|15.71|16.33|17.18|17.81|18.2|18.16|18.76|18.51|18.49|18.29|17.25|16.67|16.84|16.78|18.35|19.41|19.55|19.66|19.63|19.5|19.03|19.13|19.65|19.95|21.74|20.88|21.4|41.12|39.5|38.72|38.68|40.16|37.3|37|37.8|39|36.3|39.5|42.12|40.74|39.64|37.68|35.64|34.12|44.9|46.12||46.18|44.56|44.06|41.92|41.88|41.2|40.62|41.7||42.12|42.42|41.24|40.62|42.02|43.3|46.66|50.4|48.6|48|48.34|46.62|47.02|48.56|50|48.04|47.48|45.92|45.38|46.3|48.56|49.36|48.56|49.34|48.42|47.3|47.38|50.5|55.6|68.75|64.05|55.2|56.7|55|53|52.75|53.5|53.75|54.75|55.1|52.45|48|53.55|49.36|48.16|49.1|48.8|50.35|49.7|47.52|46.96|41.62|46.6|51.6|55.85|58.65|63.95|65.05|63|56.95|56.25|54.75|50.65|52.7|52.8|52.5|55.9|58.95|59.35|65.85|65.95|68.75|67.4|69.55|70.85
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP|16.79|16.74|16.93|16.825|17.03|16.9|17|17.305|17.245|17.37|17.88|18.525|18.72|18.395|17.995|17.945|18.065|17.9|17.825|18.35|19.18|18.715|19.08|19.525|19.33|19.63|19.84|19.685|19.365|18.81|18.605|18.08|17.98|18.08|18.11|17.79|17.645|17.185|17.245|17.88|17.54|17.705|17.88|18.11|18.32|17.85|16.92||16.23|15.995|16.33|16.31|16.805|16.735|16.8|16.865|17.365|16.765|17.245|18.265||19.83|19.87|19.775|18.945|19.055|19.15|19.3|19.54|20.37|20.89|20.69|20.89||21.33|21.56|21.75|21.6|22.83|22.84|22.9|22.5|22.2|21.46|19.7|21.1||20.96|20.75|19.79|19.29|19.555|19.07|19.57|19.825|19.6|19.5|18.305|17.96|18.295|19.355|||18.865|18.68|18.84|18.9|19.54|18.965|18.7|18.225|18.51|18.42|17.9|17.735|18.105|18.42|19.325|18.65|18.605|18.775|18.405|18.895|19.08|19.25|19.44|19.575|19.6|18.6|18.78|18.475|18.2|18.15|19.37|19.46|20.44|20.17|20.42|20.01|16.47|17.5|17.25|17.53|18.13|18.75|18.69|18.315|18.395|18.44|17.705|17.58|17.45|17.75|16.6|16.03|15.64|15.38|15.2|14.925|15.11|14.845|14.87|14.955|14.545|15.67|16.775|17.055||17.34|17.435|17.755|17.7|17.285|17.2|17.305|17.635||17.585|17.875|18.29|18.105|18.15|19.02|19.6|18.82|18.575|17.635|17.275|16.815|17.205|17.2|17|16.33|16.33|15.97|15.96|15.98|16.205|16.07|15.705|15.595|16.1|16.3|16.415|17.2|17.98|18.05|18.695|17.385|17.97|18.275|19.27|19.285|18.675|21.15|21.22|20.83|20.93|20.97|20.65|27.28|26.58|26.69|25.67|26.32|27.67|26.45|26.13|24.3|25.32|25|24.67|25.05|23.81|23.78|24.9|23.26|22.32|22.49|22.32|22.71|22.31|21|20.71|21.08|21.2|21.33|21.51|22.39|23.22|23.47|23.33
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP|104.1||102|102.5|103.8|104.03|104|103.9|104.9|108.1|109.5|110.3|111.25|111.35|111.1|110.4|112.5|108.6|108.4|109.1|109.85|110.7|109.8|110|108.1|108|107.05|100|108.6|108.7|108.2|109|109.5|110.5|108.2|107.8|107.1|111|110.2|113.8|113.6|111.3|111.25|109.1|108|106.7|105.85||106.5|106.3|107.1|108.3|108.3|108.7|110.2|109.4|110.1|107.7|106.1|105.2||105.1|104.3|103.1|104.6|105.4||103.9|104.4|105.3|106.9|107.7|108.3||105.6|106.1|109.1|108.2|109.3|109|108.8||108.8|107.9|110.7|111.85||111.1|109.4|114.9|123.2|123.2|123.05|124.6|125.8|126.1|130.8|130.8|129.25|128.1|128.6|||125.05|125.05|127.7|127|127|125.2|123.35|122.5|124.5|122|124.4|126.3|125.85|120.2|122.5|125.6|127.1|130.9|132.5|136.3|139.1|140.6|141.2|140.9|137.6|137.4|136.5|136.9|135.5|135.3|139|137.7|141.2|143.3|139.6|139.7|139.4|138.1|136.4|138.1|142.1|136.7|131|131.7|132.8|129.3|121.2|120|119.5|119.7|119.1|117.9|117.45|116.5|115.35|116.2|119.7|120.7|119.3|118.9|117.2|118.3|119.05|118.7||115.9|117.6|117.8||116|113.75|114.1|||113.15|113.3|116.7|113.6|114.5|113.9|115.1|117.1|115.9|115.5|115.5|114.3|115.15|117.8|118.6|117.5|116.5|118.7|121.7|122.3|124.6|123|121|119.9|119.5|119|119.5|120.8|122.9|125.6|123|115.4|116|116.6|115.9|113.85|113.85|114.8|116.3|115.35|116|116|116.4|129.9|126.1|126.9|129.5|138.4|139.5|135.2|134.8|128.9|129.2|126.4|127.5|128.1|132.4|129.6|130.5|124.7|124.7|126.1|129.9|135.1|133|132.8|133.3|134.3|133.8||134.4|131.8|131.4|133.45|135.1
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP|72.1||71.3|71.6|72.9|73.9|74.2|75.2|77.2|78.8|80.7|80.4|81.5|84.1|83.7|84.7|84.4|83.5|80.3|80.6|81.8|82.3|81.9|83|82.5|82.5|82|82.6|85.8|84.1|78.3|76.8|76.7|76.8|76.2|72.3|73.1|72.9315|75.1|75.5|77.2|76.7256|77|76.8|75.9|75.8|74.9|76.4|78|80.4|79.2|80.3|80|81|81.3|81.2|82.3|81.6|82.8|81.9|81.3799|83|83.9|83.6|84.3|86.7||86.6|88.56|89.8|91.9|91.5|90.5|90.6|88.8|87.6497|87.7|89.1|88.2|87|82.8||83.8|83|85.7|86.1||86.6|85.1|85.9|87.4|89|89|89.2|87.6|87.6|87.3|89.255|88|89.7|90|||87.2|86.9|87.2|85.5|83.3|83.6|81.5875|80.5|81|78.39|83|83|82.306|74.25|79.3|82.25|82.35|84.8|84.055|88.25|93.65|91|84.15|79.5|73.2897|83.05|87.4|87.1|87.3|84.9745|85.95|84.3539|83.9|83.85|82.75|82.65|82.1|82.75|80.15|82.45|82.9|81.25|80.1|81.1|83.45|82|81.4|81.8|81.4|83.3|83.3445|82.4|83.3|83.65|81.85|80.5|82.125|83.65|83|85.3|83.8|83.1|83.15|83.1753|82|80.8376|80.95|81||80.7|78.2|78.8|||77.6|77.5|75.85|74.8|74.35|73.65|74.85|74.05|72.9254|71|70.8|72.55|74.6|76|76.75|75.55|74.35|74|74.45|74|70.7|70.9|68.85|68.9|68.8501|70|69.35|68.45|69.95|68.6|68.7556|63.7|63.1|63.7|62.455|59.9|61.1|59.65|58.6|57.05|57.05|58|58.05|56.85|57.85|58.2|59.75|59.9|61.95|61.25|61.15|58.4|58.5|61|62.05|63.35|63.9|62.15|58.85|55.15|54.25|53.2|58.25|64.5|67.15|69.2|72.8|72.2419|71.4||71.8|72.1|71.85|73.85|73.122
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP|414.8|412.2|399|407.4|416.2|412.4|410.4|419.2|418.8|432|441|453|457.8|451.8|446.6|437.4|444|431.2|431.4|421.6|422.6|415.2|414|419|415|416.4|410|405|402.2|399.4|398|380|362|463|438|445.2|456.2|482.6|489.8|495|506|495|516|518|498.4|481.4|495||492.2|500|505.5|502|508.5|495.6|533.5|524.5|513|499.6|497.4|489||486.6|490.8|485.6|471.4|455.8|459.2|462|450.2|449.4|465.6|472.6|485.4||482.6|486.6|480|472.2|465|458.2|477|480.6|493|480.4|474|472.6||463|456.4|445|446|447|441.6|449.6|452.6|418|408.6|409.8|407|402.4|410.8|||410.6|408.8|407.2|404.4|402|402.2|398|397|398|395.6|387.6|392.4|396.6|380|392.4|384.6|382.2|393.8|386|393.6|406.2|418|422|422.8|424.8|416|418.8|414.8|402.4|403|411|408.4|411.6|421.8|426.6|432|423|416.2|404.6|409.6|421.2|419.8|412|412.2|407.6|406|389.2|380.6|379.8|377.4|374|341.4|351.2|343.4|336.4|336.2|355.2|354|355|352.2|351|336|335.2|326||321.8|328.2|336.2|339.6|338.2|328.2|327.4|326||315.8|311.4|298.6|298.6|302.6|308.4|321|316.8|309.8|307|302|295|312.4|316.6|324|320.2|322|306|304.6|314.6|324.4|325|317.4|316.6|317.6|312.6|312.6|317.8|335.4|337.4|319|287.4|296.4|287.2|281|278.6|277.6|283.4|283.4|281.4|282.6|282.8|283.4|273.2|257.6|255|261.2|282.4|302.4|286.6|287.4|275.8|286.8|286|292.2|301.2|309.2|306.2|303.6|289|291|293.4|291.8|300|293|296.8|296.2|342|344.2|347.2|351.2|357.4|367.4|387.4|388.4
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|89.9||90.25|90.3|87.7425|85.8|85.05|87.4|90.25|90.2|90.7|91.75|93.5|94.65|92.95|93.45|94.2187|92.95|92.15|92.02|93.45|92.95|93.65|92.2|94.25|94.1|91.8|91.75|94.741|92.253|89|89.264|87.7664|87.9|83.95|82.6|82.5|82.35|83.8|86.55|86.75|85.8464|85.8|84.15|85|84.1|83.7|84.2|86.6|88.2|91.65|94|94.55|94.9|98.85|99.2|101.9|99.65|98.35|97.4|99.25|99.46|98.45|97.4612|97.5|97.75||98|98.55|100.6|100.6|100.9988|99.5|102.2|103.8|104.8|102.3|102.7|102.6735|101.28|100.5||101|101.3|102.9|103.4||103.2|101.548|101.4|101.5|101|100.9|100|100.7|103|104.2|100.857|100.6|100.8|100.144|||96.75|96.55|98.85|98.3|96.8|95.7|94.1|93|95.2|95.3|96.6|96.9|99|96.2684|98.5|99.6|100.071|101.052|100.4|101.6|104|106|108.6|108.899|109.4|110.4|110.8|112|112.2|112.139|112.8|112.6|114.4|114.2|114.544|114.9|115|114|112.8|113.2|114.2|113|112|113|115.65|111.2847|110.4|112.6|114.8|116|115.6|113.6|116|115.825|113.8|113.6|116.2|117.4|116.8|117.2|116|114.2|114.4|114.4|115|114.3208|114.338|111.4712||112.6|111.4|112.6|||112.8|112.4|111|111.4|111.2|112.2|115.6|114|113.8|114.2|114|116|117.4|113.9424|115.2|113.6|113.2|113.2|115|117|119.2|121|123.2|125.4|124.4|123.7041|122.6672|121.754|125|123.4|124.7996|118|118.4|119.4|121|119.864|118.4|121.6|122.4|121|121.6|123|122.721|116|115|115|114.5056|115|120|115|117.051|115.2|113|116.4|118.2|120|119.4|119|123|121.6|116|116.8|111|116.4|124.6|126|131.8|137.2|138||146.2|145.96|147.4|149.6|150.8
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP|24.84||24.59|24.58|24.9|24.7|24.72|24.58|24.84|24.96|24.94|25.04|25.04|25.08|24.74|24.66|24.63|24.98|24.84|24.7|25.08|25.34|25.28|25.24|25|24.88|24.1|24.42|24.84|24.66|24.68|24.82|24.86|24.82|24.72|24.68|24.6|24.44|24.58|24.76|24.73|24.61|24.44|24.3|24.2|24.04|23.84|23.95|23.8|23.88|23.96|23.79|24.14|24.3|24.1|23.68|23.68|23.54|23.56|23.5|23.48|23.72|23.68|23.28|23.04|23.2||23.36|23.44|23.44|23.64|23.68|23.42|23.32|23.18|23.24|23.34|23.6|23.5|23.76|23.8||23.16|24.02|24.16|24.6||24.5|24.48|24.54|24.41|24.42|24.22|23.72|23.48|23.24|23.13|22.94|22.78|22.56|22.48|||22.5|22.48|22.8|22.64|22.96|23.24|22.7|22.44|22.62|22.4|22.8|22.74|22.84|22.2|22.2|22.06|22.04|21.94|22.1|22.62|22.84|22.72|22.88|22.84|23.12|22.9|22.76|22.78|23.73|23.66|23.74|23.7|23.9|24.86|24.46|24.44|24.6|24.64|24.26|24.1|24.06|24.51|25.02|25.02|25.08|25.14|24.8|24.5|24.34|24.24|24.18|23.95|24.26|23.62|23.52|23.54|23.36|23.5|23.48|23.74|23.68|23.8|23.88|23.98|23.8|23.7|23.88|23.78||23.73|23.71|23.58|||23.58|23.56|23.5|23.32|23.26|23.16|23.4|23.3|23.38|23.62|23.5|23.6|23.46|23.24|23.14|22.98|22.52|22.42|22.16|22.2|22.32|22.24|22.32|22.15|21.9|21.68|21.6|21.52|21.45|21.24|20.94|21.76|21.84|21.82|21.14|19.75|20.84|20.84|20.94|20.54|20.34|20.08|19.81|19.72|19.22|18.8|19.35|19.4|19.41|19.55|19.4|18.93|18.88|18.97|18.89|18.88|18.92|18.89|19.01|18.52|18.4|18.2|18.16|18.33|18.12|18.4|18.6|18.64|18.86||19.46|19.73|19.83|19.89|19.91
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP|0.916|0.921|0.908|0.908|0.901|0.89|0.895|0.917|0.926|0.919|0.9|0.882|0.88|0.883|0.88|0.88|0.887|0.882|0.87|0.873|0.881|0.883|0.875|0.885|0.876|0.882|0.858|0.833|0.842|0.85|0.831|0.813|0.81|0.83|0.85|0.854|0.839|0.832|0.825|0.82|0.825|0.82|0.822|0.82|0.818|0.815|0.823|0.825|0.84|0.805|0.81|0.83|0.81|0.799|0.82|0.824|0.832|0.836|0.844|0.851|0.862|0.863|0.871|0.85|0.858|0.851|0.85|0.851|0.846|0.84|0.821|0.796|0.786|0.801|0.8|0.81|0.81|0.823|0.82|0.825|0.83|0.827|0.8|0.81|0.81|0.817||0.83|0.843|0.839|0.851|0.864|0.884|0.897|0.89|0.902|0.921|0.912|0.936|0.952|0.951|||0.95|0.95|0.983|0.969|0.968|0.9635|0.96|0.9555|0.958|0.938|0.9465|0.9405|0.9465|0.9195|0.9325|0.9245|0.921|0.916|0.9|0.9|0.9115|0.9085|0.92|0.919|0.92|0.914|0.92|0.925|0.909|0.905|0.955|0.975|0.9785|0.976|0.973|0.9695|0.9665|0.956|0.9415|0.9415|0.959|0.967|0.964|0.97|0.981|0.965|0.9545|0.953|0.948|0.942|0.945|0.948|0.96|0.953|0.959|0.9535|0.956|0.9425|0.931|0.935|0.941|0.943|0.99|0.994|1.005|1.01|1.042|1.043|1.043|1.031|1.028|1.03|1.035||1.04|1.04|1.038|1.033|1.031|1.05|1.054|1.033|1.028|1.02|1.004|1|1.019|1.02|1.009|1.01|1.002|1|1.012|1.003|1.021|1.015|1.004|1.004|0.99|0.9745|0.9465|0.94|0.975|0.95|0.9505|0.9315|0.951|0.959|0.933|0.931|0.906|0.921|0.945|0.9335|0.9195|0.9245|0.9165|0.9105|0.899|0.8935|0.9|0.895|0.9065|0.8895|0.89|0.87|0.8805|0.9025|0.9025|0.9155|0.945|0.98|0.9905|0.9505|0.9515|0.924|0.9295|0.95|0.95|1.003|1.033|1.032|1.043|1.051|1.05|1.042|1.053|1.072|1.06
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP|76.8||76.4|75.75|71.65|73.3|74.8|75.35|76.35|75.75|75.7|75.7|75.8|74.95|76.1|75.5|76.45|76.15|75.6|75.6|76.15|76.1|74.65|74|73.45|73.85|74.3|74.85|73.8|72.5|71.8|71.7|73.25|74.25|73.25|72.4|71.47|71.1|72.35|73.45|74.5|73.45|74.45|73.8|73.5|72.55|73.3|73.55|74.45|74.05|74.95|74.4|75.7|76.3|78.05|77.9|78|79.85|81.25|82.85|83.25|85.42|86.05|86.55|87|87.15||85.38|87.75|87.9|88.95|89.88|91.35|||91.5|95.45|95.2|95.62|92.8|92.3||91.15|93.95|94.75|98.65||99.3|99.05|97.8|97.5|98.3|98.85|97.8|97.55|98.55|97.5|93.65|93.72|91.85|90.65||||90.4|91.9|92.2|92.35|88.8|87.3|86.1|87.17|87|88.8|85.5|84.1|82.15|84.55|84.2|84.25|82.9|82.55|84.65|84.75|85.55|86.35|87.8|87.2|88.1|88.15|86.5|87.3|85.45|85.2|86.75|86.55|94.85|95.75|95.4|95.75|94.4|93.7|94.9|96.8|96.3|93.4|93.15|93.95|89.15|98.45|98.2|97.7|95.15|95.4|92.75|94.45|91.8|91.15|90.65|91.65|90.9|91.55|91.35|90.2|91.9|92.4|92.6|96.15|93.8|91.55|90.1||88.35|87.6|87.25|||87.38|87.6|86.1|84.35|84.85|83.8|84.6|85.3|86|83.7|82|80.35|79.58|78.6|81.03|79.65|80.8|79.8|79.2|80.5|80.8|79.7|77.95|80.3|80.25|81.55|82.55|82.1|79.35|77.65|77.95|75.8|76.5|75.2|75.45|74.5|75|75.1|77.25|74.9|71.7|71.2|71.3|67.4|66.35|67.9|69.28|69.8|69.8|67.7|68.2|68.95|66.65|67.4|65.75|65.85|67.85|68.2|69.75|72.3|68.65|67|70.15|91.88|92.85|94.9|98.6|98.3|99.25||99.75|101.2|102.1|103.2|103.5
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP|42.4|42.15|42|41.9|41.5|42.1|42.3|42.1|42.4|42.4||42||42||41.65|41.95|42.05|41.5|41.8|41.9|41.75|41.3|41.45|41.55|41.4|42|41.95|42||41.6||42.25|42.4|42.1|41.2|||41.5|42|41.8|41.45|43|43.15|43.35|43.65|43.9|44|44|44.1|44.4|44.8||||||||45.75||||||44.45||||||||||46.25||||47.1|||||47|||||||46.45|||||||46.7||45.85|||||||||||||||||42.2||42.15|42.7||||||||||||42.9|43.1|43.05|43.25|||||||||||||||43.25||||43.6|||43.8|44.05|45.45|45.45|45.3|45.1|44.6|44.2|44.14|44.4|44|44.05|44.15|44.1|44.35|44|43.75|43.7|44.3||43.86|43.81|43.6|43.2|43.45|43.4|43.7|44|44.05|43.95|43.9|43.67|43.9|43.9|43.9|43.56|42.53|41.3|42.9|43.15|42.98|42.96|42.05|41.8|42.7|43.55|43.8|43.85|44.31|44.65|44.15|43.7|44|44.15|43.99|43.3|42.8|43.45|43.7|43.33|43.62|44.15|43.89|42.6|42.15|41.75|42.65|42.7|43.25|42.25|42.6|41.7|42.7|43.2|44.3|44.45|44.85|45.15|44.75|43.52|43.45|42.7|43.1|44.25|43.75|44.64|45.95|46.95|47.2|47.6|47.65|48.35|48.35|48.26|48.95
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP|1.52||1.47|1.47|1.47|1.5|1.45|1.42|1.44|1.46||1.47|1.41|1.4|1.38|1.34|1.39|1.41|1.38|1.42|1.44|1.43|1.46|1.42|1.46|1.46|1.46|1.46|1.47|1.46|1.42|1.42|1.43|1.46|1.46|1.45|1.44|1.4|1.36|1.35|1.32|1.28|1.25|1.22|1.18|1.17|1.14|1.16|1.2|1.21|1.22|1.23|1.25|1.25|1.27|1.27|1.26|1.28|1.3|1.26|1.23|1.26|1.22|1.18|1.19|1.22||1.23|1.26|1.27|1.31|1.3|1.31|1.29|1.24|1.26|1.26|1.26|1.26|1.28|1.28||1.25|1.23|1.25|1.28||1.33|1.32|1.33|1.35|1.36|1.38|1.36|1.35|1.38|1.43|1.48|1.46|1.48|1.46|||1.44|1.43|1.42|1.42|1.34|1.32|1.3|1.28|1.24|1.22|1.28|1.3|1.26|1.14|1.18|1.14|1.15|1.21|1.25|1.31|1.35|1.41|1.43|1.47|1.48|1.51|1.53|1.43|1.41|1.46|1.4|1.4|1.41|1.42|1.39|1.42|1.41|1.41|1.38|1.47|1.49|1.45|1.37|1.35|1.36|1.34|1.38|1.37|1.37|1.32|1.3|1.31|1.32|1.34|1.3|1.27|1.23|1.2|1.21|1.18|1.19|1.2|1.23|1.21|1.15|1.14|1.14|1.18||1.14|1.08|1.07|||1.07|1.08|1.05|1.02|1|0.99|1.01|1.03|1|0.98|0.98|0.97|0.98|0.99|1.02|1.01|1.01|1.03|1.01|1|1.03|1.04|0.99|0.97|0.97|1.02|1.02|1.09|1.09|1.02|0.97|0.95|0.94|0.94|0.93|0.94|0.92|0.94|0.97|0.94|0.9|0.85|0.79|0.75|0.72|0.71|0.7|0.63|0.65|0.63|0.64|0.65|0.66|0.68|0.69|0.71|0.71|0.66|0.64|0.63|0.6|0.6|0.6|0.58|0.59|0.59|0.58|0.57|0.59||0.65|0.66|0.67|0.68|0.68
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP|316||319.32|310|316.5|314.8|335.29|325.67|323.5|341.1|336.2718|332.94|330|350.9|354.2|376|401.5|426|438|435.84|440|440|429.975|420|432|431|429|424.8688|431|428.3|422|421|423.55|424|413.35|415|410|413.5|410|412|418|420|410.5|415|419|419|430|431.5|453.5|460|456|454.5|465|460|460|460|449.5|460|453.5|460.5|458.5|455.5|452.9|440.5|432|416||436|438|438.29|442.5|430|421|417.1|406.95|402.419|404.5|400|399|397|400||407.557|406.34|414|425||410.96|419.44|414.5|440|444.3|434.25|428.76|409.8196|432.5|420.5|437.1|430|422|411.2931|||405.101|403|411|415|423.025|413.429|414|418.344|433|431.5|437.03|437.42|439.5|443.5|460.7685|469.5|479.3|478|483.5|493|543|540|555|545|550.8|545|542.04|536.8|520.24|519.1|510.122|505.9915|507|490.5|489.5|493.0672|490|446.5|445|453.15|457|448.5|444.975|436.88|442.08|416.5|422.3315|415.1738|409|411.95|422|419.5|431|431.85|430|445|440.8|439|434.2676|422.84|414.22|410.5|411.68|428.5|439|471.5|459|432||430.5|433.5|437|||419.4904|410|395|402|392.5|356|356.5|369.5|365|362.5|370|380.963|387|396|386.5|386|372|360|368|375.24|365|358.5|343|348|344|340.66|331|328|328|326|322.8315|295.9|304.5|307.5|308|309.5|309|320|321.58|316|315.5|317.575|288|288|292|298|276.622|293|318.0935|320|324|314.24|309|312.5|317|333|331.5|325.6|340|329.623|339|356.5|360.5|365|361.5|345|356|386|391.5||387.5|438|435|448|449
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP|81.9|81.95|80|82.5|99.45|100.7|101.2|100|101.6|100.6|102.5|104.9|106|104.1|105|104.8|106.8|106.6|104.8|105.4|106.8|106.5|106|104|105.3|103.9|102.4|96.1|97.1|97.65|95.75|96.4|96.4|95.5|97.3|97.8|98|99.95|100.8|105|104.5|104.8|105|104.5|101.2|101.7|102|103|106.5|117.4|116.3|119|113.4|115|112.9|111.6|110.8|112.4|113.1|114.9|117.6|119|115.7|112.9|113.8|108.7||106|101.9|99.6|92.8|86.7|86.4|||86.8|86.15|83.7|82.85|83|82.25|83.55|82|79.5|78.9|79.8||78.65|76.9|74.4|72.9|74|71.4|74.25|78.85|83.1|83.8|83.65|83|83.95|84.6||||85.65|85.75|85.25|84.65|85|82.5|83.2|82.25|80.95|79.5|76.5|77|74.25|78.65|78.5|79|81.75|82.15|88.05|91.05|91.65|92.6|93.9|96.25|91.9|94.5|92|91.1|90.65|93|92.3|98.2|95.7|103.5|101.3|96.25|86.05|92.55|95.05|98.35|98.1|96.2|100|101.7|101|98.05|99|99|98.5|95.7|95.2|96.65|95.95|92.3|93.5|97.65|96.2|96.15|93.75|92.55|92.25|95|96.25|95.1|100.8|100.6|102.3|101.5|99.9|95.6|92.55|94.9||93.95|95.2|97.15|96.15|99.35|101.5|107|108.5|108.7|108|106.3|103.9|103.1|104.7|106.7|104.2|105.2|101.7|103.7|103.9|106.6|106.4|102.5|99.5|99.3|98.3|100.3|103.1|106.2|102.3|97.8|89.1|89.15|85.2|84.7|86.05|86.45|86.8|84.55|84.35|83.7|79.7|81.8|90.55|106.2|105.5|102.2|102.6|100|94.5|95.75|90.7|89.7|84.9|81.75|83.75|85.75|86.15|87.2|83.3|78.85|77.45|76.05|78.3|77.1|78.6|82.05|83.3|81.75|83.55|86.1|91.8|93|94.8|93.55
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP|6.89|6.72|6.71|6.75|6.78|6.9|7|7.06|6.97|7.04|7.14|7.1|7.24|7.3|7.23|7.21|7.25|7.07|7.07|6.99|7.1|7.17|7.1|7.06|6.9|6.72|6.69|6.68|6.75|6.76|6.67|6.64|6.72|6.77|6.67|6.57|6.58|6.58|6.62|6.65|6.74|6.61|6.64|6.79|6.75|6.65|6.74||6.7|6.75|6.94|7.11|7.24|7.35|7.32|7.28|7.11|7.11|7.18|7.11|7.23|7.17|7.19|6.91|6.79|7.04|7.02|7.05|7.09|7.1|7.09|7.11|7.25||7.38|7.46|7.39|7.36|7.39|7.37|7.5|7.42|7.23|7.15|7.59|7.86||7.75|7.76|7.81|7.87|7.87|7.9|7.99|8.12|8.05|8.08|7.83|7.79|7.8|7.85|||7.72|7.76|7.65|7.6|8.05|7.9|7.86|7.88|7.99|8.03|8.04|8.13|8.23|8.01|8.04|7.93|7.94|7.92|7.92|8.11|8.2|8.17|8.23|8.46|8.52|8.59|8.65|8.81|8.79|8.78|8.77|8.77|8.93|9.03|9.03|9.12|9.14|9.1|8.74|9.2|10.02|10.14|10.04|10.02|10.02|9.9|9.79|9.68|9.92|9.89|9.9|9.81|9.67|9.61|9.5|9.51|9.63|9.61|9.71|9.71|9.73|9.78|9.65|9.93||9.8|9.78|9.83|9.82|9.68|9.65|9.48|9.54||9.68|9.6|9.8|9.6|9.75|9.92|10.12|10.3|10.52|10.48|10.56|10.64|11.8||11.84|11.7|11.24|11.1|11.12|11.28|11.26|11.08|10.9|11.06|10.94|11.12|11.12|11.34|11.4|11.38|11.4|11.48|11.52|11.58|11.36|11.32|11.48|11.58|11.7|11.7|11.74|12.14|12.9|12.9|12.8|12.76|12.6|13.02|12.78|12.62|12.62|12.22|12.38|12|12.1|12.34|12.44|12.44|12.36|12.06|12.24|12.22|12.74|13.02|13.04|13.22|13.08|13.1|13.12|13|13.1|13.44|13.5|13.6|13.2
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP|112||116.7|116.9|116.8|115.3|114.8|113.9|115|114.9|115.5|116|115.8|118.1|119.3|119|117.85|117.8|116.4|117.5|118.5|117.9|116.9|117.1|116.4|115.3|115.25|115.6|115.8|116.6|116.7|119.2|118.1|118.2|116.7|116.1|114.7|115.35|115.5|116.1|116.1|114|112.3|110.8|110.6|110.7|112|112.7|112.2|112.2|112.5|112.5|113.2|114.3|114.7|113.2|112.8|113.4|113.3|113.6|114.7||114.5|114.1|114.2|115.35||115.2|115.2|114.8|114.5|112.6|||120.1|122.6|125.2|125.1|124.9|125.9|127|||127.2|128.4|130.6||131.3|133.2|130.3|128.5|127.7|127.4|127.1|126|128.1|130|130.3|137.1|136.5|137.2||||135.9|135.2|134.5|134.8|134.2|133.6|133.7|133.3|130.4|131.9|133.6|132.4|128.5|130.9|128|125.8|129.1|128.7|132.4|126.5|118.4|117.55|118.8|121.2|119.1|119.9|121.85|122.8|122.4|120.7|119.7|120.2|120.4|118.2|119|119.4|119.6|118.7|117.5|117.6|118.7|118.1|117.4|118.7|120.9|118.6|117.2|115.7|115.3|116.2|115|115.9|114.2|113.9|113|113.8|115.3|114.2|112.7|112.3|113.1|113.4|114.5|112.1|122.7|123.2|124.4||122.4|121.4|122.5|||123.35|123.1|122.2|121.45|121.6|120.3|121.7|120|120.6|121.25|122.1|122.4|126.3|127.3|127.1|125.3|125.6|125.2|124.6|124|124.7|124.4|125.4|124.3|122.2|121.4|119.8|118.8|117.4|115.2|117.9|113.9|127.8|130.4|129.2|127.9|125.5|124.5|125|125.6|123.8|122.9|124.1|122.7|118.9|119.4|119.2|119.5|119.8|117.6|117.4|116.2|114.8|112.4|112|111.6|112.8|111.2|111.1|110.1|109.75|107.75|107.2|109.05|107.65|109.3|111.35|112.1|111.75||108.1|108.4|107.7|108.6|110.2
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP|250.6|242|235.8|252|254.2|251.2|249.6|246.8|260|273|273.2|276.6|276.6|281.8|283|280.4|285|283.4|285.6|283.2|284.2|287.8|291.2|296.2|294.8|283.6|282|260|267.4|270.4|271.4|263.6|269|281.8|273.2|274.4|268.4|264.4|265.2|268|265|261.6|261.4|251.2|248|245|248.8||252.2|257.8|261.8|266|269.2|269|268.2|274.2|273.2|268.6|264.4|267.6||263.8|256|250|249.2|253.8|255.2|254.2|258.6|257|263.2|267.4|266.4||265|267.2|261.6|260|262.4|257|258.4|260|265.6|236|228.6|230.2||229|222|213.4|219.4|222.2|222|223|230.8|235.2|232.6|231.8|228.2|232.6|232|||231.4|228.8|234|232.6|235.6|230|223.8|223.4|228.6|224|215|217.4|228.8|220|224|226.4|230.8|231.6|227.6|234.2|239.4|237.2|247.2|251.6|246.8|243.6|253.2|262.4|256.2|252.4|257|252.6|259.6|269.8|266.8|268|258.8|258|246.8|226.2|260.4|271|266|272.6|283.2|270|253.8|250.8|252|249|250.8|252.6|258.6|246.2|239|233.4|242|242.6|244.2|242|239|242.6|236.4|237.4||234.8|233.8|229|226.6|225|217.8|219|222.6||220|218.6|230.8|225.2|235.4|244.2|252.6|250.2|248.2|244|247|237.8|236|238.2|244.8|252|246.6|234.2|233.8|234.6|231.6|223.2|220.2|225|229|231.6|228|236|247.8|244|227|200|204|216|214.6|214.4|205.6|211.6|208.8|202.8|207.8|199.1|198.1|195.7|189|186|188.2|197.6|190|185.6|198.5|198.4|207.2|216.2|219|226.4|226|219|207.2|195.5|186|183.7|179|178.5|176.6|176.8|183|187|187|197.6|202.4|210.8|214.2|220.6|227
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP|50.3306||49.5868|50|49.4215|49.5041|49.3389|48.9256|49.5041|50|50.1653|50.6612|50.6612|50.6612|51.0744|51.0744|51.7355|51.8956|51.9369|52.1746|53.2232|53.8843|51.4876|51.8182|51.9748|51.5703|51.6529|51.7304|51.483|51.9008|51.813|52.0661|52.6493|52.8099|52.3141|51.6529|50.9917|51.5703|51.6511|53.1405|52.4794|52.4794|52.8099|51.5703|50.8265|50.6612|53.3411|53.3434|53.1931|53.719|52.9677|53.2682|52.6672|51.8407|52.6672|52.8174|52.5921|51.6853|50.4884|50.4884|51.2397|50.1878|51.2397|50.5635|48.9106|49.2111||48.9857|48.9057|50.1127|50.0676|52.2141|52.0661|51.991|51.8407|51.9159|52.5169|52.4418|52.5711|52.2164|52.9677||53.0428|52.3667|52.4418|52.8926||53.7942|54.2449|53.4936|54.2449|55.1465|54.4703|53.4936|53.3434|51.7656|51.6905|51.3899|51.3148|50.864|51.1646|||51.5402|53.1931|52.7423|51.5402|51.1646|50.8087|50.1878|50.4884|50.5635|49.8873|49.6072|49.5868|50.0376|48.1593|48.6101|47.7085|47.3281|46.9572|46.8821|47.7836|48.3096|48.3847|48.3847|49.136|49.2214|48.9106|45.154|46.4313|46.2059|45.9805|46.5031|45.9053|45.3194|45.5297|46.3552|46.9572|46.7991|46.8774|46.3561|45.8302|46.2769|46.0556|45.7551|45.9805|45.4546|45.3794|45.2292|45.154|44.8535|45.0038|44.7032|44.4027|45.68|46.2013|45.5541|45.6048|45.68|45.4546|45.5297|44.6281|44.9286|45.6048|45.5297|46.2059|45.154|43.6514|43.051|42.5996||41.698|41.9019|42.0216|||41.8482|41.6948|40.571|39.2938|39.5192|39.5192|39.721|40.4207|39.7446|39.2938|39.8948|39.8197|39.97|40.1202|40.4207|40.571|40.4959|39.5943|39.8197|39.7446|39.444|39.2938|39.0684|38.5425|37.7911|37.9414|37.9414|37.716|37.1901|37.1901|37.3028|36.7746|36.589|36.1383|36.2871|35.8753|35.2742|35.8341|36.0631|36.3261|36.6428|36.5515|36.4012|34.2224|32.7949|32.9827|34.1473|33.9219|33.4711|32.848|33.0555|32.0032|32.3817|31.8558|31.7431|32.3441|32.7198|32.9452|32.7949|31.0293|31.7431|31.6679|31.1765|31.737|31.5552|31.7055|32.6071|33.133|33.0579||33.0954|34.0721|33.6589|34.0312|34.26
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP|66.7||62.6|63.1|66.05|65.7|66.05|68.1|68.8|69.15|69.4|70.3|70.65|70.1|70.25|68.2|68.45|68.95|68.4|68.2|68.2|68.4|67.85|68.4|67.85|68.25|68.75|70.1|68.6|67.25|66|66.3|66.95|68.1|68.65|67.75|67.1|67.5|67.2|67.05|67.55|67.8|67.65|67.85|69.85|68.8|67.5||64.35|59.55|60.1|61.3|63.1|62.1|62.05|62.35|64|62.65|61.4|64.4||68|69.1|68.75|68.65|70.6||71.65|72.95|72.25|74.3|74.8|74.5||75.95|77.4|79.05|79.15|81.15|79|83.5||83.2|81.1|80.15|81.3||82.4|79.38|74.85|81|82.2|82.75|83.2|82.35|82.75|81.95|79.5|77.7|77.25|76.5|||75.2|74.55|74.6|72.25|75.13|74.55|74.49|71.87|74.34|73.22|72|69.35|70.27|69.24|70||65.3|67.09|67.07|68.85|70.11|70.64|71.26|72.2|72.05|71.11|71.61|71.5|72.69|72.4|75.4|75.78|77.97|78.85|78.91|79.61|79.44|78.8|78.18|78.71|83.99|89.45|91.48|88.85|90.08|85.32|91.89|90|91.64|91.17|88.31|87.56|86.4|84.01|83.55|80|78.6|76.96|77.14|77.44|77.71|81.46|82.42|83.24||79.05||88.35|||90|89.41||||91.48|91.65||90.12|90.64|91.39|92.85|90.04|88.41||85.18|85.27|86|83.29||82.61|||||83.3|82.75||84.15||85.15|85.93|86.92|88.2|86.95|84.05|87|87.1|85.96||84.35|84.5|82.7|80.25|81.03|79.92|77.01|72.46||72.5|72||76|74.03|73.63|71.23|73.58||75.15|74.8|74.07|72.38|76.43|72.38|71.19|74.02|73.79|75.43|78.54|77.67|78.79||81.57||84.91||87.24||89.1
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP|231||234|237|228.66|228.72|234|223.27|240.6|245|246.25|246|252|256|260|255|254|253.1|252|255|252.6|252.48|254.2|257|256|267|263.84|270|270|270|270|262|260|255|254|254|241|247.5|258|262|262|262|266|267|268.5|262|266|266|266.6|272|274.4|278.24|279.28|279.28|275|279.8|285|272|277|277|285|279|285|270|275.76|278||278|285|286|284|285|284.198|270|272|276|271|271|265|254.3571|254.52||252|254.72|266|268.5||260|256.75|252|256.98|248.75|260|254.25|257.64|256.5|265.16|256.5|256.5|265.16|258.4|||252|260|262|260.5|270|272|270|275|275|271|283.7|275|276.88|275|275|275|270|275.8|275.8|270|285|280|293|280|292|290|290|300|285|290.8|298|298|295.9|307|308|299|303|310|312|312.1|315|312|310|320|312|300|302|290|285|287|280|293.33|289|280|270|270.3|272.125|270|273|272.125|272|271|274|274|270|278|279|271||267.5|267|271|||275|253.3333|267.5|255|255|255|270.5|270.9|285|285|281|285|280.6|289|298|298|308.16|300|297.5|297|304.1|297.5|304.1|293.86|280.5|284.66|282|288|300|285|294.8|278|293.86|279.8|281|280.9|280|295|286.2|290|289.4|266|277|265|265.66|270.56|272.3|267.84|266.58|252.4286|255|244.917|261|265|269|279|280|275.9|280|276|270.5|270|270|278|272.85|288|290|293.4624|294.92||295|297|291.55|295|294
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP|57.24|56.92|56.2|56.56|56.72|56.26|56.12|56.48|57.48|58.32|57.64|58.64|58.92|58.92|58.48|59|59|60.24|60.56|59.84|60.76|61.12|61.44|61.2|60.96|60.56|59.24|59.16|58.24|58.2|58.32|59|60.44|60.36|68.28|69.12|69.2|68.4|68.44|68.92|68.52|69.8|72.36|71.72|70|69|68.76||69.12|70|69.92|70.52|71.72|72.96|74.8|74.88|72.68|71.84|71.4|71.88||71.8|71.24|68.72|69.28|68.48|70.88|69.72|69.12|69.72|72|73.72|73.76||72.64|72.76|72.48|72.44|70.84|69.76|68.92|68.32|69|68.84|67.8|67.4||67.04|65.08|64.08|64.92|63.96|60.8|56.52|54.32|54.24|54.48|54.36|53.76|53.76|52.4|||52|51.84|53.16|53.08|54|52.5|50.5|50|49.8|49.5|50.7|51.6|51.1|49.5|50.8|50.2|50.5|51.7|50.9|52.6|53|53.8|54.8|55.4|54.4|53.9|54.5|54|53.5|52.9|53.6|52.9|54.8|55.6|55.9|56.1|55.8|54.4|51.8|51.3|51.8|57.4|57.4|57.4|57.6|56.2|54.1|53|53.7|53.5|53.5|53.1|53.1|52.2|50.1|49.3|49.8|49|48.7|48.3|46.9|46.3|46|47.4||46.9|47.4|47.2|46.9|46.8|45.1|45.4|45||44.4|44.5|44.5|43.2|43.3|44.1|45.2|47.5|46.3|46.2|45.1|44.4|44.5|45.5|46.9|46.3|46.2|45.4|45.5|47|47|47.2|46.9|45.7|45.4|44.2|44.5|44.9|45.7|47.2|46.4|42.5|43.5|43.8|42.4|41.7|41|41.6|41.8|41.7|42.4|44.1|44|42.1|41.6|40.7|40.6|41|42.4|40.9|41.8|38.92|39.76|39.32|39.24|39.72|41.5|41.4|41.6|38.8|39|38.52|38.8|39.92|40.2|40|40.9|41|41.3|41.6|42|43.7|43.9|45.7|48.1
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP|9.35||9.22|9.48|9.39|9.25|9.16|9.08|9.18|9.2|9.25|9.14|9.1|9.08|8.93|8.64|8.64|8.61|8.59|8.56|8.76|8.63|8.61|8.54|8.41|8.48|8.08|8.35|8.21|8.09|7.89|7.8|7.74|7.8|7.76|7.75|7.79|7.7|7.67|7.78|7.71|7.64|7.51|7.51|7.4|7.2|7.71|7.83|7.93|8.06|8.01|7.99|7.98|7.97|7.96|7.79|8.68|8.56|8.59|8.64|8.56|8.63|8.37|8.2|8.12|8.19||8.28|8.34|8.35|8.37|8.29|8.32|8.34|8.37|8.56|8.64|8.66|8.92|8.88|8.66||8.75|8.5|8.66|9.01||9.14|9.21|9.22|9.11|9.21|9.02|8.99|8.78|8.83|8.85|8.81|8.79|8.78|8.7|||8.75|8.6|8.72|8.62|8.5|8.43|8.39|8.48|8.7|8.67|8.62|8.66|8.72|8.64|8.75|8.67|8.57|8.62|8.49|8.81|8.88|8.82|8.9|8.93|8.96|8.91|8.97|8.96|9.01|9|9.07|9.13|9.29|8.85|8.67|8.8|8.86|9|8.69|9.02|9.19|9.21|9.2|9.21|9.21|9.2|9.17|9.19|9.15|9.04|9.12|8.87|8.89|8.97|8.89|9.04|9.12|9.21|9.21|9.17|9.01|9.02|9.13|9.35|9.29|9.25|9.27|9.16||9.04|8.87|8.79|||9|8.89|8.76|8.74|8.87|8.94|9|9.02|9.43|9.43|9.46|9.45|9.42|9.35|9.41|9.28|9.2|9.07|8.93|8.94|8.87|8.83|8.93|9.2|8.96|8.66|8.77|8.83|9.01|8.85|8.77|9.09|9.06|9.17|8.97|8.91|8.77|9.39|9.45|9.28|9.19|9.24|9.22|9.21|9.04|9.13|9.2|9.05|9.61|9.56|9.64|9.54|9.69|9.39|9.48|9.88|9.85|9.96|10.09|9.76|9.52|9.54|9.11|8.74|8.74|8.73|8.89|8.83|8.92||9.41|9.24|9.22|9.14|9.19
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.15||47.35|47.35|||||47.4|47.4|47.35||47.2|||47.15|47.15|||||47.2|47.15|47.2|47.15||47.15|||47.05|47|47|47.05|47.1|47.05||47.05|47.1|47.15|47.15|47.25|47.4|47.3|47.35|47.05|47|47.15|47.3|47.3|47.2|47.35|47.05|47.25|47.1|47.25|47|47.15|47.05|47.05|47|46.92|46.65|45.95|46.62|46.1|46.4|46.25|46.92|46.1|47.25|46.62|47.3|46.45|46.85|46.9|45.77||47.4|47.4|47.4|47.4|47.4
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP|169.7||166.4|166.3|165.3|165.2|163.7|163|164.5|162.6|167.3|171.9|172.8|167.8|165|165.4|167.3|163|161.7|164|168.1|170.7|168.6|169.1|168|169|165.4|162|169.4|172.6|169.1|164.6|167.3|170.1|164.5|164.8|163.3|162|163.9|162.1|169.3|164.5|159.6|166.6|162.5|164.3|162.2|160.9|167.6|171.3|176.1|174.6|174.501|177.3|175.4|172.2|174.3|172.6|173.4|164.8|170|167.6|161.4|159.3|160.3|155.1||157.3|160.6752|160|160|158.8|159.9|156.6|160.4|170.6|171.1|171|170.8|175.6|183.1||176.1|177.2|181.798|178.1||178.5|179.7|178.6|177.8|177.7|175|178.5|175.5|180|185.4|187.5|186.7|184.9|179.6|||179.1|182.8|184.1|182.9|184.8|184.3|179.9|178.1|175.5|172.9|173.1|176.3|170|169|173.9|174.5|182|186.9|189.3|192.8|195.312|195.3|198.3|198.7|201.2|202|208.2|203.8|202.4|200.2|190|195.5|198.1|199.5503|200.4|201.2|201.8|202.6|200|193.2|192.5|199|198.6|202.599|204.4|189.7|190|197.1|198.2|200.2|195.9|196.5|197.7|194.7|195.2|194.8|196.8|195.7|197|198.4|194.3299|189.5|186.5|185.3|185.0452|188.1|189.6|183.4||185.9|186.599|186|||187.1|185.9|183.1|182.8|183.8|184.6|186.7|190.7|188.2|187|188|187.7|187.5|188.3|189|188|189.4|200.8|199.4|198.4|198.378|198.1|195|198.2|195.6|197.5|196.9|202.8|201.8|216.2|218.6|210.2|206.2|210|209.8|206.597|205|207.6|204.6|199.2|198.1|193.8|182.8|183|180.6|172.146|170.4|168.9|175.9|180.1|181.4|173.1|173.5|179.7|181.9|181.9|182.9|184.2|174.4|177|172.3|179.6|185.9|191.3|181.3|188.5|194.2|195.7495|196.2||193.4|193.4|193.7|197.5|195.9
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05829|942521|/equities/granges|MSCI_EU_SMALLCAP|101.9|99.95|97.75|96.5|97.8|96.45|97.6|96.5|97.75|99.5|100.7|101|101.9|103.2|103.5|102.3|102.6|103.3|102.7|103|104.6|104.3|103.4|104.3|103.3|101.7|98.75|100.2|98.95|97|96.5|96.4|95.3|104.5|104.4|103.6|102.7|100.9|101.8|102.5|103|101.7|100.6|98.1|97.05|95.35|95.4||98.65|101.3|101.6|101|99.05|101.1|103.5|103.5|100.5|95.65|100.4|99.8||98.05|97.95|95.8|96|97.35|97.9|96.35|96|96.95|99.05|100.2|99.6||98|101.5|103.4|102.3|101.3|100.5|99.65|100.5|97.75|96.3|97.55|99.6||100.2|98|92.65|94.4|94|94.1|97.45|98.8|99.3|99.45|99.6|96.2|93.5|100.5|||98.25|97.5|99.5|97.1|97.5|93|89.25|88|85.25|86.2|81.9|80.25|79.9|78.05|80.85|79.5|81|84.9|83.6|86.6|89.1|89.2|90.5|90.5|88.1|88.05|89.9|89.2|88.35|87.4|87.95|86.5|88|88|87.6|88|86.5|86.55|86.15|85.35|87.9|87.95|87|86.85|87.1|88|86.9|84.5|82.5|81.6|79.5|94|93.6|91|89.7|90.65|92.4|94.65|95.75|95.6|94.05|93.9|92|88.9||83.15|86|86.4|85.7|84.85|83.15|83.35|84||82.65|82.55|82.75|81.35|82|81.1|81.35|83|85.45|85.1|88.75|87.85|87.8|87.6|85.85|83.8|84.7|83.65|85.35|85.8|89.35|88.4|88|85.75|84.8|85|83.45|83.25|85.4|85.75|84.45|79.7|79.95|77.85|76.25|74.9|73|74.25|75.3|74.35|75.25|77.1|75.55|73.35|72.25|71.1|71.15|74.6|74.7|71.2|70.55|68.5|69.7|71.45|71.05|71|71.4|69.4|72.4|69.1|69.1|72.25|72.1|74.95|74.15|75.6|77.9|78.4|76.8|79.05|80.2|83.85|84.9|86.65|86.25
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP|18.88|18.83|18.86|19.1|19.09|19.05|19.06|19.31|19.38|19.53|19.73|20.14|20.24|20.54|20.42|20.28|20.26|20.04|19.75|19.78|19.79|19.71|19.32|19.57|19.71|19.72|19.52|19.51|19.57|19.57|19.72|19.77|19.83|19.71|19.53|19.35|19.26|19.1|19.03|18.9|18.89|19.6|19.46|20.38|20.28|20|20.22|20.52|20.7|20.8|20.9|21.26|21.3|21.46|21.3|21.26|21.16|20.94|20.92|21.24|21.26|21.26|21.32|21.4|21.54|21.6|21.52|21.54|21.54|21.7|21.84|21.82|21.6|21.62|21.82|21.84|21.74|21.56|21.6|21.68|21.68|22.08|22.04|22.16|22.1|22.04||22.32|22.88|22.9|22.66|22.56|22.56|25.92|25.62|25.84|25.92|25.98|25.6|25.7|25.7|||26.5|26.2|25.8|26.2|26.32|26.36|25.72|25.48|25.92|25.74|25.98|25.76|24.54|24.46|24.06|23.8|22.84|22.8|22.72|22.5|22.62|22.64|22.6|22.7|22.68|22.7|22.68|22.74|22.82|22.62|22.84|23.14|23.36|23.6|23.54|23.78|23.5|23.3|23.24|23.56|23.76|22.52|22.52|22.76|23.12|23.18|23.54|23.02|22.96|23.22|22.96|23.24|23.38|22.84|22.7|22.56|22.5|22.52|22.72|23.04|23.08|22.6|22.46|22.24|22.12|22|22.02|22.16|21.72|21.62|21.58|21.58|21.78||21.66|21.38|21.06|21.02|21.12|21.46|21.8|21.84|22|21.86|21.72|21.74|21.84|21.94|22.16|22.48|22.2|22.1|22.14|22.4|22.58|22.3|22.12|22.14|22.26|22.32|22.54|22.98|23.12|23.18|23.36|22.94|23.5|23.44|23.82|23.8|23.8|24|24.08|24.22|22.6|22.3|20.44|20.04|19.59|19.37|19.69|19.7|19.3|18.91|19.43|19.15|18.88|19.03|19.2|19.36|19.58|19.63|19.51|19.09|18.55|18.32|17.78|18.07|17.87|18.19|18.57|18.63|18.61|19.03|19.2|19.51|19.52|19.51|19.4
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP|74.14||75.02|75.76|75.22|||78.56||80||79.06|||76.58|76.46||||||79.26|||76.64||||74||||78.4|||||79.7||||81.02||78.9|||81.52|||||||82.5||||83.12|83.84|83.12|84.14|83.82||79.76|80.64|||82.54||84.12|87.68||89.8|||93.22||||91.24|90.6|90.1||88.2|91.5|94||96.44||||96.5|97.64||99.86|99.5||||||||||94.9||||98||98.18|98.42||98.16||96|99.9|101.25|102.3|104|101.8|103.95|106.4||105.45|105.5|109.65|107.45|108.75|106.45||106.65|105.4||101.75|98.06|97.16||||96.74|99.68|100.6|98.58||93.8||96.22||94||89.26|89.8||90.52|91.12||90.52|93.9|90.58|90.2|||88.58|84.88|85|82|81.4|81.5|||87.6||89.6|||89.88|91.1|90.22|85.26||||87.36|87.48|86.28|85.4|82|81.84|83.86|||81.3|83.3|83.26|84.06|86.1|89.72||85.92||86.82||93.24|95|96.26|95.08|91.48|95.56|92.56|89.94|94.28|90.26|89.7|87.6|83.18|84|87.64|91|89.44|90.26|89.22|91.22|92.46|93.76|93.34|90.56|88.32||86.42||88.76|87.44|87.66|84.38|81.08|79.48|78.7|82|82.98|81.58|87.04|89.16|92.32|89.46|84.6|89.38|90.54|91.76|91.62|89.4
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP|50.35|50.6|49.56|49.62|49.32|48.48|48.02|47.86|47.88|47.68|47.16|47.38|47|47.22|46.84|46.08|45.34|44.8|43.7|43.42|43.8|43.24|41.9|44.32|41.96|41.14|41.22|41.74|41.8|40.4|39.6|39.6|38.9|38.68|37.96|38.26|38.74|39.38|40.3|40.66|40.94|41.02|41.6|41.66|40.94|40.76|40.78|40.74|40.16|40.8|41.24|41.4|42.02|42.26|42.56|42.88|43.46|43.14|42.46|42.72|42.7|42.08|41.06|41.26|40.32|44.22|44.4|43.78|43.4|42.5|42.84|42.62|42.34|42.08|42.36|42.24|42.1|41.7|41.08|40.92|42.3|42.54|41.28|39.64|39.82|40.14||40.04|40.26|40.16|39.64|40.74|40.68|40.3|40.24|40.5|40.68|40.58|39.74|39.36|39.74|||39.82|38.94|38.84|38.08|38.16|38.72|38.48|38.4|38.84|38.48|38.26|38.3|38.28|37|39.18|39.52|39.34|38.78|38.64|39.7|39.9|40.18|40.5|40.84|41.44|40.22|40.8|41.26|41.22|41.06|42.14|41.64|41.3|40.4|39.52|40.52|40.6|40.28|39.5|39.68|40.64|40.56|39.88|39.76|38.88|39.1|38.64|38.7|38.68|38.52|38|36.04|36.56|36.8|36.26|36.38|37.52|36.9|36.16|36|35.76|36|36|36.24|35.68|36.02|36.82|36.5|36.12|36.06|35.2|35.54|35.68||36.14|35.96|36.08|35.8|36.16|36.8|37.34|37.34|35.34|35.88|35.92|35.68|36.2|36.14|36.8|36.9|36.64|35.74|36|37|37.1|35.72|36.42|39.7|39.36|38.68|38.76|38.82|38.86|38.84|37.9|37.22|37.82|36.42|35.88|37.14|41.7|45.34|45.62|45.28|44.66|44.2|44.86|45.1|43.96|42.64|43.14|43.5|44.44|43.02|43.42|42.38|41.74|41.24|41.5|42.24|43.84|43.96|44.84|43.08|41.78|41.84|41.86|41.04|41.04|41.06|42.22|44.04|44.38|44.96|45.48|46.06|45.6|45.88|46.22
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP|0.96||0.955|0.951|0.952|0.953|0.946|0.95|0.977|0.981|0.999|1.032|1.0459|1.042|1.0499|1.0633|1.06|1.05|1.044|1.056|1.058|1.0739|1.0919|1.0959|1.096|1.104|1.0978|1.096|1.086|1.0959|1.096|1.096|1.1219|1.106|1.1099|1.0705|1.0482|1.034|1.054|1.0979|1.118|1.116|1.1039|1.0996|1.1|1.0934|1.09|1.09|1.108|1.1219|1.116|1.1|1.1119|1.1159|1.1284|1.1112|1.095|1.11|1.07|1.02|1.04|1.044|1.0359|1.0242|1.021|1.028||1.02|1.036|1.044|1.048|1.03|1.0287|1.0273|1.0187|1.026|1.018|0.993|0.979|0.968|0.97||0.943|0.928|0.93|0.944||0.94|0.95|0.947|0.938|0.9499|0.9619|0.9709|0.97|0.966|0.951|0.9483|0.92|0.929|0.93|||0.9295|0.958|0.99|0.9966|1|1|0.9796|0.978|0.9929|1.0007|1.006|0.981|1.0178|0.992|0.998|1.0099|0.985|1.0026|0.981|0.982|0.993|1.006|0.9984|0.987|0.9844|0.973|0.972|0.988|0.962|0.939|0.95|0.942|0.965|0.98|0.97|0.978|0.9735|0.965|0.969|0.968|0.97|0.963|0.963|0.971|0.9436|0.9664|0.94|0.935|0.952|0.949|0.949|0.938|0.929|0.928|0.939|0.96|0.905|0.89|0.914|0.9|0.892|0.88|0.87|0.871|0.851|0.81|0.87|0.86||0.8419|0.85|0.851|||0.8544|0.8508|0.844|0.837|0.844|0.8465|0.867|0.865|0.868|0.866|0.874|0.8612|0.88|0.881|0.887|0.9021|0.915|0.919|0.9193|0.9189|0.926|0.926|0.9232|0.9273|0.925|0.928|0.917|0.929|0.95|0.9569|0.9849|0.954|0.9579|0.959|0.97|0.983|0.9692|0.981|0.985|0.985|0.969|0.961|0.9606|0.9408|0.919|0.926|0.9367|0.955|0.92|0.9013|0.85|0.851|0.854|0.841|0.8355|0.863|0.893|0.885|0.9026|0.9023|0.891|0.878|0.9224|0.94|0.951|0.951|0.994|0.995|0.962||0.999|1.02|1.02|1.04|1.048
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP|1.686|1.651|1.645|1.645|1.661|1.673|1.671|1.661|1.7|1.713||1.727|1.732|1.73|1.724|1.717|1.764|1.766|1.741|1.782|1.783|1.755|1.739|1.768|1.732|1.746|1.761|1.764|1.792|1.806|1.801|1.821|1.832|1.82|1.795|1.757|1.743|1.72|1.706|1.75|1.75|1.727|1.69|1.669|1.696|1.693|1.697|1.722|1.74|1.762|1.79|1.805|1.834|1.827|1.85|1.83|1.824|1.826|1.844|1.865|1.866|1.874|1.83|1.815|1.802|1.84|1.841|1.84|1.867|1.856|1.91|1.912|1.973|1.979|1.95|1.951|1.967|1.946|1.948|1.944|1.964|1.981|1.91|1.892|1.912|1.91||1.922|1.924|1.904|1.915|1.936|1.919|1.93|1.964|1.983|1.965|1.982|1.994|2.02|2.038|||2.052|2.09|2.092|2.088|2.07|2.062|2.024|1.997|1.974|1.959|2.004|2.002|1.95|1.811|1.81|1.568|1.578|1.638|1.616|1.68|1.724|1.752|1.736|1.729|1.711|1.696|1.714|1.704|1.717|1.717|1.696|1.668|1.712|1.712|1.702|1.72|1.726|1.739|1.726|1.723|1.719|1.7|1.694|1.674|1.683|1.665|1.621|1.61|1.665|1.67|1.664|1.655|1.668|1.658|1.653|1.662|1.58|1.529|1.462|1.46|1.461|1.457|1.432|1.44|1.428|1.426|1.417|1.402|1.379|1.375|1.382|1.386|1.394||1.392|1.385|1.383|1.375|1.402|1.401|1.435|1.447|1.446|1.44|1.43|1.453|1.454|1.473|1.484|1.495|1.502|1.49|1.49|1.493|1.506|1.531|1.531|1.525|1.524|1.493|1.462|1.49|1.494|1.51|1.48|1.438|1.436|1.46|1.353|1.327|1.336|1.361|1.392|1.36|1.352|1.33|1.342|1.326|1.33|1.28|1.28|1.272|1.255|1.208|1.204|1.172|1.157|1.25|1.295|1.31|1.255|1.256|1.28|1.232|1.202|1.155|1.22|1.285|1.306|1.31|1.352|1.352|1.36|1.366|1.385|1.4|1.384|1.404|1.411
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP|13.84|13.42|13.48|13.68|13.57|13.59|13.53|13.42|13.71|13.78|13.93|14.2|14.3|14.36|14.27|14.36|13.69|13.51|13.54|13.82|13.85|13.81|13.69|13.6|13.49|13.62|13.55|13.64|13.65|13.55|13.25|13.07|13.2|13.4|13.17|12.98|12.38|12.02|11.58|11.8|11.91|11.88|11.92|11.57|11.5|11.56|11.53||11.57|11.72|11.93|12.03|12.15|12.15|12.14|12.52|12.49|12.35|12.16|12.01|11.94|12.13|11.92|11.81|11.9|11.91|11.94|11.63|11.63|11.89|11.97|12.21|12.26||12.12|12.23|12.3|12.38|12.54|12.35|12.25|12.36|12.18|11.73|11.82|11.84||12.26|13.11|13.08|13.2|13.28|13.34|13.69|13.68|13.66|13.59|13.29|13.09|13.06|12.99|||12.89|12.84|12.78|12.66|12.63|12.51|12.31|12.34|12.5|12.45|12.53|12.96|13.14|12.86|13.08|13.03|12.77|13.1|13.1|13.33|13.5|13.54|13.6|13.49|13.41|13.33|13.42|13.41|13.43|13.35|13.29|13.32|13.54|13.7|13.53|13.58|13.51|13.87|12.92|12.82|12.26|12.4|12.36|12.19|12.06|11.99|11.77|11.73|11.95|11.99|12|12.04|12.37|12.27|12.13|12.12|12.34|12.52|12.75|12.56|12.3|12.11|12.02|12.05||11.84|11.65|11.5|11.29|11.25|11.04|11.03|11.07||10.95|11|10.91|10.86|10.84|11.54|12.68|12.61|12.82|12.9|13|12.96|13.16||13.48|13.2|13.15|13.03|12.98|13.02|13.2|13.17|13.1|12.99|12.87|12.8|12.9|12.92|12.97|12.97|12.89|12.44|12.69|12.61|12.53|12.56|12.24|12.34|12.24|12|11.16|12.08|12.04|11.77|11.69|11.68|11.74|11.82|11.65|11.32|11.36|11.15|11.15|11.01|10.82|10.95|11.25|11.39|11.41|10.77|10.88|10.91|11.24|11.66|11.45|11.51|11.73|11.67|11.74|11.81|11.94|12.02|12.06|12.36|12.18
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP|101.1|101|100.7|99.5|99.95|101.2|102.4|105.3|107|106.8|107|106.3|107.4|105.4|105.7|102.7|101.3|102.3|105.4|106|104|100.4|101.2|101.6|100.7|100.5|99.7|94.75|101.7|101.8|100.9|103|102.4|102.2|102.8|113.4|110.3|113.9|112.8|115.5|116.5|114.9|112.8|112|109.8|108.1|110.9||109.7|108.9|108|110.4|110.8|108.7|108.1|108.1|108.8|108|108.4|109.2||109.9|109.6|104.1|97.35|98|98.55|98.1|98.8|97.15|97.15|98.8|97.9||98.2|99.5|100.8|101.8|103|100.4|101.7|104|104|103.1|103.5|101.9||98.75|101.8|93.85|93|91.9|92|91.8|91.2|91.8|91.35|91.2|90.05|89.8|91.85|||91.85|89.3|89.1|87.95|91|90.12|93.01|93.23|92.85|92.58|91.76|91.92|91.61|91.88|95.41|93.91|93.79|94|92.52|93.23|94|95.1|95.8|95.95|98.02|99.27|99.16|96.7|98.17|97.78|97.99|97.63|98.12|98.23|97.5|98.07|92.41|101.56|100.16|100.48|101|98.8|98.36|95.59|92.74|94|91.77|91.54|91.28|91.64|91.94|92.33|94.7|94.16|93.4|93.22|94.09|93.45|92.99|90.04|87.35|87|85.9|86||84.57|85.43|86|83.7|83.57|81.2|81.86|82.32||82.94|82.46|83.4|84|84.11|83.45|86|86.6|85.68|85.5|85.5|85.3|85|85.4|86.5|86.56|85.89|84.55|83.29|81.03|83.4|82.46|82.24|83.5|85.57|84.81|84.94|84.56|84.81|84.97|87.11|85.32|87.08|88.74|87.84|85.44|84.15|84.4|86|86.55|86.91|86.5|83.46|83.4|81.75|84.54|86.39|87.83|86.49|85.6|78.71|76.2|77.18|76.3|76.94|76.85|76.33|75.49|76.76|73.39|74|72.19|68.88|77.29|78.73|77.65|80.11|79.5|79.5|80|78.3|78.59|79.93|81.25|82.1
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP||10.83||10.43|10.32|||||10.37||||||||||||||||||||||||||11.34|||||12.03||12.06||||||||||13.9||||||13.9|||||13.55|||||||||||||||13.45|13.45|13.26|||||||||||||||||||||||||||||||||12.82|||||||12.69|||||||||||||||||||||||||14.38|||||||||||14.09|13.99|14.15|14.32|14.17|14.33|14.16|14.13|13.55|13.54|13.61|13.29|13.31|13.16|13.14|13.11|12.98|12.74|12.76|13.12||13.1|13.01|12.96|12.8|13.01|12.96|13.16|13.32|13.24|13.21|13.26|13.23|13.31|13.35|13.31|13.11|13.15|12.99|12.98|13.08|13.26|12.97|12.94|13.16|13.07|13.11|13.06|13.14|13.1|13.08|13.25|13.15|12.86|12.79|12.81|12.57|12.65|12.76|12.71|12.65|12.72|12.41|12.49|12.02|11.7|11.55|11.66|11.67|11.47|10.76|11.04|10.71|10.7|10.98|10.88|11.03|11|11.24|11.55|11.03|10.92|10.73|10.85|11.04|11.16|11.19|11.47|11.9|11.89|11.66|11.68|11.75|11.81|12.02|11.94
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP|133.6|140.5|130|128.5|125.7|127|124.6|123.4|124.2|126|128|130.1|132.1|132.1|132.9|132.7|131|132.5|131.5|130.8|130.5|131.5|130.6|128.5|131.2|131.1|132.6|131|123.5|121.1|116.2|123.7|122.9|124.4|130.6|135|131.8|131.8|129.5|129.6|125.3|122.7|121.1|119.1|116.7|113.9|115.6||119|117.7|117.1|115.6|123|123.8|123.4|125.5|126.9|125.2|129.2|130.4||127|125.9|124.7|124.7|123.2|123.8|117.9|113.6|113.1|115.8|116.8|114.3||113.5|115.7|115.4|112.3|107|103.3|101|101.3|100.2|98.3|96.7|98.5||98.3|96.3|93.2|93.5|96.9|92.9|91.5|91.95|93.1|92.4|92.75|91.95|92.2|90.55|||89.8|89.45|92.15|92.35|94.85|96|92.25|91.75|88.4|87.35|91.5|94.65|95.3|91.7|95.25|93.85|94.6|96.65|95.65|94.55|97|98.15|99.25|102|100.8|99.65|100.3|100.8|102.7|100|99|97.45|99.25|99.95|97.8|97.75|96|96|93.65|88.65|88.3|108.4|108.4|107.8|104.1|101.6|100.1|99.45|99.65|100.8|100.2|101.5|103|103|101.5|99.85|101.3|100.4|100.7|101.1|105.5|102.8|106.5|108.3||107.4|104.1|104.7|102.6|102.3|102.1|102.8|103.8||102.6|103.3|104.4|104.6|106.1|104.6|103.8|105.5|103.1|101.6|99.4|95.3|91.85|94|94|91.1|92.15|90.75|90.4|90.45|90.05|90.55|90.4|88.3|86.25|87.35|87.2|88.45|90.3|91.7|91.9|88.9|89.55|88.05|86.75|85|84.15|86.4|85.95|86|83.75|84.25|82.9|80.75|76.45|77.95|79.05|79.9|81.8|79.25|78.2|73.8|75.15|75.3|75.2|75.2|73.9|80.45|81.8|75.35|76.7|76.9|76.5|77.85|76.85|76|77.75|77.75|77.9|78.55|81.65|83.05|83.75|85.9|86.85
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP|2.482||2.462|2.45|2.435|2.43|2.43|2.44|2.445|2.45|2.44|2.458|2.465|2.45|2.44|2.45|2.45|2.45|2.455|2.47|2.485|2.485|2.49|2.505|2.51|2.505|2.5|2.54|2.49|2.48|2.462|2.47|2.47|2.47|2.46|2.465|2.46|2.462|2.47|2.485|2.49|2.495|2.485|2.485|2.505|2.487|2.465|2.49|2.495|2.505|2.51|2.52|2.525|2.525|2.535|2.55|2.555|2.54|2.53|2.545|2.535|2.525|2.515|2.505|2.505|2.5||2.47|2.475|2.52|2.525|2.53|2.535|2.53|2.535|2.535|2.54|2.49|2.605|2.605|2.6||2.59|2.59|2.605|2.605||2.62|2.73|2.74|2.72|2.71|2.683|2.67|2.678|2.655|2.652|2.655|2.695|2.705|2.69|||2.68|2.658|2.675|2.665|2.67|2.665|2.645|2.66|2.605|2.53|2.54|2.545|2.535|2.49|2.505|2.52|2.505|2.515|2.49|2.515|2.515|2.52|2.56|2.55|2.555|2.535|2.54|2.525|2.53|2.53|2.525|2.535|2.553|2.555|2.535|2.525|2.51|2.515|2.505|2.51|2.505|2.515|2.525|2.52|2.52|2.515|2.525|2.52|2.535|2.55|2.565|2.565|2.59|2.55|2.535|2.525|2.53|2.54|2.545|2.54|2.525|2.535|2.535|2.53|2.53|2.525|2.545|2.545||2.54|2.525|2.525|||2.54|2.545|2.54|2.565|2.59|2.575|2.61|2.587|2.565|2.58|2.565|2.54|2.545|2.555|2.545|2.55|2.55|2.525|2.535|2.535|2.565|2.575|2.56|2.58|2.56|2.52|2.52|2.53|2.535|2.515|2.545|2.61|2.615|2.595|2.595|2.59|2.58|2.605|2.625|2.595|2.57|2.565|2.565|2.52|2.48|2.465|2.445|2.415|2.45|2.43|2.425|2.368|2.405|2.405|2.405|2.42|2.415|2.445|2.475|2.405|2.405|2.415|2.42|2.445|2.4|2.46|2.495|2.53|2.52||2.545|2.55|2.555|2.605|2.587
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP|22.08|22|21.52|21.84|21.5|21.4|21.44|21.88|22|22.08|21.96|21.98|22.06|22.36|22.24|22.36|22.44|22.32|22.52|22.56|22.7|22.54|22.6|22.7|22.58|22.52|22.52|22.02|21.84|21.78|21.56|21.7|22.26|22.24|21.84|21.5|21.62|21.66|21.8|21.56|21.48|21.24|21.08|20.56|20.42|20.32|20.12|20.22|20.18|20.2|20.5|20.68|20.84|20.94|22.3|22.2|22.48|22.44|22.46|22.32|22|22.42|21.64|20.8|21.08|21.26|21.16|21.28|21.1|21.2|21.3|21.16|21.1|21.1|21.04|21.16|21|21|20.74|20.72|21.1|21.52|21.2|21.1|21.2|21.5||21|20.56|20.62|20.58|21.2|21.22|21.68|20.82|21.66|21.18|20.96|20.76|20.4|20.5|||19.98|20.1|20.6|20.76|20.36|20.1|19.9|19.89|20.24|20.32|21.66|22.06|22.46|21.9|22.36|22.48|22.36|22.7|22.16|22.6|22.8|23.2|23.38|23|23|22.88|23.12|23.18|23|22.96|22.6|22.28|22.76|22.9|23.14|23.06|23.18|23.3|23.12|23.08|23.3|23.18|22.98|23.04|23.26|22.92|22.8|22.84|22.6|22.52|22.06|21.9|22.1|22.62|22.5|22.34|22.6|22.3|22.64|22.82|22.92|23.14|23.42|23.72|23.34|23|23.48|23.3|22.92|22.6|22.6|22.64|22.72||22.48|22.28|21.78|21.2|21.92|21.66|22.4|22.28|22.08|21.94|22.38|22.44|22.62|22.9|22.64|22.6|22.84|22.66|23.18|22.98|22.92|23.26|22.9|23.16|23.08|22.52|22.5|22.32|22.6|22.86|23.06|21.8|22.3|22.54|22|21.8|21.84|21.92|22.48|21.84|21.54|21.18|21.28|20.7|20.22|20.46|20|20.38|20.58|20.06|19.74|19.14|19.39|19.39|19.75|19.76|20|19.95|20.5|19.82|18.86|18.4|17.56|18.45|18.9|19.04|19.7|20.02|20.14|20.24|20.04|20.2|20.22|20.56|20.82
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP|22||21.8|21.7|21.65|21.3|21.2|21.35|21.5|21.62|21.6|21.55|21.57|21.45|21.3|21.35|21.3|21.35|21.25|21.25|21.35|21.55|21.4|21.4|21.4|21.4|21.35|21.2|21|20.71|20.6|20.65|20.78|20.75|20.35|20.55|20.55|20.45|20.9|20.75|20.75|20.54|20.14|19.94|20|19.78|19.7|19.9|19.96|20.25|20.45|20.5|20.75|20.75|20.95|20.85|20.75|20.64|20.43|20.25|20.7|20.7|20.5|20.8|20.8|20.9||20.7|21.3|21.6|22.25|22.15|22.05|22|21.95|22.45|22.65|22.85|22.8|22.6|22.9||22.2|21.9|21.68|21.6||21.5|21.25|21.15|21.25|21.25|21.15|21.02|21.1|20.95|21.05|21|21|21.05|20.8|||20.39|20.25|20.35|20.3|20.35|20.02|19.78|19.72|19.68|19.91|20.55|20.6|20.68|20.39|20.5|20.54|20.5|20.4|20.3|20.4|20.43|20.3|20.3|20.2|20.25|20.15|20.25|20.6|20.6|20.55|20.55|20.9|20.65|19.88|19.2|19.02|18.88|18.88|18.8|18.8|18.94|19.04|18.82|19.42|19.52|19.42|19.4|19.32|19.26|19.16|19.1|18.9|18.82|18.18|17.82|17.74|17.94|17.94|18.04|18.04|17.8|17.82|17.72|17.76|17.46|17.56|17.45|17.2||16.74|16.64|16.76|||16.62|16.54|16.28|16.32|17.08|17.32|17.3|18.32|17.86|18.1|18.08|17.82|18.12|18.23|18.02|17.72|17.94|17.64|17.74|17.9|18.18|18.4|18.08|18.08|18.08|17.5|17.11|17.17|17.48|17.5|17.72|17.26|17.06|16.96|16.94|16.6|16.21|16.72|16.8|16.54|16.65|16.46||16.04|15.64|15.5|15.7|15.88|16.34|16.04|16.14|15.58|15.53|15.83|16.62|16.94|16.98|17.34|17.48|17.02|16.74|16.88|16.8|17.17|17.2|17.32|17.97|18.08|18.02||18.5|18.76|18.92|19.48|19.45
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP|7.39|7.37|7.32|7.3|7.3|7.31|7.28|7.24|7.34|7.25|7.35|7.37|7.37|7.41|7.36|7.38|7.42|7.39|7.32|7.29|7.43|7.37|7.48|7.39|7.41|7.39|7.45|7.45|7.39|7.37|7.37|7.35|7.35|7.37|7.4|7.34|7.32|7.27|7.24|7.3|7.32|7.39|7.32|7.3|7.26|7.26|7.2|7.29|7.32|7.44|7.4|7.38|7.44|7.48|7.96|7.93|8.04|8.02|8|8.05|8.01|8.15|8.04|8.01|8.04|8.15|8.05|8.07|8.05|8.13|8.2|8.14|8.11|8.11|8.11|8.11|8.17|8.22|8.15|8.21|8.21|8.24|8.11|8.07|8.08|8.12||8.13|8.13|7.96|8.12|8.14|8.03|8.14|8.08|8.05|8.03|8|8.05|7.98|8.01|||7.88|7.72|7.86|7.76|7.75|7.71|7.65|7.61|7.6|7.53|7.66|7.77|7.68|7.51|7.57|7.72|7.65|7.94|7.92|8.2|8.25|8.28|8.3|8.21|8.14|8.15|8.14|7.94|7.85|8|7.92|7.81|7.86|7.94|7.91|7.85|7.84|7.84|7.85|7.88||7.71|7.64|7.64|7.7|7.73|7.73|7.71|7.69|7.7|7.68|7.69|7.79|7.68|7.6|7.57|7.61|7.59|7.55|7.48|7.37|7.47|7.32|7.37|7.35|7.27|7.16|7.07|7.02|6.98|6.96|6.82|6.8||6.89|6.75|6.77|6.7|6.74|6.68|6.75|6.87|6.92|7.01|7.1|7.01|7.12|7.12|7.17|7.11|7.1|7.13|7.13|7.1|7.09|7.16|7.13|7.13|7.09|7.09|7.06|7.07|7.1|7.07|7.04|6.97|6.89|6.83|6.84|6.73|6.59|6.67|6.61|6.59|6.46|6.58|6.5|6.46|6.36|6.29|6.25|6.3|6.31|6.26|6.21|6.11|6.09|6.11|6.17|6.25|6.18|6.27|6.25|6.04|6.05|5.95|5.9|6.21|6.15|6.23|6.57|6.66|6.69|6.66|6.75|6.77|6.71|6.86|6.69
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP|59.85||60.4|60.85|60.55|61.73|62.9|61.8|63.17|62.1|62.3|61.95|61.25|61.5|61.15|61.35|60.6|60.85|60.75|60.4|60.45|60.75|60.25|60.95|60.8|61.55|61.45|61.85|61.8|61.6|61.15|61.27|60.65|63.73|67.4|66.7|65.9|67|68.2|69.2|69.9|70.35|71.5|71.5|70.4|70.5|70.75|71.25|71.05|71.45|71.15|71.3|72.05|72.65|71.8|71|71.25|70.1|68.85|69.6|69.65|71.85|71|69.15|71.75|71.75||70.9|70.6|70.6|74.45|75.2|74.8|||75.35|76.25|75.58|75.25|75.05|74.2||73.45|73.8|75.15|75.05||73.8|72.25|71.17|71|71.12|69.5|72.75|72.25|72.3|73.8|75|76.85|76.6|75.05||||74.4|73.55|73.25|72.65|72.5|74|74|73.75|72.9|72.5|71.7|70.85|68.1|69.96|70.5|70.85|71.7|70.85|72.8|73.25|72.2|72.45|73.4|73.2|73.4|72.8|72.75|74.45|74.4|74.2|73.85|74.2|73.47|72.55|72.7|72.25|71|70.5|69.45|69.55|68.3|67.5|67.45|66.9|66.5|64.9|63.6|63.7|64.2|64.6|64.6|64.75|65|64.3|65.55|66.45|67.95|69.2|68.95|68.4|68.7|69.6|69.65|69.1|69.38|68.9|67.5||68.8|68.15|67.55|||67.78|67.1|66.65|65.35|64.65|65.85|66.4|64.8|64.45|64.2|63.4|63.3|62.75|62.8|62.95|62.75|62.25|61.9|61.1|61.15|61.65|60.9|61.05|60.05|58.8|58.45|57.7|57.85|57.75|57.85|57.8|56.4|56.65|57.65|58.15|58.75|57.45|60.75|61.1|61.5|60.4|60.85|60.5|59.1|58.25|57.55|57.45|58.1|57.8|57.65|58.15|57.15|57.5|57.45|57.65|56.95|57.45|57.23|57.3|54.65|53.95|53.1|52.3|54.65|53.65|55.05|56.2|56.5|57.02||58.2|60.85|60.2|60.2|59.25
05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||17.81|17.29|16.86|16.53|16.29|16.42|16.37|16.89|16.91|17.51|17.74|17.8|18.07|17.77|17.7|17.5|17.63|17.49|17.17|17.19|17.28|17.1|17.13|17.23|17.14|17|16.58|16.42|16.68|16.82|16.95|17|16.9|16.9|16.51|16.45|16.21|16.31|16.3|16.49|16.04|15.92|16|16.09||16.06|16.01|15.98|15.89|16.01|15.57|15.81|16.46|16.38|16.26|15.84|15.37|15.29|15.28|||14.76|14.27|14.19|14.41|14.8|14.54|14.73|14.61|13.9|15.49|15.75|15.79|15.53|14.49|15.21|15.13|15.42|15.46|14.97|15.67|16.2|16|16.02|15.94|15.7|15.42|15.69|15.72|15.84|15.77|15.95|15.82|16.03|16|15.69|15.8|15.74|15.89|15.65|15.55|15.83|15.65|15.49|15.72|15.92|15.81|15.57|15.45|15.46|15.2|14.96|14.86|14.83|14.71|13.72|12.44|13.13|16.71|20.3|20.1|19.8|19.72|19.8|19.62|19|19.29|19|18.74|18.3|18.13|17.75|17.8|18.34||18.37|18.23|18.3|18.22|18.5|18.43|18.63|19.11|19|18.98|19.03|19.02|19.15|19.48|19.82|19.77|19.61|19.29|19.51|19.5|19.9|19.77|19.38|19.06|18.79|19.06|19.07|19.14|19.21|18.97|19.59|19.71|22.6|22.14|22.28|21.72|21.3|21.62|21.64|21.4|21.2|21.24|21.18|20.82|20.3|19.81|20.08|20.26|20.62|20.06|19.99|19.51|19.74|19.61|19.83|19.92|20.1|20.22|19.7|18.5|18.54|18.1|17.94|19.14|19.42|19.55|20|20.56|20.86|21|20.88|21.3|21.52|22.84|22.36
05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP|1785||1772|1784|1812|1807|1805|1784|1790|1789|1811|1835|1846|1862|1828|1804|1820|1826|1794|1810|1875|1865|1848|1884|1873|1874|1843|1830|1833|1796|1716|1719|1750|1752|1729|1728|1698|1709|1733|1797|1770|1759|1730|1710|1700|1674|1652|1663|1707|1770|1788|1798|1810|1814|1845|1845|1854.116|1855.34|1854|1827|1796|1793|1746|1691|1680|1641||1715|1748|1869|1906|1848|1825|1808|1805|1770|1772|1784|1794.54|1791|1790||1804.338|1814.5|1801|1814||1828|1790|1801|1825|1828.04|1804|1842|1847|1846|1861|1862|1893|1900|1941|||1893|1886.752|1900|1880|1858|1863|1866|1854|1824.434|1813.2|1867|1872|1822|1798|1819|1791|1811|1853|1874|1941|1969|1968|1972|1993|2026|1993.97|2064|2070|2076|2050|2026|1994|2015.1639|2060|2072|2074|2094|2100|2126|2136|2112|2192|2152|2195.2061|2210|2206|2206|2184|2182|2246|2289.9998|2286|2350.9199|2320|2318.9561|2312|2321.6499|2318|2308|2309.6001|2260|2244|2276|2284|2260|2230|2208|2281.46||2304|2310|2318|||2332|2334|2334|2322|2326|2324|2360|2350|2366|2346|2334|2330|2324|2370|2454|2458|2484|2481.616|2444|2431.3201|2442|2425|2516|2523.6001|2494|2498|2506|2490.376|2540|2618|2580|2534.7839|2546|2572|2578|2575.8|2528|2540|2493|2472.6399|2502|2520|2536.3979|2498|2500|2524|2536|2470|2502|2548|2568|2544|2540|2550|2595.1699|2676|2704|2682|2570|2570|2557.8|2500|2454|2474|2416|2440|2582|2550|2546||2544|2600|2582|2582|2616
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP|6.02|6.025|5.96|6.065|6.14|6.23|6.11|6.12|6.14|6.07||6.035|5.95|5.97|5.975|5.74|5.795|5.785|5.77|5.755|5.92|6.2|6.205|6.055|6.04|6.045|6.03|6.065|6.115|6.15|6.115|6.11|6.22|6.275|6.28|6.285|6.295|6.17|6.18|6.29|6.325|6.31|6.32|6.27|6.25|6.265|6.165|6.165|6.22|6.305|6.27|6.32|6.36|6.36|6.43|6.405|6.4|6.5|6.635|6.515|6.35|6.32|6.33|6.195|6.2|6.265|6.25|6.22|6.21|6.225|6.255|6.205|6.355|6.34|6.29|6.325|6.245|6.11|6.3|6.33|6.29|6.325|6.26|6.235|6.255|6.25||6.305|6.52|6.49|6.47|6.6|6.62|6.665|6.665|6.75|6.675|6.575|6.385|6.345|6.195|||6.065|5.98|6.145|6.11|6.045|6|5.875|5.885|5.915|5.92|6.01|6.16|6.17|5.855|5.98|5.88|6|6.235|6.37|6.53|6.6|6.77|6.785|6.865|6.66|6.58|6.595|6.585|6.59|6.575|6.585|6.52|6.69|6.85|6.77|6.685|6.675|6.705|7|7.07|7.78|7.655|7.41|7.4|7.33|7.33|7.55|7.375|7.48|7.5|7.46|7.365|7.505|7.48|7.51|7.375|7.49|7.565|7.6|7.585|7.555|7.37|7.29|7.25|7.13|7.12|7.045|7.03|6.975|6.9|6.835|6.91|6.94||6.905|6.875|6.83|6.73|6.78|6.805|6.85|6.865|6.865|7.025|7.185|7.145|7.29|7.41|7.52|7.44|7.4|7.495|7.475|7.42|7.47|7.44|7.325|7.325|7.305|7.255|7.18|7.205|7.265|7.37|7.115|7.315|7.275|7.29|7.08|6.855|6.775|6.82|6.905|6.835|6.76|6.77|6.705|6.595|6.605|6.565|6.605|6.595|6.6|6.355|6.2|6.2|6.205|6.24|6.405|6.52|6.525|6.575|6.98|6.75|6.775|6.68|6.8|6.985|7.185|7.315|7.495|7.605|7.675|7.74|7.93|7.985|8.025|8.015|8.06
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|||||||||||||||||||35.7|36.835|||35.43|37.05|||||||||||36.017||||||||||||||||33.94|||37.96||34.33|||34.575||39.41|||||34.12||||||||||||||||41.205||||||||||44.87|44||||||||45.39|||||46.46|47.105||||||47.7|||||||||||||||||||||||||||||||69.4|||64.781|||||||||||||||||||||68.5||||||||||||||||||69.387|69.7||||||||70.17|||||||||||66.675||65.15|||||||||||||54.6||||||52.39|||||||||57|||52.1|50.9|50.85||||56.91|||||||
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP|46.08|46.94|46.75|44.25|45.78|46.79|45.5|45.07|47.3|48.5|48.16|46.64|47.5|47.39|46.18|46|47|47.28|46.07|46|44.9|44.37|43.03|43.11|44.6|43|44.26|45.71|44.27|45.17|41.02|41.56|42.96|40.68|38.25|37.85|37.66|37.65|37.65|37.71|37.65|37.83|37.56|37.45|37.48|37.31|37.51||37.51|37.5|37.5|38|38.25|38.03|38.91|40.8|39.82|39.7|39.76|39.4||41.92|42.75|43.03|43|43.74|44.87|42.25|36.52|37.5|39|39.6|37.58||37.37|39.23|38.78|37.49|37.27|36.64|36.2|36.65|37.49|36.57|35|33.2||27.11|26.38|26.33|26|26|25.88|25.33|25.3|26.07|26.29|24.14|23.52|24.2|24.86|||24.48|24.03|24.51|24.5|24.11|23.4|22.9|23.14|23.66|23.66|23.89|24.13|24.6|25|25.38|23.92|23.8|24.82|24.72|24.51|25.38|25.62|26.39|26.52|27|26.23|26.58|28.61|28.16|28.14|29.33|27.63|28.08|29.42|29.12|29.69|33.21|33.59|32.95|34.23|34.74|37.51|36.5|36.23|35.2|35.6|34.13|32.79|33.25|33.39|34|34.38|35.4|35.62|35.01|35.11|35.9|35.6|35.01|34.12|32.4|30.12|30.2|30.36||30.34|30.6|30.51|30.19|30.3|29.83|30.02|30.61||30.4|30.1|31.1|31.14|31.61|32.39|33.2|34.99|33.84|34.06|33.48|32.82|33.35|33.73|36.81|34.4|34.3|34.6|36.51|37.45|38.02|38.52|37.61|38.5|38.72|39.27|39.72|40.7|44.71|47.4|44.91|39.97|40.85|40.24|39.65|38.93|38.71|39.72|38.1|36.44|36.25|38.6|47.04|44.8|43.91|42.78|43.47|44.09|44.54|42.64|41.53|39.72|41.9|42.32|42.83|45.53|44.68|43.94|44|42.86|42.31|43.65|41.26|43.39|44.1|43.73|44.66|46.2|47.78|46.13|45.25|49.8|52.5|53.14|55.62
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP|280.25||284.2|280.5|276|278|276|280|282|290|291|294.5|295.5|300|303.7495|302|300|299.5|299|299.5|288.5|282|282.5|290|283.5|283|282|285|288.5|272.0025|277|278|285.5|284.52|283|279|278.5|279|280|282|280|286|278.9505|280|280|290|288|291|292|294|287|291.285|290|290.5|293.5|296|290.5|287.3917|295|293|270|265|266|253.95|255.5|258||259|261|263.962|267.5|273|279.5|278|276|278|278|275.66|273|276.0151|274||275.2505|275.125|278.5|279||281|284|278.9869|285|285.5|289|287.5|289.5|290.5|289|290.0001|289.5301|285|278|||279.5|282|282.27|266|272|273.5|268.5|263.1|269.5|270.22|259.6215|277.25|274|271.5|278.5|276.5|275|273|273.5|280|280|282.39|279.5|280.5|287|285.5|292.5|288.5|273|283.951|278|280.5|281.2605|282.5|280.5|282|279.7626|283|285.5|284.7375|287|277.5|274.5|279|273|284|284.5|273|277.5|275|277|275.5|274.5|273.825|280|283.5|278.5|282|280.92|287|275|275|279.5|285.5|290.5|292.18|295.5|297||295.5|294|295|||293.48|299|299.26|296|297.5|296.5|303.5|300.5|296.5|298|300.5|298|298.5|304|303|293.5|294.5|303.5|300|303|306|301.9395|305.5|300|292.6|290|292.16|294|299.5|294|296.5|306|304.5|301.5|298.5|300.5|302.5|298|297.4055|300.5|301|306.5|298.8138|294|290|270|295|297|301.5|284.5|295.5|295.5|302.5|278|313|316|300.5|286.5|290.04|271.5|270.5|280.5|279|276.5|279|281.5|288|282|280.5||282.5|286.5|284.5|301.5|287.5
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP|335||334|332|330|325|329|325.3|326.1559|315|315|310|310|310|305|305|309|318.24|315|305|310|316|320|320|320|320|320.2|320|316|316|320|325|330|330.12|335|335|339|339|338|340|340|350|349|356.5|360|360|360|360|360|355|353|360|345|345|340|340|340|340|340|350|350|350|350|356|363.93|379||376|380|380|382|375.2|369|360|370|360|360|360|365.3|365|365||365|365|365|364||342.5|341.5|340|350|350|370|375|375|375|376.22|375|375|370|370|||370|370|374|375|360|380|400|395|430|430|428.25|415|400|390|390.65|388.5|390|391|400|300|420|430|440.5|450|455|455|456|442.11|440|425|441|440|430|425.3467|425|435|437.2|444|435|435|440|440.3|436|440|460|460|460|460|465|470|460|455|445.25|430|435|435|420|405|410|415|409|400|430|405.75|440|440|435|440||435.45|440|440.45|||438|430|432.6|435|412.5|425|437|435|430|429|429|425|430|432.5|420.45|433|440|440|455.45|455|450|460|460|465|480|480|466.0597|465|463|460|462|445|440|440|428.6|425|420|414|405|395.6|400|402.5|385|361|345|345|335.3|335|358|365|365|370|370|370|370|377|383|383|366.5|355|360|360|375|395|395|395|400|412|400||390|380|380|365|355
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP|137.8|136|135.6|136.6|137.2|138.4|140.4|142.2|142.4|145.2|144|148.6|149.4|147.6|146.8|145|143.8|141.8|140.4|143|145|147.2|148.2|147.6|145.6|141.8|143.4|135|132|165.4|161.4|161.2|164.4|160.4|159.4|161.8|161.8|162.6|163.4|167.2|169.6|170|173.6|172|171.4|170.6|170.6||173.4|174.6|168.4|185|185.4|183.2|186.8|189|184.8|181.6|184|186.2||189.8|186|184.4|184.6|188.2|188.4|184|184.8|186|187|190.8|194.4||200|200|202|201|198.2|197.8|199|200|199.8|200.5|206|230||228.5|228|223|225.5|225|226.5|231|234|235|235|237|232|223.5|216.5|||215|213.5|208|204|203.8|201.2|197.6|198|202|202.6|198.3|200|201.6|197.4|202.4|195.7|199.5|202|200.6|205|209|211.4|213.4|215|213.4|209.8|208.4|205.8|204.8|204.8|209|209.2|214|217.2|217.6|217.8|217.8|219|217.8|218.4|221.4|221|230|216.6|217.4|212.4|204|198.9|200.8|200.6|199.3|199.1|209.4|204.2|200.8|198.2|203.4|202.6|201.8|201.8|197.3|195.2|195.6|194||197.3|199.9|206|204.2|203.2|202.4|202.4|203.2||202.6|201|203|198|200|203|211.4|205.6|198.1|197.5|202|200|205.2|205.4|215|214.4|217.4|215.2|215.4|215|220.6|221.2|216|213.2|212|212.4|226|229|232.4|239|238.4|225.8|230|227.4|222.8|219|214.2|218.6|214.4|216|199.3|192.6|190.2|184.1|213|210.4|209.8|212.8|215.8|212|211.4|204.2|212.8|218|222.2|222.4|228.8|226.2|230.2|216.4|216.8|213.8|214|218.4|222|225|227|229.8|232.4|235|238.4|241.8|246.4|249.4|258.8
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.5||256.5|256|253|254.5|248.5|247.5|249.5|252.5||258.5||265||263|261||267|265.5||268|271|266.5|267||263.5|262|265.5|265||264|264|268|268|283.5|283|284.5|282||284.5|280.5|273|274|274.5||||272|273.5|273.5|272.5|267|252|257.5|269|268.5|270|264.5|264|259|265.5|272.5|282|287|285|294|296|295|296|297.5|305.5|301|300|295|297||299|296.5|300|295.5|287|296|303.5|301|299.5|297.5|305|302.5|305.5|305.75|301.5|295.5|289|286|287.5|287.5|290|287|287.5|285.5|284|283|284.5|284|280|285|282|266|258.5|261.5|246.5|253.5|262|268.5||||263|||265|264.5|260|258.5|265.5|261.5|265.5|273.5|282.5|277|268.5|264|265|265|265|271.5|275|270|265|268.5|269|269.5|266|262.5|261|261|266.5|262.5|270|270|276|276.5|265.5|268.5|261|261|261|269.5|276|273|276|279|282|273||268.5|271|270.5|271|270.5|270.5|255.5|258|257.5||258|264||255|253|250|246.5|243.5|243.5|243|243|245.5|250|250||251|||267|274
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP|25.1|24.7|25.1|25.35|24.95|24.6|24.5|24.05|23.95|24.3|24.2|24|24|23.6|23.3|23.1|23.65|23.4|23.4|23.6||23.95|23.8|23.5|23.65|24.1|24|23.6|22.05|25.25|24.85|24.85|24.95|24.65|24.1|24.25|23.4|23.45|23.6|24|24.05|23.2|22.35|22.35|22.4|22.5|22.7|21.75|22.75|22.4|22.3|22.45|22.7|22.35|22.3|22.4|21.65|20.6|20.65|20.65|21.1|20.95|20.65|20.35|19.62|19.6||19.5|18.86|18.92|18.62|18.26|18.2||18.06|17.9|17.82|17.68|18|18.26|18.56|18.72|19.28|19.02|20.75|21.1||20.9|21.4|21.3|22.05|22|21.05|20.9|20.9|21.1|21.35|21.25|20.6|20.4|20.3|||19.64|19.42|19.1|18.78|18.56|17.87|17.4|17.23|17.64|17.31|17.75|17.55|17.54|16.84|17.33|17.28|17.2|17.41|17.32|17.43|17.83|17.82|18.41|18.65|18.73|18.3|18.08|18.08|17.58|17.6|17.9|16.51|17.61|17.56|17.2|17.39|17.3|17.2|17.1|17.46|17.89|17.9|17.83|17.89|17.96|18.51|17.92|17.37|17.84|17.86|17.76|17.7|17.61|16.94|16.67|16.75|16.93|16.8|16.45|16.23|16.03|16.91|18.02|18.08|17.5|17.6|17.24|17.59||17.1|16.58|16.47|16.51||16.11|16.15|16.1|16|15.95|15.84|16.21|16.88|16.72|16.34|15.71|15.55|15.58|15.76|16.4|16.59|16.6|16.5|16.57|17.12|17.47|17.31|17.59|18.1|18.08|18.62|18.2|17.97|18.26|18.7|18.86|17.8|17.69|17.2|16.9|16.96|17.02|17.5|17.5|17.43|17.3|17.45|17.15|16.94|16.89|16.45|16.98|16.76|16.78|16.75|16.77|16.18|16.26|16.5|16.71|17.12|17.2|17.19|17.64|16.85|16.54|16.49|16.75|17.02|17.25|17.13|18|18.1|18.71|18.85|18.52|18.85|18.81|19.85|20.54
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP|335.5||334.5|331.25|330.25|328.5|329|334|334.25|333.25|316|321|321.5|324.5|322|313.5|314.25|313.5|314|316|320|322.5|319|325|323|321.5|320|316|316.75|320|319|318.75|322.5|326|321.5|320|326|322.5|323|330|330.25|333.5|333|331|319.5|313.5|322|327.5|329|327.5|320|324|328.5|331|333.5|335.5|335.5|337|331.5|331|326||326|327|316|330.5||326.5|327|327.5|328.5|330|||328.5|316|303|296|298|297|296.25|||291.75|292.75|293.5||290|290.75|285.5|287.5|292.5|289.5|291.25|296|292.5|289.5|290.5|287.5|282|283.5||||288.5|293|294|293.5|291|291.5|288.5|294|291.5|293.5|295.75|297.25|296.5|298.5|296|293|288|282|284.5|288.5|291|292.5|297|299.5|299.5|301.5|299.5|299.5|293.5|291|290|295|295|293.5|292|292.5|292.75|296.25|290.25|292|289.5|287.5|287.5|286|288.5|288|281.5|280|284|290|285|294|293.5|291.5|292.5|291.5|288.5|292|288|285.5|285.5|284|287|286|280|275.5|266.5||262|255|256|||253|253|258.5|245|242.5|235|208.5|215.5|221.5|216|232|229|229.5|233|234.25|232.75|230.5|221.5|221.5|223.5|225|225.5|220.5|221.5|220|218|215.5|214.25|220|220.5|220.5|217.25|222|221.5|219.5|214|210.5|211|212.75|210.5|208.5|207.5|208.5|202.5|198|189.6|191|192|189.8|179.8|189.4|182.4|184.6|184.4|187.6|190|186.2|187.2|190.8|184.8|183.2|179.6|185.4|186.2|188.2|189.2|198|203.5|207.5||214|218.5|216.5|217|220.5
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP|261||267.8|267.4|261.8|273.6|260.2|248|235.2|229.4|234|232|238|244.8|230.4|212.2|215|218.8|220.4|227.4|234.2|226|220.2|219.2|218.2|223.8|231.8|237.6|236.4|234.2|237.2|237.2|233.4|229|225|228.4|237.2|246.1|249.4|243.6|241.8|238.8|235.6|234.6|233.2|238.6|259|266|265|273.4|268.6|264.8|279.8|275.6|268.6|270.2|264.6|262.6|249.2|248.8|251.8||254.3|262|253.4|258||263.2|264|261.6|273.6|266|||259|255.4|257|235.4|224.6|216.4|219.6|||218.8|223|230.2||223|225|223.4|231.6|228.4|223.6|222.2|217.6|217|215.8|217.6|213.4|206.7|210.4||||212.2|208|205.8|214.2|236|232|219.6|222.8|220.6|221.2|218.4|220.4|213|227.2|227.4|226.6|224|216.6|227|235.2|230.2|233.4|232|218.6|212.8|215.8|219.4|224.6|220.2|214.6|211|212.4|212.4|209.2|209.4|212.4|214.6|212.8|207|207|207.6|205.8|203.4|203.2|204.6|204.6|212.5|218.2|221|221.2|217|224|223.2|219|217|221.6|217.6|213.6|207.6|208.4|211|202.4|207|198.7|200|201.6|201.4||202.6|196.5|192|||197.6|201|197.9|189.8|192.4|194|196.3|194.8|190.9|192.8|194.1|201.6|199.8|197.5|197.2|198.3|200.6|195|192.1|193.2|189.4|183|177.4|177.6|179|177.8|178.5|178.6|185.8|180.7|166.4|188.4|190.9|192.2|193|189.6|198.2|198.3|198.5|191.9|183.7|184.8|185.3|187.5|178.5|174.4|170.5|170.9|178.4|176.2|172.9|169.2|170.5|159.8|161.2|163.9|161|153.8|166.4|167|135|130.4|125.3|127.4|125.9|122.2|127.5|130.2|127.5||134.3|141.4|138.5|141.2|140.6
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP|111||115.6|116.1|116.5|115.8|115|115.3|116.4|115.5|116.2|114.8|115.4|115.6|115.8|117.05|118|117.3|115.4|114.4|115.1|115.05|114.7|114.6|113.9|114.1|112|111.9|109.1|108.3|105.9|106.8|104.6|95.9|95.7|96.25|95.75|94.95|95.3|97.25|97.92|97.35|97.45|95.5|95.2|92.6|92.1||92.78|93.05|94.2|95.25|95.75|95.6|96.95|97.65|97.25|97.2|98.3|99.95||98.5|95.4|93.7|95.25|97.55||96.55|96.9|99.85|102.6|101.1|99.65||99.7|99.75|99.25|98.8|99.35|98.35|96.85||100.1|104.2|106.8|105.9||104.5|103.1|104.1|109.5|113.05|111.9|111.6|112.8|112.7|113.5|114.2|108.6|108.1|106.6|||105.17|105.17|108|106|109.8|111.45|108.8|108.7|108.4|108.2|109.1|109.3|112|107.7|111|110.6|110.3|111.9|109.8|112.7|113.4|114.4|115|116.7|117.2|116.7|116.7|115.7|116.1|115.2|115.6|115.5|117.7|118|118.1|119.35|118.7|120.4|120.8|120.3|119.4|120.4|126.1|117.5|116.9|118|115.4|112|112.7|113.6|113.3|111.8|120.5|119.4|117.25|117.8|117.9|118.7|120.9|119.1|115.9|116.2|116|116.7||114.8|114.7|112.8||111.4|109.2|108.3|||108.6|107.4|103.8|102.7|103.5|98.1|98|104.4|107.5|106.3|105.3|102.5|104.9|107.6|106.5|105.4|105.4|103.4|103|103.7|106.7|106.1|103.9|101.7|99.9|99.5|99.8|100.5|103.7|105.1|104.3|97.55|98.4|97.4|96|94.25|93.1|95.4|97.7|99.4|98.9|100.1|96.9|89.25|92.2|90.25|90|90.25|91.7|87.9|87.5|84.75|87.2|87.83|86.95|87.1|89.4|89.05|91.2|85.9|85.6|88|85.3|85.4|91.2|91.8|92.6|95.2|96.2||100.4|101.08|102.3|103.2|105
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP|11.75|11.62|11.5|11.78|12.29|12.3|12.18|12.17|12.89|12.93|13.01|13.13|13.56|14.05|14.07|13.89|13.9|14.22|14.62|14.6|15.1|15.21|15.16|15.27|15.1|14.76|14.63|14.17|14.18|14.3|14.11|14.21|14.14|13.15|13|12.6|12.87|12.82|13.01|13.18|13.6|13.62|13.62|12.95|12.71|12.9|13.26|13.05|13.61|13.81|14.76|15.4|15.44|14.4|14.83|14.36|14.22|13.41|13.27|12.6|12.62|12.93|12.7|12.23|11.91|11.85||11.94|11.89|12.19|12.54|12.11|12.15|||11.92|10.51|10.46|10.04|9.925|10.21|10.2|10.16|10.3|10.22|10.44||10.4|9.26|9.855|11.15|11.4|11.44|11.68|12.04|12.5|12.93|13.43|13.29|13.57|13.64||||13.61|13.87|14.28|13.91|13.22|12.5|12.25|13.15|13.405|13.935|14.2|14.5|14.15|14.905|13.29|14.145|15.055|14.93|15.145|15.52|15.6|15.965|16.44|15.6|15.105|15.06|14.9|14.775|14.875|15|14.97|14.685|14.54|14.515|14.865|14.2|14.95|14.55|14.745|15.15|15.165|15.015|15.6|15.615|15.67|14.905|14.12|14.08|13.94|13.835|13.65|13.355|13.205|12.925|13.28|13.1|12.875|13.18|13.185|12.65|12.335|12.1|11.98|11.5|11.61|11.705|12.2|11.54|11.445|11.05|11.05|11.435||11.45|11.41|11.415|11|11.175|10.8|10.65|11.295|10.6|10.35|10.525|10.315|10.43|10.7|11.33|10.825|10.855|10.755|11.08|11.38|11.855|11.34|11.215|11.31|11.435|10.91|10.84|11.63|12.01|12.205|12.445|11.14|11.63|12.13|12.155|11.625|11.405|12.07|11.78|11.4|12.165|12.08|12.165|11.65|11.75|11.52|11.895|12.65|13.05|12.515|12.405|12.27|12.77|12.98|13.36|14.28|14.725|14.8|13.95|13.415|13.445|13.425|13.26|14.115|13.58|13.85|14.71|15.31|15.7|16.15|16.69|17.32|17.525|17.89|18.35
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP|38.14||38.74|38.48|37.8|37.34|36.58|37.98|39.26|39.58|39.3|40|40.28|40.56|39.9|39.18|39.7|40.08|40.04|40.16|40.92|40.92|40.84|41.32|40.76|40.2|40.48|40.4|40.52|39.88|38.52|38.1|37.78|38.2|37.54|37.32|37.62|35.76|38.42|39.54|38.36|37.3|36.98|36.56|35.72|35.56|35.02|36.18|35.62|35.26|35.56|35.98|36|38.2|38.8|38.76|38.54|38.46|38.52|38.78|38.41|37.58|36.08|34.56|34.44|35.12||35.5|35.46|36.06|36.56|34.86|34.92|35.93|35|34.98|34.96|34.68|34.7|34.1|33.7||36.3|35.06|35.6|36.18||36.96|35.9|35.62|35.24|36.6|37.02|38.04|37.64|38.42|37.82|36.3|34.68|34.96|34.08|||33.1|32.62|33.5|33.08|32.92|32.02|30.16|30.08|30.96|30.84|31.24|31.94|33.52|33.24|33.34|33.76|33.66|34.92|32.92|33.36|34.02|35.04|35.94|36.04|36.06|35.9|35.73|36.24|35.76|35.38|35.6|35.22|35.86|37.08|36.66|36.72|36.64|37.32|36.72|36.62|36.78|37.76|36.5|36.84|38.58|38.48|37.6|37.22|37.34|38.2|38.02|38.12|38.98|38.62|37.82|37.5|39.22|38.76|39.56|38.86|38.42|38.26|37.1|35.78|36.08|36.14|36.02|35.44||34.18|33.96|34.06|||34.6|33.9|33.24|31.84|32|32.56|34.04|35.74|34.8|35.48|35.18|34.34|34.04|34.6|34.38|34.12|33.48|33.02|32.92|34.3|33.82|33.74|33.08|32.98|32.68|32.44|31.98|31.84|32.38|33.04|33.44|30.7|30.9|30.48|30.08|29.82|30.64|31.32|30.2|28.7|28.48|27.96|27.72|26.34|26|26.08|25.88|25.92|27.48|26.42|25.28|23.6|24.32|24.12|24.36|24.38|25|24.62|26.5|26.12|26.04|25.52|24.66|25.02|25.78|25.5|25.92|26|26.14||27.44|27.72|28.8|30.14|31.06
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP|12.08|12.1|12.16|12.2|12.14|12.22|12.18|12.18|12.2|12.22|12.28|12.3|12.3|12.28|12.32|12.4|12.4|12.4|12.4|12.4|12.36|12.56|12.36|12.36|12.44|12.44|12.44|12.4|12.38|12.22|12.28|12.34|12.44|12.28|12.44|12.38|12.36|12.4|12.4|12.32|12.4|12.4|12.36|12.36|12.26|12.38|12.22|12.36|12.48|12.42|12.42|12.6|12.4|12.32|12.22|12.4|12.4|12.4|12.26|12.22|12.1|11.86|11.68|10.82|10.94|11.24|11.52|11.56|11.78|11.88|11.82|12.18|12.62|12.58|12.5|12.7|12.78|12.72|12.94|13|12.94|12.68|12.54||13.14|12.86||12.76|12.58|12.76|12.68|12.52|12.54|12.54|13.08|13.02|12.8|13|13.14|13.04|12.84|||12.74|12.66|12.94|12.8|13.22|13.32|13.14|13.04|12.98|12.76|13.3|13.2||14.02|14|13.98|13.8|14.12|14.18|13.8|13.9|13.94||14.78|15.2|15.28|15.28|14.86|15.24|15|15.2|14.96|15.28|15.52|15.28|15.12|15.46|14.66|14.56|14.2|14.1|13.7|13.48|13.44|13.38|13.2|13.26|13.1|13.1|13.06|13|13.16|13.06|12.9|12.58|12.58|12.54|12.44|12.54|12.38|12.24|12.4|12.52|12.4|12.36|12.52|12.68|12.6|12.4||12.18|12.14|12.08||11.9|12.36|12.4|12.32|12.34|12.18|12|12.22|12.06|12.06|12.02||12.1|12.64|13.08|14.06|13.74|14.96|15|16.1|17.1|19|19.1|21.4|17.36|18.52||22.65|22.8|22.8|22.8|22.8|22.75|22.65|22.6|22.7|22.7|22.65|22.7|22.65|22.75|22.6|22.45|22.65|22.6|22.65|22.6|22.65|22.7|22.7|22.65|22.6|22.65|22.6|22.6|22.55|22.65|22.75|22.8|22.7|22.75|22.75|22.7|22.6|22.7|22.7|22.7|22.7|22.4|22.7|22.8|22.7|22.7|22.7|22.75
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP|43.7||44.2|46.3|45.77|45.8|46.05|46.15|44.7|47.55|47.65|47.42|47.83|47.95|47.95|47.55|47|46.35|44.8|42.8|43.9|44|44.2|44.3|43.8|43.65|43.6|43.35|43.65|43.3|42.8|43.12|42.9|42.45|42.35|41.4|40.6|41.08|41.1|41.3|41.05|41.1|41.2|41.85|41.9|42.1|42.45|42.2|42.7|43.05|43.15|43|43.62|43.55|43.7|44.2|42.65|42|41|41.65|42.15|42.15|42.05|41.5|41.55|42.2||43.12|43.52|44.25|45.45|46.25|47.4|46.9|46.7|45.4|44.95|44.45|45.45|45.15|44.65||44.5|44.49|44.48|45.1||45.3|44.35|43.75|43.45|44.05|44.3|44.3|44.1|44.75|44.45|45.1|44.55|43.9|44.9|||45.5|45.6|46.1|46.2|46.4|46.26|44.2|43.22|42.64|43.08|42.4|41.48|41.1|39.76|40.36|40.08|39.14|41.1|40.56|41.45|42.16|42.54|42.78|42.96|41.42|41.32|41.7|40.9|40.58|40.45|40.98|40.72|41.86|41.68|40.78|39.9|41.8|41.42|40.9|41.14|41.28|41.04|40.14|40.32|40.12|39.46|39.18|38.4|38.7|39.46|40.14|40.04|40.5|40.14|38.9|38.7|40.18|39.66|38.32|38.34|38.5|38.02|38.72|40.2|39.76|39.72|39.42|39.54||39|38.38|38.93|||38.66|38.32|37.68|37.16|39.83|39.28|40.26|39.52|38.66|37.9|37.26|37.76|37.62|37.66|37|36.58|36.14|35.78|35.56|35.7|36.8|37.32|35.22|35.06|36.5|36.92|37.08|38.1|40.92|40.62|39.68|37.58|39.12|39.5|39.38|39.08|38.5|38.22|38.6|38.18|37.5|37.88|37.16|36.98|37.9|37.76|38|38.02|37.5|36.76|36.2|36.1|35.7|36.46|36.88|37.3|38.25|38.04|38.32|37.1|38.22|36.94|36.72|37.43|37.58|37.5|39.52|39.83|40.26||40.5|40.82|40.8|41.82|42.72
05881|7061|/equities/accell|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP|11.3254|11.3464|11.5351|11.7344|11.9756|12.028|12.1224|12.07|12.395|12.5838|12.7306|13.213|13.213|13.4856|13.6325|13.6744|13.6744|13.6744|13.7373|13.7688|13.8632|14.2721|14.8594|14.9223|14.9328|14.9642|14.9537|14.9433|14.9642|14.9642|14.9537|14.9537|14.8908|14.9747|14.9537|14.9642|14.9642|14.9852|15.0796|15.2683|15.3418|15.4676|15.4047|15.4256|15.2474|13.2759|13.58||13.1081|13.2444|13.234|13.6639|13.8422|14.2302|14.356|14.5553|14.9747|15.0062|14.9433|14.8279||15.0167|14.723|14.1568|14.4819|14.9433|15.1635|15.0062|15.2683|16.0968|16.5162|16.3799|16.8413||16.8413|17.7432|17.4391|17.2818|17.0406|16.7889|16.8099|17.093|16.7155|16.6526|17.0825|17.8585||18.2465|17.8375|17.3447|17.5334|17.9424|17.89|18.3409|18.7708|19.0015|19.033|19.033|18.645|18.5926|19.421|||19.1064|19.054|19.3476|19.2742|19.4|19.5259|17.8061|16.7889|16.6945|17.1245|16.7784|16.1282|16.0024|15.7717|16.2121|16.1387|16.6421|17.5754|17.5649|18.3723|18.5611|18.5611|18.7289|18.8757|18.6031|18.3304|18.1312|17.9109|18.0263|18.0368|18.4772|18.2046|18.4038|18.9072|18.5611|18.7499|18.7918|19.0645|19.0854|19.0854|19.5468|19.7146|19.3056|19.5573|19.7146|19.4839|18.4458|18.2465|18.236|18.4562|18.3199|18.0368|18.2675|18.2675|18.0997|17.9843|18.2465|18.3828|19.1379|19.0854|18.7708|18.8757|21.6022|22.0321||21.4659|22.0321|22.3677|21.6651|21.6441|20.973|21.0988|21.4344||20.5535|20.5326|20.3438|19.9034|20.1551|20.1446|20.5535|20.5221|20.7213|21.5393|22.1894|23.3639|24.056|24.7796|25.2095|25.0732|24.1819|23.5107|23.6156|23.5632|23.9512|23.4688|23.2905|23.28|23.4373|23.9721|23.8148|24.1189|25.9855|26.2162|26.7144|25.1886|25.5766|25.7653|25.3564|25.0418|24.2867|24.5489|24.3392|24.0141|23.8148|23.9721|23.5317|23.1542|22.4306|22.7033|22.7977|23.2695|24.0141|23.1018|23.1752|22.1894|22.3782|23.322|22.7138|23.1647|23.8148|23.689|23.5841|22.3258|21.9797|21.9692|21.77|22.2943|22.7452|23.2591|24.0246|25.2725|25.5661|26.7144|27.1076|28.5757|29.0738|30.1225|30.7517
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85||2.98|3.11|3.16|3.15|3.18|3.2|3.24|3.23|3.2|3.21|3.22|3.23|3.2|3.13|||3.08|2.92|2.98|2.96|3.01|3.01|2.93|2.91|2.96|2.99|3.05|3.05|3.06|2.89|2.98|3.03|2.98|3.07|3.08|3.12|3.13|3.18|3.15|3.11|3.25|3.28|3.28|3.29|3.28|3.28|3.28|3.29|3.29|3.29|3.28|3.27|3.28|3.28|3.28|3.28|3.32|3.34|3.33|3.34|3.33|3.26|3.24|3.18|3.3|3.33|3.29|3.22|3.28|3.31|3.33|3.29|3.31|3.53|3.58|3.56|3.54|3.45|3.52|3.63|3.54|3.44|3.49|3.42||3.28|3.24|3.17|||3.2|3.19|3.23|3.12|3.11|3.05|3.16|3.18|3.09|3.1|3.15|3.16|3.17|3.17|3.19|3.19|3.2|3.15|3.14|3.18|3.17|3.2|3.14|3.13|3.12|3.12|3.16|3.18|3.26|3.26|3.17|3.14|3.12|3.09|3.05|3.01|3.11|3.19|3.13|3.12|2.98|2.97|2.93|2.91|2.85|2.86|2.86|2.76|2.57|2.54|2.5|2.58|2.5|2.47||2.49|2.48|2.43|2.5|2.48|2.34|2.27|2.33|2.39|2.52|2.6|2.65|2.66|2.8||2.81|2.78|2.76|2.84|2.88
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP|56.7|56.5|56.5|56.2|55.6|55.5|55.2|55.6|56.5|57.2|57.1|57.7|57.9|58.6|58.2|58.3|58|58.2|58.5|58.2|57.8|56.5|56.6|56.8|56.8|57.5|57.6|57.2|57.8|58|57.8|58.6|59.2|59.7|59.2|58.5|58.1|58.3|58.7|59.6|60.2|59|59.1|58.7|58.8|59.1|61.4|62.1|62.6|62.3|63|63.2|64.2|63.9|63.8|63.6|63.8|63.4|63.6|63.8|63.2|63.9|62.1|63.2|62.1|66.4|64.4|63.8|63.8|64.2|64.4|63.8|64|64.1|64.3|65.6|65.9|65.5|65.6|65.3|65.3|65.9|65.8|65.6|65.6|65.8||66.2|66.1|65.9|65.6|65.8|66.1|65.8|64.9|65.9|66.5|65.3|64.9|65.5|65.3|||64|63.7|64.4|65|64|63|62.5|62.8|63.8|64.2|64.5|64.7|67.2|66.1|66.9|66.1|66.2|67.8|66.9|66.8|68|68.5|68.8|69.1|68.8|68.4|68.3|68.8|68.1|67.2|67.2|68.7|68.8|66.8|65.7|65.6|65.4|66|65.7|65.4|65.4|64.2|63.5|65|64.3|64.1|63.5|63.1|63.1|63.8|63.7|63.6|64.5|64.5|64.2|63.9|64.4|64.3|64.1|62.9|63.1|62.7|62.2|63.1|62.3|62.5|63.4|62.3|62|61.9|60.8|60.5|58.9||60.4|60.1|59.1|58.4|59.3|58.6|60.2|60.7|59.8|59.4|60|59.1|59.4|60.1|60.4|60.2|60.2|60.3|61.3|62.4|62.3|61.7|61.2|61.5|61|61.1|60.7|59.5|61.1|61.1|61|59.2|60|60.5|60.1|58.4|58.6|59.1|59.6|59.5|58.8|58.9|58.2|57.4|56.7|56.1|56|56.3|56.8|54.7|53.9|52.3|53.4|54.1|54.5|54.8|55.7|55.5|56.8|55|53.5|52.3|49.35|49.15|50.5|52.3|55.4|57.5|58|58.9|58.8|58.6|59.5|60.2|61.5
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP|21.55||21.38|21.28|21.18|21.54|22.32|22.44|23.16|23.72|23.72|24.26|23.7|23.56|23.4|23.2|23.28|23.1|22.9|23.22|23.74|23.85|23.7|24.04|24.04|23.84|23.56|23.55|23.32|23.1|22.8|22.54|22.3|25.66|25.46|25.24|25.17|24.98|25.1|25.32|25.7|25.56|24.58|24.25|25.1|25.08|25.2|24.92|25.34|25.6|25.76|26.06|26.42|26.44|26.74|26.74|26.54|26.66|26.48|26.34|26.4|27.18|26.4|26.21|26.52|27.22||27.38|27.48|27.96|28.22|28.24|28.74|||28.96|29.62|29.38|29.5|29.03|29.16||30|30.12|30.02|29.52||33.86|34.28|34.75|35.06|35.64|35.22|35.08|35.6|35.96|36.54|36.46|36.18|36.16|36.18||||35.22|35.62|35.36|34.96|34.76|35.08|34.68|33.54|33.38|34.04|34.32|34.14|33.58|34.32|34.06|34.68|35.34|35.7|37.16|37.92|38.9|39.06|39.34|39.64|39.24|39.38|38.52|38.68|37.9|37.64|37.66|38.56|38.7|38.62|38.66|38.82|37.68|37.38|37.26|38.3|35.18|36.44|36|35.84|36.06|35.5|35|35.07|35.04|34.88|34.82|34.7|34.58|35.08|34.74|34.46|34.38|35.12|34.5|33.6|32.66|33.8|34.22|34.26|33.92|33.94|35.32||35.32|35.22|35.7|||36.12|36.4|36.42|35.3|34.88|34.68|34.8|35.28|36.32|35.88|35.1|34.62|34.62|35.16|35.34|34.86|35.42|35.82|35.1|34.66|35.04|34.7|34.98|34.5|34.32|34.54|33.96|34.02|34.7|34.76|35.16|34.16|34.78|34.94|35.06|34.76|34.12|34|33.92|34.06|33.76|34.14|32.32|33.9|35.61|35.5|35.38|35.7|35.88|35.4|35.36|34.96|35.68|36.38|36.34|36.56|36.66|36.32|36.6|35.08|34.5|34.7|35.22|35.94|35.78|36.26|36.88|36.98|36.96||37.42|38.28|39.22|39.82|38.86
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP|240.5||246.5|244|242.8|240.18|238|238|240.5|238.5|240|242|243.5|244|243.5|243.31|243|242.42|241.28|241|244|231.5|238|238|235.5|235.8|237|228.13|227|221.9401|225.5|226.5|226.8|222.502|215|213|213.5|215.73|220.5|221.63|221.74|216|220.21|217.25|225.23|220.8|221.5|225|229.5|230.5|230.7|234|235.5|243.5|239|237|232.5|232|235.5|238|239|235|221.5|221.5|219.66|222||221.5|236.5|235.5|234.3|238.5|239.5|241|249.7238|248|235.5|231|230.5|230.5|234.5||236|237.5951|240.9|238.2551||241.4351|240.5|235|236|235|232.5|233.5|232.5|230.0001|233.5|239.5|230.12|232|222|||218|218.5|221|218.3|220.5|221.06|215.5|217.5|224.9501|222.5|219.5|221.4051|221|218|225.5|240|243.5|249|253.5|260|264.3601|258.44|260|259.5|260|257.4101|248.5|240|252|244.5|244|244.2301|250|249.5|250.1508|257|256|262|270.5|270|265.2351|265.5|261|267.42|268|253|250|251.5|250|248.3172|240.5|244.5|248.5|250|250|246.5|242.5|243.5|240|250.5|254.5|259.405|256.1951|259.5|254.46|260|262|248||256|260.5|243.1501|||252.5|247.5|253|236.9143|258.0001|255.5|265.5|260|259.7951|260|266.5|259.24|256.75|261.4|254|265|260.1001|262.5|272.5|285|277.83|266.1601|272.18|271|270.8971|270.5|275.5|281|276.5|285.5|282.5|265.5|268.5801|269.45|259|260|254.5|269.5|272.8|266|264.3|263|257.3601|251.5|250|249.55|248.5|249|250.5|242.93|238|231|229|229|229.5|237.5|239.97|241|238.5|236.5|231.141|231|234.5|243.5|260|267|267|258|257||265.5|270|261.5|258|262
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP|162.8||163.198|165.4|162|165.6|167.6|172|176.2|173.88|174.5536|165|178|171.6|174.6|164.6|168|170|165.8|164.8|162.4|162.2|168.6|163.6|169.4432|174.6|171.8|172|172.8|167.8|162.92|160|160|166|161.8|137.8|158.8|157.2|157|158.8|160.6|157.8|161|157.6|162.8334|152.4|154.8|156.2|159.6|164|165|169|170|176.088|185.8|185.2|188.4|186.6|185.2|186.4|185.4|185|185.8|184.78|183.8|189.8||185|185.88|187.4|187.4|185.2|187.77|183.6|183.4|183.89|187.8|186|189|189.6|189.4||186.6|188.2|190.8|185.2||185.6|185.2|183.8|183.6|186|187.6|188.4|187|187.8|187.648|187.8|186|185|181.6|||176.2|183.6|192|196.525|197|195.8|189.2|191.2|188|194|200|195|202.875|191.8|199.4|199.1|196.26|195.4|199.45|205.5|212|214.5|213|208|212.875|212.5|209.5|217|213.5|214|209.84|208|214|217|214.5|218|216|215|215.5|217|216|209.5|218|221|220.75|217.94|212.5|210|210|210|211|204.2425|200|199|199|197.4|196|195.8|200|199.6|199.2|200.5|196.4|198.36|196.6|188.2649|189.4|184.08||186.4|183|187.32|||188.256|185.4|182.6|184.2|185|186|185|189.7|189.2|188.8|188.8|191.2|188.8|189|199.8|201|200.96|202|209.5|208.62|209|210.5|204.5|205.5|217.5|210|210|214|221.5|220|218|211.375|212|210|212|213.6|211|212.5|216.5|216.5|210|216.5|218.5|215|218|215|218|217.5|218|213|211|214.5|216|229.5|231|234.5|241.5|236|242|226.5|234|230.5|232.5|241|223.5|244.5|249.75|256|254.5||260.5|255.41|262|267|260.5
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP|21.6|21.24|21.06|21.52|22|22.18|22.28|22.12|22.24|22.68|22.54|22.28|22.3|20.84|22.44|22.38|22.82|22.86|22.4|23.32|23.62|23.48|23.52|23.84|23.14|22.74|21.86|22.08|23.18|23.64|23.24|23.24|23.48|23.98|23.42|23.1|22.72|22.22|22.14|22.52|22.52|22.8|22.58|22.2|21.22|21.56|21.4||21.46|21.7|22.1|22|22.5|23.18|23.78|23.48|22.44|22.18|22.14|22.08|21.66|21.48|21.9|21.88|21.84|22.26|22.56|21.9|21.98|22.46|22.84|23.08|23.36||23.34|23.48|23.52|23.82|24.32|24.4|24.68|24.24|23.48|23.1|22.12|22.26||21.96|21.36|21.42|21.5|21.54|21.3|22.1|22.58|22.8|22.4|21.86|21.4|21.28|21.54|||21.46|21.52|21.46|21.26|21.4|20.84|20.54|21.34|21.2|20.98|20.92|21.04|20.86|19.8|20.22|20.02|20.18|20.94|21|21.4|21.32|21.22|21.66|21.28|21.42|21|21.04|21.16|20.84|20.7|20.8|20.6|21.18|21.7|21.3|21.66|21.6|21.84|21.22|20.8|19.94|19.83|20.36|20.52|20.1|20.02|20.06|19.87|20|19.98|19.86|19.38|20.2|19.92|19.86|19.97|20.82|20.42|20.04|20|19.58|19.05|18.73|18.65||18.03|17.93|17.6|17.41|17.15|16.9|16.95|17.27||17.28|17.33|17.42|17.1|17.45|18.26|18.81|19.49|19.2|18.72|18.93|18.64|18.78||19.25|19.19|18.87|18.38|18.3|18.26|17.9|17.67|17.55|17.4|17.66|17.7|18.63|18.93|19.73|19.04|18.36|17.23|17.15|16.6|16.78|15.79|13.21|14.11|14.25|14.12|14.13|14.45|14.33|13.85|13.61|13.57|13.48|13.53|14.06|13.47|13.65|13.19|12.97|12.82|12.69|12.87|13.35|13.46|14|13.11|13.5|13.39|13.58|13.93|13.95|13.94|14.33|14.75|14.92|14.85|15.09|15.15|15.11|15.24|15.4
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP|3.36||3.28|3.27|3.28|3.27|3.29|3.29|3.29|3.29|3.29|3.3|3.29|3.31|3.31|3.31|3.31|3.31|3.3|3.33|3.45|3.44|3.42|3.47|3.47|3.48|3.47|3.43|3.39|3.38|3.36|3.38|3.39|3.41|3.37|3.34|3.33|3.28|3.21|3.23|3.25|3.25|3.25|3.26|3.25|3.27|3.3|3.31|3.3|3.34|3.4|3.43|3.44|3.43|3.42|3.42|3.44|3.46|3.44|3.47|3.45|3.48|3.44|3.42|3.46|3.48||3.53|3.56|3.66|3.58|3.61|3.62|3.66|3.69|3.71|3.73|3.71|3.7|3.79|3.78||3.76|3.77|3.81|3.92||3.97|3.87|3.89|3.91|3.92|3.95|3.93|4|4.39|4.36|4.33|4.35|4.36|4.34|||4.36|4.29|4.24|4.21|4.22|4.17|4.14|4.14|4.15|4.1|4.21|4.21|4.24|4.12|4.18|4.24|4.22|4.22|4.21|4.22|4.22|4.21|4.16|4.18|4.22|4.17|4.18|4.17|4.16|4.14|4.13|4.1|4.16|4.19|4.19|4.15|4.05|4.08|4.05|3.97|3.94|3.94|3.93|3.93|3.93|3.89|3.93|3.91|3.91|3.91|3.91|3.88|3.94|3.96|3.96|3.96|3.96|3.93|3.95|3.93|3.88|3.9|3.86|3.89|3.89|3.85|3.87|3.83||3.79|3.76|3.77|||3.8|3.8|3.75|3.76|3.72|3.7|3.77|3.75|3.76|3.7|3.72|3.73|3.8|3.81|3.77|3.8|3.84|3.81|3.84|3.85|3.85|3.91|3.91|3.92|3.87|3.82|3.8|3.81|3.82|3.85|3.87|3.88|3.85|3.85|3.85|3.85|3.87|3.96|3.98|3.9|3.84|3.78|3.78|3.7|3.63|3.59|3.59|3.55|3.48|3.48|3.45|3.37|3.4|3.41|3.44|3.46|3.47|3.5|3.51|3.37|3.33|3.33|3.35|3.42|3.4|3.4|3.5|3.52|3.51||3.51|3.57|3.59|3.65|3.57
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP|279.5|272.5|265.5|265|264.5|272|274|270|284.5|284|279|281|284|288|296|293|302|310.5|308|312.5|318|306|306.5|303|300|295|296.5|299|297.5|295|286|284|279|290.5|314|315|312.5|298.5|296|300.5|293.5|292.5|295.5|297|282|297|310||292|268|264.5|269.5|284|291.5|288|282.5|270|264|266.5|278||278|285.5|284.5|271|272|280.5|278|281.5|281|284|294.5|298||297|301.5|294.5|288|295.5|290|296|298|295|293|296.5|296.5||293|290.5|287.5|273.5|258|245|247.5|251|249|240.5|237|237|228|235.5|||248|239|234.5|234|232.5|228.5|224.5|226|234|236.5|240.5|241|238|235.5|241.5|231.5|225.5|233|225|237|236|238.5|242|236.5|234|232|227|221|217|220.5|227.5|223|230.5|233|234.5|238|237.5|238.5|230|228|235.5|245|248.5|244.5|240|228|214.5|204.5|204|204.5|207.5|215.5|223.5|218|217.5|218|216|211.5|213|206|197|195.2|190.4|187.2||186|183.8|183.6|182.4|183|178|177.2|176.6||173.4|172.6|171.6|173.8|182.2|187|200|200|194|191.2|187.2|183.4|180.2|185.2|193.2|193.6|192|184.2|184.6|187.4|188.4|189.6|186.8|184.8|187.6|195|205|210.5|210|212|189|179|179.6|175.4|175|173.2|169.8|169|158.8|158.4|153.8|142.8|142.8|138|136|136|133.8|138|142.8|137.2|132.2|127.8|129.4|128|131.4|136.4|144.4|143|138|129.4|130.2|135|137.2|143.2|158.8|158|161.8|157|164.6|164|168.8|172|178|185.2|186
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP|82.3||81|81.596|78.5|78|78.4|79.7|81.8|82.893|81.8|83.1|84.8|85.6|85.886|84.2|82.9|83.3|83.2|82.7|84.1|84.1|84.3|86.7|85|86.1|88.2|88.2|86.4|84.7861|80.2|80.7|83.4|83|77.1|77.6|77.4403|78.5|79.7|82.1|80.3|78|78.4|79.3|79.1|78.8|76.8|78.3|80.345|82|83|83.5|86.1|85.5|88.3|88.2|89|88.1|90.4|94.4|95.6801|103.4|100|99.1|99.5|98.3||99.5|100.4|103.2|104|104.6|104|104.2|104.6|105.6|101.4|102|101.8|101.2|101.6||106.2|105.6|105.6|106||105.6|105.8|104.8|104.2|105.4|105.6|104.6|103|107.2|107.8|107|106.2|107.4|107|||104.2|103.6|103.6|101|98.7194|93.3|89.1|89.1|92.5105|93|94.5|94.6|96.2|95.8316|97.2|99.2|99.5|101.6|98.415|98.3669|101.2|106.2|107.2|105.4|105.6|105.4|105.6|105.6|104|104.6|104.2|105|108|108.4|107.2|106.6|106.6|106.6|104.2|101.2|103.6|104.8|104|106.4|108|103.4|103|105.8|107|107.4|107.0505|106.3491|107.2|106.2|104.4|103.4|105.6101|107.5292|108.2|108.4485|107.34|105|104.2|104.8|105|106.2|106.6|104.6||104.6|101.6|101.2952|||103|103.2|103.4|101.7198|104.8|106.2|109|108.2|106.2|108.168|107|106.4|109|110.2|110.4|108.4512|107.6|110|111|110.6|110.4061|110.8|109.1|114.8|114.924|113.48|113.8|111.6|115.2|114.2|118.4|117.8|119.6|120.4|121.2|121|120|117|117.6|117.2|117.4|121|121.2|111.226|109.2|109.6|109.2|109.2|113.2|111.6|107.2|104.6|105.2|109.2|113|114.8|115.2|116.6|113|106.5|102.2|102.4526|101.8|106.4|115.6|123|134.4|141|140.6||143.712|147.8|149.2|153|152.6
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP|308.94||307.22|315.4|311.2|330.6|320.2|300.2|332.5|502|494.8|488.31|500.4|510.4|560|566.4|573.44|584|582.4|581.6|580.4|560.8|571.6|561.31|558.4|560|566|566.4|574.4|577.2|574.8|576.8|578.4|568.8|566.31|560|556.49|554.25|540.8|563.6|542.8|566|544.04|544|538|538|530.19|532.8|550.4|562|569.2|564.4|551.2|550.4|552.8|568|575.6|560|560.4|572.4|560.43|543.2|534.8|540|536.4|436.1||502.4|501.6|508.4|507.6|471.44|476|440|434|424.4|424|432.34|422|428|423.86||420.4|420.4|429.6|430.8||430|440.8|432|434|430|440.8|441.2|442.4|467.2|440.4|445.2|450|430.8|404.67|||403.2|412.8|404.4|406.16|404|413.63|402.8|410|408.4|412|428|430|424|410.4|421.6|442.4|453.6|450.93|440.4|472|500.4|498|532|610|609.48|610|630.8|630.4|633.2|632|629.2|623.2|642|652.41|655.2|630.4|633.6|632.02|624.8|640.4|664.4|662|666.4|660|671.2|658|646.8|640.8|642.4|639.2|627.2|601.2|610|586.43|580.4|568|587.79|573.6|573.2|560|560|562.4|559.6|544|555.6|558.8|523.6|520||531.2|530|520.8|||543.6|541.2|576|543.2|546.4|552.8|573.6|582.4|580|601.6|642|643.6|628.4|642.4|650|647.6|624|596.4|582.4|593.2|595.28|570.8|564.4|554.4|560|548.4|524.8|542.8|545.6|536|714.8|662.4|670.4|690.54|682|675.2|660|672|688|661.2|650.8|665.2|690|691.2|674.43|660.4|658.4|672.8|637.59|580|587.02|592.8|600|604.4|633.2|645.6|645.6|650.4|625.6|606.4|600.4|600.8|595.2|602.8|586.4|592.4|621.6|622.4|621.6||640.4|650.4|640|650.8|642.32
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP|5.605|5.62|5.42|5.485|5.505|5.625|5.52|5.48|5.6|5.645||5.565|5.54|5.595|5.57|5.44|5.66|5.65|5.51|5.475|5.535|5.69|5.52|5.655|5.685|5.47|5.315|5.34|5.285|5.18|5.155|5.075|5.175|5.21|5.15|5.25|5.37|5.24|5.22|5.345|5.445|5.42|5.335|5.26|4.856|5.445|5.47|5.475|5.375|5.46|5.575|5.655|5.81|5.705|5.875|5.9|5.78|5.67|5.6|5.8|5.905|5.9|5.905|5.845|5.65|5.725|5.73|5.64|5.52|5.35|5.645|5.55|5.45|5.4|5.34|5.27|5.235|5.81|5.73|5.565|5.63|5.75|5.675|5.675|5.785|5.775||5.98|5.92|6.03|6.105|6.29|6.135|6.035|6.095|6.23|6.135|6.305|6.19|6.05|6.015|||6.045|6.04|5.945|6.07|5.86|5.72|5.44|5.19|5.13|5.115|5.105|4.702|4.324|4.18|4.36|4.48|4.488|4.644|4.524|4.71|4.82|4.884|4.882|4.948|4.774|4.81|4.732|4.758|4.786|4.706|4.74|4.716|4.776|4.792|4.72|4.77|4.814|4.72|4.656|4.83|5.1|4.98|5|5.03|4.998|5.05|4.81|4.708|4.814|4.916|4.91|4.93|5.025|4.95|4.516|4.396|4.196|4.234|4.202|4.23|4.134|4.172|4.192|4.25|4.07|4.15|4.106|4.042|4.07|4.05|4.008|4.08|3.992||3.59|3.616|3.498|3.394|3.46|3.42|3.38|3.46|3.42|3.402|3.4|3.382|3.458|3.51|3.6|3.472|3.32|3.324|3.344|3.432|3.518|3.566|3.4|3.382|3.384|3.46|3.612|3.79|3.518|3.3|2.922|3|4.88|4.992|4.924|4.878|4.84|4.916|5.04|5.12|5.065|5.17|5.49|5.445|5.3|5.455|5.6|5.78|5.82|5.79|5.82|5.775|5.79|5.755|5.795|5.89|5.8|5.81|6.075|5.845|5.81|5.855|6.24|6.39|6.175|6.175|6.545|6.83|6.76|6.87|6.96|7.15|7.11|7.32|7.5
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP|9.18|9.11|9.1|9.13|9.12|9.13|9.11|9.1|9.1|9.08|9.12|9.16|9.24|9.37|9.31|9.42|9.4|9.33|9.31|9.31|9.35|9.35|9.36|9.47|9.5|9.38|9.3|9.37|9.35|9.26|9.22|9.33|9.37|9.34|9.21|9.16|9.14|9.19|9.22|9.32|9.37|9.3|9.23|9.17|9.14|9.09|9.11||9.25|9.36|9.46|9.6|9.71|9.72|9.69|9.65|9.64|9.61|9.61|9.63|9.57|9.5|9.33|9.12|9.15|9.14|9.08|9.12|9.21|9.25|9.23|9.21|9.36||9.25|9.21|9.11|9.25|9.54|9.3|9.26|9.24|9.09|9.12|9.11|9.04||9.03|9.06|8.98|8.98|9.05|9.05|9.08|9|9.08|9.13|9.1|9.08|9.05|9.14|||9|9.39|9.5|9.45|9.5|9.39|9.26|9.25|9.3|9.17|9.26|9.39|9.21|8.98|9.1|9.16|9.3|9.57|9.66|9.84|10.1|10.2|10.26|10.32|10.26|10.26|10.36|10.36|10.28|10.34|10.32|10.28|10.32|10.12|9.9|10.84|10.8|10.8|10.82|10.74|10.78|10.78|10.74|10.98|10.88|10.92|10.86|10.84|10.74|10.74|10.7|10.68|10.82|10.78|10.74|10.6|10.48|10.42|10.64|10.64|10.68|10.6|10.56|10.56||10.46|10.42|10.3|10.22|10.06|9.94|9.97|10||9.97|9.95|9.88|9.74|9.75|9.75|9.8|9.85|9.84|9.75|9.68|9.66|9.7||9.85|9.93|10.06|10.02|9.89|9.93|9.9|9.82|9.8|9.72|9.67|9.72|9.66|9.78|9.92|9.85|9.73|9.68|9.71|9.72|9.71|9.79|9.81|9.82|9.9|9.97|9.63|9.54|9.88|9.84|9.76|9.83|9.89|9.98|9.9|9.8|9.78|9.61|9.48|9.44|9.5|9.6|9.72|9.77|9.66|9.32|9.5|9.58|9.61|9.75|9.74|9.66|9.88|9.84|9.85|9.9|10.12|10.1|9.96|10.12|10.16
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.25||46.3|45.75||45.5|||45.55|45.7||45.7|45.85|46||||46.25|46.25|||||45.6|46.2|45.95||45.85|46|45.85||46.5|46.8|46.85|46.85|46.7|46.7|46.45||46.2|46.3|||46.15|46.1|46.1|45.75|46|45.95|46.3|45.85|45.9|45.3|45.4|45.05|45.45|44.6|43.95|44.4|44.3|44.4|44.05|44.65|45.15|44.6|44.75|45.35|45.25|45.05|43.7|43.35|43.65|43.35|43.35|43|43.25|43|43.2|43.6|43.5|43.85|43.3|43.45|44.05|44.2|44.2|44.2|44.45|44.75|44.15|43.95|44.05|44.25|44|44|44.05|44.55||||44.95|44.4|44.5||44.4||44.5||44.2||44|||42.35|42.5||||43.5|43|42.1|42.65|42.65|43.5||43.6|43.75|43.8|43.85|44.05|44.05|44.4|44.2|45.55|45.7|45.6|45.85|45.25|45.5|45.2|44.95|44.85|44.15|44.6||45.1|45.2|44.4|44.35|44.55|43.8|44.15|43.85|44|45|45.05|45|44.95|44.65|44.4|43.85|43.55||43.65|43.45|43.5|43.55|43.25|43.3|43.45|44||44.55||44.9|44.6|44|43.65|43.9|44.1||44.75|45.05|45.55||46.7||45.7|45.6|46|45.5|46.05
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP|118||120|118.6|118|116.4|115.8|116|120.6|122.87|121.8|121.4|121.76|121.8|123.47|121.2|122.4|121.8|122.2|122.4|124.6|126|129|126.2|126.47|129|128|129.4|128.03|126.2|123|122.8|124.4|124|122.81|123.2|122.96|123|125|126.6|126|126.58|119.8|125.6|126.2|125.5|126.6|123.4|127.47|131.4|131.77|131.8|125|130.2|131.2|130.4|131.6|130.17|128|131.6|132|132.6|133.4|132.6|131.4|131.4||129.14|131.8|129.46|129.05|128.8|129.6|127.71|128.2|127|127|127.4|122|126.6|124.6||125.71|125.2|125.26|124.91||124.36|123|123.6|124|118.8|119.86|121.95|119|121.6|114.6|118|115|117.4|118.4|||114|119|121.71|121.2|122|122|121.6|120.6|122.4|119|120.8|119.2|118.72|115.2|117.6|118.6|114.4|115.8|117.6|120.6|120|122.4|119.2|112.6|114|112.2|110.32|113.2|112.02|111|104.6|111|111|102.8|110|111.2|109.66|110|111.4|112|111.86|111.2|110|110.4|111.4|110|110|111.4|109.6|109.8|109.6|108.69|113.24|111|113.2|112.18|114|113.8|110|113.4|113|109.28|106.2|108.8|109.8|108|109.25|101||107.8|107.58|107.2|||103|107.2|105|106.8|105.8|105.2|105.73|105.2|101.2|102.4|106.2|105|102.8|103.6|101.4|102.11|104|103.6|106|105.2|105.8|106.2|104|105.6|105.2|108.4|108|107.6|109.8|110.4|109|106.33|109.4|109.42|102.66|102.75|104.2|103.3|102.8|100.8|100.6|101.73|101.6|94|96.1|96.14|96.3|96.4|98.8|95.53|95.7|92.4|92.7|92.8|91.04|95.1|95.6|95.6|93.7|91.48|90.7|90.76|91.5|94.5|93.5|98.9|101.4|101.6|100||102.4|103.47|104.8|105.8|105.32
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP|||||||||||||||||||79.6|79.6|79.6|79.6|79.6|79.6|79.6|79.6|79.6|79.6|79.6|79.6|79.6|79.5|79.6|79.5|79.7|79.7|79.7|79.8|79.7|79.7|79.7|79.9|79.9|79.9|79.8|79.7|78.8|79.5|79.1|79.4|79.2|79.5|78.8|79.6|79.6|79.7|79.7|79|79.3|79.1|79.2|79.221|79.4|79.7|79.8|79.8||79.7|79.7|79.8|79.8|79.8|79.5|79.5403|80.0441|80.2|80.3255|80|80|79.9|53.9||53.2|52.4|52|53.2215||52.8|53.2|53|54.6|56|56.051|59.1|57.0785|59.2|58.7|58.2|57.7364|56.7|56|||54|53.747|53.51|51.5|52.75|51.881|51.467|51.071|52.1|51.8|52.2|52.2|53.8|53.4|54.4862|55.5|55.9|56|55.3|56.1278|57.7|60.6|62.278|61.2|61|61.2|62|61.8|62.2|61.6|61.9|61.1897|62.574|62.2|61.9|60.6|59.9|61|60.1|59.9|59.5917|60|57.9|56.9|59.3|57.1|56.25|55.3|54.565|53.4|53.4|52.5|53.6682|54.375|54.4|55.3|56.4|57.7|59.5|59.6|59.7|60.9|60.9|61.7|62.2998|64.1|64.9|62.6||62.7|61|60.7281|||58.749|58.749|58.9|56.9|57.1|57.3|58.323|59.9|59.5|59.6|60|60.5|61.3|61.2041|60.8|58.9|58.6|59.7|60.5|60|61.3551|63.1208|62.6437|63|62.2|62.2|61.9|62.8003|64.6896|63.6|64|60.875|60.4|59|59.8|59.7|58.4|60.9|60.4|58.4|58.6|58|58.5|57.2|57.249|57.4|57.35|58|60.5|60|60.1|58.7|58|59.4|60.1|62.1595|60.8|60|63.7052|63.0001|62.1|60.4|61.2|62.5|67|68.85|71.616|75.2|74.8||77.7|75.8|74.6|74.3|73.45
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP|32.4||31.6|31.7|31.45|31.38|31.23|30.45|30.8|31|31.12|31.43|30.8|31.3|31.65|31.25|31.4|31.1|31.65|30.95|30.8|30.1|32.1|32.15|31.9|31.65|30.9|31|31.3|30.9|30.5|30.45|30.35|29.85|29.65|29.6|29.65|29.1|28.8|29.7|29.8|30.7|30.55|30.55|30.85|30.45|30.4|30.55|30.3|30.75|30.8|30.95|31.25|31.05|31.1|31.1|31.15|31.15|31.2|30.9|30.5|30.4|29.9|29.5|29.43|29.55||30.05|30.15|29.95|30.15|30|29.85|29.85|29.5|29.4|29.3|29.2|29.12|29.2|28.9||27.65|27.43|27.45|28.05||27.85|27.45|26.85|27.15|28.15|27.95|28|27.5|27.2|27.1|26.7|26.35|26.4|25.82|||25.6|25.75|25.82|25.62|25.5|25.57|25.1|24.85|24.4|24.4|24.5|24.7|24.8|24|24.55|24.55|25.25|25.95|26.1|26.9|27.43|27.57|27.5|27.6|27.6|27.35|27.88|27.95|27.35|28.9|28.75|28.75|29.15|28.9|28.55|28.5|28.4|28.3|28.3|28.2|28.4|29|29|29.4|29.65|29.65|29.7|29.2|29.15|28.35|28.4|28.25|27.45|27.4|27.25|27.15|27.55|27.7|27.75|27.75|27.85|27.8|27.95|28.2|27.9|27.7|27.1|26.9||26.7|26.3|26.1|||25.9|25.77|26.15|25.9|26.2|26.05|26.75|26.75|27.05|26.9|27.4|27.6|27.65|27.85|28.15|27.95|27.95|27.4|27.05|26.85|26.9|26.75|26.55|26.6|26.4|26.65|26.7|26.85|27.35|25.65|25|27.95|28.3|28.1|27.6|27.4|26.85|26.7|26.65|25.9|25.2|25.45|25.2|24.35|24.5|23.75|24.5|24.8|24.6|23.9|23.8|22.85|22.45|22.55|22.55|23.32|23.55|23.6|23.8|22.9|22.9|22.45|22.85|23.5|23.65|24.15|25.4|25.6|26.35||27.12|27.88|28.65|29.27|28.95
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP|71.3|71.6|70.6|72.05|72.45|73.85|74.4|73.95|77.05|78.5|78.75|80.15|80.35|77.7|76.6|77.15|77.85|77.15|76.8|77.5|77.05|75.95|75.55|76.85|75.4|76.3|75.2|75.05|76.25|77.2|75.25|73.55|74.3|74.85|74.65|74.6|74.1|73.3|73.1|72.85|73.65|72.75|73.25|73|71.4|72.1|72.6|71.5|70.1|69.8|69.45|71.05|70.85|70.75|69.5|68.6|68.05|67.9|66.55|67.1|66.85|64.8|62|60.35|60.15|60.9|59.95|59.25|60|60.75|61|61.25|59.55|59.7|59.15|60.3|61.25|60.2|63|62.9|60.45|61.4|60.3|58.9|60.15|61||61.6|62.2|62|63.6|64.35|63.25|64.2|64.85|65.25|64.75|63.15|62.1|62.9|65.4|||64.45|64.3|66.65|65.8|66.45|67.1|64.85|63.7|62.6|60.35|56.2|62.2|62.1|58.8|58.95|58.7|58|57.85|57.65|61.2|62.95|63.65|63.9|64.05|64.45|63.7|65.3|65.2|66.5|66.5|66.55|63.05|63.3|64.7|66.55|67.05|67.5|68.1|68.1|67.2|67.65|67.35|67.25|66.35|65.65|64.5|63.1|61.5|61.85|61.25|60.15|57.55|60.15|58.2|57.4|59.25|62.2|63.5|62.55|61.75|61.45|61.15|60.6|59.5|58.3|58.35|57.6|56|54.75|54|54.55|54|54.95||54.95|56.45|56.5|57.3|57.35|55.65|56.5|56.25|56.95|55.15|55.5|55|54.8|54.25|53.05|50.1|50.65|49.7|49.64|50.25|49.52|49.48|49.92|51.15|51.7|50.95|50.55|51.9|53.5|52.35|57.1|53.4|53.75|54.7|53.45|51.35|50.35|53.75|54.55|52.9|51.7|52.2|52.9|54.35|54.1|53.05|53.4|53|52.75|53.45|52.55|51.15|51.8|50.6|53.15|53.55|53.8|52.65|51.4|48.3|48.36|48.46|48.1|49.44|46.62|47.54|50.05|49.7|51.35|48.64|48.88|49.84|49.18|49.86|50.15
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP|16.02||15.9|15.96|16.17|16.02|15.84|15.79|16.03|16.16|16.13|16.33|16.52|16.52|16.34|16.44|16.33|16.22|15.8|15.81|15.95|16.11|16.03|16.12|16.03|16.1|15.98|16|15.87|15.92|15.86|15.98|15.97|16.02|15.93|15.77|15.64|15.5|15.53|15.72|15.38|15.56|15.31|14.84|14.66|14.65|14.95|15.15|15.26|15.18|15.27|15.32|15.69|15.73|15.97|15.83|15.96|16|16.12|16.32|16.57|16.72|16.65|16.72|16.85|17.1||17.03|17.08|17.05|17.26|17.15|17.09|17.05|16.92|16.77|16.81|16.88|16.84|16.89|16.8||16.73|16.63|16.68|16.7||16.77|16.7|16.66|16.77|17|17.18|17.13|17.37|17.43|17.23|17.44|17.04|15.89|16.23|||16.04|15.59|15.58|15.53|15.44|15.39|15.23|15.14|15.03|14.97|14.91|14.95|14.94|14.91|15.06|14.58|14.34|14.59|14.73|14.95|15.08|15.14|15.26|15.38|15.16|15.08|15.03|14.96|14.93|14.72|14.41|14.36|14.59|14.71|14.5|14.66|14.54|14.41|14.76|14.97|13.89|12.97|13.1|13.16|13.14|13.23|13.24|13.46|13.73|13.8|13.7|13.64|13.86|13.73|13.72|13.77|13.99|13.9|13.97|13.9|13.87|13.95|13.8|14.07|13.91|13.78|13.69|13.58||13.23|13.13|13.15|||12.99|12.93|12.42|12.15|12.21|12.37|12.62|12.67|12.54|12.47|12.68|12.54|12.51|12.68|12.45|12.42|12.42|12.42|12.11|12.33|12.32|12.43|12.45|12.39|12.35|12.36|12.21|12.26|12.35|12.28|12.39|12.35|12.31|12.35|12.1|12.2|12.13|12.15|12.18|12.34|12.4|12.28|12.26|12.04|11.68|11.45|11.31|11.18|11.06|11|11.1|10.8|12.19|12.2|12.13|12.4|12.66|12.94|12.93|12.53|12.31|12|11.66|11.59|11.79|12.71|12.91|13.11|13.21||13.31|13.47|13.36|13.5|13.34
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP|31.7||31.44|31.39|31.94|31.9|31.7|31.28|31.67|32.18|32.54|33.04|33.8|34.05|34.59|34.29|35.12|35|34.3|34.98|36.02|37.02|38.61|39.47|46.24|48.12|47.51|47.87|47.82|48.57|47.8|47.81|49.01|49.15|48.71|47.89|47.07|45.64|47.26|48.01|47.96|47.74|46.98|46.66|46.32|45.77|46.31|46.57|46.5|46.88|46.21|47.62|47.38|48.73|47.64|46.49|45.71|46.15|45.12|45.16|44.37|44.2|43.58|42.4|41.35|42.15||41.83|39.28|37.75|37.15|37.38|38.57|38.2|37.65|37.43|36.89|35.7|35.86|36.89|37.46||36.11|34.05|33.75|33.64||32.76|32.9|32.37|32.72|32.34|32.56|32.85|33.61|33.7|33.46|34.1|34.13|34.24|35.13|||35.01|35.57|36.66|38.33|38.38|37.14|35.7|35.3|34.34|34.16|34.24|34.36|34.36|32.22|33.24|32.96|33.94|34.88|35.04|37.26|38.24|38.56|38.86|39.12|39.12|38.26|37.8|37.34|37.56|37.14|37.56|37.52|38.06|38.6|38.08|37.76|37.12|37.38|37.68|37.98|38.6|37.4|34.58|34.2|34.62|34.66|34.46|34.3|33.58|34.82|34.61|34.9|34.72|34.38|33.98|33.72|34.3|33.58|34.34|34.4|34.22|34.12|33.84|34.26|33.4|32.96|33.04|34.52||34.82|35.18|35.32|||35.68|36.12|35.58|34.56|35.4|34.96|35.56|35.82|36.14|35.94|36.46|36.5|36.42|36.96|36.98|36.94|37.34|36.76|35.82|35.42|35.84|35.5|35.64|34.42|33.46|33.36|33.96|34.66|35.76|36.54|37.06|36.4|36.46|36.9|35.54|35.76|32.92|31.76|31.88|30.14|31.02|30.12|28.08|26.56|26.82|26.04|24.64|24.22|24.52|23.5|23.46|22.74|23.82|23.28|23.98|23.4|23.62|23.7|23.94|22.88|22.58|22.7|22.3|23.08|22.18|22.52|24.24|24.44|24.52||24.42|25.06|25.16|25.46|25.48
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP|580||582|597|618|621|629.05|632|599.7001|574.55|560|623.8401|664|666|671|672|651|641|652|661|672|650|699|698|694.5801|690|691|686.5|676|677|676.563|609|617.3031|624|614|606|580|581|584|590|599|581|589|580|571|563|594|610|591.42|577|577|576|568|555|555|520|531|548|581|585|564|552|540|524|487.2514|494||472.5|472.5|474|465|480.5|485|481|478.5|488.5|520|520|517|521|562||547|561|542.35|506||490.5|491.5|490|470|467|460|470.9623|452.5|462|468|460|455.5|455|451|||465|480|490|482|490|480|480|480|480|491|490|494|480|481|512|560|550|560|560|550|560|560|560|556|560|572|578.9|560|546|540|524|530|536|530|531.5|528.5|520|524|522|480|451|450|450|455|475|463|450|444|451|463|465|476|481|496|510|526|542|538|542|550|542|552|574|572|540|516|488|477.5||471|492|492|||476.5256|451.2651|455|460|440|431|430|430.245|460|461|445|423.5008|420|427|420|430|420|415|414|443|450|450|441|464|440|467|495|538|542|538|432.64|427.75|390|395|408|442|430|448|464|470|520|433|471.44|500|510.96|448.2|402|395|400|405|400|390|386|410|430|425|414.82|417|414|423|436|449|448|435.3437|423|422.75|420|440|450||466|466|468|558.38|462
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP|44.38|43.46|43|43.04|44.2|44.32|45.14|46.18|46.82|47.38|47.54|48.34|48.66|48.14|48.08|47.76|48.32|47.3|47.14|47.6|47.76|48.42|48.8|48.62|48.34|48.28|48.62|48.24|48.34|48.2|46.42|47.04|47.7|50.75|49.88|50.3|50.1|50.1|50.4|52.45|52.25|52|52.15|52|51.1|50|49.08||49.4|49.72|50.35|50.9|51.6|51.8|52.7|53.55|54|53.65|53.55|52.95||53.05|51.85|50.8|50.35|51.35|52.05|50.95|51.4|52|52.95|52.85|53.4||58.15|59.7|60.2|60.75|60.5|59.7|59.9|60.25|60.5|60.25|61.65|62.65||64|64.5|62.5|65.35|66.1|66.65|66.7|67.4|68.6|68.85|67.6|66.9|66.95|66.8|||66|65.7|66.6|66|65.15|64.65|63.55|63.3|65.15|63.7|64.25|65.3|65.85|64.8|66.15|65.6|65.8|67.75|67.2|69.15|69.8|69.85|70|70.3|70.05|69.05|69.55|70.05|69.7|69.8|69.65|69.2|69.3|69|68.35|68.6|68.85|70|68.85|66.7|63.25|68.05|67.5|67.1|67.05|68.15|66.4|65.95|66.05|66.4|66.4|66.6|67.6|67.6|66.45|66.05|67.95|68.05|66.6|67.35|66.7|66.45|64.8|65.1||64.35|65.6|65.5|64.5|64.3|64|63.2|63.1||61.35|61.2|60.1|59.6|60.6|60.6|61.45|61.35|62|61.55|61.7|61.45|61.55|62.3|63.4|64.35|64.8|63.75|65|64.95|64.9|64.1|64.55|63.8|63.75|63.3|62.4|62.05|61.65|60.65|59.5|56.75|57.4|57.2|56.5|55.75|55.6|56.1|58.5|58.45|58.6|61|75.8|75.45|73.5|72.95|73.8|74.9|75.55|74.8|74.35|72.3|73.4|71.8|71.75|72.75|74.5|76.5|76.7|74.15|73.45|72.85|71.45|74.05|73.15|72.45|73.85|74.1|75.15|77.05|77.2|78.15|79.3|80.65|80.95
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP|17.5|17.15|17.13|17.28|17.41|17.37|17.15|16.76|16.97|17.3||17.26|17.44|17.95|17.85|17.44|17.77|17.39|16.8|16.23|16.63|16.82|16.62|16.6|16.55|16.51|16.36|16.18|16.65|16.65|16.53|16.41|16.66|16.63|16.14|16.26|16.25|15.71|16.1|16.8|16.65|16.64|16.46|16.34|16.13|16.4|16.52|16.91|17.06|17.43|17.77|18.18|18.6|18.75|18.5|18.15|17.49|17.3|17.33|17.32|17.17|17.28|17.38|17.29|17.26|17.4|17.33|16.85|17.01|17.89|18.13|18.08|18.09|17.96|17.96|18.17|18.2|18.15|18.22|18.07|18.05|18.23|17.95|17.87|18.11|18.23||18.28|18.06|17.9|18.27|18.48|18.77|18.79|19.26|19.64|19.92|20.1|20.2|20.2|20.14|||19.84|19.88|19.98|19.83|20|20.14|19.8|19.91|19.82|19.62|20.14|20.14|20.24|19.55|20|20.34|20.02|20.52|21.06|21.28|22.64|23.32|23.84|23.8|23.64|23.56|23.64|23.74|23.76|23.78|24.02|23.56|24.06|24.08|24.04|24.38|24.52|24.7|24.66|24.76|25.26|25.22|25.42|25.16|25.2|25.16|24.88|24.5|24.44|24.92|25.16|24.9|25.42|25.26|25.2|25|25.7|25.04|24.88|24.84|25.08|24.86|24.6|23.48|22.8|22.46|22.98|22.54|22.36|22.8|21.96|21.64|21.7||21.46|21.52|21.78|21.92|22.5|22.18|22.9|23.04|22.86|22.84|22.82|22.72|22.72|23.04|23.38|23.28|22.98|22.34|22.24|22.5|22.86|22.96|22.22|22.18|22.14|21.92|22.18|22.12|23.4|23.04|22.86|20.92|21.3|20.4|19.54|19.39|19.28|19.91|20.3|20.24|20.44|20.8|20.64|20.1|19.4|18.81|18.56|18.85|19|17.98|18.23|17.82|18.32|18.25|18.12|18.42|18.67|18.76|19.09|18.52|18.36|17.63|17.78|17.99|17.65|17.12|17.93|18.65|18.53|18.7|19.02|19.34|19.61|20.02|20.12
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP|10.7|10.66|10.66|10.8|10.9|10.78|10.66|10.58|10.9|11|11|11.12|11.24|11.18|11.18|11.24|11.4|11.3|11.32|11.36|11.52|11.4|11.5|11.4|11.22|11.04|11.04|11.08|11.18|11.2|11.12|11.1|11.34|11.42|11.22|10.98|10.84|10.82|10.86|10.92|10.78|10.8|10.8|10.78|10.82|10.82|10.94|10.72|10.82|10.96|10.96|11.1|11.7|11.92|11.7|11.26|11.34|11.5|11.64|11.82|11.94|11.98|11.94|11.76|12.34|12.36|12.28|12.1|12.1|12.06|12.22|12.24|12.22|12.32|12.18|11.96|11.8|11.72|11.7|11.88|11.76|11.86|11.98|11.9|11.94|12.26||11.6|15.82|15.72|15.94|16|16|15.94|15.94|16.04|16.24|15.9|15.9|16.02|16.62|||16.52|16.7|16.74|16.8|17.04|17.14|16.8|16.82|16.6|16.66|16.74|16.72|16.84|16.84|17.02|17.24|17.12|17.36|17.12|17.28|17.5|17.4|17.46|17.4|17.18|16.9|16.88|16.64|16.52|16.6|16.7|16.54|16.6|16.86|16.62|16.56|16.5|16.32|16.5|16.32|16.34|16.98|17.8|17.62|17.68|17.44|17.42|16.82|17.02|16.9|16.7|16.6|16.72|16.9|16.76|16.74|17.1|17.1|17.12|17.14|16.9|17.04|17.3|17.52|16.84|16.84|16.4|16.28|15.82|15.5|15.48|15.44|15.5||15.46|15.32|14.96|14.88|15.12|14.86|15.02|15.26|14.86|14.7|15.08|15.12|15.08|15.12|15.04|14.72|15|14.64|14.42|14.56|14.9|14.9|14.64|14.46|14.5|14.64|14.4|14.84|14.72|14.64|14.36|13.64|13.58|13.52|12.96|13.04|13.12|13.16|13.5|13.84|13.78|14.9|15.14|14.84|14.52|14.34|14.54|14.72|14.86|14.2|14.08|13.78|14.16|13.9|13.74|13.94|14.3|13.88|13.5|13.22|13.18|13.18|12.92|12.44|12.36|12.5|12.82|12.94|13.12|13.24|13.14|13.24|13.24|13.38|13.34
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP|6.03||5.92|6.04|6.02|6.07|6.08|6.07|6.12|6.21|6.22|6.27|6.34|6.37|6.36|6.33|6.3|6.25|6.2|6.32|6.69|6.63|6.42|6.37|6.29|6.32|6.3|6.39|6.41|6.45|6.46|6.5|6.43|6.49|6.51|6.42|6.16|6.11|6.02|6.24|6.35|6.3|6.32|6.29|6.26|6.22|6.21|6.16|6.09|6.16|6.32|6.36|6.33|6.43|6.43|6.36|6.34|6.25|6.17|6.15|6.09|6.12|6.11|5.99|5.89|5.82||5.81|5.78|5.73|5.96|5.84|5.83|5.75|5.52|5.44|5.39|5.35|5.63|5.69|5.63||5.75|5.62|5.72|5.78||5.71|5.72|5.71|5.74|5.88|5.8|5.91|5.92|5.94|5.93|5.88|5.77|5.76|5.76|||5.8|5.7|5.85|5.9|5.85|5.63|5.46|5.43|5.42|5.33|5.53|5.64|5.52|5.56|5.67|5.87|5.75|5.93|5.87|6.08|6.29|6.46|6.45|6.31|6.26|6.17|6.22|6|6.05|5.95|5.89|5.87|5.97|6.03|6.08|6.09|6.09|6.05|5.92|5.88|6.21|6.17|6.13|6.2|6.18|6.12|6.1|6|6.01|6.09|6.17|6.07|6.05|6.01|5.89|5.8|5.66|5.62|5.57|5.6|5.39|5.24|5.06|5.01|4.89|4.83|4.73|4.73||4.57|4.57|4.59|||4.58|4.6|4.65|4.59|4.66|4.66|4.92|4.92|4.92|4.85|5.1|5|5.07|5.06|5.09|5.13|5.18|5.12|5.03|5.04|5.04|4.99|4.95|4.95|4.91|4.8|4.99|4.96|4.94|5.04|5.02|4.82|4.82|4.8|4.81|4.61|4.58|4.63|4.68|4.64|4.54|4.53|4.46|4.42|4.43|4.36|4.4|4.39|4.43|4.32|4.25|4.06|4.1|4.26|4.41|4.47|4.55|4.57|4.52|4.61|4.73|4.7|4.73|4.91|4.86|4.95|5.15|5.25|5.38||5.53|5.62|5.5|5.54|5.54
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP|1912||1910|1910|1910|1908|1908|1908|1908|1906|1908|1906|1898.67|1508|1497|1482|1484|1488|1482|1482|1456|1414|1420|1420|1436|1428.01|1420|1450|1424.76|1410|1404|1428|1399.7321|1370|1370|1342|1338|1310|1324|1346|1356|1364|1340|1306|1338|1350|1350|1354|1342|1350|1320|1336|1319.886|1309.082|1342|1320|1340|1336|1355.5|1362|1342|1342|1250|1289.36|1322|1344||1316.16|1300|1322|1312|1306|1304|1304|1314|1508.6|1502|1514|1574|1571.76|1566||1564|1580|1602|1612||1604|1610|1574|1624|1620|1624|1622|1612|1600|1600|1610|1624.666|1630|1588|||1448|1454|1422|1392|1362|1769|1760|1782|1792|1760|1768|1765|1794|1806|1774|1814|1818|1832|1838|1832|1826|1822|1832|1862|1864|1868|1870|1871.9064|1874|1873.6|1870|1871.9386|1870|1856.74|1854|1850|1852|1854|1848|1848|1866|1866|1876|1872|1872|1872|1874|1875|1876|1876|1876|1876|1872|1868.9|1824|1866|1870|1868|1866|1866|1866|1868|1866|1864|1864|1862|1870|1870||1864|1870|1870|||1872|1872|1871.7516|1872|1872|1872|1872|1872|1870|1866|1848|1866|1866|1872|1876|1874|1870|1870|1870|1868|1864|1862|1875.3521|1871.0421|1870|1874|1866|1872|1870|1872|1870|1870|1867.3939|1866|1866|1866|1860|1850|1850|1858|1860|1860|1858|1860|1860|1860|1860|1848|1834|1870|1874|1872|1876|1876|1874|1880|1880|1892|1890|1890|1886|1890|1880|1883|1882|1884|1870|1874|1882.994||1884|1882|1882|1836|1880
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP|55.6|54.85|53.5|54|54.1|53.6|53.45|54.05|54.2|55.1|55.55|56.7|57.35|57.9|57.65|57.15|57.5|57.7|57.2|57.2|58.35|59.05|59.4|59.95|59.8|59.8|59|58.65|58.75|58.7|57.6|57.1|57.9|58.5|57.45|57.5|57.9|59|59.1|59.25|59.75|60|61.2|61.05|59.75|58.95|58.3||56.35|56.65|56.4|57.3|62.4|62.5|62.1|61.75|61.55|61.75|62.55|63.05||63|61.2|60|59.05|60.4|60.75|60.45|60.8|60.7|62.5|62.3|63.3||62.4|62.35|62.55|62.6|62.95|62.35|61.85|62.25|61.55|61.5|62.2|61.8||60.65|59.95|58.85|58.85|60.2|60.4|60.1|60.6|59.9|60.3|60.75|59.5|60|59.05|||58.05|57.5|57.95|57.55|57.66|57.12|55.88|54|56.76|55.04|55.36|55.8|57.06|55.86|57.16|56.6|56.94|58.78|58.14|61.86|63.52|64.02|65.2|65.12|65.82|65.56|66.44|66|66.02|65.26|67.08|66.5|67|66.94|66.5|67.52|66.38|66.48|66.1|65.32|66.3|67.6|68.22|69.2|71.8|71.76|67.78|66.42|67.4|67.96|67.96|66.96|66|63.6|63.08|63.22|63.54|63.2|63|62.66|61.56|62.56|62.44|61.5||60.72|61.94|61|60.5|60.04|58.8|59.18|59.16||58.6|58.3|58.4|57.96|59.16|59.8|60.16|60.68|60.02|60.24|60.06|59.8|60.86|63|63.1|62|63.12|61.32|61.02|61.56|61.2|60.3|59.17|59.2|59.19|59.18|60.29|61.06|61.87|62.65|61.88|57.35|57.86|56.31|54.93|53.7|53.69|55.16|57.27|56.65|55.83|56.71|56.2|54.01|54.63|54.01|53.21|54|55.4|53.02|52.27|50.61|50.91|50.66|50.58|51.01|52.43|51.61|50.89|47.83|47.255|46.65|46.7|48.105|48.665|48|49.25|49.5|49.83|51.36|53|52.9|52.21|53.02|54.11
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP|7.66|7.6|7.56|7.57|7.56|7.49|7.41|7.39|7.47|7.34||7.41|7.32|7.32|7.14|6.96|7.58|7.55|7.41|7.51|7.65|7.7|7.67|7.61|7.61|7.59|7.51|7.57|7.57|7.56|7.5|7.47|7.22|7.24|7.24|7.18|7.16|7.15|7.13|7.16|7.23|7.13|7.13|7.09|7.03|6.84|6.7|6.79|6.85|6.9|6.88|6.88|6.83|6.84|6.8|6.74|6.75|6.69|6.7|6.67|6.56|6.55|6.58|6.48|6.43|6.65|6.69|6.66|6.8|6.81|6.94|6.87|6.91|6.9|6.85|6.89|6.84|7.12|7.05|7.04|7.08|7.01|6.88|6.82|6.81|6.77||6.93|7.06|6.97|7.08|7.09|6.98|7.01|6.99|6.95|6.86|6.76|6.76|6.73|6.73|||6.65|6.58|6.66|6.75|6.8|6.83|6.63|6.56|6.51|6.47|6.72|6.88|6.87|6.32|6.62|6.71|6.79|7.11|7.22|7.71|8.01|8.1|8.12|8.06|8.08|8.13|8.12|8.06|8.08|7.99|7.85|7.85|8.08|8.14|8.05|7.96|8|8.01|7.96|7.89|7.85|7.84|7.78|7.86|7.75|7.8|7.86|7.62|7.73|7.69|7.58|7.63|7.48|7.37|7.09|6.95|7.03|6.96|7.03|7.06|7.01|7.02|7.03|7.03|6.98|6.82|6.74|6.65|6.62|6.63|6.72|6.76|6.78||6.8|6.82|6.74|6.68|6.7|6.56|6.61|6.69|6.69|6.66|6.61|6.58|6.61|6.62|6.62|6.57|6.64|6.56|6.48|6.59|6.56|6.56|6.56|6.55|6.49|6.4|6.37|6.33|6.37|6.34|6.31|6.21|6.24|6.28|6.25|6.15|6.03|6|5.97|5.91|5.91|5.86|5.89|5.81|5.76|5.78|5.78|5.73|5.73|5.68|5.68|5.56|5.46|5.47|5.55|5.63|5.7|5.76|5.82|5.68|5.62|5.55|5.66|5.76|5.76|5.79|5.93|5.95|5.95|5.85|5.86|5.92|5.92|5.95|5.89
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP|89||91.3|90.5|89.2|90.2|90.3699|91.1|93.6|93.7|92.657|93.5|93.5|94.9|95.1|94.1|94.9|94.1|93.2|93|93|94|93.9|94.5|92.2|94|94.8|94.9|94.9|95.3|94.3|93.5|94.3|94.6|93.6|93|92.2|91.5|91.9|95.2|98.4|99.1|99|98.8|97.8|96.8|97.2|98|98.2|99.5|99.1|99.3|100|100|98.1|97.2|95.4|95.3|94.2|93.1|92.7|92.3|91.6|90|88.6|88.9||88.9|89.9|91.1|92.8|92.9|93.1|92.0727|92.74|91.8|92|91.5|90.1|90|89.2||87.2|88.7|91|90.3||88.7|89.1|88.5|88.9|89|89.68|91.421|92.1|90.05|89.55|89.2|88|87.7|86|||86.3|87.7|88.105|88|89.6|89.4|88.5|89.2|88.884|89.7|91.4|90.5|91.8|87.8|90.2|88.8|88.2|87.1|88.1|90.1|92.6|92|91.9|89.5|87.4|84.56|83.2|82.2|82.5|82.5|82.5|82.5|84.3|84.3|85.1|85.3|84.7|83|83.3|85|84.89|84.3|85.7|86.2|83.9|85|84.2|85.357|84.12|83.42|82.16|81.3|83|83.4|83.4|84.7|85.7|84.8|85.75|86.5|85.2|85.1|83.5|81.15|77.9|77|76.3|74.7||75.94|77.7|77.5|||77.8|77.4|77.3|75.3|75.5|75.9|74.1|73.9|73.1|72.5|75|75.5|74.3|74.8|76.3|77.1|78.9|78.6|77.5|78.2|79.4|78.9|78.5|77.2|78.5|78.7|78.3|79.6|82|82.2|85.1|83.8|83.2|82.1|83.6|83.4|82.4|83.4|83.4|84.1|83.9|83.9|84.2|81.7|79.1|78.7|79.2|80.2|79.6|77.8|76.2983|74.1|73.9|73.8|73.3|74.1|74.7113|74.3|74.2|72|71.2|69.4028|73.6|74.7|77.8|78.4|80.8|81.1|80.9||81.6|81.3|82.1|83|88.6
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP|9.96||9.77|9.62|9.52|9.73|9.71|9.82|9.92|9.96|10.02|10.04|10.06|10.18|10.1|10.06|10.07|10.06|10.02|10|10.22|10.24|10.36|10.36|10.32|10.21|10.16|10.16|10.18|10.1|10.14|10.1|10|9.93|9.84|9.73|9.64|9.62|9.67|9.71|9.69|9.63|9.59|9.62|9.51|9.47|9.51|9.48|9.64|9.76|9.92|9.98|9.95|9.95|9.88|9.84|9.85|9.76|9.73|9.68|9.71|9.76|9.86|9.76|9.67|9.98||10.12|9.95|10.25|10.16|10.04|9.98|10|10.02|9.98|9.91|9.94|10.18|10.42|10.5||10.24|10.12|10.14|10.18||10.12|10.08|10.14|10.16|10.12|10.12|10.1|10.12|10.1|9.98|9.96|10.08|10.08|9.99|||10.06|9.96|9.97|10.04|9.99|9.95|9.96|9.88|9.86|9.84|9.87|9.75|9.67|9.55|9.63|9.68|9.72|9.62|9.64|9.78|9.79|9.75|9.82|9.79|9.75|9.71|9.76|9.72|9.62|9.61|9.58|9.57|9.57|9.63|9.53|9.45|9.39|9.39|9.4|9.39|9.32|9.36|9.34|9.3|9.22|9.2|9.25|8.95|8.89|8.85|8.86|8.85|8.85|8.83|8.81|8.82|8.9|8.85|8.85|8.85|8.89|8.86|8.84|8.82|8.79|8.84|8.87|8.85||8.79|8.74|8.66|||8.62|8.59|8.54|8.54|8.55|8.54|8.62|8.74|8.78|8.79|8.79|8.79|8.82|8.83|8.87|8.87|8.9|8.93|8.99|8.97|8.87|8.85|8.84|8.77|8.69|8.72|8.71|8.73|8.81|8.76|8.77|8.8|8.78|8.79|9.22|9.21|9.25|9.46|9.73|9.76|9.56|9.61|9.65|9.26|9.17|9.01|9|8.94|8.89|8.79|8.77|8.66|8.67|8.63|8.63|8.79|8.91|9.09|9.06|9.02|8.97|8.79|8.88|8.9|8.87|8.9|9.21|9.41|9.48||9.63|9.7|9.73|9.85|10.01
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP|89.236||89|88.389|87.045|86.92|91|96.56|97|98.8|100.4|99.3|99.4|99.4111|99.5|97.3|99.2|98.153|96.5|96.5|97.25|96.6|96.1|92.1|92.4|92.545|91.2|92.3|95.5|97.5|96.6|98.8|97.4|95.488|92.5|92.4|91.4|94.1|94.8|95.3|102.6|100.2|101.442|100|99.8|99.6594|99.1|100|100.6|100.6|103|104.32|106.8|106|106|108.6|106.84|104.4|102.5388|103.1|103.4|100.5232|97|98|98.6|102.2||102.2|102.4|101.7866|105.4|105.6|110.6|110.01|107|106.2|105.2|104|106.12|108.6|109.4||108.2|106|106.4|107.6||104|103.1768|102.3067|97.1|97.1|95.2|96.1|95|95.1|97.2|98.8|100.6|97.1|95.4|||92.7|92.7|99.545|96.1|95.6|93.3305|90.1|86.88|89.6|89.25|93.2|93.1|94.4916|89.215|92.7|92.3|92.4158|92.5|92|91.4|96|95.3713|96.6|99.066|99.45|98.3|99.775|100.2|99.1|98.8|97.4|96.1|98|98.1|98.9|97.1|96|95.1771|97.3|95.7|98.5|103|104.2|100.326|100.7822|97.1|94.8865|95.245|96.2|97.8|88.395|88.9|91.1|90|90.1|94.2|95.9|95.8|95|90.6|90.5|88.3|88.1|85.2|83.42|83.32|80.7|81.5||80.1|80.6356|81.5|||82.6|84.2|85.4836|85.8|86.1|90.301|86.7|86.8|90.3|87.1|89|88|84.3|79.9199|80|78.8364|75.7|74.7|124.6|127|124|115|116.6|116.6|116.2|116.2|115.4|116.8|117.2|117.2|110.6|106|110.2|112.4|108.8|108.2|106.4|105.6|106.2|106|104|103.6|102|96|98.2|95|96.1|98.3|100.2|96.4|98.2|98|99.3|102.2|106.4|110.4|116|117|116.88|120.2|114.256|115.2|110|110.2|112|114|113|113.6|138.6||144.2|145|147.5616|146.6|147.6
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP|133.8|131|131.2|132.6|129.6|129.6|130.6|122.8|118|121|122|124.2|124.8|126|126|123.6|125.6|123.2|123.4|125.2|127.8|125.6|123.2|123.4|122.4|123.4|123|122|122.2|122.2|120.8|120.8|121.4|122.4|120|119.4|119.2|119.2|120.4|122.6|123.6|123.4|122.4|121.4|119.8|118.8|117.6|119|117.4|120.6|122.4|123.8|125.8|126.6|127.8|125.8|125|125.2|125.6|126.2|127||127|127.6|127|131||129.8|130|131|130.8|131|||130|156.6|155|151|155.8|145|153|149.2||147.4|145.6|138.8|136.4|134|131.2|130|130.2|132.2|133|134.4|134.7|137|137.2|137.4|134.8|132.6|131.6||||130.8|134|133|133.4|127.6|126|126.8|127.6|128.2|131.6|132.6|131|123.4|122.2|124|125.8|124.6|124.4|130.4|132.6|131.8|134.6|132.4|130.8|130.2|130.8|130.4|130.6|133.4|128|132.4|128|126.8|129.6|129.8|130|131|131.8|133.6|137.2|135.4|135.6|139.6|141.8|142.2|136.6|134.2|135.4|135.2|134.8|134.2|136.4|136|138|138.6|140|140.4|140.6|139.8|142.2|145.2|144.8|145.4|140.6|141.2|143.2|140.4|140.2|139|136.2|133|131.8||128.4|129.2|128.8|130|134.2|134.4|136|141.2|136.2|136|135.8|136|138.8|140.4|140.6|142.8|140.8|136.6|135.4|140.8|142.8|142.4|140.4|141.2|141.4|139.6|138.2|141.2|147|152.4|153.2|145.2|147.4|149.4|147.6|141.8|142.8|141|140.2|137.4|135|137.2|136.6|136.8|135.6|138|133.8|136|137|134|133.2|126.8|126.2|130|131.4|134.4|135.6|134.6|130|126|126.2|128.2|130.8|135.6|135.6|136|143|147.8|148.2|146.6|154|155|155.2|156|162.6
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP|||3.556|3.56|3.579||||3.536|||3.616|3.56||3.528|3.515|3.616||3.654|||3.706||3.692||||3.652||3.665|3.694|3.67|3.673|3.721|3.721|3.675|3.587|3.432|3.425|3.61|3.578|3.608|3.508|3.437|3.394|3.337|3.34|3.23|3.312|3.341|3.32|3.38|3.384||3.474|3.435||3.386|3.355||||||||||||3.411||||||3.366||||3.401||3.5|3.418|3.706||||3.815||3.819|||3.954|4.088|4.032|3.997|3.972|3.961|3.872|3.87|||3.9|3.809|3.928|3.892||||3.79||3.755|3.864|3.884|3.846|3.634|3.672||3.746|3.92|3.835|4.03|4.09|4.072|4.064|4.12|3.994|3.84|3.84|3.826|3.827|3.741|3.805|3.616|3.739|3.78|3.778|3.757|3.72|3.708|3.68|3.652|3.68|3.669||3.66|3.638|3.68|3.56|3.528|3.6||3.552||3.552|3.49|3.45|3.426|3.493|3.36|3.302|3.333|3.29|3.259|3.276|3.3|3.175|3.146|3.158|3.106||||3.068|||3.078|3.15|3.096|3.046|3.044|3.029|3.029|3.066|3.05|3.012|3.032|3.04||2.994||3.044||3.024|3.024||3.064||3.084|3.068|3.072|3.081|3.072||3.087|3.091|3.177|3.152|3.138|3.106|3.146|3.024|3.068|3.13||||2.816|2.87|2.852|2.81|2.784||2.82|2.828|2.763|2.713|2.74||2.596|2.615|2.664|2.626|2.648|2.586|2.39|2.344|2.256|2.436|2.434|2.432|2.5|2.43|2.452|2.486||2.52|2.57|2.536|2.564|2.5
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP|18.54|18.6|18.46|18.72|18.58|18.4|18.34|18.48|18.66|18.72|18.48|18.74|18.8|19.08|18.96|18.82|18.88|18.74|18.74|18.74|18.78|18.86|18.94|19.14|19.02|19.2|19.4|19.32|19.4|19.2|18.68|19.6|19.76|20.6|20.2|20|20|20.2|20.45|20.95|20.9|20.6|20.2|20.15|19.8|19.58|19.16|19.22|19.6|19.74|19.8|19.62|19.94|20|20.2|19.96|20.15|20.15|20.35|20.65|20.55|20.85|20.25|19.48|19.96|20.35|20.25|20.25|20.25|20.45|20.7|20.35|20.2|20.2|20.35|20.5|20.2|20.05|20.35|20.1|20.05|20.6|20.3|19.9|20.4|20.8||20.2|20.1|20.5|20.8|22.7|22.25|22.9|23.8|24.2|24.35|23.7|23.5|23.75|23.5|||22.75|22.5|23.1|23.05|22.55|22.1|21.5|21.45|21.5|21.35|21.7|21.65|22.15|22|22.1|22|22|22|20.75|21.55|21.75|22.4|22.7|22.65|22.75|22.9|22.9|23.25|23.45|23.35|23.55|23.5|23.8|24|23.6|23.65|23.7|24|24|24.15|24.15|24.25|23.95|24.25|24.55|24.25|23.85|23.9|24.05|24|24.05|24.25|24.55|24.7|24.45|24.15|24.75|24.85|24.75|24.6|24|23.5|23.3|23.2|22.85|23|23.5|23.3|23.45|23.25|22.75|22.85|23.05||22.75|22.4|22.3|21.7|22.1|21.9|22.4|23.15|23.25|23|23.6|23.5|23.35|23.7|23.85|23.8|23.7|23.55|23.9|24.15|24.3|24.45|24.4|24.65|24.9|24.35|24.2|24.5|25.3|25.55|25.85|24.4|24.9|25.15|25.1|24.5|24.1|24.65|24.3|24.05|24.2|24.55|24.4|24|23.4|23.2|22.55|22.5|23.3|23.2|22.95|22.45|22.5|22.55|22.9|22.95|23.25|22.9|23.75|23.5|22.85|22.45|21.65|22.15|21.4|24.1|25.3|26.15|27.15|27.6|27.65|27.95|27.9|28.7|29.3
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP|101.4|99.35|99.8|100|98.55|97|96.7|99.35|96.35|97.75|100.2|99.45|100.4|104.7|114.8|118.5|122|124.6|122.5|123.4|124.5|122.8|120.7|119.8|119|118|114.9|113.8|114.2|112.7|112.6|110.5|110|113.6|113|112.9|111.6|109.8|112.1|114.4|110|116.7|116.4|113|111.8|112.6|112.7||111.1|113|112.7|112.2|113|113.2|111.6|110.3|106.4|108.5|110.7|112||114.5|113|109|114|114.2|113.8|112|114.4|114.4|116.7|114.6|113.2||112|112.1|115.5|114.2|113.9|112.1|112.8|114.2|113.8|114|116.6|117||113.7|112.6|129.3|131.2|134|130.6|132.3|134.5|138.2|130.3|129.4|125.1|124.3|120.9|||121.3|125.6|124.4|123.6|121.1|115.4|110.9|108.9|109.2|110.8|112.4|110.6|112.2|111.9|116.8|116.6|115.5|117.5|114.2|118.2|120.4|122.1|123.3|124.9|123.1|121.6|122.5|120|117|116.8|118.1|116.2|117.4|118.8|117.9|120.1|121.5|120.8|119.2|117.7|139.7|143.2|141.9|142.5|137.8|139.4|136.2|134.5|135.2|136.2|137.4|137.4|139.5|139.6|136|134.9|140.9|139.6|136.3|131.9|128|121.3|132.5|135.5||130.1|127.1|121.7|119.9|119.9|113.9|113.5|113.4||112.2|111.4|112.2|108.3|108.3|107.6|108.3|107.3|102|100|101.3|102.7|105.1|107.1|112.2|111|111.7|108.6|107|99.3|101.1|98.4|96.35|98.25|98.05|95.5|97.1|106.3|112|107.6|101.1|93.6|90.6|83.85|86.1|84.5|82|82.2|80.6|78.85|78.75|78.05|74.55|71.3|69.6|71.9|71.45|72.1|73.85|69.55|67.65|66.2|65.15|59.7|57.9|59.05|58.5|58|58.35|55.9|54.85|54.15|53.8|55.75|55.25|56.6|56.95|57.5|57.55|58.25|58.15|58.6|59.85|60.2|59.7
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP|1350||1380|1330|1330|1330|1332.001|1339.66|1340|1340|1330|1337|1305|1346|1315|1310|1320|1320|1320|1310|1290|1360|1360|1480|1490|1480|1480|1510|1535|1507.167|1493.333|1420|1420|1420|1430|1450|1417|1400|1400|1360|1360|1355|1320|1330|1312|1400|1400|1420|1450|1464.489|1480|1500|1470|1470.3|1510|1510|1510|1550|1568|1510|1490|1450|1420|1405|1291|1320||1290|1322|1370|1412|1400|1433.1|1480|1540|1570|1555|1495|1480|1485|1488||1301.1541|1390|1280|1274||1160|1155|1142|1155|1080|1070|1060|1060|1060|1075|1100|1120|1120|1100|||1090|1110|1120|1130|1131.818|1131|1130|1130|1230|1210|1256.75|1300|1320|1330|1320|1310|1370.6|1370|1375|1450|1490|1500|1497|1480|1460|1441.75|1364|1400|1463|1380|1392|1402.7|1450|1440|1480|1480|1480|1480|1501.5|1480|1480|1460.5|1450.45|1440|1450.5|1425|1420|1420|1400|1425|1425|1470|1510|1500|1680|1635|1870|1880|1861|1805|1805|1805|1805|1815|1820|1810|1820|1800||1810|1810|1810|||1827.5|1800|1801|1850|1850|1845|1950|1950|1955|1953|2000|2020|2050|2075|2130|2098|2100|2050|2050|2075|2152|2160|2150|2100|2100|2045.962|2040|2055|1994|1960|1950|1950|1970|1927.6|1900|1887.2271|1880|1845|1840|1820|1744|1695|1680|1695|1695|1690|1665|1677|1685|1680|1675|1695|1702.51|1710|1715|1715|1710|1710|1885|1915|1920|1930|1930|2000|2000|2000|1960|1900|1860||1740|1750|1755|1800|1775
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP|67.598||66.6|67.7|66.1|66.1|66.2|66.1|67.5|67|66.6|69|69.1|69.8|70|69|69.5064|69.7|68.86|69.8243|70.1|70.1|70.3|71|71.46|72.1|72.5|73.0001|72.326|71.2095|69.2|69.5|71|69.508|68.6945|68|67.218|68|69|69.0492|70.3|70.001|70|70.001|70|69.7|69.64|69.425|73.2|74|75.0501|75.1|75|75.13|75.8|75.975|76.8|77.8|77.6|77.3|76.5|76.8801|75.761|74.68|74.7|76.4||77.6|78|77.0083|74.4|74.2|74.5|74.5|74.2|75|74.1|75|73.2|73.9|73.2||73.7|73.828|73.74|74.767||75.1|74.25|74|73.7795|75.2|74.2|74.2|72.5|74.4|74.6|73.3|74.1|72.6|72.2|||70.9|70.2002|68.24|69.5|68.3041|67.6744|66.5|66.8|70|69.5|70.0396|70.067|71.6547|70.3701|71|70.5|69.9|70.1|68.7476|70.0141|70.6|74.2|75.9|76|76.4|76.5|76.7|76.2|76.75|77|76.6|77.1|77.3001|77.4669|77.315|77.4|78.3|77.85|78.0053|78|78.5583|79.1755|78.5|79.2|80.2|80.225|77.02|76.7|80|80|80.4|80.4|79.9802|80.2|80.1|79.5|81.1|81.3|80.1|79.1|78.45|77.8|77.1|79.6|80.3|80.1|80.097|78.2||77.7|77.5644|77.5|||76.524|76.157|74.7|74.7|75.9|78.7|81.7|81.8|81.9782|82.1|81.2|81.6|82.6|84.4|83.6|83.7|86.5|85.6|86.1|86.6|84.6001|87|86.3|85.8|84.3|83.8|83.7|83.4|85.1|84.5|87|86.042|85.9|85.4|86.7|86.4|85.8|86.515|84.6|83.8602|84.6|84.7|83.5|78.862|77.425|76.7063|75.326|74.952|77.1|75.8|75.5|73.2|72.5|74.5|76.2|76.2|77|76.6|82.1|82.7|77.376|73.904|69.4|72|79.1264|82.95|85.6|84.55|84.5||85.6|84.8|83|83.9|82.6
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP|175||172|168|160|150.3636|147.25|138|136.5|116.5101|125|125|135|142|140|140|140|150|155|160|160.125|160|163|160.9613|166|165|165|165|168.05|165|163.7529|164|166|165|165|165|165|164|162|162|160|230|228|230|235|240|245|245.5|250|250|250|250|260|260|264|264|264|263|263|255|250|247.588|246|245|245|250||250|250|250|250|250|260|260|266|270.11|245|292.51|292|292|292||292|292.5|292|292||290.5|290|290|290|290.5|291.5|290.6|290|289.1|285.1|285|272|285.5|284|||280|280|275|270|270|280|282|285|295|300|303|305|310|310|315.5|314|311|315|320|320|319|315|320|315.25|312|310|310|310|311|315|320|325|330|330|325.1501|335|335|336|337.5|340|345|340|340|340|330.9792|330|305|290|291|293|295|296.5|295|300|295|290|300|302|305|310|315|315|320|320|320.1|325|325|325.25||325|325.125|325|||328.5|325|325|325|335|335|345|347|345|345|343.5|335|335|330|325|325.5|325.0001|315|315.0001|306.5|305.5|310|321.1|330|349|350|364.95|370|370|383.6|381.6|375|380.0001|343|341|345|340|335|351|360|360|365|370|371|370|375|375|375|375|372|372|380|380|386|385|385|380|380|380|380.25|370|380|375|400|415|416|416|416|415||415.5|416|415.5|420|425
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP|178.8|169.6|170|179.6|178|175|171.8|176|185.8|192.8|194|195.8|196.2|196.8|197.6|197|200.5|203.5|211.5|212|217|216.5|216|211|219|219|228|214.5|199.2|188.2|185|182.8|184|180.2|182.4|182|181.6|184|178.4|177.8|175|176.8|182.6|184.2|178|176|177||173|170.6|175.8|177|182.4|192.6|194|196.8|209|206.5|197.2|202||198.4|190|188.2|193|195|195|193.8|190.2|187.4|189.4|186.6|176.2||178.4|177|179.2|178|178.8|174.8|174.8|177.4|173|169|172|174.2||170.4|166|161|162.6|161|153.2|151.6|153|153|175.8|172|171.2|175.4|177.2|||178.6|183.2|184.8|184.4|181.6|185|183.6|186.4|189.6|178.6|179|185.4|187.2|190|196.8|192.8|198.6|205|200.5|204.5|210|202.5|201|203.5|201|199.6|199|199|200|201|206|206.5|212.5|219|217|215|214|212|205|202|197.8|198|207|247.5|254|252.5|246|242.5|244.5|245.5|236.5|239|230.5|228|220|216.5|218.5|219|218|214|212.5|225|225.5|228.5||236|232|237.5|227|229|226.5|228.5|228||232|232|235.5|234|238|243.5|248.5|244|234.5|233|221|209.5|209|209|223|223.5|220|217.5|220.5|217|218|217.5|210.5|202|202.5|209.5|210|209|214|212|212.5|202.5|205|203.5|201.5|197.6|198|203.5|203.5|206|214.5|215|235.5|290.5|298.5|300.5|302.5|311|313.5|294.5|297|275.5|274|272|265.5|259|253.5|255|250|241.5|244|246|250.5|264|279|285.5|299|313|314|317|320|325.5|325|330|331.5
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|190.4|191.6|195.3||192.4|189.4|183.7|172|176||188|190.2|195.3|197.3|202.6|204||203|206.6|211.4|208.6|209.4|205.4|207.4||207|204.4|205|206.4||206.6|197.6|203.4|185.2|189.2|190.3|188.3|190.8|196.5|194.9|195.4|191.5|189.1|189.3|||180.3|182.3|183|176.8|174.5|173.9|170.1|168.5|169|166.9|166.9|167.5|173.6|172.6|175.6|169.1|171.6|175|174.3|179.1|183.1|181.6|182.8|180.6|183|180.4|182.1|181.7|181.9|179.8|183.6|182.6|192|192.5|190.6|192.8|196|196.9|204|204.8|242|240.2|239.8|240.6|246|245.2|238.8|229.8|234.8|230.6|228.6|231|231.6|228|225.4|224.8|222.6|233.2|232.2|225.6|223|226.6|222|218.2||213.4|215.8|215.8||208.6|206.4|207.4||||207|206|203.2|210.4|209.2|209.4|213.2|208.6|208.2|207.2|205|207.6|210.4|208.4|208.6|210.4|210|209.4|211|207.6|203.6|202.4|201|195.4|189.5|182.7|182.9|187.9|185.7|182.9|176.3|182.5|172.6|158.8|154.4|150.5|153.8|154.9|154|152|155.2|154.4|150.4|149.3|147.4|148.6|148.1|152.8|146.8|145.6|139.6|145|143|146|149.7|149.7|152.8|151.5|141.5|142.5|139.1|138.3|139.5|140.4|143.1|146.7|149.7|150.3||155.3|164.9|166|167.7|173
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP|1.014|0.9705|0.964|0.978|1.004|0.984|0.974|0.973|0.9615|0.971|0.992|0.9925|1.006|1.022|0.991|0.9855|0.9845|0.993|0.9815|0.991|1.004|0.996|1.004|1.016|1.023|1.026|1.027|1.061|1.061|1.08|1.03|1.07|1.155|1.169|0.9645|1.165|1.141|1.112|1.133|1.157|1.17|1.171|1.165|1.167|1.184|1.185|1.176||1.226|1.351|1.391|1.422|1.447|1.462|1.427|1.42|1.414|1.382|1.361|1.375|1.378|1.38|1.39|1.36|1.363|1.454|1.45|1.411|1.43|1.395|1.434|1.46|1.496||1.484|1.489|1.447|1.442|1.462|1.497|1.471|1.477|1.46|1.436|1.459|1.466||1.484|1.48|1.445|1.462|1.459|1.43|1.411|1.589|1.627|1.585|1.566|1.544|1.53|1.551|||1.527|1.52|1.52|1.522|1.489|1.441|1.38|1.418|1.41|1.404|1.42|1.451|1.499|1.483|1.515|1.485|1.494|1.543|1.517|1.55|1.575|1.605|1.626|1.635|1.63|1.628|1.652|1.625|1.61|1.61|1.642|1.666|1.689|1.66|1.656|1.695|1.639|1.589|1.552|1.553|1.522|1.48|1.471|1.482|1.475|1.451|1.423|1.381|1.403|1.429|1.424|1.429|1.439|1.385|1.357|1.341|1.349|1.318|1.331|1.314|1.294|1.283|1.322|1.411||1.391|1.369|1.365|1.384|1.341|1.304|1.285|1.302||1.29|1.296|1.294|1.27|1.281|1.289|1.336|1.352|1.358|1.358|1.342|1.34|1.352||1.368|1.377|1.394|1.4|1.454|1.481|1.53|1.48|1.453|1.42|1.473|1.53|1.531|1.552|1.59|1.604|1.547|1.575|1.615|1.602|1.567|1.563|1.538|1.57|1.591|1.63|1.597|1.536|1.607|1.583|1.567|1.556|1.548|1.548|1.547|1.517|1.524|1.484|1.497|1.483|1.501|1.515|1.556|1.54|1.587|1.516|1.5694|1.5312|1.4918|1.5574|1.582|1.5862|1.6068|1.6438|1.6336|1.6828|1.7|1.7226|1.6924|1.707|1.6878
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP|102.9||101.4|102.3|101.6|102.8|101.55|100.8|102|103.5|104.2|104|104.4|105.8|105.4|105.2|106.4|105.75|105.2|105.8|106.8|107|107|107.4|105.4|103.4|102.5|102|101.1|100.8|100.5|100.35|102.4|102.2|100.95|99.9|99.95|100.4|99.6|101.6|102.7|102.7|102|101|99.4|97.7|96.3|96.7|97.2|98.3|99.1|100.4|100.95|100.6|101.6|100.8|100.6|99.6|100.2|99.2|99.7|99.9|99.2|98.55|98|100.55||100.2|99.4|101.1|103.2|103.6|105.2|104.6|107.2|106.4|107.6|108.4|107.2|106.6|108.6||107.6|105.8|107.2|109.5||110|110|109|109.8|109.6|107.8|108.6|111.6|111.6|111.3|111.2|110|109.2|107.2|||104.2|102.8|103.4|101|98.6|98.9|97.9|97.65|98.55|97.9|100.55|102.2|102.8|99.4|101.35|101|100.8|102.6|104.6|106.8|109|109|109.2|107.8|105|103.5|104.2|103.1|102.6|102|102.2|99.7|99.5|99.9|98.9|98.4|98.1|97.2|95.75|95.4|97.4|96.2|94.5|94.9|95.25|95.6|95|94.75|95.1|95.9|95.8|94.1|94.8|93.7|92.6|92.6|95|93.6|91.7|91|91.5|90.6|90.6|91.45|90.2|90.7|90.9|90.45||88.2|85.3|86|||85.4|85.5|85.6|84.3|85.4|85.2|85.2|87.4|87|86|85.4|87.5|87.8|88.1|88.5|88.6|89.4|88.1|87.6|87.65|88.1|87.75|87.4|87.7|86.9|86.8|85.3|86.1|88|87.65|86.65|82.7|82.7|83.45|82.75|80.5|80.3|83.55|83.3|83.45|82.4|83.6|84.2|82.1|81.4|80|80.8|81.2|81.1|79.2|78.6|76.5|76|76.6|77.4|77.1|78.2|77|79.05|76.8|77.3|77.4|76.8|78.9|79.4|80.1|83.2|84.7|85.3||86.6|88.9|88.8|89.6|89.4
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP|644||652|661|666|670|677|690|691|721|728|700.0001|669|741|760|780|782|781|802|807.747|802|782|804.555|817|800|805|812|818|845|821.0001|829.0001|805|831|826.98|828|800|800|815|800|818|834|846|845.013|834|826|835|834.1801|850|859|874.0001|874|855|880|858.01|885|860.16|846|880|834.92|863.1395|890.0001|902.016|876.8904|879|871.77|827||812|794.66|820|833|964|970|896.8|944|925|933|931|923|905|938||931|929|933|945.85||970.1|951.8|928.5001|929.03|927.4|936.127|919|934|919|918|918|915|896|900|||879.56|879|910.6001|890.28|905|899.5|890|861|809.98|863.5|889|856.5|867|865.5|878.5|876.14|855.49|833|873.98|888|905|906.5|933|919|950|932.4|945.1|962.5|960.279|956.5|923|896|928|891.06|927.5|939.7|928.5|926|939.5|929.945|959.3975|905|970.1181|990.1327|1001.5043|1006|989.415|981.385|976|1000|1005|1003.6827|1029.3665|1037|1032|1038|1060|1035.6656|1062|1031.04|1058|1055|1050|1084|1057.73|1041.45|1052|1076||1054|1070.194|1016|||1014|1051|988.6166|1043.62|1052|1080|1051|1058|1018.6864|1020|1040.2769|992|1035|1048|1037|1034|1009|1015.434|979|1123|1145.1|1152.1|1130.2808|1150|1121|1141.717|1138|1139|1166.182|1135.8005|1147|1138|1047|1113|1040|1008|1009.85|1034|1022|1004|1030|986.8814|1077|1019|1096|1118|1082.52|1113|1100|1024|1021|944|955.1|962.5|991.5|1005|1037|1070|1060|1051|1061|1027|900.5|922.29|881.4|888.5|843.5|831|811||831.5|833|856.5|874|875
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP|19.03|18.6|18.63|19.02|19.53|19.4|19.41|19.73|20.5|20.5|20.72|21|21.52|21.06|21|21.1|21.36|22.4|21.68|22.06|22.82|23.78|23.82|23.74|23|23.52|23.86|22.32|21.74|22.42|21.84|20.02|19.29|18.73|15.97|25.66|25.52|25.24|25.12|26.38|28|27|26|25.64|25.66|25.96|27||27.12|27.5|27.02|27.68|28.84|31.78|30.46|30.62|32.82|31.8|29.42|29.3||28.68|28.18|28.26|28|27.8|27.8|26.86|26.82|26.7|27|25.4|24.7||23.72|28.6|29.2|29.18|27.78|25.9|25.44|26|25.18|24.24|25|25.72||24.22|23.46|21.56|21.2|21.64|21.8|22.18|22.38|22.8|22.94|22.8|22.42|22.12|22.72|||22.3|21.58|21.18|20.9|20.96|20.82|19|18.42|19.3|19.01|18.27|18.02|18.3|18.26|18.8|18.95|19.47|20.26|19.4|20.1|21|21.54|22.46|22.38|21.92|21.62|22.02|22.24|21.52|21.6|22.22|22.24|24.04|23.54|23.18|20|20.86|21.44|20.5|20.42|21.12|21.5|21.46|21.88|22.4|22.8|22.56|22.9|23.42|25.04|26.44|25.7|24.92|24.4|24.6|24.18|25.3|26.58|26.24|25.2|23.72|23.5|23.74|22.52||21.72|21.04|18.81|18.7|18.36|17.32|17.68|18.05||18.19|18.01|18.01|18.06|18.9|19.1|19.25|20.78|20.76|20.52|20.08|19.69|18.81|19.41|19.56|18.31|18.31|19.05|19.22|19.57|20.28|19.6|19.33|19.31|19.5|19.53|19.85|19.6|20.62|20.32|18.66|17.59|18.39|18.3|18.09|18.4|18.43|18.59|19.83|19|18.72|19.4|19.03|18|25|24.7|23.9|24.56|25.5|24.76|24.2|23.48|23.66|23.64|24.04|24.92|25.36|24.9|24.44|23|23.68|22.9|22.12|22.16|22.2|21.7|21.86|22.2|22.36|23.2|22.68|23.2|23.16|23.28|23.08
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP|44.3325||45.75|44.5|44.9671|43.6|43.25|44|46.9|45.45|45.7|46.8|48.7|48|47.05|47.05|47.2|45.95|45|45.9361|46.2011|48|47.05|47.05|47.5395|48.5|44.1|44.5626|45.3|41.5|73.6901|73.3|74|75.9|73.67|72.4|71.6|71.15|72.4|73.8|70.3|69.2|69|68.5|67.2|67.7279|68.1|68.2|68.1|70|64.2697|71.5|72|69.2|66.5|69.1|67.3541|62.6|61.3|63.1|66.2|68.4|61.2|62.1|66.3|66||67.1|71.6|72|76.2512|93.1|93.1|93.1|95.1|94.6|95.6|94.4|92.5|92.39|92.3||93.8292|92.1|93.7|92||92.767|90.7|89.9|88.1|91.5|91.3|90.2975|89.659|89.8|91.28|88.7293|87.2|94.8|91.5|||87.954|86.4|90.5|84.45|85.0744|82.85|83.1598|82.6|84.2|84.463|86.6|85.3|83.6|84.2|85.5|88.1|88.1|85|85.9|86.5952|88.9|89.7862|92|93.2|93.3|93.4|94.4|98.196|95|95.7|95|95.5|96.3|98|97.3|97.7|97|97.7627|99.62|100.2|101.8|107|106.4|108.66|111|109|111.2|109.38|110.38|109.8|102.2|100.8|108.4|112|109.01|109.4|109.4|110.2|112|108.8|104.4045|102.702|102.746|102.2|102.2|100|99.356|96.5494||97.732|96.1|96.58|||92.627|89.325|89.9|88.2|89.5|90.1|91.6|92.7|90.1|88.5|90.898|90.8|91.9245|91.7|92.1|98|98|97.5|101.4|101.6|100|97|97.3|98.91|95.1|94.6|92|94.4|96.8|95.4|96.1|91.7|90.3|91|91.518|89.9|89.1|92|91.1|91.1|91.9072|92|88.1|86.6356|86.9|82|77.7|79.1|81.1|80|80.5|78.2|80|76.1897|82|87|91.7|91.8|97.3|147.58|147.6|146.2|143|148|156|161.8|169|171.4|166.6||177.2|173|173.8|175.4|181.4
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP|85.919||85.7|86.3|85.7|85|85.142|85.1|86.6|84.4|83.1|85.1|85.4|86.5|85.852|85|85.692|86.2|85.662|86.7252|86.764|86.2|86.2|86.6297|85.317|85.4998|86|87.2|88|87.8|85.8842|87.1|88.5|87.1|84.9413|83.744|84|84.7|84.8|85|83.55|83.455|83.5|83.9|84|84.5|84.1|85|85.5|86.8|88.1|87.4|87.1|86.2|86.2|86.3|86.2|86.5|89|90.9|91.5|92.4|90.1|89.9|90|91.28||91.5|92.1|92.1|92.4|89.2|89.3|89.34|89.8|90.579|89.2|89.813|89.1|89.405|89.1||89.9|90.8|91.725|92||90.5|90.1|90|89.6|89.1|89.6|89.5|90.1|91.5|92.6|92.959|93|91.3|89.6|||87.222|88.64|88.9|89.177|86.7|84.2|83.403|83.8|83.65|83.8|84.8|84.7|86.3|85.069|87.674|84.8|82.582|84|83.1|83|85.7|86.2|86.579|85|85.3|85.1552|84.75|85|84.8|83.375|83.4|84|85.4681|85.2|86.024|87|87.3|89|88.1|88|88.9757|87.2|87|87.2|87.2|86|85.1|86.8|86.682|85.6|86.1|87.2|86.5|86.128|86.5256|86.2|87|89.6|89.1381|89.4|89.5|88.6|87.157|86.36|86.5|85.951|85.5|82.941||83.6|83.1|82.852|||80.5957|81.7|79|79.2|80.075|79.3|82.1|81.1|81.7|80.9|81.691|82.7|83.9|85.1|85.8|87.1|85|85.9|86.9|88.7|88.692|90.1|90.4|91.1|90.1|88.8|89.2|88|87.5|88|89.4|85.574|86.3628|86|84.1|83.18|82.3|82.3|82.4|82|81.9|82.9|83.3|79|76.8727|75.9|76.863|78.2|80|77.715|76.5512|74|74.3|77.5|79.2|80.3|81.5|82|85|84|81.1|82|75.3|82.3|88.1|89.6|91.1|95.2563|94||95.4|95.2|96.1|95.3|96
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354.9|363.4||338.8|346.1|345.2|348|369|368.8|374.8||393.6|396.6|395|387|380.6
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP|325||335.5|351|348.5|371.5|380.5542|383.5|396|407.5|410|420|420.5|423|423.5|447.5|471.5|490|502.72|522.7601|539.9901|581|586|584.1026|585.7|575|573.323|565|569.4554|578|583.17|583|577|555|541|538|540|544|555|586|574|574.09|557|537|527.2801|531.61|523|522|530.9201|518|547|551|541|516|509.2801|559|545.0849|516|513|511|517|505|508|498|537|491.5||486|513.802|580.31|574|572|574|551|551|552|534|533|529.5|521|510||498.6495|491|497.5|489.8799||480|465|465|468.5|470.5|457.5|457.7501|460.5|460|457.3751|455.5|456.7501|451.9965|465|||450|446.7158|446|451|455.5|454.8|456.5|447.933|461.5|473|476.5|470.5|466.5|467.5|470.5|454|449|454.5|445.5|447|450|442|450|436.3785|446|426|424.3|421|415.5|416|429|431|442.5|452.2832|444.8488|448.5038|429.95|429|455.5|462|484.5|483|474|478.5|493|489.5|479.1|467|478.5|481.5|484.2135|467.75|482.5|470.94|468.5|470|454|465|443|442.5|446.7978|450|502|571.5025|976.1|1008|965.636|948||955|941.432|932.96|||926|927.7515|940.36|939|970|964|1000|1056|1056|1070|1062|1068|1074|1070|1130|1110|1112|1132|1124|1138|1152|1164|1164|1150|1232|1250|1296|1308|1354|1392.96|1369.616|1287.434|1278|1300|1306|1258.8|1268|1318|1312|1312|1250|1238|1229.9999|1183|1206|1188|1186|1213.98|1200|1144|1134|1130|1156|1200|1244|1266|1284|1266|1322|1298|1278|1284|1266|1304|1248|1250|1268|1194|1184||1238|1242|1302|1326|1298
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP|129.4|129.8|129.2|127.6|127.2|128.6|127.6|127|126|126.2|124.6|124|123.8|124|123|122.2|125|124.2|124|124.4|125.8|125.4|125.6|125.6|125.4|124.6|123.8|124.2|124|124.8|123.4|122.8|124.6|124.6|124.6|124.6|124.4|126.2|127.4|127.4|128|129.2|129.6|128.4|127|127|125.4|126.8|127|127|126|126|128.2|128|128|126.4|128|128|127|124.2|123.4|123.8|123.2|123.2|123.2|122||122.4|123.6|122.8|122.2|123|122.6|||122|121|121.8|122.6|122.8|124.4|124.2|121|119.6|123.8|126||123.8|123.4|122.4|121.6|121.8|120.4|120.4|118.6|118.2|117.8|117.6|116.4|116.2|115||||114|114.4|113.4|112.8|118.8|116.2|114.8|114.2|113.6|116.2|117.4|115.6|113.2|116.8|114.8|119|120.8|120.8|124.6|126.8|126.8|127|128.2|127.4|126.8|125.8|124.4|124.4|124.2|122.2|119|118.6|119|119.2|119.8|118.8|118.8|116.8|116.2|115.8|113.6|113|114.4|114.4|114.4|115.4|114.2|114.2|114.8|114.4|113.6|114.8|114.6|114.8|114.4|115.6|116.6|117|117|116.2|116.6|117|119|118|118.6|120|119.6|113.8|119|118.6|117.8|117.8||116.6|115.8|113.8|112.4|112.8|111.2|110.2|110.6|111.2|111.6|110|110.8|111.8|113|113|113.4|112|113.6|112|111.2|113.4|112.6|112|112|111.6|112.4|112|111.8|111.6|111.4|111.2|110.8|111.2|113|111.6|110|106|108.2|111.8|110.4|113|112.8|112.4|111.8|113.4|113.4|113|112.6|110|109.2|109.2|107|105.2|105|105|105.2|105.6|106.4|107.4|104|106.2|106|105.8|108.2|106.8|109|111.4|111.4|111|109.6|112.2|112.2|112|112.6|112.8
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP|0.99||0.974|0.966|0.928|0.916|0.909|0.922|0.922|0.928|0.916|0.93|0.942|0.931|0.955|0.958|0.966|0.962|0.957|0.95|0.956|0.962|0.963|0.974|0.972|0.97|0.97|0.963|0.948|0.944|0.919|0.911|0.938|0.935|0.938|0.925|0.933|0.923|0.934|0.942|0.955|0.952|0.955|0.954|0.957|0.952|0.961|0.954|0.961|0.963|0.964|0.987|0.991|0.997|1.004|1.012|1.024|1.022|1.002|1.002|1.002|1.002|1.002|0.992|1.002|1||0.998|1.006|1.006|1.014|1.018|0.995|1.01|1.004|1.014|0.992|0.995|1.008|1.002|1||1.002|1.006|1.016|1.018||1.018|0.991|0.988|1.004|1.012|1.012|1.018|1.024|1.036|1.01|1|0.989|0.94|0.935|||0.925|0.909|0.929|0.93|0.927|0.94|0.94|0.917|0.949|0.94|0.933|0.94|0.965|0.951|0.951|0.977|0.995|1.002|1|1.022|1.048|1.068|1.076|1.082|1.082|1.08|1.084|1.084|1.084|1.08|1.12|1.114|1.134|1.16|1.162|1.16|1.168|1.162|1.158|1.158|1.183|1.183|1.168|1.15|1.152|1.168|1.152|1.13|1.156|1.158|1.151|1.144|1.128|1.113|1.113|1.106|1.106|1.104|1.11|1.11|1.117|1.116|1.09|1.092|1.077|1.082|1.105|1.107||1.103|1.106|1.116|||1.086|1.076|1.061|1.042|1.044|1.044|1.044|1.046|1.068|1.044|1.072|1.062|1.068|1.082|1.09|1.096|1.12|1.114|1.148|1.16|1.162|1.155|1.136|1.136|1.128|1.141|1.124|1.105|1.141|1.12|1.132|1.113|1.105|1.13|1.132|1.128|1.113|1.118|1.094|1.086|1.103|1.154|1.152|1.166|1.156|1.132|1.136|1.138|1.136|1.088|1.08|1.06|1.07|1.067|1.068|1.092|1.132|1.126|1.132|1.126|1.11|1.068|1.05|1.082|1.076|1.1|1.158|1.17|1.176||1.192|1.166|1.202|1.194|1.204
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP|173.2||176.4|176.4|177|178.9|176|171.1|175|173.2|168.4|167.4|163.6|164.8|163.1|163.4|168.2|166.8|164.8|165|164.6|165.4|165.6|162.2|158.2|157.6|159|156.8|154.8|153.8|154.2|150.6|152|154.7|163|159.4|162.2|163.2|161.8|161.2|163|161.8|163.3|160.6|158.6|155.7|154.2|155.8|159.2|163.6|162.7|160.8|160.6|161.8|162.8|163.4|166.6|168.2|168.8|167.8|168|168.4|168.8|169.4|167.6|170||169.6|162.6|160.4|160.2|159.8|160.4|||158.8|156.6|155.6|152.8|155.4|154.1||155.3|156.8|154.5|155.8||149.6|143.7|142.4|142.6|141.6|142|142.1|141.2|142|142.8|143.4|144|144.8|144||||144.6|143.6|141.8|140.4|138.8|137|136|137.2|134.8|139.4|141.4|143.3|135.2|136.4|134|135.4|144.2|142.7|149|146.4|145.2|145.8|146.2|143.8|144.8|146.9|142.2|142.6|139.3|138.6|137.2|138.4|139.4|141.8|142.3|143.8|142.4|140.8|140.2|141.4|141.6|147.4|147.1|141|144.6|143.2|143.4|143.4|143.5|141.8|141.6|143.6|142.2|141|132.6|132.2|132|132.6|131.4|130.9|128.4|126.6|125.8|124.2|124.2|125.6|126.2||122.6|121.6|121.2|||121.4|122|120.2|119.7|118.9|117.2|116.4|121|121|120.8|124.2|124|125.2|123|121.2|121.6|121|119.6|120|119.1|121.6|121.4|120.4|120.4|120.8|121.2|120|121.8|122.7|121.4|121.4|121.2|122.7|123|123.2|123.3|121|120.6|124|123.2|125.8|119.4|119.3|117.8|118.8|115.6|116.2|115.4|115|112|113.8|111.8|110.1|111.4|112.8|114.7|114.2|114.1|114|110.2|111.6|110.2|109.8|115.5|114.4|116.4|118.7|121.2|119.3||122.3|122.6|125|125.8|122.8
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP|14.04||13.86|13.84|13.9|13.76|13.52|13.42|13.58|13.56|13.32|13.52|13.62|13.7|13.46|13.4|13.2|12.92|13.06|13|13.18|13.18|13.2|13.32|13.3|13.3|13.44|13.36|13.7|13.94|13.88|13.94|14.04|14.24|13.98|13.92|13.76|13.74|13.74|14.1|14.08|13.94|13.88|13.66|13.8|13.86|14.24|14.68|14.78|14.94|15.1|15.58|15.76|15.52|15.46|15.26|15.86|15.94|16.18|16.18|16.04|16.26|15.76|15.4|15.5|15.6||15.3|15.22|15.72|15.96|15.8|15.68|15.82|16|16.23|16.1|16.06|16.16|16.16|16.12||16|16.88|18.34|18.28||18.42|17.96|17.88|17.58|17.62|17.32|17.2|16.84|16.9|17.62|17.37|17.18|17.36|17.38|||17.24|17.14|17.4|17.48|17.25|17.36|17.5|17.58|17.94|18|18.2|18.12|18.68|18.92|18.9|18.88|19|19.14|18.6|18.94|19.22|19.66|19.9|20.05|19.76|19.66|19.72|19.86|19.82|19.58|19.74|19.74|20.05|20.05|20|19.7|19.66|20.4|20.2|20.15|20.3|20.1|20.05|20.15|20.35|20.4|20.2|20.1|20.25|20.1|20.3|20.75|20.9|20.7|20.45|20.55|21|20.95|21|20.65|20.45|20.1|20|19.5|19.28|19.4|19.68|19.74||19.44|18.94|18.94|||18.62|18.62|18.74|18.4|18.7|18.74|19.24|19.54|19.54|19.4|19.76|19.36|19.58|19.66|19.72|19.32|19|20.6|20.75|20.75|21.15|21.25|21.2|21.45|21.45|21.3|21.4|20.95|21.75|21.7|22.1|20.8|21.25|21.55|22.05|21.65|21.55|21.7|22.25|21.85|21.55|21.95|21.55|21.3|21.05|21.25|20.8|20.7|21.2|20.6|19.96|19.56|19.88|20|20|20.65|20.9|20.7|21.6|21.7|22.3|21.35|19.8|20|20.1|21|22.2|22.5|22.45||23.15|23.1|23.4|23.8|23.8
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP|228.25||219|221.5|226.5|231|232.5|235|242|242|242.5|245.75|247|250|248.25|247.5|248|253|254|256|257.75|256.5|259|260|259.5|260.5|261|263.5|264|260|267.25|260.5|270|272.5|271|266.75|266.75|268.75|267.25|264|265|264.5|258.75|256.75|257|256.25|259|268|264.5|266|269|270.5|278|278.5|279.5|277.5|275.5|275.25|271|271|271.5|275.5|275.25|280.5|273.5|273.5||271.5|282.5|285.75|286.5|285|292.5|||285|281.5|281|264|255|249.5||238|248.75|243|246||230.5|227|227.5|224.5|222.5|223|226.5|231|232.5|239|235|234.5|230|232.5||||232.5|234.5|232.5|233.5|229.5|225.75|223|225.25|222|226.25|229.5|231|231.5|233.5|235|234.5|239.5|240|241|240.5|246|254|250.5|268|272|277.75|272.5|270.5|270|269|269.5|276.5|278.5|281|281|279|283|281.5|283.5|287.5|284|275|279|277.25|272.5|270.5|266|266|267|266|268|267.5|267.5|265.5|263.5|266.25|267|259.5|258.5|262|258|263|268|263.5|263|267|275||286|290|292.5|||294|296.25|284.5|281|283.5|278|282|291.5|290|287.75|288|277.5|278.5|281|286.5|287.5|287.75|289.5|287.25|283.5|283.5|281.5|284.5|283|284.5|283.5|280|282.5|285.75|279|279.5|269|277.5|278|285.25|278.25|276|284.5|291|290|288.5|291.5|292|293.5|296.5|290|296.25|301|306.25|295.5|296.25|302|301.5|305.75|301|308.5|310|311.5|326|316.5|305|285|289.25|304.5|293.5|296.25|304|310|306.75||308.25|323|326.25|335.5|337.5
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP|35.97||35.54|35.24|36.52|36.49|37.12|37.33|38.33|38.94|38.77|39.31|39.83|40.37|39.99|39.78|40|39.61|39.58|39.5|40.77|41.55|41.82|41.83|41.41|41.9|42.23|42.3|41.3|40.97|40.01|39.35|38.27|42.76|42.86|42.84|42.61|42.7|42.52|43.01|43.77|43.43|42.75|42.7|42.39|42|41.52||41.32|40.11|40.76|41.01|41.32|42.18|42.5|42.39|42.78|42.06|41.38|40.8||39.92|39.62|39.09|38.59|37.98||38.83|38.84|38.39|38.48|38|37.44||37.56|36.1|34.5|33.87|33.87|32.68|32.64||35.41|34.72|34.3|35.86||35.53|35.73|34.81|35.44|35.81|35.25|36.06|36.61|37.09|36.85|36.59|36.2|36.03|36.29|||34.54|34.54|34.71|34.76|34.41|33.6|32.49|32.04|32.4|32.19|33.15|32.84|32.57|31.39|31.91|32.17|32.13|31.9|32.06|33.06|34.09|34.88|35.14|34.79|34.87|34.57|34.58|34.64|34.13|34.05|34.01|33.88|34.72|34.56|33.82|34.33|38.59|38.51|37.37|37.11|38.85|39.49|39.34|39.37|39.22|39.15|38.4|38.13|38.17|38.75|38.67|38.78|40.02|40.17|39.5|37.81|37.08|35.62|34.95|34.37|33.53|32.68|32.81|32.39||32.38|31.86|32.36||32.02|31.27|31.78|||31.82|31.97|32.28|31.63|32.13|32.33|33.23|33.34|33|32.51|34.33|34.19|33.92|34.21|34.33|34.67|34.87|35.05|34.88|34.91|35.12|34.87|34.91|34.47|34.33|32.76|32.55|33.52|34.1|34.58|35.68|33.71|34.18|34.01|34.21|34.1|33.39|34.62|34.69|33.46|33.54|33.63|31.92|31.29|30.95|29.28|28.94|29.18|30.33|29.24|28.67|28.29|28.44|28.55|28.97|28.99|29.95|29.77|32.36|30.69|31.53|30.19|30.37|31.39|31.13|32.68|32.66|35|35.98||35.64|34.32|33.07|33.36|33.57
05956|586|/equities/yit|MSCI_EU_SMALLCAP|2.27|2.24|2.24|2.31|2.29|2.25|2.23|2.22|2.24|2.22|2.17|2.16|2.17|2.15|2.14|2.13|2.16|2.2|2.12|2.09|2.2|2.15|2.15|2.19|2.17|2.17|2.15|2.13|2.12|2.09|2|2|2.03|2.12|2.14|2.16|2.16|2.11|2.1|2.17|2.14|2.13|2.14|2.13|2.12|2.09|2.15||2.11|2.13|2.15|2.16|2.17|2.15|2.12|2.12|2.1|2.05|2.04|2.07|2.03|2.07|2.05|2.01|2.01|2.07|2.1|2.1|2.13|2.16|2.19|2.2|2.21||2.24|2.24|2.23|2.23|2.27|2.25|2.29|2.3|2.27|2.18|2.3|2.28||2.25|2.18|2.19|2.16|2.19|2.23|2.6|2.55|2.54|2.47|2.4|2.37|2.35|2.35|||2.32|2.32|2.37|2.45|2.42|2.36|2.29|2.29|2.33|2.32|2.35|2.38|2.41|2.37|2.51|2.49|2.51|2.58|2.57|2.67|2.76|2.76|2.76|2.72|2.66|2.64|2.66|2.66|2.65|2.62|2.59|2.57|2.61|2.62|2.59|2.6|2.65|2.66|2.68|2.75|2.65|2.63|2.55|2.69|2.73|2.73|2.69|2.63|2.71|2.71|2.71|2.71|2.73|2.75|2.7|2.67|2.66|2.74|2.8|2.75|2.74|2.68|2.67|2.7||2.61|2.57|2.59|2.49|2.45|2.38|2.4|2.39||2.38|2.38|2.44|2.43|2.49|2.53|2.6|2.65|2.65|2.65|2.66|2.63|2.65||2.7|2.67|2.69|2.65|2.66|2.65|2.68|2.69|2.68|2.65|2.65|2.65|2.67|2.71|2.81|2.79|2.79|2.71|2.72|2.69|2.69|2.62|2.58|2.56|2.53|2.51|2.52|2.6|2.63|2.57|2.52|2.54|2.61|2.67|2.71|2.65|2.64|2.57|2.61|2.63|2.65|2.68|2.74|2.73|2.77|2.67|2.83|2.81|2.87|2.94|2.96|3.03|3.11|3.13|3.15|3.19|3.22|3.21|3.21|3.32|3.3
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP|203.5|195.6|194.6|191.6|197.8|198.2|199|192.8|198|205|205.5|206.5|205|207|212|208.5|207|209.5|207.5|206|214|217.5|217|212|210.5|220|218|205.5|228.5|230.5|234|233|230|238.5|237.5|235.5|231|226|227|223.5|224|224|228.5|228.5|223|229|230||233|231.5|235.5|236|237.5|238|242|238.5|237|229|224.5|221||223|225.5|223.5|218|218.5|223.5|221|220.5|216.5|222|223.5|228.5||233|232|226|221|214|222.5|224.5|218|202.5|201|207|207||209.5|208|208|212.5|216|216|219.5|216.5|207.5|230|229|224.5|219.5|222.5|||215.5|216|217|213|213.5|210|206.5|206.5|206|203.5|205|207|209.5|202|209|208|208.5|213.5|209|217.5|221|217|217.5|213.5|215.5|213.5|220|216|214.5|211|212.5|208.5|209.5|211|212|211.5|201|196.2|184|176.8|179.4|187.6|186.8|189.8|184.2|183.6|182.8|175.2|175.2|178|174.8|173.8|174.4|173.4|168.2|173.8|170.8|171|170.4|173|162|155.6|152.8|154.6||158.2|159.8|160.2|158.2|162.8|159.6|161.8|163.2||162|162|162.2|156.8|157.6|161|166.8|166.2|162.8|160.2|161.2|158.6|161.8|167.6|173|171.2|164|162|163.2|163.8|163.2|164.6|168.8|162|159|158|155|155.8|165|160|157.4|155.4|156.6|159.6|155.4|157|155.8|153.4|156|155.4|142.8|139.6|149.2|143.4|142.8|140.2|138.4|139.6|138.8|136.4|137.8|130.8|124.6|120.8|122.6|128|135.2|135|136|124.4|132.2|130|129|130.2|133.8|143.4|142|131.6|136|137|138|144|144.4|144|140.8
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP|333||334.4|334.2|331.8|342.4|337.8|333.4|328.8|335.2|332.2|316.4|306.8|321.8|334.6|324.4|327.6|328|325.6|328|332.8|327.2|316|320.2|321.8|321.4|315.6|315.8|327.8|325|326.4|325.8|333.8|341|345|349.4|350.9|350.8|347.6|348|354|345.6|335.2|326.2|325.4|324.2|331|328.4|330.2|329.4|329|335.8|342.4|345.8|347.6|349.4|348.8|350.4|349.8|344.2|343.8||354.6|360.6|355.6|362||351.6|347.8|347.6|350.8|349.2|||346.4|347.4|353.2|347.8|347.6|347|338|||371.8|401.2|414.2||422.2|435.6|441|439.2|441.4|445.6|470.8|490.2|495.8|479.2|468.8|447.4|442.8|442.2||||436|435.8|430.6|449.6|449|467|474|446.4|448.8|458.8|451.6|454.4|438|467.2|465.4|463.4|455.8|453.4|458.2|499.8|496|475.8|489.8|512|505.5|498.2|487.6|476.8|473.6|446.6|442.6|451.6|433.8|440.2|436.8|432.2|427.4|379.8|403.2|385|391.2|390.2|377|375|371.8|367.4|361.2|346.8|341.8|344.4|338.8|357.4|366.6|400.6|395.6|390.4|380.4|381.8|377.8|369.4|378.4|372.4|369.2|374.2|357|385.6|415.3||417.4|412.4|417.6|||420.2|413.6|416.2|397.2|398.2|397.4|392.2|386.8|392.8|388|374|368.2|372.2|382.6|380.4|364.8|364.4|360|353|351.2|347|338.2|352.6|343.4|351.6|341.6|334.2|336.4|327.2|326.4|330.8|339.4|348.2|355|352|411.4|420.8|397.2|393|386.6|376.2|396.8|404.8|399.5|401.4|392|389.2|392.4|391|393|368.6|348.8|351.8|344.4|344.6|335|317.8|305.2|325.6|312.2|317|307.4|314.4|318.6|313.4|313.8|325.6|328.6|319.6||327.4|345.2|332|333.8|342.2
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP|99.85||101.1|100.2|100|102.5|103.2|100.8|105.2|106.3|109.15|108.2|106.8|107.6|109.55|108.9|107.45|106|106.3|107.2|106.6|111.6|111.05|111.4|109.05|107.3|106.6|107.05|108.1|107.55|105.1|104.4|105.1|107.6|107.4|104.2|103.6|104.9|105|107.5|106.7|107.6|108.9|108|105.9|104.1|99.8||99.62|99.7|100.7|102.9|104.6|106.6|104.78|104.3|104.97|103.8|103.5|104.4||103.8|104.8|104.1|106.3|106.1||104.4|105.8|110.2|113.1|112.4|112.9||114.8|114.6|125.6|124.2|121.7|121.8|121.2||122.2|121.8|123.2|123||124|121.3|120.8|119|120.1|119.8|120.4|122|122.8|124.3|124|122.5|123.3|123.3|||119.85|119|122.8|123.15|120.4|119.2|116|114.8|116.2|115.9|118.2|118.4|117.35|112.1|114.1|114.5|115.5|119.9|119.6|121.9|124|124.8|125.15|127.3|120|118|118.4|118.8|118.5|116|117.5|117.4|120.7|123.4|121.4|120.6|111.2|119.8|120.3|118.8|120.4|119.5|118.1|118.3|119|117.2|115.7|115.1|112.5|112.3|115.2|115.05|114.5|113.5|112.6|113.85|114.2|115.1|117.8|116.8|114|115|114.1|114||111.25|111.25|111.3||114.7|111.6|109.5|||109.9|110.9|113|112.2|115.5|111.9|114.1|112.8|111.1|111|112.8|110|112.4|115|116.6|115.35|116.6|115.8|115.9|116.7|117.75|116.6|116.3|115.2|114.6|116|115.5|115.55|115.1|115.9|117.25|113.9|112.5|112.3|109.4|108.6|107.8|103.5|105.8|104.7|103.7|101|100.7|101.4|98.1|96.12|99.75|103.2|104.9|102.4|102.4|100.2|100.1|97.15|96.3|97.35|95.05|96.7|95.1|90.6|89.9|86.25|84.25|86.2|86.35|88.3|89.05|90.55|90.85||92.3|92.65|92.85|94.95|95.75
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP|3.297|3.283|3.288|3.308|3.335|3.33|3.37|3.36|3.41|3.413||3.445|3.458|3.498|3.49|3.46|3.513|3.535|3.47|3.43|3.425|3.413|3.37|3.32|3.285|3.285|3.252|3.553|3.578|3.61|3.59|3.625|3.678|3.688|3.618|3.565|3.5|3.495|3.527|3.57|3.525|3.482|3.515|3.52|3.45|3.408|3.377|3.45|3.465|3.52|3.558|3.518|3.55|3.558|3.625|3.535|3.385|3.225|3.25|3.22|3.19|3.225|3.235|3.2|3.223|3.337|3.312|3.295|3.4|3.425|3.518|3.57|3.55|3.405|3.38|3.34|3.308|3.21|3.243|3.235|3.27|3.275|3.268|3.217|3.18|3.172||3.3|3.42|3.438|3.533|3.63|3.62|3.632|3.562|3.545|3.55|3.535|3.522|3.518|3.362|||3.167|3.107|3.126|3.115|3.143|3.172|3.103|3.092|3.143|3.18|3.2|3.208|3.212|3.075|3.163|3.192|3.155|3.25|3.103|3.18|3.303|3.355|3.353|3.292|3.292|3.297|3.315|3.333|3.32|3.26|3.31|3.225|3.275|3.23|3.175|3.22|3.2|3.192|3.183|3.183|3.292|3.345|3.325|3.295|3.21|3.143|3.1|3.04|3.04|3.055|2.995|2.925|2.962|2.97|2.945|2.975|3.04|3.058|2.96|2.93|2.982|3.058|3.05|3.07|3.038|3.05|2.958|2.893|2.842|2.8|2.743|2.735|2.725||2.723|2.715|2.692|2.67|2.61|2.565|2.63|2.678|2.645|2.643|2.688|2.708|2.737|2.8|2.828|2.845|2.795|2.745|2.752|2.765|2.79|2.703|2.57|2.592|2.59|2.598|2.572|2.6|2.652|2.71|2.59|2.502|2.518|2.505|2.405|2.395|2.432|2.485|2.525|2.5|2.425|2.426|2.39|2.398|2.359|2.3|2.302|2.289|2.277|2.181|2.184|2.136|2.108|2.101|2.165|2.238|2.271|2.225|2.311|2.267|2.15|2.056|2.068|2.226|2.287|2.255|2.214|2.213|2.307|2.268|2.465|2.638|2.705|2.79|2.862
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP|122.12||118.8|119|117.28|120.24|120.2|119.5|121.2|121.28|122.34|121.8|122.46|123.78|125.6|125.16|123.2|123.54|121.92|123.54|125.3|126.5|127.2|128.28|126.28|128|125.3|120.3|114.98|120|119|120.14|120.76|121.5|117.14|111.12|109.6|109.8|109.7|113.5|113.3|112.8|113.8|112.5|112.4|108.9|108||109.9|107.6|105.7|107.1|104.5|105.1|105.9|106|106.1|106.1|104.7|106.2||109.1|109.7|108.7|109.2|112.6||117.7|117.9|116.92|118|117.96||||122.5|121.5|120.2|120.5|117.6|114||111.9|112.8|113.5|108.9||108.1|105.5|103.8|104.4|104|102.6|103.4|103.2|103.9|104.1|103.5|102.1|102.2|102.2|||104.2|101|97.35|96.45|98.51|97.5|94.69|94.9|98.21|96.38|97.6|97.9|98|93.75|95.57|92.71|92.17|95.5|95.37|96.86|97.72|98.82|98.83|98.97|98.13|96.22|95.69|93.57|94.53|93.64|96.11|95.32|95.22|95.39|95.55|93.33|92.25|91.45|85.88|84.87|87.83|89.14|88.28|89.13|87.66|86.8|86.19|85.73|85.55|86.17|85.21|84.6|86.29|86.49|86.01|84.52||85.58|86|83.3|87.38|89.89|90.96|90.88||87.95|89.17|87.42|||84.29|84.34|||84.02|84.45|82.92|83.24|83.47|83.51|83.66|81.96|84.11|84.52|83.93|83.4|83.64|84.14|84.43|84.77|84.08|85.93|82.64|82.53|82.18|81.88|82.21|79.77|79.9|77.8|80.81|81.68|81.77|81.26|81.97|82.59|83.15|84.53|83.56|84.27|83.93|80.95|80.95|80.57||78.01|78.3|83.7|82|81.3|80.5|80.95|81|81.3|80.15|80.1|79.25|77.8|77.4|75.7|68.95|69.35|68.15|65||64.25|64.95|65.25|64.2||63.3|62.75|64.7||67.25|67.54|66.85|68.47|67.42
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP|8||8.5|9.15|8.9|8.8|8.7|8.2|9|9.5|9.5|10|10.3|10.3|10.3|9.6|9.6|9.5|9.9|10|10|10.2|10.3|10.5|10.433|10.3|10|10.5|10.6001|10|13|14.075|15.4|14|11.5|11.5|11|10.6|10.5|10.5|11.5|11|11|11.5|11.5|11.5|11|10.5|10|7.5|6|6|6|7.9|8|8.51|8|8.5|8.5|8.5|8.3|8.75|8.75|8|8.52|8.5||8.5|8.5|8.5|8.5|8.5|8.5|8.5|8|8.5|9.5|10|10|10.32|10.2||11|11|11|11.5||11|11.5|11.5|11|11.5|11.5|11.5|11.5|11.5|11.5|12.5|11.5|11.5|13|||12|12|12.5|13|12.525|12.5|12|11.5|12.25|13|13.4|14|14|14|13.5|13|12.88|13.5|12|10|12|12.5|13|12.5|12.5|13.5|14|13.5|13.5|13.5|14|13.5|14.5|15|14|14|11|13.5|13.25|14.5|15.5|17|17|15|15.5|14.72|14|14.5|15|15|15.5|14.75|16|14.8|13|12|13|14|13.875|11.75|9|8.5|10|11|11.25|10.075|7|6.5||5.5|5.5|3.657|||3|2.75|3.025|3|2.702|2.5|3.5|3|2||6.7|6|6|5.5|5.25|4.5|5.09|5.5|6.235|6.25|6.5|6.75|6.6875|6.3|6|6.75|6.5|7.16|7.5|7.5|7.75|6.27|6.2666|6.25|7.5|7.5|6.5|6.5|6.355|4.05|15|15.77|14.5|12|11|11|11.1343|12.66|13.325|13.5|14|13|16|15|20.1666|24|34|34|34|32|33|33|33|34|32.6666|32.3863|33|35|37||37.05|36|34|37|40
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP|343||341.5|343.5|343|343.5|342|351|353.5|353|349|353|353.5|358|350.8|346.5|345|344|343|340.5|346.5|348.5|348|354.5|348|346.5|344.22|349|352|345|343.5|336.2|337.5|338.1|333.5|331|325|329|330.5|336.5|335|334.5|330|338.5|335.5|342.5|339.5|346.5|356|358.5|360.5|360|365.5|362.4508|367.5|393.9515|385.7|384|383.5|376.8|384|386.94|377.5|369.8|370|375||380|377|385|390|391|399.5|400|395|395|393|397|398|412|404||404|406.5|417|415.5||412.5|405|405.5|408.12|411.5|412|404.5|406|403.5|405.4015|398.5|404.5|401.5|399|||395.5|400|406.5|410.14|415|417.6303|414|418.5|418|424|425|427|429|413.89|432.5|438|440|453|451|458.5|462|465.5|469|459|471|464|440|451.8|451.5|446.5|446|438|440|438|433|437|428|429|425.29|419.5|420.5|424|420|432|431|428.85|413|414.5|404.58|406|400|393|410.5|400|392|388.5|395|396|379|389|380|366.5|383.5|410|409.5|414|397.6|404.0287||400|397|398.35|||398.375|395.5|384.5|385|375.035|379.375|384.5|383.35|389.03|382.5|374|387.5|397.44|405|407.75|407.5|405|404|405|396|399.5|398.5|391|402|399|401|392.5|398.5|409|405.5|405.5|395.5|399.5|398|393.005|382|370|375.5|369|364|364.5|370|374.5|365|357.465|353|356.5|355.5|357.975|350.5|350.5|341.5|333.5|335.5|342|341|370|367|349|335.0279|338.5|336|334.5|342.5|343|346|356.47|353.7545|357.5||338|344.5|340|361|351.45
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP|235||231.5|230|227|216.9915|222.5|218.875|236.0495|238.5|235|240|241.907|250|255|253.4945|258|254|253|255|261|266|271.5|274|262.68|268.05|266|264|264|251.006|252.5|254.5|260|262|263.863|257.8785|256.5|251.9915|259.4|264.9905|257|255|251.5|250|253.5|254.5|243.998|256|256|265|270.984|272.5|260|256|256.92|260.93|267|267.84|270|270.5|270|267|255.8635|242|231.1458|256.2625||255.5|272.5|278.5|271.5|273.4|275.5|274|272|270|270.9|275.5|287.5|292.03|294.5||300|298|303.5|301||295|300|305.5|308|305|305|305|306|309|310.5|311.285|310.5|307|308.1331|||304.5|301|311|295|293.4|290.6084|293.5|292.5|303.483|295|297.5|310.5|315|316.17|319.001|322|316.5|324.5|315.5|325|332|342|348|346|351|351|354.2619|353|354.7475|359|352.5|349.5|344|345|329.802|357.5|356.5|360|363|360.5|366.512|381|377|379.5|375.163|363.34|361.5|353|351|354|347.5|354|340.8838|354|348.5|342|352|358.5|358|345|340|331.5|327|330|328.1373|328|330|328.25||331.5|330|334.5|||325|325|310|314|319|310.397|331.5|330|320|314|315|317|315|318.5|324.5|330|330.2512|335|340|340|342|347.5|340|348.5|347.5|345.5|344.5|342.5|345|341.5|354.5|330.5|338.5|337.94|310.5|319|320|328.5|328.3871|326.5|325.75|326.5|315.5|306|305|293|299|302.44|305.5|306.5|305|300.5|302|304|301.13|309.5|301|299.8|330|330.5|318.2|320.5|292.25|300|305.285|310|325.5|330|326.214||341.5|340.5|338.5|348|359
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP|30.8|30.56|30.7|30.7|31.84|30.94|31.34|32.2|32.82|33.22|32.9|34.08|35|35.54|35.6|36.72|36.5|37.7|37.48|37.2|37.8|35.42|35.3|35.38|34.8|34.08|33.1|32|32.24|32.22|31.46|31.12|31.2|31.38|29.84|30.3|31.62|31.56|31.58|32.92|32.34|31.52|33|32.3|32.06|31.52|32.46||32.2|33.1|34.16|36|36.76|38.18|35.52|34|33.08|31.88|31.72|31.7||34.04|35.32|34.14|33.76|35.5|35.04|35.28|34.2|34.74|36.3|35.36|35.24||35.02|35.96|36.9|35.4|34.8|34.86|36.06|37.46|39.22|40.22|38.2|37.54||37.24|36.42|34.66|34.32|34.72|34.42|34.82|34.3|33.8|33.34|33.5|32.52|33.78|33.98|||33.32|33.3|34.56|34.3|34.24|32.2|31.05|30.89|31.02|31.21|31.85|32.01|33.1|32.62|33.8|34.04|34.01|35.34|34.36|36.03|36.8|38.71|41.8|43.94|42.88|42|42.79|43.76|43.68|43|43.91|42|43.13|43.01|42.61|41.46|48.3|48.94|48.95|49.28|50.42|55.88|55.36|54.72|55.74|54.14|52|50.64|51.5|52.04|52.5|52.76|54.72|53.6|53.82|54.36|58.4|57.2|55.1|49.26|48.59|48.46|47.6|48.86||46.89|45.71|45.99|44.23|44|42|42.44|42.71||43|44.39|46.26|47.45|49.22|49.94|50.28|48.35|48.5|47.9|48.21|47.39|46.85|47.76|46.62|45.14|43.65|42.71|45.04|45.06|44.96|44.8|44.21|44.5|46|46.9|47.68|50.38|50.4|50.22|49.6|47|46.51|45.25|42.56|43.46|44.31|38.38|38.72|37.67|36.62|36.78|36.52|35.33|35.27|33.57|32.3|32.26|32.63|29.8|31.2|30.53|31.31|32.1|33.01|34.44|34.22|33.81|34.56|31.86|31.1|31.14|31.39|32.7|32.1|31.87|34.5|35.27|35.6|37.06|39.61|40.11|40.32|42.23|43.48
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP|130.6|130.6|130.8|131.6|132.2|129.2|128.8|129.6|131.6|132.2|134|130.8|136|142.6|140.4|140.2|143.2|144|144|145.6|147.4|150|147.6|146.2|147.2|146.8|149.4|151.6|152.4|149|147.2|148.8|151.8|152.4|148.6|147.2|145.6|143.4|145.2|148.6|150.8|149|150.8|146.8|147.6|150.6|146.8|145.4|152.4|160.6|164.6|166|170|170|172.6|176|174.6|173.2|173.6|174.8|176|179|176.2|173|171.8|179.8|179|175.8|177.4|179.4|183.8|181.2|184.8|184|183.8|183|184.2|182.8|180|187.6|187.6|184.6|182.6|179.8|177|177||173.8|171.6|171|174|178.6|178.8|180.4|180|177.4|181.2|175.8|166.8|165.2|164|||163.6|163.4|168.2|168.4|162|161|159.2|156.4|153.6|152.6|156.6|157|155.4|154.4|157.2|157.2|157.4|154.4|143.8|150.2|152.6|152.8|156.2|153.2|153.8|152.6|150|150|148.8|148.4|148|147.8|146.2|150.2|150.4|152|150.2|150|150.4|150.2|152.4|152.4|153.6|154.2|155|156.8|154.6|153.4|158.6|161|160|158.6|160.2|162|157.4|157|154|154.8|153|150.4|148.6|151.6|157.8|158.4|157|155.6|152|153.6|150.8|150.4|150|150|150||149.8|149|149.4|147.6|146|146|148.4|152.6|151.4|150.6|152|149|148.6|147.6|148.6|146.4|149.2|150.2|144|145|149.4|146.2|144.4|142|138.6|135|134|133.6|135.4|138|139.8|131|128.2|123.8|121|120|121.8|125.8|127.2|128.8|126.4|126.8|126|121.4|119.6|118.6|124|123.2|120|116|114.2|112.4|118|120.2|120.4|121|126.2|127.8|127.8|125.4|122.6|120|116.6|123.2|125.2|125.8|129.4|132.6|134|138|137|141.4|148|150.2|151.4
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP|3.38||3.3|3.29|3.29|3.29|3.29|3.35|3.37|3.39|3.4|3.4|3.42|3.45|3.44|3.42|3.43|3.45|3.48|3.49|3.54|3.56|3.69|3.66|3.68|3.65|3.63|3.62|3.63|3.62|3.6|3.58|3.58|3.56|3.53|3.48|3.48|3.47|3.5|3.48|3.49|3.46|3.48|3.46|3.46|3.39|3.38|3.37|3.38|3.4|3.4|3.42|3.35|3.33|3.33|3.33|3.33|3.33|3.33|3.33|3.31|3.33|3.29|3.25|3.24|3.26||3.33|3.35|3.42|3.44|3.45|3.46|3.46|3.48|3.63|3.69|3.67|3.67|3.73|3.73||3.55|3.66|3.67|3.75||3.67|3.63|3.59|3.62|3.65|3.67|3.67|3.67|3.68|3.67|3.67|3.67|3.67|3.64|||3.61|3.58|3.6|3.6|3.56|3.58|3.49|3.47|3.38|3.35|3.46|3.48|3.37|3.3|3.35|3.54|3.54|3.62|3.64|3.62|3.73|3.71|3.72|3.75|3.71|3.66|3.68|3.7|3.65|3.65|3.64|3.64|3.69|3.7|3.71|3.71|3.63|3.71|3.67|3.62|3.65|3.64|3.71|3.69|3.62|3.58|3.54|3.53|3.54|3.56|3.5|3.46|3.5|3.42|3.41|3.35|3.38|3.25|3.2|3.21|3.23|3.22|3.21|3.23|3.21|3.17|3.13|3.14||3.07|3.01|3.02|||3.04|3.04|3.06|3.02|3.03|3.05|3.13|3.2|3.16|3.17|3.2|3.21|3.21|3.26|3.23|3.24|3.19|3.17|3.15|3.16|3.17|3.18|3.19|3.2|3.21|3.23|3.25|3.29|3.31|3.31|3.16|3.13|3.17|3.12|3.08|3.02|3|3.1|3.13|3.07|3|2.96|2.96|2.93|2.92|2.87|2.87|2.9|2.88|2.87|2.85|2.79|2.79|2.81|2.79|2.81|2.85|2.84|2.89|2.71|2.69|2.63|2.56|2.59|2.6|2.62|2.81|2.96|3.01||3.12|3.21|3.25|3.31|3.35
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP|317.32||312.5|315.5|313.84|312|315.5|316.5|325|325|329.5|316|310|310|304|309.5|294|285|289|290.5|285|287|286|287|280.5|281.5|281|278.43|280|277.8|277.5|280.29|280|285|275|277.63|277|273|278|280.5|282.5|280.9|280|281|284.82|279.5|277|277|273.5|274.5|275.3|276.75|280.5|282.5|285|279.73|270.5|275.5|274|273|275|271.8275|268.5|263.5|262|269||268.39|267.5|266.5|267.7|270|272.5|273|273.1|272.5|274|270|273.5|278|280||277.5|273.5|255|247.5||246|239.45|232|235.5|239|238|242.5|247|232|207.7001|202.5|201|198.8|200.5|||200.7|202|213|210|210|209|202|202.56|206|205.5|215|211.5|200.5|198|202|202|203|205.5|199.4|209|215.5|215|222|223.5|223.5|220.5|220.5|222.396|228.5|228.5|235|235|238.5|238|241.86|243.5|238.3635|239.5|238.17|236.5|245.6252|247|247.695|253|254.021|258.5|250.84|248|249.37|249.5|249.5|249|255.19|247.5|247|246|250.5|252.5|257.5|262|262|261|256|255.5|252.38|250.975|248.5|244.8484||239.2952|245|247|||247|243|240|235.9543|237.5|234|243.5367|252.5|255.5|260|260.5|255.5|250|259.375|268|266|265|260|272.28|280|288.6888|293.22|290.75|280.393|275.5|277.7653|275.435|278|279|271.5|268.5|243.9643|251|256.2959|244|248|243.5|245.5|245.5|243.5|245.5|253.0102|250|243.5|242.1848|235.5|234|240.1378|245|232|234.0714|229.7|235.5|240|242.5|248|253.5|256|242.9031|234.5|225.5|224|221.95|235.5|234.5|234.25|252.0102|254|251.5||256|262|269|277|281
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP|31.2848|31.0656|30.4281|30.508|30.4781|30.8266|30.7668|30.3585|30.5975|30.1294|31.4641|31.4342|31.8923|32.0517|32.5099|31.3908|31.4741|31.6334|31.3346|30.8266|31.2648|31.474|30.5278|30.3983|30.2888|30.3784|30.0497|29.8505|30.0398|30.2589|30.4409|30.1194|30.3784|30.8167|30.7768|30.3585|30.2091|29.97|29.7708|30.3192||30.2987|30.2688|29.6762|29.0836|29.4123|29.6513|29.7708|30.259|30.3386|30.1294||30.7569|30.9262|30.5079|29.99|29.7409|30.0398|29.99|30.1394|29.8306|30.1294|30.4481|29.7708|29.244|29.7409||30.4581|30.2698|30.6872|30.9724|30.3684|30.488|29.8904|29.0637|30.2788|32.0019|32.2566|31.8923|31.6732|31.7728|31.7608|31.7828|30.8465|32.3505|32.9286|33.6453|33.9242|33.0975|33.1672|33.4362|33.9541|33.9043|34.482|34.6269|35.1204|34.8306|34.4621|33.8146|33.3166|33.0378|33.2668||31.7778|31.8824|32.0968|32.2459|32.6692|32.47|32.1115|32.1712|31.8226|31.8226|32.2306|32.7291|32.8136|31.235|29.8405|30.229|30.5877|32.7389|31.9322|32.968|33.7784|34.2828|34.223|34.4521|34.8605|33.984|34.1832|34.5019|34.4521|33.2967|33.9043|31.9123|34.1732||33.984|33.5158|33.4661|33.9939|32.221|31.8724|31.5238|30.488|30.5378|30.4282|30.2888|30.8864|30.8067|30.2489|30.0298|29.99|29.9064|29.2629|30.3585|31.2051|31.6334|31.0856|31.3844|31.3296||30.9959|30.5776|30.5278|30.1842|29.5816|29.5318|29.4919|28.9925|30.4382||32.231|32.7688|32.3804|34.4721||33.5765|33.486|33.8744|33.237|33.2469|34.2828|34.4521|34.8505|35.7768|35.2788|34.2628|34.223|33.964|34.0238|35.8863|35.6473|36.723|36.5536|36.0955|35.3385|36.3943||36.0557|33.8744|32.8784|32.5198|31.6325|31.3844|31.6433|33.6951|33.4063|32.6543|32.2907|34.0636|33.8146|32.6045|31.9023|31.972|31.3744|30.2788|30.1792|31.5935|32.6194|32.221|30.6872|30.1394|30.0099|30.1991|30.6473|31.0436|29.9999|29.0437|28.8246|28.3565|29.4023|29.6712|29.6513|29.5318|30.8166|31.3445|31.215|30.4856|30.2788|29.0637|28.1872|28.0101|30.9362|31.9289|32.3804|30.1493|31.5338|33.6752|33.6652|32.6891|32.8784
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP|17.45||17.36|17.34|17.23|17.2|16.94|16.76|16.98|17.04|17.08|17.16|17.23|17.5|17.34|17.28|17.3|17.32|17.22|17.32|17.52|17.4|17.12|17.06|16.68|16.72|16.71|16.78|16.48|16.24|16|16.06|16.04|16.02|15.86|15.74|15.76|15.58|15.5|15.72|15.76|15.8|15.58|15.56|15.36|15.12|15.16|15.2|15.24|15.42|15.44|15.56|15.9|15.98|16.08|15.92|15.92|15.76|15.8|15.82|15.87|15.96|15.81|15.75|15.6|15.7||15.83|15.73|15.67|15.61|15.71|15.63|15.62|15.56|15.68|15.78|15.65|15.52|15.7|15.64||15.36|15.48|15.8|15.88||15.78|15.77|15.54|15.6|15.52|15.56|15.48|16.2|16.36|16.38|16.14|16.08|16.04|15.78|||15.75|15.76|15.82|15.73|15.8|15.74|15.26|15.2|15.36|15.22|15.69|15.7|15.77|15.42|15.36|15.5|15.4|15.5|15.5|15.84|15.9|16|15.95|16.08|15.98|15.83|15.86|15.98|16.18|15.88|16.08|16|16.08|16.14|16.14|16.14|16.28|16.2|16.16|16.16|16.2|16.14|16.06|16.1|16.14|16.46|17.94|17.58|17.56|17.6|17.86|17.54|17.86|17.68|17.4|17.23|17.4|17.44|17.54|17.66|17.94|17.8|17.82|17.74|17.36|17.4|17.68|16.5||16.22|16.06|16.02|||16.16|16.16|16.04|16|15.88|15.82|16.02|16.24|16.4|16.48|16.78|16.46|16.32|16.58|16.6|16.62|16.53|16.46|16.48|16.24|16.1|15.84|15.38|15.46|15.22|15.04|15.38|15.36|15.4|15.7|15.68|15.24|15.2|15.06|14.68|14.1|13.98|14.48|14.74|14.66|14.4|14.48|14.1|13.9|13.7|13.46|14.08|14.78|14.84|14.62|14.52|14.06|13.82|13.66|13.38|13.58|13.3|13.06|13.4|12.92|13.12|12.9|13.1|13.42|13.14|13.72|14.82|14.99|15.88||15.86|15.96|15.85|16.14|16.16
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP|70.7|69.4|67.9|67.3|65.1|64.6|64.85|65.85|66.75|67.55|67.95|69.65|70.6|69.7|68.8|68.15|69.5|70.3|69.6|70|71.4|71.6|71.6|72.6|73.5|73.05|72.15|72|71.8|72.15|69.75|70.05|70.65|70.7|69.65|69.45|70|70|71|72.7|74.3|74.95|75.35|75.05|74.55|72.7|72.35||72.85|74.15|73.55|75.35|77.85|77.3|77.7|77.9|76.35|78.55|86|85.7||85.2|83.4|82.25|81.25|83.3|83.55|83.55|83.1|82.4|84.6|83.3|82||81.3|83.6|82.8|84.15|84|81.85|82.8|85.7|85.4|84.2|83.2|83.1||84.25|82.65|81.2|81.35|81|80.1|78.4|79.65|81.35|82.45|86.3|83.2|84.7|83|||81.55|81.2|81.4|79.8|78.8|78|75.9|75.1|77.15|74.9|74.3|75.3|77.85|76.9|78.85|79.6|80.35|81.05|79.25|82.3|86.3|87.2|89.05|88.15|87.75|87.1|88|87.55|86.25|86|87.2|86.05|88.05|88.35|89.4|90.5|87.95|87.5|86.45|85.3|86.9|88.9|88.4|91.8|95.5|93.05|89.45|87.9|91.5|92.55|91.55|90.2|91.7|89.7|87.55|87.05|88.05|86.6|82.2|82.75|81.45|81.4|79.9|79.6||78.75|79.05|79.3|78.2|77.9|75.9|76.2|76.25||74.05|73.8|74.8|73.65|75.85|77.95|80|81.25|79.05|78.2|77.7|77|77.2|81.15|81.55|80.1|79.05|77.6|84.1|85.8|85.7|84.8|82|82.05|82.3|81|81.75|83.05|84.15|84.8|82.1|73.3|74.85|73.5|72.25|71.15|71.7|72.05|75|73.3|71|71.15|70.4|66.95|65|64.9|63.65|63.55|64.1|60.55|61.15|59.6|61.4|62.2|62.45|63.9|65.5|66.8|69|65.5|66.35|65.8|67.05|69.2|69.15|67.75|70.1|70.7|71.65|73.9|77.15|77|74.95|75.7|75.5
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP|116.2||113.6|113.8|116.13|115.4|114.4|111.8|110.4|110.8|110|110.2|109|110.2|110.2|109.28|110|110.4|108.416|107.0856|109|111.8|113.4|115|115|114.8|113.6|114.4|114.4|112.2|110.4|110|105|102.8|103.46|101.73|101.2|100|100.2|100.8|103|102.8|103|100.2|101.52|99.64|99|102|104|107.6|108.6|108|110.65|108.2|107|108.8|110.2|109|106|106.8|107|108.6|108.4|107.2|105.2|108.4||110|112.2|115.2|120|119.8723|119.4|118.4|118.6|123|122.6|118.6|122.4|122|123||122.4|121|121.2|120.4613||119|116|116.6|117.6|117.8|116.6|118.6|118.1|118.4|120|122.4|119|119.6|119.8|||118.4|119.3595|119.4|118.4|122.2|119|119.2|117.8|114.6|118|119.2|118.4|118.8|113.8|116.6|116.2|113.4|116|116.5279|118.4|114.5|115.8|110.28|112|112.2|109.3483|110.8|110.7036|109.4|104.2666|110|107.8|110|111.4|111.4|112.32|110.1145|105.6|106|105.2|110.6|107.71|113.6|111.864|113.2|111.9474|112.2|110.8|110|107.96|107.56|108|107.2|105.2|102.4|100.8|97.2|97.1|97.16|98.2616|92.7|93.57|95.9|96.9909|95|93.6|94|92.5||96.9|96.9|92.782|||94.2568|90.6151|90.1|91.1|90|88.7|87.3|90|90.402|90.3|90.1474|91.79|91.9|94.4|95.7|95|93.8424|94.1|94.4|95.1864|93.3|92.511|91.5|94.0237|92.4349|93.1|95.3|96.0014|99.87|103|100.8|93.2|96.8|94.85|96.514|90.7|87.3|91.7|92.386|92.2|90.8747|90.97|85|83.3|83.2|82.4|83.6|83.8|83.6|81.6|78.6|77.5|78.9|81.2|81.3|83.2|86|86.4|81.9|78|78.5|76.2|73.7|69|82|89|90|89.3|87.2||86|90.4|92.8|95|95.2
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP|49.12|48.8|48.64|49.52|51.55|52.4|52.45|51|52|50.75|51.8|53.8|53.7|55.85|56.4|56|56.5|56.45|56.1|57.1|58|58|57.5|59.1|59.4|60.3|57.5|57.15|57.9|59|57.45|57.5|56.05|57.3|57|55.25|55.15|56.3|57.4|59.2|61.7|61.55|60.25|60.15|59.5|58.55|58.9||60.5|60.5|61.4|62.65|64.45|65.3|65.85|65.45|64.75|65.75|66.8|69.2||69.85|69|66.5|68.35|68.6|68.05|67.05|66.4|66.35|69.9|69.25|72.25||73|73.5|72.8|71.8|76.5|76.15|78.6|82.2|81.35|79|80|78.35||78.9|77.85|77.45|78.2|79|78.25|78.55|78.6|79.55|81.25|76.5|75.45|76.25|76|||76.25|75.5|76.3|76.45|76.4|74.3|73.5|75.15|74.3|72.65|72.85|74.3|79.1|78.4|81.2|79.65|80.05|79.15|77.75|80|80|80.2|80.4|83.8|84.6|84.9|84.6|81.6|83.35|82.25|88|93.2|96.2|97.4|97.05|98.5|98.25|98.55|95.8|94.4|97.55|98.6|99|101.3|105.4|103.8|101.5|100.6|104|95.55|109.1|109.1|110.9|111.1|110.5|109.1|109.6|109.2|112.2|111.5|107.8|107.2|107.2|109.6||109.5|110.6|110.4|109.9|108.6|107|107.2|107.5||106.8|107|108.3|108.5|111.1|112.2|114.4|114.1|110.8|112.3|113.7|111.7|111.7|113.4|113.6|112.2|114|113.6|112.8|115.5|118|115.4|113.1|109.2|110.2|108.1|107.6|107.2|112|116|109.2|110.1|110.7|107.6|108.3|107|106.7|110.3|111.8|110.6|112|113.7|109.3|105.2|103.3|100.7|98.95|100.3|97.85|93.35|93.45|90|94|94.25|94.25|94.8|95.2|94|104.2|94.2|93.65|93.1|91.55|95.65|96.35|95.55|100.3|102.1|104.6|106.1|108.3|110.4|112.1|114|118.2
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP|3.645|3.555|3.48|3.47|3.53|3.525|3.51|3.54|3.59|3.6|3.64|3.65|3.695|3.67|3.64|3.63|3.675|3.67|3.68|3.735|3.76|3.8|3.795|3.75|3.72|3.72|3.65|3.75|3.77|3.82|3.82|3.815|3.82|3.73|3.755|3.78|3.745|3.755|3.75|3.8|3.75|3.79|3.895|3.93|3.865|3.855|3.87|3.88|3.875|3.92|3.9|3.975|4.065|4.125|4.175|4.105|4.16|4.19|4.205|4.17|4.185|4.195|4.02|4.085|4.05|4.06|4.025|3.965|3.95|3.895|3.84|3.9|3.875|3.74|3.655|3.67|3.655|3.665|3.65|3.635|3.64|3.635|3.6|3.58|3.62|3.77||3.71|3.6|3.59|3.56|3.56|3.575|3.645|3.665|3.66|3.575|3.6|3.59|3.6|3.645|||3.665|3.61|3.655|3.62|3.565|3.6|3.545|3.53|3.525|3.525|3.52|3.57|3.5|3.48|3.55|3.53|3.55|3.56|3.52|3.58|3.545|3.58|3.595|3.6|3.54|3.46|3.52|3.52|3.61|3.645|3.8|3.845|3.86|3.9|3.85|3.85|3.91|3.91|3.96|3.895|3.99|4.015|4.015|3.995|3.985|3.985|3.965|3.9|3.91|3.865|3.86|3.9|3.88|3.865|3.79|3.795|3.84|3.795|3.785|3.74|3.67|3.58|3.58|3.605|3.6|3.535|3.505|3.545|3.495|3.485|3.395|3.325|3.31||3.36|3.37|3.37|3.33|3.405|3.435|3.48|3.6|3.605|3.59|3.595|3.59|3.57|3.585|3.61|3.63|3.655|3.615|3.6|3.595|3.63|3.61|3.605|3.55|3.53|3.495|3.475|3.51|3.56|3.585|3.61|3.45|3.475|3.535|3.48|3.43|3.46|3.6|3.715|3.71|3.725|3.785|3.68|3.58|3.525|3.485|3.45|3.42|3.4|3.44|3.395|3.31|3.285|3.35|3.35|3.4|3.38|3.39|3.385|3.325|3.24|3.235|3.235|3.3|3.23|3.37|3.455|3.515|3.545|3.505|3.51|3.575|3.64|3.69|3.75
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP|2.745|2.7|2.655|2.7|2.7|2.75|2.71|2.665|2.65|2.7|2.705|2.68|2.66|2.64|2.63|2.615|2.605|2.595|2.565|2.605|2.635|2.535|2.53|2.6|2.63|2.75|2.745|2.6|2.63|2.585|2.58|2.58|2.58|2.61|2.56|2.56|2.645|2.67|2.67|2.655|2.65|2.66|2.59|2.705|2.715|2.715|2.74|2.785|2.8|2.805|2.83|2.8|2.8|2.83|2.85|2.84|2.835|2.835|2.83|2.8|2.8|2.795|2.785|2.75|2.69|2.65|2.82|2.83|2.845|2.85|2.825|2.81|2.895|2.89|2.93|2.945|2.97|2.915|2.98|3.025|3.02|3.015|3|3.065|3.065|3.075||3.065|3.065|3.1|3.04|3.05|3.065|3.055|3.02|3.05|3.08|3.03|3.025|3.015|3|||2.97|2.97|2.98|2.965|2.96|2.945|2.91|2.91|2.91|2.965|2.96|3.015|3.07|2.99|2.915|2.915|3.005|3.05|3.05|3.12|3.115|3.175|3.17|3.125|3.08|3.11|3.1|3.055|3.125|3.105|3.14|3.095|3.225|3.04|2.97|2.87|2.875|2.73|2.72|2.75|2.81|2.83|2.79|2.825|2.86|2.9|2.81|2.765|2.755|2.785|2.75|2.725|2.71|2.745|2.715|2.7|2.765|2.84|2.82|2.815|2.82|2.89|2.925|2.95|3|2.98|3.05|3.025|2.925|2.85|2.91|2.86|2.85||2.895|2.865|2.815|2.825|2.77|2.63|2.725|2.76|2.77|2.81|2.815|2.76|2.75|2.78|2.82|2.905|2.82|2.75|2.825|2.82|2.875|2.895|2.88|2.905|2.915|2.97|2.95|2.8|2.81|2.83|2.825|2.72|2.665|2.73|2.82|2.8|2.795|2.705|2.675|2.745|2.64|2.58|2.54|2.525|2.55|2.6|2.54|2.49|2.615|2.8|2.765|2.65|2.68|2.675|2.78|2.71|2.78|2.77|2.76|2.55|2.425|2.44|2.475|2.595|2.63|2.66|2.705|2.635|2.7|2.7|2.775|2.895|2.895|2.91|2.985
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP|138.9||138.1|134.04|130.53|128.1|129.1|129.7|129.3731|134|135|136.5|135.45|135.5|136.7|135.4|137.1|136.16|135.68|134.9|133.476|131|132.256|135|132.1|124.4|126.4|128|123.38|125.04|123|122.075|123.7|123.4|117.695|116.5|118.2|116.5|116.3913|119.9|121|120.1773|119|119|119|116.6|117.5|116.88|118.1|118.3|118.4|117.3|118.1002|124.7|126.96|127.7|128.305|127|127.3|126.2|128.66|128.2|123.3|121.1|121.536|121.3||123.1|125.7|124.2|130.1|131.8|132.1|131|132.8|132.4|133.1|135.2|135.9|136.8|137.5||137.5|135.3|136.8|135.7||129.9|132.4|131.7509|131.7|133.2|133.26|134.88|138.6|143.7|142.8|141.8164|135|136|135.1865|||134.4|134.448|137|133.82|136.7|133.4616|134.7|130.5|131.22|131.342|141.1|143.6|141|141.772|143.3|144.548|142.5|141.8|145.1|147|150.2|149.3|150|149|144.3|146.5|148.68|144.4|140.4|145.2|144.6|142.8|145|147.7|148.1|149.3|148.3|148.1|147.8|147.3|149.7|149.9|150.8405|150.38|148.1|150.5|146.4|148.54|150.3|149.6|146.57|147.18|150.3017|145.2|147.3|148.2|149.3|150.76|147.2|151.2|149.4|143.352|145.7|150.3|151|147.9|144.9|146||144.3|142.74|139.8|||139.5|139.61|139.54|137|136.7|135.8|138.6|138.6|133|134|133.1|133.67|133.988|137.1|140.3|139.99|136.284|137.85|141.1|141.4|141|144.3|138.1|140.436|138.973|137|136.6|138.7|142.7653|137.6|135.468|131.9|133.1|137|131|134.2|129.1|130.6|126.97|125.7|128.3|127.5|120.826|116.865|119.9|112.8439|122.784|123.1|121|122.025|122.2|120.7|119.3|121.5942|117|121.4|125.4|122.4|127.4244|118.8|114.5|114.5|117.4|123.3|123.1|129.1|127.1|127.1|125.548||121.636|119.38|115.6|119.2|120.3
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP|44.38|45.26|45.66|46.12|46.3|46.8|47.62|47.52|49|48.5|48.64|47.12|46.38|46.22|44.52|44.02|44.32|45.3|43.9|44.14|43.7|44.84|45.32|45.64|45.5|46.34|46.1|45.5|45.32|44.74|43.58|42.36|43.44|42.22|40.2|39.76|39.82|39.32|39.06|39|38.76|38.66|37.42|35.84|35.02|35.88|34.58|35.06|35.72|35.9|35.9|36.14|36.82|36.42|36.86|36.8|36.22|37.36|37.04|36.36|36.48|37.6|36.8|35.94|35.82|36.2||36.56|37.02|37.18|36.88|36.82|37.02|||36|35.56|34.9|34.8|34.84|34.3|34.88|34.26|33.14|34.54|36.22||37.1|36.3|36.44|36.74|36.36|36.56|36.1|36.4|36.96|37.18|37.88|38.74|39.78|39.8||||39.66|39.44|38.94|37.72|36.52|36.4|37.02|36.1|35.6|37.42|38.04|39|36.68|38.24|36.4|37.74|39.34|39.18|40.98|42.24|42.88|43.58|43.22|42.82|43.92|44.36|42.4|41.58|41.3|40.84|40.84|41.6|41.52|41.88|43.64|43.68|44.28|43.84|42.8|43.16|41.82|38.82|37.66|37.64|37.82|39.1|38.5|38.6|38.5|38.2|38.92|39.3|40|39.42|38.4|37.78|36.28|35.7|35.28|35.12|35.64|36|37.5|36.02|35.3|35.24|36.78|37.44|37.24|36.9|37.1|37.62||36.84|37.28|36.1|34.94|35.56|35.1|34.8|34.78|34.52|34.16|34.18|34.52|35.16|35.36|36.38|35.24|35.18|34.42|34.32|34.14|35.1|35.06|35.24|35.74|34.62|34.44|34.58|34.96|34.32|34.02|34.7|34.88|37.42|39.08|39.04|38.54|38.04|42.44|40.26|39.2|39.52|40.7|39.52|38.6|38.94|39.4|39.28|40.14|40.12|39.46|39.44|37.28|37.44|38.82|38.94|40.9|40.36|40.3|40.2|38.28|37.04|36.76|35.96|36|34.34|35.22|38.24|38.82|39|38.08|40.52|41.7|40.32|40.18|40.42
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP|4.052|4.034|4.024|4.028|4.032|4.054|4.094|4.074|4.044|4.1|4.116|4.082|4.116|4.168|4.15|4.136|4.146|4.132|4.176|4.252|4.378|4.39|4.31|4.412|4.41|4.35|4.306|4.31|4.338|4.394|4.33|4.304|4.344|4.39|4.394|4.336|4.302|4.32|4.348|4.29|4.282|4.272|4.208|4.23|4.186|4.122|4.106|4.2|4.178|4.222|4.262|4.262|4.372|4.384|4.436|4.23|4.34|4.218|4.286|4.31|4.258|4.148|4.09|4.032|4.088|4.258|4.15|4.208|4.182|4.22|4.214|4.16|4.15|4.054|3.96|3.904|3.91|3.93|4.002|3.966|3.886|3.94|3.806|3.806|3.85|3.868||3.878|3.838|3.784|3.852|3.96|4.01|3.96|4.15|4.162|4.146|4|3.972|4.04|4.018|||3.994|4.072|4.098|4.136|4.01|4.146|4.01|4.002|3.944|3.85|3.838|3.886|3.848|3.702|3.942|4.02|4.084|4.11|4.15|4.272|4.35|4.338|4.336|4.348|4.338|4.356|4.338|4.15|3.988|3.982|3.912|3.88|3.92|3.948|3.946|3.952|3.962|4.01|3.838|4.018|4.16|4.166|4.132|4.12|4.138|4.1|4.1|3.986|3.93|3.838|3.83|3.8|3.782|3.794|3.74|3.72|3.9|3.894|3.846|3.722|3.778|3.742|3.676|3.82|3.848|3.816|3.702|3.676|3.606|3.594|3.568|3.496|3.504||3.466|3.442|3.494|3.456|3.476|3.458|3.456|3.412|3.42|3.386|3.356|3.354|3.356|3.45|3.438|3.538|3.534|3.554|3.49|3.49|3.464|3.41|3.484|3.472|3.506|3.504|3.46|3.466|3.472|3.436|3.474|3.336|3.28|3.22|3.546|3.48|3.388|3.468|3.54|3.458|3.376|3.41|3.326|3.464|3.4|3.352|3.434|3.438|3.446|3.31|3.272|3.1|3.092|3.106|3.122|3.142|3.188|3.15|3.128|2.986|2.982|2.98|3.1|3.168|3.1|3.14|3.294|3.27|3.374|3.328|3.266|3.37|3.356|3.4|3.502
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP|73.58||72.9|72.4|73.3|72|73|72.65|74.6|72.25|71.9|71.7|71.3|71.15|72.45|72.15|72.7|71.75|72.45|72.75|72.3|72.15|71.2|72.05|72|71.45|72.2|71.6|70.6|68.8|67.25|67.15|69.05|68.05|68.15|65.85|65.6|65.25|66.55|68|68.1|66.45|67.2|66.65|67.05|72.4|72.15|72.75|73.95|74.05|74.9|75.1|77.8|77.8|80.58|79.85|78.5|80.2|79.9|80.6|81.4|83.15|83.55|84.75|84.55|86.05||84.85|81.6|82.1|83.05|82.75|83.85|||82.3|83.95|82.5|84|83|82.9||83.15|86|86.3|88.95||88.15|87.47|85.75|85.45|83.8|84.8|84.85|83.65|84.85|82.85|81.7|81.17|77.9|77.95||||79.7|79|80.15|79.1|75.5|74.3|72.5|74.5|73.72|74.35|72.3|71.3|68.7|71.4|71.05|71.2|69.85|69.15|71.85|72.05|73|73.3|73.88|73.2|74.2|73.6|72|73.1|70.55|71.85|71.8|72.25|73.5|73.15|76.55|82.65|83.6|83.75|84.4|85.55|85.08|83.2|82.95|83.4|82.5|87.25|88.6|89.2|88.15|86.85|84.95|85.45|83.05|81.6|82.1|84.05|84.8|84|84.15|80.95|80.4|79.95|79.95|82.2|79.95|76.8|77.75||79.17|77.7|77.15|||76.2|76.5|75.8|70.6|71.45|70.2|71.4|73.22|73.2|71.55|68.5|66.55|66.65|66.85|67.85|67.8|69.85|66.45|66.75|67|66.6|65.95|64.95|65.9|66.8|67.8|69.65|69.65|66.85|65.45|65.6|69.3|70.7|70.7|70.5|70.3|71.25|70.55|70.5|68.5|66.65|67.15|66.9|62.7|61.7|63.2|63.75|68.5|68|66.85|66.45|67.4|65.85|66.85|65.3|65.95|66.55|68.45|71.45|74.55|69.6|68.5|70.15|96.15|97|99.85|102.1|103.5|105.9||107.6|109.1|109.3|110.1|110.5
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP|102.2||101.4|100.95|100|100.55|100|99|97|96.8|98.4|98|98.4|98.8|97.9|96.1|95.8|96.1|97.1|98.7|99.6|99.5|98|97.8|97.3|96.3|97|96.9|97|97.4|97.3|97.6|99.2|100.55|98.7|100|100|101.2|101.6|101.8|101|100.6|91.3|84.1|82.8|81.7|83.2|82.6|83.05|82.7|82.65|82.5|82.8|84.7|84.4|84.6|83.45|83.2|84.1|82.6|82||82.2|81.6|82.05|89.7||88.4|88|88.8|90.2|90.5|||91.1|91.2|89.8|88.3|88.8|88.2|88.1|||85.2|85.2|85.9||83.8|84.1|82.2|82|82.9|82.85|83|83.3|84.2|84.7|86.3|85.7|84.1|84.2||||83.4|84|83.6|84|82.8|80.65|80.6|80.85|80.2|80.5|79.65|79.65|77.75|78.6|77.9|77.65|79.65|78.55|79.95|80.25|80.55|81.25|82.55|83.3|81.55|81.4|81.55|81.9|81.58|81.05|80.5|82.4|83.6|84.25|84.05|83.45|83.4|82.45|82.7|84.95|78.2|76.55|75.8|77.7|76.25|75.45|73.7|73.08|73.6|73.4|72.6|74.25|73.5|72.6|72.6|73.3|74.2|74.4|73.75|73.83|73.6|72.65|72.3|70.95|70.8|73.3|71.95||69.3|67.35|67.85|||67.12|66.65|66.85|66.15|66.8|66.6|66.9|67.5|67.2|66.8|67.95|66.65|68.35|69.4|70.65|70.55|71.1|70.55|70.35|70.7|71.8|71.9|71.05|70.35|70.8|72.1|71.55|71.75|73.4|73.75|73|70.75|77.45|76.85|75.47|74.5|72.85|72.8|73.15|72.25|71.65|72.5|71.8|70.45|69|69.05|70.55|74.85|74.4|72.4|71.15|69.1|69|69.15|69.1|69.6|70.25|69.25|69.3|66.85|66.25|65.55|65.4|66.85|65.8|65.35|67.45|68.15|68.85||71.3|72.75|73.1|74.55|76.45
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|8.99|8.95|8.94|8.93|8.93|8.94|8.92|8.72|8.77|8.88||8.98|8.99|9.23|9.38|8.99|8.58||8.34|8.35|8.33|8.21|8.2|8.22|8.45||8.35|8.25|8.33|8.48||8.57|8.47|8.54|8.56|9.01|9.03|8.96|9.09|9.11|9.12|9.01|9.04|9.05|9.01|||9|8.96|8.94|8.9|8.93|8.87|8.92|8.82|8.8|8.61|8.9|8.92|8.69|8.05|8.37|8.48|8.4|8.43|8.45|8.79|9.03|8.82|9.02|9.09|9.02|9.01|9.1|9.13|8.89|8.71|8.73|8.58|8.56|8.55|8.48|8.45|8.6|8.48|8.49|8.42|8.49|8.44|8.4|8.36|8.36|8.38|8.48|8.43|8.21|8.23|8.31|8.31|8.47|8.47|8.51|8.45|8.44|8.41|8.46|8.47|8.45|8.56|8.43|8.69|8.73|8.83|8.95|8.91||8.84|8.75|8.73|||8.65|8.58|8.23|8.2|8.17|8.15|8.05|8.11|8.2|8.2|8.22|8.19|8.21|8.25|8.27|8.28|8.29|8.28|8.32|8.29|8.25|8.27|8.2|8.25|8.18|8.14|8.09|8.1|8.24|8.37|8.41|8.32|8.45|8.37|8.38|8.25|8.22|8.15|8.19|8.12|8.09|8.14|8.25|8.21|8.08|8.09|8.18|8.18|8.09|8.03|8.02|7.79|7.77|7.68|7.8|7.94|7.94|7.94|8|7.6|7.77|7.63|7.71|7.67|7.58|7.68|7.98|8.14|8.24||8.2|8.24|8.13|8.19|8.22
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP|94.3||94.3|97.2|98.3|98.3|97|96.5|98.1|98.1|99.9|91|91.7|92|84|81.2431|84.1|84.0867|81.7|82.3|86.6|87.9|87.5|88.2|88.4|89.1|90.6|93.7|96.3|96.9|94.4|95.5|98.4524|102.6|99.0151|96.1|94.3|94.4|95.6|100|96|95.5|92.85|93.2|95.612|97.4|96.7|97|99.6178|103.4|106.4|112.2|118.0006|114|112|107.4|101.4|99.5|97|97.7|99.3|101|99.03|97.8|98.2|101.6||103.6|104|103.2|101.6|102.2|101.68|104.6|101.912|100.2|122.6|122.8|125.8|126.2828|124.6||123.9793|124|128.6|129.6||130|130.4|129.22|130|129.6|132|135.6|140.12|146.6|148|144|141.2|142.2|143.2|||140|139.8|140.15|141.6|142.4|140.2|135.4|132.67|135.252|134|138|139.2|141.4|133.376|138.38|143.2|146.4|150.41|147.27|155.44|159.3521|165|167.67|166.6|162|160|163.8505|164.2|157.8|157.4|161.27|156.2|166.2|164.6|166|165.2312|161.8|157.4|160.6|162.4|174|170.2|169.4|170.4|171.8|170.6|172.4625|172.4|172.8|176.2|174.7604|180.82|178.8|179.6|176|178.4|175.48|172.4|172.6|171.6|165.95|168.2|165.6|165.32|162.6|163.4|154.6|154||153.8|155.2|147.97|||147.4|151.4|145.8|143|143|141.6|133.6|134.4|132.2821|130.096|118|105.8|123.2|124.6|122.8|120.8|117.7494|115|113.6|111.8|108.6|100.4|97.9|99.3|99.6|105.4|103.2|109.6|116.2|114.2|108|100.8|103.4|104.936|105.2|106.308|102.824|103|103|99.8|99.6|99.3|92.8|88.8|92.5|98|102.704|106.6|110.2|104.072|105.4|103.7216|101.2|103.2|104.252|108.6|106.032|104.2|102.4|98.7|97.37|98.3287|98.2|105.6|112.8|125|127.9394|129.4|133.4||134.9726|132.4|125.8534|127.4|124.2
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP|107||108.7|106.8|106.8|108.9|107.2|108.8|110.7|112.2|113.4|113.8|116.2|121|120.2|119.6|118.1|120.4|120.6|121.6|120.6|123|118.8|118|118.8|121.4|122.2|122.4|123.2|123.4|123.2|125|124.8|124.6|125.2|124.5|123.8|124|123.2|121.6|121.6|110.4|123.8|131.59|130.2|130|128.6|133.4|135.2|133.8|131.4|135.6|132|126|125|124.4|124|122.8|121.2|119|115.8|114|115.2|114.8|110.8|109.4||108.9|109.2|110|111.6|115.2|115.4|115.4|114.6|113.6|111.6|110.4|111.8|107.8|108.7||109.6|107.4|106.6|107||104.8|102|101.4|101|100.2|102.7|104.8|104.4|108.8|108.5|108|107.2|106.8|107.2|||107.8|108.1|109|107.6|106.8|104|100.6|99.2|98.2|97.8|102.1|101.4|99.4|96.7|97.8|96.9|99.2|101.8|102.8|104.4|103.8|104|104.8|105.4|106.8|107|107.2|106.6|107|106.2|104|103.4|107.6|102.8|99.8|98.8|102.2|102.2|101.2|103.17|101.6|99.5|97.8|97|99.4|98.2|97.4|94.6|95.7|94.3|96.5|97.1|96.9|96.6|96|95.45|95.4|95.1|91.8|91.35|89.6|86.7|84.3|85.5|85.1|86.2|88.9|89.6||88.5|88.4|88.1|||90.3|90.2|92.4|91.65|92.4|92.3|93.8|92.5|94.3|94.7|92.6|91.9|90.2|88.8|90.4|91.1|90|88.1|88|87.9|88.5|88|87.6|88.1|88.6|82.6|80.9|80.7|80.4|81.6|79.5|79.2|78.95|80.9|79.9|78.85|78.5|79.05|78.9|78.4|81.1|79.9||78.65|78.95|78.6|78.6|78.3|77.6|77.8|76.4|73.7|73.5|72.8|72.4|72.6|73.1|71.3|72|67.7|67.9|67.7|68.8|71.6|70.7|71.5|72.1|73.8|75.2||76.2|77|76.6|78.6|78
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP|24.67||24.05|24.15|24.15|24.3|24.1|24.45|24.3|24.7|24.45|24.82|24.6|25.05|25|25.2|25.4|25.35|25.55|25.8|25.95|25.95|25.3|25.2|25.05|25.35|25.62|26.8|26.73|26.75|26.77|26.6|26.95|27.2|27.15|26.95|27.05|27.05|27|27.5|27.5|27.55|27.52|27.25|27.35|27.2|27.15|27.3|27.35|28|28.85|28.7|28.9|29.25|29.45|29.4|28.88|28.7|28.5|28.7|28.9|29.2|28.57|28.25|28.5|29.05||28.62|28.82|29.05|29.6|29.65|30|29.77|29.57|29.5|30.1|30|29.95|30|30.25||29.6|29.55|30|30.05||29.8|29.95|30|30.2|29.82|30.25|29.85|29.9|29.8|30.4|29.5|28.55|28.25|28.55|||27.35|27.3|27.55|27.95|28.45|28.77|28.5|27.82|27.85|28.4|29.1|29.35|30.05|29.3|29.6|29.9|29.7|30.6|30|31.25|32.1|32.15|32.35|32.15|32.05|31.35|31.45|30.7|30.2|30.15|29.75|29.9|29.65|29.45|29.15|29.05|29.3|29.25|28.7|28.25|28.68|28.73|28.2|28.2|28.35|28.4|27.9|27.52|27.25|27.15|26.88|26.55|26.55|26.55|26.15|26.35|27.3|26.4|26.5|26.6|26.3|26.1|25.6|25.55|25.1|25.2|24.75|24.52||23.77|23.73|23.68|||23.82|23.8|23.73|23.4|23.4|22.95|23.1|22.8|23.6|23.95|24|23.85|24.1|24.45|24.5|25.1|24.88|24.93|24.45|24.45|24.75|24.88|24.2|24.5|24.45|24.9|24.55|24.15|24.65|25.35|25.2|24.25|24.2|24.3|24.25|24.35|23.4|23.05|22.77|23|22.8|22.82||21.65|21|20.8|20.9|20.54|20|19.88|19.34|18.8|19.32|19.16|19.56|19.7|20.45|20.25|20.2|19.48|19.26|19.54|19.62|20.65|21.15|21.45|22|21.8|22.55||23.4|23.95|24.3|24.9|25.05
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP|12.84||12.75|12.72|12.93|12.99|13.05|12.95|12.91|12.8|12.74|12.73|12.82|12.82|12.8|12.81|12.84|12.61|12.74|12.63|12.63|12.76|12.79|12.6|12.11|12.65|12.73|12.81|12.85|12.87|12.79|12.75|12.9|12.8|12.75|12.6|12.91|12.97|12.88|13.14|13.2|13.08|12.97|13.1|13.11|12.96|13.03|13|13.2|13.11|13.07|13.14|13.17|13.1|13.27|13.23|13.22|13.22|13.1|13.05|12.94|12.94|13.19|13|12.9|12.98||12.97|13|13.13|13.35|13.32|13.19|13.09|12.93|13.07|13.13|13.11|13.13|13.13|13.1||12.8|12.8|13.57|14.5||14.64|14.59|14.92|15.07|15.52|15.45|15.67|15.69|15.39|15.21|14.98|14.88|14.87|14.78|||14.42|14.27|14.35|14.99|14.63|14.67|14.68|14.51|14.63|14.52|14.75|14.52|14.43|13.92|13.99|13.83|13.33|13.65|13.68|13.95|14.25|14.23|14.21|14.24|14.2|14.14|14.15|13.97|14.2|14.24|14.21|13.96|14.09|14.12|14.18|14.45|14.35|12.95|14.09|14.26|14.43|14.51|14.43|14.7|14.78|14.81|14.7|14.61|15.22|15.39|15.52|15.43|15.47|15.53|15.33|15.26|15.14|15.28|15.45|15.62|15.36|15.22|15.57|15.71|15.6|15.64|15.57|15.52||15.36|15.13|15.17|||14.98|14.9|14.73|14.22|14.23|14.15|14.15|14.38|14.3|14.05|14.02|13.95|13.94|13.86|13.68|13.64|13.44|13.23|13.08|12.94|12.89|12.42|12.15|12.09|12.03|11.79|11.39|11.3|11.53|11.32|11.14|10.75|10.5|10.61|10.36|10.21|10.14|10.29|10.5|10.3|10|10.09|10.26|10.74|10.53|10.43|10.42|10.32|10.01|9.98|9.98|9.98|10.05|10.11|10.36|10.65|10.88|10.8|11.03|12.23|12.27|12.33|12.53|13.07|13.88|14.14|12.35|12.4|12.64||12.98|13.04|12.92|13.09|13.01
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP|49.66|49.46|49.04|48.9|49.2|48.96|48.94|48.88|49.56|49.62|49.44|49.34|49.6|49.62|49.6|49.5|49.42|49.52|49.4|50|50.2|50.6|50.1|51.1|51.85|52.05|51.85|52.2|50.85|49.18|49.12|49.34|49.58|48.58|48.4|48.78|48.04|47.56|49.78|49.92|50.1|49.94|49.56|48.52|48.22|47.74|47.16||47.08|47.7|48.16|48.3|48.52|48.08|48.42|47.88|47.5|47.66|48.28|48.1||47.94|47.16|46.4|46.62|47.2|47.4|47.06|47.14|47.74|49.2|49.72|49.38||49.46|50.5|51.25|51.55|51.1|51.55|51.8|51.65|51.55|49.44|49.98|50.35||51.65|51.55|50.95|52|52.75|52.85|52.55|53.5|54.3|53.65|53.6|52.8|52.6|51.95|||51.4|50.5|51.45|51|48.04|49.48|48.6|48.36|47.78|47.7|47.78|47.72|47.2|46.1|48.46|47.5|47.84|49.18|49.04|49.06|49.22|49.24|48.94|48.66|48.3|48.22|48.54|48.54|48.9|48.94|49.3|48.64|49.08|47.52|48.52|49.08|49.58|49.62|49.56|49.98|50.45|53|52.6|52.1|51.7|47.66|49.06|48.8|47.9|47.56|47.98|48.48|49.6|49.44|47.84|46.48|46.72|46.72|46.5|45.98|45.16|45.44|45.78|44.72||46.7|46.16|45.4|44.48|44.62|44.06|44.2|44.54||44.54|44.44|43.9|43.48|43.84|42.68|44.38|43.38|43.72|42.9|42.04|41.56|42.1|42.7|43.72|44.12|44.78|46.2|47|47.76|48.94|48.24|48.4|48.4|47.44|46.72|46.4|45.18|46.52|46.6|47.72|45.48|47.74|48.2|47.86|46.52|46.18|46.2|46.12|46.84|46.02|45|43.36|45.4|52|51.4|51.75|52.45|52.65|50.3|45.24|49.54|50.55|49.38|48.46|49|48|47.84|49.08|47.34|46.96|46.3|46.9|49.42|49.22|49.54|49.2|49.72|50.35|50.5|51.4|52.15|51.9|51.2|53.1
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP|80.7836||80.684|81.4809|78.9771|77.1977|75.8031|78.9907|79.5883|81.2808|80.5844|83.2739|83.6723|84.3696|84.1704|84.9666|85.7641|85.6645|85.0071|84.768|85.7641|85.7641|86.4614|86.4614|86.4614|86.7602|86.561|86.561|83.7719|84.4259|83.7719|83.8217|83.8715|85.0669|83.7719|82.5069|82.975|82.7758|83.5727|82.7758|82.6762|82.7758|84.1704|84.0708|81.7797|82.1106|80.684|82.0786|84.3696|85.7641|86.9594|87.9555|88.7524|89.6489|89.7485|89.7485|89.7485|89.6489|89.7485|89.7485|90.5574|89.6489|88.2544|86.7805|86.7602|86.8598||87.9555|89.0513|87.7198|91.0434|91.1431|90.8442|92.2388|92.8364|93.2349|92.7368|91.6411|91.5415|92.5376|92.6372||93.6333|93.2349|93.4341|93.2349||93.459|91.6411|90.147|90.0473|90.4458|91.2427|90.9438|90.9438|92.3384|91.7407|92.7368|91.7611|89.8481|89.877|||88.2673|86.1626|87.0591|85.2661|87.5572|84.1705|83.9711|84.9672|87.223|87.3579|87.3607|87.1587|88.2843|87.6567|87.9555|87.8559|87.5571|87.2583|87.8559|88.0552|89.4497|91.6411|92.6372|92.1392|91.1431|90.0473|90.645|90.4458|90.147|90.3462|90.3462|90.147|90.7446|90.7446|90.9438|91.2427|91.1431|90.9189|89.8481|89.0513|89.5493|89.7485|90.147|91.4419|91.7407|90.5354|90.2466|90.645|91.8403|91.7407|91.6411|92.438|92.1392|90.7446|92.6372|92.1392|92.1392|91.6909|89.8342|91.0574|89.7485|89.1509|89.4497|89.8481|91.6411|92.6372|93.3345|91.0434||91.9399|89.5493|87.7563|||87.9555|87.6567|87.6567|87.6567|87.6567|87.8559|89.5424|90.3462|88.4536|87.6567|89.4497|90.3462|91.3961|90.9438|91.9399|91.3423|90.3462|90.147|90.147|90.645|90.2466|91.9399|90.5454|92.8364|92.3384|89.869|88.7524|88.7524|90.0274|88.0552|90.2864|86.4614|86.3618|86.2622|86.9594|87.6567|87.1587|88.2544|87.2583|86.1626|86.861|86.6362|84.9672|82.3963|81.2817|81.3466|82.5766|83.7719|86.7602|86.6606|85.3604|84.4692|84.9672|87.2583|88.7733|89.6489|90.645|93.6333|96.0239|95.6255|90.3462|87.6567|83.1743|86.561|91.8403|94.2907|97.7173|99.1118|98.0161||99.6099|99.8091|99.8091|100.7056|99.8091
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP|7.52||7.35|7.35|7.4|7.49|7.49|7.62|7.74|7.77|7.59|7.63|7.62|7.66|7.59|7.63|7.66|7.6|7.44|7.47|7.53|7.62|7.33|7.44|7.33|7.36|7.3|7.31|7.33|7.33|7.15|7.12|7.03|6.96|6.95|6.9|6.92|6.89|6.97|7.01|6.9|6.85|6.73|6.68|6.64|6.76|6.85|6.96|6.99|6.98|6.93|6.96|6.96|6.94|7.01|7.06|7.1|7.13|7.13|7.21|7.29|7.29|7.21|7.17|7.16|7.25||7.36|7.41|7.39|7.57|7.67|7.8|7.8|7.7|7.78|7.78|7.72|7.87|7.77|7.9||8.04|8.04|7.73|7.81||7.61|7.48|7.43|7.46|7.55|7.67|7.62|7.63|7.86|7.81|7.46|7.3|7.08|7|||6.95|6.9|6.97|6.93|6.84|6.88|6.79|6.64|6.61|6.53|6.69|6.68|6.59|6.33|6.34|6.32|6.34|6.46|6.3|6.68|7|7.15|7.17|7.21|7.46|7.47|7.13|7.43|7.38|7.29|7.35|7.13|7.17|7.12|7.36|7.41|7.42|7.44|7.41|7.38|7.43|7.38|7.4|7.38|7.42|7.3|7.08|7.04|7.12|7.04|6.8|6.97|7.14|6.98|6.84|6.85|6.92|6.88|7.01|6.9|6.93|7|7.13|7.01|6.87|6.82|6.68|6.58||6.29|6.33|6.25|||6.34|6.32|6.19|6|6.16|6.12|6.22|6.17|5.97|5.95|6.31|6.37|6.34|6.46|6.41|6.42|6.38|6.32|6.25|6.21|6.19|6.11|6.02|5.93|5.9|5.91|5.87|5.85|6.05|6.09|5.9|6.12|6.08|6.04|5.83|5.71|5.75|5.91|5.96|5.93|5.84|5.82|5.87|5.76|5.72|5.68|5.54|5.34|5.39|5.34|5.42|5.15|5.46|5.47|5.37|5.54|5.53|5.39|5.53|5.36|5.41|5.25|5.27|5.44|5.3|5.5|5.74|5.78|5.82||5.96|5.94|5.89|5.99|5.97
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP|17.01||16.65|16.42|16.11|16.23|16.66|16.94|18.1|19.18|19.36|20.44|20.76|20.9|20.52|20.08|20.74|20|19.11|19.26|19.53|19.35|18.93|19.32|19.03|18.91|18.58|17.79|18.6|18.39|18.14|18.09|18.34|18.84|18|18|18.29|18.14|18.33|19.14|18.82|18.44|18.25|17.78|17.8|17.66|17.82||17.85|17.55|17.72|17.34|18.26|18.17|19.43|19.03|18.16|18.56|18.84|18.65||18.52|18.09|17.66|18.01|18.37||17.85|17.46|17.99|18.2|17.5|17.55||17.31|17.82|17.89|17.18|17.55|16.55|16.01||16.91|16.58|16.49|17.32||18.35|19.09|19.41|19.78|20.88|21.46|21.9|23.14|23.32|23.34|23.4|22.08|21.96|21.1|||20.54|20.63|21.12|21.44|21.58|20.7|19.46|19.59|20.06|20.2|20.86|21.02|21.3|21.96|22.2|21.94|21.78|22.62|22.38|23.1|23.42|23.1|23.36|23.16|23.06|23.15|23.46|23.61|23.28|23|23.66|23.24|23.28|23.22|23.38|23.64|23.93|24.5|24.8|24.86|24.4|24.43|24.66|25.72|27.68|27.2|32.2|31.44|31.42|31.86|31.18|31.66|32.14|31.88|31.76|31.76|33.2|33.3|32.62|32.16|31.24|31.26|30.2|29.94||29.96|29.02|28.46||29.62|28.96|29.18|||28.63|27.36|27.18|26.36|26.38|26.84|28|29.3|29.02|28.9|28.82|27.96|29.06|27.96|28.16|28.14|28.38|27.8|28.2|28.18|27.56|27.28|27.16|27.72|27.4|27.6|28.08|31.7|32.64|33.68|33.38|31.86|33.04|33.66|34.06|32.16|32.7|32.48|32.3|32.34|29.72|28.36|28.92|28.36|27.52|26.91|27.16|27.44|29.02|28.53|27.4|26.68|27.48|27.5|27.26|25.62|26.1|25.57|26.21|25.14|26.11|27.52|28.76|29.88|31.36|32.73|33.96|34.66|35.05||35.3|34.83|36.16|37.41|39.9
06001|431|/equities/portucel|MSCI_EU_SMALLCAP|3.35|3.304|3.254|3.212|3.222|3.192|3.172|3.17|3.196|3.172|3.182|3.194|3.188|3.192|3.178|3.164|3.158|3.124|3.108|3.134|3.162|3.182|3.16|3.188|3.172|3.07|3.09|3.116|3.146|3.12|3.098|3.116|3.108|3.128|3.11|3.072|3.062|3.086|3.086|3.108|3.126|3.112|3.102|3.096|3.1|3.082|3.058|3.054|3.094|3.132|3.196|3.212|3.242|3.226|3.226|3.204|3.2|3.222|3.194|3.16|3.112|3.112|3.064|3.012|3.062|3.144|3.15|3.418|3.436|3.44|3.424|3.426|3.424|3.408|3.398|3.412|3.352|3.342|3.368|3.352|3.334|3.34|3.304|3.32|3.324|3.328||3.31|3.314|3.314|3.318|3.32|3.322|3.33|3.354|3.36|3.332|3.312|3.28|3.322|3.37|||3.334|3.322|3.332|3.294|3.278|3.274|3.25|3.236|3.222|3.198|3.25|3.278|3.268|3.118|3.176|3.226|3.23|3.25|3.252|3.288|3.332|3.32|3.304|3.324|3.358|3.3|3.326|3.274|3.25|3.252|3.258|3.248|3.3|3.304|3.284|3.228|3.21|3.224|3.182|3.196|3.192|3.232|3.242|3.23|3.242|3.232|3.22|3.18|3.188|3.184|3.128|3.094|3.12|3.106|3.102|3.116|3.154|3.24|3.474|3.472|3.464|3.446|3.45|3.436|3.464|3.436|3.464|3.502|3.472|3.432|3.438|3.422|3.452||3.482|3.494|3.47|3.464|3.494|3.454|3.498|3.51|3.702|3.716|3.674|3.65|3.83|3.856|3.856|3.864|3.844|3.842|3.832|3.808|3.772|3.782|3.77|3.7|3.612|3.602|3.604|3.654|3.668|3.676|3.654|3.776|3.818|3.828|3.818|3.796|3.78|3.792|3.834|3.81|3.774|3.77|3.718|4.002|3.932|3.904|3.86|3.866|3.834|3.756|3.708|3.606|3.592|3.568|3.512|3.508|3.514|3.484|3.542|3.458|3.43|3.396|3.362|3.384|3.25|3.242|3.422|3.508|3.522|3.532|3.612|3.65|3.684|3.716|3.692
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP|450.1251||455|457.5|453.5|447|447|446.995|456.5|461|455.403|463.5|467.5|474|471.1251|472.101|468.8751|471.3751|467.1|471.5|469.9001|480.5|479|485|466.5|474.5|479|480.5|484|456.5001|464.8758|458|466|455|451|449.5|460.5|458.5|467|500|513|511|500|513.9801|504|492.8101|482.3151|489.5|506|520|525|536|540|538|540|541|525|528.2601|514|510.9401|495.5|506.2901|490|498.5|499.5|511.44||496.7851|493.75|494|502.68|482.78|488|487.5|482|484.5|461.5|466.4174|462.5|465.9514|465.5||467.7801|466|475|480||478.5|482.1101|486.75|490|493.5|487|487|490|490.5|492|479.9478|462|445.78|429.5|||430|436.5|437|448.9542|450.28|445.5|437|444.5|439.722|442.5|451.5|457.5|459.5|441|460.8491|462.5|461.13|462.446|466.3358|477.78|498|500|500.48|505|513|513|513.4|519|509|515|513|515|525|531|535|531|536|535|527|528|542|540.8636|536.6|539|535.2401|517|507.5354|501|511.7275|512|510|508|515|498.5|500|496|503|517|514|512|485.7311|483|470.5|466.1|454|470|470|477||460.5|464.9551|461|||444|460|468.5|461|479.5|479|490.5|491|462|466.5|471.5|473.5|477|492.5|500.25|481.5|485|481.5|485|468.54|490|474.5|468|465.3|462.5|460|454.5|462|480.5|487.5|477|430.5|447.5|421.5|419.9999|412.5|412.5|413.5|419|420.5|420.5|420.5|425.3|403|403.5|410.5|415.5001|410|412|398.5|394|380.5|394.6451|401|406.5|408.5|408.5|409|406|409.5|400.5|403.3479|406.78|411.808|407.5|413.5|429|437.5|431.6251||439|440.0001|440.1503|442.5|443.73
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP|7.155|7.015|6.99|7.03|7.15|7.17|7.08|7.05|7.145|7.385|7.355|7.28|7.29|7.42|7.43|7.45|7.6|7.71|7.615|7.705|7.875|7.795|7.875|7.77|7.685|7.7|7.545|7.585|7.33|7.38|7.36|7.59|7.12|7.05|6.99|6.935|6.84|6.86|6.905|6.96|7.15|7.105|6.905|6.845|6.66|6.665|6.68|6.775|6.81|6.835|6.89|6.955|7|7.045|7.09|7.015|6.9|6.87|6.85|6.96|6.91|7.01|7.035|7.005|7.13|7.205|7.26|7.22|7.23|7.255|7.48|7.445|7.48|7.46|7.44|7.575|7.55|7.555|7.69|7.575|7.4|7.46|7.41|7.31|7.38|7.56||7.72|7.635|7.52|7.6|7.5|7.54|7.69|7.825|7.815|7.86|7.92|7.42|7.46|7.47|||7.375|7.515|7.47|7.465|7.43|7.235|7.095|7.065|7.285|7.535|7.51|7.475|7.415|7.375|7.545|7.32|7.34|7.025|6.88|7.015|7.025|7.115|7.22|7.275|7.5|7.24|7.33|7.18|6.97|6.955|6.97|6.84|6.92|7.04|6.94|6.8|6.72|6.66|6.615|6.73|6.865|6.86|6.855|7.12|7.16|6.75|6.515|6.415|6.455|6.585|6.575|6.52|6.635|6.645|6.565|6.63|6.6|6.53|6.67|6.71|6.595|6.745|6.665|6.67|6.48|6.555|6.61|6.565|6.45|6.41|6.365|6.35|6.46||6.46|6.44|6.495|6.45|6.57|6.64|6.69|6.82|6.87|6.885|6.905|6.925|6.94|7.105|7.36|7.61|7.745|7.665|7.635|7.89|8.025|8.18|8.145|7.985|8.035|8.025|8.045|8.105|8.09|7.965|7.76|7.42|7.555|7.445|7.425|7.62|7.825|7.935|7.825|7.805|7.68|7.675|7.61|7.42|7.315|7.205|7.045|7.09|6.895|6.5|6.455|7.07|7.2|7.145|7.3|7.415|7.605|7.49|7.485|7.17|7.16|7.075|7.085|7.33|7.08|7.065|7.345|7.625|7.625|7.55|7.585|7.86|7.85|7.845|7.915
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP|15.94|15.69|15.77|15.8|15.55|15.5|15.41|15.52|15.7|15.84|15.79|15.7|15.83|16.04|16.04|16.14|15.95|15.84|15.95|16.01|16.01|16.12|16.1|16.09|15.55|15.82|15.73|15.45|15.18|15.2|15.06|15.22|15.32|15.21|14.92|14.7|14.72|14.5|14.4|14.37|14.35|13.82|13.87|13.74|13.59|13.55|13.27|13.54|13.6|13.65|13.63|13.73|13.88|13.91|13.93|13.88|14.15|14.16|14.18|14.15|14.11|14.2|13.72|13.62|13.63|13.65|13.73|13.71|13.76|13.95|13.77|13.8|13.7|13.67|13.71|13.52|13.34|13.3|13.31|13.34|13.37|13.57|13.5|13.46|13.72|13.77||13.66|13.48|13.44|13.3|14.35|14.65|14.71|14.64|15.02|14.94|14.82|14.59|14.54|14.39|||14.17|14|14.3|14.16|14.11|13.88|13.4|13.31|13.5|13.45|13.56|13.92|14.17|13.88|14.07|14.08|14.28|14.48|14.23|14.46|14.69|15.13|15.2|15.06|14.85|14.85|14.88|14.98|14.8|14.75|14.59|14.51|14.72|14.8|14.67|14.59|14.65|14.75|14.6|14.55|14.77|14.52|14.42|14.05|14.18|13.85|13.81|13.61|13.7|13.71|13.58|13.34|13.6|13.49|13.3|13.29|13.8|14.1|13.93|14.03|13.96|13.52|13.54|13.45|13.05|13.03|13|12.76|12.59|12.45|12.37|12.29|12.28||12.4|12.38|12.32|12.03|12.5|12.5|12.58|12.6|12.59|12.44|12.74|12.72|12.77|12.85|12.9|12.82|12.87|13.15|13.46|13.57|13.65|13.63|13.49|13.5|13.68|13.44|13.5|13.68|13.4|13.36|13.16|12.47|12.66|12.63|12.56|12.31|12.1|12.22|12.42|12.34|12.03|11.82|11.7|11.3|11.28|11.23|11.35|11.36|11.49|11.26|11.4|11.09|11.1|11.21|11.35|11.45|11.74|11.55|11.5|11.21|11.1|10.74|10.3|10.3|10.44|11.84|12.57|12.8|12.85|13.06|12.58|12.57|12.51|12.86|13.11
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||0.965||0.9355|1.01||||||||||1.009||||||||1.07||1.05||1.05||1.05|1.08|||||1.02|1.005|0.99||||||||0.8271|||||||||||||||||||0.9328||||||0.9223|||||0.9525||0.95|||0.96||1.0025|||||0.96||||1.04|||||||1.07|||||||||||0.97||1.0098|||||||||0.97||1.09||1.1484||1.17|1.21|||1.14|||||1.1286|1.125||1.16|1.188||1.1583|1.2375||||1.15|||1.195|||||||||||||||1.26|||||||||||||||1.22||||||||||||||||||||||||||||||||||||||||||||||||1.19|||||||||||||||||||||||||
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP|25.5||24.9|24.95|25.05|24.95|24.55|24.45|25.2|25.27|25.25|25.2|25.45|25.55|25.2|25.07|25|25.05|24.95|24.8|25.07|25.05|24.95|24.95|24.65|24.15|23.77|23.62|23.75|23.75|22.4|22.15|23.07|24.6|24.05|24.4|24.35|24.7|25.35|27.35|27.2|27.05|27.1|26.85|26.3|25.88|26.05|26.05|26.75|27.07|27.23|26.9|27.5|27.57|27.68|27.1|26.85|26.8|26.9|26.3|26|26.3|26.3|25.65|25.43|25.9||26.35|26.55|27.07|26.95|27.12|27.35|27.23|27.25|27.05|26.4|27.15|26.85|26.45|26.6||28.45|28.45|29|29.35||28.8|28.65|28.5|28.2|28.2|28.7|28.65|29.32|30.1|29.3|28.2|27.12|27.25|27.45|||26.8|27.07|27.35|27.4|27.25|27.15|26.3|25.45|25.68|25.6|25.8|25.93|26.45|25.5|25.48|25.93|25.73|26.65|26.9|26.95|27.73|27.6|27.75|28.15|28.6|28.2|28.4|28.95|29.2|28.95|28.8|28.55|29|29.02|28.65|28.6|28.5|28.35|28|28.1|28.15|27.8|27.1|27.5|27.62|28|27.85|27.8|28.75|29.02|29.15|29|29.15|29.2|29.4|29.1|29.5|29.35|30.15|30.05|29.6|29.1|29.07|29.52|28.85|28.65|28.8|27.85||27.65|27.35|26.75|||26.4|25.7|25.4|25|25.55|25.45|25.5|26.2|26.3|26.4|27.8|27.05|27.6|27|27|26.4|25.9|25.4|25|24.55|24.75|24.05|23.45|23.8|23.95|23.93|24.65|24.75|25.15|25.2|25.65|24.65|24.75|25.18|25.1|24.55|24.05|24.35|24.4|24.55|24.35|24.65|24.2|23.45|23.3|22.75|23.15|21.3|22|21.45|21.2|20.2|20.6|21.45|22.3|22.25|22.35|22.1|20.9|20.55|19.66|18.92|18.46|18.56|18.24|18.37|20.25|20.7|21.27||21.5|21.65|21.8|22.15|22
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP|28.45|28.65|27.75|27.8|29.9|30|30|29.8|29.75|29.95|30.1|30.15|30.2|30.35|30.3|30.1|30.25|30.05|30.05|30.3|30.45|30.5|30.7|30.5|30.4|30.3|30|30|30.25|30.1|30.1|30.2|30.3|30.25|30.05|30|30.05|30|30|30.05|30|30|29.85|29.65|29.5|29.5|29.8|29.65|29.75|29.85|29.7|30|30.1|29.7|29.85|29.8|29.8|29.45|29.65|29.4|29.15|29.05|28.95|28.5|28.25|29.55|29.85|29.8|29.6|29.6|29.55|29.55|29.75|29.6|29.55|29.75|29.75|29.9|29.9|29.9|29.5|29.65|29.35|29.25|29.75|29.8||29.6|29.75|29.75|29.9|29.95|29.9|29.9|30|30.2|30.05|30.1|29.85|30|29.85|||29.3|28.95|29.3|28.6|28.5|28.3|28.15|28.05|28.15|28|29|30.35|29.85|29.1|29|29.05|29.05|29.9|30|31.05|31.3|31.25|31.6|31.6|31.35|31.5|31.45|31.3|31.55|31.3|31.7|31.85|32.15|32.4|32.3|32.5|32.5|32.55|32.65|32.55|32.8|32.15|32.1|32.3|32.4|32.3|32.35|32.35|32.35|32.3|32.35|32.3|32.5|32.65|32.55|32.7|33.05|33.05|33.25|33.2|33.3|33.35|33.25|34|33.35|33.05|33.15|33.1|33.5|33.35|32.9|32.75|32.65||32.35|32.4|31.7|31.9|32|31.65|31.9|32.1|32.1|32.1|32.35|32.3|32.4|32.6|32.3|31.9|32.15|31.85|32.2|32.4|32.35|32.1|31.6|31.5|31.2|30.45|30.1|30.25|30.4|30.6|30.85|30.55|30.4|30.95|30.9|30.2|30.05|30.3|30.35|30.45|30.45|30.4|30.25|30.05|30.05|30|30|30.05|30|29.75|29.7|29.4|29.45|29.55|30.05|30.15|30.5|30.6|30.2|29.7|29.6|29.4|29.5|30.2|30.3|30.6|31.6|31.55|31.45|31.25|31.3|31.6|31.65|32.15|32.6
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP|63||62.57|60|60|66.5|70|70.8|71|70.8|69.273|68|67|67.1|66.767|66.8714|70.3|70|68|70|72|72.7|72.7|73.404|72.6117|74.3|73.8006|72.7|76.7|76|75|72|72.5|72.684|74.3767|78.2755|78.638|80.2|84.2|86.6566|83|94.4|91.421|94|95|98.1|99.9|103.4|105.2|105|105|106.576|109.6|110.4|113|116|113.2|112.65|113.4|112.6|110.6|110|110.06|105.2|104.96|105.64||104.6|104.6|103.6|102.6|100.2|102.8|103.2|103|107.4|107.8|106|106.8|108.8|110.256||112.4|112|112|112||112.4|112.8|108|105.26|104.06|100|99|95.9|95.9|93.2|93|92.5|90.895|91.2|||91.1|94|95.6|98.1|100|100.1|99.85|95.465|98.4775|95.89|94.8|93.5|91.05|85.05|85.1|88|88.05|93.5|92|96.05|101.66|104.8|104.9|107|101.9|102.4|106|109|106.748|104.2|107.5|110|112.6|115|115|115.1|117.8|122|121.3|123.5|121|118.5|120|126.5|125.1|128.9|128.1|126|120.5|123|129.62|128.6|128|129.1|124.83|120.9|120|128|135|133.2|132.1|137.8|132|131.8|130.1|132.31|133.6|126.1||124.1|122|123|||119|118|114|107.6|109.7|107|105.6|100|96.75|100.4|103.5|101.268|96.5|93.1|94|90.15|88.25|87|85.9507|92.25|92.2|92.29|92.2|92.2|92.25|93.9|98|101.6|101.1|96.6|94.1|88.7327|100|105.12|109.23|106.27|99.15|103.1|103.2|102|105.6|105.1|105.5|105.4|108.1|106.5897|114.1|82.4|83.228|76.05|79.25|75|75|76.4|76.4|76.55|77.75|78.75|78.95|76.2838|83|81.85|81.85|81.85|80.35|82.05|81.35|90|95.45||83.45|83.25|81|138.2|129.342
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP|1.174|1.16|1.144|1.17|1.176|1.131|1.1|1.098|1.097|1.078|1.088|1.102|1.112|1.113|1.126|1.098|1.124|1.098|1.059|1.087|1.121|1.118|1.094|1.082|1.084|1.095|1.103|1.106|1.107|1.092|1.108|1.096|1.098|1.102|1.085|1.078|1.041|1.049|1.051|1.066|1.069|1.066|1.074|1.074|1.056|1.042|1.048|1.053|1.056|1.071|1.058|1.063|1.102|1.112|1.129|1.142|1.11|1.1|1.088|1.098|1.097|1.103|1.122|1.123|1.131|1.148|1.172|1.151|1.159|1.156|1.159|1.143|1.126|1.096|1.084|1.082|1.084|1.009|0.9995|1.126|1.092|1.061|1.026|1.008|1.003|1.007||1.002|0.9965|0.986|0.9795|0.975|0.9665|0.953|0.9675|0.983|0.998|1.015|1.018|1.03|1.08|||1.05|1.063|1.109|1.186|1.212|1.213|1.201|1.109|1.125|0.981|0.939|0.9385|0.947|0.8945|0.898|1.03|1.056|1.056|1.03|1.114|1.133|1.149|1.136|1.142|1.148|1.12|1.133|1.129|1.086|1.075|1.068|1.049|1.066|1.06|1.056|1.021|1.189|1.201|1.196|1.205|1.212|1.222|1.234|1.219|1.224|1.236|1.237|1.24|1.261|1.274|1.272|1.235|1.246|1.301|1.314|1.324|1.322|1.291|1.243|1.17|1.159|1.138|1.128|1.135|1.123|1.131|1.135|1.15|1.093|1.084|1.078|1.069|1.076||1.105|1.108|1.065|1.038|1.063|1.057|1.087|1.086|1.095|1.089|1.115|1.123|1.141|1.162|1.188|1.178|1.217|1.198|1.176|1.148|1.145|1.121|1.148|1.138|1.129|1.112|1.098|1.122|1.11|1.095|1.099|1.076|1.07|1.078|1.102|1.096|1.088|1.097|1.058|0.99|0.9395|0.9445|0.946|0.942|0.952|0.9525|0.9485|0.9695|1|0.9825|0.9805|0.948|0.96|0.9355|0.9705|1.015|1.023|1.014|1.064|1.034|1.025|1.046|1.037|1.056|1.072|1.078|1.118|1.148|1.164|1.168|1.201|1.223|1.196|1.182|1.227
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP|249|248|248|249|243|217.5|224.5|228|226|231|253.5|253|254.5|249|247|243.5|241|242|240|238|237|232.5|228|223|221.5|227|226.5|222.5|222|225|230|221.5|223|225.5|219|222|219|216|213|218.5|216|215|218|218.5|207|212|214.5||220.5|221|212|221.5|226.5|227|227|229|223.5|219.5|221|224.5||223|224.5|220.5|217.5|221|220|217|215|218.5|221|215|210||212|205.5|207|206.5|210|207.5|208|208|200.5|199.6|210.5|209||210.5|209|212|207.5|210.5|214.5|213|210|215|209.5|205|205|202|205|||202|200|200|198|195|195.4|188|186.5|187.5|186.8|187.1|186|181.5|177|180.5|172.8|172.6|178|174.9|178.2|183|185.1|185.6|183|187.8|188|186.8|185.2|182.6|179|174.5|182.2|180.7|180.6|180|180.6|176|172.4|172.2|172.2|176.7|175|177.3|172.7|163.7|163.3|156.4|153.2|150.6|150.3|147.2|152.4|154.9|155.6|153.1|151.1|152|146.2|146|139.1|137.2|137.4|132.3|134||137|135|130.7|127.1|126.3|127.2|126.1|127.3||128.8|131|132.4|131.9|133|135.4|136.8|137.5|137.9|136.3|130|128.6|130.6|133.3|137.5|137|136.5|131.9|131.1|128.4|130.8|131.5|129.1|130|126.7|126.4|128.8|132.9|138|141.1|141.5|132.9|136|133.4|132.9|133.5|132.4|134.8|132.7|139|135.9|138.8|134.6|127.1|128.6|125|125.1|129.5|140.5|137|137|128.8|129.1|132.1|133.9|135.1|133.4|131.6|133.4|134.8|136.6|133.5|131.5|129.6|128.5|129.1|135.4|140.3|141.6|140|144|150.3|149.5|149.5|146.5
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP|24.06||23.94||23.92|23.86|23.84|23.78|24.12|24.69|24.34|23.8|24.42|24.8|24.94|24.8|24.72|24.82|24.68|24.5|24.66|25.37|24.92|24.8|24.5|24.88|23.94|23.66|21.84|22.1|21.92|21.8|21.56|21.82|21.44|21.26|21.37|21.52|21.48|21.76|21.5|21.14|20.1|20.32|20.26|19.8|19.46||19.31|19.32|18.76|18.88|19.22|19.32|19.43|19.3|19.4|19.34|19.61|19.82||19.76|19.48|19.26|19.23|19.41||19.26|19.52|19.32|19.14|19.04|19.09||18.96|18.96|18.88|19.08|18.68|18.8|18.9||19.16|18.8|18.73|19.01||19.04|20.1|19.95|23.78|24.51|25.41|25.94|25.88|25.24|24.63|24.04|23.56|23.28|23.08|||22.58|22.58|23.24|23.14|23.12|22.95|22.51|22.32|22.01|21.81|21.89|22.22|22.02|21.42|21.38|21.37|21.52|22.65|23.03|23.98|24.71|24.92|24.97|24.98|25.13|25.09|25.05|25.09|25.3|25.29|25.54|25.14|25.51|25.84|25.65|25.63|25.43|25.43|25.36|24.38|24.4|24.63|25.61|28.51|28.23|28.25|27.89|27.71|27.35|27.2|26.77|27.16|27.45|27.16|26.5|25.92|26.12|26.12|26.25|26.43|25.98|26.22|26.03|25.77||25.04|24.99|25.03||24.88|24.3|24.43|||23.64|23.45|23.58|23.07|23.35|23.39|23.79|23.75|23.69|23.81|23.83|23.61|23.74|24.07|24.26|24.44|24.38|24.39|24.37|24.29|25.22|24.9|24.63|24.68|24.28|24.32|24.01|23.89|24.12|24.5|24.8|23.92|23.87|24.29|23.86|23.6|23.55|23.79|24.1|23.83|24.02|23.61|22.36|20.5|19.54|19.13|19.08|19.23|18.8|17.71|18.38|20.09|20.07|20|20|20.27|19.95|19.8|19.61|19.71|20.3|20.13|20.91|21.5|21.88|22.38|22.39|22.6|22.68||23.11|23.01|22.84|23.08|23
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP|35.56|35.38|35.88|35.6|35.9|36.26|36.46|37.32|35.12|34.1|34.02|34.44|35.14|36.3|36.04|35.48|35.96|34.96|33.16|33.22|33.76|33.7|33.94|34.76|34.76|35.14|34.7|34.14|34.56|34.48|33.44|32.94|33.18|34.5|34.18|34.42|34.62|34|34.6|35.6|35.26|34.64|34.86|34.32|33.56|32.72|33.38||33.62|34.34|34.74|35.2|36.2|36.26|36.26|35.96|36.16|36.12|36.44|36.76||35.58|34.12|34.12|34.48|35.5|36.1|36.58|36.72|36.5|36.76|37|37.52||37.66|38.36|38.86|38.28|40.16|39.36|39.18|41.08|40.8|39.5|37.44|37.88||38.26|37.62|36.02|36.3|36.84|36.02|36.02|36.12|36.74|37.16|37.28|36.98|37.12|37.5|||37.78|36.94|36.4|35.94|34.74|33.84|32.56|32.54|33.46|33.12|33.44|33.84|34.18|33.6|34.58|34.08|34.86|34.32|33.82|34.5|35.22|35.32|35.24|35.6|35.04|34.92|35.46|36|36|35.16|35.38|35.14|35.4|35.2|35.42|36.04|35.6|34.12|34.18|34.4|33.52|40.62|39.56|39.5|39.08|39.8|39.3|36.94|40.26|40|40.24|40.72|41.4|42.12|41.78|41.2|40.28|40.44|40.44|40|39.52|40.32|40.28|40.12||43.5|43.92|44.52|44.4|43.8|43.14|42.94|43.06||41.24|45.62|44.48|44.62|45.48|45.6|45.18|48.6|47.9|48.64|48.5|48.2|48.3|49.5|50.5|50.45|50.6|50.6|50.85|50.8|51.35|51.25|50.35|49.2|49.2|50.3|49.02|49.24|48.54|48.3|48.42|45.5|46.74|47.22|46.32|43.24|42.34|39.9|39.16|38.48|38.5|37.9|38.06|38.7|38.42|38.66|39.08|40.52|41.5|39.6|39.92|39.02|39.36|39.48|39.56|39.96|41.56|41.06|40.3|37.86|38.18|37.4|37.22|37.98|39.32|38.88|39.38|40.1|40.1|40.48|40.98|41.9|41.56|41.98|41.9
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.4|262|260.8|259.6|262.4||266|272.6|276.8|277.8|279.8||286.4|291.6|286.6|269.4|267.2|264||261.4|262.8|261|258.2|257.8|251.2|247.2||245.8|245.4|242.4|233.2||230.2|229.8|223.4|221.4|223.4|223.8|222.2|219.2|222.6|223.6|226|226.8|218.4|197.7|||230|225|214.4|214.4|218.4|211.2|207.8|206.2|211.2|210.2|206.4|206.8|214.8|212.2|217.6|213.8|215.8|224.2|219.4|225.4|231.8|231.2|229.4|228.4|225.8|228.8|225.8|225.6|224.4|222.6|218|210.8|213|217.8|217.8|222.6|227.6|240|231.4|258.4|261|259.8|248.4|246|245.4|250.4|249.2|249|248.4|251.2|250.6|249.8|252.8|258.2|259.6|256.8|251.8|249|246|242.2|239.6|239.8|237|239.2||239|246.2|255.4||253.6|248.8|246.8|||261.6|264|263.8|260|262.6|264.2|264|259.8|259.6|252.2|250.4|271.8|269|270.2|269|264|260.6|265.4|267|265.2|266.8|262|259.8|252.6|252.6|252.4|242.2|240.2|237.6|235.8|230|257.6|239.6|239|258|259.6|256.2|253.6|252|252.2|247|249.6|245.2|245.2|245|241.8|237|241.4|250.2|247.4|243.4|239|243|235.8|235.8|241|240.6|246.2|254.6|246|250.8|248.2|238.2|240|242.2|236.6|243.2|248.2|249.8||253.6|255.4|248.4|247.6|247.4
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP|99|98.1|98.3|99.5|97.6|96.9|96.5|97|100|100|100.6|101|101|101.4|101.2|100.6|101.8|102.4|102.2|102.8|104|103|103|104.4|104.2|104.2|103.4|103|103.8|103.2|101.6|103.6|103|103|101.6|100.6|100.8|101.2|101|101.6|101.4|101|102|102.2|102.2|101.4|101.8||102.2|104.6|106.4|107.4|109.6|110|110.2|108.6|106.8|106|104.2|105.2||106.6|105.8|104.6|103|104.8|105|106.2|106.8|106.8|109.4|114|114.6||114.2|115.4|117.4|116.6|116.4|119.6|120.2|123.8|123.2|122.8|123.2|122||120.4|119|119|119.6|118.2|118.8|121.8|121.2|122.6|124.8|124.6|123.2|123|119.2|||118|117|117|117.4|117|114.6|112.8|112.6|115|111.6|113|114.4|114.6|112.2|115.8|115.4|116|117.6|116.6|126.2|129|129.4|130|129.8|128.6|127.6|128|127.4|125.2|124.6|124.8|124.4|127.2|125.4|125|125.8|124.8|126.4|124.6|123|126.8|128.2|126.6|126.8|131.4|129|125|124|122.6|122.4|122|123.8|123.6|121|120.6|119.8|119.2|119.4|118|116.2|113|111.4|109.8|109.8||108.2|109|109|106.6|107|104.2|103.6|103.6||103.4|104|105|104.4|105.8|108|109.8|110|107.6|107|106.4|106|107|107.6|109|106.2|107.2|107.4|108.4|110.4|112.6|111.6|112.4|113.2|114.4|114.2|113.6|114.2|116.6|117.4|116.4|112.2|112.6|112.8|113.4|112.6|112|115|115|114.6|112.8|112.6|111.4|111.4|110|111.4|116.6|120|122.2|121.6|121.4|114.8|114.6|110|110.2|110|107.4|107|105.4|101|101.2|100.2|100.2|101|101.6|102.2|103.6|107.2|109.4|109.4|107.8|106.8|104|105.6|107
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP|177.2|175.4|176.5|176.5|180.6|178|180|181.3|179.8|179.6|182.1|186.1|186.9|190.9|189.9|193|190.2|190.5|189.6|190.5|195.1|199.5|199|200|187.6|192.6|192.7|189.6|189.6|196|196.7|196|198|198.2|195|194.5|188.6|186.7|187.7|194.2|192.9|191.8|193.3|192.6|190.1|190.1|191.9||194|196|194.1|197|199|200|200.4|198.6|200.2|199.3|200.2|201.2||210.8|211.4|209.8|210.4|215.2|217|220|216.6|219.6|222.6|222.8|209.8||213|214|207.2|208.2|209|203.8|199.7|197.8|196.4|193.8|184.4|180.8||167.2|161.2|160.1|180|179.5|181.2|180.5|184.6|182.6|181.7|181.8|181.4|179.4|177|||177.3|172|170.9|171.7|183.5|182.35|180.35|193.05|196.75|200.9|204|205.5|205.9|200.4|204.7|200|203|205.1|206.7|214.3|216.7|213.4|211.8|211|209.1|201|201.8|193.1|190|188.05|187.8|194.95|192.1|200.9|196.6|194.25|196.45|196.6|192.45|189.65|197.25|205.2|203.2|200.4|190|189|187.7|185|189.15|188.6|189.65|187.35|185.6|183.95|177.75|174.95|163.25|164.5|168.2|164.8|168.45|170.55|170.25|171.55||166.55|191.1|191.6|189.75|187.85|184.3|183.15|185.45||183.75|182.65|181.65|178.05|182|181.25|185.1|188.05|191.65|192.35|195|192.7|196.4|196.55|196.1|194.8|194.1|190|187.05|187|189.45|191.8|189.65|186.45|187.15|187.7|185.8|179.1|178.85|178.15|179.95|175|180.75|183.35|180.95|181.3|180.5|178|172.2|161.05|165.35|160.55|146.1|163.4|158.8|156|148.9|150.5|157|159|161.15|159.5|156.9|160.05|163.1|169.35|166.15|164.15|160.05|152.8|151.1|155.45|157.7|154.9|150.05|149.2|151.25|156.7|157.75|156.65|163.45|161.45|161.65|164|165.3
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP|||||||1.7||||||||||||||||||1.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95||||||||||||||||||||1.9||2.25|||||||||||||||||||||||||2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|||||||||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP|21.9|21.6|21.9|21.725|23.25|22.725|22.15|22.05|22.55|22.4||22.725|22.675|22.675|22.775|22.275|22.35|21.825|21.375|21.425|22.225|22.55|22.625|22.75|22.525|22.65|22.025|21.575|20.6|19.95|19.825|19.7|19.825|20.05|19.95|20|20.025|20.025|20.075|20.95|21.125|21.15|20.875|20.825|20.7|20.925|20.675|21.3|21.525|22.025|22.075|22.4|22.525|21.6|21.4|20.4|20.175|20.45|19.825|20.025|19.9|20.6|20.6|20.425|20.4|20.7|20.575|20.6|20.5|20.7|21.15|22.075|22.3|22.175|21.95|19.525|20.075|22.2|26.2|27|27.75|28.65|30.7|30.5|30.65|31.15||30.3|31.35|30.9|31|31.5|31.5|31.7|31.95|31.8|31.7|31.65|31.35|31.4|31.95|||31.25|31.15|31.3|31.15|31.05|30.3|29.4|29.05|28.85|28.65|29.3|29.8|29.45|28|28.8|29.65|29.95|30.35|30|30.9|31.1|31.55|31.75|32.45|31.9|31.6|32.05|34.55|34.9|34.8|38.3|38.05|38.1|38.6|38.2|38.2|38.2|38.3|38|38.15|38.6|38.6|38.6|38.1|37.95|37.75|37.35|36.85|36.7|36.85|37.2|37.4|38.15|37.95|38.05|37.7|37.6|37.1|37.2|37.25|37.75|38.15|37.9|38.2|38.05|37.25|36.4|36.2|36.1|35.65|34.95|35|35.35||35.35|35.25|35.2|34.2|34.35|33.2|33.45|34.1|33.7|33.5|33.85|34.05|34.05|34.3|34.2|34.1|33.8|33.05|33.05|33|33.5|33.75|33.25|33.35|33.45|33.1|32.8|32.7|32.9|32.15|30.55|29.1|29.25|29.35|28.9|28.2|28.05|28.4|29.05|28.75|28.1|28.3|28.25|27.85|27.8|27.2|27.05|27.4|27.6|26.85|26.9|26|26.1|26.35|26.6|26.65|26.9|27.6|27.6|26.65|26.25|25.75|25.75|25.7|26.45|27.35|28.1|28.05|28.2|28.5|28.7|28.85|29.4|29.95|30.05
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.49|||5.63|||||||||5.64|5.67|||||5.81|||||5.74|||5.88|5.87||5.81|5.77|5.76||5.66|||5.66|5.56||5.6|5.61|5.58|5.5||5.55||5.7|5.6||5.59|5.62||5.58|5.61|5.54|||5.62|5.63|5.59|5.5|5.49|5.46|5.39|5.45|5.38|5.36|5.38|5.43|5.47|5.42|5.43|5.43|5.39|5.32|5.32|5.31|5.3|5.24|5.24|5.25|5.26|5.25|5.25|5.33||5.24|5.29|5.34||5.26|5.29|5.38|5.36|5.35|5.34|5.4|5.42||5.4|5.38||5.38|5.34||5.42|5.37|5.36|||5.42|5.46|5.25|5.27|5.36|5.46|5.49|5.46|5.42|5.22|5.21|5.22|5.29|||5.25|5.24|5.2|5.18|5.24|||5.33|5.32|5.25|5.12|5.11|5.15|5.12|5.17|5.11|5.02|4.99|4.9|4.92|4.87|4.82|4.77|4.8|4.78|4.67|4.64|4.65|4.57|4.53|4.52||4.52||4.45|4.46|4.39|4.42|4.32||4.6|4.66|4.72|4.78|4.72|4.63|4.61|||4.76|4.71||4.73|4.76||4.78|4.86|4.84|4.85|4.82
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP|262.1232||262.1232|272.5575|267.1829|258.9612|261.1746|263.0717|272.2413|274.1385|274.1385|276.9842|273.1899|289.9481|293.7424|284.5728|285.8376|286.7861|290.2643|278.5652|280.4623|279.5137|280.7785|282.3595|284.5728|288.3096|294.0586|297.2205|297.8529|290.2643|278.249|281.0947|282.4315|278.5652|272.8737|269.7118|269.7118|276.9842|278.5652|287.7347|297.5367|290.8966|284.5728|284.889|282.0433|281.7271|277.3004|277.3004|288.3671|288.9995|289.3157|298.4852|306.7062|303.7979|313.3463|314.2948|316.8244|319.3539|319.3539|313.3463|317.4568|316.8244|313.9787|313.0301|322.5158|321.2511||320.6187|322.5158|327.5749|326.7591|335.1635|332.634|332.0016|332.0016|333.8988|326.7806|332.2969|337.0607|338.3254|338.3254||338.3254|338.3254|335.1635|342.7521||345.2817|344.6493|337.0607|336.4283|335.1635|340.2226|338.3254|340.2226|345.2817|339.5902|328.8397|330.1044|328.8397|330.1044|||307.3386|307.0224|315.8758|314.611|342.7521|343.3845|338.3254|357.9293|362.356|357.9293|348.4436|350.8915|355.5516|350.9731|352.3043|349.076|341.4874|340.2226|337.6931|342.6206|355.3998|361.0913|357.297|373.1066|373.7389|373.1066|378.798|380.0628|383.2247|391.1162|382.5044|376.9009|380.6952|376.9009|371.8418|377.236|373.9099|371.8418|366.7827|366.7827|374.9784|373.1066|369.9446|372.4742|376.9009|376.2685|373.7263|372.4742|366.7827|362.9884|357.9293|361.9235|358.5624|354.135|357.297|347.8112|366.7827|377.5086|378.7797|369.9446|367.4151|373.1066|381.5868|385.7542|388.4229|392.0781|381.9599|372.4742||369.3123|366.7827|366.5766|||367.1109|368.0475|360.4589|361.0913|360.4589|362.1853|373.7389|375.0037|356.1378|355.3998|365.0139|368.6799|371.2094|375.7752|376.1844|374.3713|373.7389|374.3713|373.7389|374.3713|375.0037|375.9213|373.7389|375.1302|380.0944|388.674|387.5736|401.5638|402.1962|401.8819|404.7258|388.2838|390.8133|385.7542|402.1962|405.3581|407.8877|412.3144|418.0058|408.5201|416.299|414.8439|410.4172|392.7105|397.1372|392.7105|395.8724|402.1962|405.9905|392.0781|391.5216|385.361|380.0628|378.5678|383.8571|391.8757|392.0781|392.7105|400.9315|401.8864|365.518|366.2914|354.135|374.3713|383.2247|410.4172|431.2859|432.5507|430.8116||434.9019|440.7716|433.2924|430.5017|424.962
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP|29.75|29.95|29.6|29.55|29.65|29.5|29.05|29.35|30.1|30.3|30.95|30.8|30.85|31.35|32.35|33|33.1|33.15|33.4|33.85|33.85|32.4|30.35|31.15|31.5|31.75|32.85|32.9|32.3|33|31.75|30.6|30.9|30.9|31.1|29.35|28.95|28.55|28.25|29.75|30.45|30.25|29.3|27.25|27.75|27.9|29.1|29.2|30.6|37.35|41.8|43.9|44.1|45.05|44.3|44.15|43.5|43.75|46.35|48.6|47.4|47.9|46.1|45|45|45.55|46.05|44.4|44.3|44.55|45.75|43.75|44.65|44.9|45.4|44.45|42.5|40.6|40.55|41.05|41.9|41.95|41.65|41.45|42.85|45||43.95|42.9|42.65|43.65|44.8|44.3|45.75|47.4|49.25|49.95|48.7|48|47.6|48.6|||49.5|49.65|51.5|51.5|52.9|51.8|50.9|50.8|52.7|54.5|53.2|52.1|52|49.55|52.8|52.3|51.7|50.7|48.5|50.7|53|54|54.2|53.7|52|52.1|53|53.1|52.8|51.4|52.2|51.9|53.6|53.8|53.8|55|55.1|54.3|51|51.5|51.9|47.9|47.45|48.1|48.7|49.45|49.15|47.35|49|48.95|49|49|50.4|49.4|48.1|48.3|51.1|51.9|50.4|49.85|48.9|48.3|47.3|48.1|46.6|46.6|45.5|44.45|43.35|43.15|41.25|41|42.2||40.45|40.4|40.05|39.55|39.2|38.6|39.65|41.75|42.15|43.3|43.6|43.2|44.65|47|47|45.75|45|45.35|45.8|46.35|47.6|45|43.6|43.75|44.15|44.05|45.05|46.05|46.75|47.35|48.1|43.3|43.8|43.05|42.25|42|41.3|43.25|44.25|44.5|44.55|45.35|43|41.6|41.15|39.4|42.6|43.3|49.2|46.7|46.65|44.2|45.25|46|45.45|45.85|46.75|47.65|44.8|42.4|42.5|43.85|44.2|45.75|44.45|46.1|48.4|52.8|52.3|55.4|55.5|58|61|63.4|65.5
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP|5.57||5.51|5.53|5.51|5.49|5.45|5.5|5.54|5.57|5.59|5.63|5.68|5.68|5.63|5.59|5.58|5.54|5.51|5.55|5.59|5.59|5.6|5.7|5.67|5.67|5.64|5.62|5.65|5.41|5.81|5.82|5.79|5.86|5.79|5.79|5.79|5.8|5.84|5.92|5.89|5.83|5.83|5.82|5.77|5.74|5.76||5.83|6|6.02|6.04|6.04|6.17|6.25|6.21|6.21|6.33|6.32|6.29|6.25|6.22|6.09|6|5.99|6.05||6.09|6.1|6.14|6.17|6.07|6.05||6.03|6.05|6.04|6.04|6.09|6.11|6.1||6.13|6.63|6.75|6.76||6.8|6.6|6.61|6.67|6.75|6.71|6.71|6.67|6.7|6.64|6.58|6.51|6.43|6.39|||6.34|6.27|6.38|6.32|6.22|6.16|6.04|6.02|6.06|6.06|6.11|6.27|6.37|6.24|6.3|6.3|6.38|6.46|6.33|6.49|6.58|6.68|6.8|6.82|6.8|6.79|6.83|6.82|6.76|6.74|6.63|6.63|6.7|6.78|6.63|6.68|6.75|6.79|6.76|6.87|6.9|6.91|6.83|6.89|6.91|6.78|6.91|6.79|6.82|6.8|6.75|6.78|6.82|6.78|6.75|6.71|6.69|6.73|6.7|6.62|6.58|6.5|6.47|6.44||6.46|6.43|6.37||6.26|6.19|6.21|||6.24|6.21|6.15|6.05|6.13|6.17|6.39|6.39|6.42|6.47|6.46|6.43|6.44||6.49|6.48|6.4|6.39|6.39|6.41|6.4|6.36|6.31|6.3|6.29|6.28|6.29|6.29|6.34|6.29|6.43|6.41|6.46|6.42|6.42|6.33|6.25|6.28|6.37|6.29|6.25|6.29|6.25|6.2|6.12|6.04|6.08|6.09|6.15|6.08|6.03|5.91|6.03|6.04|6.03|6.03|6.1|6.09|6.33|6.25|6.24|6.13|6.04|6.17|6.36|6.47|6.54|6.79|6.79||6.91|6.91|6.91|6.96|7.06
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP|8.79|8.52|8.38|8.3|8.33|8.36|8.25|8.66|8.77|8.84|8.85|8.87|8.97|9.015|9.03|8.91|8.89|8.94|8.85|8.88|8.93|8.94|8.92|9.24|9.44|9.18|9.2|9.19|9.045|8.98|8.93|9.02|8.79|8.74|8.6|8.65|8.41|8.8|8.95|9.18|9.1|9.11|9.1|9.04|9|9|8.83|8.92|8.77|8.59|8.57|8.66|8.87|8.9|8.96|8.81|8.5|8.53|8.54|8.58|8.74|8.83|8.8|8.76|8.82|8.86|8.89|8.76|8.69|8.91|8.97|8.98|8.94|8.97|8.94|8.93|8.9|8.95|8.95|8.78|9.08|9.1|9.08|9.08|9.08|9.13||9.09|9.09|9.1|9.1|9.09|9.1|9.29|9.3|9.3|9.19|9.1|9.08|9.09|9.08|||9.08|9.15|9.24|9.15|9|9.03|8.84|8.4|8.36|8.54|8.6|8.73|8.82|8.78|8.79|8.86|8.95|9.02|9.06|9.26|9.29|9.3|9.31|9.28|9.29|9.25|9.16|9.15|9.32|9.36|9.55|9.67|9.71|9.69|9.49|9.52|9.5|9.55|9.5|9.36|9.77|9.8|9.6|9.15|9.21|9.29|9.18|9.19|9.2|9.21|9.18|9.12|9.18|9.17|9.1|9.02|9.2|9.13|9.14|9.09|8.88|8.81|8.7|8.5|8.74|8.7|8.37|8.37|8.23|8.12|8.18|8.16|8.15||8.2|8|8.05|7.95|8.05|8.03|8.03|8|8.21|8.41|8.37|8.21|8.18|8.49|8.46|8.5|8.7|8.47|8.16|8.16|8.08|8.16|8.16|8.27|8.26|8.2|8.2|8.16|8.11|7.81|7.83|7.66|7.66|7.75|7.75|7.73|7.62|7.78|7.95|7.85|7.63|7.86|7.56|7.57|7.48|7.45|7.55|7.6|7.71|7.74|7.64|7.95|7.97|8.5|9|9.1|9.23|9.1|9.1|9.02|9.2|9.11|8.92|9.02|9.14|9.16|9.4|9.85|10.1|10.16|10.12|10.48|10.44|10.32|10.42
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.87|15.85|15.9|16||16.2|16.52|16.79||||15.57||15.67|15.75|15.59|15.71||||14.94|14.68|14.35|15.18|15.2||15.43||15.06|16.07||15.52|15.59|15.97|16.45|16.74||16.52|17.32||17.36|17.11|17|16.95|17.43||||16.8|16.73|17.05|17.06|17.19|16.23|16.27|15.67|15.7|16.14|16.8|16.73|15.73|15.79|15.82|15.94|17.09|17.07|17.76|18.01|17.34|17.35|17.01|16.93|17|17.01|16.59|15.96|15.34|14.41|14.43|14.34|14.42|14.9|15.09|14.9|15.15|16.45|16.38|16.09|15.44|15.26|15.69|16.01|16.43|16.02|13.91|14.01|14.99|14.94|14.55|14.69|14.24|14.31|14.47|14.9|14.91|14.73|14.28|13.97|13.2|13.39|13.04|12.75|12.59|12.8|14.14||13.84|13.61|13.64|||13.95|15.37|15.73|15.39|15.44|15.28|15.46|15.54|15.67|15.99|16.4|15.96|15.6|16.04|16.46|16.16|17.14|16.09|15.95|16.36|18.26|18.09|16.71|16.66|15.77|15.58|16.59|17.91|19.31|19.06|19.5|19.71|19.76|19.46|19.54|18.84|18|18.16|19.86|19.43|18.1|18|18.18|17.55|17.61|17.86|16.71|17.21|18.22|18.12|17|16.34|17.29|17.32|17.25|17.65|17.6|17.32|18.32|18|17.61|17.39|17.77|20.46|19.39|19.65|20.46|19.39|19.64||19.61|19.99|19.68|19.89|20.56
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP|233.2||233.5683|235.2|237.6|237|234.2|233.6|239|238.564|243|248.6|247|250.2|230|235.2|239.6|236.28|226.5721|230|234.94|223.744|220.9121|220.562|217.4|216.8|211.5641|211|213|201.8|196.2|198.3|202.6|208|201.151|199.4336|198|198|200.2|208.6|211|210|205|207|221|222.2708|222.1|223.2|233.2|237|239.09|241|246.6|242.2|244|239.8|239.2|240.2|236|233.96|229.6|226.9|214.2|213|208.97|214||224.2|225.2|234.6|229.2|223|224|223|223.2|227.4|229.8|222.4|225.4|225|221.8||220|216.6|217.2|225||233.2|231.4|237.2|241.8|231.6|222.8|225.4|227.6|234.6|236.4|234.2|237|235.368|234.8|||234|229|227.4|225|216.375|219|221|216.5|215.5|210|218|214|208.914|200|207|203.345|210.5|215|216.5|219.749|222.5|235|239.5|244.5|246|251|252.8758|254|254|250.875|247|245.5|256|257|252|255.5|251|255.5|256|247|248|236|235.38|239.32|240.5|245.5|248|245|245|244.5|240.0001|242|253|266|261.5|261|269|268.5|272.5|274.5|265|261.9105|267.3001|260.5|256.5|257|256|272.5||283.5|280.5|277.5|||264|253.5|254|251|277|280.5|284.375|286|287.6938|288.785|283.5|270.5|278|284|286.5|311.5|308.5119|307.5|301.5|292|293|292.5|288|288.5|282.5|286.904|287.5|304.475|288.466|289.3205|309.5|305|311|315|320.5008|319.8963|314|307.5|303.98|288.5|294|317|326|308|304|309.5|321|303.5143|316.5|325|332|333.9301|336.7192|349|362.97|375.35|369.75|358.25|374|373.5|360|355|336.85|338.5|334|350.5|361|366.5|361||375|373.94|362|378|380.5
06028|26083|/equities/duni|MSCI_EU_SMALLCAP|99.1|98.6|96.2|97.4|99.1|98.6|99.8|99.2|98.5|97.8|96.8|96.2|96.3|96.4|96.6|94.6|93.9|93|93.9|94|94.4|94|94.9|94.9|92.8|91.8|91.6|92.8|93.9|92.7|90.4|91.8|96.7|105.4|102.4|102.2|102.2|102.8|103|105.2|106.4|106|104.4|104.6|101.8|100.4|101.4||98.2|98|97.2|97.4|96.2|96.2|97.3|96|94|96.6|98.8|98.2||99.9|98.3|94.6|92.6|95.1|95.7|98.6|99.6|101|103|104.6|104.4||104.4|106.2|108.4|108.2|107.4|105.2|108.2|108.8|110.2|109.2|108|110.4||106.6|104.8|104|104.4|104|103.6|93.6|92|94.3|94|94.5|91.5|92.5|93.1|||92.8|91.7|92.8|91.7|92.2|90.9|87.2|87|87.8|89.1|86.4|86.9|87|84.1|85.2|86.2|86.2|86.9|86.3|84.7|88.2|89.1|92|92.6|95.7|95.5|93|92.2|91.5|91.8|90.9|90.5|90.5|90.7|90.6|91|91|89|86.6|86.1|88.6|89.1|88.6|88.3|90.4|89.7|89.9|89.2|89|87.9|89.2|89|90.7|90.3|90.2|88.9|90|91.1|90|89.4|89.1|89.7|90.6|92.5||90.5|88.1|87.9|87.3|83|83.2|83.5|84.2||85|85|84.7|82.5|81|82.8|84.2|85.6|86.4|86.2|90.3|89.8|89.9|91.1|92.5|94.4|95.3|94|95.5|90.5|91|89|87.1|86.7|87.4|87.8|90.1|90.5|88.1|87.5|81.1|82.2|82.3|81.9|81.6|79.9|77.3|76.9|75|73.9|73|67.9|67.1|68.7|67.6|67.5|67|66.6|66|65|65.5|65.1|64|64.7|65.3|65.5|65|65.9|63.7|62.8|61.1|62|61.3|66.7|68.7|71.1|72|73.8|74|72.4|74|77.8|78.6|80.3|79.7
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP|4.51||4.25|4.19|4.19|4.19|4.15|4.15|4.19|4.19|4.2|4.21|4.19|4.18|4.18|4.16|4.15|4.08|4.09|4.17|4.23|4.22|4.22|4.32|4.24|4.15|4.15|4.16|4.2|4.17|4.15|4.19|4.18|4.17|4.16|4.15|4.15|4.18|4.2|4.18|4.22|4.17|4.15|4.13|4.13|4.14|4.1|4.11|4.17|4.18|4.24|4.22|4.24|4.18|4.16|4.1|4.12|4.03|3.98|3.99|3.98|4.05|4.07|4.05|4.08|4.11||4.1|4.19|4.18|4.1|4.08|4.08|4|3.96|4.07|4.88|4.86|5.09|4.92|4.83||4.74|4.74|4.7|4.69||4.63|4.66|4.66|4.64|4.7|4.75|4.71|4.78|4.79|4.79|4.76|4.77|4.81|4.92|||4.76|4.76|4.77|4.77|4.74|4.67|4.6|4.57|4.55|4.53|4.72|4.75|4.72|4.47|4.58|4.62|4.67|4.61|4.56|4.65|4.69|4.65|4.65|4.64|4.68|4.61|4.63|4.57|4.53|4.51|4.53|4.51|4.58|4.59|4.59|4.52|4.5|4.54|4.52|4.52|4.51|4.55|4.56|4.58|4.62|4.61|4.63|4.57|4.62|4.65|4.63|4.6|4.72|4.87|4.87|4.86|4.95|4.95|5.07|5.02|4.94|4.92|5|4.97|5.01|4.96|5.01|5.16||5|4.99|4.97|||5.05|5.02|4.99|4.97|5.02|5.01|5.11|5.11|5.34|5.34|5.32|5.28|5.34|5.34|5.28|5.38|5.57|5.55|5.43|5.46|5.29|5.53|5.58|5.54|5.42|5.46|5.47|5.58|5.51|5.53|5.59|5.7|5.83|5.79|5.8|5.75|5.67|5.75|5.6|5.63|5.43|5.45|5.66|5.59|5.61|5.42|5.38|5.42|5.37|5.29|5.21|5.08|5.05|5.08|5.01|5.04|5.08|4.96|5.16|5.15|5.12|4.99|4.95|5.08|4.84|4.79|5.05|5.09|5.13||5.24|5.28|5.36|5.4|5.43
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP|83.25||81.1|82.25|80.9609|81.55|81.5|82.4|86.2|89.3|88.95|89|87.65|88.005|90|87.5|87.3|87.35|87.4|89.286|91.4|93.5|93.45|93.55|94.75|94.006|95.3139|95.05|93|86.9|86.45|85.05|86.65|86.15|85.65|80.85|83.29|82.8183|80.15|79.25|78.95|78.25|78.2|78.65|81.45|84.05|84.15|84|86.05|85|81.7|80.3|75.95|77|71.75|70.8|71.15|67.45|68.15|67.5|67.89|67|64.65|63.6|61.995|63.7||64.795|64.4|63.05|62.15|64.5225|65.8|66.35|69.55|71.3986|74.05|74.6|74.15|74.1725|74.2||77.05|74.3|75.9|75.1425||74.2|71.65|72|71.85|73.35|72|71.25|71.25|74|72.9|70|65.2|65.2|61.65|||63|62|63.85|62|61.8|60.7|60.45|62.75|62.412|61.05|61.6|61|61|56.8482|59.65|58.038|58.5|59|57.95|59.2244|62.465|63.9|66.4619|69.05|66.25|65|65.25|60.5|53.4|53.3|55|54.55|55.95|58.5|58.5|59.15|59.52|59.908|61.2|61|61.55|62|63.05|62|60.6|62.15|61|60.25|60.0634|60.2|60.15|61.3|60.75|60.2|59.45|62.45|64.968|65.75|66.35|66.75|65.052|65.384|65.6|62.6|62.6|57|55.659|50.1||52|51.35|50.6|||51.4666|50.6123|52|52.15|53|52|53.4|56.25|57.25|55.55|54.15|56|55.7|56.15|58.65|58.65|58.5|58.3|58.75|60.85|62.4235|64.9|58.45|58.05|51|52.1|51.55|50.75|53.2|53.05|49.18|46.56|46.82|47.66|47.2074|46.3344|44.86|45.16|43.12|44.12|45.34|46.34|46.56|44.16|42.31|44.24|44.52|43.3|44.86|45.32|46.3478|43.4|44.8|43.9072|45.22|47.84|48.0616|47.06|44.06|41.35|40.7|40.6|40.84|43.02|40.5098|42.5258|43.06|43.972|44||44.04|41.04|41.6|45|47.56
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP||1||1|1|1|1|1|||2||2|2|2||2|2|2|2||2|2||||2|2||2|||2|2|2|||1||||2|||2|2|2||||2||2|2||2|2|2||2|2|2|2||||||2|2|2|2||2||2||2|||2|2|2|2||||2|2|2||2|2|2|2|2|2|2|2|2|2|2||2|2|2|2|2|2|2|||2||2|2||2|2|||2|2|||2||||2||2|2|2|2|2||||2|||2|2|2|2|2|2|2|2|2|2|||2||2||2|2|2|||2|||||||2||2|2|2|2||2|2|2|2|2|2|2|2|2|2|2|2|||2|2|2|2||2|||2|2|2|2|2||||2|2|2|2|2||||2||2|2|2||1|2|1|2|2||2|2||2||||2|2|2|2|2|2|2||2|2|2|2|2|2||||2
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.36|||||||7.27|7.1|7.04|7.09|||7.19|7.26|7.39|||7.62|||7.61|7.74|||||||7.7|||||7.5|||7.8|7.72||7.9|7.86|7.91|7.87|||||7.86|7.8|||7.93|7.95|7.88||7.86|7.71|7.85||7.95||||7.85|7.94||7.9||8.21|8.15|8.2|8.22|8.2||8.11|8.23|8.12|8.17|8.01|8.12|||8.08|8.13|8.09|8.08|8.05|8.15|7.58|||7.33||7.33|7.14|7.03|6.9|||6.4|||||6.46||||6.37|6.27|6.29|6.29|6.2|6.18|6.22|||6.23|6.15|||6.09|6.06||6.03||6.04|||6.14|6.08|||6.07|||6.18|6.22|6.22||||||||6.31|6.2||6.24||6.35|||6|5.98|6.03|||||||5.7|5.7||5.62|||5.6|||5.19|5.3|5.35|5.39|5.37|5.49|5.46|||||5.37|||5.47|5.63||5.67||5.53||5.51||5.77
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP|273.4|268.8|270.8|272|280.2|281.6|285.2|284.8|283.6|286|284|302.8|307|301.4|305.2|304.4|305|299.8|299.6|300.6|299.2|295.8|286.4|294.8|280.2|278.4|273|271.6|272.8|273.8|272.8|270.6|267.6|263|257.4|255.4|255.4|255.2|255.2|260.4|262.2|265|266.8|268.8|262.6|257.8|257||265.4|262.6|262.4|260.2|261.8|264|259.6|265.6|259.6|250|255.4|259.4||257.6|261.6|264.6|251.6|252|247|240|239.6|236.4|245.2|246.2|242.4||248.4|254.2|252.4|246.4|238.4|238.4|240.8|237.8|243.8|246.2|243|244.6||250.6|242.6|257.4|263.6|255.6|254.6|268.8|264.8|264|262.4|261.4|265.4|261.8|262.8|||264.2|261|257.2|247|252.6|244.9|260.5|253.9|253.4|257.8|252.7|254|250.8|248.5|242.7|236.8|232.5|230|228.4|234.8|232.1|231.9|234.1|229.2|231.1|221.2|219.8|211.2|205.8|206.3|206.8|206.7|203.4|204|203.4|200.5|195|195|193.15|194.35|202.6|203.1|200.1|180.45|188.7|188.8|184.35|183.4|182.4|181.2|179.6|179.35|180.75|180.15|181|178.65|177.05|177.65|177.4|178.45|179.4|184.75|184.1|190.5||194.8|194|193.85|209|212|207.5|208.4|208.1||204.3|200.5|199.05|192.45|194.25|195.05|196.4|193.75|193.6|194.55|194.25|194.25|195.8|194.8|195.35|198.1|198.5|191.25|193.15|197|200.2|199|196.25|192.75|192.1|196.35|195|196.75|192.8|194.7|196.25|193.05|190|193.55|190.3|190.85|190.4|198.45|185.2|186.05|184.75|182.7|183|184.1|178|176.9|169.8|175.5|178.6|174.7|173.35|167.2|173.45|178.2|180.55|181.5|180.8|180.5|179.2|176|169.65|171.75|166.25|161|158.2|158.2|157.6|160.25|159.5|158.3|160|165.15|169.35|170.9|170.75
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP|4.574|4.74|4.708|4.8|4.9|5.01|5.065|5.12|5.525|5.465|5.5|5.665|5.72|5.425|5.28|5.27|5.5|5.58|5.53|5.52|5.695|5.7|5.64|5.78|5.775|5.8|5.855|5.74|5.675|5.83|5.65|5.52|5.91|5.8|5.97|5.805|5.86|5.94|6.38|6.62|6.84|6.795|6.72|6.855|6.855|7.225|7.35|7.4|7.62|7.665|7.95|7.925|7.95|7.735|7.82|7.9|7.6|7.58|7.72|7.56|7.52|7.665|7.45|7.345|7.61|7.76||7.925|8.105|8.5|8.65|8.75|8.515|||8.325|7.69|7.555|7.39|7.375|7.27|7.485|7.06|6.93|7.21|7.96||8.025|7.45|7.62|8.03|8.25|8.34|8.62|8.83|9|9.44|9.39|9.295|9.34|9.105||||9.025|9.2|9.165|8.708|8.25|8.064|8.008|8.37|8.558|9.202|9.24|9.2|8.9|9.29|9.518|9.67|10.345|10.18|10.915|11.035|11.215|11.455|11.48|11.14|11|11.64|11.535|11.49|11.775|11.94|11.9|12.04|12.41|12.9|13.535|13.605|13.9|14.4|14.76|15.05|14.97|14.9|14.96|14.75|14.84|14.205|14.22|14.455|14.4|14.345|14.04|14.245|14.235|14.04|14.155|14.15|13.85|14.125|14.34|14.005|14.17|14.145|13.645|13.09|13.35|13.58|13.75|12.985|12.7|12.675|12.665|13.04||13.24|13.395|13.18|12.95|13.5|13.45|13.91|14.1|14.055|13.6|13.65|13.3|13.415|13.3|13.5|12.5|12.4|12.32|12.525|13.19|13.315|13.01|12.96|13.03|13.255|13.325|13.35|14|14.795|14.925|15.4|14.135|14.275|14.55|13.775|13.2|13|12.805|13.1|12.9|13.005|12.65|12.125|11.7|11.635|11.71|11.83|12.58|13.105|12.725|13.2|13.065|13.54|13.65|14.15|14.835|15.03|14.55|13.965|13.07|12.885|12.76|12.565|13.075|12.63|12.8|13.565|13.55|13.655|13.71|14.94|15.085|15.315|15.27|16.04
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP|2.75||2.9|2.75|2.5|2.8|2.75|2.8|2.75|2.89|2.75|2.5|2.86|2.5|2.8|2.75|2.75|2.7|2.85|2.55|2.786|2.58|2.5|2.5|2.5|2.5|2.5|2.5|2.64|2.5|2.5025|2.5|2.75|2.866|2.75|2.944|2.75|2.75|2.5|2.75|2.87|2.6|2.35|3|3|3|3|2.75|2.75|2.926|2.9974|3|3|3.06|3|2.8|2.7777|2.75|3|3|3|2.75|2.75|2.5|2.5|2.5||2.5|2.381|2.187|2|2.5|2.5|2.5|2.25|2.45|2.5|2.25|2.3|1.8|2.4422||2.91|3|3.25|3||3.25|3.25|3.25|3.25|3.25|3.25|3.25|3.25|3.25|3.25|3.25|3.25|3.25|3.25|||3.25|3.25|3.25|3.4548|3.41|3.321|3.25|3.41|3.5|3.5|3.5|3.5|3.5|3.75|3.5|3.5|3.5|3.5|3.5|3.5|3.7|3.75|3.86|3.5|3.355|3.25|3.25|3.5|3.5|3.5|3.5|3.5|3.5|3.75|3.75|3.5|3.75|3.75|3.75|3.75|3.75|3.75|3.75|3.75|3.75|3.75|3.88|3.75|3.915|3.9973|4|3.6666|3.5|3.5|3.6666|3.61|3.58|3.75|3.75|3.92|3.75|3.5|3.87|3.5|4|3.925|4|4||4|4|4|||4|3.95|3.5|3.877|4|4|4|4|4|4|4|4|4|4|4.142|4|3.925|4|4|4|4|4|4|4|4|4|4.41|4.5|4.5|4.425|4.435|4.455|4|4|4|4|4|4.5|4.5|4.325|4.5|4.5|4|4.5|4.444|4.5|4.5|4.5|4.5|4.5|4.8666|4.5|4.5|4.5|4.5|4.9555|4.975|4.5|5|5|5|5|5|5.25|5|4.5|4.5|4.5|5.5||5.5|6|5.5|5|4.5
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP|8.5278|8.3566|8.3835|8.4187|8.5111|8.4103|8.2425|9.0231|8.9895|9.0902|9.1825|9.1825|9.3336|9.4008|9.4344|9.4176|9.3168|9.2161|9.1154|9.2497|9.4176|9.4176|9.4008|9.619|9.4511|9.4931|9.3756|9.5435|9.3252|9.1825|9.1154|9.0818|9.2077|9.3756|9.6358|9.6106|9.5015|9.3336|9.2917|9.426|9.4595|9.4092|9.4931|9.577|9.2833|8.9979|9.149||9.5183|9.5435|9.6526|9.7449|9.7449|9.6022|9.6694|9.384|9.0986|9.1574|9.1406|9.1825|9.1154|8.9811|9.1742|9.1154|9.5015|9.4176|9.3924|9.4595|9.5015|9.4344|9.5519|9.4679|9.5015||9.1322|8.9056|8.7377|8.6286|8.9056|8.9475|8.9979|8.9056|8.7293|8.6538|8.5866|8.7713||8.2089|8.2962|7.9739|8.0377|8.0947|7.9739|8.3768|8.4775|8.5027|8.2492|8.2358|8.1854|8.1619|8.5446|||8.4103|8.4607|8.5446|8.4775|8.5698|8.4607|8.3264|8.2861|8.0209|8.3298|8.5866|8.6538|8.4775|7.9772|8.2593|8.3935|8.5195|8.9727|8.9223|9.5099|9.6862|9.6526|9.5603|9.4511|9.2581|9.1322|9.3168|9.426|9.384|9.3672|9.5686|9.5938|9.6945|9.6358|9.5854|9.2665|8.7293|8.7125|8.4523|8.3533|8.4187|8.6034|8.7713|8.8636|8.8552|8.7713|8.6286|8.3365|8.3633|8.637|8.5278|8.553|8.3935|8.4523|8.3868|8.3163|8.1417|8.0108|7.8731|7.5508|7.3662|7.4602|7.252|7.1647||6.8995|6.6746|6.7148|6.5705|6.4932|6.4328|6.6343|6.8021||6.876|6.9129|7.0372|7.017|7.1412|7.2218|7.3259|7.4098|7.4098|7.4333|7.5038|7.6213|7.6381||7.4568|7.5542|7.5542|7.4535|7.3292|7.3729|7.4501|7.4736|7.5173|7.8362|7.9369|8.0947|8.3432|8.313|8.7125|8.5446|8.4271|8.125|8.1921|8.6957|8.3432|7.8799|7.6516|7.3964|7.1916|6.9666|6.9196|6.7719|6.5134|6.3321|6.2649|6.4462|6.5537|6.5134|6.463|6.3791|6.2482|6.0803|6.0937|6.0098|5.8856|6.0467|6.0568|5.9964|5.8083|5.7983|5.7412|5.7244|5.7412|5.9829|5.9426|6.1609|6.3791|6.5|6.453|6.4597|6.4295|6.4295|6.3388|6.4429|6.5973
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP|187.2||184.2|185.349|185|183.5818|180|180.8|184.2|181.7751|184.2|186.8|193|192.1551|190.4|189.4|185.4|179.2|177.6|181.2|181.2655|181|180|181|181.2|181|181.6|185|185.6|186.64|185|185|185.6|181.2|175.2|171|176.8|170|174.4|178|181|179.2|179.8|176|177.7155|177.792|169.176|179|181.02|183.2|189.8|191.65|193.83|193.7795|198.8|195.8|195.2|195|196.2|191.2|191.6|186.8|188.8|185.6|181.4|187.6||194|192.6|193.54|197.744|190.2|199.6|195.6|200|202|201|199.4|199.8|203|200.5||190.6|200|200.5|201.5||205|206.5|217|216|222.5|223|224.5|230.5|227.5|229|229|230.5|228.5|224|||224|227.3083|234|231.5|232.5|232|227.4188|242|244.89|248|249|249|255|242.1417|246.5|241.5|251.8877|259.5|254.7456|254.8693|256.95|262|264.5|262|261|257.5|265.8159|260|250.5|255.3085|252.8|257.5|264.7|259.5|259.5|269|260.5|273|269.5|273|281.93|280|282.8264|282.22|284.001|286|273|278.32|265.5|278|268|279|262.74|273.5|276|272.5|262|272|276.3838|276.5|268.1|263.5|261.8138|266.5|255.5|254.5|245.3215|249.5||243.88|243|240|||234.5|242|239.392|231|230|237|240|230.5|232.51|238|241.5|246|243.2|249|250|245|244.5|239|241.5|240|242.5|241.5|244.5|239|236.84|241|235|238.66|243|235|231|228.5|236|231.868|228|215.7423|215.5|215|214.51|210.5|216.5|219|218.5|216|215.1238|211.26|210|217|219.5|210.5|210.5|210.5|208.5|214|215.5|215.5|218.37|219|218|211.7|212|210.4514|215.5|213.5|214.5|216.5|218.5|213.5|220.5||218.5|229|229.5|231.5|222
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP|51.9||50.8|51.7||54.7|54.9||56.7|55.7|55.5|56.1|56|55.6||55.8|56.2|55.3|54.3|54.1|55|54.2|53.3|53.7|53.9|54.6|54.4||53.5|53.1|53.8|53.4|54|53.7|52.5|52.4|52.7|53.5|54|52.9|52.2|52.6|52.6|51.6|51.6|49.9|51|51.9|51.1|51.7|52.1|53|52.8|53.1|53.7|54.4|53.5|52.8|52.7|52.1|53.3|54.3|53.2|51.1|51.4|51.7|52|52.1||52.1|50.4|51.6|52.9|51.6|52.1|52|53.3|54|54|53.9|54.2|54.2|54.1|53.4|53.4|54.9||56|55.8|54.9|55.9|55.4|56.3|57.9|57.8|59.6|60|60|60.1|59.6|60.3|||60.8|60.9|62.2||58.8||56.9|56.4|56.5|58.5|61.7||63.7|60.9|62.5|62.1|64.4|63.4||68.3|69|68.3|67.9||70.4|68.3|68.9||66.5|66.9|66.9|66|68.6|69|69.7|70.4|70.3|70.7|70.3|69.6|70.8|69.4|65.4|64.2|63.4||66.8|64.2|64.6|65.5|65|65.5|65.2|66.3|65.6|63.3|62.4|59.6|61.1|59.7|60.2|58.5|58.4|59|58.6|57.7||59|60.3|58|58.4|57.5|58.5||59.6|58.9||55.4|56.5|56.2|56.6|57.4|57.7|57|55.6|56.2|57|60.5|62.1|62.9|63.6|64.1|61.3|59.6|62.7|61|60.8||57.5|60.2|61|62.5|62.9|62.2|60.5|60.7|60.7|60.5|59.7|59|57.8|57.4|57.5|55.2|55|53.9|52.7|51.2|50.1|50.5|50|48.1|47.7|48.3|47.7|48.05||48.05|49.3|50.7|50.4|49.6|48.2|44.3|44.5|44.95|44.85|45.5|46.95|49.65|54|54.8|54|54.6|55.1|57.3|59.4|58.7|59.5
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP|5.815|5.625|5.59|5.655|5.82|5.875|5.73|5.73|5.905|6.025|6.025|6.015|5.755|5.33|5.45|5.33|5.42|5.22|5.31|5.25|5.2|5.15|5.205|5.17|5.045|5.04|5.035|5.055|5.105|5.105|4.976|5.03|5.215|5.32|5.27|5.265|5.115|5.22|5.18|5.27|5.365|5.28|5.42|5.4|5.38|5.35|5.285||5.205|5.31|5.43|5.425|5.415|5.4|5.5|5.35|5.22|5.36|5.42|5.47|5.41|5.355|5.225|5.085|5.01|5.03|5.035|5.01|5.035|5.11|5.16|5.21|5.26||5.275|5.215|5.1|5.025|5.82|5.795|5.68|5.66|5.43|5.385|5.535|5.56||5.395|5.345|5.23|5.14|5.195|5.16|5.23|5.29|5.375|5.43|5.315|5.29|5.215|5.2|||5.105|5.085|5.205|5.18|5.14|5.015|4.964|4.916|4.964|4.972|4.91|5.005|5.035|4.83|4.98|4.928|4.958|5.025|5.09|5.16|5.245|5.3|5.42|5.26|4.89|4.864|4.996|4.98|4.99|4.958|4.996|4.914|4.95|4.974|5.01|5.11|5.16|5.1|5.015|4.85|5.01|4.82|4.786|4.716|4.564|4.474|4.478|4.46|4.47|4.508|4.466|4.46|4.438|4.438|4.45|4.45|4.55|4.486|4.512|4.496|4.35|4.602|4.606|4.57||4.426|4.32|4.376|4.182|4.294|4.884|4.966|5.08||5.08|5.055|5.04|4.912|4.984|5.03|5.11|5.095|5.1|5.09|5.135|5.09|5.185||5.315|5.23|5.16|5.1|5.2|5.185|5.105|5.01|4.92|4.918|4.958|4.82|5.215|5.42|5.53|5.635|5.54|5.09|5.06|5.16|5.07|5.03|4.832|4.95|4.944|4.71|4.678|4.76|4.84|4.702|4.764|4.752|4.83|4.99|5.05|4.956|4.912|4.838|4.912|4.92|4.984|5.025|5.18|5.185|5.315|5.135|5.195|5.26|5.15|5.26|5.285|5.33|5.475|5.58|5.63|5.58|5.605|5.66|5.68|5.765|5.865
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|||5.92|5.63||5.36||5.16|5.26||5|5.19||5.29|5.33|5.37|5.31||5.07||5.24|5.19||||5.05|5.04|5.08|5.11||5.01|4.89|4.87|5|5.12|5.04|5.18|5.25|5.5|5.49|5.4|5.34|5.28|5.2|||5.42|5.37||5.61|5.51|5.43|5.21|5.16|5.14|5.1|5.23|5.42|5.39|5.22|5.41|5.45|5.3|5.38|5.27|5.48|5.65|5.85|5.92|6|6.02|5.93|6.04|5.87|5.87|5.89|5.91|5.82|5.81|5.84|5.9|5.96|5.85|5.77|5.73|5.67|5.61|5.51|5.38|5.32|5.3|5.43|5.35|5.2|5.3|5.41|5.4|5.28|5.22|5.23|5.33|5.23|5.22|4.77|4.8|4.75|4.35|4.36|4.25|4.24|4.11|4.27|4.13|4.03||3.85|3.67|3.63|||3.47|3.52|3.46|3.33|3.45|3.52|3.65|3.77|3.8|3.86|3.74|3.62|3.77||4.02|4.08|4.04|4.15|4.06|4.12|4.14|4.24|4.17|4.13|4.18|4.21|4.25|4.36|4.43|4.44|4.29|4.11|4.16|4.06|4.12|4|3.96|4.08|4.25|4.11|4.11|4.15|4.04|3.93|3.95|3.95|4.08|4.18|4.21|4.1|4|3.93|3.86|3.94|4.17|4.1|4.17|4.09|4.12|3.95|4.04|4.01|4.03|4.12|4.21|4.36|4.54|4.67|4.7||5.15|5.27|5.11|5.27|5.31
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP|2.09|2.1|2.13|2.2|2.12|2.34|2.32|2.31|2.33|2.35|2.35|2.35|2.31|2.35|2.35|2.38|2.4|2.35|2.32|2.3|2.35|2.32|2.3|2.32|2.35|2.37|2.44|2.46|2.45|2.42|2.33|2.35|2.4|2.42|2.42|2.4|2.4|2.31|2.33|2.35|2.3|2.26|2.22|2.23|2.24|2.19|2.29|2.31|2.3|2.3|2.29|2.32|2.38|2.42|2.46|2.42|2.43|2.39|2.42|2.44|2.46|2.48|2.48|2.46|2.46|2.52|2.52|2.51|2.5|2.6|2.63|2.61|2.56|2.54|2.52|2.54|2.52|2.5|2.54|2.56|2.53|2.62|2.58|2.57|2.55|2.56||2.54|2.56|2.61|2.65|2.87|2.86|2.87|2.86|2.88|2.84|2.83|2.79|2.78|2.77|||2.75|2.71|2.69|2.6|2.64|2.6|2.56|2.58|2.58|2.6|2.56|2.52|2.5|2.44|2.47|2.54|2.54|2.62|2.62|2.62|2.71|2.62|2.86|2.88|2.87|2.77|2.79|2.8|2.81|2.79|2.81|2.81|2.85|2.85|2.83|2.87|2.79|2.8|2.83|2.83|2.8|2.86|2.81|2.83|2.92|2.9|2.86|2.83|2.87|2.86|2.86|2.85|2.87|2.85|2.82|2.83|2.92|2.87|2.93|2.89|2.87|2.88|2.86|2.87|2.83|2.83|2.8|2.75|2.7|2.67|2.62|2.65|2.68||2.66|2.67|2.65|2.63|2.66|2.66|2.75|2.81|2.79|2.78|2.79|2.78|2.8|2.81|2.83|2.73|2.75|2.74|2.75|2.83|2.85|2.87|2.82|2.83|2.82|2.82|2.81|2.82|2.87|2.9|2.89|2.83|2.88|3.02|2.98|2.96|2.94|2.99|3.02|3.02|2.96|2.97|2.87|2.83|2.83|2.86|3|3|2.98|2.92|2.92|2.85|2.88|2.94|2.96|3.01|2.98|3.03|2.98|2.93|2.93|2.93|3.11|3.15|3.1|3.14|3.25|3.25|3.25|3.24|3.27|3.32|3.33|3.4|3.45
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP|3.2661||3.2795|3.2|3.3|3.2942|3.282|3.2527|3.2721|3.294|3.1281|3.11|3.1357|3.1766|3.226|3.2649|3.2795|3.27|3.12|3.1546|3.1984|3.1997|3.2332|3.2545|3.2235|3.215|3.2484|3.35|3.3333|3.209|3.3195|3.3368|3.3747|3.4399|3.4487|3.2164|3.2097|3.163|3.2336|3.3252|3.3|3.37|3.335|3.308|3.3|3.3|3.35|3.35|3.34|3.375|3.45|3.59|3.505|3.6241|3.5084|3.42|3.5691|3.5138|3.45|3.565|3.57|3.66|3.44|3.4341|3.5|3.59||3.6615|3.706|3.78|3.7616|3.69|3.695|3.66|3.7|3.7|3.74|3.85|3.85|3.706|3.8388||3.7108|3.795|3.845|3.905||3.955|3.95|4.05|4.05|4.0148|4.055|4.025|3.95|3.95|3.9843|3.8851|3.8244|3.8306|3.905|||3.97|4|4.0299|4.0193|4.25|4.2091|4.2027|4.25|4.2|4.2079|4.2063|4.1757|4.1994|4.25|4.16|4.25|4.235|4.2846|4.3243|4.215|4.3443|4.25|4.3|4.32|4.2794|4.3043|4.25|4.2862|4.497|4.225|4.2283|4.215|4.35|4.35|4.25|4.397|4.27|4.25|4.28|4.2042|4.25|4.2957|4.25|4.2165|4.25|4.2286|4.19|4.165|4.14|4.106|4.2066|4.106|4.1598|4.1644|4.1881|4.1169|4.2473|4.235|4.24|4.2|4.25|4.211|4.3843|4.3946|4.4651|4.325|4.39|4.22||4.35|4.35|4.345|||4.3|4.495|4.35|4.3037|4.2|4.2|4.3|4.2|4.1696|3.975|4.055|4.0863|4.025|3.99|3.97|3.99|3.95|3.905|3.88|3.75|3.75|3.9|3.75|3.75|3.65|3.6991|3.64|3.6744|3.6868|3.7306|3.6697|3.6987|3.65|3.65|3.65|3.52|3.5917|3.65|3.755|3.65|3.6856|3.6656|3.6425|3.6479|3.6302|3.5656|3.575|3.6074|3.4|3.6349|3.33|3.5281|3.35|3.45|3.4734|3.45|3.3|3.45|3.53|3.4942|3.6689|3.6057|3.5806|3.6213|3.4035|3.65|3.5675|3.5597|3.636||3.65|3.65|3.5803|3.5998|3.875
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||||||||||||||||||16.49|16.96|17.2|17.51|17.93|17.93|17.93|17.93|17.93|17.93|17.92|17.68|17.67|17.84|17.84|17.84|17.84|17.84|17.82|17.81|17.81|17.8|17.8|17.8|17.83|17.8|17.8|17.83|17.8|17.8|17.81|17.8|17.41|17.66|17.3|17.1|18.25|17.08|17.97|17.05|17.6|17.8|17|17.62|17.44|17.67|17.8|17.1|16.1||17.38|17.91|17.91|17.91|17|17.51|||17.84|17.84|17.8|17.5|17.59|17.27|17.46|17.5|17.32|17.51|17.5||17.17|17.82|17.78|17.82|17.78|17.8|17.78|17.75|17.68|17.74|17.77|17.77|17.77|17.77||||17.65|17.72|17.62|17.65|17.65|17.54|17.53|17.64|17.55|17.56|17.52|17.42|17.51|17.37|17.5|17.31|17.36|17.26|17.6|17.6|17.52|17.65|17.61|17.66|17.34|17.53|17.31|17.61|17.66|17.71|17.64|17.7|17.68|17.71|17.78|17.7|17.75|17.71|17.71|17.7|17.67|17.77|17.65|17.65|17.63|17.61|17.53|17.26|17.58|17.58|17.58|17.59|17.57|17.64|17.43|12.9|12.64|12.72|12.74|12.32|12.42|12.68|13.21|13.22|13.6|13.81|13.92|12.95|13|12.82|12.77|13||12.99|13.34|13|12.9|13.15|13.39|14|14.75|14.78|14.51|14.62|14.48|14.73|15.2|15.74|15.04|14.41|13.8|13.74|14.95|14.92|14.33|13.29|12.9|13.03|13.2|13.35|13.71|14.36|14.18|13.88|13.6|13.51|13.6|13.42|13.2|12.66|12.83|12.58|12.11|11.4|10.8|10.39|9.915|10.11|10.42|10.53|10.91|11.02|11.01|11.9|11.9|12.14|11.54|11.2|11.32|11.17|11.42|11.15|10.35|9.8|9.65|9.405|9.705|9.785|9.09|8.9|9.07|9.06|9.11|9.06|9.115|7.52|7.57|7.855
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP|3.0647|2.9895|2.9588|2.9486|2.9315|2.9264|2.8683|2.829|2.8547|2.8512||2.8171|2.7983|2.7847|2.7317|2.7283|2.7915|2.7881|2.7966|2.8512|2.8837|2.8683|2.8768|2.8461|2.8342|2.841|2.8393|2.8461|2.8598|2.9042|2.9025|2.9076|2.9161|2.7983|3.0527|3.0305|2.9964|2.9742|2.9451|3.0578|2.9878|2.9281|2.87|2.841|2.7829|2.8103|2.8888|2.9981|2.9708|2.9998|2.9912|2.9605|2.9281|2.9059|2.9708|2.9144|2.8564|2.8905|2.812|2.7625|2.7556|2.7232|2.6873|2.5883|2.5661|2.5268|2.4722|2.4005|2.45|2.4312|2.3561|2.3271|2.4073|2.462|2.4329|2.3988|2.4176|2.4364|2.45|2.4551|2.4586|2.4654|2.4142|2.3476|2.4176|2.4329||2.3937|2.421|2.5183|2.6259|2.8427|2.9468|3.0322|2.9844|2.911|2.8598|2.8256|2.8222|2.882|2.8871|||2.8171|2.8376|2.8871|2.7488|2.6822|2.6549|2.5593|2.5815|2.6344|2.6293|2.7351|2.7744|2.73|2.6959|2.6925|2.6412|2.6259|2.7232|2.7198|2.7744|2.7505|2.6566|2.6156|2.631|2.5883|2.5525|2.5764|2.5849|2.5764|2.5764|2.5917|2.5473|2.5781|2.5729|2.5354|2.5354|2.5542|2.5695|2.5695|2.5661|2.5815|2.5576|2.5098|2.5064|2.5388|2.5439|2.5354|2.4671|2.5115|2.5525|2.5917|2.59|2.602|2.4449|2.7915|2.812|2.9178|2.8615|2.742|2.7829|2.8683|2.9605|2.9554|3.0988|3.0937|3.0134|3.0681|2.8|2.7317|2.6976|2.6395|2.6225|2.6788||2.549|2.4671|2.421|2.3203|2.3561|2.3527|2.2793|2.1598|2.0915|2.1034|2.1|2.1171|2.0556|2.1803|2.3049|2.3134|2.3425|2.2878|2.1393|2.3732|2.3954|2.3886|2.3288|2.3203|2.3322|2.351|2.3629|2.3646|2.4739|2.4927|2.4756|2.4125|2.3578|2.3988|2.3305|2.2707|2.2981|2.2929|2.3339|2.322|2.3459|2.3903|2.392|2.351|2.4876|2.5098|2.4842|2.462|2.4551|2.4005|2.3732|2.3305|2.2776|2.3493|2.2964|2.4756|2.4654|2.4961|2.4654|2.4073|2.4671|2.462|2.45|2.4756|2.5627|2.6634|2.6634|2.6293|2.7027|2.7829|2.8307|2.829|2.9503|2.9537|2.9247
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP|||3.425|3.432|3.429|3.466|3.452||3.38|3.34||3.322|3.344|3.394|3.412|3.404|3.396|3.504|3.454||3.552|3.468|3.485|3.354|3.464|3.507|3.487|3.49|3.506|3.55|3.516|3.526||3.6|3.608|3.63|3.63|3.634|3.626|3.745|3.804|3.844|3.815||3.676|||3.7|3.729||3.686|3.723|3.772|3.774|3.754|3.646|3.662|||||3.64||3.558||3.659||3.686|3.667|||3.786|||3.662||3.626||3.567|3.57|3.622|||3.68|||||3.738|3.726|3.79|||3.962|4.088|4.018|4.03|3.981||4|4.012|||4.014|3.952|4.063|3.942|3.924|3.906|3.854|3.834|3.858|3.794|3.852|3.842|3.824|3.64|3.731|3.772|3.758|3.826|3.822|3.956|4|4.006||3.982|3.908|4.056|4.047|3.966|3.962|3.928|3.89|3.755|3.807|3.814|3.78|3.794|||3.75|3.805|3.831|3.766|3.692|3.666|3.61|3.576|3.498|3.427|3.468|3.456|3.374||3.31|3.332|3.192||3.128|3.032|2.955|2.937|2.932|2.932|2.902|2.88|2.934|2.906|2.854|2.854||2.82|2.814|2.8|||2.794|2.822|2.851|2.808|2.874|2.83|2.849|2.865|2.84|2.855|2.9|2.934||2.912|2.906|||2.744|2.777|2.748|||2.738|||2.74|||2.786|2.783|2.765||2.72|2.724|2.614|2.588|2.554|2.558|2.602|2.578|2.318|2.309|2.306|2.27|2.25|2.248|||2.268|2.26|2.227|2.182||2.186|2.216|2.222|2.2|2.16|2.118|||||2.132|2.102|2.108|2.17|2.184|2.18||2.282|2.408|2.406|2.436|2.436
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP|1.296|1.2365|1.214|1.207|1.204|1.209|1.19|1.171|1.19|1.206||1.2045|1.206|1.1775|1.151|1.1285|1.167|1.185|1.165|1.185|1.225|1.2155|1.271|1.2975|1.282|1.3025|1.263|1.258|1.2465|1.218|1.213|1.203|1.2135|1.23|1.204|1.237|1.2345|1.216|1.243|1.131|1.13|1.132|1.1345|1.128|1.1135|1.056|1.053|1.0565|1.085|1.089|1.0905|1.1055|1.1125|1.121|1.138|1.1335|1.1325|1.1605|1.1615|1.1475|1.127|1.136|1.121|1.093|1.081|1.09|1.1185|1.1055|1.104|1.102|1.0755|1.08|1.245|1.2565|1.2155|1.231|1.2435|1.1785|1.157|1.128|1.127|1.15|1.109|1.079|1.086|1.1255||1.138|1.1555|1.188|1.192|1.2135|1.221|1.2265|1.242|1.2525|1.26|1.285|1.294|1.293|1.301|||1.306|1.3205|1.347|1.36|1.431|1.41|1.414|1.398|1.394|1.362|1.4015|1.4535|1.4205|1.339|1.3145|1.276|1.282|1.319|1.315|1.381|1.395|1.507|1.4975|1.491|1.5|1.459|1.4245|1.401|1.4045|1.4255|1.413|1.4205|1.432|1.475|1.4665|1.478|1.4625|1.483|1.473|1.439|1.4305|1.4305|1.393|1.379|1.4525|1.4745|1.5955|1.501|1.4425|1.4515|1.478|1.512|1.512|1.508|1.518|1.432|1.44|1.3755|1.3605|1.336|1.2865|1.261|1.24|1.224|1.2005|1.169|1.1555|1.167|1.1555|1.1415|1.1045|1.107|1.126||1.0845|1.083|1.0845|1.028|1.048|1.067|1.051|1.057|1.057|1.042|1.0215|1.0445|1.0755|1.098|1.13|1.1255|1.132|1.15|1.2|1.221|1.282|1.2635|1.2435|1.226|1.212|1.232|1.2455|1.292|1.28|1.255|1.2035|1.19|1.2025|1.202|1.217|1.206|1.168|1.182|1.195|1.123|1.0715|1.113|1.0885|1.081|1.0345|1.026|1.028|1.0135|1.037|1.031|0.9784|0.9328|0.9114|0.918|0.9776|0.9944|0.9908|0.9636|0.975|0.961|0.9122|0.8708|0.8358|0.8316|0.8228|0.849|0.8906|0.8932|0.923|0.9202|0.949|1.003|1.028|1.057|1.118
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP|3.392|3.255|3.13|3.21|3.362|3.215|3.433|4.028|3.957|3.932|4|4.251|4.234|4.165|3.956|3.911|3.943|3.981|3.951|4.004|4.217|4.201|4.356|4.642|4.618|4.55|4.5|4.253|5.122|5.32|5.08|4.751|5.196|5.982|6.062|5.7|5.668|5.488|5.334|4.928|4.48|4.424|4.412|4.09|4.239|3.713|3.564||3.33|3.891|4.168|4.33|4.561|4.71|4.9|4.91|4.8|4.909|4.974|5.202||4.7|3.745|3.624|3.809|5.452|6.452|6.7|7.05|7.52|7.984|7.08|6.88||7.234|7.668|7.252|7.278|7.336|7.822|7.808|9.736|13.35|13.05|13.4|14.2||14.5|16.105|16.22|15.97|16.185|16.1|16.115|16.065|16.245|16.49|16.05|15.68|16.08|15.815|||15.445|15.325|16.23|16.16|15.77|15.12|15.02|14.95|15.16|15.13|15.46|15.65|16.35|16.42|16.59|16.82|17.19|18.06|17.67|18.07|18.38|18.46|18.64|19.02|18.94|18.5|18.49|18.3|18.16|18.04|18.93|19.14|19.84|19.3|18.94|18.94|19.07|20|19.14|19|19.78|20.54|20.12|20.76|21.62|20.92|20.52|20.38|20.52|20.5|20.44|20.5|20.44|20.1|20.04|20.12|21.32|21.3|21.72|21.02|20.94|21.2|20.86|20.26||20.22|20.04|19.55|18.89|18.41|17.84|18.1|17.96||18|17.75|17.23|16.9|17.28|17.64|17.85|18.09|17.57|17.41|17.53|17.6|18.12|19.3|18.75|18.05|18.06|18.78|18.21|17.97|17.81|17.81|17.78|17.8|17.91|17.3|17.1|17.33|17.8|18.52|19|18.53|18.66|18.47|18.1|17.77|18.63|18.21|18.21|16.8|16.02|15.41|15.15|14.3|14.26|14.26|14.2|14.34|15.19|15.07|14.91|14.33|15.22|14.58|14.77|15.35|15.82|15.62|15.62|15.73|15.73|15.72|16.09|16.55|17.48|17.3|17.19|17.91|18.12|18.9|18.47|19.63|19.87|19.74|18.81
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP|||11.96|12.23|12.31||12.28||12.11|11.97||11.36|11.45|11.49|11.46|11.31|11.6|11.85|11.89|12.32|12.23|11.24||11.84|11.93||11.97|12.05|11.9|11.68|11.49|||11.62|||11.56||11.54|11.68|11.95|11.89|11.96|11.74|11.81||11.81|11.68|11.72|11.84||11.89||12.06|12.34||11.88|11.94|11.96|11.89|12.04|12.03||11.78|11.56|11.82||11.69|11.75|11.8|12.78|12.9|12.66|12.53|12.29|12.35|12.57|12.44|13.12|13.03|13.26||13.62||13.55|13.46||13.75|13.72||13.75|13.62|13.59||14.06|14.03|13.97||14.01|14.1|14.25||||14.26|14.64|14.57|14.63|14.56|14.59|14.54|14.46|14.74||15.22|14.89|13.7|14.48|15.04|15.53|17|16.03|16.59|16.77|16.83|17.02|16.96|16.95|16.46|17.28|16.86|16.76|16.47|16.16|||15.15||14.98|15.01||15.07||15.04|15.02||14.92|15.45|15.56|14.7|14.69|14.88||15.04|14.72|14.73||14.46|14.51|14.85|14.7|14.98|14.42|14.43|14.45|14.45|13.88|13.65|13.53|13.3|13.12||||12.57|||12.62|||12.38|12.59|12.79|12.86|12.94|13.14||12.73|12.73|12.87|12.84|13.28|13.22|13.33|12.68|12.66||12.92|12.85|12.72|12.63|12.51|12.76|12.44|12.74|13.04|13|13.27|12.16|12.27|11.85|11.92|11.55|11.24|11.36|11.78|12.16|13.85|13.3|13.53|13.28||12.54|12.4||12.51|12.13|12.29|11.95|11.81|11.99|12.08|12.01|11.91|11.93||11.6|11.24|11.18|11.22|11.26|11.46|11.46|11.59|11.76|11.59||11.81|||12.23|
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP|78.9|80.55|73.45|74.5|74.75|69.2|68|65.5|65.95|67.95|69|73.45|73.5|73.3|74.5|75.2|74.25|74.7|74.95|76.6|73.75|71|71.85|69.5|70.9|71.2|66.4|64.35|63.75|63.5|61.3|65.8|69.6|69.8|71.8|72.25|71.25|74.7|75.05|77.1|77.25|77.4|73.5|76.6|74|73.5|74.9||76.15|78|78.45|76.65|78.85|77.3|79|78.5|80.05|81.45|80.8|79.55||79|75.7|69.35|70.15|70|72.3|75.25|77|75.9|79.05|77|77.05||78.1|81.15|81.1|81|79.55|78.5|81.25|83.15|81.85|79.35|73.4|79.05||75.7|72.9|71.4|72.4|72|71.1|72.05|72.4|74.4|73|72.75|71.95|72.15|75.6|||75.3|74|78.85|80|80.9|76.4|72.55|71.7|74.45|76.2|70.6|66.3|86.9|85.15|86.1|82.55|83.05|84.55|83.75|85.45|86.65|88.2|89.55|89.55|88.35|88.05|90.1|91.05|83|87.45|86.45|85.05|87.8|90.5|89.95|89.75|90.2|95.35|99.15|99.6|105.2|102.9|99.9|96.45|100.1|97|95|93.55|96.15|84|82.05|81.65|81.75|80|77.8|76.9|80.05|78.4|78.85|78.1|77.1|75.95|75.6|73||73.9|74.25|76.6|73.15|71.05|67.15|66.15|68.3||68.5|67.95|68.1|69.8|69.5|72|73.95|74.8|75.7|73.6|75.3|71.5|67.15|68.25|62.6|61.5|61.6|61.4|62.7|62.35|62.25|61.35|58.45|59.75|59.7|60|59.5|59.45|61.45|64.6|59.5|53.05|55.35|54|54.65|54.7|53.1|54.7|55.55|54.45|55.2|65.45|62.4|59.05|60.6|61|61.65|64.5|68.5|65.9|68.1|66.2|70.1|70.95|73.15|74|78.1|76|71.95|67.3|70.9|70.7|70.4|70.4|71.75|71.45|74.4|74.05|73.15|77.35|79.15|82.05|82.15|84.15|84.35
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP|31.73||31.05|30.85|30.35|30.7|30.6|30|30.2|30.45|30.15|30.2|31.1|31.2|31.23|31.15|31.4|31.5|30.75|31.32|31.75|31.88|32|32.6|33.73|33.3|33.1|33.05|35.2|35.4|34.8|34.2|33.83|34|32.95|32.55|32.5|32.85|32.7|31.5|31.25|31.15|31.57|31.1|30.95|30.7|31.35||31.27|31.5|32.25|32.45|33.65|33.6|33.5|32.9|32.85|32.85|33.35|33.45||32.85|32.6|32.45|32.45|32.6||34.1|33.6|32.95|33.05|33.05|34.3||33.9|33.85|33.85|33.95|34.7|34.75|34.45||35.75|35.33|35.35|35.62||36.05|35.2|34.45|33.7|34.1|34.1|33.95|33.9|34.25|34.2|34.05|32.55|32.55|33|||31.93|31.93|31.05|29.9|28.78|28.14|26.6|26.64|27.3|27.09|26.94|26.86|26.94|25.24|26.12|26|24.98|24.08|23.72|24.26|24.76|25.16|25.12|25.23|24.58|24.42|24.5|24.46|24.76|24.42|24.42|24.12|24.44|24.22|24|24.66|23.42|22.7|22.64|22.54|24.12|25.74|26|26.08|26.72|26.54|26.42|25.94|26.72|26.54|25.6|25.96|25.8|25.5|24.6|24.32|23.96|23.87|24|23.68|23|23.2|23.26|23.36||23.94|23.88|24.16||24.42|23.7|23.32|||23.79|24.16|24.41|24.18|24.46|24.49|24.92|25.42|25.26|24.92|24.96|24.92|24.68|25.06|25.46|25.37|25.2|25.4|24.84|24.86|25.98|25.84|25.72|25.52|24.98|25.32|25.5|25.58|26.32|26.6|26.26|24.6|24.96|25.18|24.34|23.26|23.12|23.02|22.72|22.52|22.74|22.42|20.96|20.82|20.64|21.3|20.36|22.44|22.48|21.8|21.32|21.08|20.92|20.86|20.62|20.82|21.1|20.96|20.46|19.37|19.18|18.31|18.53|19.1|19.75|20.2|20.78|21.64|21.42||21.66|22.56|22.14|22.24|21.4
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP|364|359.5|359.5|370|366|362.5|351.5|347|348|350|350|338|341|345|340|325.5|327|338.5|369|395.5|415|417|415.5|421.5|421|437|444.5|438|438.5|440|441|444.5|443|439|435|445|438.5|433|432.5|438.5|437|427|420|415|399|392.5|395|399.5|391|400|421.5|432|436|438.5|440.5|440|440|443.5|438|436|436||437|435|423.5|423.5||412.5|406|409|418|421|||421.5|425|420|399.5|397.5|390|395|387||372|357|353.5|359|354|340|339.5|360|369|372.5|378|380.5|396|410|403|399|397|397||||392|383|388.5|401.5|394|387.5|387.5|381|365.5|363.5|361.5|355|338.5|353|349|340.5|336|330|347.5|330|326|326|322.5|314.5|310.5|315.5|317|315|311|309.5|302|315|315.5|316.5|320.5|307.5|301|291|291|296|294|289.5|298|299.5|289.5|282|264.5|260.5|259.5|254|243|257.5|254|255|257|259|254|252|251|250.5|254|249|239.5|233|237.5|250.5|250|240|233|225.5|226|226||223|222|228.5|226.5|232|233|237.5|249|241.5|240|244|243|243.5|232.5|236.5|231.5|230|224.5|224.5|229|235.5|227|223.5|222.5|225|224|222.5|221.5|228|231.5|232|215|224.5|234|237.5|231|227|234.5|243|243|241|244.5|237|224.5|208|200|203|207.5|215|213|215.5|206.5|207|200.5|201|207|208|202|202.5|188.8|185.6|185|191.8|199.8|203|197|208.5|217|220.5|220.5|230|243.5|244.5|245|258
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP|110||97.6416|120.4|121.5758|121.2|123.2|126.4|128.6|130.4|129.6|125.8|127|129|130.6|131.2|128.8|134.2|130|133.6|132.2|130.442|140.604|145|146.856|146.6|146.6|145.4|152.6|150.8|148.2|150.804|151|152.4|148.2262|148.4|148.2|146.4|147.8|150.4|153.8|154.8|148|154.4|153.4|147.2|147|152.2|155|159.8|161.6856|160.2|165.4|165|160.6|156.0192|168.2494|166.304|171.2|170.2|168.8|175.6|174.2|169.8|174.2|171||171.4|177.2|178.2|179.8|180|180|178|178.2|180|179.68|176.6|176.8|180.2|176.8||179.8|175|178.7344|182.668||173.4|177.6|173.2|175.432|176.2|170|173.8|166|170|169.8|172|165.8|169.193|166.2|||165.4|165.6|170.2|172.6038|165|166.3349|170|172.6|183|227.5|232|234|225.9595|221.5|229|231.5|228.221|228.9275|230.5|231.9147|237|243.3025|243|236|225|240.94|240.71|232.5|239|241.99|244|234|241.5|245|246|245.5|238.99|241.5|238.83|235|240.5|240|235|234|237|229.23|233|230|233|226.5|233|230.8824|232.088|225.5|233.5|231|232.75|234|232.5|222|223.9|219|224.5|223|226.5|226.5|225.5|223.5||220.22|221|223.5|||224|221|216|215|219.36|220|219.5|218.5|225.5|219|222.6665|220.5|225|232.6295|230.5|229.259|233.5|232|232.5|232.5|233|235.5|230|228.5|229|231|230.7751|230|260.5|256.5|257|245.5|249.45|244|240|238|238|242.5|248|244.5|241|244.5|232|226.6525|219|214.5|210|215|224|211|220.0492|209.34|205.5|210.5|220.5|222|225.518|220.5|215.5|212.91|205|207.5|211.495|220|216.5|216.5|221.5|219.02|216||223|223.76|217.5|222|222.02
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP|110.8||106|101|105|100|95|95|96.18|100|100|101|105|105|104.25|105.5|106.25|105.25|105.2|105|108.251|110.75|110.1|115|116.3|120|125|125.225|115.75|121|126|121.875|131.5|140|117.5|116|118|105|102.2511|100.3325|112|111.25|89.4|71.11|75|75|79.0367|77.551|80|80.1|81.552|81.65|81.5|81|81.66|81|78.8486|81.11|85.5|85|85|85|85.1|85.1|85|86.4086||80|81.25|81|81.3|85|85|85.25|86.251|85|89.1603|91.4511|91|91.3551|90||89.75|86.6198|87.551|85.1||85.05|86.25|85|90|90|90.5|90.1|90|90|90|90|91|90|80|||80|85|85|85|85|85.5|85|86|81.85|78.3|75|76.2551|75|85|95|95|95|95.1|94.0082|105.1|120.1|120|130.5|135.7503|132.1|135|145|145|139|133|131|133.551|135|128|125|121|120|116.8276|115.5|116.11|115|101.551|122.6|114.5|108|105.1|120|121|120.3137|125.2|125|109.9|103.815|102|99|97.55|97.55|97|97|96|100|100|100|99.5|83.5|80|76.7218|72.0066||70|67|67|||65.4|65|61.2|65.25|73.9|70.25|75|76.5|80.1|83.5|83.5|81.551|86|89|85.375|84.9|79.9|65|68.4|62|61.5|63.1558|61.5638|63.876|63.1|60|60|61.5|60.751|60.1|53|53|55.25|60|67.5|75.5|75.8513|75.5|80|72.11|66.75|60|51|46.55|48|46|46|47|47|46.102|44|48|50.6|50|50|52.4|50.25|51.5008|52.6|55.25|55.1|55.1|55.4|56.5|56|56|60|62.45|60||60.25|60.25|61|65.8|70
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP|7.19|7.15|7.18|7.08|7.07|7.07|7.02|7.04|7.25|7.25|7.25|7.25|7.25|7.23|7.15|7.08|7.21|7.1|7.2|7.28|7.21|7.22|7.33|7.29|7.2|7.15|7.26|7.3|7.44|7.29|7.28|7.28|7.3|7.31|7.41|7.35|7.47|7.27|7.34|7.41|7.31|7.11|7.15|7.1|7.1|7.1|7.1|7.16|7.13|7.24|7.23|7.2|7.25|7.25|7.26|7.31|7.38|7.39|7.41|7.21|6.87|6.87|6.82|6.8|6.8|6.95|6.94|6.95|6.95|6.96|6.96|6.96|6.9|6.89|7.1|7.2426|7.1469|7.1182|6.9843|7.1948|7.2522|7.2713|7.1278|7.1182|7.1087|7.0799||7.233|7.1374|7.1087|7.0799|7.1182|6.9556|7.1661|7.2235|7.0991|7.0512|6.9651|6.8886|6.8599|6.8121|||6.8025|6.8025|6.7547|6.7164|6.8121|6.7738|6.7068|6.7642|6.7068|6.6972|6.6972|6.6972|6.6877|6.4102|6.3528|6.3911|6.8408|6.8408|6.8312|6.8216|6.8408|6.8408|6.8408|6.8408|6.8408|6.8408|6.8121|6.7834|6.7738|6.7929|6.7164|6.7164|6.7068|6.6972|6.6972|6.7068|6.6111|6.6016|6.6016|6.6016|6.6016|6.5729|6.5346|6.4198|6.4198|6.4676|6.4676|6.4676|6.4198|6.4294|6.4198|6.3911|6.372|6.3815|6.305|6.238|6.2476|6.2763|6.2284|6.2189|6.1997|6.2093|6.0945|6.0945|5.9797|5.9797|5.9797|6.1615|6.0945|6.0562|6.0658|6.1328|6.1423||6.1423|6.1328|6.0275|5.9797|6.0371|6.1902|6.1806|6.0945|6.171|6.1423|6.1232|6.1136|6.0562|6.2763|6.3624|6.3241|5.9208|5.7903|5.7169|5.7985|5.7903|5.7659|5.7495|5.7169|5.7088|5.6925|5.7332|5.774|5.7903|5.7822|5.7251|5.7251|5.7495|5.8148|5.7332|5.7495|5.7088|5.6843|5.8066|5.7332|5.6925|5.1216|4.9258|4.9014|4.8932|4.8769|4.8769|4.8606|4.8932|4.8606|4.8606|4.8524|4.8117|4.8524|4.8524|4.934|5.04|4.9422|5.089|5.0563|4.8769|4.8524|4.8443|4.8524|4.8117|4.8524|4.9992|5.2928|5.5293|5.5375|5.5457|5.5457|5.5457|5.562|5.5783
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP|3.5||3.24|||3.0933|3.12|||2.6|||||2.49||||||2.95|||2.99||||||||||||2.45|||||||||2.4||||||2.5||2.71|||||||2.525||2.35||||2.45|||||||||2.575|||||2.8||||||||||||||||||3.1||2.956|3||||||||||3.15||||||||3.45|||3.5|||||||||3.63|3.62||3.5||||3.27|3.56||||3.26|||||||||3.6||3.25||||||3.405|||||||||||||||||||3.05|||||3.05|3.325||||3.16|||||2.88|2.87|2.85||2.7||||2.7||||2.7|||||2.32|2.4|2.29||2.1412|2.3|||||||1.95|||||2.1|2.1|||||2.25|2.49|2.07||2.1||||||||||||||
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP|1.434|1.384|1.38|1.38|1.39|1.332|1.28|1.36|1.39|1.398|1.4|1.368|1.356|1.284|1.192|1.174|1.182|1.204|1.18|1.172|1.182|1.166|1.17|1.18|1.18|1.18|1.174|1.166|1.25|1.192|1.18|1.184|1.164|1.196|1.14|1.118|1.176|1.21|1.128|1.116|0.991|0.931|0.82|0.829|0.882|0.87|0.92|0.942|0.93|0.926|0.925|0.917|0.939|0.938|0.951|0.95|0.971|1.006|1.024|1.038|1.04|1.02|1.062|1.012|1|1.08|1.12|1.106|1.1|1.058|1.092|1.082|1.106|1.122|1.116|1.2|1.2|1.21|1.232|1.218|1.21|1.22|1.216|1.236|1.21|1.212||1.216|1.21|1.212|1.25|1.23|1.2|1.23|1.24|1.242|1.28|1.27|1.26|1.23|1.248|||1.224|1.18|1.23|1.204|1.218|1.256|1.25|1.218|1.172|1.216|1.252|1.278|1.292|1.244|1.332|1.408|1.39|1.452|1.39|1.43|1.53|1.562|1.59|1.602|1.59|1.604|1.576|1.57|1.6|1.592|1.61|1.56|1.61|1.622|1.606|1.65|1.59|1.59|1.59|1.59|1.6|1.6|1.6|1.61|1.628|1.602|1.55|1.58|1.58|1.604|1.604|1.584|1.61|1.668|1.65|1.68|1.742|1.7|1.7|1.7|1.744|1.76|1.71|1.704|1.658|1.6478|1.78|1.749|1.6886|1.698|1.64|1.631|1.689||1.674|1.669|1.567|1.549|1.6115|1.611|1.5975|1.58|1.548|1.4655|1.4715|1.4705|1.506|1.566|1.612|1.613|1.561|1.552|1.6625|1.711|1.687|1.6765|1.728|1.76|1.752|1.7155|1.722|1.7645|1.815|1.8445|1.755|1.6265|1.6375|1.6565|1.62|1.5605|1.527|1.5345|1.62|1.6075|1.5965|1.6|1.6065|1.5305|1.4865|1.46|1.4045|1.4185|1.5065|1.437|1.42|1.4005|1.4515|1.4405|1.51|1.5105|1.5585|1.5415|1.6|1.51|1.53|1.51|1.53|1.57|1.585|1.6135|1.65|1.65|1.6365|1.6725|1.762|1.805|1.91|1.944|1.902
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP|73.3|72.9|70.5|70.6|68.3|67.8|69|68.2|69.3|71.5|71.5|71.9|72.9|73.7|73.6|74.9|76.2|75.2|75.1|75.7|76.1|76.4|76.7|76.7|77|77|76.8|75.9|78|79.9|77.4|75|78|79.4|80.8|79.8|80|80.6|78.9|81.2|83|82.1|83.3|83.6|83|81.8|80.5||79.4|80.1|80.8|82|83|84.1|79.9|77.4|78.9|76.7|76.3|77.3||76.4|73.9|73.5|73.6|74|75|73.3|74|74.9|77.4|76.9|74.9||74|74.1|75|74.7|75.6|74|74.2|77.1|75|78.5|78.1|73.2||74.2|73.8|74.6|74.6|74.2|74.6|75|76.2|76.1|75.7|77.4|76.8|78|75.2|||74.7|73.6|74.6|73|71.9|67|65.8|65.1|63.6|62.9|61.9|63.3|63.9|66.2|66.7|63.8|63.9|62.9|62|62.1|62.5|63.2|67|69.8|70.6|68.9|70.3274|70.85|69.8048|66.5945|73.239|73.3137|73.7616|72.4924|72.2685|69.0582|65.6239|67.9383|66.8931|65.176|68.1623|67.1917|66.3705|63.4589|63.4589|61.8911|61.6671|59.5767|60.9952|62.787|62.8616|62.9363|63.0856|63.0856|63.0109|62.8616|62.787|63.5335|62.4883|61.9657|61.2192|61.2192|61.2192|59.726||58.0835|57.4863|57.6356|56.3664|55.6945|55.2466|53.7534|53.9027||53.4548|53.3055|53.2308|52.6335|53.9774|54.1267|55.6945|56.8144|55.9931|55.4705|55.6198|56.8144|58.6061|59.726|58.6808|56.5157|58.0835|57.0383|57.337|56.665|58.1582|57.1876|56.5904|54.2013|53.8281|54.5746|54.5|55.2466|54.9479|56.5904|56.1424|55.6945|56.0678|55.7692|53.0068|51.3644|51.0657|51.5137|51.5883|51.663|50.8418|50.7671|51.8123|51.3644|50.7671|48.5274|46.5863|46.6609|45.6904|45.3918|44.3466|44.8692|45.0931|45.5411|46.5863|46.5863|47.7808|44.9438|44.7945|44.0479|44.2719|45.6904|46.2877|45.5411|48.0794|49.1993|49.1993|51.5883|51.7376|52.8575|52.7829|53.8281|54.5|55.0226|54.5
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP|9330||9400|9397.5|9272|9050|8650|8560|8500|8492|8920|9025|9120|9180|9200|9204|9300|9320|9321.5996|9400|9400|9425|9400|9400|9493.5|9450|9400|9400|9402|9350|9100|9002|9100|9100|9100|9140|9200|9200|9200|8919.2002|8910|8930.3096|9100|9240|9210|9300|9300|9300|9302|9440|9500|9400|9260|9221|9200|9400|9500|9625|9820|10000|10039|9577.5|9400|9334|9240|9200||9200|9123.5996|9000|9160|9100|9340|9460|9420|9400|9480|9700|9700|9930|9703.5996||9771|9900|9900|9900||9800|9800|9600|9720|9740|9645|9620|9500|9420|9420|9240|9140|9200|9020|||8720|8661.5996|8660|8520|8380|8560|8600|8600|8750|8500|8500|8535|8820|9180|9140|9120|9105|8910|8930.25|9000|9250|9240|9240|9200|9200|9333|9300|9220|9225|9100|9220|9202|9304|9400|9140|9099|8800|8710|8460|8500|8620|8505|8600|8380|8300|8300|8300|8125|8155|8000|7940|7960|7932|7965|7720|7900|7900|7900|7940|8100|8102|8135|8200|8220|8220|8220|8220|8320||8400|8120|8120|||8200|8260|8420|8342|8180|7666.6699|8236|8180|8020|8020|8100|8140|8000|8012|7740|7700|7700|7800|7700|7693|7600|7675|7550|7500|7500|7500|7533|7400|7400|7600|7300|7300|7265|7200|7500|7600|7600|7400|6950|6812|6800|6800|6900|6900|6908.75|6800|6825|6980|6960|6605|6740|6900|6900|7000|7115|7120|7202|7256|7174.3999|7100|7200|7243.2002|7320|7510|7628|7600|7730|7400|7400||7400|7250|7300|7227.5|7325
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.5|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.3|60.4|60.3|60.2|60.3|60.2|60.1|60|60.2|60.1|60.1|60.1|60|60.1|60|60|60|60|60|60|60|59.9|60|60|60|60
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.92|5.89|5.92|5.92|5.92|6.03|6||5.86|||6.11|6.04|6.07|6.29|||||||||7.59|7.56|||7.75|||||7.81|7.7|7.93|8.07|8.44|8.62||||8.89|8.71||8.77|||9.04|9.02|9.09|9.19||8.99|||8.58|8.65|8.68|8.64|8.45|8.06|8.21|7.76|7.62|7.62|7.2|7.58|7.79|7.61|7.29|7.22||7.14|7.23|7.22|7.13|6.78|6.72||6.71|7.1|7.42|7.49|7.43|7.42|7.34|7.36|7.5|7.43||7.28|7.42|7.35|7.33|7.25|7.24|7.22|7.24||7.41|7.4|7.23|7.28|7.38||7.4|7.22|7.28|7.39||7.22|6.95|7.02|6.96|||||6.67||||6.66||6.53|6.66|6.59|6.67|||||6.74|6.71|6.93|7.04|7.08|7.06|6.95|7.04|6.96|7.09|7.12|7.08|7.02|||||7.47||7.55|6.81|7.06|7.14|7.09|6.86||6.62||||6.72|6.85||6.58|6.34|6.41|6.25|6.18|5.85|5.93|5.68|5.75|5.83|5.93|5.97|6.36|6.29||6.15||6.01|6.05|6.01|5.87|6|6.05|6.08|6||6|6.17|6.18|6.45|6.42
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP|0.395|0.3945|0.3925|0.3935|0.392|0.395|0.3955|0.3925|0.392|0.3905||0.395|0.395|0.395|0.393|0.394|0.396|0.398|0.4|0.4065|0.404|0.405|0.405|0.406|0.4045|0.407|0.399|0.396|0.396|0.398|0.4|0.4|0.395|0.4|0.3955|0.394|0.392|0.387|0.3835|0.3825|0.3775|0.3715|0.37|0.371|0.3705|0.37|0.37|0.3675|0.3685|0.3695|0.3695|0.3685|0.3755|0.3795|0.3805|0.379|0.376|0.375|0.366|0.364|0.365|0.3665|0.3625|0.362|0.365|0.3685|0.3665|0.366|0.366|0.3665|0.3725|0.373|0.375|0.3715|0.3705|0.366|0.37|0.3715|0.3705|0.372|0.3725|0.3805|0.3755|0.3755|0.3765|0.38||0.378|0.38|0.38|0.381|0.385|0.381|0.38|0.388|0.3935|0.386|0.3815|0.3795|0.38|0.3755|||0.382|0.382|0.387|0.387|0.3855|0.3865|0.3855|0.3885|0.39|0.39|0.3935|0.3925|0.394|0.3805|0.3865|0.3965|0.389|0.398|0.396|0.4065|0.4165|0.422|0.42|0.421|0.427|0.426|0.431|0.4285|0.422|0.4235|0.4235|0.42|0.428|0.426|0.427|0.4265|0.4235|0.427|0.4305|0.4335|0.439|0.4325|0.4325|0.436|0.4385|0.4415|0.441|0.4335|0.441|0.433|0.431|0.4245|0.43|0.421|0.41|0.422|0.431|0.429|0.4275|0.425|0.422|0.437|0.445|0.4395|0.439|0.435|0.4405|0.4415|0.4405|0.4345|0.4405|0.431|0.429||0.413|0.41|0.403|0.398|0.3995|0.396|0.4095|0.4095|0.407|0.408|0.405|0.4065|0.409|0.4105|0.413|0.417|0.4185|0.418|0.4155|0.406|0.4185|0.4155|0.407|0.4185|0.421|0.422|0.423|0.425|0.428|0.435|0.435|0.4335|0.4385|0.4375|0.436|0.431|0.4215|0.424|0.419|0.425|0.413|0.432|0.43|0.433|0.4395|0.435|0.4315|0.432|0.418|0.4|0.4035|0.401|0.394|0.394|0.402|0.404|0.4045|0.4|0.3975|0.3915|0.3945|0.396|0.4035|0.41|0.412|0.4105|0.423|0.43|0.4325|0.4325|0.438|0.452|0.452|0.4395|0.447
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP|36.35|36.4|36.1|36.05|36.3|36.35|36.3|36.3|37.3|37.8||37.85|37.55|37.5|37.1|36.2|36.05|35.9|34.7|34.7|34.7|34.75|34.75|34.35|34.25|34.5|34.8|35|35.6|35.8|35.8|36.05|36.8|36.65|36.4|36.35|36.1|36|36.2|36.55|36.5|37.1|38.5|37.8|37|36.75|36.5|36.5|36.35|36.8|37.15|37.55|37.1|38.5|38.9|38.55|37.85|36.55|36.55|36.85|36.95|37.6|37.7|37.2|36.85|38|37.9|38|38.5|38.5|39.15|39.5|39.4|39.15|39.3|39|38.8|38.15|38.55|38.5|39.7|39.7|39.65|39.55|39.55|39.95||40.15|40|39.8|40.45|40.35|40.1|40.55|41.45|41.6|41.45|41.45|40.9|40.6|40.5|||39.6|39.85|39.85|39.8|39.35|39.65|39.4|38.9|39.35|39.55|39.6|38.6|42.25|40.75|41.55|40.7|40.95|41.1|40.6|41.75|42.75|42.45|42.95|43.1|42.9|41.9|42.45|42.3|41.15|40.75|40.5|40.25|40.5|40.5|40.1|40|40.15|39.95|39.3|39.5|39.7|39.4|40.15|40.25|40.9|40.45|40.4|39.25|39.2|39.05|39|38.4|38.6|37.8|37.3|37.7|38.4|37.85|37.9|37.3|37.15|37.3|37.2|37.4|37.1|37|36.85|36.85|36.6|36.95|36.4|36|35.9||35.85|35.25|34.1|34.05|34.6|34.8|35.5|36.15|35.6|35.05|35.05|34.9|34.45|34.4|34.7|35.4|34.9|34.1|33.85|34.05|34.5|34.5|34|33.3|33.35|33.2|33|33.4|33.9|34.55|34.3|33.6|33.65|32.7|33|32.55|31.75|31.8|31.75|31.6|31.45|31.25|31.8|31.55|31.55|31.15|31.5|32.1|32.2|31.8|32.1|31.45|31.85|31.5|31.65|32.1|31.65|32.4|32.4|31.8|31.85|31.45|30.95|30.9|30.2|29.4|30.8|31.35|31.3|30.85|31|31.75|32.55|32.85|33.15
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP|2.1|2.05|2.175|2.2|2.37|2.37|2.35|2.36|2.38|2.35|2.35|2.5|2.8|2.56|2.505|2.46|2.55|2.35|1.92|1.82|1.75|1.534|1.252|1.5|1.85|2.02|2.005|2.04|2.03|1.982|1.972|1.964|1.98|2|1.984|1.968|1.96|1.97|1.97|1.97|1.97|1.97|1.95|1.922|2.015|2.055|2.18|2.25|2.25|2.3|2.32|2.525|2.63|2.65|2.525|2.36|2.305|2.285|2.3|2.3|2.3|2.31|2.29|2.26|2.28|2.325|2.265|2.3|2.42|2.675|2.56|2.4|2.34|2.35|2.25|2.31|2.25|2.43|2.46|2.46|2.45|2.63|2.435|2.38|2.35|2.6||2.805|2.76|2.75|2.8|2.94|2.91|2.92|2.925|2.96|3.02|3.09|3.065|2.9|2.87|||2.735|2.74|2.785|2.71|2.78|2.88|2.86|2.85|3.005|2.94|3.05|3.055|3.05|3|3.04|3.22|3.08|3.11|2.925|3.16|3.56|3.125|2.865|2.445|2.37|2.325|2.31|2.28|2.4|2.38|2.425|2.34|2.525|2.755|2.81|2.8|2.83|2.725|2.685|2.725|2.86|2.905|3.005|3.08|3.09|3.11|3.135|3.055|3.25|3.305|3.305|3.305|3.36|3.35|3.35|3.4|3.46|3.47|3.5|3.38|3.225|3.31|3.34|3.41|3.33|3.475|3.485|3.62|3.41|3.36|3.295|3.205|3.33||3.505|3.48|2.9|3.55|3.81|3.7|3.7|3.7|3.72|3.76|3.76|3.86|4.115|4.11|4.155|4.35|4.4|4.45|4.4|4.42|4.26|5.26|5.86|6|6.03|6|6|6.03|6.11|6.17|6.24|6.14|6.18|6.25|6.25|6.21|6.19|6.22|6.24|6.52|6.35|6.49|6.3|6.27|6.14|6.11|6.25|6.25|6.37|6.27|6.25|6.23|6.23|6.23|6.23|6.25|6.26|6.15|6.13|6.25|6.3|6.2|6.25|6.66|6.6|6.09|6.34|6.34|6.06|6.5|6.55|6.6|6.7|6.76|7.07
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP|18|17.8|17.5|17.66|17.41|17.77|17.21|16.83|17.45|18.12|18.57|19.03|18.56|19.51|19.5|19.64|20.04|20.66|20.52|20.24|19.42|19.75|20.22|20.38|20.94|21.36|22.4|22.04|22.26|20.86|20.2|19.93|20.02|20.54|20.04|19.42|19.31|20.22|20.2|20.62|19.52|18.89|18.64|18.81|18.51|18.88|18.26||17.85|17.64|18.16|19.23|20.56|19.8|19.58|19.96|18.48|19.49|19.86|19.55||19.69|18.67|18.75|18|18.78|19.62|19.2|20.18|20.64|19.56|19.48|19.5||19.47|19.79|18.15|17.83|17.94|17.69|17.85|18.92|18.44|18.11|18.31|19.3||19.35|19.37|19.76|20.22|21|21.04|21.3|21.22|21.54|21.74|21.68|21|20.74|20.16|||19.39|19.42|20.18|19.74|19.53|20|19.99|19.8|19.73|19.39|20.08|20.3|21.2|21.24|22.16|22.46|23.12|23.74|22.46|22.86|24.12|25|25.32|25.46|25.62|25.68|25.86|25.54|24.56|24.56|25.6|25.14|25.92|26.68|25.56|25.44|28.4|28.82|27.94|27.88|28.12|28.5|27.2|27.5|29.72|28.94|27.56|27.52|27.88|28.36|28.18|28.1|28.74|27.74|29.18|28.5|29.52|30.2|28.04|27.44|26.74|25.14|25.02|25.2||24.64|24.18|24.52|23.72|23.36|22.12|22.26|22.8||22.06|21.96|21.5|20.92|21.72|23.04|24.76|25.1|23.22|22.74|23.12|22.24|24.14|24.28|23.28|21.36|21.4|20.8|20.38|20.46|20.5|19.72|19.51|19.34|19.31|19.9|20.16|20.26|21.34|22.9|22.44|21.58|22.5|22.68|24|23.38|23.22|23.14|23.18|21.98|21.8|21.66|21.06|19.32|19.03|19.34|19.57|20.22|20.26|18.78|17.81|17.01|17.86|17.86|18.01|18.28|19.57|19.56|21.08|19.95|19.31|18.61|17.93|18.82|20.1|20.22|20.88|21.66|21.1|22.2|21.98|22.68|23.6|25.2|25.72
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP|3.66||3.65|3.63|3.65|3.64|3.64|3.62|3.66|3.7|3.71|3.8|3.77|3.78|3.8|3.73|3.82|3.75|3.72|3.68|3.72|3.72|3.7|3.62|3.6|3.6|3.52|3.58|3.6|3.58|3.54|3.54|3.54|3.52|3.55|3.5|3.48|3.46|3.49|3.54|3.52|3.49|3.49|3.5|3.5|3.45|3.43|3.4|3.38|3.47|3.38|3.77|3.8|3.78|3.78|3.78|3.75|3.68|3.65|3.63|3.59|3.58|3.56|3.5|3.51|3.53||3.54|3.56|3.57|3.58|3.6|3.56|3.58|3.53|3.58|3.62|3.62|3.64|3.66|3.64||3.54|3.52|3.57|3.59||3.6|3.64|3.58|3.64|3.68|3.68|3.73|3.72|3.66|3.61|3.56|3.51|3.52|3.46|||3.43|3.42|3.45|3.44|3.45|3.42|3.36|3.33|3.38|3.36|3.37|3.36|3.38|3.28|3.32|3.34|3.35|3.43|3.41|3.49|3.54|3.54|3.56|3.53|3.47|3.41|3.41|3.41|3.44|3.53|3.49|3.42|3.46|3.44|3.4|3.42|3.37|3.37|3.37|3.39|3.45|3.43|3.42|3.43|3.46|3.45|3.41|3.38|3.39|3.42|3.4|3.38|3.38|3.39|3.36|3.34|3.35|3.38|3.37|3.36|3.39|3.35|3.41|3.44|3.41|3.37|3.28|3.25||3.16|3.16|3.12|||3.05|3.07|3.03|3|3.03|3.03|3.09|3.09|3.09|3.08|3.34|3.29|3.36|3.44|3.42|3.38|3.36|3.32|3.25|3.22|3.23|3.25|3.17|3.19|3.11|3.11|3.09|3.1|3.12|3.05|2.97|2.91|2.92|2.94|2.84|2.83|2.83|2.89|2.93|2.86|2.78|2.82|2.79|2.76|2.74|2.61|2.72|2.66|2.62|2.58|2.58|2.59|2.56|2.56|2.54|2.54|2.54|2.55|2.62|2.62|2.61|2.54|2.54|2.57|2.59|2.58|2.65|2.65|2.69||2.73|2.7|2.7|2.76|2.73
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP|1740||1740|1750|1755|1735|1736.0601|1720|1720|1730|1720|1730|1740.4|1740.4|1730|1735.551|1750|1750|1770|1760.7|1810|1800|1775|1718|1714|1700|1701|1720|1720|1716.5|1710|1750|1770|1780|1780|1780|1780|1785|1800|1785|1850|1815|1870|1893|1922|1920|1920|1955|1980|2000|2000|2000|2000|2000|2000|2000|2000|2010|2037.8|2030|2030|2002|1990|1970|1955|1935||1900|1925|1915|1872.55|1862|1830|1810|1805|1790|1760.6|1765|1740|1740|1740||1630|1663|1665|1650||1725|1725|1720|1710|1700|1700|1738|1730|1780|1780|1780|1770|1800|1810|||1810|1810|1847.5|1820|1845|1850|1860.3|1835|1825|1800|1760|1700|1650|1590|1590|1600|1601|1600|1650|1670|1710|1725|1750|1770|1770|1765|1765|1770|1765|1780|1800|1800|1800|1800.1|1800|1770|1770|1760|1760|1765|1800|1800|1800|1823|1823|1795|1820|1805|1788.5|1770|1705|1701.361|1660|1622|1620|1615|1640|1622|1620|1603.494|1578|1575|1593|1580.6|1580|1585|1600|1585||1585|1590|1590|||1590|1590|1610|1620|1620|1620|1620|1605|1605|1605.65|1605|1605.65|1595|1620.5|1590.589|1575|1575|1565|1570|1585|1548.735|1540|1541|1575|1580|1580|1580|1582.672|1575|1578|1584.25|1575|1576.907|1565|1575|1590|1600|1650|1614|1540|1520|1520|1501|1435|1411|1335|1356|1330|1324.97|1320.251|1320|1305|1340|1375|1362.5|1375|1375|1365|1360|1370|1375|1348|1330|1330|1285.35|1285|1275|1270|1219.25||1200|1222.4399|1232|1230|1232
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP|50.8|49.7|48.2|48.35|47.85|47.55|47.7|48.5|49.6|49.95|50.4|50.7|50.7|49.9|50.5|50.7|52|52.7|53.2|53.1|53.8|52.5|51.6|51|50.7|50.6|49.2|50.2|49.7|63.1|62.6|63.4|63.3|62.8|62.2|62.3|62.5|63.5|64|66.8|66.5|67|67.4|66.1|66.3|65.3|64.8||64.7|65.1|65.7|66|66|67.1|66.6|65|63.4|63.7|63.8|66.2||66.6|66.8|65.8|64.2|64.1|65.3|65.3|65.2|65.2|66.7|66.6|65.3||64.5|65.4|66|65.3|65.3|64.8|64.8|66|64.6|63.1|63.4|64.2||65|64|63.2|60.7|63.4|63.8|64.1|64.6|64.1|64.5|64.1|62.1|60.9|60.8|||60.3|60.1|61|60.9|60.6|60.7|60.2|60.5|60.2|59.9|60.6|61.2|60.7|56.2|57|56.5|56.5|56.4|55.1|55.7|57.1|57.8|58|58.4|58.3|57|55.5|54.7|54.5|53.7|52.5|49.8|46.6|48|44.85|44.45|45.75|46.8|44|42.15|45.45|47.9|47.15|48.35|48.9|46.5|48.45|48.25|48.25|49.35|48.9|48.05|48.8|46.15|45.45|45.2|44.8|44.3|44.6|43.55|42.85|42.5|41|41.55||42.05|42|41|39.7|40|39.4|39.45|39.65||40.1|40.05|40.9|40.25|40|39.9|40|40.25|39.7|39|39.6|39.25|39.5|41.4|42.3|40.85|42|42.05|42.25|43.55|43.2|44.6|42.9|44.4|45.45|45.55|42.45|43|43.15|45.25|45.95|43.6|44.05|44.05|43|43|40.95|41.65|42.1|44|40.3|39.45|38.4|38.3|38.6|37.25|37.8|38.05|38.8|37.05|36|35.05|35.15|35.75|35.8|37.95|38.3|38.9|38.9|36.75|36.15|34.45|34.9|35.45|36.7|38.6|38.6|37.3|37.55|39.05|40.95|42.95|44.2|45.6|46.1
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP|172.4|170.2|169.4|168.2|146.2|142.8|137.8|137.2|143.2|145.8|148.8|151.6|150.4|151|152.4|147.8|141.2|141|140.2|143.8|146.6|148|151|152.6|151.8|152.6|153.2|153.6|155|154.8|151.6|148.6|152|149.2|146.4|152|148.8|153|151.6|151.8|151.2|150.6|151|151.2|144.6|144|143|142|144.6|147.2|153.2|152.4|160.6|158.2|162.2|165.6|156.2|148.6|148|152|152.6||141|133.2|131.6|132||132.8|132.2|131.2|133.6|134.4|||133.6|135.2|136.2|135.4|136.8|134.8|134.6|135.2||134.4|136.4|140|138|135|131|131|131.4|133|130.2|132.6|131.6|133.4|138|140|135.6|135.2|136.6||||136.2|139.8|139.4|132.8|130.9|125.9|125.7|130.3|130.4|131.3|133|135.8|133.5|137.1|137|138|136|132.6|135.3|137.5|137.7|140|141.4|138.5|138|138|139.1|138|141.1|149.5|148|149.2|148|150.5|152.2|150.9|150.3|149.1|150.6|155.8|159.5|156.1|157.7|158.3|157|152.6|151.2|152.1|155|153.8|150.2|158.1|157.6|152.2|150.8|155|158.2|159.5|158.8|159.3|160.2|160.2|158|151.7|153.8|159|162.4|156.5|156.5|154.8|155.6|160.3||161.1|161.1|159|158|165.5|167.3|172.1|175.8|174.1|172|170.1|167|167.8|174.5|183.3|181.3|179|170|168.7|171.8|176|175.1|172.8|172|174.1|177.5|175.9|175|179.8|183.8|180.2|165.3|170.9|165.2|159.5|160.5|162.8|167|165.2|159.6|156|155.2|156.7|151.1|149.1|143.8|142.8|145|146|138.7|137.5|132.1|130.1|129.8|131.5|135|136.4|134.8|133.1|125.1|122.3|125.1|127.1|132.6|131.8|130.3|130.9|137.8|138|143.1|148.6|156.7|160|159.7|166.6
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP|17||16.7036|16.8978|17.2|17.54|17.8202|17.5|17.82|18|18.0251|18.56|18.9|18.62|18.5|18.6109|18.9|18.7856|19.3|19.0728|19.5|19.6|19.62|20.1929|19.42|19.56|19.82|20.2|20.2765|20.05|20.25|19.94|20.9|20.6|19.3268|19.06|19.6|19.4142|19.36|20.45|19.78|19.86|21.125|20.2|18.2|18.22|18.22|18.28|18.36|18.92|19.7|20.5|21|20.9|21.2|21.5|20.924|20.2757|20|20.05|21.148|21.4|20.25|20.55|22.15|22.75||22.85|22.6|22.55|23.15|23.1|21|19.745|23.25|23.6|23.6225|23.25|23.2|23.8|24.35||24.379|23.9|23.8|23.85||24|24.6|25.2|25.25|25.75|25.2|25|25.05|24.6|23.9|23.6|23.5466|23.55|24.75|||24|24.5|25.8|26.1781|26.5|26.8|26.35|26.3|26.35|25.95|26.75|25.7|26.3|25.3|26|25.5|24.7805|25.85|25.35|26.1|29|46.2|46.35|47.25|47.15|47|46.85|46.1|44|44.6|46.8|46.2|47.75|47.0001|47.6908|48.8|47.75|47.2|48.0238|48.7|49.8|49.5|49.15|49.8|49.95|48.35|47|46|46.0933|46.75|46.5|45.9|46.55|45.25|44.5|44.3186|45.0978|45.8|46.5|58.3|56.5|54|51.5501|51.669|49.8|49.13|49.6|49.65||49.65|48.7|48.05|||48.8|48.6996|49.3376|48.5751|48.9|48|48.8|49.933|49.5|49.4854|49.6|48.1464|48.75|50.3|51|52.166|51.9|51.9|51.489|49.75|49.7|49.75|49|48.45|48.3|46.5|46.6326|47.4|47.7901|47.1101|47.3137|45|44|43.85|43.469|42.3|41.4608|41.572|41.35|39.85|40|40|39.6|38.7874|39.45|39.4|39.55|39.8|39.45|37.7|36.75|34.949|36.1|36|35.3|34.25|35.35|35.35|34|32.275|32.45|33.7|33.75|34.8|33|32.3595|31.55|32|31.3||32.5582|34.3429|34.25|35.35|35.3755
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP|319|317.6|304|316.6|315|303.2|297.8|296.8|307|319|320.4|318.2|326.2|320.2|304.8|295.2|294.8|292|293.2|293|298.6|293.2|285.6|286.8|285.2|291.8|293|298.4|295.8|290.8|285.2|278|275.4|277.8|267.2|289.8|291.2|285.2|297|290.8|280.2|275.8|273.6|275.2|275.6|277.2|287.4||316|320|320|320.2|331|326.6|330.2|325|354|332.4|327.4|297||316.4|320|315|304.4|305.4|311.6|313.6|321.6|319.4|313|311.2|300.2||305.4|303|301.4|293|288|274.2|274|280.4|271.8|265.4|232.6|261||250.4|238.2|230.4|233.4|233.2|235|232|228.2|235.6|237.4|232.4|236.8|236.6|244|||241|239.6|241|234.6|249.2|242.4|244.8|243.8|242.6|240.2|239|238|238.6|236.8|249.2|251|248.8|257|249|255.6|259.6|262|266|267.8|278.8|280.2|288.4|277.2|274.8|273.2|277|276|280|278|265|268.6|279.2|287|285.2|284|286.2|288.2|292|287.6|283|297.2|307.8|305.8|308.4|311.4|306|302|307.8|313.4|330|329|331|324|311.6|311.4|300|299|289|292||267.8|287.2|284|273.8|271.6|270.2|268.8|269.6||272|257.4|296|294.8|294.4|295.2|301.8|293.2|287.2|295.6|297.2|298.2|300.6|299|293|287.4|280|292.2|262.8|247|312|303.8|291.6|284|291.8|290.4|294|290.6|266.2|268|255.6|246.2|240.6|238.4|235.6|236|226.2|229|230.8|224.2|211|237|239|254.6|242.8|240.8|219.2|238.2|260|259.8|264.8|254.6|267.4|263.8|262.2|262|256.6|250.8|275.2|267|267|264|197.2|87.75|86.5|85.05|85.35|82.5|86.1|101.4|105.2|100.4|95|92.25|93.75
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP|2.89||2.76|2.76|2.74|2.72|2.71|2.66|2.73|2.77|2.77|2.81|2.84|2.82|2.8|2.76|2.8|2.75|2.72|2.72|2.75|2.72|2.71|2.83|2.82|2.76|2.75|2.75|2.82|2.82|2.77|2.76|2.78|2.76|2.76|2.75|2.76|2.83|2.83|2.9|2.92|2.9|2.88|2.85|2.85|2.81|2.84|2.89|2.92|2.96|3.03|3.07|3.04|3.02|3.01|2.99|3.02|3.02|2.97|2.91|2.91|2.95|2.92|2.88|2.88|3.04||2.99|3.04|3.06|3.04|3.06|3.07|3.12|3.09|3.13|3.47|3.41|3.39|3.32|3.32||3.44|3.41|3.49|3.53||3.52|3.6|3.6|3.6|3.61|3.58|3.59|3.61|3.62|3.58|3.54|3.55|3.54|3.6|||3.58|3.54|3.57|3.49|3.34|3.38|3.31|3.29|3.34|3.36|3.52|3.52|3.54|3.36|3.43|3.47|3.46|3.52|3.72|3.86|3.87|3.85|3.82|3.78|3.73|3.74|3.61|3.53|3.53|3.53|3.51|3.49|3.54|3.53|3.58|3.61|3.64|3.63|3.53|3.55|3.67|3.69|2.97|2.94|3.05|3.09|3.03|2.99|3|2.96|2.95|2.92|2.97|3.02|3.02|3.02|3.04|3.03|3.07|3|2.97|2.96|2.97|3|3.02|3.01|3.01|2.9||2.78|2.76|2.76|||2.77|2.79|2.76|2.71|2.73|2.72|2.8|2.82|2.9|2.88|2.85|2.85|2.84|2.86|2.9|2.92|3.07|3.12|3.11|3.13|3.13|3.15|3.14|3.07|2.98|2.98|2.99|3.01|3.07|3.06|3.13|3.37|3.45|3.48|3.41|3.45|3.37|3.39|3.39|3.43|3.38|3.32|3.37|3.38|3.36|3.26|3.33|3.35|3.34|3.23|3.16|3.09|3.09|3.06|2.95|2.99|3.04|3.03|3.17|3.06|3.08|2.96|2.84|3.01|2.89|2.92|3.06|3.09|3.12||3.27|3.31|3.38|3.4|3.47
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275||281|282|282.02|284|284|270|285.36|285|285|284.8|284|284|284|284||285.02|285|286|287||287|287|287|287|287.62|287|285|284|284|283.165|283|283|283|282.85|||282.85|282.25|282|284|283.716|285|285|285|285|285|285|285.1|285|287|285|290|289.5|290.5|290|294|295|295|292|292.75|294|293|293.2|292.51|292|292|292|292|293|293.5|293|292.5|286|291|285|254.04|247|245|245|246.25|255|255.551|240|240|245|252|252|259.5|268|278.925|275|271|285|296|295|298.2|282.15|272|272|269.2735|268|263|260.3|261.251||255.75|250|250|||250|240|225|220|216.5|216|221.5|220|220|222.16|225|225|230|240.37|240.1|241.1|242|235|241.1|250|245|245|242|239.25|232|232|225|235|233.55|230|227.5|216.95|212|210|210|210|205|215|218.8|217.64|215|220|230|235|230|230|226|235|237.5|235|235|235|240|246.25|252|255|260|265|266|265|257.7001|250|247.25|245|250|250.551|266|278|279||272.44|269.7064|270|268.5462|267.9908
06076|942376|/equities/saga|MSCI_EU_SMALLCAP|138.2||138.1|140.5|130.9494|132|134.26|136.4|141.4|141.4815|142.2|141.2|144|142.21|139.2|129|128.4|127.448|121.4706|120.2|119.622|123.4|126.46|126.4|118.984|115.2|115.2|115.6|115.2|118.4706|118|117|118.6|120.4|123.47|126.2|131|127.768|125.58|124|117.0574|115.4|116.4|116.4|119.8|118.2|115.8|115.73|119.2032|130.592|125|120|115.8|108.8|108|111.8|112.296|113.4|115.4804|115|118.4|114.3838|114.4|108.6|111|112.06||108.88|108.6|110.4|114.2|110.2|112|110.3579|107.6|110.3866|111.4|112|113.7123|113.62|115.94||118|119.74|123.71|127||121|118.6|118.2|118.44|123.4|122.2|124.2|126.66|126.82|127|130|129|130|123|||117|110.2|114.1437|133.4907|130.6608|123|120.0143|121.9|127|123.1|124.8|125.1|118.5|115.1406|120.5893|132|135.8|140.7|141|152.6|160.5|163|168.1|160|165.5|161|170|167|160|160.7|160.1|161.82|169.6|181.61|177.3|170.8|168|170.5368|172.5|170.5|166.5046|169.5|168.1|163.9|171.1|177.68|177.8869|181.1|175.925|178.3|177.2|167.7|153.2|142.9|145.54|145.7|144.1|149.07|149.9|149|139.8765|144.63|147.9|150.1|145.1|143.8|137.233|125.9||125.8|127.1|124.0898|||119.2113|120|116.1|111.5894|106.416|109|107.7|108.4|108.072|105.7|104.18|103.07|101.1|102.2|103.1|98.045|95.841|95.5|95.45|94.75|94.7|94.55|92.45|90|90.55|90.75|89.3398|91.95|96.396|95.1|93.1586|85.35|87.325|87|83.254|84.5|85.05|84.1|84.64|81.5|83.9|84.8|73.5|71.3|71.1|72.9784|73.9|74.85|76.2|74.85|72.3|73.717|74.15|76.7982|78.714|80.85|83.65|88.05|86.85|81|87.9817|88.4|91.078|101|132.1|136.4|139.412|142.5977|151.22||154.8|155.884|155.6|159.6|162.2
06077|26385|/equities/basware|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1|39.55|39.6|39.6|39.6||39.6|39.6|39.55|39.6|39.55|39.55|39.6|39.55|39.55|39.6|39.6|39.55|39.55|39.6|39.55|39.55|39.55|39.6|39.6||39.6|39.6|39.6|39.55|39.55|39.6|39.6|39.55|39.55|39.6|39.65|39.65|39.65|39.65|39.65|39.65|39.55|39.55|39.6|39.55|39.6|39.55|39.55|39.55|39.6|39.6|39.6|39.55
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP|116|123.4|120.1|118.2|117.4|119.6|119.7|117.4|118.6|117.7|117.5|117.6|114.5|114.3|113.3|109.4|109.1|109.4|108.2|108.8|105.8|106.1|104.5|104|103.8|103|100.7|102.9|101.8|101.5|100.2|98.3|98.65|99.6|101.8|102.9|100.8|96.95|100|105.2|105.6|107.4|106.5|106|105.4|104.6|103.8|104.6|105.7|109.8|108|107.4|105.1|104|103|101.8|99.35|96.1|98.65|97.6|97.55|101.4|98.4|93.7|93.15|96||94.95|104.8|101.8|98.5|92.45|90|||88|85.9|85.4|85.65|84|81.75|82.2|81|80.8|80.55|82.2||83.05|83.4|83.2|83.35|83.25|83.65|82.95|84.75|84.7|85|83.55|83.1|80.9|78.95||||77.3|77.5|75.55|77.1|76.5|78.7|79.6|78.6|79.5|83.7|84|84.7|81.15|83.25|83.4|83.7|83.3|83.15|88.5|88.7|86.8|87.15|90.9|86.05|91.25|91.15|87.45|90.65|89|87.25|88.1|84.5|85.1|85.25|83.6|83.3|82.75|80.3|79.45|79.65|78.5|79.4|80.05|80.6|80.35|81.85|81.4|77.1|74.1|71.4|69.25|69.9|70.75|71.3|72|73.05|72|71.55|69.45|68.3|68.1|66.1|67.55|66.95|65.4|65.5|71.8|75|74.6|75.4|77|80.95||81|83|84.8|81.45|83.05|83.5|81.25|81.95|82.9|81.4|80.7|80.65|81.95|85.45|88|85.5|84.2|84.95|83.4|83.3|85.3|84.8|88.4|89.9|87.5|89.25|87.2|87.35|86.3|85.4|86|85.55|87.7|88.15|89.4|89.1|87.5|87.05|84.4|81.65|80.85|78.75|80.9|79.75|83.5|84|84|84.7|84.4|82|81.65|80.3|81.3|81.7|83.05|82.8|84|82.85|81.6|77.3|76.05|73|68.95|67.95|64.2|66.95|71.15|70.45|69.1|65.85|69.1|71.2|67.65|68.85|68.1
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP|0.595|0.6|0.599|0.598|0.602|0.599|0.598|0.595|0.603|0.599|0.599|0.598|0.601|0.606|0.608|0.597|0.609|0.615|0.616|0.615|0.619|0.632|0.628|0.644|0.624|0.621|0.615|0.61|0.62|0.621|0.612|0.617|0.623|0.615|0.614|0.618|0.619|0.61|0.609|0.619|0.605|0.59|0.591|0.591|0.591|0.589|0.594|0.604|0.613|0.616|0.607|0.608|0.611|0.62|0.614|0.629|0.64|0.632|0.642|0.638|0.644|0.642|0.637|0.63|0.632|0.631|0.63|0.625|0.621|0.63|0.647|0.645|0.624|0.632|0.638|0.622|0.628|0.638|0.637|0.63|0.63|0.629|0.611|0.608|0.603|0.601||0.614|0.623|0.62|0.639|0.652|0.669|0.676|0.7|0.698|0.695|0.687|0.693|0.69|0.7|||0.708|0.7|0.702|0.7|0.706|0.709|0.699|0.694|0.7|0.685|0.684|0.694|0.697|0.67|0.68|0.663|0.667|0.679|0.68|0.705|0.702|0.707|0.718|0.72|0.738|0.718|0.72|0.711|0.74|0.741|0.741|0.742|0.753|0.741|0.741|0.741|0.744|0.757|0.764|0.76|0.776|0.77|0.77|0.754|0.748|0.735|0.726|0.721|0.721|0.713|0.702|0.702|0.699|0.691|0.697|0.69|0.681|0.672|0.668|0.673|0.682|0.67|0.65|0.65|0.645|0.639|0.619|0.608|0.591|0.591|0.585|0.582|0.585||0.594|0.601|0.579|0.579|0.586|0.582|0.585|0.59|0.599|0.587|0.581||0.604|0.604|0.611|0.603|0.6|0.611|0.602|0.61|0.637|0.634|0.63|0.626|0.61|0.61|0.601|0.612|0.628|0.629|0.627|0.621|0.62|0.618|0.615|0.608|0.576|0.58|0.592|0.593|0.585|0.583|0.56|0.553|0.56|0.585|0.608|0.626|0.634|0.634|0.631|0.622|0.611|0.63|0.634|0.64|0.647|0.644|0.646|0.627|0.63|0.618|0.616|0.624|0.623|0.619|0.616|0.633|0.63|0.645|0.651|0.665|0.66|0.669|0.679
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6||21.05|20.9|20.8|21.05|20.9||20.35|20.8||20.2|20.35|20.75|21.15|21.15|20.6|20.45|20.65|20.8|21.35|21.35|21.25|21.5|22.35||23.15|22.9|23.2|23.1||24|25.05|26|26.2|26.25|26.45|26.25|26.25|26.5|26.35|25.95|25.4|25.45|24.9|||24.4|24.5|24.85|24.55||24.7|24.2|23.9|24|24.55|24.75|24.5|25.45|25.1|25.6|24.65|25.25|25.25|24.15|25.1|25|25|25.15|25.1||24.65|22.7|22.6|22.6|22.8|22.25|22|22.2|22.35|22.2|22.4|22.3|21.7|21.95|21.65|22.1|21.8||22.5|22.9|22.75|22.4|23|22.75|22.65|22.6|22.4|23.15|23.6|22.8|22.6|23.2|22.95|22.35|22.1|22.1|22|21.25|21.65|20.75|20.7|20.85|20.85|||20.1|19.98|||20.35|20.25|20.2|19.96|20.15|16.42|16.66|17|16.82|17.1|17.54|17.28|18|18.4|18.86|19.16|19.3|19.48|19.9|19.86|20.1|20.2|20.25|20.3|20.25|20.05|20.25|19.24|21.3|20.6|21.1||20.45|20.85|20.85|20.6|19.82|19.62|19.98|19.38|19.68|18.98||18.74|18.06|17.78|17.62|17.3|16.92|||15.8|15.98|16.14|16.5|16.66|17.24|17.28||17.2|17.06|16.48|16.76|17.62|17.44|17.8|18.26|17.68|17.5||18.24|18.22|18.08|18.12|18.2
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP|333.5||333.5|333.5|320.4547|333.5|333.5|333.5|333.5|333|332.5|333.5|332.91|332.5|332|332|332.5|332.5|332.5|332.5|332.5|332.5|332.5|332.5|332|332|332|332|332|332|332|332|332|332.5|332.5|332|332|332.5|332|332.101|332.5|332.5|332.5|332.5|332.5|332.5|332|333|333|332.5|333|332.5|333|332.5|333|332.5|333|333|333|333|333|333|333|333|333.5|333.5||333.5|333.5|333.5|333.5|333.5|333.5|333.5|339|339|339.5|339.25|339.5|339.5|334.5||340.5|340|340|340||340|202.1552|202.8625|200.5|205|210|210|210|210|211|210|213|211.1|210|||208.5|210|209.46|207.6627|211.2875|210|210|210.5|214.5|214.5|215.5|212.5|215|215|213.5|215|215|214.995|214.7|216.5|215|219.5|217.5|216|220.5|220|225|225.5|225.5|225|225|225|225|225|225|230|225|225.5|226.1813|226|225.5|231|215.5|219|210.56|202|200.5|206.5|206.23|203|205.5|203|203.5|203|215.5|214.5|210.5|211|212|207|207.5|206.5|207|206.38|205|199.6|190.2|190||184.2|184.2|185|||193.2|190.8|190|188.2|191.465|179.2|180.4|181.2|181.2|182.2|179|179|180|177.42|176|174|172.14|170.6|174.6|173|175|174.8|181|181|180.6|175|173.4|181.2|180.4|177.16|170|170.4|174|175|170|177|177.6|177.6|180.2|177.2|175|173.6|170.4|172|174.752|175|177.4|178.1|185.4|186|195|200|210|220|225|228|230.7088|230|229.09|225|231.46|232.0878|230|245|244.5|248.5|253.5536|250.5|255.5||252.551|243.6964|243.26|241|241
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.65|67.9|68.05|65.9|66|67.6|67.2|65.55|64.6|67.05||65.2|65.8|67.6|68.3|67.3|67|||67|68.15|68.85|69.35|67.75|67.7||61.95|62.7|76.15|77.5||77.9|76.55|80.55|81.95|79.65|79.3|79.9|78.75|78.2|77.7|76.8|75.95|75.1|73.95||||71.85|73.35|73.4|74.85|73.6|73.95|73.7|74.35|73.3|75.5|77.25|77.55|75.5|77.4|77.35|77.7|79.45|79.4|83.55|85.9|85.4|84.8|85.2|87.1|86.95|87.35|89.95|88.7|88.35|86|86.1|85.6|81.95|81.05|80.95|80.15|80.6|80.55|80.6|81.1|84.6|90.2|85.45|87.15|86.9|95|93.65|91|90.5|90.45|89.55|94.25|95.55|96.95|96.15|95.25|94.85|96.2|91.2|88.1|93.75|93.6|94.85|91.75|91.75|92.3|96.55||98|97.65|99.15|||99.35|99.15|98.55|93.5|94.2|92.25|92.95|93.85|92.5|93.2|91.7|91.05|90.25|89.7|88.65|87.6|91.25|90.2|88.15|86.35|86.45|85.95|86.75|87.55|88.1|88.4|90.4|91.05|94.5|95.2|96.4|96|97.55|97.4|93.05|87.7|85.35|82|73.2|71.9|69.55|69.8|70.4|69.75|69.7|69|67.1|67.3|65.75|63.5|63.65|59.4|58.5|57.55|57|57.4|56.7|56.25|55.65|54.8|53|51.85|52.6|53.75|51.95|53.2|56.65|54.9|53.8||54.65|57.35|58.05|58.65|58.2
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP|9.45|9.4|9.25|9.255|9.3|9.3|9.3|9.25|9.165|9.6|9.55|9.45|9.45|9.45|9.45|9.46|9.46|9.52|9.45|9.295|9.56|9.66|9.52|9.75|9.75|9.6|9.75|9.585|9.45|9.49|9.4|9.42|9.52|9.385|9.3|9.28|9.25|9.25|9.25|9.265|9.2|9.195|9.125|9.2|9.1|8.945|8.93|9.18|9.07|9.055|9.28|9.46|9.2|9.025|9.41|9.8|9.77|9.265|8.86|8.95|8.91|8.35|7.98|7.75|7.71|7.825|7.955|7.96|7.95|7.805|7.85|8.025|8.155|8.16|8.155|8.25|8.15|8.4|8.55|8.81|8.81|9.18|9.425|9.35|9.42|9.7||9.87|9.675|9.4|9.25|8.9|8.445|8.34|8.415|8.34|8.32|8.26|8.11|8.25|8.5|||8.51|8.57|8.7|8.775|8.875|8.74|8.52|8.565|8.81|8.74|8.67|8.68|8.78|8.635|8.77|8.68|8.69|8.805|8.875|9.09|9.305|9.33|9.315|9.29|9.32|8.98|9.005|9.1|9.05|8.955|9.155|9.11|9.2|9.31|9.3|9.57|9.93|11.17|11.26|11.93|12.87|12.91|12.76|12.75|12.91|12.65|12.32|11.95|11.96|12.02|12.05|11.85|12.31|12.53|12.5|12.54|13.12|12.9|12.94|13.11|12.61|12.68|12.55|12.32|11.86|12.01|11.65|11.64|11.44|11.23|11.3|11.46|11.83||11.9|11.95|12.16|12.06|12.22|12.4|12.85|13.37|13.36|13.31|13.12|12.71|12.99|13.38|13.86|13.52|13.44|13.31|13.01|13.15|13.3|13.1|12.6|12.13|12.1|12.12|12.34|12.52|13.36|13.68|13.17|12.11|12.3|11.7|10.9|10.81|10.77|11.3|11.25|11.2|10.86|10.79|10.03|9.9|9.75|9.79|10.03|9.935|10|10.08|10.14|9.88|10.18|10.21|10.44|10.49|10.66|10.65|10.88|10.18|10.1|10.14|10.4|10.5|10.41|10.55|10.8|10.91|11|11.1|11.06|11.53|11.44|11.41|11.27
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP|42.44|42|41.6|42.5|44.18|44.74|45.08|44.9|45.7|46.04|47.2|46.82|46.5|46.68|46.5|47.7|50.85|50.65|51.25|52.4|50.3|48|49.1|47.5|43.98|42.76|43.02|43.36|42.02|44.14|43.1|41.2|41.6|41.76|41.5|41.66|41.72|41.2|41|43.36|42.56|42.5|42.16|41.92|42.12|42.5|44.56||44.92|45.42|46.08|46.92|47.84|47.4|46.9|47.26|44.02|43.56|41.02|44.36||44.9|44.9|44.94|45.6|47.32|48.9|50.5|51.2|53|52.35|50.85|51.75||52.5|54.15|55|52.65|54|53.1|52.55|54.35|52.2|50.6|50.15|50.3||47.7|46.44|46.14|46.54|46.14|45.14|45.42|50.55|50.5|51.9|52.8|51.6|51.5|53.05|||52.35|50.1|50|49.46|50.15|49.86|46.5|46|46.5|46.64|46.74|46.84|47.3|46.5|48.42|48.26|49.14|50.45|48.9|51.05|52.1|51.7|52.4|53.4|53.55|52.7|53.2|53.4|53.55|52.95|53.3|50.85|52.3|51.3|50.7|51.05|51|52.25|51.75|52.9|55.05|55.95|56.4|57.05|52.8|53.25|61|61.5|63.35|65.65|64.95|64.5|65.9|70|68.8|68.4|68.85|70.75|72.4|68|65.25|63.05|55.6|55||52.2|52.3|51.5|49.96|48.78|47.68|48.28|49.34||50.3|49.88|50.3|51.6|52.4|53.95|55.2|56.75|55.8|52.8|51.7|50.8|51.4|52.45|54.85|53.25|53.65|53|53.5|54.85|54.9|52.5|52.35|49.76|50.9|50.5|51|51.6|53.2|53.6|53.2|50.55|51.5|52|52.3|52.85|52.75|52.95|52.5|51.3|50.65|51.95|50.95|49.66|49.92|52.4|51.5|56.2|61.1|60.75|60.6|57.55|59.5|60.4|61.8|63.55|62.7|61|60.7|57|55.75|54.65|52.9|54.05|53|54.1|56.35|57.15|57.8|57.45|57.1|59.6|59|59.1|61.4
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP|8.71||8.52|8.7|8.86|8.89|8.89|8.87|9.08|9.17|9.51|9.55|9.32|8.82|8.52|8.12|8.32|8.42|8.35|8.33|8.6|8.69|8.82|8.69|8.52|8.57|8.52|8.56|8.71|8.7|8.48|8.49|8.46|8.61|8.37|8.16|8.05|8.18|8.35|8.49|8.45|8.33|8.32|8.21|8.12|8.06|7.76|7.91|8.13|8.1|8.13|8.27|8.19|8.06|8.16|8.06|8.07|8.14|8.19|8.11|8.1|8.31|8.5|8.22|8.26|8.7||8.6|8.54|8.51|8.4|8.47|8.55|8.54|8.09|8.36|8.46|8.35|8.22|8.24|8.3||7.99|7.81|8.1|8.16||8.23|8.19|8.05|8.26|8.26|8.1|8.19|8.3|7.82|7.73|7.57|7.79|8.29|8.12|||10.02|10|10.14|10.15|10.09|9.72|9.38|9.34|9.4|9.41|10.05|10.55|10.8|10.19|10.66|10.85|11.08|11.5|11.28|11.62|11.7|11.67|11.58|11.33|11.21|11.1|11.06|10.81|10.96|10.88|10.65|10.54|10.75|10.86|10.9|11.12|10.73|10.71|10.6|10.5|10.64|10.6|10.43|10.22|10.65|10.76|10.95|10.8|10.88|10.82|10.67|10.32|10.24|10.65|10.21|10.11|10.03|10.78|10.7|10.57|10.3|10.19|10.3|10.5|10.05|9.77|9.44|9.5||9.17|9.18|9.24|||9.17|9.27|9.34|9.09|9.04|8.94|9.21|9.2|9.27|9.21|8.96|8.96|9.09|9.18|9.26|9.12|9.15|8.84|9.15|9.33|9.23|9.15|9.08|8.98|8.97|8.93|9.47|9.46|9.44|9.25|8.49|7.75|7.34|7.03|7.33|7.24|7.02|7.08|7.18|7.01|7.14|6.83|6.54|6.17|6.09|5.99|6.07|6.08|6.23|6.19|6.13|5.99|5.99|6.13|6.2|6.45|6.62|6.36|6.21|5.92|5.98|5.9|5.83|6.09|6.04|6.05|6.43|6.44|6.53||6.54|6.63|6.8|6.83|6.83
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP|0.5||0.49|0.49|0.49|0.49|0.49|0.49|0.5|0.5||0.5|0.51|0.5|0.51|0.5|0.51|0.51|0.52|0.51|0.52|0.51|0.5|0.5|0.49|0.49|0.5|0.5|0.49|0.49|0.49|0.49|0.49|0.5|0.5|0.5|0.5|0.49|0.5|0.51|0.51|0.51|0.51|0.5|0.5|0.5|0.51|0.51|0.51|0.52|0.52|0.52|0.52|0.52|0.53|0.52|0.53|0.52|0.53|0.53|0.52|0.53|0.52|0.52|0.52|0.54||0.53|0.54|0.55|0.55|0.57|0.57|0.56|0.55|0.56|0.55|0.55|0.55|0.56|0.55||0.54|0.54|0.54|0.54||0.55|0.54|0.54|0.55|0.56|0.55|0.56|0.56|0.58|0.58|0.58||0.57|0.57||||0.56|0.58|0.58|0.59|0.59|0.58|0.57|0.57|0.56|0.56|0.56|0.54|0.52|0.52|0.52|0.52|0.53|0.52|0.52|0.53|0.54|0.59|0.6|0.61|0.59|0.6|0.59|0.59|0.59|0.58|0.58|0.6|0.62|0.62|0.63|0.63|0.64|0.62|0.61|0.63|0.63||0.62||0.62|0.61|0.6|0.62|0.62|0.62|0.61|0.6|0.6|0.59|0.59|0.59|0.59|0.58|0.58|0.58|0.57|0.57|0.57|0.56|0.55|0.54|0.54||0.53|0.53|0.53|||0.53|0.53|0.53|0.52|0.52|0.51|0.52|0.53|0.54|0.54|0.54|0.54|0.54|0.55|0.55|0.55|0.55|0.55|0.55|0.55|0.55|0.56|0.56|0.55|0.54|0.54|0.54|0.55|0.54|0.53|0.53|0.52|0.52|0.53|0.52|0.51|0.51|0.52|0.52|0.51|0.52|0.52|0.51|0.5|0.5|0.49|0.5|0.5|0.49|0.48|0.49|0.47|0.48||0.47|0.47||0.47|0.48||0.46|0.46|0.47||0.48||0.48|0.47|0.48||0.49|0.5|0.49|0.49|0.49
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP|1.766|1.752|1.73|1.76|1.779|1.739|1.734|1.668|1.714|1.76|1.73|1.732|1.72|1.715|1.715|1.724|1.72|1.751|1.765|1.791|1.827|1.9|1.892|2.078|2.14|2.118|2.232|2.178|2.02|1.933|1.955|1.99|2.032|2.02|1.938|1.879|1.82|1.771|1.761|1.8|1.8|1.76|1.73|1.75|1.651|1.633|1.61|1.692|1.72|1.801|1.838|1.84|1.869|1.883|1.88|1.871|1.902|1.865|1.8|1.879|1.922|1.831|1.873|1.854|1.77|1.793|1.756|1.717|1.647|1.683|1.681|1.675|1.667|1.678|1.675|1.672|1.63|1.609|1.745|1.714|1.676|1.776|1.764|1.752|1.721|1.702||1.728|1.75|1.752|1.762|1.778|1.809|1.825|1.82|1.827|1.864|1.869|1.822|1.809|1.8|||1.758|1.782|1.835|1.805|1.82|1.827|1.806|1.91|1.901|1.892|1.852|1.874|1.817|1.71|1.792|1.779|1.866|1.89|1.864|1.918|1.983|2.026|2.07|2.102|2.09|2.09|2.13|2.166|2.172|2.15|2.18|2.184|2.204|2.268|2.25|2.25|2.246|2.2|2.206|2.132|2.16|2.23|2.34|2.364|2.23|2.804|2.734|2.664|2.72|2.87|2.882|2.882|3.034|2.95|2.842|2.934|3.19|3.332|3.47|3.402|3.25|3.14|3|2.59|2.346|2.16|2.156|2.15|2.028|1.932|1.833|1.823|1.86||1.905|1.885|1.821|1.834|1.87|2.012|2.042|2.072|2.23|2.16|2.11|2.1|2.104|2.142|2.112|2.118|2.15|2.16|2.162|2.26|2.272|2.246|2.108|2.074|2.14|2.142|2.106|2.15|2.28|2.3|2.266|2.11|2.264|2.3|2.312|2.4|2.46|2.522|2.526|2.528|2.5|2.532|2.366|2.344|2.402|2.36|2.35|2.462|2.504|2.564|2.538|2.432|2.352|2.348|2.302|2.552|2.404|2.282|2.34|2.224|2.346|2.34|2.37|2.422|2.402|2.402|2.71|2.844|2.956|3.07|3.1|3.218|3.212|3.272|3.298
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP|253|251.5|242|245.5|251|252|240.5|239|249.5|251|255|253|255|253|255.5|253.5|252.5|255.5|260.5|271|276|265.5|262.5|256.5|272|270|265.5|255.5|250|266|261|254|250.5|258|267|274.5|270|262.5|262.5|257.5|272.5|276.5|265|265|265|262|255.5||267.5|275.5|275.5|275|274|266|274.5|287.5|286|272|266|279||273|283|284.5|268|260|256.5|245|235.5|240|244.5|247|252||249|238|247|262|251.5|246|254.5|260|257.5|252|247|242||251|246|219|219|223.5|223.5|224|235|229.5|230.5|233|233|232|232|||232|227|225|220|224.8|220|213.8|216.2|222.6|231.2|230.8|236.4|235.6|232.6|247|238.6|250|246.2|241.8|249|258.2|267.4|268.6|255.8|255.2|258.2|258.8|253.6|247.4|241|236|240.8|244|242.2|240|241|230|239|234|234.6|240.8|244.2|242.4|240.6|233|227|223|228.4|225.4|228|221.4|220.8|232|229.8|230.4|247.2|247.8|247.6|244|242.2|235.4|233.8|235|234||236.2|233.6|232.8|230|230|225.2|222|214.8||210.4|210.6|207.2|205|204.8|209.2|218.6|221.2|217.8|208|207.2|205.2|202|209.4|210.2|203|194|193.8|194.2|186.6|181.9|180|181|180.1|191.2|189|189.9|189.8|197|200|198.8|193.5|200.4|199.7|200.4|206|209|206.2|201.8|201.8|200.4|201.2|202.6|194.6|204.2|208.8|203|204.6|206.6|195|197|200|206.2|213.4|216.8|231.2|235.2|220.2|228|215|219.6|224|231.8|232.4|234|229.4|236.6|240.4|246.4|279.4|298.4|303.2|300|302.8|301.2
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP|570.21|530.43|538.39|1116.5601|1176.23|1185.52|1193.47|1193.47|1246.52|1246.52|1291.6|1291.6|1284.97|1246.52|1273.04|1280.99|1591.3|1567.4301|1593.95|1556.8199|1596.6|1615.17|1578.04|1591.3|1599.25|1564.78|1578.04|1644.34|1604.5601|1562.12|1546.21|1538.25|1554.17|1607.21|1607.21|1601.91|1596.6|1599.25|1607.21|1596.6|1681.47|1694.73|1710.64|1819.38|1816.73|1806.12|1591.3|1591.3|1782.25|2073.99|2097.8601|2124.3799|2068.6899|2028.9|1989.12|1994.4301|2007.6899|1795.51|1726.5601|1644.34|1580.6899|1458.6899|1432.17|1402.99|1405.65|1400.34||1355.25|1336.6899|1320.78|1262.4301|1246.52|1277.02|||1217.34|1223.97|1233.25|1214.6899|1198.78|1225.3|1241.21|1231.9301|1204.08|1227.95|1286.3||1339.34|1339.34|1339.34|1349.95|1344.65|1326.08|1326.08|1331.38|1336.6899|1397.6899|1408.3|1432.17|1357.91|1357.91||||1450.73|1458.6899|1458.6899|1495.8199|1489.1899|1466.65|1473.28|1463.99|1446.75|1479.91|1445.4301|1420.23|1360.5601|1437.47|1560.97|1550.64|1665.55|1728.8101|1754.63|1744.3|1679.75|1722.36|1681.04|1701.7|1691.37|1770.13|1910.86|1866.96|1833.39|1847.59|1897.95|1989.62|2039.97|2126.48|2285.28|2324.02|2324.02|2324.02|2311.1101|2316.27|2285.28|2237.51|2194.9099|2376.95|2535.76|2564.1699|2615.8101|2530.6001|2602.8999|2557.71|2453.1299|2375.6599|1936.6801|1835.97|1842.4301|1882.45|1873.42|1861.8|1834.6801|1798.53|1838.5601|1859.21|1755.92|1731.39|1745.6|1833.39|1859.21|1808.86|1866.96|1803.7|1797.24|1897.95||1861.8|1941.85|2001.24|1910.86|1808.86|1910.86|1984.45|2194.9099|2287.8701|2324.02|2396.3201|2078.7|2015.4399|2050.3|2091.6201|1988.33|1869.54|1801.11|1794.66|1790.78|1797.24|1794.66|1768.84|1755.92|1704.28|1793.37|1802.41|1837.27|1807.5699|1770.13|1793.37|1706.86|1735.27|1732.6801|1692.66|1626.8101|1597.12|1722.36|1717.1899|1661.67|1644.89|1665.55|1571.29|1615.1899|1265.3|1227.08|1265.3|1188.35|1188.35|1755.92|3256.21|3072.8701|3176.1599|3137.4199|3227.8|3158.0801|3096.1101|2997.98|2943.76|2858.54|2781.0701|2775.9099|2633.8899|2788.8201|2770.75|2814.6399|2840.47|2855.96|2946.3401|3178.74|3713.26|4005.0601|4237.46|4428.5498|4392.3901
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP|12.42|12.4|12.42|12.68|13.72|13.58|13.08|13.08|13.98|13.8|13.66|13.7|13.58|13.38|13.04|13.16|13.42|13.5|13.34|13.24|13.64|13.94|13.86|14.16|14.06|14|13.68|13.26|13.2|13.14|12.48|11.9|11.46|11.58|12|12.4|12.3|12.3|12.32|11.9|12.1|11.2|10.5|10.5|10|9.81|10|10.36|10.62|10.92|10.9|11|11.14|11.6|11.84|11.72|11.72|11.92|11.86|12.14|12.2|12.32|12|11.7|11.88|11.8||11.9|12.18|12.4|12.2|11.82|11.72|||10.84|10.64|10.7|11.1|10.04|9.11|9.13|8.83|8.89|8.93|9||8.96|8.7|8.74|8.87|8.92|9.21|9.1|9.24|9.39|9.3|9.25|9.15|8.74|8.31||||7.96|8.09|8.23|8.24|8.095|7.825|7.89|7.48|7.46|7.87|7.75|7.625|7.355|7.85|7.845|7.69|8.195|8.2|8.93|9.305|9.375|9.62|9.84|10.26|10.25|10.39|9.8|9.855|9.76|9.91|10.04|10.42|10.96|10.55|8.7|8.75|8.7|8.505|8.725|9.13|9.1|9.695|9.5|9.22|9.4|8.87|8.685|8.83|8.7|8.325|8.175|8.1|7.97|7.655|7.67|7.5|7.615|7.5|7.32|7.245|7.4|7.5|7.58|7.07|7.35|7.405|7.745|7.6|7.39|7|7.12|7.12||7.22|7.27|7.175|7.2|7.38|7.75|8.13|8.4|8.285|8.19|8.26|8.02|7.93|8.1|8.47|8.085|8.07|7.89|8.195|7.905|8.25|7.93|7.78|7.85|7.87|7.82|8.03|8.435|9.05|9.3|8.73|8.03|8.455|8.055|7.76|7.69|7.58|7.98|7.9|7.85|7.525|7.55|7.315|7.36|7.415|7.2|6.9|6.96|6.975|6.62|6.76|6.58|6.82|6.88|7.25|7.495|7.1|6.8|6.9|6.7|6.82|6.51|6.64|7|6.705|6.955|7.005|7.18|7.205|7.155|7.17|7.38|7.215|7.375|7.45
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP|100.11||101|103.76|100|97.1|98|97.03|99.25|100|98.25|102.25|105.5417|100.675|101.5|101.175|106.6|97.33|98|93.261|93.06|90.69|87.9925|91|95|94.25|96.126|97.66|98|100|99.5|100.55|100.6|101.01|102.1|103.01|103|104|100.5|102.8439|103.01|103.01|104.02|105.3|106.3859|117|118|116.155|114.03|109.7|105|102|98.25|99.1511|99|103.03|106|108.1255|108.7|108.551|109.55|107.75|104.5|103.35|104.05|103||105.1|106|107.03|107|110|106.875|104.151|105.6511|109|108.5|111|110.313|110|109.25||112|112|114.355|118.15||120.66|122.08|123.33|123.05|126.7|126|128|126.77|127|133.25|131.98|131|133|131.03|||123.9|119|115.25|110.77|110.3|108.16|109|113.5|114.44|107.7|110.77|115|114.3|118|127|127.5|125|130.5|130.2|127|126.55|120|123.39|121.36|132.15|133.52|133.03|132|142.5|159.3|153.5|157.1|160.01|166.04|166|166.01|162.413|157|157.1769|166|176|179.02|170.1|161.32|157.55|153.77|145.22|142.7|140.5|139|147|151|156|153.55|152.76|149.126|155.75|151.333|128.6|128|124.02|123.7|121.77|121.1|121|123|121.28|110||109.125|107|106.1|||109.5|109|107|107.03|104.718|99.366|101|101.21|106.288|104.23|106|100.37|103|103.1|104.425|105.02|102|102|115.45|110.22|108.6884|110|108.515|108.5|107|110.1|110.215|113.1|117.314|107.403|107|95|122|125.8056|125.55|128.255|125|124.248|117.451|119.1|110.8|106.3752|101.81|101.25|100.06|100.32|100|96.5371|95.0687|98.0227|104.6656|99.9671|98.9674|94.9837|97.368|102.9661|100.9668|100.0671|101.9664|102.8661|104.9655|105.9651|95.2187|101.1167|100.9668|98.1582|99.9671|99.9671|105.2054||109.9638|106.215|103.166|111.9632|111.5633
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP|16.02|16.03|16|15.97|16.03|16.1|15.95|15.71|15.91|16||16|15.97|15.98|15.91|15.55|16.15|15.76|15.16|15.39|15.64|15.86|15.57|15.3|15.2|15.13|14.87|15.12|15.19|15.27|15.11|14.94|14.81|14.68|14.63|14.62|14.6|14.34|14.28|14.55|14.73|14.66|14.43|14.34|14.26|14.13|13.75|14|14.14|14.16|14.05|14.01|14.11|14.1|14.12|14.03|14.07|14.14|14.22|14.17|14.18|14.22|14.17|14.09|13.97|14.2|14.5|14.25|14.28|14.33|14.51|14.25|14.35|14.39|14.16|14.2|14.39|14.39|14.14|14.7|14.88|14.92|14.6|14.5|14.74|14.7||15.06|15.1|14.86|15.05|15.28|14.74|14.97|14.85|14.6|14.54|14.5|14.1|14.11|14.07|||13.85|13.72|13.86|13.93|13.85|13.82|13.6|13.45|13.73|13.5|13.81|14.1|14.22|13.14|13.61|13.83|13.96|14.36|14.18|14.93|15.3|15.52|15.62|15.85|15.67|15.48|15.52|15.44|15.42|15.34|15.46|15.39|15.73|16.12|15.66|15.56|15.93|16.06|16.12|16.03|15.82|15.72|15.6|15.39|15.19|15.13|15.29|14.96|14.58|14.48|14.17|14.12|14.41|14.27|14|13.94|14.22|14.15|14.37|14.29|14.38|14.22|14.08|14.06|13.93|13.88|13.68|13.45|13.35|13.18|13.1|13.18|13.13||13.07|13.11|13.06|12.64|12.71|12.56|12.65|12.83|12.63|12.61|12.51|12.41|12.54|12.7|12.93|12.96|13|13.01|13|13.01|13.11|13.02|12.98|13.01|13.1|13.62|13.61|13.61|13.72|13.83|13.56|12.83|12.85|12.81|12.47|12.17|11.95|11.97|12.03|11.85|11.56|11.53|11.39|11.32|11.14|11.05|11.24|11.17|10.97|11.03|10.94|10.72|10.82|10.76|10.93|11.07|11.15|11.26|11.63|11.09|10.83|10.55|10.89|11.21|11.34|11.36|11.53|11.59|11.72|11.95|12.16|12.25|12.05|12.12|11.7
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP|12.9|12.52|12.24||12.24|12.36|12.18|12.26|12.56|12.58|12.68|12.7|13|13.4|13.5|13.78|14.14|14.4|14.4|14.48|14.72|14.5||14.2|14.22|14.4|14.5|14.6|14.76|14.9||||15.2|14.9|14.68|14.52|14.6|14.9|15|15.34|15.06|15.24|15.34|15.58|15.62|15.8|16||16.34|||16.6||17.06|16.74|16.36|16.3|||||15.94|||||||||||||16.12||||||||||||||||||||||||||||||||||15.54||||15.84||||||||17.5|||||||18.3|18.44|||||||||||||||||18.36||||16.42|16.46||||||16.78|16.64|16.5|16.64|16.98|16.81|17.16|17.16|16.4|15.89|15.68|15.8|15.82|15.76|15.48|15.46|15.44|15.2|15.2||15.4|15.24|14.86|14.68|14.82|15|15.06|15.32|15.14|15.02|14.92|14.87|13.9|13.96|14.36|14.22|14.3|14.36|14.55|14.48|14.34|14.56|14.32|14.16|14.22|14.28|14.74|14.66|14.22|14.48|14.34|13.86|13.96|14.22|13.71|13.68|13.5|13.62|13.96|14.06|13.96|14.12|14.16|14.27|14.26|14.3|14.32|14.06|14.26|13.58|13.36|13.74|13.34|13.46|13.53|13.42|13.58|13.22|13|11.9|11.99|11.8|11.94|12.33|12.47|12.74|13.18|13.65|13.52|13.6|13.54|14.28|14.54|14.8|15.42
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP|25.34|25.32|25.4|25.38|25|24.28|24.18|24.22|24.7|25.64|25.56|25.5|25.96|26.1|25.8|25.8|26.02|25.92|25.6|26.02|26.9|27.38|27.2|27.48|27.6|27.1|26.94|26.96|26.8|26.38|26.14|25.72|25.7|25.98|26.24|27.1|27.36|27.06|27.34|27.8|28.1|27.52|27.3|27.86|27.66|27.02|27.26|27.36|28.1|28.54|28.82|28.66|27.5|26.12|25.92|25.68|24.7|24.54|24.64|24.3|24.1|24.3|24.34|24.02|23.62|25.86|25.36|25.1|25.74|26.06|26.58|26.7|26.36|26.8|26.94|27.9|27.72|27.2|27.06|27|26.56|27.22|27.3|25.9|25.92|26.16||26.5|26.9|26.68|26.22|26.18|26.04|26.5|27.42|27.6|28.02|28.36|27.88|27.54|28.84|||29.32|29.12|28.18|27.6|27.08|26.74|25.86|26|26.94|27|26.6|26.32|26.1|25.58|26.36|27|27.16|28.2|27.02|27.62|27.74|28.12|28.54|28.1|29.12|28.8|28.78|28.1|27.6|29.4|29.4|29.2|29.9|30.96|30.94|30.74|30.86|31.08|31.14|31.12|31.88|32.52|31.9|32.4|32.16|33.1|33.14|32.06|32.06|33.34|33.3|33.18|32|31.44|30.38|30.06|30|29.32|28.86|28.76|28.24|26.9|26.78|26.38|26.4|26.42|26.78|27.2|27.7|27.72|27.94|27.94|28.24||28.08|28.4|28.58|27.58|29.2|28.96|29.58|29.72|29.38|28.8|28.96|29.5|29.84|30.26|30.3|30.24|31.7|31.98|31.32|31.5|31.84|31.6|31.1|29.36|31.14|32.7|32.7|32.72|32.2|31.9|32|30.52|31.12|31.98|31.42|30.8|30.4|30.38|31.02|30.8|30.3|29.2|28.96|28.42|28|27.94|27.16|28.08|27.82|26.38|26.8|25.8|26.62|26.88|26.94|28.6|30.44|30.22|30.08|29.26|30|28.8|28.84|29.84|30.12|30.52|32.66|34.7|34.52|36.36|37.34|36.24|36.22|36.14|35.96
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP|42||43.95|44|43.6|43.05|42.3|43.2|43.1|44.4|44|44.09|44.7|45.3026|46.564|46.535|46.422|47|48|48.1|47.64|47.5|47|49|49.5|50.432|50.14|52.6|50.8|52.4626|50.6|51.4|51.6|52|51.2|52|51.944|53.7863|53.8|53.6|51.2|53|53.8|53.4|53.6|56.2|58.2|57.76|58|58|58.596|58|57.08|58.2|56.8|57.5|57.304|58.251|54.8|54.2|53.9542|53.4|52.928|52.32|52.32|51.2||52.2|47.8911|47.8637|48.2|48|49|50.8|49.6|49.6|49|50|50|50|52.6||52.6|53.6598|55|52.2||50.39|50.6|51.4|52|53.09|52.84|53|53|53.2|51.1|50.6|52.04|51.76|51|||50.8|51.46|51.61|51.72|50.2|51.5|51|49.05|53|55.456|54.525|53.47|53.2|51.765|50.86|50.5|50.6|50.5|50.1|50.6|51|51.1|50.1|56.716|55.3|56.3|58.9|57|57|57|57|54|59.5|63.9|64.7227|65.5|64.1|64.38|63.556|64|66|66|65|63.1|63|61.1|58.1|56|55.1|54.556|54|53.3|53.8|57|56.8993|56.5708|54.92|55.8|55.782|55.075|53.5|53.5|53|54.3|53|52.666|53|52.5||53.4|52.5|52.1|||52.2929|53.1|52.1|51.6217|52|53|51.5|50.201|50.5|53.1864|57.072|55.64|56.5816|58.5|61|53.784|52.3929|52.5|52|52.42|49.46|48.05|48.002|48|47.85|47.223|47|48.05|47.5212|47.224|46|42.208|42|42.5|42.95|42.5|42.584|41|44|46.8175|49.477|49.95|48.8|50.2|49.5|47.597|47.35|47.65|45.8|43.934|44.05|42.15|42.35|43|43.25|42.5|40.3|41|41.277|41.3975|40.05|39.8|40|40.2376|41|41.95|42.25|42.7853|41.314||38|37.1|36.65|36.16|36
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP|120.8||122.1849|120.6|120.8|120.6|123.652|121.2|126.1|127.167|121.6|119.8802|118.864|117.838|118|116.2699|115.755|116|118.41|123.3458|125.472|125|125.7805|123.9885|123.62|125.2|123|125.4|124.97|120.6|118.2|115|113.2|115.255|114.2|114.6|110.4|118.0776|117.4|123.2|123.555|120.0748|120|120|121|120|121.3|121|123.55|125.2|124.8|126.2014|126.2|125|124.2101|125.5|124.2|126|123.2|120.2|122|120.2|120|125|125.2|126||125|127.4|127|128.2|124.9999|119.2|110.4|112.1914|110.2|112.6|104.9327|107|107.4|108.22||108.8|107.2548|109.06|106.2||108|107.4304|105.4|111.8|111.8|110|112|112|112.87|112|112.36|112|113.2|117.2|||117|117.2|119.8936|117.6|118.2|112.4|114.22|109.4|108|107.28|103.81|115|111.0304|125.2|128.8|118.9643|118.9751|129.002|120.2|132.2|136.2|135.7472|138.6|138.18|138.6|135.2|135.2|135.2|137.2|138.4|135.2|135.2|136.2|135.2|132.5261|134.2309|139.6|139.8|140|136.03|138.6001|135|138.2|140.2|140.2|131.1447|129.5511|139|139.28|145|132.2|125.2|125|122|120.2|107.8117|102.2|104.2|98.8|89.4127|98.9915|100.8|102.8|101|98.1|100.2|97.8543|93.2||93.6627|92.62|95.5|||91.2|85.6|85.9|87.6|85.5|83.606|88.2|85|85.5|84|84.4|84.4|84.5|84.4|85.5|85.196|80.9776|79.392|83.1|82.6734|85.9|83.2|83.96|85.5|84.1|82.4|82.1|86.2|93.102|93.1|88|83|82.1|85.6|82.1|81.6|81.1|81.452|76.684|76.8|77.0126|77|76.3828|63.6|64|63.4664|65.0751|74|76.4|74.1|71.1|68|68.6329|79|81.6|81.3|80.976|80.1|83.5|81.7|77.1|77.1|80.8541|83.1|82.4335|88.1|90.6|94.7834|100.0001||102.1|104.8995|100.59|106|93.1
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP|5.96|5.95|5.84|6.07|6.21|6.33|6.24|6.09|6|6.09|6.11|6.14|6.19|6.39|6.43|6.63|6.66|6.49|6.51|6.66|6.71|6.58|6.6|6.64|6.7|6.58|6.61|6.88|6.93|7.03|7.01|7.04|7.1|7.11|7.13|7.08|7.11|7.12|7.13|7.2|7.25|7.1|7.13|7.07|7.16|7.18|7.17||7.43|7.56|7.56|7.6|7.52|7.46|7.48|7.44|7.34|7.46|7.5|7.57|7.51|7.5|7.48|7.36|7.44|7.5|7.56|7.53|7.5|7.68|7.63|7.65|7.66||7.5|7.4|7.47|7.61|7.7|7.56|7.55|7.55|7.51|7.54|7.62|7.73||7.66|7.4|7.36|7.47|7.4|7.54|7.75|8.4|8.52|8.45|8.45|8.23|8.18|8.3|||8.35|8.32|8.29|8.1|8.2|7.75|7.79|7.85|7.91|7.6|7.61|7.64|7.81|7.72|7.93|7.99|8.06|8.33|8.13|8.1|8.28|8.59|8.5|8.19|8.01|8|7.94|8.22|8.06|8|8.18|8.1|8.09|8|8.01|8.25|8.31|8.23|8.17|8.03|8.27|8.02|8.2|8.21|8.68|8.8|8.84|8.57|9.3|9.25|9.36|9.4|9.34|9.26|9.1|9.04|9|9.07|8.91|8.89|8.96|9|9.15|9.11||8.99|9.1|9.06|9.04|9.1|9.1|9.1|9.17||9.2|9.19|9.14|9.21|9.3|9.06|9.01|8.97|9|9.03|9.3|9.21|9.66||9.5|9.29|9.3|9.16|8.9|9.05|9.14|9.29|9.31|9.27|9.31|9.23|9.31|9.34|9.4|9.4|9.31|8.97|9.13|9.26|9.2|8.99|8.76|8.89|8.92|9|9.02|8.71|8.63|8.36|8.95|8.93|8.91|8.98|9.11|8.86|8.75|8.42|8.5|8.52|8.57|8.75|8.92|8.96|9.1|8.64|8.61|8.66|8.89|9.07|9.09|9.14|9.55|9.54|9.55|9.86|10.22|10.36|10.36|10.56|10.48
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|5.4|5.51|5.505|5.505|5.505|5.6|5.515|5.505|5.78|5.9|6.02|6.02|6.12|6.045|6.05|5.915|5.9|6.005|6|6.12|6.205|6.38|6.38|6.38|6.38|6.38|6.38|6.2|6.205|6.205|6.35|6.205|6.38|6.38|6.38|6.365|6.365|6.365|6.365|6.365|6.365|6.36|6.36|6.36|6.365|6.36|6.36|6.2|6.36|6.36|6.37|6.35|6.38|6.35|6.35|6.35|6.38|6.38|6.365|6.3|6.365|6.365|6.275|6.26|6.365|6.355||6.355|6.355|6.3|6.35|6.225|6.06|||5.895|5.83|5.82|5.81|5.75|5.85|5.9|5.9|5.91|5.75|5.825||6.205|6.28|6.2|6.295|6.155|5.4|5.4|5.4|5.35|5.265|5.2|5.3|5.5|5.5||||5.11|5.2|5.15|5.325|5.26|5.36|5.33|5.42|5.43|5.53|5.67|5.79|5.82|5.79|5.79|5.785|5.73|5.67|5.765|5.91|5.91|5.92|5.915|6.05|6|5.73|5.895|6.375|6.32|6.39|6.35|6.31|6.405|6.345|6.405|6.24|6.245|6.17|6.205|6.4|6.365|6.41|6.405|6.635|6.24|6.265|6.135|6.21|6.285|6.205|6.27|6.185|6.215|6.065|6.005|6.065|6.14|6.1|5.845|5.815|5.8|5.8|5.805|5.75|5.78|5.84|6.005|5.265|5.2|4.874|4.902|5.085||5.12|5.15|5.29|5.08|5.14|5.37|5.7|5.83|6.06|6.22|6.155|6.125|6.175|6.405|6.315|6.06|6.215|5.525|5.6|5.67|5.905|5.33|5.325|5.42|5.22|5.5|5.97|6|6.5|7.92|7.69|7.215|7.035|6.905|6.985|7.47|7.38|7.8|8.15|8.11|8.105|8.8|8.26|7.66|7.515|7.585|8.025|8.105|8.55|8.605|8.8|8.41|9|9.38|9.6|9.805|9.885|9.9|9.25|8.605|8.43|8.505|8.315|8.97|8.88|9.005|9.4|9.765|9.825|9.8|10.13|10.66|10.89|10.63|10.16
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP|15.72|15.16|15.18|15.42|14.92|14.84|14.7|15.08|16.12|15.84|16.52|17.22|17.78|18|17.7|17.2|17.02|17.34|18.3|18.4|18.52|18.7|18.64|19.02|18.94|19.8|19.84|19.5|20.65|22.85|24.4|25.95|25|25.6|23.7|21.25|21.9|21.4|21.6|21.55|22.35|21.7|21.4|20.35|19.76|19.3|19.26|19.8|19.7|19.24|18.08|17.82|17.28|17.92|19.9|20|19.2|18.94|17.9|18.12|19.04|19.24|19.32|17.98|17.8|18.34|17.64|16.76|14.72|14.42|14.86|14.56|14.86|15.12|14.72|14.94|15.12|14.66|15.52|15.36|15.44|15.84|16.3|16.4|16.46|16.78||17.66|17.68|17.9|17.68|18.5|18.82|18.62|19.7|20.4|19.5|18.8|14.52|13.6|14.52|||13.38|13.24|13.4|12.1|11.71|11.52|11.3|10.73|11.49|11.36|11.34|11.68|11.15|10.4|9.215|8.95|9.07|9.2|8.505|9.3|9.815|9.765|9.62|9.7|9.13|9.705|10.25|9.865|9.655|9.58|10.25|10.55|10.9|10.78|10.18|10.49|9.565|9.455|9.85|9.9|10.11|9.925|9.7|10.3|9.97|9.805|9.205|9.125|9.695|9.9|10.21|10|11.24|11.55|10.89|9.99|12.3|11.82|10.75|8.6|6.93|6.8|6.445|6.01|5.835|5.965|5.86|5.655|5.5|5.8|5.63|5.555|5.735||5.96|6|5.98|5.845|5.65|5.705|6.435|6.6|6.6|6.27|6.505|6.5|6.74|6.75|7.4|7.9|7.6|7.44|7.855|7.95|8.105|8.045|8|7.91|8.235|8.515|8.555|8.63|9.14|9.055|8.45|7.2|7.405|7.63|7.385|7.22|7.055|7.54|7.61|7.425|7.65|7.9|8.205|7.9|7.54|7.705|7.82|7.635|9.62|9.605|9.795|9.485|9.69|9.505|10.26|11|11.13|10.92|11.24|10.94|10.71|10.1|10.84|11.88|11.33|10.94|11.19|12.54|12.76|14.1|15|14.73|14.9|15.48|16.64
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|||2.52|||||||||||||2.7|2.73||2.67|2.69|2.63|2.7||||||2.8|2.74||2.75|||2.63|||2.67||||2.65|2.65|||||2.71||||||2.57|2.52||2.53|||||2.41||||2.42|2.42||2.46||2.47|||||||||2.52|2.52|||||||||||||||||2.4||2.35|2.31|2.33|2.37|2.38|2.31||2.27|2.19|2.17||||||1.94|||||||2.12|2.17|2.09||||||2.21|2.35|2.41|2.45||2.46||2.48|2.5|2.49
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP|5.66|5.71|5.66|5.65|5.66|5.69|5.67|5.71|5.75|5.9|5.92|5.92|5.97|5.92|5.94|5.87|5.82|5.81|5.77|5.81|5.8|5.74|6.01|6|5.97|5.95|5.78|5.915|5.915|5.95|5.87|5.88|5.93|5.92|5.88|5.62|5.52|5.59|5.54|5.5|5.4|5.37|5.38|5.35|5.35|5.32|5.25|5.28|5.41|5.2|5.2|5.25|5.2|5.25|5.28|5.19|5.31|5.25|5.25|5.18|5.14|5.16|5.02|4.93|4.91|4.885|4.87|4.95|4.92|4.985|5|4.945|4.78|4.72|4.73|4.785|4.72|4.685|4.8|4.84|4.88|4.96|4.86|4.85|4.95|4.955||5.11|5.23|5.27|5.27|5.32|5.32|5.33|5.15|5.09|5.12|4.97|4.98|4.95|4.98|||4.99|4.91|4.97|4.945|4.865|4.82|5.03|5.01|5.05|5.09|5.1|5.11|5.13|5.04|5.09|5.09|5.04|5.06|4.95|5.08|5.18|5.3|5.32|5.18|5.22|5.21|5.25|5.14|4.74|4.69|4.68|4.66|4.74|4.765|4.65|4.67|4.76|4.82|4.82|4.8|4.84|4.765|4.715|4.655|4.64|4.605|4.57|4.52|4.555|4.555|4.59|4.575|4.55|4.52|4.56|4.5|4.57|4.565|4.44|4.365|4.29|4.29|4.27|4.25|4.25|4.27|4.31|4.275|4.295|4.22|4.245|4.205|4.17||4.27|4.24|4.265|4.25|4.28|4.23|4.28|4.29|4.34|4.31|4.39|4.42|4.42|4.41|4.43|4.4|4.39|4.385|4.3|4.28|4.295|4.38|4.42|4.42|4.4|4.275|4.265|4.2|4.205|4.1|4.035|3.93|3.915|3.92|3.92|3.875|3.86|3.96|3.935|3.925|3.85|3.89|3.83|3.79|3.83|3.82|3.92|3.96|3.8|3.8|3.85|3.86|3.94|4.04|4.05|4.13|4.11|4.07|4.1|4.17|4.26|4.08|4.02|4.07|3.94|4.04|4.12|4.25|4.34|4.53|4.54|4.56|4.58|4.6|4.63
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP|97.35||95.85|94.6|94.8|94.8|94.85|93|93.65|94.45|93.85|92.3|92.45|92.3|91.42|95.5|86.7|84.05|83.35|83.8|85.25|84.5|83.65|83.6|82.6|82.75|82.2|81.45|81.65|80.35|78.95|79.25|79.65|80.15|78.15|78.9|79.7|80.75|77.7|80.15|81.08|80.65|79.85|78.7|77.8|76.25|76||76.45|77|74.4|74.25|74.3|76.3|77.88|77.4|77.05|73|69.7|72.35||74|72.75|71.5|71.9|72.33||71.5|73.85|76.6|77.3|77.55|77.35||77.05|77.6|78.6|78.95|77.95|76.58|76.6||75.65|74.25|74.85|76.7||75.55|77.35|75.25|75.45|75.95|75.85|76.65|76.8|77.6|77.4|75.95|74.6|74.5|74.35|||73.8|75.5|76.33|75.9|75.75|75.2|73.2|72.8|73.95|73.45|72.7|72.95|73.6|72.6|73.25|72.8|72.55|73.9|73.85|74.3|73.2|70.3|66.08|66.55|66|66.28|66.6|65.15|66.75|66.75|67.15|66.5|66.9|68.35|69.55|70.1|70.25|70.45|69.58|69.5|70.1|71.25|71.05|70.25|70.75|71.05|69.65|69.78|69.75|68.9|69.05|69.05|70.15|70.1|69.45|69.3|70.7|71.05|72.4|78.55|77.15|76.45|76.38|74.2||76.7|75.7|74.8||72.5|70.7|70.6|||70.15|69.85|70.45|70.15|70.85|70.65|71.25|71.55|71.4|71.55|72.95|71.9|69.25|74.85|75.6|74.85|76.9|75.75|75.5|78.85|78.75|79.25|78.35|76.9|76.05|75.35|74.85|75.5|75.95|75.55|74.7|72.2|73.28|72.1|73.8|73.28|72.75|73.85|74.1|73.2|73|73.35|72.95|72|69.95|69.15|69.9|70.5|70.6|69.05|69.2|67.9|68.4|67.55|68.4|68.2|66.95|66.3|68|66|64.9|64.8|65.3|67.17|67.9|69.4|69.55|69.4|70.4||74.15|74.8|74.45|75.5|77.1
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP|3.862|3.77|3.78|3.794|3.782|3.802|3.836|3.85|3.952|3.96|3.966|3.962|3.984|3.984|3.974|3.95|4.014|4.03|4.01|4.082|4.15|4.18|4.192|4.28|4.25|4.142|4.15|4.188|4.22|4.15|4.12|4.122|4.204|4.3|4.212|4.18|4.18|4.064|4.056|4.13|4.2|4.128|4.16|4.16|4.224|4.212|4.16|4.28|4.27|4.26|4.24|4.198|4.14|4.13|4.14|4.096|4.1|4.05|4.052|4.11|4.18|4.22|4.134|4.13|4.122|4.21|4.244|4.242|4.3|4.304|4.5|4.53|4.58|4.546|4.472|4.478|4.41|4.318|4.22|4.71|4.706|4.81|4.78|4.77|4.888|5.01||5.165|5.18|5.17|5.27|5.375|5.36|5.27|5.33|5.42|5.54|5.71|5.8|5.8|5.745|||5.725|5.76|5.88|5.91|5.825|5.64|5.54|5.54|5.65|5.66|5.8|5.83|5.795|5.44|5.87|5.955|6.055|6.115|5.965|6.185|6.11|5.95|6.025|6.04|5.85|5.9|5.745|5.44|5.29|5.27|5.435|5.49|5.48|5.54|5.575|5.66|5.475|5.505|5.47|5.455|5.615|5.52|5.5|5.43|5.47|5.51|5.49|5.4|5.42|5.5|5.495|5.39|5.29|5.28|5.16|5.12|5.18|4.91|4.87|4.75|4.724|4.402|4.362|4.412|4.204|4.23|4.218|4.2|4.184|4.12|4.1|4.09|4.16||4.224|4.26|4.252|4.1|4.248|4.2|4.556|4.56|4.55|4.682|4.856|4.8|4.75|4.73|4.74|4.7|4.69|4.588|4.568|4.602|4.78|4.55|4.5|4.54|4.532|4.556|4.64|4.65|4.66|4.6|4.53|4.302|4.31|4.324|4.2|4.11|4.062|4.164|4.242|4.122|4.086|4.06|3.938|3.75|3.9|3.856|3.922|3.97|3.972|3.856|3.92|3.75|3.874|3.9|4.01|4.174|4.352|4.446|4.254|4.088|4.18|4.104|4.06|4.15|4.084|4.164|4.352|4.416|4.46|4.674|4.798|5.215|5.13|5.185|5.18
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP|19.82|19.5|19.64|20.78|21|20.4|20.5|20.12|20.48|20.52|20.6|20.2|20.34|20.8|20.42|19.5|19.87|19.2|18.35|18.52|18.5|18.03|18.98|18.52|18.58|18.58|18.57|18.5|18.7|18.7|18.36|18.36|18.6|18.4|17.8|17.92|17.88|18.8|19.31|19.78|19.26|18.65|19.29|19.71|19.87|19.7|19.03|19.45|20.06|20.46|20.36|20.8|20.5|21.46|21.4|21.1|20.88|21.32|22.2|22|22.3|22.9|23.8|23.6|22.32|22.68||23.2|24.06|23.2|23.32|22.22|22.2|||21.48|20.92|20|20|19.3|19.62|19.07|18.42|19.05|18.54|18.05||15.39|15.07|15.1|15.59|15.85|15.3|14.9|15.1|15.06|15.22|15|14.81|14.1|14.16||||14.3|14.41|14.54|14.16|13.79|12.85|12.8|13.13|13.43|13.56|13.54|13.69|13.65|14.38|13.73|13.95|13.22|13.51|14.48|14.57|15|15.21|15.75|14.97|13.99|13.4|13.22|12.9|13.11|13.38|13.3|13.8|14.34|14|14|13.2|12.67|14.97|15.61|15.91|15.55|14.87|15.17|14.1|13.66|13.5|13.48|12.54|12.5|12.3|12.06|12.3|12.47|12.4|12.2|12.75|12.43|12.75|12.1|11.8|11.79|11.91|12.4|12.19|12.7|13.1|13.26|12.5|12.55|12.18|12.28|12.78||12.69|13.4|13.18|13.03|13.6|13.35|13.78|14.05|13.79|13.2|12.8|12.48|12.45|12.71|13.06|12.59|12.26|11.5|11.81|11.83|11.3|10.81|10.52|10.3|10.41|10.71|10.83|10.99|10.6|9.7|9.565|8.52|9.56|9.44|8.7|8.8|8.46|8.7|8.51|8.215|8.165|8.18|8.09|7.98|8.11|8.5|8.33|8.425|8.68|8.225|8.625|8.575|9.02|9.045|9.355|9.705|9.8|9.66|9.7|9.02|8.85|8.755|8.9|9.22|8.85|8.725|8.82|9|8.86|8.935|9.24|9.96|10.4|10.86|10.56
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|100||103|103|103|103.03|105|105|105|110.05|110|110|110|110|110|110|111|111|110|111|111|113|113|113|113|113|113|118|118|116.25|112|112|112|112|110|115.1|119|119|119|119|118.5|118|116|118|120|120|115|110|138|138|136|136|135|145|146|149|158|158|158|158|155|155|155|154.25|150|155||157|158.2|160|157|160.6201|164|162|161.5|166|168|175|175.125|175|173.75||175|165|165|170.375||155|145|170|175|176|175|175|175|175|176|175|177.0001|180|178.05|||178|178|178|177|175|175|175|175|178|179.0501|180|183|185|190|194.12|194|194|198.5|200|194|200|196|200|194|200.0001|195|202|202|209|207|210|210|216|216|216.63|216|218|218|220|220|222|222|225.25|220|219.66|220.09|218.5|215|210|210|210|208|208|202|210|181|182|183.0001|186.25|182|181.3072|181|185|185|173.138|175|167|153||154.5|154.0001|154|||154|152|144.5|140|138|137|137.03|135.5001|135|143|143|142.3|142.5|142|145|145|143|145|154|154|150|150|150|150|150|150|155|158|163|163|160|160|160|160|160|160|160|155|142|138|135|133|133|133.125|128|126.5|126|125|120|120|117|121|124|123|125|123|120|120|118|117.5|120.5|128|135|138|138|138|138|138|140||142|140|135|135|134
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|9.105|9.1|9.075|9.025|9.225|9.235|9.225|9.22|9.22|9.22|9.21|9.205|9.215|9.2|9.14|9.07|9.065|9.14|9.205|9.205|9.205|9.21|9.21|9.205|9.205|9.165|9.17|9.165|9.165|9.15|9.15|9.15|9.15|9.145|9.13|9.11|9.135|9.14|9.165|9.16|9.16|9.11|9.12|8.225|9.09|9.155|9.15||9.15|9.135|9.115|9.15|9.16|9.16|9.165|9.16|9.17|9.17|9.17|9.17|9.17|9.17|9.18|9.18|9.12|9.175|9.19|9.18|9.175|9.18|9.175|9.095|9.18||9.135|9.225|9.235|9.215|9.215|9.24|9.225|9.22|9.25|9.295|9.3|9.29||9.23|9.3|9.29|9.22|9.24|9.215|9.21|9.2|9.16|9.135|7.685|7.68|7.6|7.61|||7.64|7.435|7.475|7.51|7.715|7.6|7.585|7.47|7.57|7.56|7.595|7.18|7.82|7.75|7.92|7.6|7.515|7.62|7.695|7.89|8.05|8.14|8.14|8.14|8.13|8.085|8.095|8.155|8.1|8.205|8.2|8|8.155|8.195|8.2|8.2|8.085|8.105|8.23|8.495|8.52|8.61|8.695|8.365|7.515|7.44|7.315|7.265|7.235|7.15|7.18|7.08|7.09|7.125|7.225|5.67|5.8|5.73|5.74|5.725|5.815|5.91|5.955|6.05||6.045|6.06|6.115|6.075|6.03|5.905|5.86|5.96||5.98|5.95|5.975|5.855|5.95|5.915|6.005|6.105|6.06|6.075|5.975|5.925|5.995||6.055|6.05|5.89|5.87|5.905|5.935|5.995|5.995|5.89|5.845|5.9|5.935|6|6.08|6.195|6.24|6.12|5.875|5.895|5.695|5.58|5.535|5.52|5.625|5.635|5.645|5.52|5.79|5.81|5.93|5.73|5.795|5.755|5.815|5.83|5.675|5.635|5.42|5.455|5.435|5.51|5.7|5.77|5.705|5.805|5.6|5.485|5.48|5.475|5.52|5.44|5.4|5.355|5.485|5.515|5.555|5.605|5.65|5.725|5.77|5.79
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||271|269.5|271.5|266.5|265|258.5|275|276|275.5|276.5|||276.5|280|286.5|288.5|283.5|284.5|||282.5|285|279|278.5|275|276||276.5|277.5|293|301.5||299.5|310|314|314.5|333|335.5|335|336|340|335|330.5|322.5|318.5|312.5||||307.3|307.5|307|335|328|332|324|320|308.5|307|315.5|311.5|290.5|304.5|300.5|303.5|309.5|305|321.5|329|325|319|318|317|315.5|316.5|319.5|316.5|310|306|301|307.5|308.5|305.5|300.5|298|294|289|292.5|293|292|289|275.25|274.5|260|265|252.5|252|254.5|253|253|261|272|270.5|267|266.5|261.5|261.5|255.5|249.5|255.5|253.5|250.5|251|249|250|274|||269|269.5|||275|276.5|273.5|261.5|259.5|257.5|255|254|255|253|252.5|251|250|256|256|251|255.5|250|245|242|243.5|244|245.5|254|247.5|244|233.5|244.5|245|243.5|247.5|253|258.5|255|251|249|249.5|250|241|249.5|251|251.5|251|248.5|254.5|250|248.5|252|246|242.5|238.5|229.5|228|228.5|230.5|238|227.5|239|234|221.5|217|211.5|203|203.5|195.4|202.5|216.5|217.5|210||212.5|221.5|214.5|218|221
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP|23.8|24.1|24.5|24.5|24.3|24.2|23.95|24.2|24.25|24.2|24.8|23.75|24.1|24.3|24|23.85|23.65|23.2|23.95|24.2|24.55|24.2|24.2|24.3|24.45|24.45|24.25|24.2|24.35|24.2|24|23.55|24.1|24.9|24.2|24|24|24|24|24|24.3|24.5|24.45|24.35|24.5|24.2|24.2||24.2|24.2|24.4|24.2|24.65|24.7|24.6|25.05|25.85|24.85|24.55|24.6|24.5|24.6|24|23.85|23.75|24.35|24.4|24.4|24.15|23.6|24.35|24.5|24.7||23.05|23.9|24.95|25.2|24.95|24.8|24.9|24.7|24.25|23.95|23.7|23.8||23.8|22.65|22.35|23.8|23.8|23.95|23.8|23.8|23.5|23.15|22.9|22.4|23|22.9|||22.4|22.45|22.45|21.7|21.5|20.85|20.8|20.8|20.8|21|21.15|21.15|21.6|20.55|21.15|21|21|21.95|21.55|22.45|22.65|22.4|22.85|22.75|22.7|22|22.1|21.9|21.6|21.6|22.3|22|22|22.05|22.05|21.95|21.7|21.6|22|21.55|22.8|22.4|21.9|21.75|21.85|21.6|21.35|21.1|21.6|21.6|21.35|21.2|21.5|21.55|21.8|21.35|21.5|21.7|22.15|21.7|21.55|21.9|22.1|22.3||21.85|21.25|21.05|21.25|21.05|20.85|20.65|21.25||21.45|21.55|21.75|21.6|22|22.4|22.55|23.15|22.65|22.3|22.25|22.1|22||23.4|24.1|24.1|23.95|24.95|23.3|23.1|22.5|20.7|19.52|19.64|19.6|20|20.75|21.55|20.75|19.64|18.26|18.7|18.68|19.02|19.06|18.84|19.06|19|18.14|16.9|18.88|18.32|17.66|17.6|17.7|17.44|17.7|17.32|16.7|16.74|16.5|16.88|16.94|17.26|17.88|18.04|17.98|18.74|17.82|17.86|17.86|17.52|17.92|18|17.92|18.26|18.68|19.2|19|20.1|20.5|21.15|21.55|21.6
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP|19.56|19.52|19.52|19.38|19.22|19.02|18.92|19.04|19.32|19.5|19.38|19.6|19.66|19.9|19.94|19.72|19.54|19.48|19.56|19.48|19.58|19.9|19.68|19.78|19.68|19.68|19.68|19.52|19.7|19.54|19.42|19.72|20.05|19.92|19.76|19.48|19.52|19.5|19.42|19.74|19.5|19.42|19.44|19.42|19.44|19.26|19.44|19.52|19.54|19.58|19.66|19.92|20.4|19.86|19.86|19.6|19.84|19.9|19.84|19.8|19.76|20.25|19.62|19.6|19.6|20.1|20.15|20.1|20.1|20.35|20.7|20.25|20.45|20.45|20.35|20.5|20.15|20.1|20.05|20.05|20.1|20.3|20.15|20.1|20|20.35||20.2|20.1|20|20|20.2|21.15|21.4|21|21.95|22.25|21.85|21.6|21.75|21.3|||21.5|20.85|21.45|21.35|20.7|20.45|20|20.25|20.5|20.15|20.3|21|21.55|21|21.25|21.25|21.1|21.15|20.75|21.35|21.8|22.05|22.05|22.3|22|22|22|22.25|21.9|21.9|22.1|21.8|21.75|21.8|21.8|21.8|21.6|21.55|21.7|21.55|21.65|21.45|21.15|21.2|21.8|21.3|21.15|20.85|21.1|21.25|21.3|21.25|21.45|21.55|21.4|21.4|21.9|21.75|21.6|21.25|21.05|20.7|20.75|20.75|20.35|20.5|21.2|21.35|21.1|20.95|20.8|20.6|20.7||20.45|20.3|20.3|20.2|20.45|20.2|20.7|20.65|20.15|20.25|20.95|21.15|21|21.15|21.45|21.25|21.1|21|21.2|21.45|21.6|21.6|21|21.15|20.9|20.35|20|19.96|20.4|20.7|21.3|20.35|20.35|20.25|20.3|19.68|19.6|20.1|20.4|20.25|19.8|19.7|19.58|18.92|18.88|18.66|18.44|18.36|18.58|18.76|18.42|17.86|17.84|17.92|18.34|18.98|19.16|19.42|19.74|19.38|18.86|17.9|16.68|17.26|17.22|18.48|19.24|19.62|20.1|20.55|20.25|20.35|20.2|20.95|21.4
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP|2.531|2.52|2.495|2.51|2.53|2.616|2.61|2.578|2.689|2.729||2.581|2.503|2.525|2.48|2.47|2.527|2.512|2.408|2.402|2.535|2.595|2.539|2.567|2.529|2.516|2.461|2.523|2.531|2.539|2.516|2.486|2.501|2.395|2.36|2.331|2.259|2.235|2.224|2.263|2.282|2.31|2.302|2.264|2.234|2.198|2.175|2.258|2.275|2.335|2.29|2.272|2.262|2.203|2.178|2.107|2.116|2.173|2.384|2.307|2.285|2.232|2.157|2.13|2.05|2.07|2.063|2.015|2.087|2.122|2.21|2.142|2.141|2.173|2.155|2.09|2.095|2.109|2.078|2.061|2.097|2.052|2.02|1.9775|2.072|2.038||2.067|2.033|2.09|2.163|2.234|2.191|2.214|2.194|2.127|2.104|2.037|2.001|1.98|1.942|||1.9|1.896|1.934|1.967|1.957|1.94|1.827|1.7932|1.8074|1.8138|1.936|1.9342|1.9322|1.7552|1.83|1.8524|1.922|2.0545|2.071|2.2045|2.321|2.343|2.3645|2.426|2.395|2.375|2.4505|2.4|2.6565|2.5765|2.574|2.6105|2.757|2.6545|2.422|2.372|2.361|2.402|2.41|2.451|2.287|2.271|2.3305|2.356|2.3935|2.421|2.391|2.2915|2.1845|2.155|2.111|2.089|2.0855|2.0315|2.004|2.012|2.0615|2.09|2.0735|2.2|2.151|2.112|2.1155|1.981|1.978|1.976|2.006|2.004|1.9418|1.9128|1.8894|1.8902|1.9294||1.9574|1.9374|1.8906|1.85|1.868|1.8918|1.8814|1.8866|1.8082|1.7782|1.772|1.8002|1.8446|1.851|1.8722|1.8504|1.878|1.8076|1.7464|1.7296|1.7702|1.782|1.7734|1.761|1.78|1.786|1.7648|1.754|1.7324|1.79|1.7702|1.79|1.8|1.73|1.606|1.4866|1.788|1.9456|1.9292|1.902|1.924|1.96|1.97|1.95|1.94|1.9796|2.003|1.997|1.992|1.9714|2.0629|3.5635|4.8123|4.605|4.5425|4.605|4.5852|4.755|4.978|4.6748|4.9592|5.3864|5.7708|4.6258|30.52|6.1636|5.8802|5.8344|6.2719|6.7304|7.1513|7.443|7.2846|7.368|6.3761
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP|28.5|27.85|27|27.3|27.65|28.6|29.6|28.5|28.4|27.15|27|26.85|26.95|28.05|27.95|27.85|29|30.05|29.7|29.7|29.9|29.95|29.85|29.65|29.2|29.4|28.7|28.55|28.5|28|27.75|27.8|28.2|27.5|27.1|27.4|27.15|26.7|27|27.55|27.7|26.95|26.25|25.5|25.8|25.45|25.85|26.5|27|27.65|28|28.4|28.4|27.95|27.9|27.9|27.75|27.2|26.55|27.45|27.9|28.6|28.75|28.65|28.05|29.05|30.45|30.65|31.15|31.55|34.35|34.05|34.5|34.5|33.75|35.2|35.3|35|34.65|34.5|33.95|33.1|33|32.65|32.55|32.25||31.6|31.65|31.85|32.15|33.1|31.95|31.65|32.2|33.2|33.75|33.4|34.5|35.3|33.85|||33.2|33.3|33.7|34|34.64|34.56|34.4|33.76|33.4|32.82|33.3|33.2|33.2|31.96|32.8|33.04|33.52|32.72|32|33.04|33.7|33.96|34.5|34.6|35|34|34.1|34.02|34|33.52|36.1|35.6|36.74|37.7|37.58|37.72|37.3|38.04|37.56|37.34|37.76|38.08|38.2|38.02|37.68|37.92|37.36|37.04|37.54|38|37.98|36.76|36.76|37.2|37.52|38.7|40.7|41.48|41.26|40.14|43|43.3|43.2|41.68|40.4|40.06|40.7|39.5|38.32|38.1|37.76|38.14|38.8||38|37.8|37.28|36.62|36.26|35.12|35|34.78|34.6|34.3|34.72|34.74|34.42|34.4|34.12|33.98|33.84|33.18|33.1|33.2|33.4|33|32.9|32.76|33|32.7|32.5|32.88|33.46|33.42|33.2|32.02|32.72|33.72|33.5|33.3|32.82|33.4|34.5|34.6|34.02|34.84|34|32.78|32.68|32.06|32.1|32|32.78|32.74|30.1|29.2|30.1|30.3|30.7|30.2|30.88|29.34|30.2|28.52|28.7|28.46|28.06|28.5|27.9|28.34|27.66|27.5|27.5|28|28.78|29.68|29.66|29.52|29.76
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP|135.09||135|135.09|132|130|131.25|130|130|130.05|130.05|130.05|130.05|130.05|130|130|130|126|126|126|126.365|126.365|126|130|120|120.165|120|120|120|123.02|125|125|130|135|137.5|135|130|131.3|135|142|142|141.3566|140|136.335|134.5|133.15|133.12|133|135|135|125|135|145|148|148|148|149.2|146.111|144.331|142.65|142.65|130|130|135|140|139.5||145|150|150|155|153.21|150.15|155|156.35|156|158|158|159|160|160||168|168.15|164.5|168||168|170|170.24|156.2|155|155|130|182|181.5|181.85|188|184.15|183|190|||193.1215|190|195|193|182.7826|185|185|178.12|170|169|169|169|169.75|169.18|171.794|166.5001|165.5|182|178.5|182.05|182|181.7802|180|180|180|180|175|163.3642|157|155|148.5|148|147.7318|146|146|145|153|155|154|161|161.5|160|157|158|147|145|150|153.315|159.7273|170.551|161.5|158.26|152|151.09|142|140|145|145|152.3|139.25|138|135|127.09|125|127.09|122|118|120||120.04|120.04|120.05|||121|121|125.03|123|115|113|113.06|122|120.05|128|128.05|137|134|131|126.5|122.53|120.1|115|110|109.31|109|109|110|110|107|106|107|107|102|95|90|88|90|91|81.551|73|70.34|69.4|76.1|76|76.1|82.03|82.2|82|85.02|86|85|80.03|80|80.03|80.15|80|82|82.551|83|87|83|81.9185|83|76|76|76|76|78.221|78.03|80|78.3|84|86||87|87|87.03|85.31|90.677
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP|51.7|53.3|53.1|53.5|54.5|54.5|55|54.9|54.8|55.8|55.3|54.9|55.1|54.8|55.4|55|55.2|55.4|54.7|56.8|57.7|58|57.6|56|55.6|55.6|55|56.1|57.1|55.8|55.8|55.7|52.7|56.6|55.8|55.9|55.6|56.8|57|56.7|58.5|55.7|58.1|58.4|57.6|58.5|58.9|58.5|58.5|59.6|60.1|60.5|61.6|61.5|61.7|60.4|60.1|59.7|59.4|59.5|58.8|57.8|55|55.3|55|55.2|55.1|54.4|54.6|55.3|56.3|58|60.4|62.1|61.9|61.8|61.1|60.5|60.6|61.8|62.1|63.1|63|63.1|63.1|64||65.8|65|63.7|64.8|65.5|65.2|66.2|65.6|65.7|67|67.2|68.3|68.2|67.4|||66.8|66.3|66.8|66|64.5|63.6|62.8|62|63.6|64|63.5|62.9|62.4|61.4|63.9|64.8|65|64.2|62.5|62.5|65.4|66.3|68.2|68.8|68.7|67.8|67|65.6|65.8|65.5|67.9|68.5|69.5|71.6|71|71.6|71.5|71|71.1|71|71.5|71|70.3|69.6|68.8|71.4|72|70.4|72|71.8|71.6|71.5|73.9|72.2|69.6|68.4|66|66|66|64.5|63.3|64|63.3|63.6|63.5|62.4|63.3|63|63.4|63|63.8|63.4|63.6||63.5|64.1|64.3|64.1|65.1|62.7|63.6|65.7|65.5|65.9|66.4|65.2|65.8|67|68|68.7|69.4|69.3|68.7|68|67.5|66.4|63.7|63.1|61.4|60.9|60.1|60.1|61|60.5|60.2|57|59.5|58|55.8|54.1|53.9|54.9|55.5|55.1|56.7|57.5|54.9|54.5|53.5|53.6|53.9|52.6|54.5|54|53.4|54.1|55.2|56.2|55.8|56.5|57.1|56.5|55.1|52.9|51.5|51.6|51.7|51.7|53.3|53.5|55.2|55.9|56.1|56.6|57.6|58.2|59|59.2|61
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP|0.25||0.245|0.245|0.24|0.24|0.23|0.245|0.245|0.245|0.23|0.25|0.255|0.26|0.26|0.26||0.27|0.26|0.265|0.27|0.265|0.27|0.27|0.27|0.27|0.27|0.28|0.28|0.28|0.28|0.275|0.285|0.28|0.26|0.275|0.27|0.275|0.275|0.275|0.27||0.27|0.27|0.27|0.275|0.275|0.285|0.29|0.285|0.3|0.315|0.315|0.315|0.31|0.3|0.285|0.29|0.28|0.275|0.27|0.275|0.28|0.27|0.27|0.28|0.265|0.275|0.275|0.275|0.27||0.265|0.265|0.285|0.285|0.29|0.29|0.295|0.3|0.305|0.305|0.315|0.31|0.3|0.305|0.31|0.32|0.32|0.315|0.32|0.315|0.31|0.34|0.33|0.325|0.34|0.36|0.37|0.35|0.32|0.32||0.315|0.305|0.31|0.31|0.305|0.3|0.29|0.275|0.265|0.26|0.265|0.27|0.275|0.27|0.285|0.275|0.275|0.275|0.265|0.255|0.275|0.275|0.28|0.275|0.295|0.275|0.265|0.255|0.245|0.225|0.24|0.23|0.235||0.245|0.245|0.24|0.235|0.245|0.24|0.245|0.26|0.26|0.26|0.275|0.275|0.275|0.275|0.285|0.265|0.27|0.27|0.275|0.29|0.29|0.29|0.29|0.29|0.3|0.305|0.295|0.295|0.29|0.31|0.285|0.275|0.28|0.305||0.275|0.275|0.27|||0.29|0.265|0.29|0.28|0.285|0.28|0.285|0.3|0.29|0.295|0.3|0.305|0.325|0.325|0.325|0.315|0.31|0.29|0.29|0.28|0.275|0.31|0.285|0.29|0.295|0.29|0.29||0.3|0.3|0.275|0.27|0.25|0.27|0.27|0.245|0.245|0.26|0.255|0.24|0.23|0.255|0.25|0.23|0.245|0.255|0.25|0.26|0.27|0.265|0.27|0.245|0.265|0.25||0.26|||0.235|0.24|0.23|0.21||0.19|0.245|0.26||0.29|0.28|0.31|0.285||0.295|0.3|
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.6|60.45|60.5|60.45|60.4|60.4|60.45|60.85|60.9
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP|34.75|34.25|34.7|35.75|35|34.95|34.7|34.7|35.5|35.75|35.65|36.5|35.8|35.95|36|35.4|35.6|35.9|35.8|36.65|37.15|37.3|37.55|37.6|37.65|36.9|36.7|37|37|36.85|37.2|37.55|37.85|38|37.8|37.75|38|37.9|38.05|39.5|39.85|39.6|38.65|38.7|38.65|37.55|38.45||39.8|40.3|40.2|40.65|41.05|41.05|41.2|40.85|40.85|40.55|40.5|40.45|40.4|39.8|39.6|40|40.7|40.8|40.85|40.9|41|40.9|42.05|42|42.35||42.05|42.5|42.6|43.5|43.5|43.05|43.35|43.45|43.15|42.65|42.4|42.3||42.25|41.9|41.8|41.7|42.25|42|42.85|43.95|44.5|43.8|43.35|42.8|39.8|39.95|||40.75|40.2|42.6|42.9|42.8|41.9|41.55|41.7|40.9|40.75|41.15|42|42.65|42|42.4|41.05|40.7|41.55|41.4|42.2|43.05|42.75|43.6|43.1|43.15|42.25|42|41.55|41.25|41.4|42.5|42.65|43.6|42.7|42.85|42.6|42.1|42.05|41.5|40.8|40.95|41.35|41.55|41.45|41.6|42.8|42.8|43.3|43.1|41.8|42.1|42.1|43.15|43.2|43.7|43.55|44.55|44.95|44.8|43.5|48|47.15|45.5|44.9||44.8|45.75|47.15|46.5|46.05|45.75|46.6|48.4||48.8|48|48.55|48.2|49.1|49.7|50.7|51.3|49.3|47.65|49|47.8|47.4||48.3|46.75|47.25|46|46.6|47.05|47.85|47.85|46.85|46|46|46.95|47.35|48.85|49.85|50|48.95|46.7|47.35|46.65|45.95|45.75|43.85|44.65|44.3|44.35|44.1|43.15|42.85|42.7|42.6|43|42.5|43.25|42.6|41.5|41.8|41.6|42.9|43.05|42.925|42.85|43.9|44|45.25|46.3|45.9|45.8|45.8|47.4|46|47.05|48.8|49.3|50.3|49.65|51.1|53.1|54.9|55.5|56.6
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP|24.9|25.1|28.9|28.88|28.5|28.84|28.68|28.5|28.76|28.56|28.74|28.62|28.7|28.62|28.02|27|28.32|28.3|27.16|27.68|27.8|27|26.58|26.52|26.12|26.02|26|25.88|26|25.58|25.2|25.26|25.7|26.16|25.5|26.28|26.08|25.82|25.72|26|26.24|26|25.8|25.52|25.2|25.46|24.98|24.86|25.2|25.2|25.38|25.5|25.8|25.64|25.98|25.82|26.16|26.84|26.64|26.02|25.52|26.18|25.84|25.26|25.12|25.16||25.24|26|25.7|27.02|26.86|26.56|||26.62|26.56|26.3|26.3|26.5|26.84|27.2|26.76|26.64|26.66|27.48||27.86|27|28|28.56|28.58|28.46|29.08|29.64|30.74|31.1|30.88|31.18|30.84|30.24||||30.46|30.58|30.22|29.42|29.34|28.54|28.74|28.6|27.94|29.52|29.32|29|27.34|28.28|27.76|28.34|28.26|28.18|25.58|26.52|27.3|27.84|28.32|28|28.04|28.56|27.54|28.24|28.18|26.68|26.88|27.66|27.9|27.76|28.18|27.6|27.58|27.28|26.84|27.16|27.06|26.42|26.36|26.16|26.4|26.84|26.08|26.22|26.82|26.46|26.42|26.94|27.02|26.6|26.2|26.32|26|26.08|25.4|25.16|24.88|24.68|25.46|24.68|24.3|23.98|25.26|25|24.64|24.26|24.6|25||24.56|24.6|24.4|23.66|24.08|23.72|23.9|24.44|24.74|24.24|24.68|25.24|25.1|25.36|25.12|24.7|24.94|25|24.68|24.02|24.54|24.44|24.68|24.74|24.6779|26.083|26.9141|26.6766|25.9444|26.4788|26.6371|26.1027|27.1318|27.6068|26.9933|26.7162|26.2215|26.2611|26.2215|25.3507|25.9048|25.2122|24.2821|24.2821|24.48|24.5591|24.5987|24.2029|24.0644|23.7082|23.728|23.7873|23.9061|24.1831|25.7069|25.6278|24.7372|23.0155|23.3915|22.6593|22.3625|22.3427|22.3823|23.1739|22.7978|23.7675|24.7372|25.608|25.7069|24.7175|26.7756|27.4287|26.9339|26.8152|26.7558
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.01||0.01|0.01|0.01|0.02||0.02|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP|120|119.6|117.4|118.4|119.2|120.1|120.1|120|124.7|124.8|126.5|129|129.8|129|132.3|127.5|128|128.7|131.4|141.1|144.5|145.1|144.5|142.8|141.3|136|139.3|139.3|138.9|136.5|137.3|139.2|138.6|134.5|131.4|131.7|129.1|129.8|129|130.4|126.8|125.7|123.3|119.9|115.3|113.4|114.6||115.2|115.6|115|116.3|119.8|119.7|117.2|120.8|118.6|121|120.4|119.5||118|115.1|117.5|113.8|114.8|113.8|113.7|113.7|113.6|115.2|113.1|109.9||109.6|109|108.4|106.7|101.9|100|101.2|100.9|98.55|94.65|95.8|97.9||97.5|94.3|90.05|90.3|90.7|90|89|87.95|90.45|90.5|90.5|88.95|88.35|87.5|||85.3|81.45|82.2|81.65|81.5|80.3|79.4|79.45|77.8|75.9|74.55|76.2|78.2|77.7|80.7|78.45|80.25|78.15|76.9|78.6|81.1|81.9|83|83.05|83.25|83.75|85.65|85.7|86.4|87.3|87.8|87.4|84.5|85.2|89|84.15|90|90.15|87.05|85.4|84.6|85.35|85.55|85.95|86.1|84.8|87|87.3|87.35|86.6|86.6|86.75|86.5|86.2|84.6|84.3|85.05|85|84.35|82|81|79.1|78.8|78.55||77.2|77.9|79.2|78.05|79.95|77.8|78.2|78.65||79.85|79.95|80.25|81.2|82|82.15|82.5|84.35|83.15|82.5|80.7|79.25|81.3|79.3|83.95|83.9|84.25|83|83.25|84.45|84.35|83.5|82.5|81.75|82.25|83.85|84.85|83.95|82.3|85.4|84.1|85.05|86.05|86.4|85.8|85.75|86.05|87.3|87.25|86.6|83.45|79.7|74.15|72.55|71.55|72.7|70.7|72.35|75.45|71.25|72.6|69.75|70.25|70.75|72.2|73.05|73.85|72.05|72.05|69.55|70.05|67.95|65.6|65.85|66.15|66.4|68.15|69.55|69.9|69.45|72.25|75.15|74.55|74.85|72.4
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP|178.6||180|181|177.4721|182.251|182.5001|184.2|183.1428|185|186|185.2|184|187|185.39|185|185.2|185.72|185.2|185|186.38|185|180|185|183.99|185.52|183.51|180|180|178|174.4|171.055|165.46|164|164|164|165.4|167|169|169.2|169|168|165.98|163|163.75|163.2|162.7724|163|161|162.2|162.2|162|159.2|153|149.4649|163|163.6|161.2806|160|163.7573|163.2|167|158.1399|156.3819|154|153.9206||150.3|152.2|153.2|155|155.2|156.9361|160.2|163.1761|166.028|168|165.936|166|168.6|162.9094||160.2|158.28|158|148.872||138.66|128.6388|127.2|127|126.8|126.7938|127|126.5001|126.4|126.028|121|120|121.4|120|||120|121|123.6|123|123|125.4|124.9825|125|125|125|127|125|128.4|130.4|131.3283|132|129.2|128|127|126.2|124.2156|123.2|122.2|121|120|115.96|115|112.2|113.2|111|112|112.2|114|114|116.52|116|116|112|121.6|120|119.75|124.6|128|132|130|132.0001|129.78|126|122.92|122.0294|118.2|116.6|115.8|117|113.6|112.2|113.8|115|118.4|116.5015|117|121.2|120.2|123|121.7602|122|122|122||124|120.94|120.3|||119.143|115|119|118.2|118|117.6|118.2|119.9709|118.6297|118.3121|117|112.504|110.2|112.2|109.2|109|110|110.6646|112|113|116.0597|115.928|118.302|119|121|122.4|123.5|125|121.536|118.4|118|115|121|128.6|127.6646|129|127|130.4|134.1196|128.4606|133|131.1525|135|135|135|134|133.004|134.2|135|135|132.2|131|133|141.3619|156.7414|159.2|159|159.3333|160|159.6|163|163|164.2|165.2|166|166.4|168|169|169.02||168|169.4|166.2|171|172.5
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP|6.29||||6.14|6.12||6.15|6.3|||6.2||||5.93|5.67|5.65|5.74|6.48|6.67|6.77|||||6.71|||6.68|||||6.69|6.67|6.68|6.66|6.69|6.7||6.93|6.92|6.91|6.87|6.77||6.84|||||||7.16||7|6.97|7.08|6.98|6.95|7.11|6.95|6.78|6.78|6.84||6.73|6.7|6.77|7.03|7.07|7.03|6.86|6.87|7.08|7.21|7.26||7.33||||7.33|7.32|7.46||7.54|||||7.47|7.45|||7.66||7.45||7.54|||||7.72|7.78|7.54||7.5||7.46|7.67|7.66|||8.07|7.91|8.04|7.67|7.58|7.75|8.68|8.71|8.78|8.79|8.75|8.78||||8.86|8.63|8.26|8.26|8.47||8.69||8.74||8.84|8.74|9|9.07|8.96||9.22|9.25|9.09|9.11|||||||9.7|9.44|9.95||9.58|9.45|9.59|9.62|9.48|9.38|9.18|9.1|8.96|8.52||8.31||8.11|||8.19|8.06||7.75|||||8.27||8.38|8.29|8.31|8.43||8.77|8.6|8.44||8.69|8.78||8.47|8.43||8.36|8.26|8.65|8.57|8.89|8.89||7.7|7.62|7.54|7.29|7.17|7.23|7.5|7.68|7.72|7.75|7.47|7.3|||7.21|7.2|7.29|7.08|7.03|6.79|6.91||6.98|6.81|6.9|6.85|6.93|6.71||6.27|6.37|6.71|6.85|6.81|7.09|7.17|7.14||7.85|7.99|8.27|8.49|8.12
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP|65.8|65.8|67.7|66.6|66.3|65.5|65.1|66.8|65.5|68|68.6|68.2|69|68.4|68.3|70|69|68.4|68.6|69.3||68.8|68.9|69|69|69.3|69|69|71.1|73.3|73.1|73|73.2|73.4|71.7|70.1|69.6|70.1|70.1|71.1|71.5|70.2|70.5|71.2|71.2|72.1|74.4|75.2|74.2|74.4|76.1|76.1|77|77.3|77.3|75.9|76|76.6|76.7|77|79.3|79.1|76.9|76.7|75.4|76.7||79.9|78.8|76.8|76.8|77|77||75|76.9|77.5|78.5|79.7|79.2|78.9|81.8|83|83|82.5|81.7||78.4|77.8|79.3|79.7|79.5|79|79.1|79.4|79.4|79.4|78.8|78.4|78.4|78.7|||78.7|78.7|78.6|78.9|81.6|82.5|82.3|79.1|78.4|78.7|80.2|80.2|79.4|78.4|82.9|82|81|85.1|88.8|86.9|88|90.2|89|90.1|92.7|92.8|92.7|92.5|90.1|91|93.5|93.5|94.4|95|93.8|93.4|93.6|93|92.4|91.4|93|93.4|92.4|92.2|92.2|92|91|90.9|92.9|89.4|90.2|88.8|88.7|91|91.5|91.5|91.6|92.6|92.1|92.2|94.5|94.6|97.3|96.4|93|93.6|93.9|91||91|91|91.3|91||92.9|91|89.8|85.7|85.2|84.6|85.1|85|84.6|83.7|82.4|82.2|80|82.2|83.1|82.5|82.1|80.6|82|80.4|80.4|81|80.5|80.3|79|79.2|79.3|81|81.7|77.1|74|74|73.9|73.8|74.8|73|73|73.1|71.9|71.1|71|72.6|71.5|70.1|70.2|70.5|71|69.8|73.2|70.1|70|68.3|68.2|68.2|70|71.6|72.8|74.1|75.3|73.1|73.1|73|72.6|73.3|76.2|77.5|76.1|72.8|72|72.6|74|74.1|74.7|76.4|77.5
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP|12.32|12.22|12.2|12.24|12.24|12.34|12.32|12.12|12.28|12.36|12.26|12.22|12.24|12.32|12.34|12.28|12.38|12.42|12.54|12.54|12.52|12.62|12.52|12.78|12.48|12.28|12.22|12.22|12.24|12.26|12.18|12.2|12.18|12|11.96|11.9|11.8|11.76|11.82|11.8|11.86|11.86|11.94|11.86|11.68|11.58|11.46|11.54|11.46|11.56|11.5|11.62|11.82|11.84|11.92|11.9|11.98|11.92|11.92|11.94|12.14|12.06|11.92|11.52|11.56|11.7|12|11.98|11.98|11.98|12.14|12.16|12.26|12.2|11.64|11.52|11.6|12.16|12.12|12.16|12.1|12.1|12|12|12.04|12.2||12.22|12.36|12.4|12.44|12.74|12.84|12.7|12.68|12.9|12.7|12.62|12.6|12.5|12.5|||12.5|12.56|12.74|12.62|12.44|12.26|12.14|12.1|12.1|12.1|12.28|12.4|12.42|12|12.28|12.34|12.3|12.18|11.98|12.26|12.14|11.88|11.88|12|11.9|11.74|11.66|11.64|11.82|11.76|11.6|11.48|11.42|11.34|10.8|11.16|10.96|10.94|10.9|10.8|10.76|10.64|10.66|10.74|10.76|10.64|10.48|10.4|10.42|10.4|10.26|10.24|10.24|10.18|10.04|9.91|9.96|9.91|9.85|9.81|9.77|9.78|9.89|9.85|9.72|9.74|9.83|9.75|9.59|9.54|9.35|9.4|9.53||9.28|9.26|9.21|9.2|9.28|9.26|9.38|9.48|9.43|9.47|9.52|9.53|9.54|9.64|9.72|9.55|9.69|9.61|9.65|9.65|9.67|9.66|9.5|9.33|9.39|9.35|9.36|9.38|9.36|9.41|9.55|9.4|9.49|9.42|9.43|9.15|9.06|9.04|9.05|9.31|9.33|9.29|9|8.93|8.82|8.84|8.8|8.75|8.78|8.53|8.5|8.4|8.42|8.35|8.23|8.37|8.58|8.6|8.49|8.31|8.3|8.29|8.27|8.27|8.2|8.28|8.56|8.71|8.69|8.6|8.61|8.95|8.88|9.06|9
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP|60.57|66.07|66.97|66.97|70.08|70.08|77.18|75.58|62.56|62.56|62.56|60.89|60.14|58.97|59.22|59.31|62.81|62.14|62.06|61.31|63.15|63.4|65.48|67.57|70.49|71.32|70.99|70.9|70.9|71.32|68.07|68.82|65.31|67.98|66.73|66.73|66.98|67.57|65.73|72.99|75.74|71.15|74.24|76.07|82.66|86.54|89.46|88.84|89.67|88.42|89.25|89.25|88.84|91.97|86.75|94.26|88.42|93.84|92.59|90.71|93.01|93.84|85.5|89.67|89.25|92.17||93.43|93.01|91.76|91.76|92.59|95.09|||95.51|101.14|95.93|96.76|93.84|95.93|87.17|83.42|83.42|88.84|89.67||83.42|83.42|83.62|82.75|83.25|83.25|96.97|98.85|101.14|100.1|95.93|95.93|97.8|99.26||||98.43|103.02|93.84|93.93|91.17|88.34|88.42|90.42|93.68|99.26|120.12|120.54|120.45|122.79|123.79|123.45|126.37|127.71|128.79|129.29|132.63|133.46|136.88|136.22|130.63|132.71|133.46|136.38|133.96|131.13|135.55|139.72|140.14|142.81|145.98|146.14|145.14|146.06|146.48|146.81|135.3|156.82|159.74|160.91|156.74|153.48|152.73|150.23|150.48|150.73|151.07|152.4|151.82|150.73|148.9|152.65|156.4|158.57|157.99|157.07|155.99|155.24|157.49|158.16|157.91|158.82|161.16|160.24|158.49|159.32|157.74|159.91||160.99|161.41|161.21|183.12|186.84|187.75|195.35|196.01|192.38|186.92|177.74|174.85|171.79|177.74|179.81|179.81|182.79|176.42|173.61|176.59|178.4|177.74|177.33|174.27|169.56|168.24|167|174.35|185.76|186.51|190.14|177.91|184.11|187.66|188.08|184.27|181.3|185.27|184.94|181.96|176.25|165.34|173.2|165.76|166.17|171.96|173.61|177.49|187.75|179.56|177.41|168.4|168.81|171.63|169.56|174.11|177.91|175.35|181.88|177.74|170.14|169.64|173.61|177.83|177.99|205.02|212.05|225.28|220.53|223.83|235.2|234.37|228.79|228.38|214.95
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP|3.685|3.7|3.68|3.7|3.775|3.795|3.76|3.885|3.88|3.885|3.88|3.88|3.885|3.88|3.885|3.9|3.895|3.8|3.91|3.93|3.99|3.95|3.885|3.905|4.02|3.96|3.93|3.93|3.92|3.9|3.88|3.9|3.94|3.965|3.925|3.9|3.885|3.83|3.84|3.895|3.92|3.865|3.795|3.77|3.755|3.72|3.775|3.77|3.78|3.82|3.815|3.81|3.835|3.83|3.76|3.73|3.665|3.66|3.7|3.73|3.76|3.79|3.7|3.675|3.695|3.755|3.86|3.8|3.81|3.855|4.01|4.005|3.9|3.92|3.93|3.995|3.925|3.89|3.855|3.86|3.855|3.885|3.83|3.8|3.83|3.88||3.84|3.825|3.77|3.785|3.76|3.795|3.78|3.765|3.815|3.81|3.8|3.88|3.875|3.85|||3.8|3.83|3.825|3.87|3.925|3.885|3.755|3.76|3.72|3.67|3.735|3.71|3.67|3.555|3.63|3.65|3.68|3.77|3.77|3.84|3.95|3.955|3.965|3.985|3.98|3.97|4.005|4.03|4.02|3.99|4.01|3.96|3.99|4.25|4.96|4.935|5|4.99|4.96|4.98|5.05|5.02|5|5.03|5.12|5|5.02|4.97|5.04|5.13|5.18|5.1|5.15|5.19|5.18|5.17|5.2|5.15|5.22|5.25|5.15|5.29|5.12|5.25|5.12|5.16|5.06|5|4.91|4.83|4.8|4.86|4.9||4.875|4.87|4.9|4.8|4.865|5.01|5.16|5.14|5.18|5.14|5.21|5.26|5.32|5.37|5.52|5.24|5.12|5.09|5.04|4.96|5.07|5.05|4.98|4.965|4.97|4.94|4.91|4.915|4.91|4.96|4.84|4.78|4.76|4.72|4.995|5.01|4.87|5.33|5.38|5.29|5.23|5.26|5.1|5.13|5.08|5.04|5.11|5.12|5.16|4.895|4.86|4.8|4.815|4.88|4.9|4.83|4.9|4.905|4.9|4.54|4.49|4.395|4.41|4.57|4.67|4.71|5.04|5.16|5.15|5.12|5.02|5.02|5.05|5.05|5.2
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP|94.45|93|91.45|92.9|94.05|93.9|88.3|82.3|86.2|98.5|97.95|104.8|103|100.9|100|95.25|95.5|95.6|95.2|97.25|99.75|96.8|93.55|91.9|90.4|88.5|86|84|84.4|83.15|83.4|81|81.25|83.75|84.7|85.7|86.05|85.45|85.3|87.4|84.2|83.15|84.6|83.8|81.8|84.7|90.1||93.3|94.35|92.15|93.3|93.1|92.8|93.25|92.15|91.2|90.15|89.25|89.45||91.5|93.1|90.35|90|91.75|91.85|93.35|95.35|99.8|101.5|100.3|101.2||101|105.6|129.2|126.6|126.7|124.5|125.3|127.4|126|126|124|124.5||121.2|121.8|122.4|125.6|126|124.5|125.1|124.8|126.2|127.1|128.6|124.5|126|125.4|||126.4|123|122.6|120|121.2|119.5|117.6|115.7|117.4|118.5|117.3|120|123.2|122.2|126.2|122.2|126|118.9|112.3|91.5|93.05|95.4|97.65|98.6|97|98.35|97.65|98.55|97.05|99|92.8|86.65|89.45|86.35|88.1|89.45|92.6|93.2|90.6|90.15|92|93.5|94.15|95.25|95.9|95.4|97.55|98.25|98|99.5|100.1|99.2|99.9|101.6|101.2|102.5|104.7|104.5|104.5|99.1|98.4|98.5|94.2|95.25||94.7|95.3|96.45|92.7|92.45|90.15|88.9|89.3||90|92.6|91.8|92.95|96.1|96.65|98.7|98.05|98.15|94.5|95.1|92.4|93.4|94.2|94.7|91.35|94.6|93.1|93.05|92.7|92.95|88.95|85|82.8|83.1|81.55|81.2|81.6|78.9|73.35|76|77|77|79.05|80.5|82.5|79.65|81.25|81.2|80|72.5|69.75|68.05|69|69|67|58.7|70.3|87.6|86.7|85|81.7|82.15|83|82.85|84.05|86.55|85.85|85.35|83.5|82.4|81|78.05|78|78.6|76.8|77.25|79.6|79.85|80.95|82.55|84.05|82.5|84|85.2
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP|27.3|26.85|26.75|26.9|26.85|28.2|28.2|28.2|28.9|29.05|29.4|29.9|30.35|30.4|29.3|29.2|30.2|30.1|29.15|29.6|29.65|29.35|28.95|28.8|28.5|28.65|27.95|27.9|27.35|26.55|26.65|26.2|26.7|27.05|27.65|27|26.65|26.15|26.45|27.15|27|26.35|25.05|25.2|25.6|25.55|26.1|26.5|27|26.5|26.75|26.45|26.65|26.2|26.3|26.65|26.8|27.7|27.45|26.6|26.85|27.25|27.25|26.7|26.55|26.25||26.05|26.15|27.75|27.95|27.8|27.65|||27.4|27|26.65|27.25|27.75|27.5|27.6|26.6|26.35|26.3|27.15||27.8|27.5|27.55|27.7|27.75|27.6|27.65|28.05|28.85|29.15|29.05|29.2|29.55|28.85||||28|28.55|27.65|26.46|25.42|25.84|25.64|24.62|24.86|25.74|25.9|25.36|24.02|24.96|23.72|24.56|25.38|24.84|25.96|26.54|26.3|26.62|26.74|26.94|27.5|29.04|28.64|30.6|30.3|29.68|29.22|30.32|30.2|30.16|30.6|30.4|30.38|29.58|29|29.34|29|28.4|28.32|28.32|28.02|28.2|27.7|28.28|28.1|28|28.02|28.92|28.78|28.4|27.3|27.34|27.9|27.62|27.36|26.86|26.16|25.84|26.18|25.52|25.3|24.82|26.2|25.18|24.1|24.1|24|24.26||23.78|24|24.12|23.62|24.12|23.68|24.36|25|25.48|25.38|25.08|25.4|25.3|25.66|26.22|26.08|26.78|26.72|26.22|26.08|26.36|25.52|25.72|26.28|26.12|26.14|26.42|26.22|26.4|26.98|27.68|27.2|27.5|27.14|27.22|26.44|25.56|25.78|26|25.76|25.88|24.14|24.32|23.98|24|24.26|24.24|23.38|23.38|23.12|23.4|23.08|23.02|23.62|23.96|24.08|23.94|23.28|23.1|21.62|21.2|21.1|20.38|20.62|20|21.62|23|23.16|23.24|22.82|24.76|25.38|24.5|24.6|24.62
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.45|31.8|31.55|31.75|32.3||||31.2||31.35|||30.8|||||33|34||34.35||||34.7|33.9|34.55|35.55||36.05|36.35|39.1|38.15|38.8|39.25|39.2||38.95|38.9|38.75|38.7|38.5|||||38.35|||36.6||35.2|35.3|||35.3|35.45|35.95|35.85|36.75|36.2|35.8|36.5|35.2|35.15|35|36.1||35.95|35.25|35.35|35.1|34.15|33.8|33.15||33.45|34.05|34.3|34.1|34.45|34.2|34.9|34|34.84|34.3|34.1|33.05||34.9|34.75|32.9|32.6|33|32.2|32|32.8|32.75|32.4||31.4|31.25|31.75|31.65|31.2|30.65|30.1||29.95|||29.65|29.3|||31.15|31.3||||29.9|29.2|29.55|29.95|30.05|30.5|30.7|29.6|29.95|29.65|29.2|28.85|29.05|29.1|29.6|29.5|29.1|29.95|30.1|29.3|29.5|28.9|28.8|29.15|29.65|30|30.1|30.45|31.3|31.65|32.1|31.8||31.9|32.2|32|32.4|33.4|32.9|32.65|31.65|31.25|30.8|30.2|30.45|30.05||30.9|30.85|31|31.6|32.15|32.5|33.3|32.1|31.8|||||31.9|31|32.4|31.5|32.15|33.3|33.9|33.1||34.8|36.2|36.3|36.25|36.75
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|24.1|23.95|24.1|24|24|24.1|24.2|24.15|24.5|24.4||24.05|23.5|23.6|23.25|22.8|23.25|23.25|22.8|22.85|23.1|23.15|22.75|22.45|22.4|22.45|22.45|22.55|22.4|22.4|22.4|22.65|22.45|22.3|22.25|22|21.65|21.7|21.6|23.1|23.2|22.95|22.95|23.1|22.75|22.8|22.85|22.85|22.9|22.7|22.7|22.8|22.8|22.65|22.4|22.7|23.2|22.25|22.65|22.3|22.5|22.5|22.5|22.15|21.5|21.5|21.4|21.6|21.5|21.75|22.1|22.2|22.15|22.1|21.95|21.9|21.15|21.4|21.7|21.4|21.5|21.4|21.25|21.2|21.4|21.4||21|21.1|20.85|20.95|21.05|20.95|20.65|20.5|20.5|20.5|21.05|20.75|20.35|21|||21.3|21.1|21.05|21.1|21.1|21.2|20.75|20.55|20.45|20.65|19.8|18.94|18.88|18.2|17.92|17.24|17.14|17.58|17.36|17.86|17.88|17.86|17.74|17.58|17.62|17.52|17.32|17.22|17.26|17.4|17.3|17.26|17.32|17.5|17.5|17.58|17.72|17.92|18.04|17.82|18.24|18.42|18.3|18.4|18.44|18.14|17.74|17.78|17.92|18.28|18.48|18.42|18.82|18.82|18.84|18.54|18.5|18.24|18.16|18.08|18.32|18.38|18.14|18.2|17.74|18|17.56|17.58|17.4|17.4|17.02|17.02|17.02||17.12|17.26|16.74|16.7|17.22|16.42|16.68|16.72|16.58|16.9|16.88|16.78|16.9|17.22|17.44|17.08|17.14|17.02|17.2|17.24|17.6|17.58|17|17.06|17.08|17.12|17.36|17.26|17.18|16|16.74|16.56|16.3|15.96|16.22|15.94|15.62|15.64|15.64|15.66|15.72|15.66|15.5|15.46|15.86|15.82|15.5|16.1|16.06|15.58|15.5|14.86|14.48|14.42|14.44|14.58|14.82|14.9|14.8|13.8|13.2|12.94|13.2|13.5|13.74|14.18|14.02|14.8|15.28|15.9|16.52|17.2|17.14|17.48|17.9
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151|153.6|154|156.1|152|131.2|123|126.1|133.4|129.6||133.4|135.1|133.8|134.7|135|130.8|128.6|126.2|128.4|130.6|132.8|||150.6|150.6|143.6|144.4|156.1|210.75|214.5|219|228|228|||237.25||240.5||244
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP|22.35|22.2|21.9|21.95|21.65|21.5|21.4|21.85|22.1|23|25.6|25.6|26.3|26.8|26.65|26.5|26.45|26.65|26.8|28.1|28.7|28.8|28.45|28.55|28.7|28.45|28.2|27.5|27.65|27|26.6|26.05|25.8|26.3|26.2|26.1|25.95|25.65|25.4|26.05|26.2|26.45|26.55|26.8|27.7|28|27.8||28.2|28.8|28.85|29.8|30.7|32.55|30.95|29.8|29|28.65|28|28||28.05|27.35|28.7|29.15|30.9|30|29.05|29.25|28.2|29.05|28.65|28.15||27.1|26.65|27.95|27.6|27.6|26.85|26.8|27.3|27.7|28|28.1|27.6||26.85|27.65|28.2|27.2|27.7|27.8|28.3|28.45|28.85|28.8|28.7|28.25|28.45|28.6|||28.3|27.65|27.15|26.8|27.3|27.02|26.28|25.46|26.6|27.1|26.9|27.26|27.88|27.92|28.9|28.48|27.94|28.24|27.56|27.92|28.5|28.9|29.52|30.5|29.54|30.54|33.06|33|33.02|32.26|33.1|30.4|30.28|28.8|25.3|32.82|32.82|32.7|32.5|33.04|32.3|32|30.74|29.2|30.54|30.9|30.58|30.32|31.28|30.36|30.22|28.72|28.88|29.66|28.8|28.82|29.64|29.58|29.6|29.68|28|28.98|29.88|29.6||29.26|29.52|29.46|28|27.64|27.68|27.32|27.2||26.38|25.92|26.52|26.06|27.22|28.56|28.06|27|26.8|26.74|25.42|25.66|26.62|27.6|28.92|28.4|27.3|27.24|27.42|25.8|25.16|24.52|23.14|22.22|21.56|20.98|19.8|17.81|18.55|18.35|17.55|16.54|16|15.61|15.27|15.26|15.18|15.43|15.29|15.58|15.7|15.64|15.48|15.23|14.73|14.61|14.57|14.82|15.12|14.9|14.72|14.46|14.8|15.01|14.9|15.05|15.05|15.01|15.06|14.6|14.45|14.12|13.23|13.56|13.27|11.99|12.4|12.9|13.2|14.06|14.54|14.85|14.39|14.53|14.65
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.3|50.5|50.6|51.3||50.9|50.2|49.85|51.1|51.5||51.1|52.7|54.3|54.6|54.8|56.2||54.7|55|55.6|54.3|54.7|53.8|||53.3|53.8|52.3|52.9||52.4|51.8|51.8|51.3|53||53.1|53.8|53.3|52.2|52.3|52.2|53.2|52.3|||52.6|52||51.3|51|49.88|49.58||49.78||48.96|49.1|51.4|51.1||51.6||51.7|53.7|54.35|55.1|55|55.3|54.6|54.65|53.65|53.4||53.35|52.9|52.4|51.85|50.35|49.6|50.4|50.7|51.6|54.6|54|49.48|49.08|49.98|49.32|49.28|49.32|50.25|49.62|49.88|50.15|49.18|49.06|49.16|50.2|50.6|49.4|49.02|49.08|49.2|49.02|49.12|49.06|49.26|49.5|48.98||49.42|48.98|49||48.98||49|||49.34|49.18||49.2|50.75|51.9|51.75|50.9|49.88|49.06|49.1|49.04|49.32|51.35||51.5|51.75|51.75|52.45|54|52.8|51.7|50.5|50.65|51.6|51.05|50.15|49.04|49.18||50.3|49.02|52|51.2|49.86|51.05|51.45|51.55|51.65|49.88|51.55|49.82|49.9|49.42||49|50.95||51.5|49.56|48.9|47.5|48.26|48.38|47.5|47.18|47.06|46.5|47.82|46.8|46.12|45.96|46.68|47.06|47.36|47.6|47.64|48.98|49.04||49.42||50.5|50.2|49.12
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP|23.25|24.7|24.05|24|24|24.25|24|22.3|22.2|22.5|22.55|23.65|21.1|19.68|19.8|19.5|19.5|19.26|19.7|19.7|18.42|18.5|18.5|19.1|19.36|19.02|18.48|17|17.04|17.24|17.64|17.78|17.8|17.54|17.46|17.66|17.44|17.4|18.02|18.26|18.2|18.04|17.98|17.66|17.5|17.4|17.08||16.14|16.78|17.42|18.24|18.9|18.96|19.16|19.22|19.44|18.64|17.32|17.22||16.98|17.7|17.44|18.04|17.22|15.86|15.6|15.4|15.54|16.02|16.2|17.02||17.04|17.1|17.38|17.88|18.7|19.22|19.38|19.2|18.78|18.52|18.2|18.76||18.72|18.64|18.2|18.7|18.56|19.02|19|19.52|19.52|19.9|20|20.85|21|21.6|||21.5|21.45|21.9|22|22.65|22.6|21.15|21.05|21.65|22.25|22.05|23.9|23.95|24.1|25.7|26.15|26.65|26.9|26.4|28|28.1|28.75|29.5|31|30.7|30.3|30.5|32.25|32.9|33|34.4|34.95|35.55|37.5|38.05|39|38.85|38.6|39.1|39.5|39.9|39.9|39.95|40.1|40.3|40.45|40.8|40.6|40.15|38.5|40.45|40.3|40.25|40.6|40.45|40.45|40.3|41.3|40.75|40.5|40.2|38.5|40.65|40||40|40|40|39.75|39|39.1|39|40||39.85|39.25|39|37.35|38.1|38.85|38.8|40.55|40.6|40.6|40.65|40.6|40.65|40.6|41.85|41.05|41|40.5|40.65|40.95|40.45|40.7|41.2|41|43.7|45.45|45.25|45.7|47|47.65|47.95|47.25|46.7|45.8|47.3|46.6|46.2|46.5|45|47.1|48.6|48.75|48|49.5|48.8|45.5|47|48|49.6|51.5|47.65|42.15|40.05|40|38.9|38.95|40.7|40.3|40.25|39.8|39.95|39.55|40|40|40|39.4|42.75|42.65|42.05|43.3|45.65|45.45|43.9|42.1|42.9
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP|1.074|1.04|1.052|1.05|1.24|1.1|1.2|1.22|1.274|1.38|1.384|1.336|1.264|1.262|1.284|1.22|1.212|1.19|1.228|1.254|1.212|1.13|1.086|1.082|1.03|1.04|0.935|1.014|0.964|0.955|0.993|0.93|0.926|0.894|0.891|0.89|0.885|0.901|0.891|0.824|0.81|0.88|0.895|0.902|0.927|0.902|0.885||0.9|0.951|1.002|1|1|1.05|1.04|1.032|1.01|1.122|1.104|1.17||1.148|1.132|1.13|1.102|1.13|1.124|1.1|1.19|1.198|1.196|1.19|1.246||1.204|1.228|1.238|1.268|1.158|1.182|1.236|1.244|1.348|1.286|1.264|1.232||1.222|1.288|1.344|1.302|1.306|1.34|1.376|1.42|1.364|1.292|1.256|1.258|1.256|1.244|||1.242|1.242|1.22|1.27|1.263|1.28|1.152|1.25|1.249|1.299|1.352|1.356|1.349|1.571|1.523|1.684|1.499|1.909|1.804|1.881|1.962|1.961|1.97|1.993|2.036|2.06|2.02|2.038|2.042|2.046|2.06|2.062|2.052|1.94|2|2.022|2.2|2.534|2.58|2.602|2.596|2.522|2.522|2.484|2.538|2.5|2.52|2.568|2.474|2.324|2.5|2.566|2.434|2.4|2.418|2.47|2.48|2.522|2.588|2.55|2.546|2.628|2.4|2.53||2.71|2.512|2.692|2.704|2.852|2.696|2.38|2.5||2.5|2.498|2.492|2.408|2.514|2.598|2.596|2.47|2.5|2.62|2.646|2.542|2.62|2.706|3.01|3.21|3.252|3.056|2.77|2.582|2.33|2.114|2.04|1.952|1.895|2.06|2|2.146|2.21|2.258|2.2|2.024|2|2.176|2.21|2.06|2.04|2.05|1.905|1.936|2|1.971|1.855|1.803|1.842|1.82|1.817|1.848|1.851|1.843|1.782|1.738|1.64|1.66|1.685|1.8|1.675|1.55|1.65|1.6|1.404|1.507|1.601|1.733|1.733|1.84|1.878|1.951|2.024|2.19|2.2|2.062|2.114|2.27|2.298
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP|2.87|2.905|2.725|2.74|2.615|2.665|2.64|2.335|2.605|2.585|2.585|2.64|2.615|2.675|2.685|2.655|2.595|2.785|2.765|2.81|2.835|3|3|3.015|3.02|3.05|3.14|3.05|3.1|3.135|3.2|3.14|3.1|3.055|3.03|3.04|3.03|3.03|3.035|3.07|3.18|3.12|3.065|3|3.06|3.14|3.155|3.16|3.17|3.255|3.29|3.215|3.115|3.115|3.15|3.15|3.23|3.315|3.32|3.37|3.365|3.455|3.34|3.265|3.36|3.175|3.125|3.085|3.1|3.03|3.095|3.065|3.14|3.205|3.145|3.155|3.04|3.06|3.05|3.14|3.2|3.335|3.29|3.265|3.385|3.3||3.335|3.405|3.425|3.5|3.55|3.58|3.565|3.66|3.76|3.88|3.765|3.845|3.67|3.77|||3.635|3.665|3.8|3.845|3.76|3.6|3.455|3.49|3.6|3.56|3.655|3.695|3.64|3.64|3.695|3.52|3.48|3.76|3.665|3.85|4.135|4.1|4.27|4.4|4.45|4.27|4.19|4.12|4.09|4.035|4.25|4.015|4.335|4.475|3.9|3.945|3.95|3.95|4|3.965|4.05|4|4.08|4.04|4.07|4.05|3.8|3.615|3.655|3.625|3.36|3.4|3.3|3.155|3.055|3|3.15|3.12|3.08|3.055|3.055|3.155|3.265|3.2|3.195|2.85|2.74|2.7|2.8|2.7|2.66|2.605|2.655||2.715|2.745|2.72|2.65|2.88|2.94|2.915|2.945|2.995|3|3.11|3|2.88|2.86|2.95|2.905|2.86|2.915|2.9|2.925|2.98|2.96|2.935|2.935|3.1|3.06|2.98|2.94|3.09|2.95|2.91|2.885|2.905|3|2.95|2.915|2.98|2.98|3|2.97|3|3.05|3.035|3.025|3.06|2.975|2.98|2.98|2.975|2.97|2.99|2.985|3.005|2.97|3|3.035|3.015|3.105|3|2.88|2.985|3.31|3.31|3.22|3.2|3.2|3.38|3.41|3.48|3.6|3.65|3.575|3.79|3.865|3.91
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP|1.294|1.29|1.29|1.28|1.294|1.28|1.264|1.296|1.302|1.342|1.322|1.296|1.272|1.25|1.24|1.24|1.25|1.242|1.238|1.238|1.25|1.252|1.25|1.254|1.26|1.246|1.26|1.272|1.274|1.26|1.256|1.258|1.27|1.248|1.224|1.234|1.252|1.244|1.252|1.26|1.252|1.25|1.264|1.254|1.266|1.26|1.26|1.278|1.28|1.26|1.25|1.29|1.272|1.26|1.252|1.234|1.256|1.228|1.22|1.226|1.22|1.212|1.2|1.17|1.15|1.17|1.176|1.158|1.154|1.14|1.148|1.142|1.18|1.23|1.23|1.276|1.276|1.232|1.194|1.15|1.108|1.102|1.05|1.014|1.03|1.06||1.07|1.064|1.072|1.092|1.112|1.106|1.112|1.106|1.122|1.144|1.14|1.14|1.152|1.14|||1.138|1.14|1.122|1.11|1.132|1.085|1.065|1.07|1.086|1.069|1.093|1.101|1.128|1.069|1.122|1.168|1.187|1.306|1.242|1.296|1.314|1.324|1.34|1.326|1.36|1.339|1.351|1.271|1.305|1.297|1.28|1.311|1.335|1.343|1.311|1.318|1.308|1.326|1.265|1.236|1.237|1.232|1.23|1.223|1.281|1.284|1.301|1.266|1.36|1.368|1.368|1.356|1.355|1.301|1.269|1.252|1.293|1.251|1.24|1.242|1.185|1.236|1.181|1.058|0.8945|0.842|0.83|0.815|0.754|0.742|0.736|0.736|0.7525||0.759|0.756|0.7505|0.76|0.77|0.7775|0.785|0.79|0.8|0.802|0.801|0.802|0.8205|0.84|0.835|0.83|0.832|0.88|0.91|0.8845|0.89|0.865|0.8425|0.835|0.8|0.823|0.86|0.8805|0.786|0.765|0.762|0.763|0.76|0.756|0.754|0.752|0.752|0.767|0.74|0.731|0.731|0.7515|0.755|0.741|0.745|0.7265|0.752|0.722|0.715|0.695|0.7105|0.662|0.703|0.718|0.7515|0.768|0.774|0.78|0.784|0.78|0.835|0.789|0.772|0.8|0.835|0.831|0.905|0.902|0.96|0.96|1.005|1.015|1.001|1.027|1.02
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP|5.1311|5.2465|4.846|4.8104|4.7662|4.7063|4.6693|4.7762|4.8303|4.9344|5.0427|5.3035|5.6028|5.5586|5.5943|5.5373|5.637|5.7012|5.6299|5.6014|5.7183|5.7154|5.7112|5.8009|5.7154|5.8437|6.2171|6.1786|6.4466|6.4865|6.4851|6.4851|6.3426|6.458|6.1359|6.1644|5.8907|5.8936|5.8865|5.9306|6.0361|6.0504|6.1288|6.1288|6.2143|6.2827|6.2727||5.8451|6.0105|6.4851|5.915|5.8779|5.771|5.7283|5.7724|5.8238|5.818|5.5059|5.5729||5.5943|5.6157|5.5159|5.5073|5.5757|5.7397|5.6655|5.8865|5.781|5.9292|5.6684|5.5586||5.5187|5.5501|5.5986|5.4888|5.523|5.5586|5.5743|5.694|5.6299|5.915|7.6823|7.8106||7.775|7.4115|7.4828|7.4864|7.4543|7.7892|7.6538|7.7465|7.8676|7.946|7.9816|7.7785|7.7679|7.9389|||8.0743|8.0066|7.9852|7.5291|7.8498|8.1242|7.522|7.6645|7.5077|6.9939|6.763|6.5564|6.5207|6.4965|6.6804|6.6846|6.6832|6.9839|7.0766|7.3046|7.155|7.0025|7.3189|7.2619|7.1407|7.0908|7.0509|7.031|7.1478|6.9953|7.1336|7.1407|7.3937|7.3046|6.9939|7.0908|7.2904|7.3403|7.1372|7.0196|7.1265|7.3759|7.3759|7.2334|7.3973|7.5042|7.465|7.4151|7.522|7.8284|7.7322|7.6467|7.7928|7.8605|7.8997|8.0458|8.3451|8.3843|8.5518|8.68|8.4948|8.5197|8.5054|8.4948||8.623|8.5803|8.7691|8.6943|8.6302|8.4377|8.4876|8.5553||8.5518|8.5446|8.6266|8.085|8.3807|8.3308|8.4805|8.6016|8.9794|8.4164|8.5233|8.4769|8.3593|12.9203|12.3074|12.1863|11.9333|11.6447|11.691|10.9641|10.9748|10.6648|10.084|10.3191|10.5614|10.8892|11.5449|11.4736|11.8371|13.2267|10.1837|9.2038|9.6279|10.1552|9.806|9.692|8.7442|8.5518|8.3237|8.4627|8.4342|8.8511|8.9473|8.1598|8.623|8.4306|8.4092|8.3273|8.7371|8.2916|8.2952|8.0707|7.9318|7.8391|7.6716|7.8177|7.946|7.9033|8.0565|7.9959|7.9139|7.946|8.0066|8.1776|8.3593|6.0718|8.4556|8.99|10.5044|23.5459|23.5459|24.7645|23.6599|23.7525|24.0091
06144|101072|/equities/sjec-corporati|CHINA_A50|10.45|10.46|10.2|10.8|10.8|10.85|10.85|10.88|10.99|11.03|11.35|11.04|11.21|11.55|11.6|11.81|11.97|11.81|11.7|11.78|11.63|11.54|11.48|11.55|11.64|11.75|11.45|11.5|11.61|11.95|11.9|12.05|11.85|11.61|11.61|12.03|12|11.83|12.22|12.3|12.29|12.2|12.3|12.45|12.23|13|13.19|||14.6|14.79|14.8|14.41|14.77|14.88|14.65|14.28|13.82|13.87|14.76|14.8|14.54|14.36|13.96|13.82|13.02|13.11|13.06|12.8|12.95|13.28|13.55|14.12|13.74|13.53|14.06|14.7|14.46|14.7|15.1|14.8|14.52|14.81|14.4||||14.76|15.09|16|16.26|15.66|15.54|15.62|15.78|15.85|14.71|14.86|15.8|15.36|15.15|16.74|18.23|18.5||19.45|17.17|15.79|16.64|16.15|16.58|16.51|15.28|14.48|13.92|13.41|13.34|12.15|11.06|11.47|11.78|10.88|10.97|11.21|10.86|10.98|11.12|10.91|11.09|10.63|10.36|10.61|10.98|11.14|11.2|11.01|10.02|9.97|10.68|10.05|9.72|9.25|9.31|9.26|8.82|7.19|7.2|7.06|7.13|7|6.97|7.06||||||6.99|6.9|6.78|6.76|6.76|6.67|6.62|6.66|6.7|6.73|6.71|6.75|6.71|6.5||6.48|6.38|6.4|6.47|6.49|6.46|6.45|6.45|6.52|6.57|6.75|6.83|6.84|6.83|6.91|6.9|6.96|7.03|7.12|7.13|6.96|6.91|6.84|6.71|6.67|6.84|6.82|6.85|6.97|7.01|7.24|7.17|7.2|7.15|6.98|7.06|7.01|7.07|6.96|7.02|6.94|6.92|7.04|6.98|6.78|6.75|7.01|6.79|6.68|6.81|6.88|6.85|6.9|6.9|6.76|6.7|6.54|6.35|6.3|6.34||||||6.49|6.51|6.62|6.64|6.63|6.99|6.97|6.85|7.1|7.12|7.48|7.46|7.4|7.5|
06145|101076|/equities/agri-bank-of-c|CHINA_A50|3.46|3.51|3.45|3.45|3.47|3.43|3.42|3.46|3.44|3.45|3.41|3.4|3.46|3.5|3.5|3.5|3.49|3.55|3.47|3.5|3.59|3.58|3.52|3.48|3.46|3.43|3.39|3.41|3.39|3.37|3.4|3.58|3.59|3.55|3.52|3.51|3.5|3.5|3.49|3.52|3.54|3.53|3.48|3.48|3.49|3.44|3.46|||3.48|3.48|3.5|3.57|3.56|3.55|3.63|3.62|3.67|3.6|3.55|3.55|3.45|3.44|3.43|3.46|3.47|3.51|3.42|3.37|3.39|3.5|3.58|3.62|3.59|3.55|3.56|3.41|3.53|3.55|3.58|3.79|3.62|3.58|3.4||||3.39|3.38|3.33|3.35|3.33|3.33|3.32|3.34|3.29|3.21|3.23|3.22|3.2|3.16|3.14|3.15|3.14||3.09|3.08|3.1|3.08|3.08|3.05|3.02|3.05|3.07|3.05|3.05|3.08|3.06|3.03|3.01|2.99|2.97|2.98|3.01|2.98|2.96|2.96|2.93|2.92|2.92|2.91|2.91|2.92|2.93|2.93|2.93|2.92|2.91|2.91|2.91|2.91|2.91|2.92|2.92|2.91|2.91|2.9|2.91|2.91|2.9|2.91|2.91||||||2.91|2.91|2.91|2.9|2.91|2.91|2.9|2.9|2.9|2.91|2.91|2.92|2.89|2.89||2.88|2.88|2.89|2.86|2.85|2.85|2.85|2.85|2.85|2.87|2.87|2.87|2.88|2.86|2.86|2.88|2.87|2.88|2.87|2.85|2.85|2.86|2.87|2.85|2.83|2.83|2.83|2.82|2.79|2.78|2.79|2.78|2.79|2.79|2.79|2.76|2.73|2.73|2.73|2.74|2.72|2.71|2.7|2.71|2.76|2.79|2.78|2.82|2.84|2.85|2.84|2.84|2.84|2.84|2.84|2.84|2.85|2.85|2.85|2.85||||||2.83|2.82|2.83|2.83|2.85|2.86|2.85|2.83|2.84|2.85|2.85|2.85|2.84|2.84|
06146|100727|/equities/anhui-conch|CHINA_A50|25.91|26.43|25.61|25.45|25.76|25.62|25.41|25.58|25.13|25.11|24.97|24.76|25.3|25.72|25.76|25.91|26.21|26.73|26.67|26.6|26.58|26.38|25.27|24.72|24.7|24.47|23.65|23.63|23.57|23.41|23.35|23.34|23.46|23.32|23.23|23.44|23.43|23.36|23.52|23.68|23.83|23.82|23.68|23.66|23.92|23.64|23.58|||24|24.23|26.18|26.4|25.71|25.65|25.45|25.05|26.13|25.55|25.4|25.39|25.31|25.09|24.91|25.06|25.07|25.41|25.61|25.44|25.93|26.51|26.31|26.1|26.35|26.36|26.77|26.85|26.99|27.22|27.31|27.29|26.85|26.66|26.62||||26.66|26.42|26.67|26.7|27|27.5|27.8|27.92|28.42|28.35|28.57|28.57|28.82|28.36|28.46|28.33|28.3||28.22|28.1|28.25|27.8|28|27.9|28.04|28.8|28.84|29.03|29|29.13|29.26|29.28|29.14|29|28.93|29.07|29.6|29.9|30.29|30.7|31.3|30.93|30.95|30.21|30.53|30.8|31.48|31.38|31.51|30.17|30.05|29.85|29.96|29.65|28.73|28.57|28.52|28.53|28.63|28.46|28.85|29.26|29.05|28.91|29.06||||||28.96|28.76|28.8|28.95|28.77|28.06|27.91|28.35|28.22|28.36|28.31|28.15|27.62|27.08||27.34|27.25|27.8|28.07|27.81|28.02|28.32|28.1|28|28.5|28.63|28.71|29.25|29.22|29.49|28.9|28.7|28.61|29.08|28.38|28.1|28.53|28.56|27.88|27.11|27.72|27.6|27.42|27.38|26.89|27.8|28|28.42|27.26|27.21|26.28|25.68|25.81|25.85|25.48|24.91|24.78|24.8|24.08|24.2|25.24|26.77|26.62|26.36|26.5|27.61|27.7|28.02|28.36|28.31|28.66|27.96|27.36|27.54|28.03||||||28.18|28|28.2|28.12|28.31|28.55|28.62|28.74|29.22|30.35|31.01|31.64|31.49|31.17|
06147|101062|/equities/beijing-bank|CHINA_A50|4.48|4.56|4.47|4.48|4.5|4.47|4.46|4.45|4.43|4.5|4.45|4.42|4.49|4.56|4.57|4.56|4.57|4.63|4.58|4.57|4.62|4.63|4.57|4.55|4.54|4.56|4.56|4.59|4.6|4.57|4.55|4.59|4.57|4.54|4.49|4.41|4.37|4.3|4.3|4.62|4.62|4.63|4.6|4.56|4.58|4.52|4.51|||4.6|4.61|4.62|4.69|4.69|4.69|4.8|4.8|4.88|4.8|4.77|4.76|4.73|4.71|4.69|4.72|4.75|4.74|4.66|4.64|4.67|4.78|4.84|4.88|4.91|4.86|4.91|4.75|4.75|4.78|4.76|4.92|4.84|4.8|4.66||||4.7|4.69|4.68|4.71|4.68|4.67|4.65|4.65|4.63|4.54|4.53|4.49|4.45|4.41|4.41|4.43|4.43||4.41|4.4|4.39|4.37|4.37|4.36|4.36|4.4|4.4|4.37|4.36|4.39|4.38|4.35|4.34|4.32|4.31|4.32|4.38|4.35|4.37|4.37|4.36|4.34|4.33|4.29|4.28|4.29|4.3|4.29|4.29|4.25|4.24|4.24|4.26|4.25|4.25|4.25|4.24|4.24|4.23|4.22|4.23|4.25|4.25|4.24|4.26||||||4.25|4.22|4.23|4.22|4.24|4.22|4.22|4.23|4.23|4.26|4.27|4.29|4.28|4.27||4.28|4.23|4.27|4.24|4.24|4.25|4.26|4.26|4.26|4.28|4.31|4.32|4.34|4.32|4.33|4.36|4.34|4.33|4.32|4.29|4.25|4.28|4.29|4.23|4.21|4.2|4.19|4.18|4.14|4.14|4.16|4.15|4.15|4.15|4.13|4.09|4.06|4.07|4.07|4.06|4.04|4.04|4.04|4.03|4.03|4.04|4.05|4.05|4.04|4.05|4.1|4.09|4.1|4.11|4.11|4.13|4.12|4.11|4.11|4.1||||||4.1|4.09|4.11|4.11|4.13|4.14|4.13|4.11|4.13|4.13|4.14|4.17|4.17|4.18|
06148|9217|/equities/bank-of-china|CHINA_A50|3.78|3.8|3.77|3.77|3.77|3.73|3.73|3.77|3.74|3.76|3.72|3.69|3.78|3.81|3.82|3.82|3.81|3.85|3.8|3.81|3.89|3.87|3.8|3.78|3.77|3.72|3.69|3.71|3.72|3.68|3.7|3.74|3.95|3.94|3.92|3.89|3.88|3.86|3.87|3.88|3.9|3.9|3.85|3.82|3.83|3.76|3.76|||3.84|3.86|3.89|3.95|3.97|3.99|4.02|4.02|4.09|4|3.99|3.95|3.86|3.86|3.85|3.88|3.9|3.88|3.84|3.83|3.88|4.03|4.14|4.11|4.16|4.08|4.13|3.99|4.1|4.13|4.24|4.43|4.08|3.93|3.65||||3.63|3.61|3.58|3.63|3.57|3.57|3.57|3.58|3.57|3.5|3.5|3.48|3.45|3.42|3.41|3.41|3.41||3.35|3.35|3.37|3.36|3.35|3.34|3.33|3.4|3.43|3.41|3.41|3.47|3.44|3.38|3.34|3.3|3.28|3.3|3.33|3.3|3.3|3.3|3.26|3.23|3.22|3.21|3.21|3.22|3.22|3.23|3.23|3.22|3.21|3.2|3.2|3.2|3.21|3.2|3.2|3.19|3.19|3.19|3.2|3.2|3.2|3.22|3.21||||||3.21|3.2|3.21|3.2|3.21|3.19|3.18|3.18|3.18|3.19|3.18|3.2|3.16|3.15||3.15|3.14|3.14|3.12|3.11|3.12|3.12|3.12|3.13|3.15|3.13|3.14|3.15|3.13|3.13|3.15|3.14|3.14|3.13|3.11|3.1|3.1|3.12|3.11|3.08|3.09|3.09|3.06|3.05|3.04|3.04|3.04|3.05|3.05|3.05|3.04|3.01|3.03|3.02|3.03|3.01|2.99|2.99|3|3.01|3.03|3.03|3.04|3.05|3.06|3.05|3.04|3.05|3.05|3.05|3.06|3.05|3.05|3.06|3.06||||||3.05|3.05|3.04|3.05|3.06|3.07|3.06|3.05|3.06|3.05|3.05|3.07|3.07|3.07|
06149|101079|/equities/bank-of-comm|CHINA_A50|5.54|5.61|5.54|5.52|5.53|5.46|5.46|5.52|5.5|5.52|5.47|5.45|5.54|5.59|5.6|5.6|5.61|5.69|5.63|5.63|5.78|5.77|5.63|5.62|5.59|5.54|5.49|5.53|5.52|5.47|5.5|5.47|5.48|5.44|5.42|5.76|5.74|5.72|5.74|5.77|5.78|5.81|5.72|5.72|5.72|5.62|5.63|||5.65|5.7|5.71|5.81|5.79|5.8|5.88|5.86|6.05|5.92|5.88|5.85|5.77|5.75|5.78|5.83|5.84|5.8|5.62|5.52|5.6|5.73|5.79|5.81|5.85|5.81|5.88|5.7|5.8|5.86|5.9|6.18|6.01|5.89|5.58||||5.56|5.47|5.45|5.51|5.48|5.49|5.48|5.47|5.45|5.28|5.26|5.24|5.2|5.18|5.16|5.16|5.16||5.1|5.09|5.1|5.1|5.1|5.07|5.07|5.1|5.12|5.11|5.09|5.14|5.1|5.08|5.07|5.02|4.97|4.99|5.06|5.02|5|4.99|4.94|4.91|4.89|4.86|4.86|4.87|4.87|4.88|4.88|4.85|4.85|4.85|4.86|4.86|4.85|4.86|4.86|4.84|4.83|4.81|4.82|4.84|4.85|4.85|4.87||||||4.86|4.85|4.85|4.83|4.83|4.82|4.8|4.78|4.78|4.81|4.79|4.8|4.73|4.71||4.72|4.7|4.7|4.66|4.64|4.67|4.66|4.66|4.66|4.7|4.71|4.71|4.72|4.72|4.72|4.75|4.74|4.74|4.73|4.7|4.68|4.71|4.72|4.7|4.64|4.65|4.64|4.64|4.57|4.55|4.57|4.58|4.58|4.58|4.58|4.54|4.51|4.52|4.51|4.5|4.46|4.46|4.44|4.45|4.44|4.46|4.47|4.51|4.52|4.56|4.58|4.58|4.59|4.6|4.6|4.61|4.6|4.6|4.61|4.61||||||4.59|4.58|4.57|4.57|4.6|4.63|4.61|4.63|4.63|4.6|4.6|4.63|4.62|4.63|
06150|100290|/equities/baoshan-steel|CHINA_A50|6.13|6.3|6.04|6.05|6.15|6.14|6.17|6.21|6.17|6.24|6.23|6.16|6.26|6.35|6.33|6.35|6.33|6.5|6.42|6.36|6.38|6.38|6.26|6.09|6.02|5.83|5.73|5.71|5.73|5.68|5.68|5.71|5.73|5.67|5.64|5.68|5.67|5.65|5.67|5.7|5.7|5.61|5.6|5.59|5.57|5.48|5.46|||5.53|5.55|5.67|5.73|5.65|5.72|5.79|5.86|5.89|5.81|5.87|5.87|5.93|5.83|5.84|5.86|5.9|5.97|5.93|5.91|5.97|6.1|6.22|6.14|6.17|6.19|6.27|6.28|6.5|6.7|6.78|6.94|6.61|6.58|6.48||||6.35|6.46|6.5|6.61|6.7|6.87|6.89|6.96|6.92|6.85|6.83|6.83|6.64|6.52|6.48|6.44|6.42||6.26|6.21|6.21|6.18|6.15|6.24|6.25|6.3|6.31|6.31|6.31|6.47|6.52|6.48|6.49|6.51|6.46|6.44|6.6|6.61|6.67|6.63|6.66|6.57|6.56|6.54|6.57|6.63|6.6|6.58|6.43|6.15|6.15|6.14|6.19|6.12|6.05|6.06|6.04|6.05|6.05|6|6.02|6.24|6.17|6.12|6.13||||||6.05|6.04|6.04|6.02|5.98|5.9|5.84|5.81|5.8|5.85|5.76|5.66|5.58|5.52||5.57|5.56|5.6|5.55|5.51|5.51|5.59|5.65|5.63|5.68|5.62|5.65|5.66|5.77|5.73|5.77|5.77|5.78|5.85|5.62|5.59|5.6|5.61|5.5|5.41|5.44|5.41|5.38|5.23|5.22|5.31|5.28|5.32|5.28|5.27|5.16|5.04|5.03|4.99|4.93|4.86|4.83|4.85|4.79|4.78|4.92|5.07|5.06|5.13|5.15|5.25|5.18|5.22|5.26|5.24|5.14|5.08|5.16|5.2|5.21||||||5.18|5.17|5.22|5.15|5.17|5.37|5.37|5.3|5.34|5.35|5.43|5.5|5.44|5.51|
06151|101143|/equities/cn-citic-bank|CHINA_A50|5.49|5.58|5.47|5.52|5.5|5.48|5.48|5.5|5.47|5.53|5.5|5.47|5.6|5.68|5.71|5.73|5.77|5.88|5.75|5.8|5.96|5.97|5.83|5.78|5.73|5.73|5.58|5.58|5.54|5.98|5.97|6.03|6.05|5.88|5.85|5.87|5.87|5.84|5.85|5.9|5.91|5.81|5.89|5.89|5.9|5.88|5.88|||6|6|6.06|6.09|6.1|6.04|6.23|6.31|6.57|6.57|6.61|6.63|6.57|6.55|6.38|6.4|6.47|6.43|6.43|6.43|6.45|6.71|6.89|6.91|7.02|6.87|6.92|6.74|7.09|7.16|7.23|7.53|6.88|6.8|6.42||||6.31|6.34|6.24|6.05|5.91|5.93|5.96|5.99|5.97|5.87|5.7|5.64|5.48|5.39|5.33|5.42|5.46||5.36|5.38|5.4|5.42|5.43|5.41|5.38|5.48|5.44|5.43|5.47|5.25|5.21|5.1|5.08|5.05|5.02|5.07|5.16|5.1|5.12|5.1|5.06|4.95|4.91|4.89|4.88|4.9|4.92|4.94|4.94|4.86|4.86|4.89|4.9|4.91|4.88|4.91|4.91|4.92|4.93|4.91|4.95|4.99|4.98|5.02|5.06||||||5.05|5.04|5.06|5.04|5.03|5.05|4.98|5.01|5|4.99|5|5.01|4.98|4.9||4.93|4.84|4.87|4.86|4.83|4.87|4.91|4.88|4.82|4.95|5.02|5.03|5.04|5.03|5.02|5.02|5.02|4.98|5.03|4.93|4.9|4.95|4.98|4.87|4.8|4.92|4.9|4.77|4.57|4.53|4.56|4.59|4.63|4.67|4.59|4.49|4.4|4.43|4.42|4.38|4.35|4.34|4.37|4.34|4.31|4.36|4.41|4.4|4.46|4.53|4.55|4.55|4.56|4.57|4.64|4.65|4.61|4.56|4.55|4.53||||||4.54|4.53|4.55|4.51|4.55|4.59|4.55|4.5|4.53|4.54|4.54|4.57|4.56|4.59|
06152|101119|/equities/cn-commu-cons|CHINA_A50|9.45|9.49|9.4|9.85|10.91|10.99|10.91|10.97|11.13|11.11|11.22|10.76|10.95|11.25|11.16|11.2|11.2|11.44|11.36|11.49|11.52|11.35|10.8|10.89|10.95|10.88|10.61|10.5|10.73|10.71|10.72|11.05|11.06|11.04|10.96|11.17|10.97|10.82|10.94|11.11|11.03|10.85|10.84|10.63|10.48|10.13|10.09|||10.76|10.8|10.65|10.61|10.26|10.42|10.44|10.51|10.69|10.28|10.22|10.29|10.41|10.35|10.51|10.39|10.11|9.92|9.82|9.8|9.99|10.34|10.59|10.49|10.8|10.71|10.86|10.87|11.12|11.48|11.53|11.95|12.42|12.58|12.12||||11.63|11.37|11.37|11.86|11.8|12.13|11.76|11.89|12.2|11.88|11.63|11.68|11.49|11.33|11.25|11.16|11.27||10.55|10.47|10.33|10.18|10.41|11|10.89|11.01|11.1|10.97|11.12|11.5|11.32|11.35|10.66|10.85|10.67|10.35|10.35|10.38|10.54|10.46|10.1|9.54|9.16|8.99|8.99|9.09|9.16|9.22|9.15|8.83|8.79|8.76|9|9.08|8.98|8.86|8.8|8.81|8.73|8.68|8.76|8.74|8.49|8.45|8.47||||||8.28|8.15|8.24|8.21|7.95|7.89|7.94|8.03|8.05|8.11|8.08|8.22|8.18|7.97||7.92|7.91|8.08|8.13|8.02|8.06|8.05|8.17|8.26|8.26|8.82|8.8|8.74|8.78|8.83|8.97|9.15|9.12|9.35|9.03|8.66|8.78|8.81|8.62|8.47|8.18|8.07|7.9|7.07|7.01|7.11|7.11|7.16|7.18|7.21|7.11|6.97|7.04|7.05|6.99|6.89|6.86|6.91|6.69|6.57|6.87|7.06|7.04|6.98|7.05|7.15|7.02|7.08|7.16|7.11|7.11|7.07|7.01|6.94|7.05||||||7.07|7.06|7.21|7.2|7.27|7.47|7.5|7.42|7.62|7.63|7.76|8.04|8.07|8.22|
06153|101137|/equities/constr-bank|CHINA_A50|6|6.07|5.93|5.94|5.96|5.92|5.91|5.9|5.87|5.9|5.87|5.84|5.92|5.96|5.95|5.96|5.98|6.02|5.94|5.98|6.11|6.1|6.01|5.93|5.93|5.89|5.87|5.88|5.89|5.85|5.86|5.88|5.92|6.26|6.24|6.21|6.19|6.18|6.19|6.23|6.27|6.24|6.18|6.17|6.2|6.13|6.12|||6.13|6.15|6.22|6.3|6.32|6.33|6.45|6.45|6.57|6.53|6.48|6.45|6.34|6.32|6.29|6.37|6.38|6.34|6.18|6.15|6.27|6.46|6.62|6.58|6.61|6.53|6.6|6.35|6.39|6.52|6.57|6.93|6.69|6.56|6.23||||6.25|6.26|6.2|6.27|6.24|6.24|6.25|6.3|6.28|6.17|6.13|6.12|6.06|6.03|6|6.02|6.02||5.94|5.91|5.91|5.92|5.94|5.91|5.88|5.97|6|5.93|5.91|6.01|5.96|5.91|5.82|5.79|5.73|5.76|5.82|5.79|5.8|5.8|5.67|5.62|5.62|5.59|5.59|5.6|5.61|5.62|5.6|5.56|5.56|5.56|5.57|5.58|5.57|5.58|5.58|5.58|5.58|5.57|5.58|5.59|5.59|5.61|5.62||||||5.61|5.59|5.6|5.59|5.61|5.59|5.59|5.59|5.59|5.62|5.63|5.65|5.62|5.56||5.59|5.57|5.56|5.51|5.49|5.5|5.51|5.48|5.47|5.57|5.55|5.55|5.58|5.54|5.54|5.59|5.57|5.59|5.57|5.5|5.46|5.5|5.57|5.5|5.45|5.45|5.44|5.43|5.36|5.33|5.33|5.33|5.36|5.37|5.38|5.31|5.24|5.24|5.23|5.25|5.23|5.22|5.18|5.22|5.32|5.4|5.42|5.44|5.49|5.5|5.5|5.48|5.48|5.48|5.47|5.48|5.47|5.49|5.5|5.5||||||5.5|5.51|5.51|5.51|5.53|5.55|5.53|5.52|5.53|5.5|5.52|5.54|5.51|5.51|
06155|101099|/equities/china-life-ss|CHINA_A50|35.26|35.53|33.78|34.07|34.79|34.76|34.55|35.24|34.76|35.9|35.34|35.02|35.97|36.68|36.88|36.49|36.85|37.79|36.18|36.2|36.21|36.49|34.36|33.65|33.08|32.34|31.41|31.24|31.92|32.41|32.5|32.53|33.51|33.51|33.91|34.1|34.14|34.4|35.12|35.33|35.65|34.79|34.88|34.52|34.79|34.75|34.6|||35.45|35.53|36.12|37.29|37.37|37.75|37.46|37.18|37.72|37.38|37.46|37.31|37.5|37.67|37.16|37.01|37.12|37.06|36.74|36.9|37.36|39.2|40.31|40.3|39.7|39.44|40.51|38.28|38.16|37.75|37.52|38.3|38.7|38.64|37.55||||37.89|36.21|35.35|36.15|36.12|35.8|36.07|36.56|35|33.29|33.41|33.45|33.3|33.25|33.28|33.11|33.03||33.32|33.19|32.73|32.01|33.33|33.71|32.9|33.68|33.43|33.82|33.93|34.12|33.88|33.69|34.03|33.69|34.63|34.65|34.51|34.67|35.41|35.61|36.68|36.7|35.68|35.4|35.24|35.39|35.61|35.61|35.7|34.42|34.01|34.26|34.45|34.31|33.3|33.86|33.31|33.28|33.38|32.79|33.15|33.35|33.35|33.96|34.61||||||35.75|35.56|35.7|35.42|37.35|36.66|36.58|36.43|36.25|36.7|36.98|37.53|36.42|36.23||36.62|35.95|36.4|35.81|35.28|35.5|35.48|34.64|34.35|34.89|34.97|34.7|35|35.31|35.12|35.65|35.88|35.34|36|35.52|34.94|35.36|35.21|33.56|32.75|32.25|32.41|32.31|31.07|30.82|32.03|31.6|31.73|32.16|31.7|30.21|29.29|29.7|29.6|29.06|27.65|27.32|27.48|26.64|26.3|27.08|27.91|28.08|28.13|28.1|29.24|29.41|29.36|30|30.68|31.2|31.45|30.76|30.58|30.75||||||31.16|31.3|30.67|30.6|30.67|29.78|29.52|29.51|29.58|30.17|30.95|31.52|30.98|30.9|
06156|100303|/equities/merchants-bank|CHINA_A50|31.77|32.03|30.9|30.8|30.85|31|31.13|31.75|31.49|31.88|32.15|32.25|33.15|33.8|33.95|33.81|34.28|34.72|33.87|33.77|34.77|35.01|33.41|33.2|33.07|32|31.4|31.61|31.6|31.26|31.39|31.43|31.78|31.45|32.72|32.47|32.33|32.29|32.51|32.84|33.36|32.8|32.64|32.67|32.72|32.44|32.42|||33|33.1|33.56|33.75|33.31|33.39|33.5|33.38|33.74|33.22|33.16|32.98|32.84|32.2|32.02|32.24|32.36|32.44|32.22|32.16|32.93|33.6|33.98|33.94|34.21|34.43|34.57|33.71|34|34.4|34.29|34.96|34.64|34.15|32.83||||32.41|32.14|33.35|33.51|33.51|34.43|34.86|35.3|35.12|34.1|34.02|33.25|33.66|33.63|33.97|33.75|33.73||34.06|33.98|34.14|33.71|34.1|34.18|34.05|34.23|34.32|34.28|34.01|34.02|34.02|34.21|34.88|34.34|34.71|34.95|35.5|35.8|36.41|36.91|37.9|37.77|37.2|36.85|37.09|37.4|38.16|38.14|38.13|36.82|36.68|37.02|37|37.51|37.07|37.9|38.32|38.36|38.16|37.88|39.01|39.55|39.95|41.21|41.85||||||40.68|39.92|40.23|40.28|39.8|38.97|38.73|38.14|38.16|38.41|37.89|38.4|37.53|36.53||37.19|36.65|36.58|36.33|35.89|36.15|36.25|35.71|35.3|36.25|36.3|36.22|36.02|35.61|35.68|35.63|35.16|35.3|35.42|34.61|34.16|34.85|34.2|32.75|31.45|32.18|32.08|32.15|31.8|31.05|31.83|32|32.86|32.75|32.33|29.71|28.77|29|28.94|28.62|27.99|27.88|27.85|27.01|26.3|26.99|27.9|27.76|27.81|28|29.5|29.88|30.21|30.7|30.54|30.1|29.7|30.05|31.31|31.25||||||33.12|33|33.42|33.44|33.84|34|33.91|33.86|34.35|34.75|34.92|35.15|34.71|34.29|
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50|14.1|14.06|13.21|13.11|13.46|13.35|13.45|13.86|13.78|13.67|13.57|13.07|13.33|13.56|13.52|13.53|13.8|14.44|13.9|13.98|13.94|14.07|13.43|13.11|13.12|12.89|12.25|12.46|12.38|12.11|11.97|11.88|11.78|11.86|11.82|12.27|12.4|12.53|12.58|12.6|12.46|12.89|13.02|13.03|13.23|12.6|12.55|||12.87|13.06|13.21|13.33|13.49|13.5|13.42|13.15|13.2|12.88|12.98|12.68|12.66|12.48|12.41|12.56|12.13|12.46|12.26|12.11|12.27|12.68|12.63|12.78|13.02|13.28|13.33|13.21|13.46|13.73|13.8|14|13.35|13.27|13.18||||13.5|13.37|13.31|13.6|13.9|14.52|14.2|14.66|14.92|14.78|14.9|14.98|14.99|14.68|14.75|14.04|13.9||13.92|13.63|13.5|13.12|13.1|12.95|13.14|13.25|13.72|13.5|13.32|13.58|13.63|13.56|13.77|13.75|13.92|14.12|14.26|14.24|14.3|14.58|14.83|14.99|14.77|14.52|14.41|14.31|14.42|14.5|14.67|14.43|14.32|14.36|14.5|14.83|14.55|14.58|14.2|13.88|13.69|13.51|13.94|14.2|14.21|14.17|14.31||||||14.38|14.14|14.11|14.08|13.91|14.02|13.98|13.82|13.61|13.59|13.41|13.34|12.65|12.61||12.39|12.54|12.56|12.67|12.67|12.96|12.98|13.3|13.5|13.67|||||||||||14.3|14.83|15.08|15|14.7|14.3|14.03|14.14|14.12|13.84|14.07|14.09|14.3|14.24|14.29|14.11|13.5|13.81|13.57|13.48|13.02|12.96|12.71|12.5|12.88|13.92|13.9|13.7|14.41|14.61|15.13|15.04|15.07|14.92|14.73|15.5|15.84|16.76|16.57|16.47||||||15.6|15.36|15.75|15.81|15.8|15.57|15.32|15.88|15.7|15.5|15.61|15.68|15.19|15.12|
06159|101097|/equities/china-pacific|CHINA_A50|27.21|27.96|26.76|26.7|27.27|27.26|27.2|28.42|27.92|28.5|28.26|27.85|28.42|29.16|29.08|28.69|29.14|30.25|29.33|29.2|29.39|29.88|28.4|28.76|28.65|26.97|26.01|26.31|26.76|27.24|27.58|28.01|28.55|27.65|27.06|26.9|26.83|27.16|26.9|27.05|26.8|25.8|25.95|25.61|26.68|25.77|25.83|||26.6|27.07|27.59|28.15|28.6|29.41|29.21|29.5|29.79|28.95|29.1|28.34|28.09|28.27|27.56|27.46|27.81|27.89|28.17|28.2|28.68|30.1|30.64|30.67|31|30.82|32.73|31.11|31.57|32.09|32.2|33.7|33.22|33.14|30.72||||30.48|29.44|28.94|29.86|29.89|29.5|29.94|30.09|28.68|27.27|27.4|27.26|26.98|26.84|26.7|26.22|26.13||26.15|25.87|25.75|25.26|25.52|25.31|24.8|26.08|26.22|26.21|26.5|27|26.37|26.08|26.3|26.07|26.2|26.01|26.61|27|27.36|27.77|28.38|28.38|27.39|27.23|27.25|27.59|27.93|28.26|28.26|27.36|27.11|27.4|27.49|26.85|25.92|26.2|25.65|25.36|25.17|25.04|25.24|25.74|25.59|25.76|25.85||||||25.8|25.56|25.47|25.3|25.95|25.25|24.91|24.18|24.05|24.57|24.65|24.88|23.99|23.62||23.83|23.48|24|23.62|23.45|23.61|23.88|23.7|23.67|23.9|24.01|24.1|24.05|24.1|23.98|24.44|24.69|24.6|24.8|24.15|23.78|24|24|23.31|23|22.8|22.89|23.08|22.65|22.31|22.7|22.23|22.19|22.3|22.32|21.6|20.98|21.02|21.3|21.11|20.4|20.15|20.35|19.02|17.92|18|18.36|18.29|18.45|18.8|19.85|20|20.15|20.44|20.7|20.7|20.45|19.82|19.81|20.09||||||19.83|19.78|19.9|19.85|19.9|20.15|20.08|19.97|20.06|20.3|20.68|21.15|21.18|21.23|
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50|6.09|6.16|6.13|6.12|6.18|6.03|6.01|6.07|6|6.03|6.07|6|6.07|6.13|6.07|6.07|6.02|6.02|5.93|5.98|6.2|6.17|6.14|6.19|6.23|6.36|6.27|6.33|6.37|6.48|6.45|6.48|6.61|6.47|6.46|6.41|6.41|6.44|6.42|6.41|6.47|6.36|6.26|6.25|6.18|5.99|6.05|||6.12|6.29|6.37|6.5|6.46|6.58|6.41|6.57|6.59|6.47|6.48|6.45|6.49|6.47|6.31|6.3|6.38|6.21|6.04|5.96|6.06|6.23|6.26|6.38|6.43|6.2|6.34|6.19|6.22|6.31|6.37|6.79|6.62|6.5|6.4||||6.44|6.39|6.38|6.33|6.26|6.23|6.2|6.26|6.22|6.05|6.02|6.05|6.03|5.83|5.71|5.65|5.69||5.53|5.52|5.53|5.46|5.44|5.45|5.21|5.48|5.6|5.55|5.47|5.61|5.47|5.42|5.37|5.45|5.21|5.18|5.29|5.11|5.1|5.02|4.85|4.73|4.66|4.61|4.6|4.61|4.63|4.65|4.62|4.53|4.51|4.5|4.49|4.49|4.47|4.48|4.49|4.5|4.48|4.45|4.47|4.48|4.49|4.51|4.51||||||4.49|4.45|4.44|4.41|4.42|4.42|4.4|4.36|4.36|4.37|4.34|4.38|4.37|4.35||4.35|4.34|4.35|4.32|4.3|4.33|4.34|4.32|4.33|4.33|4.39|4.4|4.43|4.47|4.46|4.49|4.49|4.57|4.58|4.52|4.48|4.5|4.47|4.42|4.37|4.39|4.37|4.33|4.24|4.22|4.25|4.28|4.26|4.25|4.28|4.25|4.19|4.25|4.25|4.21|4.19|4.09|4.08|4.05|4.06|4.26|4.24|4.23|4.28|4.27|4.26|4.25|4.25|4.28|4.27|4.3|4.25|4.3|4.3|4.32||||||4.25|4.23|4.25|4.21|4.27|4.39|4.26|4.18|4.2|4.13|4.3|4.37|4.36|4.41|
06161|101083|/equities/cn-railway-grp|CHINA_A50|6.83|6.82|6.73|6.78|7.5|7.6|7.56|7.59|7.64|7.71|7.75|7.53|7.7|7.84|7.89|7.91|7.89|8.05|7.92|8.06|7.94|7.68|7.33|7.63|7.77|7.76|7.5|7.47|7.57|7.6|7.64|7.64|7.62|7.52|7.49|7.67|7.71|7.61|7.59|7.68|7.67|7.54|7.46|7.41|7.4|7.06|7.03|||7.22|7.3|7.41|7.6|7.43|7.51|7.46|7.8|7.91|7.74|7.73|7.74|7.73|7.81|7.81|7.77|7.53|7.41|7.23|7.26|7.24|7.5|7.66|7.66|7.85|7.67|7.78|7.74|7.95|8.24|8.2|8.48|8.86|8.97|8.95||||8.51|8.3|8.22|8.5|8.68|8.65|8.41|8.45|8.5|8.3|7.79|7.81|7.67|7.66|7.65|7.53|7.63||6.91|6.86|6.8|6.75|6.81|7.17|7.03|7.33|7.22|7.22|7.25|7.49|7.41|7.34|6.89|6.81|6.56|6.42|6.5|6.55|6.61|6.53|6.32|6.14|6|5.95|5.98|6|6.06|6.08|6.03|5.81|5.79|5.82|5.8|5.9|5.86|5.84|5.87|5.91|5.82|5.7|5.68|5.72|5.66|5.67|5.68||||||5.62|5.53|5.55|5.55|5.48|5.46|5.45|5.52|5.53|5.59|5.6|5.64|5.61|5.49||5.46|5.45|5.52|5.59|5.52|5.55|5.56|5.6|5.63|5.66|5.84|5.85|5.9|5.94|5.95|6|6.09|6.11|6.24|5.9|5.68|5.78|5.83|5.76|5.7|5.6|5.57|5.45|5.18|5.16|5.23|5.25|5.27|5.25|5.28|5.19|5.07|5.15|5.12|5.07|4.99|4.99|4.99|4.96|4.97|5.25|5.29|5.25|5.21|5.19|5.23|5.2|5.26|5.27|5.25|5.28|5.25|5.21|5.26|5.24||||||5.17|5.18|5.26|5.29|5.29|5.46|5.48|5.46|5.5|5.45|5.52|5.72|5.73|5.8|
06162|101064|/equities/cn-railway-con|CHINA_A50|8.81|8.8|8.75|8.92|9.9|9.97|9.96|10|10.02|10.08|10.1|9.9|10.09|10.32|10.3|10.31|10.31|10.52|10.28|10.45|10.67|10.35|9.92|10.02|10.16|10.18|9.89|9.82|10.05|10.12|10.18|10.09|10.12|10.05|9.97|10.24|10.23|10.08|10.09|10.15|10.12|9.85|9.71|9.64|9.64|9.34|9.32|||9.6|9.75|10.02|10.15|9.87|9.96|10.01|10.16|10.41|9.98|9.96|10.02|9.98|10.17|10.3|10.32|9.93|9.78|9.65|9.68|9.78|10.2|10.27|10.33|10.5|10.35|10.55|10.57|10.94|11.45|11.37|11.86|12.15|12.15|11.52||||10.95|10.85|10.82|11.16|11.29|11.25|10.7|10.76|10.6|10.25|9.95|9.94|9.78|9.81|9.78|9.71|9.88||9.18|9|8.9|8.76|8.84|9.18|9.1|9.41|9.41|9.33|9.39|9.67|9.55|9.38|8.74|8.83|8.62|8.46|8.58|8.6|8.73|8.68|8.52|8.26|8.09|7.96|8.01|8.01|8.09|8.11|8.07|7.83|7.82|7.9|7.93|7.97|7.91|7.89|7.85|7.87|7.86|7.78|7.82|7.93|7.83|7.86|7.89||||||7.78|7.65|7.72|7.69|7.62|7.57|7.57|7.69|7.68|7.76|7.79|7.88|7.83|7.66||7.64|7.61|7.69|7.77|7.65|7.74|7.77|7.86|7.92|7.91|8.28|8.25|8.26|8.32|8.43|8.53|8.62|8.54|8.66|8.1|7.78|7.88|8.03|7.82|7.66|7.63|7.62|7.41|7.08|7.06|7.1|7.12|7.16|7.16|7.2|7.11|6.99|7.08|7.06|7.05|6.96|6.96|6.98|6.87|6.83|7.04|7.08|7.06|7.02|7.02|7.09|6.98|7.02|7.06|7.03|7.02|6.96|6.93|6.93|6.97||||||6.91|6.9|7.01|7|7|7.16|7.16|7.12|7.18|7.17|7.22|7.44|7.44|7.55|
06164|101103|/equities/china-state-co-ss|CHINA_A50|5.71|5.78|5.56|5.58|5.85|5.83|5.82|5.85|5.87|5.86|5.86|5.77|5.86|5.98|5.98|5.98|5.98|6.08|6.01|6.03|6.06|6.05|5.78|5.8|5.78|5.62|5.45|5.47|5.6|5.59|5.59|5.63|5.68|5.66|5.64|5.68|5.66|5.62|5.66|5.7|5.68|5.68|5.72|5.88|5.86|5.69|5.66|||5.81|5.82|5.9|6.02|5.93|5.93|5.95|6.05|6.13|5.96|5.99|5.97|5.98|5.95|5.87|5.87|5.78|5.75|5.69|5.74|5.84|6.05|6.15|6.11|6.27|6.23|6.3|6.34|6.53|6.7|6.73|6.95|6.86|6.9|6.45||||6.36|6.14|6.07|6.22|6.21|6.37|6.29|6.32|6.33|6.39|6.34|6.3|6.17|6.05|6.08|6.07|6.05||5.82|5.73|5.77|5.72|5.72|5.83|5.82|5.9|6.02|6|6|6.11|6.06|6.05|5.92|5.97|5.93|5.83|5.89|5.94|6.02|6.01|5.88|5.72|5.58|5.52|5.57|5.58|5.66|5.71|5.68|5.37|5.36|5.41|5.38|5.44|5.36|5.4|5.38|5.39|5.38|5.34|5.39|5.49|5.48|5.48|5.48||||||5.36|5.31|5.36|5.36|5.36|5.38|5.35|5.42|5.41|5.47|5.51|5.54|5.45|5.37||5.32|5.29|5.36|5.4|5.3|5.37|5.38|5.43|5.46|5.51|5.61|5.58|5.68|5.71|5.74|5.81|5.84|5.82|5.93|5.73|5.53|5.7|5.79|5.75|5.58|5.42|5.36|5.4|5.16|5.11|5.2|5.22|5.22|5.25|5.25|4.98|4.84|4.9|4.86|4.8|4.73|4.68|4.77|4.73|4.72|4.86|4.88|4.83|4.99|4.98|5.11|5.08|5.12|5.16|5.12|5.17|5.12|5.11|5.12|5.13||||||5.03|4.98|5.1|5.07|5.13|5.11|5.05|5.08|5.08|5.12|5.15|5.27|5.24|5.3|
06167|100989|/equities/yangtze-power|CHINA_A50|21.89|21.99|21.72|21.75|21.91|21.79|21.85|22.05|21.77|21.81|21.76|21.55|21.75|21.97|21.81|21.84|21.52|21.48|21.54|21.52|21.45|21.33|21.14|21.2|21.22|21.25|21.47|21.56|22.4|22.32|22.38|22.32|22.31|22.08|21.89|21.86|21.95|21.94|21.94|22.02|21.99|22.08|22.02|22.09|22.1|21.91|21.9|||22.09|22.08|21.89|22.07|22.04|22.25|22.21|22.37|22.63|22.35|22.29|22.27|22.35|22.26|22.32|22.14|22.48|22.61|22.54|22.52|22.63|23.04|22.86|22.81|22.91|22.81|22.71|22.71|22.7|22.42|22.39|22.22|22.01|22.06|21.72||||21.62|21.22|21.14|20.98|20.99|21.04|20.98|21.05|21.17|21.13|21.18|21.1|21.22|21.1|21.09|21.01|21.11||21.06|21.08|21.14|20.65|20.22|20.02|20.28|20.73|20.81|20.92|20.92|20.92|21.2|20.91|20.89|20.88|20.71|20.71|20.79|20.85|21.1|21.2|21.2|21.05|21.12|20.94|20.9|21|21.05|21.14|21.12|20.73|20.73|20.82|20.96|21.05|21.04|21.09|21.26|21.27|20.99|20.74|20.78|20.65|20.61|20.56|20.9||||||20.45|20.39|20.66|20.67|20.85|20.65|20.66|20.77|20.6|20.7|20.57|20.71|20.76|20.8||20.71|20.53|20.46|20.4|20.33|20.23|20.26|20.3|20.31|20.35|20.47|20.45|20.46|20.44|20.59|20.81|20.7|20.82|21.25|21.32|21.16|21.19|21.22|21.25|21.22|21.31|21.36|21.28|20.93|20.71|20.96|20.9|20.81|20.06|20.1|20.03|19.89|20.05|19.95|19.97|19.75|19.89|20.05|19.96|20.01|20.59|20.88||21.91|21.71|22.21|22.24|22.34|22.51|22.76|22.85|22.56|23|23.22|22.9||||||22.28|22.19|22.38|22.53|23.05|23.29|23.26|23.32|23.4|23.41|23.46|23.61|23.64|23.66|
06169|101113|/equities/csr-corp|CHINA_A50|6.11|6.14|5.83|5.89|6.09|6.07|6.07|6.14|6.16|6.19|6.23|6.14|6.3|6.58|6.6|6.65|6.61|6.68|6.59|6.65|6.68|6.61|6.4|6.43|6.45|6.52|6.42|6.43|6.5|6.56|6.61|6.6|6.56|6.47|6.44|6.6|6.56|6.57|6.56|6.62|6.6|6.52|6.49|6.44|6.37|6.22|6.2|||6.34|6.36|6.41|6.41|6.39|6.4|6.38|6.49|6.52|6.5|6.5|6.6|6.61|6.66|6.78|6.85|6.44|6.37|6.28|6.25|6.19|6.42|6.5|6.51|6.55|6.47|6.52|6.34|6.47|6.59|6.64|6.88|6.78|6.74|6.83||||6.79|6.66|6.6|6.73|6.78|6.88|6.74|6.74|6.73|6.71|6.76|6.73|6.7|6.63|6.6|6.57|6.54||6.36|6.16|6.02|5.88|5.87|5.95|5.94|5.97|6.01|6.08|6.09|6.11|6.11|6.1|6.04|6.09|6.12|6.1|6.14|6.08|6.16|6.24|5.94|5.79|5.69|5.63|5.6|5.67|5.63|5.58|5.56|5.49|5.47|5.45|5.51|5.53|5.49|5.46|5.4|5.4|5.37|5.32|5.34|5.38|5.35|5.32|5.31||||||5.23|5.19|5.2|5.18|5.14|5.13|5.13|5.12|5.12|5.14|5.12|5.14|5.11|5.09||5.05|5.04|5.05|5.07|5.04|5.04|5.06|5.09|5.08|5.08|5.19|5.21|5.23|5.22|5.25|5.26|5.3|5.33|5.41|5.35|5.27|5.31|5.28|5.26|5.22|5.27|5.29|5.33|5.14|5.14|5.18|5.15|5.2|5.16|5.19|5.19|5.1|5.17|5.07|5.05|4.98|4.88|4.85|4.74|4.68|4.69|4.81|4.79|4.72|4.73|4.73|4.69|4.71|4.75|4.74|4.73|4.69|4.61|4.64|4.65||||||4.66|4.65|4.71|4.71|4.74|4.82|4.79|4.77|4.81|4.79|4.85|4.95|5|5.03|
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH|39.56|39.67|39.91|39.52|39.8|39.9|40.6|41.28|41.71|42.4|42.4|42.63|44.3|45.46|45.4|45.2|45.31|46|45.5|45.65|45.86|45.83|44.18|44.6|44.7|44.51|43.4|43.87|44.04|43.9|44.36|44.4|44.9|44.18|44.1|44.88|45.73|45.78|46.6|47.51|47.85|46.79|46.21|47.1|47.4|47.74|48.4|||49.55|50.1|50.37|50.55|50.22|49.93|49.5|48.25|48.75|48.6|49.14|49.4|49.65|49.95|49.8|50.4166|51.3333|52.2916|53.1666|53.1083|53.6666|54.425|53.6416|53.1916|53.0666|53.6833|54.675|55.1|55.875|56.125|56.2083|56.7083|57.1666|57.35|57.6083||||57.5|56.9333|55.425|58.3333|58.3416|59.2083|60|60.75|61.3166|60.25|60.75|60.725|61.75|61.8166|62.85|63.5833|63.6416||63.9|63.7083|63.1916|62.3833|62.0916|61.7833|61.5833|61.6583|61.9166|62.0166|62.125|61.65|62.0833|62.3416|62.525|62.7|62.825|62.3166|62.6|64.1916|64.75|66.425|67.3416|67.5|68.0583|67.6666|66.0916|66.3583|66.7333|66.8666|66.2333|64.6666|64.85|64.6333|64.7583|65.1583|64.0583|64.1666|64.1833|64.3166|64.9166|64.275|65|65.425|65.2583|66.0833|66.5||||||66.0083|66.7583|68.9583|69.875|68.625|65.8333|65.3666|65.6666|66.0333|65.5333|65.45|64.275|64.1666|64.1666||65.2666|65|65.8416|66.1833|66.1666|64.3333|64.875|64.8666|64.25|66.5|66.3833|66.2083|66.25|65.4833|65.5166|65.05|66.275|66.0416|63.2333|63.0583|61.1333|60.1666|58.1833|58.5416|56.125|58.125|58.275|58.75|58.8833|58.3333|59.9|60.2916|60.4166|60.1833|60.25|59.125|57.0833|57.3333|58.55|56.6666|54.9166|54.4166|53.4416|50.2083|49.55|51.0833|53.0666|56.1916|56.9583|56.475|58.5833|58.3333|58.95|62.3333|61.6666|61.675|59.5833|57.85|60.4166|62.5||||||68.5|69.1666|67.625|65.2333|64.6416|64.5833|64.7333|65.3166|66.8583|66.5|67.0666|67.5916|67.1166|66.5833|
06171|1076874|/equities/foxconn|CHINA_A50|20.28|20.21|20.19|21.9|21.06|20.73|19.86|20.06|19.93|20.69|21.21|20.7|21.38|20.93|22.25|23.87|23.6|21.92|21.65|22.11|21.53|21.81|21.68|22.33|22.21|23.1|22.79|22.6|22.8|24.74|25.07|25.62|25.45|22.77|22.41|23.5|22.89|22.8|23.6|23.61|23.97|23.48|23.31|22.9|21.33|22.77|22.75|||24.1|24.56|23.7|22.35|22.48|21.58|20.87|20.26|17.63|17.52|17.83|18.1|17.74|17.6|17.53|17.5|16.93|17.1|16.16|15.66|14.53|15.15|15.3|16.16|15.72|14.82|14.51|14.16|14.22|14.35|14.37|14.4|14.35|14.46|15.13||||15.91|15.83|16.65|17.75|17.97|18.19|17.21|17.27|17.65|17.39|17.4|17.35|17.2|16.91|17.09|17.7|17.4||17.02|16.42|16.41|15.54|14.85|16.39|16.61|16.65|16.44|15|14.2|14.32|12.55|11.95|11.77|11.42|10.88|10.79|10.63|10.43|10.44|11.04|10.11|9.96|9.61|9.49|9.5|9.61|9.67|9.64|9.79|9.64|9.69|9.82|9.61|9.62|9.57|9.42|9.2|9.25|9.24|9.26|9.32|9.5|9.46|9.51|9.56||||||9.49|9.45|9.49|9.46|9.4|9.29|9.25|9.35|9.37|9.42|9.37|9.35|9.31|9.04||9.1|9.04|9.16|9.18|9.13|9.13|9.26|9.26|9.28|9.32|9.4|9.41|9.36|9.38|9.39|9.36|9.35|9.36|9.18|9.18|9.12|9.15|9.06|8.81|8.73|8.95|8.91|9.02|8.96|8.8|8.95|8.94|8.93|8.87|8.88|8.7|8.57|8.6|8.61|8.65|8.58|8.52|8.45|8.25|7.8|8.27|8.31|8.28|8.29|8.26|8.43|8.36|8.39|8.47|8.43|8.37|8.25|8.1|8.15|8.16||||||8.39|8.36|8.5|8.42|8.55|8.58|8.65|8.59|8.71|8.84|9.11|9.29|9.33|9.48|
06172|944220|/equities/gree-electric-a|CHINA_A50|34.25|34.39|34.37|34.15|34.19|34.34|34.61|35.33|35.2|35.35|35.52|34.96|35.8|35.98|36.83|37.76|37.9|38.38|38|38.18|38.23|38.63|38.15|38.06|38.51|36.99|36.46|36.9|37.25|37.16|36.66|36.52|36.6|37.05|36.9|36.58|36.42|36.3|36.64|36.55|36.63|36.4|36.48|36.75|37|35.73|35.85|||36.03|36.11|35.98|36.48|36.66|36.15|35.89|35.17|35.13|34.26|34.15|33.86|33.5|32.72|32.51|32.72|33.32|33.71|33.91|33.99|34.4|35.03|34.58|34.01|33.88|33.51|33.73|33.9|33.97|34|33.88|34.5|34.33|34.77|35.41||||39.02|39.49|39.53|40.06|41.1|40.94|40.5|39.94|40.25|38.7|38.25|38.39|39.15|37.88|37.02|36.66|36.5||36.8|36.73|36.71|35.83|36.02|36.01|36.2|36.6|36.95|37.06|36.98|36.83|37.31|37|36.92|36.59|35.53|35.57|36.3|36|36.16|36.48|36.8|36.12|35.41|34.93|34.54|36.38|36.22|35.76|35.33|33.97|33.95|33.93|34.44|34.6|34.16|34.1|34.01|34.15|33.98|33.82|34.45|34.75|34.64|34.5|34.98||||||34.91|34.72|34.94|35.14|34.52|34.12|34.06|33.93|33.81|33.97|33.91|33.5|32.44|32.16||32.21|32.01|32.31|32.26|32.31|32.56|32.58|32.24|32.06|32.73|32.78|32.88|32.99|33.31|33.27|32.98|32.91|32.7|32.55|32.48|32.09|32.36|31.92|31.93|30.86|31.2|31.18|31.18|31.08|31|31.69|31.51|31.68|31.5|31.61|30.46|29.93|30.15|29.98|30.02|29.3|29.18|29.05|28.6|28.49|29.96|30.09|29.8|29.6|29.94|30.4|30.55|31.08|32.16|32.05|31.76|31.62|31.42|31.8|32.05||||||32.2|32.5|32.94|32.61|32.71|32.75|33.1|33.74|33.68|33.8|34.59|34.8|34.56|34.46|
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH|16.97|17.11|17.07|16.68|16.83|16.77|16.87|17.1|17.01|17.17|17.1|17.01|17.27|17.51|17.51|17.81|17.97|17.85|17.68|17.67|18.3|18.3|18.22|17.98|17.78|17.9|18.65|18.75|18.74|18.58|18.55|18.36|18.42|18.16|18.14|18.13|18.21|17.82|17.53|17.51|17.92|18.01|17.9|17.43|17.38|17.09|16.95|||17.21|17.22|16.98|16.81|16.6|16.55|16.76|16.46|16.66|16.16|16.08|16.22|16.19|16.57|16.56|16.75|16.6|16.89|17.04|17.13|17.52|17.84|17.86|17.93|18.27|18.62|18.6|18.37|18.8|18.8|18.83|18.79|18.76|18.95|19.48||||19.51|19.93|20.01|20.33|20.27|20.89|20.9|20.8|20.66|20.55|20.5|20.77|20.84|21.12|21.1|21.34|21.68||20.66|20.31|20.43|19.62|19.59|19.78|19.13|19.15|19.01|18.78|18.7|18.58|18.61|18.55|19.36|18.25|17.83|17.91|18.2|18.31|18.58|19.09|19.25|19.41|19.55|19.59|19.7|19.86|19.94|19.92|19.53|18.95|19.18|19.23|19.6|19.49|19.36|19.87|19.81|19.91|20.17|20.01|20.23|20.31|20.1|20.04|19.98||||||20.46|20.39|20.32|20.64|20.2|19.45|19.25|18.92|18.85|18.77|18.62|18.61|18.95|19.12||19|18.91|19.21|19.35|19.18|19|19.08|18.41|18.3|18.32|18.47|18.54|18.5|17.78|17.79|17.83|18.08|18.6|18.6|18.34|17.88|17.82|17.57|17.32|16.9|17.21|17.08|16.88|17.25|17|17.44|17.51|17.77|17.97|17.9|18.26|17.93|18|18.36|18.68|18.46|18.27|18.24|17.74|17.7|17.75|17.91|17.83|19.2|19.85|20.63|20.61|20.9|21.71|21.44|21.85|22.13|21.78|21.11|21.31||||||20.11|20.05|20.11|19.72|19.75|19.94|20.41|20.77|21.2|21.63|21.55|21.63|22.59|22.63|
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50|14.73|15.08|14.89|14.91|14.87|14.8|14.87|15.26|15.27|15.23|15.23|15.14|15.38|15.73|15.68|15.35|15.57|15.9|15.36|15.4|15.4|15.58|14.9|14.88|14.87|14.68|14.33|14.44|14.45|14.41|14.45|14.37|14.48|14.42|14.35|14.41|14.38|14.12|14.16|14.18|14.16|14.01|13.77|13.78|14.26|14.22|14.19|||14.59|14.72|14.74|14.85|14.73|14.82|14.82|14.78|14.81|14.63|14.63|14.62|14.74|14.77|14.73|14.68|14.55|14.62|14.52|14.46|14.53|14.79|14.91|15.02|15.27|15.21|15.27|14.95|15.21|15.3|15.27|15.77|15.4|15.32|15.05||||14.77|14.61|14.65|14.62|14.6|14.67|14.94|15.08|15.21|14.98|14.9|14.85|14.89|14.87|14.87|14.86|14.84||14.59|14.35|14.34|14.2|14.31|14.38|14.29|14.37|14.2|14.21|14.12|14.19|14.16|14.02|14.1|13.98|13.97|13.97|14.19|14.19|14.25|14.41|14.43|14.42|14.25|14.17|14.18|14.25|14.39|14.35|14.37|14.11|14.01|14.04|14.2|14.24|14.16|14.16|14.05|14.09|14.13|14.12|14.18|14.36|14.27|14.25|14.4||||||14.31|14.19|14.22|14.15|13.89|13.67|13.58|13.63|13.7|13.66|13.52|13.51|13.4|13.15||13.55|13.46|13.53|13.57|13.43|13.39|13.47|13.46|13.62|13.69|14|14.05|14.12|14.16|14.18|14.14|14.13|14.12|14.26|14.22|14.09|14.1|13.99|13.66|13.52|13.74|13.77|13.74|13.66|13.62|13.8|13.83|13.91|13.75|13.78|13.63|13.34|13.43|13.42|13.47|13.24|13.22|13.3|13.22|13.2|13.35|13.51|13.48|13.32|13.42|13.76|13.73|13.77|13.87|13.82|13.83|13.71|13.5|13.55|13.28||||||13.55|13.5|13.83|13.91|14.01|14.17|14.16|14.08|14.12|14.03|14.11|14.71|14.71|14.93|
06175|944315|/equities/hik-vision-digi-a|CHINA_A50|33.74|33.8|33.05|33.8|34.17|34.26|34|33.85|33.5|33.72|34.42|34.46|35.11|35.9|35.95|36.1|36.25|35.81|35.27|35.53|35.63|35.76|34.45|34.1|33.96|33.36|32.7|33.31|33.8|33.91|34|33.99|34.55|34.29|33.75|33.88|33.15|32.86|33.68|33.9|33.15|33.08|32.94|33.19|32.85|33.81|33.8|||35.16|35.61|34.76|33.21|32.9|33.18|31.67|31.21|31.39|34.31|34.5|34.89|35.61|35.48|34.44|34.6|33.8|33.7|34.46|34.59|35.8|35.83|35.35|34.35|34.5|34.77|34.85|34.6|35.25|36.01|35.71|35.22|35.66|35.66|36.6||||37.23|36.9|36.43|36.96|38.78|39.7|40.57|42.81|42.45|42.08|43.1|44.9|44.31|43.69|44.44|43.9|43.38||42|41.04|41.28|40.72|41.59|42.08|43.02|43.34|42.35|40.99|40.48|40.34|38.38|37.85|38.93|38.58|37.37|37.6|38.11|38.12|38.69|39.31|38.75|39.2|38.3|37.7|37.11|37.4|37.47|37.9|38.26|35.85|36.51|36.17|35.67|35.94|35.85|36.4|36.4|36.66|36.56|36.23|35.73|35.99|35.66|35.66|36.98||||||36.61|35|34.6|34.63|33.44|32.64|32.51|32.7|32.19|33.01|33.67|33.85|33.35|34.01||34.09|33.38|33.55|34.34|34.41|33.6|33.8|33.22|33.01|34.02|34.32|34.42|34.53|34.36|34.25|33.55|33.3|33.57|33.18|32.02|31.82|31.81|31.23|30.38|29.53|30.86|31.08|30.95|31.64|31.27|31.61|30.95|31.36|30.22|29.82|28.86|28.56|28.85|29.31|29.68|29.12|28.8|28.57|27.92|26.8|28.11|29.24|29.02|28.8|29.45|30.01|29.96|30.15|30.76|29.85|29.35|28.83|28.5|28.61|29.05||||||30.04|30.05|29.24|28.75|28.61|28.7|29.58|29.81|29.53|28.8|29.53|28.81|29.01|29.07|
06176|101084|/equities/icbc-ss|CHINA_A50|4.61|4.68|4.58|4.59|4.59|4.55|4.56|4.58|4.57|4.6|4.56|4.54|4.61|4.67|4.67|4.67|4.67|4.7|4.64|4.65|4.75|4.74|4.67|4.63|4.6|4.58|4.54|4.56|4.56|4.52|4.52|4.55|4.84|4.82|4.8|4.78|4.75|4.75|4.76|4.79|4.82|4.8|4.79|4.78|4.78|4.73|4.75|||4.81|4.8|4.81|4.88|4.87|4.86|4.95|4.95|5.06|4.98|4.97|4.94|4.86|4.84|4.8|4.78|4.79|4.8|4.72|4.7|4.75|4.91|5.02|5.04|4.99|4.93|4.98|4.85|4.95|4.99|4.99|5.22|5.01|4.94|4.68||||4.7|4.7|4.65|4.71|4.68|4.69|4.68|4.75|4.72|4.62|4.61|4.58|4.55|4.53|4.5|4.51|4.49||4.44|4.44|4.45|4.48|4.46|4.44|4.41|4.47|4.48|4.45|4.44|4.5|4.49|4.44|4.41|4.38|4.33|4.34|4.38|4.35|4.34|4.34|4.32|4.29|4.29|4.28|4.28|4.29|4.3|4.3|4.3|4.28|4.28|4.28|4.28|4.29|4.29|4.29|4.29|4.29|4.28|4.28|4.29|4.3|4.3|4.31|4.31||||||4.32|4.31|4.33|4.31|4.33|4.3|4.29|4.29|4.3|4.33|4.31|4.33|4.31|4.3||4.3|4.26|4.29|4.26|4.24|4.25|4.25|4.23|4.23|4.25|4.24|4.25|4.27|4.27|4.27|4.29|4.28|4.28|4.29|4.25|4.23|4.24|4.28|4.24|4.22|4.25|4.24|4.22|4.17|4.15|4.16|4.14|4.16|4.15|4.15|4.11|4.08|4.08|4.07|4.06|4.05|4.04|4.01|4.01|4.14|4.24|4.24|4.28|4.34|4.33|4.34|4.34|4.34|4.34|4.33|4.33|4.34|4.36|4.34|4.33||||||4.33|4.33|4.33|4.33|4.35|4.37|4.35|4.35|4.36|4.36|4.36|4.36|4.36|4.36|
06177|101060|/equities/ind-bank|CHINA_A50|15.95|16.13|15.86|15.76|15.87|15.71|15.7|15.94|15.92|15.95|15.91|15.91|16.1|16.34|16.4|16.36|16.45|16.52|16.27|16.25|16.57|16.52|15.95|15.94|15.87|15.77|15.65|15.74|15.74|15.54|15.54|15.55|15.65|15.53|15.48|15.44|15.43|15.51|15.52|15.59|15.64|15.66|15.55|15.55|15.6|15.61|15.53|||15.77|15.78|15.77|16.97|16.85|16.89|16.95|16.94|17.02|16.78|16.74|16.71|16.65|16.58|16.5|16.54|16.54|16.66|16.6|16.6|16.72|16.95|17.03|17.02|17.13|17.11|17.18|16.92|17|17.21|17.27|17.5|17.17|16.8|16.31||||17.09|17|17.06|16.96|16.91|17.08|17.24|17.31|17.29|17.06|17.04|16.9|16.96|16.97|16.96|16.93|16.9||16.85|16.82|16.84|16.57|16.59|16.64|16.6|16.72|16.66|16.65|16.57|16.61|16.65|16.46|16.56|16.4|16.51|16.6|16.83|16.81|16.92|16.96|17.16|17.05|16.91|16.75|16.81|16.89|17.03|17.03|17.08|16.69|16.69|16.83|16.94|16.95|16.92|17.1|17.07|17.1|17.12|17.04|17.19|17.36|17.36|17.55|17.88||||||17.88|17.87|18.03|18.07|18.13|18|17.88|17.79|17.75|18|17.9|17.98|17.76|17.33||17.39|17.29|17.45|17.3|17.05|17.14|17.18|16.94|16.86|17.22|17.45|17.42|17.54|17.51|17.47|17.72|17.51|17.53|17.64|17.5|17.05|17.48|17.6|17.01|16.5|16.6|16.57|16.47|16.11|15.84|16.18|16.23|16.5|16.56|16.5|15.7|15.39|15.43|15.36|15.3|15.09|15.09|15.2|15.09|14.91|15.01|15.24|15.18|15.28|15.26|15.97|16.03|16.15|16.51|16.42|16.4|16.16|16.1|16.31|16.46||||||16.54|16.49|16.61|16.6|16.73|17.02|17|16.99|17.08|17.2|17.22|17.45|17.38|17.31|
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH|26.06|26.7|26.36|26.16|26.34|26.37|26.56|26.91|26.81|27.1|27.11|27.08|27.5|27.71|28.02|27.92|28.02|28.31|28.2|28.07|28.15|28.5|27.67|27.5|27.58|27.54|27.07|27.13|27.12|26.89|27.12|27.32|27.9|28.49|28.31|28.31|28.3|28.52|28.6|28.65|28.88|28.31|28.12|28.11|28.31|28.47|28.43|||28.72|28.81|29|29.13|28.98|28.91|28.73|29.57|29.55|29.18|29.43|29.4|29.45|29.19|28.5|28.74|28.62|28.83|29.21|29.5|29.97|30.3|29.84|29.54|29.52|29.8|29.91|29.86|29.44|29.5|29.7|29.89|29.7|29.49|29.38||||28.7|27.1|27.25|27.17|27.27|27.95|27.97|28.08|28.11|27.73|27.88|27.88|28.12|28.46|28.77|28.84|28.7||28.82|28.82|29.12|28.61|28.65|28.9|29|28.97|28.75|28.76|28.42|28.48|28.87|28.98|29.18|29.17|29.08|29.09|29.55|29.79|29.94|30.7|30.9|30.96|30.38|30.19|30.31|30.61|30.91|30.95|31.22|30.54|30.6|30.7|30.87|31.49|31.31|31.25|31.15|31.12|30.97|30.93|31.82|32.18|32.17|32.47|32.73||||||32.08|31.87|32.2|33.12|32.61|32.16|31.95|32.21|31.5|31.2|31.24|30.77|30.5|30.33||30.8|30.42|30.87|30.82|30.5|30.51|30.75|30.68|30.2|31.26|31.01|31.31|31.18|31.18|31.52|30.95|31.16|30.96|30.57|30.3|29.56|29.52|28.58|28.4|27.69|28.15|28.42|28.43|28.46|28.39|29|28.99|28.93|28.38|28.3|27.82|26.95|27.15|27.13|27.22|26.52|26.5|26.1|25.01|24.51|25.88|28.72|28.96|28.6|28.8|29.61|30.26|32.31|32.7|32.52|32.51|32.09|31.63|32.05|32.2||||||32.93|33.06|32.92|32.24|32.35|31.85|32|32.3|32.37|32.53|32.88|33.45|33.35|33.56|
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH|41.6|41.52|40.16|38.4|38.68|38.33|37.1|39.8|40.1|40.25|39.98|38.8|39.2|39.6|39.8|38.58|38.56|41|41.18|42.06|42.3|44.22|47.59|47.8|47.55|47.13|45.89|45.65|45.87|46.55|47|46.73|47.5|47.5|47.55|47.21|47.36|47.81|47.89|48.53|46.51|47.03|46.86|46.1|45.71|45.83|45.68|||46.4|46.7|46.63|46.7|46.04|44.82|44.27|43.7|45.11|44.85|45.35|46.15|46.04|45.87|45.45|45.01|47.3|47.83|47.89|47.18|47.63|48.74|48.33|48.08|47.78|48.16|48.7|45.5|45.37|46.21|45.65|45.7|46.07|47.08|48.48||||47.83|47.41|47.02|47.28|47.33|47.32|47.53|48.41|48.38|47.8|47|45.47|45.56|45.72|44.9|42.79|42.3||42.1|42.4|42.5|42.51|42.78|42.32|40.9|41.63|42.29|41.61|40.35|40.09|40.7|41.06|41.26|41.28|41.21|41.33|41.7|41.59|42.11|43.08|43.1|42.88|43.18|42.92|42.6|43.09|43.18|44|44.3|43.69|43.38|43.31|44.45|44.54|44.31|43.23|42.67|42.15|41.84|41.9|42.72|42.45|41.98|42.14|43.09||||||43.39|41.66|41.33|41.88|39.27|37.84|37.74|38.33|39.3|38.77|39.21|38.71|38.41|38.11||38.17|37.05|36.92|36.88|36.68|36.2|36.26|35.93|36.5|37.08|37.71|37.86|37.8|37.86|38.5|38.7|38.86|39.34|39.68|39.6|40.23|39.8|39.6|39.09|38.61|38.8|38.81|39.06|39.77|39.2|40.19|40|39.63|39.75|39.27|39.22|40.03|40.43|40.53|41.21|41.65|41.07|40.89|39.53|38.15|38.83|39.2|38.09|37.42|38.78|38.6|38.5|38.5|38.78|38.23|34.95|32.95|32.12|33.85|34.23||||||34.7|33.59|33.21|31.9|31.88|32.36|32.33|33.25|33.95|34.41|34.73|35.4|34.72|34.58|
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH|1828|1831.88|1806.01|1775|1770.08|1771.02|1790.0699|1802.59|1801.55|1806|1801.01|1796|1833.88|1862.3|1882.96|1864.08|1871.03|1882|1850.5|1866.8|1877.89|1874|1828.01|1828.7|1815.08|1799.99|1750.52|1726|1722|1713.8|1721|1726.6|1741.2|1719.01|1711.33|1702.1|1700|1690|1700|1700|1718.08|1692|1686.48|1713.01|1711|1700.09|1695|||1735|1735|1738|1750.1|1723|1706.21|1685|1661.52|1666|1650.01|1650|1651.55|1663|1636.11|1618|1626.67|1658.5601|1678|1675.01|1690|1710.11|1724.55|1690|1655.55|1690|1699.01|1697|1691.2|1705.01|1715|1715|1707.0699|1717.17|1736.39|1736||||1753.97|1730|1720|1702|1701|1721.28|1729|1750|1746.02|1728|1704.8|1684.01|1692.8199|1744|1744|1788.34|1788.22||1787|1800.08|1819|1779|1785.0699|1765.02|1756|1766|1765.01|1765.55|1723.97|1728|1736|1739.01|1750.12|1738.5|1749|1750|1740|1761.12|1788|1796.77|1802.48|1821.1|1803.23|1783.3|1775.02|1782.1801|1805.25|1831.8|1851|1817.2|1820.05|1828|1835.8101|1835|1810|1801.05|1775.01|1775|1787.73|1760|1795.6801|1826|1811.4|1833.0699|1880||||||1858|1866|1890|1895|1881|1840|1833|1836.84|1830.5|1807.8199|1787|1733|1716|1706.01||1727|1701.05|1708.01|1725.5|1735.02|1745|1745|1717.65|1682.45|1760.17|1743|1780|1743|1730|1715|1682|1665|1670.03|1652|1649|1621.2|1630.79|1585|1551|1451|1510|1513.98|1521.04|1516.11|1498.53|1556|1552.88|1568|1521|1528|1494.98|1435.15|1450|1468.96|1486.59|1437.96|1428.1|1436|1359|1333|1358.71|1383.85|1460|1472|1488.01|1610|1611|1648|1701|1697.8|1701.9399|1697|1708|1760|1780.2||||||1866|1871.13|1874.01|1851.11|1819.98|1820.8101|1816.85|1848|1858.55|1852.88|1855.11|1869.96|1863|1858.23|
06181|944533|/equities/midea-group-a|CHINA_A50|55.55|55.78|54.52|53.5|53.6|53.41|54.35|54.63|54.53|54.36|54.6|54.28|55.14|55.5|57.04|56.96|57.34|57.81|56.99|57.77|58.13|59.15|58.11|58.35|58.48|57.8|56.13|56.99|57.44|56.67|55.67|56.3|57.02|57.2|56.4|56.4|56.04|57.2|58.3|58.42|58.12|58.33|58.56|58.22|59.21|57.88|57.8|||57.4|56.8|56.7|57.4|57.01|56.62|56.26|55.7|55.77|55.2|54.49|53.05|51.59|49.99|48.53|51.1|51.79|53.08|53.48|52.68|53.5|55.88|55.8|54.66|54.55|54.81|55.11|55.01|55.31|55.34|53.88|54.01|54.47|54.08|55.85||||56.21|56.17|55.97|55.65|56.01|56.75|56.18|56.05|55.17|53.89|53.83|54.14|55.4|54.4|54.01|53.91|53.75||53.75|54.2|53.36|51.3|51.1|51.06|51.7|51.64|51.39|51.3|50.55|50.1|50.06|49.65|50.4|50.7|51|51.02|52.27|52.07|52.7|53.81|54.66|54.15|52.51|52.02|51.86|52.82|52.79|52.41|52.73|51.11|51.02|50.8|51.18|51.81|51.03|51.29|50.49|50.86|51.1|51.08|52.86|53.62|54.45|55|55.59||||||56.96|56.7|57.37|57.15|56.02|54.5|54.01|53.4|53.43|53.4|53.91|53.95|51.65|51.23||51.7|51.02|51.9|51.41|51.36|51.43|51.77|51.29|51.55|53.28|52.77|53.25|53.45|53.65|53.3|51.81|50.84|49.5|49.02|48.4|47.76|48.27|47.49|46.92|45.23|45.83|45.78|46.02|45.9|46.24|47.68|47.68|48.16|47.7|47.3|43.71|42.53|42.95|42.58|42.51|41.58|41.2|41.22|40.09|40.1|40.62|42.3|42.16|41.98|42.3|43.77|43.86|45.17|47.33|47.3|47.1|47.01|47|48|48.46||||||49.31|50.3|51.1|50.3|50.89|51|51.29|52.34|53.3|54.12|54.9|55.69|55.4|55.07|
06182|101073|/equities/new-cn-insuran|CHINA_A50|41.13|42.1|40.28|40.42|41.4|41.32|41.16|42.34|42.01|42.46|42.5|41.9|42.68|43.55|44.61|43.99|44.96|46.72|44.46|44.54|44.61|44.98|41.82|41.44|40.89|39.37|38.17|38.36|38.6|39.65|39.69|39.7|39.77|39.66|39.24|38.73|38.86|39.17|38.85|38.93|39.19|36.79|36.12|35.68|35.61|35.12|34.98|||36.22|36.6|37|37.84|37.76|38.2|38|37.35|37.57|36.81|37.12|36.95|36.55|36.65|36.26|36.17|36.52|36.62|36.5|36.56|36.96|37.9|38.61|38.56|38.73|38.6|39.5|38.74|39.44|40.06|39.62|40.28|41.14|40.9|37.57||||36.01|33.7|33.1|33.28|33.77|32.27|32.56|33.08|32.62|31.44|31.71|31.52|31.5|31.4|31.43|31.43|31.42||31.4|30.5|29.36|28.42|28.92|29.16|28.92|29.6|29.68|29.8|29.56|29.6|29.5|29.12|29.55|29.13|29.72|29.82|30.46|30.52|30.93|31.64|32|31.98|30.97|30.61|30.59|30.77|31.19|31.25|31.05|30.39|30.25|30.23|30.66|30.67|29.81|30.17|29.9|30.02|29.9|29.9|30.21|30.59|30.78|30.85|31.62||||||32.81|32.52|32.65|32.76|33.27|32.22|32.03|31.7|31.68|31.8|31.73|31.3|29.91|29.27||29.1|28.62|28.9|28.43|28.02|28.23|28.42|28.07|28.04|28.14|28.82|28.76|29|29.1|29.07|29.75|30|29.6|29.81|28.5|27.96|28.48|28.5|27.32|26.67|26.85|26.83|26.83|26.31|26.22|26.69|26.57|26.77|26.68|26.62|26.03|25.21|25.37|25.46|24.93|24.31|24.06|24.01|23.37|22.8|23.76|24.16|24.02|24.08|24.99|26.3|26.68|26.85|27.2|27.3|27.46|27.03|26.45|26.34|26.77||||||26.83|26.67|27|26.94|26.83|27.32|27.15|26.83|27.05|27.34|27.63|28.87|28.89|29.02|
06183|101123|/equities/petrochina-ss|CHINA_A50|7.72|7.73|7.6|7.64|7.7|7.5|7.56|7.66|7.55|7.6|7.76|7.72|7.78|7.85|7.71|7.6|7.59|7.6|7.46|7.56|7.93|7.83|7.77|7.84|7.81|8|7.86|7.94|7.99|8.06|7.99|8.06|8.18|7.79|7.66|7.58|7.6|7.6|7.7|7.72|7.74|7.47|7.43|7.45|7.46|7.42|7.41|||7.29|7.3|7.44|7.5|7.44|7.57|7.45|7.74|7.72|7.57|7.5|7.63|7.7|7.62|7.49|7.4|7.55|7.23|7.01|7.02|7.19|7.35|7.38|7.48|7.55|7.32|7.42|7.24|7.49|7.57|7.64|8.09|8.02|7.79|7.55||||7.43|7.3|7.38|7.35|7.21|7.19|7.06|7.16|7.16|6.82|6.7|6.74|6.57|6.37|6.16|6.11|6.08||6|5.97|5.9|5.69|5.59|5.59|5.5|5.63|5.66|5.66|5.62|5.74|5.49|5.47|5.5|5.51|5.47|5.43|5.55|5.51|5.52|5.48|5.35|5.26|5.21|5.19|5.21|5.21|5.22|5.23|5.23|5.14|5.14|5.14|5.13|5.14|5.13|5.13|5.15|5.14|5.15|5.12|5.13|5.15|5.16|5.16|5.17||||||5.13|5.06|5.07|5.06|5.07|5.03|4.98|4.96|4.96|4.97|4.97|4.96|4.96|4.95||4.95|4.96|4.98|4.98|4.97|4.97|4.99|4.98|4.98|5.01|5.05|5.08|5.09|5.08|5.08|5.12|5.13|5.17|5.25|5.22|5.17|5.19|5.17|5.12|5.07|5.1|5.08|5.09|4.97|4.94|4.99|5.01|5.03|4.98|5.02|4.98|4.9|5|5.03|4.97|4.88|4.85|4.82|4.77|4.76|5.07|5.07|5.07|5.09|5.12|5.14|5.1|5.11|5.13|5.08|5.15|5.1|5.13|5.19|5.24||||||5.08|5.06|5.04|5.03|5.11|5.31|5.17|5.09|5.15|5.27|5.35|5.47|5.47|5.55|
06184|944579|/equities/ping-an-bank-a|CHINA_A50|11.13|11.49|11.08|11.05|11.24|11.31|11.32|11.53|11.46|11.61|11.6|11.59|11.89|12.06|12.05|12|12.12|12.21|11.95|11.93|12.13|12.23|11.67|11.65|11.56|11.44|11.24|11.28|11.29|11.23|11.22|11.26|11.4|11.27|11.22|11.19|11.17|11.18|11.21|11.3|11.32|11.23|11.15|11.17|11.22|11.17|11.15|||11.34|11.35|11.41|11.57|11.39|11.46|11.69|11.76|11.85|11.86|11.88|11.82|11.82|11.64|11.5|11.58|11.8|11.95|11.84|11.81|12.01|12.21|12.31|12.32|12.43|12.44|12.57|12.45|12.61|12.8|12.8|13.13|12.84|12.75|12.19||||12.22|12|11.99|12.12|12.03|12.48|12.62|12.83|12.89|12.6|12.58|12.3|12.45|12.52|12.58|12.5|12.5||12.59|12.46|12.51|12.41|12.5|12.55|12.46|12.76|12.63|12.71|12.5|12.55|12.65|12.8|12.94|12.73|13|13|13.13|13.4|13.65|13.72|14.14|14.06|13.74|13.61|13.68|13.8|13.98|13.94|13.92|13.49|13.43|13.5|13.62|13.8|13.6|13.86|13.96|14.03|14.03|13.86|14.16|14.27|14.51|14.96|14.89||||||15|14.87|14.91|14.77|14.85|14.55|14.53|14.39|14.39|14.52|14.48|14.37|13.63|13.05||12.96|12.85|13|12.87|12.71|12.8|12.9|12.74|12.67|12.95|13.02|12.94|13.08|13.14|13.06|13.35|13.12|13.03|13.25|13.01|12.69|13.07|12.82|12.13|11.69|11.77|11.69|11.72|11.44|11.22|11.57|11.58|11.79|11.83|11.7|11.01|10.69|10.82|10.78|10.73|10.39|10.38|10.48|10.36|10.22|10.41|10.66|10.61|10.6|10.61|11.07|11.16|11.28|11.46|11.34|11.4|11.31|11.35|11.41|11.46||||||11.83|11.82|11.92|11.81|11.99|12.23|12.25|12.2|12.32|12.48|12.56|12.77|12.7|12.66|
06185|101078|/equities/cn-ping-an|CHINA_A50|47.89|47.78|46.25|46.19|46.39|46.47|46.67|47.52|47.33|48.13|48.02|48.28|49.35|50.88|50.95|50.46|51.2|51.9|51.11|50.93|51.44|52.3|49.41|49.41|48.98|47.7|46.5|46.8|47.32|47.3|47.46|47.88|48.41|47.65|47.08|46.8|46.51|46.98|47.02|47.28|47.7|46.38|46.19|46.13|45.93|45.75|45.7|||46.48|46.8|47.33|48.1|47.87|47.87|48.75|48.89|49.41|48.68|48.77|48.25|48.23|47.83|46.9|47|47.42|47.8|47.81|47.9|48.4|49.9|50.8|50.8|51.53|51.58|52.8|50.78|51.17|52.16|52.11|53.37|53.51|53.24|50.59||||50.28|46.81|45.66|45.88|46.2|46.63|48.12|48.27|47.13|45.02|45.2|44.81|45.45|45.63|45.5|45.15|45.03||45.23|45.29|45.38|44.94|45.4|45.68|45.5|46.06|46.3|46.22|45.78|45.56|45.81|44.75|45.78|45.39|45.91|46|46.47|46.99|47.75|48.45|49.85|49.72|48.01|47.51|47.78|48.11|48.81|49.11|49.45|48.75|48.71|49|48.71|49.17|48.29|49.01|48.39|48.38|48.2|47.72|48.9|50.4|50.41|50.85|51.48||||||51.5|51.15|51.16|51|51.49|51.05|50.43|49.44|49.14|49.7|49.05|48.5|47.3|46.06||46|45.11|45.3|45.03|44.66|45.32|45.65|44.94|44.58|45.45|46.07|45.8|46.14|46.3|46.08|46.7|46.3|46.37|46.74|45.35|44|44.68|44.6|42.32|40.99|41.75|41.67|41.76|41|40.66|42.06|41.95|42.27|41.31|41.21|39.32|37.78|38.29|38.38|37.92|36.91|36.7|37.13|36.37|35.9|36.73|37.55|37.51|37.16|37.61|39.5|39.9|41.26|41.67|41.56|41.62|41.2|40.8|41.12|41.38||||||41.35|41.15|41.85|42.27|42.42|42.41|42.41|42.9|43.12|43.56|43.87|44.66|44.51|44.35|
06186|100320|/equities/poly-real-esta|CHINA_A50|14.17|14.23|13.57|13.43|13.7|13.77|13.81|14.16|14.06|13.89|13.8|13.5|13.82|13.93|13.66|13.74|13.82|14.28|13.98|14.13|14.04|14.17|13.75|13.43|13.55|13.05|12.48|12.71|12.66|12.51|12.36|12.4|12.43|12.43|12.34|12.67|12.66|12.66|12.55|12.54|12.57|12.93|13.01|13.1|13.22|12.84|12.83|||13.07|13.06|13.3|13.43|13.38|13.39|13.41|13.37|13.33|13.5|13.58|13.48|13.23|12.84|12.48|12.73|12.29|12.9|12.68|12.7|12.88|13.38|13.4|13.41|13.72|13.72|13.9|13.93|14.13|14.21|14.39|14.37|13.86|13.64|13.38||||13.66|13.72|13.71|13.83|14.05|14.31|14.1|14.33|14.65|14.52|15.04|14.97|15.03|14.93|14.85|14.66|14.5||14.49|14.07|14.04|14|14|13.92|14.1|14.15|14.25|14.14|14.12|14.27|14.35|14.17|14.17|13.95|14|14.19|14.44|14.38|14.51|14.6|14.76|14.88|14.98|14.72|14.89|14.81|15.16|15.11|15.17|14.93|14.95|14.92|15.02|15.38|15.49|15.58|15.46|15.22|15|14.98|15.2|15.36|15.33|15.38|15.4||||||15.56|15.35|15.68|15.73|15.62|15.68|15.84|15.85|15.65|15.71|16.07|15.91|15.35|15.23||14.78|14.85|15.08|15.09|15.06|15.31|15.35|15.27|15.28|15.6|15.65|15.1|15.68|15.64|15.7|16.02|15.65|15.45|15.82|16.16|15.75|16.41|16.52|16.72|16.25|15.97|15.58|15.58|15.51|14.91|15.3|15.39|15.4|15.86|15.86|14.69|13.91|14.23|13.85|13.77|13.6|13.48|13.2|12.88|13.8|15.25|15.49|15.4|16|16.13|16.67|16.42|16.7|16.6|16.35|17.06|17.01|17.75|17.78|17.76||||||17.4|17.17|17.31|17.17|17.63|17.44|17.11|17.43|17.42|17.86|17.97|18.3|17.93|17.97|
06187|100276|/equities/pudong-dev|CHINA_A50|7.03|7.12|6.97|6.98|6.98|6.97|6.96|7.07|7.05|7.12|7.09|7.05|7.23|7.35|7.47|7.43|7.49|7.54|7.44|7.43|7.54|7.52|7.33|7.29|7.26|7.17|7.07|7.07|7.4|7.36|7.37|7.35|7.38|7.27|7.25|7.23|7.2|7.18|7.19|7.21|7.23|7.25|7.17|7.18|7.15|7.14|7.14|||7.27|7.29|7.34|7.39|7.39|7.4|7.4|7.43|7.53|7.43|7.4|7.36|7.31|7.29|7.26|7.29|7.3|7.31|7.25|7.24|7.29|7.45|7.52|7.52|7.61|7.58|7.64|7.51|7.58|7.65|7.65|7.94|7.76|7.66|7.35||||7.47|7.42|7.42|7.52|7.47|7.57|7.5|7.43|7.37|7.26|7.25|7.2|7.17|7.18|7.19|7.16|7.18||7.16|7.16|7.17|7.12|7.16|7.14|7.15|7.18|7.14|7.14|7.13|7.1|7.1|7.05|7.06|7|7.03|7.15|7.25|7.25|7.3|7.31|7.26|7.23|7.17|7.14|7.16|7.18|7.23|7.24|7.23|7.15|7.13|7.18|7.19|7.23|7.18|7.22|7.22|7.22|7.22|7.21|7.27|7.32|7.33|7.37|7.37||||||7.32|7.26|7.27|7.27|7.28|7.27|7.24|7.27|7.28|7.3|7.31|7.3|7.23|7.17||7.22|7.18|7.2|7.12|7.08|7.17|7.2|7.13|7.13|7.21|7.23|7.23|7.26|7.25|7.23|7.3|7.31|7.3|7.3|7.24|7.17|7.21|7.22|7.08|6.98|7.04|7.03|6.99|6.89|6.83|6.91|6.95|7.01|7|6.96|6.83|6.74|6.77|6.77|6.74|6.64|6.64|6.66|6.65|6.63|6.75|6.81|6.8|6.8|6.8|6.91|6.96|6.97|7.01|7|7.01|6.97|6.96|7|7.01||||||6.99|6.95|7.02|7.02|7.05|7.09|7.08|7.08|7.1|7.1|7.14|7.28|7.27|7.27|
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH|14.21|14.18|13.84|13.89|13.93|13.91|13.97|14.21|14.22|14.34|14.31|14.36|14.8|15.2|15.18|15.23|15.11|15.27|15.1|15.23|15.29|15.19|14.48|14.59|14.34|14.24|14.08|14.04|14.06|14.16|14.28|14.29|14.36|14.38|14.42|14.32|14.23|14.32|14.32|14.36|14.22|14.17|14.12|14.1|14.01|13.83|13.97|||14.08|14.1|14.02|14.06|13.98|14.01|13.82|13.77|13.68|13.43|13.41|13.46|13.57|13.51|13.39|13.39|13.37|13.19|13.09|13.15|13.39|13.66|13.65|13.67|13.76|13.91|13.93|13.92|14|14.11|14.01|13.97|13.92|13.82|13.86||||13.97|13.76|13.73|13.72|13.85|13.9|14.2|14.36|14.42|14.27|14.2|14|14.14|14.16|14.21|14.26|14.29||14.33|14.24|14.31|14.17|14.23|14.22|14.16|14.25|14.19|14.17|14.1|14.14|14.17|14.01|14.05|13.85|13.96|14.25|14.87|15.01|15.08|15.13|15.18|15.16|14.99|14.87|14.87|14.93|15.06|15.05|14.94|14.69|14.7|14.72|14.9|14.85|14.74|14.78|14.79|14.82|14.82|14.74|14.76|14.89|15.05|14.98|14.96||||||14.75|14.61|14.69|14.62|14.46|14.38|14.34|14.41|14.31|14.47|14.41|14.43|14.34|14.19||14.38|14.33|14.56|14.65|14.63|14.62|14.71|14.63|14.54|14.97|15.01|14.99|14.97|14.95|15.01|15.07|15.18|15.19|15.15|15.09|14.93|15.06|14.71|14.38|14.21|14.47|14.49|14.39|14.32|14.18|14.41|14.41|14.5|14.35|14.37|14.38|14.13|14.28|14.26|14.35|14.11|14.09|13.96|13.77|13.72|13.97|14.21|14.1|13.92|13.9|14.21|14.27|14.39|14.62|14.44|14.23|14.09|13.95|14.13|14.14||||||14.29|14.25|14.44|14.52|14.53|14.69|14.74|14.67|14.85|15|15.02|15.3|15.33|15.5|
06190|100289|/equities/sh-intl-port|CHINA_A50|5.1|5.13|5.04|5.07|5.15|5.14|5.16|5.17|5.13|5.16|5.16|5.13|5.18|5.33|5.32|5.32|5.32|5.41|5.37|5.4|5.4|5.38|5.31|5.3|5.3|5.28|5.24|5.23|5.24|5.24|5.22|5.2|5.23|5.21|5.19|5.23|5.22|5.16|5.15|5.2|5.21|5.21|5.18|5.18|5.14|5.06|5.05|||5.16|5.19|5.25|5.32|5.28|5.34|5.34|5.33|5.39|5.35|5.25|5.23|5.28|5.27|5.26|5.25|5.23|5.23|5.18|5.2|5.23|5.33|5.4|5.44|5.47|5.48|5.58|5.56|5.66|5.65|5.65|5.82|5.76|5.67|5.56||||5.6|5.53|5.5|5.58|5.59|5.64|5.63|5.67|5.66|5.57|5.53|5.54|5.46|5.42|5.44|5.46|5.51||5.44|5.47|5.53|5.49|5.52|5.51|5.49|5.53|5.52|5.52|5.49|5.54|5.55|5.54|5.39|5.41|5.34|5.36|5.37|5.36|5.4|5.45|5.37|5.33|5.32|5.27|5.25|5.25|5.26|5.27|5.27|5.22|5.21|5.22|5.26|5.3|5.29|5.27|5.25|5.25|5.26|5.24|5.25|5.33|5.31|5.32|5.33||||||5.26|5.22|5.23|5.23|5.22|5.2|5.2|5.22|5.24|5.29|5.32|5.37|5.35|5.32||5.26|5.18|5.23|5.2|5.16|5.19|5.19|5.25|5.24|5.28|5.4|5.41|5.47|5.47|5.46|5.51|5.53|5.52|5.53|5.44|5.4|5.45|5.44|5.38|5.3|5.32|5.32|5.3|5.19|5.15|5.26|5.3|5.32|5.32|5.32|5.28|5.21|5.25|5.26|5.2|5.14|5.14|5.17|5.13|5.08|5.14|5.22|5.2|5.19|5.26|5.4|5.4|5.44|5.45|5.44|5.5|5.46|5.38|5.46|5.46||||||5.53|5.52|5.51|5.41|5.4|5.41|5.41|5.29|5.29|5.25|5.3|5.44|5.45|5.51|
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50|269.89|276.05|273.9|265.52|266.37|267.39|265.62|269.5|269.8|266.87|266.4|263.3|266.08|267.68|268.67|265|268|283.37|294.01|294.41|293.11|294.65|302.56|300.98|299|296.34|296.61|298.83|298.95|296|296.28|298|298.98|297.02|294.39|293.36|292.8|290.68|294.06|294.9|296.2|296.8|295.6|298|295.78|296.98|295.5|||299|301.55|300.29|301.1|298.29|299.3|298.11|298|293.65|290.69|294.09|299.08|300.49|299.5|297.16|299|305|306.5|314.01|309.75|308.58|311.21|311.05|306.01|305.9|308.7|308.25|305.11|303.16|303.11|298.71|298.53|298.01|311.66|309.14||||307.1|297.2|299.13|299.5|299.06|298.88|308.26|313.08|311.69|308.19|311.92|304.2|307.67|309.67|308.11|300.31|301.3||300.21|302|311.2|307.03|306.4|302.05|301|304|307.08|303.01|297.01|294.4|297.23|307.01|308.18|308.18|307.68|303|303.46|305|307|310|310.1|310.58|311.01|312.78|309|314.5|315.5|315.5|319.1|316.05|318.66|321.58|323.44|321.12|318.68|321.86|318.6|317.21|315.35|313.98|322.45|325.28|326.91|331.5|338.05||||||339.55|336.18|335.74|338.41|332.03|320.19|320.21|323.5|317.45|315.97|316|315.2|310.08|309||313.8|314.5|312.12|310.01|313.9|306.33|305.01|303.12|302.82|307.07|304.51|304.6|307.8|310.23|311.9|303.36|309.21|312|322.2|324.62|328|326.41|318.82|318.08|319.08|316.5|316|312.8|319.59|316.33|319.01|310.8|312.01|308.45|308.04|300.02|299.76|305|311.32|313.5|317.05|318.1|318.3|314|317.05|321.8|322.6|313.18|308.1|316|324.7|325.51|326.45|325.47|326.66|307.31|295.1|295.19|296.94|298||||||293.05|289.1|280.01|260.11|253.37|254.79|258|259.99|282.76|291.34|297.27|300.33|297.21|299.1|
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH|155.33|157.01|160.55|159.21|160|160.48|161.38|163.5|164.5|165.2|165.69|166|172.27|174.66|176.1|175.18|176.4|178.7|175.13|177.2|178.5|180.98|176.63|176.85|176.85|175.17|167.9|167.88|168.08|166.81|168|168.16|170.79|166.65|165|163.88|164.21|163.32|163.85|165|165.55|162.85|162.8|163.27|164.38|162.2|165|||171.2|173.6|176.5|181.5|178|172.66|169.41|162.94|163.8|163.02|164|164.53|164.63|163.33|161.2|160.02|163.5|167.58|168|167.45|170.35|174|169.08|166.75|168|168.75|169.8|168.03|169.36|172.21|171.59|170|170.79|168.25|167.45||||167.88|166.4|167.58|165.65|167.5|171.8|172.5|175.5|177.58|176.49|175.03|175.55|175.55|180.01|178.2|187.54|189.07||192.95|193.08|197|194.18|191.6|190.21|189|191.5|190.06|191.42|185.22|185|188|189.33|192.3|193.7|195|195.17|193.9|198|200.11|202.58|203.5|205.36|202.9|202.08|198.84|199.82|203.7|206.5|208.5|205.5|208|207.8|209.5|208.6|202.99|203.12|199.55|198.22|201.5|197.28|206|210.15|203.76|208.9|214.28||||||207.1|202.35|204.32|201.61|200|193.34|192.01|192.6|194.61|190.16|187.78|180.4|176.3|176.51||179|176.74|177.88|179.15|177.56|176.4|174.67|173.55|169.88|179|178.66|180.77|178.36|176.02|177.91|174.12|172.01|173.01|167.1|165.68|162.26|163.86|154|149.9|142.05|146.4|147|148.9|148.81|148|152.71|151|153.08|148.42|149.9|146.54|143.71|145.08|146.11|147.68|140.35|139.71|140.06|133.41|132.33|136.17|136.58|142|140.51|142.25|151.5|152|154|158.02|155.29|154.57|152.51|152|154.9|158.69||||||168.86|167.55|169.5|161.99|157.77|157.9|158.55|163.3|162.17|159.52|160.78|162.1|160.98|161.7|
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH|134.22|135|134.44|132.4|132.09|132.9|132.76|134.03|135.69|135.9|135.01|133.92|138.8|140.65|141.79|141.33|141.5|143.71|142.4|142.69|143.74|145.74|137.5|138.1|137.42|136|132.61|131.3|131.02|130.6|131.65|133.02|134.01|132.49|131.01|130.4|130.38|129.97|130.28|131.86|133.01|131.18|131.02|131.35|134.5|133.8|133.8|||137.3|141.4|141.98|143.6|142.28|141.2|138.51|135.02|136.15|132.76|133.33|134.29|134.71|134.12|133.11|133.5|135.6|136.1|138.06|138.01|140.34|143.3|141.21|139.2|140.49|141.25|143.12|141.6|142.88|144.5|144.8|145.23|145.28|144.96|143.33||||148|147.1|148.32|147.06|146.98|149.61|149.5|150.15|151.6|150.5|149.12|149.71|150.5|153.81|152.79|157.93|161.89||163.08|164.51|164.53|168.2|167.5|162.36|161.31|163.43|162.09|162.3|157.81|156.8|159.01|162.52|164.59|163.33|164.8|163.97|164.7|167.19|168.96|169.58|170.58|172.21|169.34|169.67|166.48|167.03|170.09|172.3|173.43|173.5|175.01|175.06|176.06|177.12|170.05|170.69|168.15|168.29|168.77|168.2|172.11|174.5|175.27|175.26|183.11||||||181.9|178.49|181.68|181.56|182.22|174.05|173.5|173.9|174|166.3|163.18|158.14|155|155.71||159.03|157.05|158.74|159.01|158.38|159.8|159.37|158.3|157.3|164.4|164.7|163.64|158.11|156.52|158.28|150.8|149.12|148.8|146.36|146.8|143.96|144.9|140.34|139.25|133.33|136.88|139.2|140.9|140.99|140.32|145.5|144.4|145.71|142.23|142.18|138.3|133.63|134.6|136.4|137.01|135.02|134.7|133.4|132.26|126.2|130.5|129.22|132.45|133.05|133.36|139.9|138.5|140|146.55|148.46|151|148.5|148.13|149.27|153.86||||||157.77|158.42|156.08|150.32|145.81|145.36|145.58|147.78|146|143.36|145.02|147.1|148.2|148.5|
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP|44|44.29|43.94|43.85|43.8|44.49|44.46|44.13|43.56|43.1|44.68|44.66|45.25|45.19|45.01|44.23|44.45|43.57|44.96|44.84|45|44.85|44.55|44.64|44.43|44.34|44.08|43.34|43.31|43.6|42.57|41.88|42.25|41.92|41.8|41.45|41.28|40.81|41.2|41.33|41.1|41.88|42.21|41.72|42.05|41.23|40.8|40.1|41.85|42.6|42.25|42.87|42.63|41.03|40.76|40.16||39.31|39.16|39.13|38.36|38.85|38.8|39.21|39.33|39.1|40.15|39.54|39.53|38.9|38.11|38.72|38|38.51|38.41|38.44|38.32|37.13|36.77|35.51||36.05|36.81|36.8|37.81|37.84||39.05|38.86|37.52|37.81|38.05|38.38|36.72|35.65|35.62|34.86|34.05|34.09|34.06|33.62|32.89|32.24|32.18|31.55|32|31.3|30.64|32.15|31.95|31.84|29.72|29.16|28.86|28.67|28.7|28.48|28.16|28.03|28|27.97|27.96|28.18|28.35||28.24|28.18|27.92|27.86|28.21|28.1|27.96|27.75||27.57|27.22|26.99|27.1|26.75|26.15|27.71|28.22|27.98|29.19|28.52|28.24|27.8|27.46|27.2|27.7|27.64|27.68|27.06|27.1|27|27.1|27.7|27.04|26.7|27.16|27.22|27.7|27.26|27.16|26.72|25.8|25.5|25.3|25|24.62|24.6||24.44|24.14|24.12|24.24|24.26|24.04|23.9|24|23.7|23.8|24|23.84|24.12|24.52|24.6|24.6|24.72|24.5|24.52|24.62|24.56|24.76|24.74|24.72|24.78|24.88|25.1|24.86|24.8|24.72|24.84|24.84|24.72|23.88|25.24|25.38|24.96|24.5|25.54|25.76||25.04|25.54|25.38|25.22|24.98|25.12|24.8|24.44|24.4|23.64|23.62|23.42|23.6|23.4|23.26|23.2|23.22|23.02|21.44|22.2|23.22|22.5|23.06|23.18|21.82|22.3|22.92|21.92|21.6|24.78|26.24|25.16|25.32|28.82|29.1|29.06|28.76|29.12|30.32
06195|13678|/equities/afk-sistema_rts|MOEX|17.921|17.922|17.702|17.501|17.45|17.751|17.63|17.3|17.262|17.096|17.2|17.903|18.32|18.203|18.115|17.8|17.814|17.686|18.622|18.48|18.43|18.4|17.625|17.681|17.607|17.566|17.232|17.06|16.9|17.558|17.673|17.58|17.534|17.6|17.405|17.342|17.3|17.072|17.2|17.177|17.151|17.389|17.271|17.185|16.921|16.705|16.243|16.71|17.037|16.955|16.55|16.517|16.55|16.511|16.186|15.932||15.862|15.592|15.55|15.27|15.636|15.622|15.584|15.63|15.75|15.824|15.701|15.56|15.51|15.49|15.627|15.811|15.614|15.534|15.464|15.35|14.954|14.751|14.752||14.71|14.74|14.7|14.647|15.31||15.5|15.248|15.44|14.82|14.801|14.729|14.593|14.84|14.845|14.82|14.414|14.362|14.433|14.33|14.831|14.565|14.611|14.47|14.596|14.652|14.253|14.464|14.16|14.123|14.307|13.998|13.67|13.435|13.404|13.21|13.163|12.961|13.013|13.255|13.125|13.24|13.215||13.28|13.26|12.931|12.9|13.012|12.977|12.66|12.763||12.727|12.688|12.284|12.25|12.348|12.374|13.11|13.377|13.274|13.103|13.22|13.542|13.204|12.817|12.675|12.458|12.383|12.353|12.17|12.155|11.8|12.28|12.25|12.056|12.082|12.38|12.424|12.574|12.071|11.968|11.832|11.75|11.803|11.985|12.09|12.034|11.937||11.815|11.858|11.86|11.88|11.855|11.972|12.056|12.033|11.561|11.601|11.834|11.95|12.116|12.119|12.238|12.353|12.512|12.271|12.2|12.48|12.481|12.53|12.5|12.565|12.165|12.472|12.654|12.61|12.531|12.436|12.555|12.7|12.6|12.064|12.92|12.901|12.816|12.624|12.86|12.565||12.212|12|12.545|12.673|12.476|12.568|12.345|11.779|11.66|11.456|11.45|11.065|11.251|10.995|10.85|10.703|10.606|10.456|9.525|10.14|10.601|10.335|10.79|10.539|10|10.007|10.429|10.103|9.9|11.366|12.401|12.05|13.149|14.795|14.72|14.611|14.541|14.933|14.9
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM|82.5|84.16|84.1|83.59|82.82|84.27|85.2|84.2|81.95|81.62|85.32|87.06|88.7|86.86|85.32|82.75|84.25|83.55|85.52|84.62|84.31|83.75|83.45|83.21|80.27|79.61|80.16|78.81|78.65|80.85|78.6|77|76.65|75.6|74.7|73.72|72.28|70.82|70.56|69.87|69.8|70.23|68.21|67.58|67.1|67.1|66.1|66.4|68.29|68.3|67.8|68.01|66.7|67.05|67|67.09||65.87|65.76|65.73|65.21|65.6|65.3|65.28|64|66.13|66.61|66.06|65.8|66.12|66|65.9|65.44|66.71|67.05|66.65|65.65|65.01|64.58|64.56||64.1|64.67|65.05|64.81|66.17||66.86|67.56|67.4|67.38|67.56|66.93|65.71|66.3|66.63|66.53|65.53|65.32|66.01|66.3|66.77|66.02|65.81|65.25|65.61|66.18|64.7|64.2|64.21|64.1|63.7|63.21|63.07|63.59|62.85|60.85|60.3|59.88|60.31|60.75|60.6|61|61.43||61.3|61.72|60.8|59.96|60.4|60.13|59.01|58.61||59.45|58.81|58.25|58.7|58.53|58.12|59.25|61.61|61.53|61.53|61.3|61.9|61.73|60.85|61.16|61.24|61.56|60.91|60.18|60.22|60.11|60.56|60.09|59.9|59.8|61.1|61.6|60|59.77|59.87|59.85|58.87|58.75|58.72|58.58|59.09|58.83||58.5|58|58.01|58.9|59.04|58.85|58.96|58.93|58.84|59.4|60.05|59.87|60.61|60.6|60.31|60.77|64.39|64.03|64.5|63.63|63.93|64.44|64.61|64.41|64.13|65.1|65.6|65.44|65|65.15|66.06|66.27|66.28|64.71|67.3|66.55|64.71|64.51|65.03|65.41||64.12|63.5|65.55|65.52|65.8|66.02|65.58|65.53|65|64.5|65.51|64.7|67|66.8|66.2|65.5|66.02|64.95|60.45|62.7|67.01|61.65|63.61|59.8|56.76|58.1|59.62|58.1|57.01|65.31|66.02|65.1|69.21|76.3|77.1|77.24|74.85|75.98|74.42
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM|140.25|139.75|137.5|134.525|133.85|137.525|138.575|138.025|132.775|131.275|135.275|136.35|140.4|132.625|131.2|127|128.15|129.7|127.075|126.7|127.075|126.2|123.175|117.725|116.05|115.9|115.075|113.8|113.55|116.4|116.1|114.575|114.7|114.5|115.1|114.25|113.1|110.125|111.475|111.025|110.35|108.375|108.225|107.75|108|108.05|107.125|108|104.5|112.625|111.825|113.9|113.425|113.8|114.6|114.075||113.25|113.375|111.6|107.3|108.5|101.15|106.325|109.775|111.4|114.625|114.4|114.4|116.45|114|113.05|114.05|114.05|110.575|110.05|109.05|107.05|106.1|103.75||103.375|104.5|103.025|104|105.475||108.75|104.075|98.9|98.025|99.55|99.3|96.525|94.25|95.4|93.7|92.025|92.425|92.35|91.725|94.25|93.4|93.05|93.55|98.975|90.15|89.325|91.25|90.875|90.425|89.575|88.625|90.25|90.675|90.175|85.9|82.25|81.45|81.775|81.975|81.7|82.025|83.275||83.375|83.15|81.925|81.175|82.3|81.7|80.625|80.475||81.475|81.1|79.525|79.275|79.05|79.65|82|83.875|84.525|84.5|84.775|84.4|84.3|83.2|84.025|84.5|83.95|82.35|82.725|82.775|81.65|82.9|83.5|82.625|82.525|83.275|83.5|83.575|82.325|82.6|81.6|81.5|81.15|80.85|81.175|81.9|81.725||81.75|81.825|81.1|84.7|84.775|84.5|81.6|81.05|79.4|80.05|80.4|80.225|81.6|82.925|83.05|83.075|83.15|81.55|78.5|83.925|83.95|84.15|84.075|84.175|83.85|84.725|84.925|84.5|83.975|83.5|84.6|84.8|84.55|81.575|85.35|84.9|83.275|82.6|83.5|82.425||80.55|81.125|83.9|83.8|82.5|83.05|82.15|80.125|79.4|79.05|78.925|77.625|78.05|75.8|74.25|75.425|75.325|73.725|69.4|72|75.2|73.275|75.05|74.05|71.125|72.525|75.3|76.975|75.95|84.25|87.175|84.025|89.75|99.175|99.1|99.45|98.25|99.55|98.15
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP|68.56|68.5|68.04|67.98|68|68.4|68.68|68.06|67.88|67.36|67.8|68.52|68.42|68.02|68.02|68.56|69.3|69.7|69.28|68.5|70.1|70|70.5|70.78|71.32|71.22|71.2|71.22|71.02|70.56|71.28|71.3|71.24|71.26|71.34|71.28|71.22|71.22|71.28|71.2|71.2|71.04|70.88|71.2|71.14|71.16|70.2|70.02|71.32|71.28|71.24|71.32|71.32|71.26|71.16|71.32||71.28|71.24|71.18|71.12|71.04|70.84|70.38|70.2|68.54|67.46|67.3|67|67.06|67.76|67.04|67.52|67.76|68|68.06|68.02|67.32|67.78|66.1||66.98|67.62|67.28|66.54|68.5||69.5|69.74|70.34|70.3|70.28|70.2|70.02|70.76|70.74|70.7|70.54|70.76|70.58|70.78|69.66|71|70.32|71|70.7|70.22|70.3|71|70.22|70.94|71.22|69.08|72.16|72.04|71.38|71.1|70.78|72.34|68.44|68.06|68.14|68.8|69.12||69.42|68.84|69.12|69.2|69.44|69.02|69.24|69.12||68.84|67.76|67.24|67.48|67.16|67.72|67.8|67.8|67.92|67.9|67.92|69|69.02|69.6|69.06|68.98|68.04|67.6|67.52|67.38|67.3|67.42|67.14|67|67.04|68.02|68.22|68.32|68.5|68.32|68.02|68.44|68.5|68.86|68.76|68.7|68.12||60.32|65.74|68.14|68.3|68.5|69|69.02|69|69.02|69.36|69.28|68.72|69.28|69.16|69.5|68.36|68.1|68|68.58|69.74|70|69.92|69.64|69.52|70.14|69.78|70.5|68.34|66.7|63.26|62.62|61.28|58.52|56.58|53.82|48.28|47.5|48|45|60.3||71.1|72|72.82|74.04|72.74|73.44|72.04|70.08|71.14|69.88|70|70|71.02|69.9|68.88|68.56|69|68.38|63.7|68.08|70.8|66.18|68.9|65.48|62.12|63.74|62|60.4|55.8|69.72|72.08|65|76.32|82.6|82.46|82.56|81.56|83.36|82.3
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP|0.1252|0.1262|0.1244|0.121|0.122|0.1255|0.1275|0.1234|0.1218|0.1195|0.1252|0.128|0.1296|0.1311|0.1266|0.1205|0.1221|0.1195|0.1177|0.119|0.1185|0.1115|0.108|0.1064|0.1057|0.1069|0.1055|0.1054|0.1051|0.1078|0.1065|0.1018|0.1021|0.1011|0.0995|0.0994|0.1|0.1|0.1|0.0995|0.0996|0.0981|0.0979|0.0988|0.0989|0.0986|0.096|0.0971|0.0996|0.0992|0.0986|0.0983|0.0992|0.0963|0.0945|0.0934||0.0935|0.0936|0.0918|0.0938|0.1003|0.1002|0.101|0.1002|0.1058|0.1041|0.1051|0.1056|0.1091|0.1082|0.1095|0.1088|0.1086|0.1063|0.105|0.1044|0.1034|0.103|0.1012||0.101|0.1026|0.1033|0.1024|0.1055||0.1057|0.1052|0.1043|0.1037|0.1036|0.103|0.1011|0.1031|0.1056|0.1051|0.1038|0.1024|0.1028|0.1021|0.1019|0.1005|0.1|0.1|0.1002|0.0986|0.0977|0.0948|0.0946|0.0943|0.0944|0.0924|0.0913|0.0912|0.0911|0.09|0.0892|0.0883|0.089|0.0917|0.0919|0.0904|0.089||0.0886|0.0887|0.0871|0.0871|0.0888|0.0882|0.0871|0.0868||0.0866|0.0863|0.0855|0.0856|0.0857|0.085|0.088|0.0906|0.0894|0.0894|0.0868|0.0864|0.0863|0.0858|0.0861|0.086|0.0841|0.0857|0.0847|0.0845|0.0845|0.0848|0.0849|0.0847|0.0845|0.085|0.0855|0.0866|0.0865|0.0863|0.0865||||||||||||||||0.0835|0.0829|0.0846|0.084|0.0844|0.0845|0.0845|0.0848|0.0849|0.0841|0.0847|0.0853|0.0857|0.086|0.0861|0.086|0.0857|0.0868|0.0864|0.0851|0.0842|0.0851|0.0855|0.0867|0.0865|0.084|0.0868|0.086|0.0839|0.0818|0.0865|0.088||0.0875|0.0872|0.087|0.0866|0.0865|0.0866|0.086|0.0872|0.0864|0.0843|0.0833|0.0811|0.0817|0.082|0.0811|0.0803|0.08|0.0781|0.0743|0.0761|0.0782|0.0783|0.0796|0.0778|0.0744|0.0752|0.0772|0.0752|0.0743|0.0835|0.085|0.081|0.0855|0.0942|0.0956|0.0964|0.0953|0.0966|0.0973
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM|175.5|174.75|174.11|173.62|173.02|175.18|175.76|173.12|172.8|172.9|175.02|175.53|175.21|175|171.69|170.6|171.05|172.8|173.15|172.5|172.38|171.8|170|171.35|170.31|171.4|170.69|169.77|168.55|172.51|170.67|168.61|168.3|168.12|168.93|167.12|166.93|165.8|165.91|165.02|165.26|166.7|166.3|167.5|166.05|166|165|165.21|167.73|169.16|168.42|168.3|169.22|166.66|167.01|165.62||164.94|164.14|162.67|161.69|161.6|161.01|161.5|160.9|161.5|162.45|161.69|160.47|161.84|165.1|170.85|172.86|174.6|174.72|176.73|173.2|172.61|171.61|171.12||170.65|171.16|172.01|172.15|175.8||179.64|177.62|178.03|178|170.63|181.21|178.64|180.3|182|180.08|177.1|176.8|175.55|175.2|173.23|171.29|171.3|170.58|170.14|169|168.14|170.02|169.41|169.1|169.74|168.01|167.82|167.7|168.66|164.14|159.85|158.5|158.05|158.55|158.3|159.51|161.12||162|162.52|160.9|159.5|157.99|155.56|153.5|153.72||153.5|153.61|151.62|152.83|151.62|150.6|155.13|158|158.32|157.6|157.82|159.51|158.91|156.76|157.31|157.54|158|157.7|156.91|157.13|156.71|157.44|158.2|158.55|160.01|160.81|162|164.9|163.5|163.75|161.7|161.44|161.88|161.1|160.71|162.06|162.33||161.8|161.74|161.81|161.98|160.8|157.22|157.12|156.5|157.38|157|159.95|157.72|160.25|162|161.85|162.4|162.71|162.7|163.12|164.58|164.18|166.31|167.6|167.92|167.52|168.1|168.6|167.5|167.45|167|167.51|168.01|166.6|161.79|166.51|167.51|167.18|166.15|169.17|169.52||166.68|167.1|169.75|169.21|169.41|171.3|168.7|164.22|164.82|159.03|160.15|157.4|159.1|159.6|158.64|159.48|160.31|159.62|137.1|195.01|209.06|202.85|208.8|213.63|189.42|210.51|208.66|207.12|200.62|222.22|215.01|192|200.01|242.71|241.83|241.91|240|241.8|241.06
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP|706.05|711|695|685|675|696|686|682|692|700.1|647.3|654.35|668|660|650.45|631.15|639.05|596|666|670|679.9|662.15|636|613.05|581|580.6|574.55|556.15|560|549|530.2|518|525.5|523.1|520.2|522|517.5|511.7|511.65|511.6|493.2|481.6|484.25|488.05|485.2|483.15|467|473.3|495.2|499.95|492.3|495|495|495.15|492|497.8||490.65|499.5|487.5|462.15|472.25|451.2|458|443.05|442.3|437.05|435|432.6|439.5|436.8|436.05|432.15|448|447.6|446.95|431.15|425.05|424.2|413||409|406|415.5|413|413||447|456.1|460.3|457|445|452.4|452|451.75|449.9|438.8|436|433|440.5|433|446|444.4|444.9|420.35|420.2|428.6|418|420.75|409.55|415.2|423|427.6|426.4|415.2|401.05|393|380.6|373|382|367.05|358.75|356.2|357.5||360.3|351.65|345|335.2|340|339.55|332.15|338.35||331.8|327.2|326.85|336|326.5|319.8|330.1|341.5|338.95|337|336.5|335.1|320|312.05|319.15|315|314|307|299|294.25|295.25|300.05|299.9|297.95|297.05|292.35|292|293.5|293.3|293.3|288.1|283.2|285.3|281.1|285|279.05|270||268.65|267.3|267|268.5|267.2|271.3|272.5|273.05|269.35|265.95|272.1|272|272|272.4|276|280|280.05|280|280.9|280.85|280.8|280.2|277.5|279.85|278.5|282|280.75|276.5|272.35|270.8|277.5|277|276.1|267.75|278.55|275.45|275|281.5|285.65|284.2||279.95|271.2|288.4|288.05|287.9|287.5|285.05|287.2|285|282.7|283.1|280|281.05|293.1|293.05|298.5|297.8|293|260.1|275.55|288.3|287.55|293.2|262.05|249|251.1|264.5|262|257.25|291.45|316|272.9|305.2|361.05|345.05|339.5|341|348.4|347
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP|754.4|752|746.2|736|741.2|753|735.4|712.4|709.6|716|742.4|766.2|758|760.4|759.2|741.2|763.6|757.4|763.2|772|765|770.2|764.8|753.8|723.2|725|705|692.4|701|720|716.2|713|725|726.2|726|725|710.6|680.6|676|770.2|766.6|802.2|865|866.4|845.8|831.8|796|830.6|833.8|825|805|794|781|778|775|777||766.2|750.2|770|746|742|743|739.4|723|720|703.6|682.2|676|666.2|655.6|662.2|629.4|570.2|567|564|556.4|558.6|553.2|526||525.6|538|533.2|531|547.4||566|570.4|555.2|545|511.6|507|506.2|510|515.2|513.8|510.6|510|512|503.6|514.4|513|508|501|506.6|507.4|505.6|510.2|505|505|515|502.6|498.6|496|502.2|499.6|493|480.4|492|500|501|491.8|478.2||477.4|478.2|473.8|470.8|477.6|465.6|472.2|471.4||470.8|463.2|457|462|457.2|457|468.2|468|466|462.6|462.2|463.6|464|458.8|461.8|456.6|452|451.2|453|447.4|454.2|453|451|449.8|446.8|452|456.4|458.6|455.6|462|465|454.2|465.6|464|470.2|472|461.4||462.2|463.6|464|464.6|462|461.4|467.2|457|440|435|446|437.2|446|455.2|462|461|460.2|461|465|465|467.4|468.2|468|469.2|465|466.2|477.6|475.6|475|464|476.8|475|481|481.6|475|476|470.4|488|496|492||485.6|492.8|486.2|485.8|485.2|484.6|472|481.6|467|462.6|461.8|460|475|461|457|456|450|439.4|404|432|430.2|424|436|427.6|400|406.8|427|426.8|438|488.4|505.4|459.6|507|588.4|605.8|622.6|612|625.6|598.6
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM|4.1525|4.1235|4.1005|4.093|4.08|4.14|4.12|4.05|4.032|4|4.0855|4.1135|4.1605|4.161|4.1405|4.08|4.08|3.9785|4.162|4.1775|4.1115|4.13|4.072|4.106|4.1|4.1475|4.106|4.0945|4.051|4.1385|4.071|4.1405|4.14|4.102|3.998|3.9705|3.9505|3.9295|3.965|3.952|3.9825|4.007|4.0305|4.027|4.0155|3.992|3.965|3.95|4.0555|4.1005|4.1|4.121|4.1555|4.096|4.086|4.0555||4.046|4.046|4.051|3.9975|4.08|4.0605|4.053|4.05|4.0985|4.0925|4.2735|4.2465|4.22|4.206|4.202|4.181|4.227|4.1805|4.1805|4.1655|4.0775|3.97|3.9515||3.9405|3.9465|3.88|3.854|3.951||4.0205|4.0505|3.992|3.9825|3.968|3.944|3.933|3.903|3.9515|3.901|3.868|3.83|3.803|3.828|3.82|3.8|3.807|3.765|3.782|3.705|3.6605|3.715|3.62|3.5795|3.592|3.564|3.544|3.5275|3.52|3.401|3.3405|3.316|3.3415|3.3475|3.3445|3.359|3.382||3.3935|3.427|3.389|3.352|3.4205|3.402|3.3545|3.3495||3.338|3.2925|3.2635|3.2555|3.281|3.28|3.415|3.48|3.4605|3.43|3.48|3.492|3.492|3.48|3.475|3.4735|3.4525|3.47|3.4765|3.4205|3.396|3.395|3.415|3.395|3.3915|3.43|3.421|3.4705|3.457|3.47|3.438|3.46|3.5|3.4335|3.3855|3.3855|3.391||3.36|3.29|3.224|3.188|3.182|3.17|3.145|3.1305|3.08|3.0665|3.0505|3.01|3.046|3.175|3.17|3.2|3.1915|3.185|3.2535|3.27|3.279|3.281|3.2605|3.26|3.2195|3.22|3.2105|3.135|3.116|3.079|3.0875|3.11|3.0775|2.93|3.1515|3.1365|3.1|3.114|3.1355|3.022||2.9685|3.0035|3.021|3.04|3.01|2.9655|2.931|2.915|2.871|2.772|2.8085|2.763|2.8055|2.81|2.7615|2.732|2.76|2.617|2.45|2.5685|2.7005|2.6365|2.6915|2.5115|2.4345|2.403|2.512|2.5|2.334|2.661|2.8625|2.711|2.9005|3.223|3.211|3.2075|3.168|3.203|3.222
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM|6636|6560|6513.5|6432|6364|6216.5|6237|6122.5|6062|5990.5|6008|6011.5|6205|6155|6073|5925|5975|5951.5|6040|5960|5883|5905.5|5654.5|5637.5|5591|5532.5|5491|5397.5|5381|5495|5481|5462.5|5450|5461|5377.5|5366.5|5404|5326|5304|5221.5|5082|5080|5063|5096|5082|5031|4965|5004|5103|5110|5081|5177|5243.5|5226|5205.5|5077||5070|5041|5073|4962.5|5155.5|5302|5540|5505|5461.5|5332|5203|5160.5|5142|5065|5057|5013|5070|5060.5|5020.5|4838|4751|4681|4559||4517.5|4501.5|4512.5|4491|4552||4641.5|4655|4627.5|4678|4692.5|4711|4462|4528|4583.5|4629.5|4553.5|4590|4630|4575|4620|4520|4475.5|4460|4476.5|4422|4280.5|4320|4294|4271|4217|4158|4159|4184|4167.5|4090.5|4073|4011|4009|4044|4039|4035|4099||4090|4045.5|4001.5|3966|3978|3903|3881.5|3880||3873|3901.5|3804|3802.5|3811.5|3800|3905|3911|3903.5|3907.5|3903|3931|3902|3880|3900.5|3935|3925.5|3917|3892.5|3901.5|3900.5|3930.5|3944.5|3925|3974|4012|4015|4045|4068|4071|4065.5|4063.5|4093|4085|4081.5|4090|4075.5||4022.5|4015.5|4010|4011|4000|3985|4017|3997|3883.5|4530.5|4501|4511|4560|4560|4575|4570|4565|4580|4586|4575|4574|4572.5|4584|4595|4590|4635|4653|4610|4581|4555|4583|4602|4576.5|4427|4654|4648.5|4625.5|4600|4688|4695||4620|4626.5|4660|4659|4516|4592|4512.5|4436|4385.5|4350.5|4180.5|4106.5|4207|4113|4090|4118|4135|4012.5|3757|3850|4010|4000|3961.5|3912.5|3750|3809|3806.5|3715|3605.5|3875|3951.5|3622.5|3830|4445|4475|4436|4403.5|4510|4426.5
06207|13693|/equities/magnit_rts|MOEX|5926|5850.5|5880.5|5733|5712.5|5835|5652.5|5506|5460|5400|5435|5485|5645|5561|5575.5|5475|5557|5541.5|5762.5|5737.5|5747|5765|5733|5720.5|5821.5|5805|5728|5410|5490|5592|5550.5|5457|5461|5451|5471|5462|5313|5255|5280|5280|5168|5152.5|5087.5|5085.5|4806|4751|4601.5|4690.5|4874.5|4860|4818|4877|4462.5|4321|4320|4239.5||4229|4220|4213|4140|4181|4285.5|4310|4087|4134.5|4044|3992|3965|4136|4406|4612.5|4558|4564|4556|4524.5|4478|4440|4460|4417.5||4412.5|4398.5|4387|4411|4562.5||4680|4731|4727|4773.5|4800.5|4785|4731|4670|4678|4590|4532.5|4530.5|4526.5|4539.5|4576|4562|4552.5|4512|4555|4550|4582|4522|4495|4502|4495|4477|4471.5|4502|4495|4485|4477|4455.5|4456|4515|4500|4495|4545.5||4520|4540.5|4512|4490.5|4527|4571.5|4512|4545||4508|4466|4405.5|4392|4382.5|4355.5|4605|4683.5|4665|4660|4500|4708.5|4664|4625|4619.5|4601|4651.5|4601.5|4582.5|4579.5|4560|4567|4581|4509|4465|4557|4590|4612|4610|4426|4361|4312.5|4320|4309|4308|4350.5|4340.5||4334|4395|4370|4423|4315|4296|4245|4271|4239|4257|4370|4353|4447|4470|4453|4431|4421|4440.5|4450.5|4552|4663|4751|4790|4766|4811|4830|4869|4826|4846|4809|4870|4936|4894.5|4735|4952|4966.5|4927|5000|5105|5160||5100|5030|5190|5208|5180|5182.5|5130|5167|5121|4971|4961.5|4820|4890|4818.5|4760.5|4731|4710|4668.5|4352|4530|4711|4740|4843|4633|4355|4421|4400|4306.5|4380|4700|4907.5|4850|5101|5480|5527.5|5480|5457.5|5545.5|5464
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM|724.2|724|720.2|715.8|706.8|737.8|728|710.4|706.8|701.2|720|732|756|750.6|725.8|697|706.2|680.6|717.2|712|711.2|710.6|697|676.4|670.8|674|668|657.6|655.2|665.2|671.8|650|638|617.4|620.4|610.6|606|602.4|603.2|602.6|598.6|605.4|610|621.2|620.8|617.8|590|607|622.2|626.2|605.2|615.6|611.2|620.2|627|623.4||632.2|628|626.4|592.2|606|573.2|568|561.8|565.6|561.4|537.2|526.4|528|523.4|522.8|507.2|507.8|505.2|507.2|490.4|475.2|467|470.6||465.2|470|464|462.8|476||490.8|486|477|476|475|477.6|466.2|446|474|471|467.2|467.6|465.2|463|461|459|461.6|463.4|468|476.4|477|481.2|480.2|480.2|479|477.4|477.2|475.2|476|475|479.2|477.4|497.6|498|485.6|481.8|479||483.2|482.2|475.6|468|476|471|452.2|464.4||463.2|457.2|446|451.2|452|451|482.4|481.2|478.2|476|480.8|487.2|485.4|481.6|486.6|480.2|482.2|474.2|468.2|474|471|473|469|461|466.8|465|471|476.4|466|457|450|445.8|446.6|442.4|450|442.6|435.8||432.6|437.2|438.4|449|445|448.6|436|434|428.8|428|438|428|438.4|458|460.2|470.2|471.4|477.6|470|492.2|492.2|498.2|496.2|496.6|490.4|497.2|501.2|496|486.4|481.6|498|495.8|495.6|472.2|496|490|466.4|442.2|462.4|459||438.2|442|453.2|445|430.8|438.6|443.6|418.6|433|426|430.4|414|425.2|440.2|426.2|418.2|398|380.8|336.6|358.8|385.2|365.2|384.2|366|329|346.2|345|318.4|330.2|406.8|448|416|460.2|507|481|466|451|455.8|430.2
06209|13690|/equities/mmk_rts|MOEX|53.505|53.85|53.005|52.12|51.86|51.615|51.41|50.45|49.8|48.805|51|51|52|52.05|52.23|51.7|52.42|52|52.99|52.855|53.05|52.92|52.805|52.12|51.84|52.14|51.64|50.6|50.69|50.655|51.08|49.8|49.005|49.11|48.2|47.9|47.405|46.775|47.12|47.41|46.815|47.305|46.5|45.83|46.085|44.63|43.34|44.475|45.51|45.07|44.85|42.42|43.185|42.88|42.445|41.005||40.88|40.65|40.775|39.98|40.245|40.525|40.575|40.45|40.45|39.9|39.5|38.91|38.76|38.6|39.055|39|39.15|39.255|39.82|38.86|38.255|38.1|38.255||37.845|37.78|37.455|37.82|38.095||39.405|39.56|40.06|40.7|40.65|41|40.56|41.005|40.28|40.35|40|40.37|40.42|40.25|40.25|39.9|40.095|39.71|39.905|39.85|39.51|40.02|38.96|38.91|38.925|38.77|38.94|39.22|39.205|39.5|39.43|39.66|40.6|40.75|41.015|41.015|40.46||39.6|39.56|38.735|38.43|39|38.9|38.305|38.265||38|36.885|35.81|35.98|35.815|35.26|37.115|38.345|37.96|37.555|37.545|37.65|38.13|37.21|36.53|35.905|35.28|34.19|33.9|33.76|33.605|33.835|33.625|33.505|33.87|34.085|34.025|34.105|33.565|33.305|33.18|32.88|33.11|33.01|32.905|33.03|32.72||32.12|32.1|31.82|32.09|31.8|31.64|31.525|31.25|32.3|31.515|31.285|31.05|31.775|31.475|31.5|31.345|31.1|30.745|31.085|31.03|31.05|31.405|31.18|30.875|30.45|30.46|30.775|30.83|29.79|29.585|29.8|29.86|29.905|29|30.5|30.6|30.4|30.51|32.035|31.645||29.865|30.025|30.585|30.8|31.625|30.315|29.37|29.5|28.325|27.645|26.505|26.22|27.34|26.24|25.59|25.9|25.685|25.17|23.37|23.9|24.6|23.82|24.96|23.76|22.18|22|22.66|21.66|22|24.65|27.15|26.005|27.36|29.65|29.5|29.09|28.41|29.31|28.785
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM|160.1|155.7|152.23|150.6|150.57|151.53|151.23|145.3|138.08|137.37|131.69|132.5|134.2|131.42|130.68|128.11|127|125.37|133.3|134.1|133|131.3|130.1|130.52|129.4|125.8|125.12|124.14|124.5|125.75|126.52|125.1|124.36|124|124.4|123.52|122.35|122.2|122.31|121.34|120.5|121.8|122.15|123.52|121.68|120.08|118.15|119.1|122.75|123.17|122.7|121.65|123.63|123.32|126.53|125.51||122.55|121.8|120.56|118.14|119|115.66|115.02|113.26|113.72|114.3|113.3|112.7|112.64|112.4|114.04|111.3|111.53|111.78|110.6|109.41|108.5|108.32|107.76||107.75|108.72|106.82|106.21|108||108|110.57|110.6|110.57|110.74|110.56|109.81|110.2|111.31|111.81|110.36|110.05|110.2|111.02|111.81|111.17|111.81|111.51|112.5|112.1|111.23|112.11|111.8|112.02|112.42|112.1|112.21|112.21|112.22|111.79|112.01|109.34|111.01|112.54|112.35|116.26|121.7||122.41|118.58|115.5|114.82|115.47|114.3|109.51|108.26||107.66|106.67|104.52|103|102.84|101.57|106.35|107.4|107.22|106.8|107.78|108.6|107.02|106.31|107.23|106.05|104.24|103.1|103.02|102.65|101.73|101.56|100.52|99.42|99.64|102.06|102.22|99.02|97.72|97.55|94.81|94.4|95|95.02|95|95|94.9||94.01|94.26|94|93.5|92.51|92.07|91.52|88.56|85|84.05|84.67|84.22|85|87.42|87.03|87.95|87.92|87.5|87.76|86.8|86.82|87|86.71|86.71|86.32|87.23|87.03|87.4|86.31|86.64|87.87|86.63|85.55|83.62|85.9|86.36|84.96|84.09|86.12|85.07||82.32|82.22|84.6|84.74|83.67|83.55|82.21|82.61|82|79.81|78.87|77.25|77.83|76.06|75.6|76.03|75.25|75.04|69.7|73.1|77.5|76.65|77.52|77.02|73.11|74.18|77.34|77.1|74.84|82.25|82.42|78.01|87|94.27|94.7|94.04|93.52|94.5|94.26
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP|6.932|6.968|6.87|6.806|6.819|6.887|6.96|6.9|6.802|6.71|7.014|7.092|7.269|7.302|7.207|7.081|7.25|7.21|7.255|7.171|7.198|7.096|7.038|7|7.013|7.082|7.001|6.973|7.018|7.118|7.132|6.966|6.921|6.975|6.986|6.902|6.821|6.792|6.82|6.801|6.737|6.715|6.68|6.654|6.675|6.674|6.552|6.551|6.603|6.441|6.366|6.227|6.254|6.2|6.248|6.211||6.209|6.151|6.122|6.061|6.02|6.021|5.968|6.015|6.121|6.301|6.282|6.355|6.403|6.371|6.457|6.373|6.422|6.431|6.399|6.356|6.294|6.377|6.255||6.349|6.546|6.51|6.459|6.565||6.696|6.873|6.851|6.9|6.93|6.98|6.836|6.917|6.855|6.798|6.732|6.7|6.664|6.759|6.926|6.926|6.924|6.992|5.736|7.171|7.152|7.37|7.234|7.139|7.032|6.936|6.835|6.889|6.96|6.959|6.87|6.699|6.832|6.81|6.761|6.85|6.983||7.031|7.021|7.008|7.008|7.278|7.219|7.1|7.125||7.146|7.219|7.029|7.168|7.194|7.231|7.376|7.54|7.451|7.331|7.45|7.544|7.522|7.382|7.468|7.483|7.562|7.42|7.364|7.309|7.261|7.309|7.173|7.151|7.131|7.16|7.141|7.051|6.941|6.975|6.8|6.786|6.799|6.76|6.758|6.767|6.665||6.64|6.655|6.618|6.656|6.64|6.566|6.563|6.505|6.322|6.382|6.302|6.239|6.226|6.229|6.164|6.2|6.248|6.22|6.303|6.291|6.262|6.218|6.143|6.16|6.151|6.2|6.268|6.22|6.173|6.152|6.183|6.19|6.171|6.138|6.39|6.394|6.242|6.223|6.314|6.301||6.195|6.315|6.309|6.32|6.2|6.288|6.168|6.182|6.163|6.052|6.008|5.802|5.992|5.933|5.877|5.802|5.808|5.75|5.603|5.725|5.947|5.812|5.996|5.874|5.653|5.78|5.863|5.765|5.704|5.685|5.955|5.7|5.805|5.957|5.91|5.935|5.904|6.03|5.993
06212|13691|/equities/mts_rts|MOEX|286|289.3|287.05|286|284.8|288|290.6|279.7|278.55|277.7|279.15|282.25|289.3|289|288.3|286.1|285.3|278.2|288.05|288.5|288.5|287.6|287.3|287.3|287.8|289.75|290.35|288.6|291.2|296|294.5|293.7|296|291.2|297.65|298.1|295.5|295.2|295|293.2|286.3|287.05|295.65|301.1|302.75|341.15|338.35|336|345|344.7|335.05|341.45|335.35|330|326.45|328.5||324.4|323.25|325.05|325.4|325|317.5|315.65|313.65|311.05|308.75|306.05|303.65|305|301.65|301.5|305.6|290.75|290.55|285.95|277.65|270|265.6|262.55||262.4|266|265.4|264.5|265.55||270.3|270.05|270.6|267|265.45|265|261.3|264|261|260.05|258.4|257.9|257|255.4|257.05|254.45|254.7|251.8|253.7|256.6|254.2|257.05|256.05|254.75|250.7|250.55|252.75|253.55|250.5|246.5|245.75|245.05|248.65|255|254.25|255.2|256.15||256.5|257.55|254.1|252.45|257|254.2|246.3|248.85||248.3|246.7|242.5|244.4|243|241.25|252.5|255.05|254.1|255.15|259.5|259.35|253.4|252|248.85|248.15|243.3|241.5|239.85|237.4|237.9|237.9|238.75|235.8|235.8|237.1|238.7|235.35|238.4|238.35|236.15|234.45|235.5|235.4|235|234.25|235||233.1|230.1|229|228.4|225.2|224.55|224.45|223.75|223.7|221.2|221.15|220.8|225|228.7|230.5|232.65|232.3|232.15|231.6|231.3|232.3|234.05|233.5|234|232.35|234|232.35|226.3|226.5|225.85|228.5|232|231.15|221.1|233.5|226.75|224.4|222.8|226.5|222.8||220.25|220.05|225.7|224|219.6|218.2|217.6|215.4|215|212.8|215.35|210.05|212.5|207.2|203.05|200.9|202.1|200|190.25|196.2|206.05|200.75|194.2|190|176.2|179.35|181.3|179.35|184|197.5|212.35|201|220.25|234.7|235.6|236.6|235.35|237.4|237.15
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM|197.42|195.96|194.34|194.18|193.04|194.8|194.44|189|188.02|188.14|195.42|195.18|201.82|200.26|201.94|198.52|200.16|206.2|209.2|209.02|209.4|205.1|202.12|195|194.4|191.42|190.64|189|189.66|190.8|190.62|190.3|183.8|183.8|181|180.28|180|176.66|176.7|175.68|174.1|173|167.84|165.7|168.2|165.04|164.24|167.06|171.5|170.92|169.24|162.12|163|157|156.52|152.6||151.18|148.56|147.74|146.22|148.08|146.5|146.68|143.62|140.16|138.66|137.38|134.14|132.42|132.2|132.7|133.42|133.24|131.3|132.12|130.14|127.3|127.3|127.22||125.88|126.7|126.72|128.34|132.5||136.36|135.6|136|137.7|138.16|138.04|135.6|135.34|131.74|131.2|129.62|129.2|128.4|128.3|130|128|130.22|130.52|131.22|130.42|128.34|129.8|127.1|126.56|126.86|125.4|123.92|125|125.12|124.42|124.32|120.8|122.5|124.02|124.02|125.4|125.22||125.7|126.6|125.3|124.32|125.14|123.8|117.84|118.9||119.56|117.72|114.4|115.74|115.46|115.2|122.76|125.02|121.72|118.34|119.1|120.8|119.82|118.1|118|116.5|114.8|113.76|112.22|111.24|110.72|111.08|111.28|110.88|110.58|110.84|111|112.2|110.7|110.22|109|108.64|109.78|111.18|110.88|111.82|112.7||115.24|114.5|114.8|113.78|114.3|112.5|112.94|112.8|111.12|107.68|106.76|107.1|106.78|106.06|106.3|105.4|105.36|104.98|105.3|104.72|104.9|106.02|105.28|105.58|103.52|104.88|105.6|105.6|103.2|103.16|104.5|105.12|104.28|101.3|105.66|104.58|103.12|103.82|108.06|104.52||99.16|98.52|101.3|101.82|103.16|99.2|95.02|93.18|92.02|87.8|85.74|83.56|84.82|82.14|80.22|81.04|80.68|76.52|70.4|73.2|77.56|77.5|81.74|82.2|75|76.5|79.18|76.12|77.04|90.02|100.16|97.2|106.5|115.9|116.6|117.72|115.32|117.76|117.48
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM|165.2|161.9|159.8|159.6|159.4|161.7|160.7|157.5|157|158.3|160.4|161.9|163.7|162.2|160.1|158.6|160.1|162.7|162.5|165.2|166.8|162.9|161.5|161.8|161.1|160.5|158.8|158.8|158.5|161|157.2|154|153.8|153.4|152.6|151.8|151|150.2|149.3|147.5|146.5|146.1|146.7|147.9|148.8|146.9|147.6|149.4|151.2|152|152|153.3|151.8|150.1|150|148.5||147.5|145.8|145.8|145.2|147.1|145.8|144.8|144|145.3|145.6|145.5|145.5|145.6|145.3|145.8|145.2|147|146.8|146.2|145.5|143.8|143.4|142||142|143.3|143.8|144|143||145.6|152|153|155|156|154.2|157.3|157.9|157.1|157.7|153.8|153.1|151.8|153.1|154|153.5|152|150.5|150.9|150.3|149.1|149|149|151|150.9|149|149|147.5|148.1|144.8|143.3|143|143.7|145.1|145|144.7|145||145.2|145|144.5|144.6|144.6|144.2|143.2|143.5||144.4|145.3|142.6|142.8|143.2|144|147.6|147.9|146.2|148.1|148.2|148|148.4|149.2|151.1|150.8|150.3|150.4|147.2|146.9|146.3|147.2|145.8|150.2|151|151.7|152.5|153.4|152.8|152.7|153.2|152|152.9|152.5|153.2|155.1|153.2||151.6|150.1|151|150.6|149.1|148.1|148.1|147.2|146|143.4|141.3|142.2|147.1|147.1|147|148.2|147.9|145.6|146.6|144.3|144|143.1|142.2|143.1|144.8|145.7|146.9|146.7|145.4|144.7|146.6|147.7|149.7|145.4|146.8|140.5|136.5|135.7|138.3|134.9||132.6|132.5|135.7|134.3|130.9|130.5|129.9|130.6|130.3|128|129.4|127.5|129.7|126.3|123.4|125.2|124.6|122.5|115|119|123.4|123.2|127.1|122.9|119.4|120.1|127.5|128|123.6|141.1|147|141|150.5|159.5|160.3|161.5|159.5|164|165.7
06215|13697|/equities/novatek_rts|MOEX|1670.8|1665.2|1660.6|1641.2|1624.2|1654.8|1655|1600.8|1575.6|1570.4|1605.2|1603|1623.4|1596|1582.4|1560|1567.6|1558|1556.2|1518|1508.8|1501|1490.2|1487|1468.2|1465.4|1468|1454.8|1452.4|1469.2|1466.6|1430.2|1415|1411.2|1420.2|1394.8|1399|1357.2|1322.8|1316.2|1307.4|1315.4|1322.4|1315.4|1316.4|1322.2|1300|1311.8|1345.4|1345.2|1342.4|1363|1372.4|1355|1361.2|1360||1336.2|1322|1325.6|1275.2|1302|1295|1282|1290|1265|1299|1289.4|1281.2|1287.6|1260.4|1259.2|1258.4|1270.2|1281.8|1286.2|1272.8|1255|1245.8|1215.2||1212|1218.8|1218|1221.4|1261||1310|1313|1311.2|1298|1309|1306.4|1286.4|1290.6|1301|1299|1260.6|1233.2|1205|1212.8|1230.2|1200|1202.4|1181|1170|1152|1135.8|1151.2|1150|1149.2|1142.4|1135.2|1121|1110|1113.2|1062|1060.2|1038.2|1040.2|1054.4|1047.6|1058.2|1067.2||1064.8|1072|1056.6|1048.4|1060|1056.4|1040|1039.2||1027.6|1033.6|1015.8|1020.6|1026.6|1012.8|1050|1072|1065.8|1061|1059.2|1076|1030.2|1022.4|1021.2|1024|1021|1019|1012.8|1011.2|1009|1012.4|1018.8|1008|1010.4|1021.2|1038.4|1042.2|1036.2|1038|1030.6|1035.2|1048.2|1038.6|1050|1058.6|1071||1056.4|1050|1047.8|1045.2|1046|1033.2|1043.6|1045.6|1004.2|1000|1003.2|1005|1027.2|1022.4|1031.6|1036.4|1035.6|1026.8|1032|1040|1040.2|1035.4|1028|1035|1032.2|1060|1073|1064.2|1064.4|1058|1078|1095.4|1087|1052.4|1109|1107.4|1086.4|1092.2|1129|1114||1081.8|1092|1105|1092.8|1052.2|1040.6|1022.6|1000.8|995.2|985.4|990.8|976|967.4|976.4|958.2|968|950.8|948.2|855|902|957|986.8|995.8|975.2|920|913|948.4|904.2|821.6|950|1007.4|900|995.4|1160.6|1172.4|1170|1156.8|1172.6|1155
06216|950026|/equities/united-company-rusal-plc`|MOEX|41.245|41.16|40.92|40.85|40.845|41.7|41.5|40.7|40.605|40.6|41.965|42.555|42.65|42.905|42.62|42.08|42.5|42.09|43.5|43.8|43.455|43.15|42.68|42.57|42.6|42.905|41.55|41.105|41.41|41.92|42.4|41.88|40.995|40.965|41|40.61|41.15|41|40.805|40.08|39.42|39.25|39|39.1|39.09|38.47|38.4|38.82|39.76|40.3|40.13|40.12|39.675|38.6|38.4|38.505||38.47|38.285|38.255|38.14|38.32|39.15|39.02|38.82|38.12|39.25|39.01|38.805|39.5|39.45|39.9|39.22|40.72|40.555|40.8|40.44|40.12|40.2|39.76||39.61|39.875|39.83|39.22|39.795||40.7|40.8|41.6|41.82|42.7|42.59|42.23|42.83|42.025|42.1|41.795|41.705|41.61|41.355|41.12|40.59|40.27|40.05|40.2|40.1|40.155|40.8|40.725|40.6|41.27|41.07|40.505|40.145|40.3|39.83|39.625|39.55|39.82|40.605|40.525|40.97|40.965||41|41.115|40.65|40.53|39.835|39.355|38.375|39.1||39.3|39.315|38.02|37.815|38.1|37.025|40.005|40.925|41.31|41.29|40.61|40.45|40.495|41.42|42.395|42.1|41.745|41.54|41.235|40.905|40.655|40.83|40.435|40.045|40|40.63|41.05|40.82|40.475|40.465|40.445|40.01|40.55|40.4|40.38|40.5|40.13||39.9|40.17|39.95|39.91|39.625|39.31|39.5|39.24|39.35|37.85|37.855|37.8|38.62|39.31|39.01|39.115|38.9|38.56|38.88|39.11|38.42|38.57|37.815|37.2|37.005|37.47|37.9|38.195|37.35|37.055|37.75|37.66|38.645|36.61|39.665|38.5|37.28|36.575|36.5|36.04||34.65|35.05|36.61|36.5|36.42|35.015|34.365|34.91|33.005|31.85|32.34|32.125|33.52|33.615|33.63|33.65|34|33.81|31.1|32.735|34.8|33.4|34.075|33.045|30.615|32.3|33.025|31.6|32.15|36.95|40|38|41.355|46.625|47.25|47.2|47.5|48.83|49.255
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM|2862.5|2862|2840.5|2827.5|2800|2840.5|2759.5|2675|2631|2589|2603|2637.5|2722.5|2709|2660.5|2505|2565|2521.5|2380.5|2407|2403|2412|2410|2395|2321|2233|2110.5|2060.5|2050|2071|2101|2005|2011|2015|2014|1970|1960|1947.5|1945|1934.5|1903|1924.5|1955|1962|1956|1938|1880|1921|2002|1995.5|1986.5|1976|1970|1992|1991.5|1964||1918.5|1905.5|1822.5|1701|1740|1757.5|1750.5|1717|1700.5|1790|1776.5|1753|1739.5|1693|1716|1680|1680|1681.5|1675|1663|1624.5|1603|1575||1566|1600.5|1608|1601|1662.5||1686|1700.5|1715|1725.5|1723.5|1685|1670|1678|1691|1678|1654.5|1670|1688|1700.5|1753.5|1720.5|1715.5|1750|1770.5|1772.5|1735|1731.5|1718.5|1715.5|1669.5|1662|1652.5|1658|1667|1658|1657.5|1612|1670|1660|1646|1646|1655||1676|1681.5|1642.5|1630|1660|1650|1590|1622||1606|1551.5|1540|1555|1563|1542|1615|1665|1654|1653|1659|1691.5|1686|1650.5|1685|1681|1690|1654|1615|1614|1576|1589.5|1567.5|1549|1541.5|1536.5|1538|1514.5|1497.5|1477|1427|1407|1415|1406|1431.5|1424|1397.5||1390.5|1384|1381|1380.5|1368|1365|1403|1380|1326.5|1323.5|1357.5|1352|1382|1414|1417.5|1426|1425|1435.5|1444|1407|1421|1415.5|1408|1395.5|1400|1400|1432.5|1421.5|1438.5|1431|1468|1453|1460|1370|1459|1414|1410|1385.5|1381|1354||1318|1332|1338|1313|1279|1309.5|1301|1250|1235.5|1228.5|1226|1212.5|1214|1200|1180|1156|1202|1182.5|1026|1100|1121|1100.5|1185|1050.5|966.5|1015|1038|980.5|941|1150|1236|1026|1237|1443.5|1440.5|1430|1405|1430.5|1400
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX|7458|7511|7493|7452|7441|7590|7582|7470|7420|7455|7517|7519|7455|7480|7507|7447|7411|7406|7508|7518|7478|7471|7410|7393|7351|7430|7401|7381|7351|7356|7301|7305|7302|7280|7253|7260|7200|7258|7225|7150|7150|7171|7288|7295|7367|7375|7350|7350|7420|7460|7451|7440|7443|7412|7405|7471||7431|7391|7294|7290|7289|7480|7650|7557|7500|7520|7413|7376|7420|7360|7255|7212|7206|7264|7199|7102|7050|7068|7016||7033|7058|7040|7013|7150||7249|7230|7282|7280|7282|7294|7175|7165|7190|7181|7150|7179|7158|7091|7183|7150|7260|7231|7275|7071|7372|7395|7360|7083|7380|7277|7255|7233|7180|7050|7030|7021|7008|6952|6981|7028|7061||7115|7064|6720|6676|6771|6706|6656|6612||6450|6286|6302|6364|6380|6330|6638|6739|6781|6702|6699|6414|6637|6600|6557|6457|6406|6418|6385|6382|6325|6373|6299|6300|6316|6337|6328|6380|6348|6343|6286|6280|6300|6472|6492|6485|6390||6380|6333|6263|6280|6197|6180|6161|6113|5959|5800|5970|6215|6212|6356|6345|6335|6350|6311|6350|6350|6336|6420|6412|6420|6383|6381|6355|6347|6322|6301|6404|6430|6327|6161|6425|6390|6376|6301|6530|6517||6410|6305|6301|6286|6226|6117|6075|6144|6068|6056|6076|6043|5957|5765|5718|5705|5717|5676|5365|5685|5900|5881|6018|6211|6002|6888|7024|6876|6503|6817|7075|6300|6850|7578|7540|7455|7560|7784|7762
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM||||||||||||||||||||||||||541.3|537.4|543.3|559|598.2|579.5|568|565|570.4|571.3|573.2|564.1|544.5|541.1|540.3|539|521.5|517.4|525.1|528|531.7|520|528|540|543.3|538.6|543.8|537|528.3|535.2|516||530.4|558|561.3|546|564|613.7|615.5|608.1|602.1|607.9|586.2|581|561.1|557.3|587|573.8|652.7|662.3|672.5|676.1|662.9|650.1|639||631.2|632.6|616|612|631.4||623|662.6|661|658.5|666.7|663.2|653.4|652.6|670.2|678.1|670.6|648.1|641.5|624.1|588.5|581.1|581.1|576.1|562.1|557|560|558.1|555|553.3|552.1|544.4|551.5|536|537.6|548.7|535.7|527.4|532.8|538.5|511.7|504|503.4||500.3|508.6|500|492.9|502|489.2|469.9|477.8||476.7|469.4|457.8|462|462.3|448.1|496.6|512.3|504.4|513.2|512.6|508.4|505|494|493.7|478|468.1|460.5|463.2|454.2|425.8|418|410.7|403.8|400.5|397.1|390.2|405.1|385|375.2|375.4|374.7|378.2|372.4|373.4|376|374.5||368.1|371.8|370.2|375|373.8|371.6|370|373.7|357.1|353.8|351|357.5|369|367.5|367.1|371.2|370.6|361.2|372.1|375.3|368.2|357.2|346.7|342.5|331|338.8|341.1|330|318.4|315.2|325.2|323.5|326.8|305.6|330.3|326.6|314.5|302.9|291.1|286.4||277.7|277.2|295|294|286.2|282.3|275.1|267.6|266.6|257.6|260.2|255|262|251.4|249.3|247.5|249.3|249|231.7|250.5|269.4|262.6|280.2|251|231.5|240.3|242.1|240.2|220|263.2|285.4|300.4|316.7|392.5|390.1|393|396.4|412.2|404.1
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM|11555|11470|11404.5|11357.5|11313.5|11382.5|11402.5|11251|11156|11150|11308|11452|11658|11480|11420|11307.5|11600|11500|11720|11737|11730|11691.5|11595.5|11581|11475|11482.5|11466|11482|11355|11253.5|11161|10750|10654|10685.5|10651|10600|10730.5|10650|10725.5|10705|10660|10613.5|10720|10740|10690.5|10620|10474|10726|11109|10867.5|10603.5|10557.5|10420.5|10320|10300|10250||10261|10208.5|10200.5|9935|9950|10501|10539|10370.5|10402|10220|10050|9990|10050.5|9840|9930|9850|10280.5|10390|10452|10462.5|10341|10252|10500||10443|10351.5|10300|10213.5|10280||10001|10506|10500|10429|10370|10250|10101|10125|10245|9849.5|9725|9661|9567.5|9557.5|9555.5|9516.5|9572|9626|9550|9375|9345|9401|9406|9311|9341|9440|9431|9289|9261.5|9375|9220|9178|9064.5|9191|9051|8856|8821||8885|8972|8839|8781.5|8790|8710|8700|8661||8704.5|8824|8422|8227|8303|8085.5|8890|9063|9042.5|9121|9025|9025|9210|9158|9430|9355|9070|8781|8662.5|8528.5|8435|8250|8161.5|8130|8039|8080.5|8107|8076|7901.5|7850|7856|7751|7800|7780|7833|7925|7753.5||7628|7625|7750.5|7810|7731.5|7713|7672|7764|7473.5|7348|7411|7427.5|7593.5|7360|7370|7369|7350.5|7265|7326|7366.5|7374|7330|7167|7159|6886|6910|6942.5|6738.5|6370|6331|6511.5|6470|6451|6210|6611|6652|6377|6361|6065|5990.5||5850|5830|5985|5973|5940|6050|6007|6161.5|6160|5812.5|5615.5|5442|5252|5110.5|5071|5131|5190|5208.5|5124|5313|5731|5625|5457.5|4961|4910|5020|5275.5|5151|5500|6292.5|6860|6617|7196|7958|7771|8075|8019|8170|8170
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP|627|627|625.5|625|624.5|636|638.5|630.5|634.5|616|605.5|629|646|638.5|629.5|617|631|641.5|641.5|630.5|610|608|613.5|592.5|591|625|650|643|646|655|660.5|636.5|633.5|633.5|633|638|625|620|621|630.5|632.5|640.5|635|644.5|650.5|640|620|615.5|628.5|647.5|649.5|644|663|672.5|681|698.5||682.5|672|656.5|633.5|661.5|655|655|648.5|648.5|642|646|613|605|600.5|599.5|594|583|608|606|601.5|595|592.5|578||577.5|582|565|565|565.5||603.5|600|601|611|556.5|556.5|551|550.5|546.5|546|538|537.5|536|533|529|528.5|527.5|525.5|525|524|515|514|499.5|495|497|486|482.5|470|465.5|462.5|454|449|459|467.5|464.5|462.5|466||458|467.5|455|453.5|465.5|460|445|453||449.5|437.5|435|437.5|442|431|466|465|474.5|467.5|466|451|446.5|448.5|444|437|447|427|424|425|423.5|421.5|420.5|416.5|417|422.5|425|430|431.5|431|430|423|421|418|417|416|411||410.5|409.5|413.5|407|404|412.5|413|399|389.5|385|384.5|385|395|398.5|398|402|403|407.5|410.5|413|413|402|400|400|391|402|409.5|402|400|396.5|405.5|376.5|367|346|363|356|350|347|357|349||345.5|345|345|338.5|332.5|337|333.5|333|328.5|322|320.5|319.5|320.5|319.5|318.5|316|315|308|285.5|299|312.5|302|312.5|299|290|308|307|296.5|290|298.5|317.5|290|312.5|360.5|355|353|352|351|361.5
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM|539.05|537.5|536.2|533.35|529.55|542.3|545.05|540.15|532|523.7|531|536.6|530.15|532.5|525.3|517.55|518.2|511.5|518.6|512.05|502.6|502.1|492.4|487.5|486.15|481.45|480|475.35|475|482.55|488.6|484|484.3|482.3|477.5|475.75|470|474.5|473.35|472.25|467.6|476.55|480.7|477|474.15|470.45|463.95|466.1|470.55|478.8|475.65|478|477.3|475.5|475.2|464.7||456.75|456|455.8|449.25|454.5|452.3|448|431.3|431|435|425.3|428.55|422.9|419.4|414.2|410.15|411.25|406.05|405.25|397.15|390.7|387.4|380.05||378.75|376|376|377.05|387.5||393.3|394.35|395.45|395|396.8|394.55|390.05|394.9|393.85|392.6|385.25|387.3|388.1|385.1|391.2|386.65|388.6|382.15|387.25|388.1|376.1|383|378.15|377.65|377.65|373.4|371.8|368.25|367.65|364.65|357.25|353.2|355.5|362|360.05|359.55|362.65||362.75|359.8|354.2|354.15|358.6|356.35|350.3|350.15||349.4|347|339|339.4|340.55|334.4|343.5|349.2|347.3|347.05|348.05|346.75|341.1|339|341.45|340.9|337.1|335.5|333.4|334.1|335.4|335.8|336.2|334.5|339|340.15|340.3|345.05|345.35|345.6|345|362.2|366.05|366.75|365.8|363.25|366.2||359.15|354.05|353.9|352.5|343.7|340.3|343.15|340.35|333.1|329.1|326.05|327.4|333.05|334.05|333|333.35|333.15|330.5|335.25|333.25|334.2|334.85|334.15|333.6|328.05|332.4|333.75|331.25|330.4|324.8|332.85|335.2|338.5|326.75|348.35|350|348|346.15|349.3|337.3||328.85|330.5|330.05|331.25|338.2|337.7|326.15|312.25|311.35|305.05|306.2|298.25|302.9|298.05|292.25|290.35|281.05|276.2|259.05|268.5|281.65|265.1|276.2|265.25|245.65|249.5|257.55|255|252.2|293.05|309.6|278.2|313.05|355.1|358.3|364|366.9|372.05|374.7
06225|21316|/equities/rosseti-ao|MOEX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5501|0.55|0.5572|0.5573|0.5577|0.5615|0.562|0.5611|0.5633|0.559|0.5558|0.5673|0.5691|0.5708|0.5711|0.5702|0.5639|0.5679|0.5643|0.5626|0.5616|0.5616|0.5657|0.5644|0.5658|0.5427|0.5765|0.5733|0.5606|0.5615|0.5752|0.5614||0.5731|0.5704|0.5702|0.5619|0.57|0.56|0.5551|0.56|0.5511|0.538|0.5263|0.5062|0.5155|0.5231|0.5201|0.5197|0.5127|0.4909|0.4501|0.458|0.481|0.4777|0.489|0.4826|0.4569|0.4613|0.4835|0.4861|0.4783|0.521|0.5361|0.52|0.5506|0.5947|0.5977|0.5942|0.5952|0.5717|0.601
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP|74.8|74.6|74.46|74.09|73.9|75.18|75.93|74.11|73.58|73.06|73.56|74.23|76.24|76.01|75.98|75.06|76.27|75.2|76.13|74.1|74.03|73.84|73.4|73.56|73.2|73.55|72.09|71.5|71.27|72.54|72.38|72.12|72.34|72.02|72.12|71.62|71.8|71.45|71.16|70.45|70.24|71.73|71.25|72.07|72.41|72|70.63|70.5|73.3|73.3|72.72|72.19|71.43|71.09|70.73|69.97||71.14|70.67|70.26|68.33|72|71.6|71.84|71.6|72.67|72|70.85|70.25|70.19|68.53|69.34|69.39|68.33|65.92|65.53|64.25|63.93|63.52|63.3||63.24|63.75|64.63|64.24|64.05||64.91|64.7|63.55|63.41|63|62.88|62.21|63.11|63.07|62.66|62.08|61.84|61.8|61.68|61.93|61.44|61.82|61.76|61.44|61.15|60.72|60.56|61.12|61.25|61.56|61.11|61.03|61.01|61|60.8|59.94|59.39|59.3|58.48|58.29|58.56|59.12||59.16|58.6|58.08|57.8|58.71|58.11|57.88|57.66||57.62|57.5|56.38|57.16|56.52|55.84|58.5|58.8|58.82|58.6|58.96|59.2|58.79|58.5|58.71|58.61|58.26|57.37|56.2|56.21|55.91|56.57|56.22|55.84|55.67|56.64|56.86|56.9|56.16|56.74|56.45|56.31|55.77|55.75|55.7|55.1|55.88||55.7|55.7|55.44|55.6|55|54.55|54.29|53.96|53.92|54|54.44|54.66|54.77|55.75|55.84|56.16|56.07|56.12|56.2|56.62|56.88|57.01|56.74|56.75|56.29|56.5|56.62|56.7|56.7|56.62|56.98|57.08|56.53|55|57.39|57.32|56.7|56.71|57.51|57.5||56.8|57.31|57.44|57.6|57.2|56.7|57.17|57.16|56.82|56.04|55.8|55.36|55.3|55.6|55.1|54.33|54.3|53.96|52.33|54.11|54.63|53.8|53.7|53.39|51.21|52.03|51.5|51.5|50.51|53.16|54.52|51.47|57|59.85|59.2|59.81|59.91|60.05|60.06
06227|13754|/equities/gidroogk-011d|MOEX|0.9059|0.8912|0.8877|0.88|0.875|0.8902|0.8929|0.88|0.869|0.8604|0.875|0.902|0.89|0.8884|0.885|0.8611|0.8871|0.8948|0.8441|0.8502|0.8519|0.839|0.8371|0.8393|0.8333|0.8382|0.8415|0.826|0.8251|0.84|0.8318|0.8252|0.8251|0.826|0.825|0.824|0.8025|0.8282|0.8372|0.8429|0.8441|0.8539|0.8573|0.8513|0.8492|0.838|0.834|0.8282|0.8505|0.8568|0.8568|0.8568|0.8697|0.8643|0.8585|0.8721||0.8655|0.8721|0.8722|0.8477|0.8552|0.837|0.8455|0.8447|0.8452|0.8331|0.8179|0.8124|0.8113|0.8118|0.8149|0.822|0.8318|0.8272|0.8125|0.8|0.7951|0.7939|0.7933||0.789|0.7926|0.7897|0.7945|0.8143||0.8257|0.8236|0.828|0.825|0.8205|0.8203|0.8092|0.8148|0.8325|0.8328|0.8265|0.8262|0.824|0.825|0.8283|0.838|0.8377|0.8213|0.8282|0.8235|0.815|0.8101|0.8066|0.8051|0.793|0.7892|0.7842|0.7853|0.784|0.7704|0.7742|0.7665|0.771|0.775|0.7755|0.7719|0.7796||0.7861|0.7872|0.782|0.7861|0.7866|0.7806|0.7875|0.788||0.783|0.786|0.78|0.765|0.7631|0.754|0.7784|0.7864|0.7854|0.784|0.783|0.7834|0.7763|0.7751|0.7741|0.7804|0.781|0.779|0.7518|0.756|0.758|0.759|0.7561|0.753|0.7526|0.7546|0.7582|0.759|0.7523|0.76|0.757|0.749|0.7555|0.7561|0.7575|0.7613|0.7603||0.7535|0.755|0.7478|0.739|0.7328|0.705|0.7402|0.7415|0.7211|0.721|0.7066|0.7031|0.7182|0.743|0.737|0.7332|0.731|0.7306|0.7374|0.7355|0.7414|0.751|0.75|0.7563|0.7572|0.754|0.76|0.75|0.7513|0.75|0.7573|0.7555|0.764|0.7601|0.78|0.79|0.787|0.7833|0.792|0.7952||0.7703|0.7714|0.771|0.7667|0.7557|0.7752|0.7704|0.7505|0.7403|0.727|0.718|0.7|0.6955|0.689|0.6753|0.683|0.6822|0.6809|0.6231|0.635|0.6506|0.648|0.6661|0.67|0.6609|0.673|0.6811|0.6733|0.646|0.7005|0.7301|0.7232|0.7442|0.785|0.7952|0.799|0.7913|0.787|0.785
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM|265.14|260.81|257.61|256.4|256|259.81|259.51|257.35|255.5|254.33|256.63|259.15|264.8|263.96|263.05|258.8|260.5|261.21|266.8|266.52|264.1|251.33|246.67|247.24|245.9|244.81|243.52|241.7|242.15|245|245.26|243.6|244.51|245.34|246.1|246.51|244.2|240.7|240.71|240.24|240.61|239.15|238.36|239.02|238.6|236.8|233.4|234.34|240.13|240.6|238.82|241.32|243.7|243.22|242.8|240.63||240.11|239.55|238.56|232.54|235.1|240.77|240.57|240.27|243.8|248.85|242.81|242.65|236.26|230.21|230|229.81|230.72|228.75|229.57|228.52|226.15|223.94|215.7||237.36|237.3|236.05|234|237.4||237.66|235.13|234.91|234.21|234.1|233.52|229.84|231.1|227.05|222.91|218.51|218|216.67|217.62|216.61|213.65|214.07|211.4|213.8|214.8|211.3|216.12|213.6|210.67|204.01|202|202.22|201.59|201.25|195|178.56|173.36|173.59|171.01|169.26|170.58|172.21||171|171.35|167.9|166.55|169.5|168.37|162.96|163.1||162.5|159.26|156.73|156.91|156.25|153.83|161.64|164.17|164.5|161.27|162.7|163.4|161.01|157.88|157.37|156.5|153.3|152.21|151.69|151.73|151.5|152.28|151.01|148.64|148.56|149.41|150.01|151.88|147.71|148.39|142.87|141.31|141.65|140.9|140.54|140.75|141.56||140.13|139.22|138.6|139.6|138|136.81|137|135.81|134.41|132.86|134.13|134.3|136.6|136.67|138.7|139.24|139.8|138.36|139.11|136.25|136.17|136.31|135.23|135.88|134.1|135.41|136.12|134.5|133.81|132.51|135.84|136.6|136.32|130.86|135.83|135.13|129.77|126.42|130.1|126.5||123.91|123.75|126.12|125.41|124.6|123.68|122.1|118.3|117.65|114.37|112.37|109.3|110.48|107.65|105.69|104.8|105.25|104.26|96.5|101.3|107.57|106.25|110.3|109|103.4|107.68|109.13|107.07|105|117.35|120.25|109.27|122.42|137.07|136.8|137.61|135.2|136.15|136.8
06229|13712|/equities/sberbank-p_rts|MOEX|264.3|259.51|257.3|256.3|255.92|259.52|259.45|256.76|255.32|254|256.68|259.25|264.55|263.31|262.7|258|260.3|260.1|265.12|264.7|262.7|249.01|245.25|246.05|244.61|244.08|243.1|241.64|242.25|245|243.8|242|242.55|243.4|244.1|243.73|241.51|238.11|237.51|237|237.27|236.51|236.41|236.9|236.55|235.15|232.34|232.13|237.2|237.85|237.2|239.8|241.57|241.58|239.7|238.8||237.68|237|236.7|230.7|233.37|238.1|237.37|236.37|240.01|244.5|238.51|238.08|232.01|227.51|227.36|228|228.1|226.4|227.27|227|223.54|222.01|213.08||235.36|236.52|235.9|233|237.01||237.03|235.1|234.85|234.5|234.18|233|227.9|230.08|227.33|222.5|218.14|218|216.51|217.11|216.23|213.6|214.05|212.23|213.59|214|211.11|216.35|213.5|210.4|203.83|202.4|202.62|201.8|201.3|195.71|177|171.35|172|169.43|168.08|169.37|171||169.73|169.4|165.91|163.5|167.71|166.69|161.75|161.26||160.61|157.77|155.08|155|155.29|151.74|160.21|163.32|163.5|160.8|161.24|161.02|160.62|157|155.5|154.49|150.55|150.14|150|149.91|149.68|150.06|149.64|148.3|148.5|148.72|148.56|151.36|147.39|147.14|141.93|140.62|140.5|139.8|140.2|140.63|141.01||139.61|137.55|137.3|137.27|135.56|134.78|134.97|134.06|131.9|129.98|130.44|131|134.21|134.36|135.5|135.37|135.73|134.14|134.12|130.74|130.88|130.59|130.4|130.55|129.48|130.2|130.96|130.1|129.8|128.54|131.5|132.12|131.83|125.86|130.13|129.17|123.9|120.66|123.19|120.2||117.76|118.55|120.26|119.66|119|117.66|116|112.7|112|108.53|107.37|105.01|106.16|103.9|102|102.1|102.43|100.38|94.5|98.5|104.45|103.16|106.61|105.19|100|102.19|104.65|104|102|112.52|115.77|109.49|118.32|129.33|129.93|130.16|128.5|129.68|129.68
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM|1347.8|1350.4|1330.2|1306|1290.6|1287.4|1294.8|1270.6|1266|1251.6|1297|1303.8|1340|1330.2|1322|1291|1316|1323.8|1354.4|1353.2|1351.8|1333|1318.2|1294|1292.6|1284.4|1272|1233.8|1258.8|1271.2|1265.2|1244.4|1233.2|1231.8|1218|1208.6|1200|1187.8|1198.2|1203.2|1197|1174|1156.2|1160.6|1165.8|1146.6|1127|1153|1153|1133|1127|1056|1064.2|1047.2|1046.4|1028||1030.2|1015|1013.6|1008|1027.2|1025.6|1020.4|1013|1011.6|1007.4|1000.2|990.8|987|983|984.6|982.2|996|1002|992.4|986|976.2|971.8|962||942.6|953.8|951.6|950.2|969.2||990.2|986.4|995|1006.2|1014.2|1005.2|1002.2|1020|1030|1022|1015.4|1014.8|1012.6|1018|1028.2|1021|1039|1036.2|1040|1041.6|1041.6|1058|1035.4|1033|1032.2|1028|1038|1033.2|1034.2|1030|1023|1002|1010.8|1035|1033.8|1044.6|1048.2||1045.2|1049.2|1046.2|1032|1047.2|1050|1030.6|1021.6||1004|981|958|957.4|956.4|948.4|991.4|1015|1000|971|981|992.2|1006|981.4|960.6|925.8|911.8|894|878.6|871.4|868.2|872|882.2|881|891.4|898|902|890.8|875.2|869.8|862|860|862|878.4|874.4|883|892.8||887.2|883|882.8|889.6|883.6|874.4|867.4|864.2|870.2|850.6|835.8|828|833.2|820.6|800|794.6|790|778.6|777|771|773|782.6|783.2|790|780.8|782.6|788.4|786.6|768.4|770.4|772|780.8|771|753|787|785|773.6|777|807|787.4||760|760.2|775.8|784.4|805.4|772.6|745.4|723.8|712.6|676.8|656.2|636.8|641.2|611.4|586|587.2|589|582.8|560|570|585.4|575|606|611.2|561|571.8|602|589|599.2|687.2|701|676|714|778.2|773|761.2|756.6|772.2|777
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM|30.82|30.5|30.29|30.135|30|30.33|30.33|30.02|29.905|29.905|30.33|31|31.115|30.635|30.29|29.555|30.215|30.5|31.145|31.07|29.53|29.37|29.115|29.08|28.83|28.58|28.62|28.305|28.325|29.105|28.86|28.51|28.55|28.555|28.365|28.1|28.06|27.915|27.805|27.88|27.455|27.73|28.255|27.905|27.105|26.29|25.93|25.57|26.74|27.185|27.12|26.47|26.465|25.82|25.755|25.55||25.455|25.05|25|24.75|24.735|24.665|24.295|24.055|24.1|24.31|24.06|24.005|24.14|23.85|23.92|24.02|23.63|24.655|24.765|24.005|23.6|23.4|23.205||23.14|23.25|23.28|23.41|24.345||24.91|25.05|24.83|25.425|25.62|25.185|24.515|24.73|24.895|24.505|24.49|24.32|24.42|24.6|24.87|24.715|24.645|24.115|24.065|23.67|23.26|23.465|23.46|23.4|23.1|23|22.9|22.85|22.705|22.5|22.225|22|21.91|22.1|22.04|22.22|22.43||22.585|22.53|22.275|22.2|22.77|22.49|21.98|22.08||22.12|22.1|21.38|21.4|21.21|21.2|22.47|23.09|22.905|22.895|22.97|23.405|23.125|23.005|22.9|22.72|23|22.9|21.67|21.645|21.59|21.68|21.75|21.645|21.625|21.92|21.93|21.76|21.605|21.6|21.33|21.13|21.35|21.605|21.65|21.705|21.66||21.585|21.45|21.45|21.995|21.915|21.915|22.28|22.175|21.505|21.505|21.7|21.69|22.2|22.4|22.07|22.35|22.535|22.255|22.455|22.645|21.6|21.6|21.52|21.67|21.47|21.63|21.375|21.155|21.19|21.03|21.375|21.52|21.18|20.55|21.805|21.525|21.31|21.055|21.715|21.49||21.145|21.32|21.7|21.39|20.76|20.63|20.335|19.61|19.45|18.795|18.905|18.51|18.87|18.625|18.435|18.38|18.415|18.2|16.815|17.515|18.5|18.07|18.4|17.85|16.92|17.01|17.86|17.15|16.565|20.55|21.4|20.34|22.58|25.73|25.77|25.95|25.6|25.955|26.205
06233|13738|/equities/tatneft-p_rts|MOEX|580.6|580.1|571.8|567.5|563.7|570|568.1|554|551.1|548|550.2|555|551|550|540.7|525.2|528.2|513.1|519.1|512.2|509|510.9|501.8|500.4|497.2|497.2|491.1|484.9|483.2|492|491|490|490.4|490|486.4|483.9|470.3|490|494.7|491.6|488.4|495.3|500.2|496.5|495.3|492.8|486.6|487|496.6|497.5|494.3|499.8|502.6|488.3|481|473||469.2|469.2|468.1|460.4|465.2|450.3|444.5|436|434|433.5|426|423.4|426.1|416.1|413.3|410.4|406.5|407|407.6|404.7|399.3|395|392.5||385|383.2|383.2|381|396||405|409|408.4|408.3|405|404.1|392|392|395|393.3|390.2|391.1|386|388.9|395.1|385.4|380.5|370|375.1|375.2|363.8|363.1|361.6|359.7|352.7|348.3|348|350|346.3|345|335|330.5|330.5|331.1|329|332.6|334.1||335.8|336.9|331.1|330.3|329.3|321.8|316.3|317.6||319.2|318|315.5|315.1|314|312.1|321|323.4|322|324|322|321.8|321|319.3|321.5|323.9|325.1|325.6|323.8|326.1|328.8|331.6|331.3|331.1|332.5|335.4|336.2|339|337|336.2|334.4|335.3|338|341.8|341.3|344.2|342.6||338|338.9|337.4|340.2|339|338.1|340.3|340|336.7|337.1|335.6|337.5|342|343.9|346.2|346.5|346|347|349|346.2|348|347.6|351.3|350.8|349.7|351.1|352|348.1|349.2|347.6|354.4|356|364.1|351|368.2|369|372.8|367.5|373.7|373.9||366.6|365.4|366.1|360.9|356.7|357.9|352.3|346.8|342|335.8|336.5|333|337.1|334.2|333.2|331.6|333.2|330.6|321|352|366.5|363.3|362|353.6|335.7|339|340.1|337.6|331.1|363.5|363|351|375|408.5|410.5|410|407|410.8|406.1
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM|584.4|584.2|578|574.3|571.4|581|577.6|563.4|558.7|551.5|564.6|556.9|567.7|571|552.5|542|542.3|527|531.6|521.9|518.7|516.3|506.9|506.1|502.5|498.3|493.3|488|487.1|495.3|495.6|493.1|492|493.5|488.7|486.2|475.2|496.1|498.7|494.4|491.8|499.2|502.1|499|498.1|495.1|490|486.6|501|500.6|494|499|505.7|488.2|481.1|473.2||468.8|466.3|465.2|462.7|468.7|450.3|443.9|436.3|435.6|429.5|424.4|422.5|426|413.6|409.9|407|404.4|404|404.4|401.5|395.6|390.7|392.4||383.6|379.5|381.8|380|394.5||401|407.9|406.3|406.8|405.8|404.8|388.1|393.1|396|394.2|391|392.3|387.1|391.6|398.1|389.5|386.1|376.2|381.6|378.5|366.8|365.3|365|357.5|350.5|343.6|343.1|348.2|350.2|345.3|334.5|333.7|335.5|332.6|328.2|331.3|333.5||334.9|335.5|330|328|325.1|314.9|310|312||312.2|313.4|311|314.3|312.1|310|323.2|323|322.5|323.5|322.1|321.9|323.1|321.7|326.1|327.2|326.7|330.8|330.3|332.2|331.5|333.2|332.2|333|333.3|338.3|340.1|344.5|344.7|344.1|343|343.9|345.3|348.6|349|348.9|349.3||346.8|346.2|346.6|347.6|347.9|346.8|349.5|349.4|346.5|346|350.1|350.1|353|355.2|358.7|359.2|359.4|357.7|360|357.2|360.3|361.5|363.4|363.4|361.9|360|365.2|364.8|364|360.1|372.7|376.8|376|364.3|382.6|381.7|385.2|380.5|387.9|386.5||379.2|377.4|381.6|384.5|378.1|376.9|374|370|362.9|355|358|352|355.2|349.7|345.8|350|347.3|348.1|300.1|362|380.5|367.8|377|363.5|342|345.1|350.2|341.6|335.5|374.1|380|367.7|405.9|434|435.6|437|435.2|436.9|440
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM|3525.5|3521|3475.5|3495|3509.5|3541|3563|3506.5|3440|3397|3537|3575|3640.5|3520.5|3490|3430|3486.5|3411|3527.5|3497|3481|3396|3371.5|3370|3382.5|3390.5|3371|3286|3275|3440|3439.5|3350|3340|3333|3381.5|3336.5|3227|3205|3232|3221.5|3095.5|3211|3266|3236.5|3280.5|3272.5|3180|3171|3328|3356.5|3365|3410.5|3471|3482.5|3439|3348.5||3310|3266|3225|3108.5|3207|3271.5|3262.5|3207|3283.5|3229|3140|3130|3150.5|3067|2999.5|2910.5|2972|2863|2775.5|2680|2651|2600.5|2613.5||2593.5|2610.5|2622|2602|2592.5||2700|2690|2682|2677|2681.5|2675|2626|2670.5|2707|2685|2626|2615|2641|2603|2628|2491|2486|2481.5|2477|2483|2470|2492.5|2480|2470|2462.5|2452.5|2480|2475|2483.5|2479.5|2444|2390.5|2466|2514|2510|2502|2526||2528|2530|2507.5|2493|2534|2551|2305|2465||2451.5|2459.5|2410|2464.5|2471.5|2422|2637|2740|2736|2731.5|2705.5|2732.5|2752|2725|2715|2727|2688|2668|2650|2651.5|2653|2696.5|2683.5|2628|2635|2661|2671.5|2719.5|2675|2659|2658|2587|2559.5|2550|2562|2571|2545.5||2521|2552.5|2550.5|2559|2545.5|2540|2516|2501|2440|2435|2480|2471.5|2484|2512.5|2471|2420.5|2493|2539|2609.5|2667.5|2665.5|2682|2670|2648|2631|2671|2714.5|2662|2770.5|2710.5|2775|2745|2680|2550.5|2682|2610|2530|2450|2551|2528.5||2490|2501.5|2531|2510.5|2468|2482|2460|2442|2414.5|2374.5|2466.5|2530.5|2600.5|2574|2506|2492.5|2466|2451|2192|2301|2454|2430|2536|2390.5|2117|2255.5|2331.5|2160|2105|2490|2662|2271.5|2602|3110|2594|2979.5|2868|2954.5|2799
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP|2.106|2.153|2.123|2.09|2.057|2.085|2.052|2.033|1.974|1.962|2.001|2.031|2.071|2.058|2.036|2.022|2.066|2.041|2.15|2.138|2.115|2.022|1.996|1.988|1.92|1.942|1.892|1.86|1.863|1.902|1.834|1.83|1.835|1.839|1.834|1.831|1.827|1.809|1.802|1.791|1.788|1.787|1.78|1.791|1.799|1.821|1.765|1.816|1.857|1.85|1.831|1.849|1.851|1.845|1.862|1.844||1.825|1.805|1.794|1.778|1.907|1.902|1.901|1.918|1.904|1.921|1.9|1.89|1.912|1.871|1.871|1.89|1.913|1.905|1.898|1.891|1.857|1.8|1.707||1.718|1.775|1.781|1.773|1.737||1.963|2.038|2.034|1.944|1.906|1.89|1.87|1.89|1.905|1.903|1.9|1.899|1.882|1.872|1.88|1.8|1.897|1.891|1.907|1.899|1.829|1.927|1.94|1.886|1.809|1.768|1.74|1.719|1.701|1.68|1.653|1.62|1.64|1.66|1.63|1.67|1.668||1.636|1.622|1.6|1.58|1.6|1.572|1.532|1.557||1.55|1.522|1.53|1.511|1.511|1.475|1.56|1.551|1.519|1.525|1.514|1.51|1.489|1.46|1.491|1.474|1.44|1.43|1.398|1.39|1.383|1.394|1.394|1.366|1.386|1.38|1.406|1.409|1.396|1.392|1.364|1.365|1.364|1.355|1.35|1.355|1.351||1.337|1.335|1.306|1.291|1.285|1.281|1.279|1.286|1.272|1.277|1.29|1.255|1.276|1.29|1.314|1.334|1.34|1.36|1.372|1.378|1.382|1.386|1.382|1.386|1.375|1.391|1.39|1.39|1.358|1.361|1.372|1.383|1.383|1.32|1.428|1.391|1.353|1.37|1.417|1.393||1.359|1.374|1.407|1.39|1.35|1.359|1.331|1.264|1.251|1.239|1.238|1.163|1.255|1.231|1.21|1.187|1.206|1.118|1.03|1.106|1.102|1.072|1.121|1.084|1|1.01|1.022|0.986|1.008|1.201|1.25|1.2|1.31|1.411|1.413|1.411|1.386|1.403|1.395
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM|2326.5|2351.5|2325|2295.5|2280|2250|2222.5|2211.5|2125|2091.5|2101|2123.5|2186|2171.5|2165|2018.5|2067|2062.5|2060|2094.5|2078.5|2091|2027|2017|2022|1977.5|1933|1912|1871.5|1829|1792.5|1725|1694.5|1681.5|1601.5|1545|1529|1506|1520|1519|1515|1510|1504|1505.5|1493|1480|1450|1473|1521|1520|1511|1520|1530|1520|1509.5|1495.5||1495|1477.5|1468.5|1459|1472|1490|1483|1471.5|1351.5|1506|1490|1461|1481.5|1480|1461|1440.5|1431|1455|1459.5|1453|1422.5|1415|1400||1401.5|1401|1406|1400|1466||1536.5|1520.5|1550.5|1547.5|1530.5|1507|1520.5|1506|1471|1445|1424|1420|1422.5|1411|1413|1396|1398|1393|1401|1413.5|1405.5|1411.5|1391.5|1380|1399|1395.5|1408.5|1414|1429.5|1439|1421|1410|1438.5|1491.5|1485.5|1490|1500||1483|1471|1455|1442|1459|1457|1424.5|1440||1450|1411.5|1390|1392.5|1389|1410|1507|1540.5|1515|1510.5|1495.5|1526.5|1504.5|1495.5|1495.5|1498|1495.5|1490.5|1490.5|1496.5|1497|1511|1510|1496|1485.5|1503|1519.5|1527.5|1493.5|1492|1484|1476|1491|1481|1497|1507.5|1485.5||1474|1513|1509.5|1531.5|1528.5|1572|1551|1547|1534|1505|1513|1501.5|1525|1513|1518.5|1516|1515.5|1521|1515|1513|1524.5|1535|1532|1529.5|1522|1531|1530.5|1511.5|1503.5|1492|1529|1544.5|1540|1460|1567.5|1560|1512.5|1547.5|1600.5|1607.5||1521.5|1539|1590.5|1588|1581|1581|1595|1578|1553.5|1495|1490|1456|1453|1490|1480|1423.5|1420|1373.5|1276|1335.5|1350|1290.5|1290|1200|1101.5|1085.5|1050|1050|1012|1201.5|1231|1160|1305|1463|1471|1478|1446|1415|1289
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM|2666|2652|2630.3999|2619.6001|2589.6001|2650|2582|2537.8|2528|2450.2|2540|2605|2685.2|2661.8|2694.3999|2627.2|2662.3999|2657.3999|2695|2666.2|2612.8|2605|2613|2616|2611.6001|2611.2|2537|2492.3999|2481|2550.8|2536|2491|2450|2425.6001|2420.3999|2404.2|2355|2337|2370|2370|2296|2381|2420.6001|2458.2|2420.2|2351.8|2294|2372|2474|2490.8|2461|2475|2500.8|2557|2550.3999|2470||2481|2426|2310.6001|2260.2|2282|2292.2|2294.8|2244.2|2263|2295.6001|2294.2|2165.6001|2172.2|2212.2|2235|2020|2026|2028|2022|2013.2|1991|1961|1945.8||1930.4|1946.2|1930.2|1922.2|1980||2050.2|2082|2059.6001|2044|2065.8|2062|1963.2|1962|1953|1948|1940|1942|1935.2|1927.8|1922.2|1910.4|1906.2|1892|1896.4|1902.6|1888.4|1911|1907|1920.8|1888.4|1880|1885.2|1866.6|1866|1881|1847.2|1812|1860|1886|1880.4|1911|1935.4||1956.2|1964|1932.4|1955.2|2015|2010|1930.2|1980.4||1969.8|1960|1913|1956|1958|1921.6|1994|2057.8|2032.8|2032|2036|2061|2070|2025|2055|2036.2|1934|1912|1897.6|1885|1897.2|1912.2|1903.2|1871.2|1873.2|1872.8|1869.8|1923|1883.4|1886.8|1873|1855|1850|1845|1841.2|1827.2|1805.8||1791|1806.2|1811|1797.2|1793|1811|1810|1791.2|1764.6|1762.4|1830.8|1823.6|1826.4|1881|1910|1933|1940.8|1962|1961.6|1963.2|1957.2|1960|1954.8|1916.4|1885.8|2006|2108.3999|2061|2050|2038|2065|2081.2|2066|1950|2102.6001|2111.8|2040|2035.4|2111.2|2130||2080|2055|2097|2025|1962.8|2002.6|1984.8|1957|1950.8|1910.8|1907|1871.6|1953.4|1983.6|1967.2|2005.6|1986|1986|1810|1913|1977|1940.4|1901|1868|1801.2|1756|1669.2|1575|1505|1750|1892.4|1688.6|1890|2198|2175|2151.2|2109.3999|2142.3999|2078
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH|9.41|9.47|9.83|9.55|9.09|8.93|8.8|9.28|9.02|9.46|9.99|9.86|9.63|9.5|9.21|8.81|8.88|8.39|9.01|9.34|9.35|9.5|9.39|9.46|9.28|9.11|8.58|8.46|8.35|8.56|8.81|8.55|8.6|8.71|8.84|8.76|8.77|8.94|8.96|9.22|9.25|9.17|9.23|9.08|9.09|9.15|9.86|10.19|10.42|10.5|10.71|10.79|11.15|10.89|10.51|10.36|10.86|10.91||10.86|10.61|10.51|10.46|10.27|10.38|10.3|10.3|10.32|10.26|10.08|10.24|10.1|8.66|8.63|8.56|8.55|8.69|8.62|8.67|9.1|9.03|8.58|7.17|7.45|7.2|7.08||7.12|6.82|6.81|6.88|7.07||6.95|6.9|7.11|7.38|7.48|7.92|8.17|7.96|7.5||7|7.13|7.78|7.68|8.1|8.34|7.88|7.85|8.09|7.85|7.6|8.24|8.31|8.33|8.93|9.2|9.12|9.35|9.42|9.38|9.72|9.27|9.21|8.71|9.12|9.07|9.02|9.43|9.5|9.38|9.78|9.55|||9.84|9.87|9.47|9.55|9.34|9.17|11.69|11.92|12.05|12.25|12.61|13.38|13.14|13.22|13|12.75|12.98|12.93|12.71|12.88|12.88|13.42|13.6|13.53|13.4|13.55|14.5|14.71|14.02|13.61|13.67|13.35|13.28|13.35|14.15||15|14.45|14.29|14.44|14.05|13.84|14.19|13.92|13.23|13.2|13.89|13|13.56|13.44|13.81|13.66|14.68|14.71|14.92|15.35|15.55|16.07|15.79|15.6|15.84|16.22|16.05|15.96|15.78|15.62|15.34|15.91||16.59|15.65|15.42|16.62|17.11|17.05|18.46|21.17||21.53|19.66|19.74|19.52|19.12|20.15|20.34|20.12|20.63|20.45|20.46|20.4|20.44|21.12||21.95|22.26|22.38|23.22|22.5|22.8|21.89|20.03|19.61|20.87|21.03|21.93|21.96|21.89|21.42|21.2|20.75|21.02|22|21.67|21.53|22.1
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH|12.7627|12.4835|12.3124|12.7537|12.9159|12.8258|12.8438|12.7627|12.6817|12.7357|12.7718|12.7988|12.8618|12.8979|12.8708|13.0239|13.096|13.096|13.105|13.3842|13.2041|13.3032|13.2041|13.2221|13.3932|13.3212|13.5193|13.4022|13.051|13.033|13.1681|13.1771|13.114|13.1771|13.132|13.132|13.4473|13.3392|13.3302|13.6004|13.6004|13.7985|13.7355|13.6814|13.6544|13.6814|13.6814|13.9066|13.6814|13.5824|13.5193|13.5373|13.5554|13.5013|13.5824|13.5554|13.4473|13.4112||13.1951|12.9789|12.9159|12.8348|12.7988|12.8258|12.9879|13.15|13.1861|13.1951|13.051|13.0239|13.114|12.9699|12.9429|13.033|13.15|13.033|12.8528|12.9789|12.8618|13.0059|12.9969|12.8798|13.033|12.7267|12.5736||12.5916|12.6186|12.7447|12.6637|12.8528||13.114|12.9969|13.096|13.123|13.0059|12.9969|13.1861|12.9609|12.9159||12.8258|12.7988|12.8168|12.6457|12.7808|13.2851|13.051|12.5196|12.5015|12.3845|12.3124|12.5106|12.5196|12.6547|12.6907|12.6096|12.3845|12.2403|12.1323|12.1233|12.2133|12.0242|11.9791|11.826|11.6999|11.772|11.9431|12.0152|11.9431|11.781|11.817|11.754|||11.7179|11.6729|11.6459|11.6999|11.5738|11.3487|11.6639|11.6459|11.6099|11.6639|11.6279|11.7089|11.5738|12.1593|12.1052|12.2403|12.1863|12.1323|12.0152|12.0332|12.0422|12.2043|12.3664|11.8891|11.8711|12.4025|12.3034|12.5646|12.8348|12.8528|12.7537|12.7357|12.6817|12.7087|12.6276||12.9969|13.078|12.9879|13.0149|13.0239|12.8618|12.8888|12.8348|12.7656|12.6544|12.7485|12.5945|12.9539|12.9025|13.2704|13.356|13.5785|13.6212|13.664|13.6469|13.587|13.3988|13.4245|13.4501|13.4245|13.4758|14.0379|13.9928|14.0108|13.9206|13.5414|13.8754||14.2456|14.1372|14.3268|14.8233|14.6157|14.724|14.4803|13.9567||14.2365|14.1733|13.9747|13.731|13.1803|13.3879|13.5595|13.4963|13.4511|13.3428|13.3789|13.3338|13.3518|13.2706||13.4872|13.5956|13.8122|14.4261|14.399|14.5254|14.0199|13.9476|13.9657|13.8845|13.7671|13.6949|13.6949|13.9025|13.9657|13.8303|13.7039|13.6678|13.7581|13.7851|13.9838|14.065
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|89|89|91|96|99|100|100|100|101|102|102|106|106|106|107|108|109|110|110|109|112|112|112|112|113|113|112|111|111|110|111|111|110|112|112|111|113|113|113|115|116|115|115|112|111|112|114|115|116|120|119|118|118|119|122|117|108|109||109|109|108|109|107|107|108|108|109|109|109|110|111|110|106|106|106|111|106|110|111|108|108|104|103|103|101||102|103|103|106|110||109|110|110|111|107|114|102|101|99||98|96|99|98|97|98|98|98|100|99|101|106|110|106|103|104|100|102|101|102|106|109|101|99|98|93|91|99|97|104|110|110|||115|116|107|108|108|103|96|105|132|170|156|149|175|158|128|104|94|82|78|74|64|100|171|189|180|270|240|1139|1075|1007|958|860|840|840|897||936|916|897|891|907|850|820|800|737|732|791|775|830|808|830|851|894|895|891|956|981|1004|961|982|1054|1024|1001|1047|1043|1033|1039|1114||1223|1160|1252|1381|1494|1517|1655|1543||1520|1484|1409|1380|1370|1446|1405|1359|1401|1596|1655|1752|1734|1905||2018|2055|2049|1979|1928|1848|1729|1560|1575|1665|1669|1718|1684|1696|1708|1709|1624|1541|1609|1643|1621|1651
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|10.57|10.41|10.53|10.76|10.95|11.07|11.36|11.21|11.11|11.2|10.95|11.15|11.79|11.76|11.7|11.73|11.8|11.82|12.74|13.23|13.44|12.68|12.03|12.28|12|11.26|10.67|10.5|10.49|10.64|10.71|10.72|10.74|11.08|11.36|11.14|11.47|11|10.95|11.23|11.21|11.17|10.81|10.84|10.55|10.63|11.03|10.99|10.66|10.81|10.98|10.68|10.79|11.4358|11.3266|11.3763|11.2075|11.1579||11.0288|9.8177|9.6986|9.6787|9.3214|9.3214|9.4306|9.6589|9.5894|9.7185|9.5993|9.7681|9.9468|9.6291|9.6192|9.5795|9.5398|9.7681|9.6787|9.5199|9.4107|9.103|8.7953|8.7357|8.835|9.2519|10.2049||10.0957|10.185|10.324|10.1255|10.2942||9.9468|9.9666|10.6516|10.7806|10.8799|11.2544|11.3235|11.284|11.1162||11.1557|11.2741|11.7776|11.906|12.2219|11.8961|11.6197|11.2544|11.2643|11.1063|10.8891|11.1063|11.4321|11.8369|11.8862|11.9455|12.291|12.5674|12.1923|12.3601|12.5773|12.4687|12.4095|12.4884|12.5872|12.4687|12.676|13.2782|13.7916|13.8212|13.9594|14.3346|||14.5419|14.5814|14.1371|13.7323|13.4066|13.5744|13.6534|14.3543|14.611|14.917|15.2922|15.9141|15.9635|16.0128|15.6574|15.539|15.8746|15.6574|15.4106|14.3346|14.4135|14.69|14.9368|14.9763|14.3444|13.9792|13.9594|14.0384|14.1371|14.3839|14.4333|14.0779|13.6534|13.8409|13.8706||14.4925|14.7097|14.8677|15.1737|15.3119|15.075|14.8084|14.2654|14.0186|13.9594|14.1865|13.9693|14.0088|14.0285|14.5517|14.5616|14.4629|14.5995|14.5504|14.6585|14.8059|15.248|15.189|15.3266|15.2775|15.5034|15.2775|15.2775|15.4936|15.4739|15.5132|15.8964||16.4171|15.2578|15.4346|17.8908|18.0284|17.9891|18.3428|17.9105||18.5098|18.2347|18.2052|17.6943|17.5273|17.9694|18.6572|18.215|18.1757|18.3722|18.0971|17.7435|17.5961|17.8908||18.1757|17.9203|18.0677|18.893|19.0403|19.2761|19.1091|18.893|19.5021|19.7084|19.6691|19.8656|20.3961|20.7498|20.8186|20.3077|19.8656|19.429|19.3021|19.3704|19.7316|20.171
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP|14.6|14.58|14.86|15.26|15.84|15.32|15.47|14.93|15.2|15.37|15.53|16.69|17.02|16.69|16.52|16.86|16.94|17.06|17.12|17.16|17.18|17.47|17.22|17.55|17.75|18.08|18.02|17.05|16.78|17|17.15|16.61|16.84|17.9|18.45|18.83|19.04|19.17|19.01|20.43|20.78|21.14|21.56|20.87|20.75|20.37|20.56|20.68|20.61|21.22|20.62|20.61|19.78|19.6|18.53|18.19|18.95|19.5||19.32|18.22|17.75|18.14|16.8|15.78|15.78|15.86|15.73|15.11|14.22|14.84|14.51|13.97|14.08|12.53|12.16|11.35|12.62|12.25|11.75|11.57|11.65|11.23|10.98|10.63|10.69||10.15|9.74|9.82|10.12|10.52||10.44|10.63|10.99|11.25|11.46|11.68|11.86|11|10.63||10.43|10.47|11.21|11.32|11.67|11.84|11.24|11.08|11.26|11.09|10.98|12.21|12.82|12.74|12.76|12.7|12.12|12.43|11.96|12.54|11.85|11.51|9.36|8.2|6.79|6.71|6.73|7.07|7.34|7.2|7.19|7.25|||7.77|7.87|7.88|7.85|8.4|8.36|9.49|10.68|11|11.27|11.33|11.49|11.23|11.55|11.38|11.63|11.91|11.42|11.28|11.25|11.2|11.09|11.43|11.13|11.17|11.6|11.91|12.05|11.72|11.31|11.4|10.4|10.06|10.08|10.29||10.99|10.77|10.54|11.07|10.74|10.4|10.31|9.64|9.45|9.36|9.78|9.9|10.24|9.88|10.22|10.64|10.81|10.91|10.95|11.57|11.63|11.69|12|12.31|12.37|12.61|12.33|12.54|12.73|13.02|12.17|12.93||13.03|12.1|12.3|14.75|14.82|15.17|16.11|15.45||15.61|14.3|14.33|14.33|14.26|15.13|16.23|16.12|16.48|16.28|16.55|15.81|15.54|15.85||16.65|16.85|17.08|17.02|16.3|16.56|14.84|14.11|14.28|15.32|15.5|15.48|16|16.95|17.12|17.45|16.54|16.23|16.62|16.36|16.55|17.34
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM|12.744|12.744|12.7344|12.9823|13.1729|12.906|12.8202|12.6677|12.7726|13.1157|13.2682|13.2682|13.3063|13.497|13.6018|13.5732|13.8687|13.9259|14.088|13.7829|13.8973|14.1165|13.8783|13.8592|14.0117|14.1833|14.1928|13.9545|13.8687|13.7829|13.7257|13.4779|13.5256|13.5828|13.5446|12.906|13.2778|13.4017|13.4493|13.9068|14.0022|13.964|13.8592|13.3254|13.1729|12.9797|13.1216|13.2539|13.339|13.736|13.6888|13.7644|13.7266|13.8684|13.8117|13.6888|13.9062|13.8873||13.6699|13.4808|13.3863|13.4808|12.6489|12.4125|12.5638|12.715|12.6205|12.2613|12.0249|12.3275|12.5827|12.6205|12.4787|12.214|12.0533|12.0722|12.0533|11.6846|11.7981|11.6279|11.6752|11.3065|10.8622|10.6636|10.6353||10.7298|10.5407|10.5975|10.8716|10.9||10.8338|10.8905|11.0985|11.2308|10.8716|10.7109|11.0796|10.4084|10.172||10.0491|10.0397|10.087|9.6332|9.5765|10.0681|9.6615|9.7577|9.8705|9.7201|9.6543|10.3782|10.4722|10.3688|10.6132|10.7824|10.4628|10.6508|10.2748|10.5098|10.8388|10.4346|10.2654|9.9833|9.8235|9.8235|9.7107|9.8047|9.6449|9.7483|9.9681|9.8837|||10.3334|10.1742|10.4365|10.6426|10.8674|10.7925|10.7925|11.1391|10.7175|10.9892|11.2796|11.9354|11.72|11.9917|11.8511|11.8418|12.0198|11.9167|11.8324|11.7387|11.898|11.7762|12.1134|11.8699|12.0104|12.1041|12.2633|12.0385|11.4764|11.3546|11.467|11.1672|11.0267|10.9049|11.3078||12.2039|11.9149|11.9709|12.2412|11.4861|11.3053|11.5659|11.082|10.5982|10.4214|10.6075|10.2632|10.4958|10.2167|10.8029|10.7563|11.2216|11.2167|11.2542|11.6474|11.404|11.5164|11.3759|11.2167|11.1512|11.3385|10.9078|10.8984|11.095|10.9546|10.5613|11.4508||11.5632|11.5351|12.2654|13.8852|14.2035|14.2316|14.4469|13.8852||13.7635|13.0051|12.7429|12.3122|12.2748|12.8927|13.0519|13.0612|12.9863|12.9676|12.9582|12.9395|12.7897|12.7897||13.3047|13.6885|13.7073|13.6324|13.1174|13.2204|12.7616|11.5725|11.4415|11.6568|11.7692|11.9096|12.1811|12.2084|12.3479|12.2828|11.2034|11.343|11.5849|11.8175|11.892|12.0409
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM|31.1415|30.7378|30.3437|31.1703|30.238|29.6036|29.0365|28.6617|28.8635|29.7286|30.4302|30.5263|30.8531|31.3337|30.9781|30.0842|31.2472|31.1703|31.4362|30.9994|31.4741|31.9489|31.6166|31.7305|31.5216|31.664|31.664|31.6925|31.0374|30.9235|31.0089|30.0405|30.1164|30.0025|29.6417|29.0531|29.9265|29.3474|29.2714|30.3063|30.2683|29.9835|29.3379|28.322|27.9802|27.8378|28.1511|28.3315|28.1511|28.8537|28.6638|28.0656|27.2396|27.2681|26.7364|27.0972|27.5719|27.477||27.1732|26.7649|26.3471|26.4041|24.9514|24.7521|24.9989|25.5781|25.2173|24.6856|24.2868|24.3818|24.5242|24.4862|24.3343|24.3248|24.2014|24.1064|23.8121|23.5368|23.2235|22.6728|22.5588|22.0177|21.4765|21.1821|21.3246||21.7898|21.1916|20.8878|20.8119|21.2106||21.1537|21.2676|21.4765|21.5524|21.6094|21.5904|21.41|20.1283|19.3117||19.1598|18.9984|18.6281|18.3908|18.5522|18.4098|17.5932|17.5458|17.5363|17.1185|17.0236|18.011|18.3528|18.1249|18.6376|18.4003|17.8211|18.3718|18.3053|18.8465|19.4542|18.3528|18.2294|18.1819|18.0395|18.1439|18.0585|18.8465|18.799|19.1408|19.1883|19.0554|||19.5016|19.8244|19.3307|19.3782|20.0523|19.1503|19.5206|19.0934|18.818|18.6566|19.0364|19.4731|19.6061|20.0333|19.6345|20.0238|20.0808|19.4921|19.5301|19.5586|20.1662|20.7359|21.1347|20.0903|20.0333|20.8403|21.353|21.9132|20.8593|21.1062|21.3625|20.7454|20.1623|19.9076|20.8224||22.4256|22.2087|21.624|22.1049|21.8692|21.5202|21.2562|20.4829|19.4456|19.3365|19.43|18.7294|19.3459|20.0932|21.3044|21.4923|22.3941|22.6007|22.7604|23.0892|23.1549|22.7886|22.751|22.8168|22.9953|23.2771|22.7486|22.7866|23.2233|23.4607|21.8371|23.1284||24.4101|24.1063|24.4481|26.4609|26.7268|26.8787|27.8281|26.9926||26.8502|25.2741|25.464|25.1222|24.8659|26.0717|26.3945|26.0717|26.0717|25.7109|25.3976|24.9323|24.7614|24.1633||24.7709|24.7519|24.8279|25.4925|24.8943|25.0558|24.2108|22.8246|22.7771|23.005|22.5397|22.5397|23.5272|23.7835|24.1918|25.2267|24.7234|24.1823|24.8564|24.7234|24.9323|25.0368
06246|1075215|/equities/banco-inter-sa|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP|8.3231|8.1768|8.0889|8.3622|8.2255|8.0792|7.9621|7.9621|8.0109|8.2451|8.3426|8.6744|8.7525|8.5866|8.5085|8.4695|8.4988|8.2743|8.4012|8.8891|8.8793|9.0744|9.0159|8.9769|9.1232|9.2501|9.0549|8.9086|8.7915|8.8305|8.772|8.7915|8.9183|9.0354|9.172|8.7427|8.7134|8.5768|8.3622|8.7232|8.9476|8.9476|8.8598|8.85|8.8012|8.7134|8.811|8.7817|8.489|8.6451|8.2841|8.1182|8.0011|7.884|7.7572|7.6401|8.0011|7.3571||6.8985|6.6839|6.596|6.5765|6.3814|6.2936|6.3814|6.4107|6.3131|6.2448|6.0106|6.2155|6.157|6.1179|5.9228|5.8057|5.7959|5.552|5.5032|5.4252|5.3471|5.3471|5.3276|5.2202|4.9958|4.7519|4.908||4.908|4.9763|5.1129|4.947|4.9666||4.8983|4.947|5.1617|5.2885|5.269|5.2593|5.1032|4.7616|4.7226||4.6446|4.7812|4.6933|4.6543|4.8787|4.8104|4.6153|4.6348|4.6153|4.4787|4.4592|4.6446|4.6933|4.7129|4.8592|4.8007|4.6348|4.6641|4.8885|5.0153|5.0836|4.8983|4.8299|4.8104|4.8202|4.869|4.8397|4.9666|5.0446|5.1519|5.1715|5.2007|||5.3569|5.269|5.0934|5.1324|5.0544|4.869|4.908|4.8495|5.0934|5.2593|5.4349|5.7081|5.6105|5.513|5.4447|5.4154|5.4056|5.2398|5.2105|5.2105|5.269|5.3081|5.3081|5.2398|5.3081|5.4252|5.5813|5.5813|5.5813|5.5422|5.6203|5.513|5.3666|5.3861|5.5618||5.835|5.8545|5.8161|6.0971|5.8817|5.7974|5.5632|5.3759|5.1418|5.1792|5.3478|5.2448|5.3478|5.5258|5.6756|5.9098|6.2001|6.2469|6.2844|6.4249|6.4998|6.556|6.4342|6.3406|6.556|6.3125|6.1814|6.0877|6.2001|6.1533|5.9847|6.4717||6.6497|6.6497|6.5654|6.7433|6.94|7.0055|7.221|6.7808||6.9962|6.6028|6.7246|6.6122|6.5373|6.659|6.7246|6.762|6.8089|6.7714|6.7901|6.7152|6.6497|6.8463||7.0711|7.0898|7.0055|7.1648|7.0711|7.1741|6.7058|6.3031|6.3219|6.3499|6.3406|6.3125|6.4717|6.556|6.5747|6.7901|6.8651|6.8838|7.043|7.0336|7.1179|7.4551
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM|28.5189|28.2033|28.0827|27.9342|27.7393|27.563|27.4702|27.3217|27.498|28.5391|28.6802|28.7243|28.3714|28.3979|28.0803|28.2215|28.3009|27.5951|27.4628|27.5069|27.3304|27.4451|27.2599|27.2069|27.4804|27.4628|27.3481|27.1717|26.7041|26.2895|26.4924|26.7394|26.7306|26.9246|27.0658|27.1805|27.401|27.5245|27.4628|27.6216|27.8421|27.1893|27.0217|26.9952|26.5629|26.2542|25.769|26.7835|26.6688|26.4483|26.3336|26.5365|26.757|26.8276|26.7306|26.8717|27.1981|27.4098||27.2069|27.1628|27.2863|26.7835|26.8805|27.2687|27.8774|28.0891|27.948|27.6304|26.9511|26.8276|27.0393|26.7217|27.5334|27.948|28.3538|28.2744|29.6859|29.6242|29.4918|29.386|29.2448|28.9537|28.5391|29.5095|29.9682||29.9417|30.2064|30.277|30.374|30.3123||30.4093|30.2946|30.1094|30.3123|30.4887|30.5328|30.524|30.6034|30.0388||28.6449|28.5832|28.4067|28.1421|28.3273|28.5038|28.5567|28.9978|28.8125|28.6714|28.6096|28.5214|28.3009|28.2038|28.4773|28.8302|28.8302|29.0948|29.2007|29.6771|30.3917|30.2682|30.5416|30.1976|29.8624|29.8359|29.7124|30.0653|30.0388|30.0123|30.8063|30.6122|||31.1768|30.621|29.8888|30.3623|30.0104|29.6753|29.2899|30.7645|30.5383|30.2366|30.2031|30.3204|30.622|31.5604|31.2169|30.9572|30.6388|29.8261|29.558|29.2397|29.2564|28.7202|28.7034|28.3348|28.1337|28.427|28.3013|28.3935|27.9243|27.6729|27.1786|27.0194|27.0865|26.8686|27.6729||28.1421|27.7316|27.6562|27.7567|27.9327|27.9578|27.3713|26.8435|27.0278|26.7932|26.1565|25.1427|25.9806|25.947|25.88|26.2403|26.3995|26.6257|26.5168|26.4246|26.056|25.746|25.4863|25.4192|25.6789|25.8884|25.126|25.1176|25.059|25.0422|24.6568|25.0673||25.5281|24.7909|24.8579|25.6622|25.0506|25.0171|24.6903|24.3552||24.5814|23.6263|24.1122|23.5174|23.3163|23.4085|23.9949|24.4306|24.3133|24.1374|23.509|23.0985|22.9644|22.6712||22.9728|23.2912|23.2409|22.9309|22.2607|22.3277|22.3863|21.8837|21.6993|22.8723|23.9363|24.1541|24.4139|24.4725|25.1009|24.7155|24.4893|23.6347|23.2828|23.4169|23.5174|23.5593
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.09|7.81|7.67|7.72|7.98||8.22|7.98|8.09|8.3|8.23|8.11|8.09|7.85|7.75|7.68|7.78|7.64|7.72|7.83|8.1|8.13|8.43|8.36|8.37|8.49|8.4|8.44|8.58|8.53|8.56|8.59|8.51|8.6|8.39|8.27|7.73|8.15||8.62|8.56|9.06|9.94|9.83|9.97|10.44|10.05||10.03|9.69|9.73|9.62|9.55|9.7|9.78|9.76|9.73|9.66|9.68|9.73|9.69|9.6||9.82|9.79|9.83|9.84|9.74|9.77|9.56|9.07|9.07|9.2|9.17|9.14|9.03|8.93|8.72|8.76|8.61|8.65|8.76|8.7|8.75|8.92
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM|11.7905|11.4589|11.4152|11.5549|11.6509|11.5898|11.5374|11.4938|11.5112|11.7643|11.8603|11.8865|11.9476|11.9912|11.8342|11.9127|12.0087|12.1134|12.7331|12.7941|12.7531|12.8751|12.6746|12.6833|12.7792|12.7531|12.8402|12.8141|12.6223|12.5787|12.6833|12.509|12.5962|12.4218|12.4044|12.3085|12.57|12.5352|12.4916|12.6833|12.7531|12.8079|12.6773|12.4335|12.3813|12.3377|12.4451|12.4709|12.5225|12.7891|12.6257|12.4795|12.3763|12.3677|12.2215|12.3161|12.3419|12.2731||12.1097|11.9549|11.7054|11.6366|11.3296|11.321|11.4413|11.6131|11.6045|11.6388|11.4413|11.7161|11.6904|11.5615|11.4842|11.4928|11.4842|11.4413|11.3468|11.2781|11.2695|11.2093|11.0805|10.6253|10.4964|10.2731|10.3013||10.4043|10.3785|10.3614|10.3442|10.3356||10.2327|10.3442|10.4557|10.4814|10.4643|10.4814|10.4214|10.0869|10.0011||9.9153|9.9925|9.9411|9.8663|10.0376|10.0119|9.7721|9.8064|9.7807|9.5494|9.5494|9.8235|9.8834|9.8577|9.9862|10.1232|9.755|9.9434|9.9263|10.0633|10.3288|10.226|9.9434|9.7378|9.7036|9.7807|9.7918|9.9543|9.9971|10.0142|10.2023|10.1766|||10.322|10.2108|10.0997|10.0997|9.8602|9.7747|10.4845|10.4588|10.3306|10.3819|10.4246|10.5615|10.5981|10.5981|10.4017|10.4956|10.6579|10.581|10.6579|10.6066|10.9824|11.008|11.0593|10.8543|10.8628|10.9312|11.0251|11.2215|10.897|10.8714|10.7206|10.3761|10.1792|10.2695|10.723||11.0097|10.7475|10.6165|10.6574|10.7721|10.6574|10.5919|10.3298|10.1004|10.0431|10.0758|9.8546|9.9939|10.0431|10.4526|10.5018|11.0668|10.9149|10.974|11.2019|11.2634|11.1875|11.002|11.0526|11.0357|11.0779|10.9093|11.002|10.9936|11.1538|10.8503|10.8671||10.7913|10.7322|10.6985|11.1201|13.1013|13.2867|13.742|13.6493||13.9468|13.3067|13.492|13.3572|13.2814|13.8457|13.9131|14.1405|14.0226|13.9047|13.8541|13.7025|13.6352|13.7278||13.9299|13.9889|13.9805|14.5195|14.5195|14.5195|13.8825|13.5627|13.3608|13.4113|13.4365|13.5039|13.6721|13.8488|13.8572|13.4618|13.1252|13.0411|13.2683|13.3103|13.4197|13.487
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM|13.4059|12.9337|12.8899|13.0823|13.196|13.161|13.0998|13.1086|13.0736|13.2922|13.2485|13.2747|13.3622|13.4321|13.2047|13.231|13.3447|13.4671|14.4203|14.394|14.3427|14.4388|14.2466|14.2291|14.3077|14.2641|14.3951|14.4038|14.3339|14.3077|14.3951|14.1767|14.2204|14.1068|14.0981|13.8885|14.133|14.1505|14.0719|14.3689|14.4038|14.37|14.2304|13.9337|13.9512|13.9599|14.052|14.1813|14.3796|14.7762|14.7072|14.6124|14.4572|14.4572|14.302|14.3451|14.3279|14.3538||14.1727|14.121|13.7675|13.7589|13.3721|13.3549|13.4668|13.7768|13.7424|13.5443|13.3032|13.6993|13.6907|13.4582|13.3549|13.3377|13.3807|13.2774|13.1224|12.9674|12.933|12.9933|12.7608|11.96|11.8997|11.5036|11.5478||11.694|11.5994|11.5736|11.4103|11.4447||11.3157|11.4791|11.5908|11.6596|11.694|11.7112|11.8402|11.3415|11.2125||11.1351|11.2039|11.0749|10.9727|11.2045|11.2474|10.904|10.9985|10.9555|10.6379|10.6808|11.1272|11.2389|11.1959|11.4449|11.5479|11.1187|11.3247|11.3762|11.5737|11.9086|11.7197|11.3333|11.0757|10.9298|10.9813|10.9309|11.1881|11.2224|11.351|11.7454|11.6254|||11.7968|11.5997|11.2824|11.1796|10.8281|10.8023|11.8226|11.5825|11.4711|11.4968|11.6339|11.6682|11.6949|11.8319|11.5494|11.6864|11.9603|11.9175|12.0631|11.986|12.5425|12.5254|12.5768|12.3799|12.3627|12.5768|12.7566|12.8079|12.3456|12.1658|11.9332|11.5793|11.2419|11.4806|12.0494||12.4357|12.074|11.9672|12.1151|12.2548|12.0658|11.9754|11.6137|11.3836|11.2768|11.3507|11.0466|11.2521|11.3425|11.7452|11.9014|12.6912|12.4964|12.5218|12.8353|12.9633|12.8956|12.8702|12.8956|12.9464|13.0225|12.8702|12.9464|12.8871|13.1833|12.7264|12.701||12.5402|12.4387|12.5571|12.9041|15.5272|15.8572|16.4157|16.3733||16.7044|15.8506|16.1634|16.0619|15.9182|16.6283|16.6621|17.051|16.9073|16.772|16.7128|16.6199|16.5438|16.586||16.8904|16.9157|16.958|17.6005|17.778|17.7695|17.0188|16.605|16.3769|16.4614|16.529|16.6134|16.6725|16.909|16.8161|16.4867|15.9884|15.8448|16.1573|16.2165|16.3009|16.4529
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM|18.0851|17.8446|17.7451|17.8612|18.0768|17.77|17.6125|17.6622|17.8115|17.5627|17.7534|18.0519|18.6738|18.7816|18.848|18.9226|19.0387|19.1382|19.0387|18.9972|19.1962|19.1631|19.0553|19.5445|19.7601|19.7021|18.7402|18.6324|18.6656|18.508|18.5909|18.4997|18.8231|18.7899|18.5909|18.11|18.0022|18.1183|18.1266|18.1183|18.309|18.2924|18.3753|18.2427|18.2758|18.9392|18.7651|18.7899|18.9807|19.105|19.1714|19.445|19.5943|19.3953|19.0304|18.7733|18.5329|18.7982||18.4085|18.5329|18.3919|18.4251|17.6125|17.5461|17.6705|18.1597|18.0354|17.712|17.7202|18.1514|18.4997|18.848|18.7485|18.5992|18.2924|18.1929|18.0354|18.1597|18.6075|18.6158|18.8148|18.0271|17.8695|18.5412|18.6821||19.2792|18.7349|18.9318|18.7586|19.1523||20.0343|20.247|20.7431|20.6643|20.6013|20.9872|21.255|21.2156|20.5541||20.1682|20.1367|20.7116|20.8218|21.0581|21.0975|20.688|20.3651|20.1918|19.9713|20.0973|20.751|20.7667|20.8691|20.9715|20.7195|20.6328|21.4912|21.3731|21.2943|21.5857|22.0661|21.8456|22.2079|22.6489|22.3654|22.074|21.6566|21.6015|21.696|21.9244|22.2472|||22.7434|22.8379|22.4284|22.5071|22.2787|22.4047|23.2001|23.3183|23.2395|23.1844|23.7041|23.6648|24.4287|24.9248|24.8697|24.9957|25.4288|24.972|24.8382|24.783|25.0429|24.8775|24.8618|24.5704|24.2869|24.8303|24.9563|24.6098|24.4129|23.8538|23.964|23.4443|22.9796|23.1529|23.082||23.2631|23.5309|23.2001|22.815|22.6976|22.6115|22.6819|22.3374|22.0947|22.4314|22.9951|22.6976|22.6819|22.4862|22.9873|22.3844|22.2043|22.7446|22.7602|22.3766|21.946|21.7659|21.1708|20.5367|20.8263|20.889|22.059|22.0424|21.8924|22.3423|21.9507|22.3339||21.8424|20.7261|19.5016|20.2581|19.8581|19.8581|19.6307|18.7758||19.0739|18.3366|18.4543|19.0503|19.4268|19.4111|19.5915|19.3091|19.0268|19.1131|19.2072|18.8935|18.9092|19.0503||19.1915|19.3876|19.8425|19.7876|19.7327|19.2307|18.6033|17.6308|17.4896|17.5916|17.5602|17.5759|17.6386|18.07|17.8347|17.8661|17.5523|17.5523|17.6857|17.6386|17.968|18.1955
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM|21.3628|20.7529|20.5142|20.9208|21.0534|20.8103|20.5614|20.5701|20.5049|20.3441|20.2876|20.4006|20.444|20.3093|20.2137|20.1485|20.5092|20.4484|20.5744|20.4701|20.4006|20.6353|20.3658|20.2745|20.4571|20.557|20.5049|20.8395|20.6005|20.5657|20.7917|20.6266|20.6048|20.6831|20.5831|20.8091|21.2046|21.3133|21.1394|21.4697|21.6566|21.5219|21.2654|21.3915|21.3958|21.674|21.9261|21.9739|22.0173|21.7913|21.7087|21.5219|21.4045|21.1655|20.9047|21.0308|20.7055|19.743||19.648|19.4063|19.0567|19.0696|18.7722|18.8825|18.751|18.6662|18.7255|18.9418|18.7298|18.382|18.4244|18.2335|18.1529|18.2081|18.2081|18.6746|18.6195|18.2675|18.0681|18.0978|18.2208|17.8942|17.6185|17.627|17.6949||17.9621|18.0342|18.0342|18.1233|18.259||18.1148|18.1699|18.2505|18.2463|17.8773|17.9833|16.9696|16.6473|16.5285||16.4776|16.4691|16.4267|16.2062|16.3589|16.2868|15.9687|15.9093|15.8753|15.7142|15.5997|15.8626|15.8117|15.5657|15.8202|15.8202|15.5869|15.7905|15.8801|15.9768|16.4432|16.6281|16.1785|15.9137|15.6868|15.7036|16.1239|16.7668|16.6912|16.9097|17.1782|17.17|||17.3018|17.0504|16.9721|17.001|16.4982|16.0489|16.1272|16.0366|15.8511|15.917|16.0324|16.1767|16.424|16.6589|16.5105|16.358|16.7207|16.0201|16.1891|16.1272|16.119|15.476|15.6162|14.6476|14.557|14.4045|14.4292|14.4498|14.1489|14.2108|14.1943|13.6338|13.4194|13.3617|13.5596||14.1778|13.8563|13.9717|14.3179|14.2314|13.9758|13.9058|13.4483|13.3988|13.098|12.5745|12.4674|13.1309|13.5474|14.1103|14.2001|14.4734|14.3143|14.2857|14.3224|14.1633|14.1552|14.1103|13.9104|13.837|14.0124|13.6697|13.7962|13.6363|13.5924|13.4091|13.9791||14.5836|14.4649|14.5917|15.1031|15.2667|15.3894|15.8762|15.2176||15.0949|14.7308|15.5244|15.6758|15.2094|16.0235|16.4449|17.6598|17.0585|16.7721|16.2649|15.8967|15.8231|15.5735||15.8926|16.2812|16.408|16.3017|15.8476|15.9049|16.5676|15.4304|15.4876|15.6185|15.7453|15.8067|16.3958|16.3999|16.4735|16.4285|15.6676|15.9212|16.2526|16.3426|16.3099|16.5872
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP|4.8324|5.1708|5.5469|5.97|5.6691|5.0956|5.1875|5.1308|5.1253|5.1848|5.2632|5.3876|5.4741|5.4605|5.3416|5.3632|5.4443|5.4849|5.5606|5.4254|5.4795|5.5308|5.5579|5.7092|5.7444|5.766|5.7903|5.839|5.8039|5.7092|5.6417|5.4876|5.5606|5.693|5.7309|5.9633|5.8795|5.466|5.3551|5.374|4.955|4.9983|4.8118|4.855|4.2603|4.1981|4.5009|4.6361|4.4793|4.6712|4.7172|4.6604|4.7036|4.7496|4.6631|4.6631|4.5901|4.6063||4.5469|4.5009|4.4468|4.5144|4.3684|4.3117|4.3009|4.3414|4.3036|4.3684|4.4441|4.4658|4.582|4.6874|4.6063|4.5496|4.5009|4.3711|4.3279|4.3414|4.2982|4.2711|4.0711|4.0008|3.7413|3.7791|3.9143||3.8278|3.8927|3.9684|4.2765|4.1414||4.0224|3.9386|3.9738|3.9521|3.9359|4.0359|4.0738|3.9305|3.8089||3.817|3.7872|3.8954|3.9197|3.9278|3.9792|3.871|3.7278|3.6953|3.6413|3.6115|3.6277|3.6764|3.6602|3.7115|3.7278|3.6386|3.7332|3.671|3.7359|3.9224|3.9332|3.844|3.8224|3.8359|3.7629|3.7791|4.0603|4.4306|4.4387|4.5441|4.5685|||4.6685|4.9064|4.828|4.9118|4.8064|4.7658|4.3414|4.6631|4.9415|5.0524|5.0983|5.2578|5.4389|5.4011|5.3659|5.3524|5.4849|5.32|5.2146|5.1253|4.974|4.8875|5.0118|5.0334|4.928|4.9226|4.9226|4.8523|4.6847|4.3874|4.4739|4.4117|4.2576|4.2576|4.2657||4.4441|4.3901|4.4658|4.7063|4.8037|4.7117|4.682|4.5496|4.436|4.4225|4.6874|4.5009|4.6225|4.655|4.7658|4.8523|5.1172|5.0902|4.9929|5.1929|5.3362|5.2713|4.9686|4.8848|4.901|4.9253|4.7523|4.855|4.7658|4.8821|4.8739|5.2227||5.3686|5.0983|5.0578|5.393|5.2929|5.3281|5.5525|5.9147||5.8985|5.4741|5.52|5.2929|5.2929|5.5389|5.6633|5.3038|5.4849|5.4551|5.4443|5.2848|5.3092|5.2821||5.2902|5.2118|5.22|5.2767|5.2659|5.347|5.2821|5.1605|5.1659|5.2875|5.3767|5.4146|5.6065|5.6984|5.7633|5.7849|5.6254|5.6633|5.7201|5.7525|5.793|5.939
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM|21.23|21.95|22.04|22.26|22.41|22.1|22.27|22.5|22.53|22.91|23.43|23.56|23.93|23.41|23.01|22.75|23.19|23.65|24.26|24.39|24.95|24.52|24.22|24.5|25.14|25.3|24.69|24.12|24.17|24.66|25.32|25.71|25.54|26.07|26.13|25.94|26.33|26.98|26.82|27.45|28.02|27.45|27.62|28.23|28.22|28.12|28.55|28.05|28.3|29.28|29.65|29.82|29.11|27.91|26.94|26.53|26.75|25.12||24.79|24.05|23.97|23.1|22.35|22.46|22.45|22.86|22.82|22.9|22.96|23.17|23.22|23.33|22.61|22.71|22.43|22.3|23.82|25.23|25.75|23.7|24.26|19|18.67|18.28|18.72||18.84|18.7|18.94|18.4|18.26||19.17|19.4|19.63|20.12|20.45|20.06|20.23|20.42|19.66||19.1|18.74|18.6|18.93|19.21|19.32|19.07|18.7|17.9|16.47|16.5|17.5|18.14|18.03|17.91|18.08|18.08|18.41|18.72|19.35|20.32|20.33|19.9|20.26|20.34|19.45|19.08|19.76|19.56|19.78|19.7|19.53|||20.01|20.12|20.14|20.63|21.57|21.74|22.05|21.81|21.75|21.63|21.98|22.45|23.17|22.65|22.65|22.27|22.36|22.56|21.5|21.41|21.31|21.95|22.53|22.36|22.35|23.06|23.34|22.86|22.84|22.7|23.04|22.06|22.33|22.45|22.88||23.76|23.9|23.21|23.2|23.18|22.7|23.47|22.22|22.23|22.56|23.94|24.48|24.9|24.3|24.62|24.84|25.98|26.5|26.74|27.67|27.41|28.14|28.68|28.25|28.79|29.06|28.53|28.95|28.5|29.1|28.83|29.3||30.92|29.05|28.42|29.22|31.39|32.08|32.73|31.34||32.31|31.22|31.93|32.39|32.75|33.2|33.12|33.82|33.8|34.65|34.32|34.5|35.68|32.01||30.2|27.43|27.15|27.77|27.16|27.57|26.73|25.7|25.36|26.76|27.16|27.62|28.34|29.08|29.09|29.27|28.16|28.32|28.46|28.77|29.7|30.88
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|8.9702|9.0675|9.0772|9.2718|9.3496|9.5539|9.5345|9.6026|9.6999|9.8264|9.5539|9.4956|9.5539|9.4469|9.2329|9.5248|9.6901|9.5929|9.3594|9.4566|9.2134|8.941|8.3281|8.2794|7.9486|8.1043|8.0459|8.2405|8.26|8.4156|8.2697|8.0751|8.4351|9.1842|9.3107|9.1648|9.3691|9.1842|9.0578|8.6199|8.6199|8.6491|8.474|7.9876|7.9681|8.3281|8.6686|8.9994|8.9507|9.1259|8.9313|8.7464|8.7853|8.8145|8.6005|8.4935|8.4643|8.4448||8.2794|8.2502|8.1627|7.9778|7.9195|7.4914|6.966|6.9757|7.2384|7.1703|7.0244|7.5011|7.7443|7.6081|6.7131|6.5185|6.3239|6.7228|6.8103|6.6936|6.6741|6.7617|6.3823|6.1488|6.0612|5.9055|5.8764||5.6623|5.5164|5.6818|5.5942|5.7693||5.711|5.7499|5.8374|5.9347|5.8861|6.0709|6.4796|6.0515|5.8666||5.9445|5.7888|5.7012|5.7304|5.9639|6.1682|5.9445|5.8082|5.7888|5.3899|5.3315|5.9542|6.3628|6.5477|6.4601|6.4504|6.178|6.2363|6.2752|6.3628|6.7228|6.5866|6.5574|6.3823|6.4017|6.0126|5.8861|5.9931|6.1001|6.0515|6.0028|6.178|||6.4406|6.1682|6.1001|6.2266|6.3433|6.2071|6.6449|6.285|6.4601|6.8493|7.4135|7.6373|7.7054|7.219|7.2968|7.54|7.793|7.6081|7.4427|7.4816|7.3454|7.2579|7.5887|7.2773|7.326|7.6957|7.8903|8.0362|8.2308|8.2016|7.9876|7.3163|7.2676|7.3357|7.326||7.4427|7.0147|6.9368|7.1022|7.0633|6.8395|6.6936|6.5671|6.4406|6.5574|6.6741|6.7325|6.9563|6.7812|7.2773|7.5692|7.7443|7.5984|7.8222|8.3378|8.3281|9.0091|9.6512|9.7096|9.8847|9.9431|9.6901|9.8555|9.8264|10.21|10.25|11.13||11.12|10.82|10.81|11.98|12.05|12.25|12.64|12.18||12.35|12|12.08|11.94|11.92|12.24|13.73|14.63|14.72|14.54|14.27|13.76|13.82|13.86||14.23|13.86|13.6|13.53|13.38|13.67|12.84|12.77|12.81|13.23|13.41|13.06|13.42|13.85|14.13|14.09|14.46|14.62|14.97|15.01|15.21|16.15
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM|12.144|11.814|11.7009|12.0309|12.1346|11.9649|11.8423|11.9271|12.0214|12.2571|12.474|12.2383|12.2571|12.3514|12.2571|12.0969|12.2006|12.078|12.5589|12.3891|12.3231|12.4929|12.54|12.5117|12.5966|12.6343|12.5117|12.4834|12.5966|12.5589|12.5494|12.6343|12.6154|12.8229|12.7569|12.4929|12.8794|12.7663|12.7191|13.068|13.1246|13.1434|13.0491|12.9266|12.9454|12.9831|13.0963|13.0869|12.9549|13.1623|13.3414|13.1906|13.2471|13.2377|13.1151|13.2849|13.3791|13.3037||13.0586|13.3037|13.1623|13.1057|12.6909|12.54|12.8323|12.7757|12.7474|12.8323|12.7757|12.8323|12.7286|12.8794|12.7003|12.5117|12.474|12.5966|12.5871|12.8417|12.8889|12.738|12.8606|12.672|12.7003|12.7851|12.6154||12.5494|12.3609|12.2854|12.0874|12.0497||12.0591|11.8747|12.1379|12.1191|12.1285|12.4482|12.1661|11.9969|12.0627||11.8935|11.79|11.7054|11.5174|11.6208|11.2353|10.9627|11.1037|11.1037|10.9251|10.7652|11.0379|10.9439|10.9157|10.9251|11.0191|10.7276|10.9157|10.6524|10.7746|10.8686|10.3421|10.2011|10.0507|10.0413|10.1071|10.0977|10.2669|10.2763|10.2105|10.1917|9.8814|||10.1823|9.9849|10.1259|10.3327|10.4456|10.3139|10.408|10.455|10.5584|10.4926|10.5302|10.8686|10.878|10.9157|10.9815|10.9815|11.0379|10.9627|10.8498|11.1789|11.2165|10.5584|10.6242|10.4362|10.3421|10.7652|10.5678|10.2011|9.7216|9.7216|9.7404|9.5242|9.4396|9.449|9.6088||10.1541|9.9567|9.8532|9.9943|10.1823|9.9379|9.7686|9.8156|9.4396|9.4207|9.5524|9.4772|9.637|9.825|10.1353|10.408|10.7088|10.3515|10.3233|10.784|10.7746|10.7746|10.7934|10.6712|10.643|10.5396|10.3233|10.5114|10.6054|10.6054|10.5208|10.7088||10.6148|10.2669|10.4738|11.4422|11.508|11.6866|12.0439|11.5174||11.7642|11.4517|11.415|11.0473|11.0289|11.4885|11.5712|11.2587|11.1668|11.2219|11.1208|10.9462|10.8819|11.0749||11.2403|11.415|11.5436|11.7274|11.6447|11.801|11.6999|11.2495|11.369|11.6263|11.7274|12.0859|12.4719|12.4168|12.4259|12.4811|12.334|12.141|12.3524|12.3157|12.4811|13.0142
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM|7.8991|7.8219|7.809|7.8283|7.7769|7.7704|7.5774|7.6096|7.6804|7.6225|7.6611|7.9441|7.8605|7.764|7.6804|7.6353|7.6739|7.7833|7.9505|8.0213|8.047|8.1049|8.0213|8.0341|8.1049|8.1242|8.0084|7.9312|7.8669|7.9055|7.9698|8.0599|8.0406|8.0213|8.0149|7.8926|7.9891|7.9956|7.9377|8.0663|8.1049|8.1885|8.1371|8.047|8.0277|8.0149|8.0663|7.8881|7.8881|8.0339|7.9071|7.8691|7.8058|7.9832|7.8248|7.8755|7.9261|7.7741||7.6981|7.5587|7.489|7.4573|7.3369|7.3496|7.4826|7.5777|7.4573|7.5967|7.5713|7.5333|7.6347|7.584|7.5207|7.546|7.6981|7.6981|7.6981|7.6347|7.5207|7.4003|7.4129|7.508|7.6474|7.6917|7.7044||7.7551|7.7603|7.7038|7.7289|7.7854||7.7415|7.685|7.7289|7.641|7.5092|7.6913|7.5594|7.4715|7.3397||7.302|7.2392|7.258|7.1136|7.1011|7.0195|6.806|6.7181|6.6053|6.4943|6.408|6.3648|6.408|6.4388|6.4881|6.667|6.5252|6.5437|6.4141|6.4203|6.4018|6.4881|6.4203|6.2846|6.3278|6.3648|6.334|6.4573|6.4635|6.4573|6.4943|6.4943|||6.6855|6.5437|6.6793|6.6732|6.704|6.6608|6.6608|6.741|6.6978|6.8582|6.8397|6.9445|6.9384|6.9014|6.8274|6.8952|7|7|6.8705|6.9014|6.8089|7.0926|7.1481|6.9754|6.9569|6.9877|7.0802|6.889|6.7472|6.6238|6.6485|6.5868|6.4511|6.5252|6.6485||6.815|6.5868|6.5243|6.5787|6.6511|6.5183|6.3995|6.3461|6.3164|6.2986|6.1739|6.067|6.1442|6.2273|6.4826|6.4529|6.6191|6.536|6.5123|6.6488|6.6666|6.6844|6.5657|6.5538|6.5479|6.536|6.4707|6.536|6.1798|6.0492|5.978|6.1323||6.3757|6.2748|6.2808|6.6785|6.6844|6.8328|6.9397|6.6844||6.7082|6.4648|6.5598|6.3817|6.3104|6.5894|6.6904|6.5954|6.542|6.5241|6.3995|6.1027|6.0374|6.1976||6.2748|6.3579|6.3342|6.5182|6.536|6.6548|6.6191|6.2273|6.162|6.3104|6.4054|6.5776|6.8083|6.6975|6.7092|6.7325|6.5984|6.5693|6.6101|6.7442|6.7966|7.0298
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.5|3.46|3.45|3.52|3.5|3.54|3.54|3.59|3.52|3.42|3.42|3.53|3.64|3.68|3.68|3.74|3.79|3.84|3.92|3.93|4.29|4.26|4.24|4.31|4.4|4.42|4.49|4.38|4.37|4.23|4.15|4.13|4.11|4.13|4.17|4.17|4.14|4.09|4.07|4.08|4.07|4.15|4.21|4.18|4.15|4.24|4.22|4.19|4.23|4.28|4.21|4.16|4.13|4.13|4.19|4.29|4.3|4.3||4.22|4.12|4.32|4.27|4.21|4.28|4.35|4.37|4.45|4.53|4.57|4.75|4.78|4.95|5.04|5.04|4.99|5.06|5.09|4.98|4.85|5.15|5.15|5.17|5|4.87|4.9||4.72|4.69|4.59|4.53|4.61||4.53|4.54|4.61|4.59|4.46|4.44|4.45|4.29|4.24||4.22|4.2|4.25|4.1|4.38|4.48|4.42|4.48|4.52|4.45|4.4|4.53|4.47|4.39|4.45|4.61|4.53|4.57|4.44|4.6|4.74|4.55|4.41|4.47|4.37|4.33|4.2|4.3|4.31|4.34|4.45|4.41|||4.7|4.76|4.71|4.71|4.81|4.69|4.68|4.62|4.54|4.56|4.45|4.38|4.42|4.54|4.53|4.58|4.74|4.64|4.56|4.42|4.37|4.38|4.48|4.37|4.27|4.35|4.43|4.47|4.47|4.38|4.43|4.32|4.38|4.42|4.58||4.64|4.62|4.51|4.54|4.5|4.39|4.29|4.18|4.04|4.05|4.03|3.78|3.8|3.94|3.88|3.8|3.89|3.83|3.91|4.01|4.05|4.14|4.19|4.22|4.19|4.25|4.24|4.54|4.52|4.51|4.27|4.45||4.5|4.34|4.41|4.75|4.82|4.86|4.93|4.78||4.79|4.85|4.82|4.76|4.72|4.9|5.05|5.08|5.05|5.24|5.14|5.06|4.99|5||4.95|4.94|4.79|4.76|4.64|4.82|4.92|4.6|4.6|4.6|4.57|4.48|4.49|4.32|4.46|4.61|4.6|4.57|4.61|4.52|4.56|4.61
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|2.88|2.91|2.98|3.09|3.13|3.08|3.01|3.07|3.04|3.09|2.94|3.04|3.23|3.07|3.24|3.24|3.26|3.3|3.34|3.3|3.23|3.3|3.27|3.25|3.32|3.41|3.44|3.34|3.29|3.3|3.15|3.1|3.14|3.2|3.15|3.09|3.26|3.2|3.17|3.26|3.21|3.23|3.21|3.09|3.01|2.97|3.03|3.12|3.15|3.36|3.31|3.2|3.19|3.17|3.09|3.06|3.16|3.13||3.07|2.97|2.87|2.89|2.86|2.81|2.83|2.75|2.68|2.73|2.58|2.62|2.5|2.47|2.46|2.33|2.31|2.38|2.41|2.24|2.16|2.08|2.08|1.97|1.9|1.9|1.96||1.99|1.94|1.92|1.89|1.91||1.87|1.89|1.95|2|1.98|1.99|1.97|1.8|1.76||1.76|1.75|1.75|1.8|1.84|1.76|1.72|1.76|1.76|1.82|1.98|2.13|2.1|2.15|2.17|2.24|2.13|2.15|2.07|2.12|2.17|2.01|1.98|1.96|1.97|1.96|1.97|2.02|2.06|2.11|2.15|2.14|||2.17|2.11|2.09|2.1|2.12|2.12|2.16|2.16|2.16|2.16|2.21|2.33|2.32|2.17|2.14|2.14|2.19|2.17|2.16|2.16|2.12|2.09|2.13|2.09|2.07|2.13|2.17|2.13|2.06|2.03|2.02|2.01|1.92|1.94|2.03||2.09|2.06|2.06|2.11|2.1|2.07|2.04|2.01|1.96|1.95|2.02|1.9|1.95|1.97|2.09|2.08|2.15|2.11|2.11|2.18|2.17|2.17|2.16|2.16|2.26|2.3|2.22|2.24|2.22|2.25|2.25|2.35||2.41|2.45|2.54|2.76|2.84|2.93|3.2|3.24||3.23|3.15|3|2.89|2.82|2.87|2.85|2.75|2.87|2.89|2.87|2.92|2.89|3.01||3.05|3.05|3.05|2.94|2.89|2.88|2.7|2.8|2.82|2.78|2.78|2.9|2.88|2.78|2.72|2.73|2.5|2.56|2.79|2.73|2.67|2.73
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM|17.2528|17.1079|17.1755|17.3011|17.4653|17.3108|17.1176|17.0886|17.2818|17.504|17.7551|18.0449|18.3251|18.6149|18.47|18.3251|18.866|18.9626|19.1848|18.8854|18.866|19.1462|18.8854|19.0109|19.436|19.5519|18.9626|18.6825|18.5279|18.412|18.6439|18.5086|18.5183|18.5569|18.3541|17.7068|18.0836|17.6585|17.4364|17.5523|17.5523|17.3108|17.2335|16.8954|16.8857|16.8085|17.2335|16.934|16.9823|16.8568|16.8761|16.9437|16.7795|16.934|16.8085|16.7408|16.9051|16.8568||16.451|16.1419|15.7362|14.973|14.4417|14.4417|14.4128|14.7798|14.7026|14.8764|15.0213|15.2339|15.2628|15.0117|15.0565|14.9531|14.9249|14.9625|15.0565|14.718|14.6145|14.276|13.9186|13.4108|13.2415|13.3637|13.5989||13.5612|13.6459|13.7305|14.0691|14.1537||14.1913|14.37|14.5769|14.6239|14.6428|14.7368|14.7274|13.975|13.8152||13.6553|13.5612|14.0691|14.0597|14.0973|14.2854|13.6835|13.1851|13.0816|12.7901|12.649|12.9311|12.9782|13.1286|13.1192|13.1663|13.1663|13.5989|13.533|14.0221|14.4735|14.2572|14.0315|13.6553|13.7681|13.8152|13.7117|13.8246|13.7117|13.7775|14.1631|14.1067|||14.5299|14.5863|14.2478|14.3982|14.5675|14.6145|14.5769|15.0001|14.9625|14.7274|14.812|14.9907|15.2729|15.4233|15.2634|15.5832|15.6678|15.4892|14.9437|15.0283|15.5174|15.997|16.1569|15.7055|15.5268|15.997|16.1098|15.8747|15.2352|15.1788|15.0471|14.5769|14.4359|14.6145|15.2446||16.0158|15.8465|15.6302|15.7619|15.6961|15.4703|15.5738|15.0001|14.7838|14.6051|14.671|14.6239|14.9531|14.9155|15.4233|15.4327|15.4986|15.8841|16.0816|16.2039|16.3356|16.1851|15.9876|15.6772|15.6396|15.6302|15.3857|15.4139|15.3669|15.8935|15.4986|15.997||16.3544|16.2697|16.044|16.8434|16.6083|16.8152|17.0221|15.9876||15.9594|14.9437|15.0942|15.4233|15.0189|15.254|15.8183|15.508|15.3951|15.3575|15.3105|14.6992|14.718|14.323||14.3418|14.4829|15.5456|16.8716|16.5989|17.0503|16.6741|15.8183|15.7431|16.0064|16.3167|16.6083|16.9562|17.2572|17.0691|17.0879|16.533|16.5801|17.3388|17.7866|17.8451|18.4487
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP|2.17|2.18|2.27|2.42|2.51|2.49|2.48|2.52|2.52|2.47|2.48|2.58|2.65|2.67|2.61|2.82|2.89|2.97|3|2.9|2.92|2.97|2.98|3.01|3.02|3.08|3.03|2.97|2.96|3.01|3.1|3|3.02|3.14|3.19|3.17|3.32|3.26|3.18|3.38|3.48|3.49|3.46|3.39|3.37|3.31|3.47|3.51|3.7|3.94|4.17|4.25|4.21|4.07|3.99|3.9386|4.1859|3.9291||3.891|3.7673|3.4819|3.3583|3.149|2.7779|2.8255|2.7589|2.5781|2.464|2.6638|2.8636|2.8826|2.9016|2.8255|2.797|2.7779|2.9492|3.0824|3.0063|2.8731|2.8921|2.8826|2.6447|2.5686|2.4735|2.464||2.4069|2.3974|2.483|2.5877|2.7684||2.6923|2.7399|2.8921|3.0348|3.0443|3.0633|3.0158|2.7113|2.6447||2.5781|2.6067|2.6733|2.8065|2.8826|2.9016|2.7494|2.7494|2.816|2.854|2.7684|2.9301|2.9872|2.9397|2.9777|2.9301|2.816|3.0538|3.1204|3.1585|3.501|3.4248|3.0824|2.7589|2.6352|2.6162|2.6638|2.8826|3.0348|3.187|3.2536|3.2821|||3.3773|3.2536|3.2441|3.2536|3.4914|3.4819|3.7007|3.9005|3.91|4.0432|4.1193|4.243|4.1479|4.1384|4.1669|4.5284|4.3762|4.1859|3.9671|3.9005|3.9386|3.8339|3.9481|4.0908|4.1764|4.3381|4.5569|4.6616|4.4808|4.1954|4.0813|3.9576|3.7673|3.7673|4.0052||4.2049|4.1193|4.1384|4.3191|4.1288|4.0242|3.9481|3.7198|3.4629|3.4724|3.7578|3.8625|3.9957|3.8815|3.9766|4.0813|4.3667|4.3286|4.3952|4.6806|4.6426|4.4523|4.4238|4.4904|4.7567|4.9375|4.8519|5.2039|5.2324|5.2705|4.966|5.3466||5.4132|5.3466|5.3846|6.0981|6.1267|6.374|6.8402|6.7736||6.6784|6.0125|5.8793|5.9079|5.8603|6.3455|6.2979|6.1076|6.3835|6.5548|6.5548|6.0981|5.9935|5.9745||6.1933|6.4787|6.5928|6.6404|6.374|6.4787|6.1837|5.6986|5.7176|6.0315|6.022|6.0886|6.3455|6.5738|6.5928|6.7355|6.707|6.6975|6.9734|7.1731|7.2588|7.5917
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|22.1682|21.9289|21.8811|22.5607|22.6564|22.5033|22.0438|21.9289|22.1778|23.2403|23.0871|23.2403|24.1496|23.7476|23.6136|23.0488|23.6997|23.6902|23.3073|22.3118|22.2161|22.6085|22.1012|22.3118|21.9098|21.9577|21.2493|21.1919|20.8761|20.7899|20.8569|20.5123|20.7899|20.4166|19.8136|19.067|19.603|19.0766|18.8277|18.6267|18.6554|18.9234|19.0287|18.1481|18.0524|17.8227|18.4735|18.3491|17.9471|18.4735|18.2725|18.1194|18.2342|18.3491|17.9854|17.8992|18.2725|18.531||18.5118|18.2917|18.0907|18.1768|17.9088|17.4972|17.6504|17.8227|17.8897|17.1622|16.4922|16.5783|16.3677|16.339|15.8892|15.7743|15.8126|15.7456|15.066|15.4584|15.2861|15.1617|15.2191|14.9415|14.329|13.9269|13.6438||14.0138|13.5143|13.5235|13.5883|13.6438||13.4125|13.5143|13.986|14.208|14.208|14.4855|14.06|13.1535|12.6725||12.7095|12.7373|12.543|12.6263|12.7835|12.8483|12.3673|12.2933|12.1638|12.0343|12.0435|13.0148|13.0055|13.1258|13.4958|14.4948|14.06|14.4578|14.4115|14.6243|14.6243|14.0138|13.875|13.5975|13.5143|13.5143|13.3755|13.838|13.7363|13.7548|13.9305|13.5235|||13.5143|13.6068|13.838|14.0045|13.9953|13.505|13.357|13.0148|12.8483|12.7928|13.3015|13.7363|13.5513|13.727|13.5883|13.505|13.7363|13.4403|13.2645|13.1628|13.1258|12.8113|13.2183|12.6078|12.4413|12.5985|12.7465|12.6725|12.2563|12.2748|12.025|11.7013|11.3313|11.322|11.5163||11.9788|11.8493|11.6088|12.099|12.0528|11.7845|11.544|11.5995|11.2018|11.0075|11.359|10.7115|11.174|11.4515|12.0528|12.1083|12.6633|12.506|12.4598|13.024|12.876|12.7465|12.58|12.5893|12.5985|12.8298|12.5153|12.913|12.802|12.506|11.7475|12.95||13.4958|13.2183|13.949|15.7528|15.6325|15.9008|16.9368|16.5945||16.687|16.0765|16.0765|15.5215|15.3643|16.0488|16.391|16.1783|16.1505|16.8535|17.2513|17.1958|17.0755|16.8165||17.0293|17.4455|17.7693|18.1023|18.13|17.834|17.6675|15.725|15.5123|15.1145|14.7445|14.7908|14.9758|15.2903|14.8463|14.7353|14.43|14.208|14.689|14.689|14.837|15.2995
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|7.7658|7.574|7.4973|7.737|7.8041|7.8329|7.7754|7.8329|7.9479|8.2452|8.3219|8.3602|8.4561|8.5136|8.4752|8.5999|8.7533|8.389|7.9288|7.8425|7.9|7.574|7.4494|7.4877|7.3823|7.4015|7.1905|7.0755|7.0755|7.1522|7.2097|7.1234|7.181|7.3535|7.3631|7.5357|7.8137|7.6411|7.6028|7.8041|7.9575|7.9288|7.9671|7.3056|7.6699|7.8041|8.2452|8.3986|8.3506|8.8683|8.9546|8.6958|8.4273|8.2164|8.1205|8.0822|8.1301|8.2835||8.3794|8.504|8.4369|8.4465|8.2547|8.2643|7.9671|8.0726|7.8425|7.6795|7.5453|8.0438|7.8137|7.7754|7.4015|6.9988|7.0467|6.8933|6.7303|6.7783|6.7591|6.4619|6.4235|6.1359|5.8675|5.436|5.4456||5.3881|5.321|5.2731|5.321|5.4169||5.2826|5.3402|5.5127|5.7428|5.7141|5.7428|5.7908|5.4648|5.3402||5.2826|5.3114|5.5223|5.4936|5.6086|5.436|5.2251|5.1676|5.1676|5.1388|5.1964|5.436|5.5703|5.6853|5.8771|5.8962|5.762|5.9154|6.0784|6.3948|6.1359|5.9154|5.9058|6.1839|6.203|6.1263|6.1359|6.0305|6.0592|6.1455|6.414|6.3277|||6.4235|6.3564|6.3948|6.366|6.4907|6.5194|6.5865|6.6249|6.6441|6.7975|6.8358|6.9125|7.0371|6.8166|6.692|6.7112|6.9509|6.7783|6.6824|6.855|6.5865|6.5961|6.6632|6.529|6.4715|6.5482|6.6632|6.6249|6.5098|6.3948|6.4715|6.3181|6.1263|6.1551|6.1839||6.4427|6.1743|6.0017|6.203|6.3468|6.203|6.2414|6.3451|6.2754|6.3625|6.1011|5.9198|6.0445|5.978|6.111|6.2025|6.5766|6.427|6.3522|6.5766|6.693|6.7679|6.6847|6.6847|6.7263|6.9924|6.7679|7.087|6.9446|6.9865|6.8274|7.397||7.7823|7.6734|7.6986|8.5112|8.3352|8.4106|8.6954|8.4274||8.1426|7.6567|7.6734|7.1457|7.2881|7.598|7.5813|7.2965|7.3132|7.2713|7.3384|7.397|7.4808|7.5227||7.7488|7.8242|7.7572|7.841|7.9164|8.218|8.0253|7.4724|7.4305|7.8242|7.9499|8.3687|8.4525|8.486|8.486|8.5614|8.3604|8.1761|8.352|8.5195|8.5279|8.9384
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|7.5351|7.4677|7.5448|7.67|7.6508|7.4291|7.2846|7.3231|7.4677|7.7182|7.7664|7.7182|7.6989|7.7471|7.7471|7.5544|7.67|7.7953|7.9302|7.8242|7.6219|7.7375|7.67|7.6315|7.6797|7.7471|7.4291|7.6219|7.3424|7.0341|6.6197|6.2536|6.3018|6.1958|6.0223|5.8007|6.0705|5.9549|5.926|6.1765|6.215|6.215|6.2054|6.2439|6.2054|6.1669|6.4463|6.6583|6.6005|6.8317|6.745|6.6005|6.6486|6.6101|6.4367|6.3788|6.6005|6.5619||6.5716|6.6872|6.6294|6.5041|6.0127|6.0223|6.1187|6.1283|6.0994|6.3018|6.215|6.2729|6.4078|6.4752|6.4367|6.3885|6.3403|6.138|6.0801|6.3307|6.4848|6.2054|6.2247|6.1187|5.8971|5.6465|5.6273||5.6851|5.502|5.5502|5.5405|5.6754||5.5984|5.6273|5.82|5.7814|5.8296|6.0609|5.7333|5.4056|5.2707||5.1166|4.8371|4.866|4.8275|4.866|4.7793|4.6251|4.5866|4.6059|4.4902|4.4613|4.5481|4.5962|4.6444|4.8082|4.3457|4.3072|4.3843|4.2397|4.2975|4.2975|3.941|3.8447|3.7387|3.7868|3.8447|3.8736|3.8832|3.9025|3.8832|3.8928|3.7483|||3.8928|3.7965|3.6712|3.6808|3.6712|3.6905|3.7579|3.7772|3.7868|3.9603|4.1048|4.3457|4.2975|4.259|4.2494|4.3264|4.365|4.3457|4.3072|4.3072|4.2879|4.3072|4.2879|4.1048|4.0855|4.2975|4.4999|4.4902|4.2108|4.2012|4.047|3.9121|3.8157|3.8928|4.047||4.2879|4.1434|4.1434|4.2494|4.153|4.0566|3.9892|4.0277|3.8832|3.8736|3.8639|3.7676|3.835|3.7676|3.9314|3.9796|4.0663|3.8447|3.8277|4.0586|4.0682|4.0009|4.097|4.1355|4.174|4.1163|4.0586|4.2605|4.2605|4.2894|4.1355|4.4336||4.501|4.299|4.3375|4.8087|4.8857|5.3184|5.4819|5.2607||5.1261|4.876|5.0203|4.876|4.8376|5.0972|5.1165|4.9818|4.9818|5.0203|4.9626|4.8183|4.7703|4.9145||5.0395|5.1646|5.1934|5.3088|5.203|5.2127|4.876|4.6068|4.626|4.7703|4.9049|5.0876|5.1838|5.1261|5.1549|5.2319|5.1646|5.0107|5.1646|5.7897|5.9243|6.0686
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM|35.0065|34.8714|34.9775|34.9486|33.0863|32.6039|32.5556|33.1732|32.5363|32.2855|33.7135|34.9968|35.2187|35.9135|35.0933|34.9003|34.7556|35.0451|35.1609|36.6082|36.3766|36.7819|36.6371|36.8398|37.1582|37.2643|37.1196|36.4152|36.3863|36.1257|36.367|36.4924|36.6661|36.888|36.7915|36.8784|37.8336|37.4863|37.602|38.0266|37.7661|38.2196|37.631|36.9652|36.9363|36.4249|37.3994|37.631|37.4187|37.9205|37.6117|37.5152|37.5538|37.5056|37.2064|36.9942|37.1485|36.7336||36.3573|35.2863|34.8135|34.524|33.2986|33.4144|33.2504|33.424|33.7714|34.4565|33.7425|34.3986|33.9644|33.0188|32.903|33.0863|33.9161|33.7521|33.7328|33.9933|33.3854|31.7065|31.4074|32.4302|32.1793|31.7451|32.1407||32.2855|32.2108|32.4025|32.1532|31.8273||31.8369|32.2108|32.1245|31.8177|32.8051|33.1982|32.8626|31.9136|31.4055||31.1562|31.3959|31.5013|31.3288|31.8177|31.8369|30.9741|30.9549|29.7854|29.0568|28.5775|29.2869|29.4115|30.303|30.7248|32.1245|30.3701|29.9387|29.91|30.0825|30.4468|30.8495|30.5906|30.859|31.348|31.7506|31.5685|32.4792|32.8147|32.8435|32.9393|33.2173|||34.0322|33.016|33.1119|33.457|34.895|34.6361|34.7895|35.0484|35.1155|36.1029|36.4001|37.2245|37.4642|38.5858|38.7488|39.5636|40.829|39.5924|39.3335|39.0651|38.9693|39.161|39.6403|39.1131|39.0747|39.7074|40.4456|38.8926|38.4228|39.0555|39.1706|39.0172|38.8542|37.9339|38.3461||39.88|39.6403|39.4965|40.5702|40.9633|39.7074|40.1005|39.5924|39.3815|38.6241|39.2473|38.5762|39.6882|38.8542|40.714|40.9824|41.5193|41.0975|40.7044|42.0945|44.9179|44.4757|44.0334|44.0923|44.1513|44.7115|43.6697|44.2299|43.4338|42.8539|41.0355|42.6966||44.2103|43.2274|43.0406|47.4931|47.5324|47.9649|49.9897|47.5423||48.2106|45.8713|46.1662|44.8688|44.338|46.1662|46.3235|46.5102|46.4119|45.9303|45.262|43.5616|42.7163|43.424||44.5248|44.6231|44.0432|43.5714|42.9915|43.6402|43.247|41.4385|40.7112|41.871|42.4312|43.6599|44.5248|43.5616|42.9227|42.6278|42.7261|42.903|43.6697|44.0137|44.4363|44.8491
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM|36.0289|36.0015|36.385|36.3668|34.4768|34.0933|33.7737|34.6502|34.0659|34.2394|35.8646|37.0972|37.4624|37.9555|37.2798|37.1885|37.152|37.2798|37.4807|39.0968|38.8229|39.1881|39.0146|39.1333|39.2611|39.325|39.1516|38.7407|38.5946|38.339|38.5216|38.5398|38.622|39.1881|38.9963|38.9233|39.6994|39.5442|39.4346|39.9368|39.6264|40.2929|40.2198|39.4803|39.3068|38.8503|39.7177|40.0737|39.9368|40.3294|40.2107|40.0829|40.1011|40.092|39.9277|39.9094|39.462|38.8229||38.5216|37.2616|37.015|36.7685|35.4355|35.2072|35.1798|35.1707|35.4446|36.102|35.4628|35.8555|35.6637|34.5681|34.8055|35.3807|36.0107|35.6089|35.5724|35.2163|34.7781|33.0067|32.7054|33.5728|33.0798|32.7602|33.1254||33.1163|33.1943|33.2996|33.2294|32.6503||32.5187|32.8346|32.8434|32.5187|33.1505|33.5629|32.9574|32.3695|31.6588||31.2288|31.4043|31.4043|31.185|31.7114|31.5447|30.8164|30.6585|29.7108|29.2019|28.6228|29.1054|29.1492|30.0179|30.4128|31.7202|29.8073|29.3247|29.1756|29.2721|29.6494|29.9126|29.8073|30.0794|30.5181|30.5356|30.5181|31.2903|31.6325|31.5272|31.5535|31.922|||32.6152|31.6939|32.1502|32.2642|33.8875|33.7471|33.7647|33.7384|34.0104|34.9317|34.9931|35.853|35.8092|37.0727|37.0552|38.0379|38.9066|37.8098|37.3623|37.2307|37.1254|37.3711|37.8712|37.5202|37.3798|37.6782|38.2485|36.7481|36.4848|36.5024|36.906|36.9674|36.6866|36.2216|36.09||37.7659|37.7396|37.6431|38.3275|38.6083|37.801|38.2485|37.8273|37.0201|36.6779|37.5553|37.6255|38.4152|38.2836|39.4945|39.8894|40.6703|40.214|39.8543|41.1441|44.0376|43.7709|43.6697|44.3687|43.8261|44.847|43.9548|44.5067|43.6789|43.0259|41.8486|43.2926||44.4515|43.7433|43.8445|47.8178|47.2016|47.9098|49.9056|48.2685||48.0477|45.9875|46.0243|45.3437|44.8102|45.8863|46.0703|46.3094|46.1714|45.3437|44.9114|43.1731|42.4924|43.1455||44.0008|43.5042|42.9155|42.2809|41.8486|42.2441|42.5752|40.9197|40.2207|41.076|41.6739|42.5844|43.1179|42.2809|41.4531|41.1404|41.3152|41.6923|42.4189|42.796|42.7316|43.0903
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|19.01|18.5|18.36|18.67|19.08|18.67|18.36|18.39|17.83|17.66|17.9|17.51|17.96|17.9|17.71|17.66|17.24|17.5|18.38|18.37|18.35|18.35|18.11|17.98|17.9|18.08|17.7|17.16|17.18|17.08|16.96|17.34|17.4|17.6|17.72|17.79|18.05|18.23|18.37|18.13|18.24|18.33|18.52|18.12|17.41|16.94|16.86|17.07|17.06|17.73|19.19|19.94|19.9|20.28|20.05|19.66|19.33|19.27||19.17|19.42|19.2|19.4|18.88|18.56|18.68|18.57|18.01|17.51|17.24|17.71|17.89|17.84|17.93|17.97|17.67|17.17|17.24|16.56|16.46|16.16|16.14|16.11|16.62|18.64|18.94||19.01|18.71|19.4|19.65|20.08||20.06|20.43|20.43|20.15|20.21|20.17|19.96|19.92|19.5||19.32|19.44|20.72|20.46|20.73|20.78|20.48|20.25|20.22|20.15|20.1|20.06|19.94|19.79|19.69|19.34|19.2|18.91|18.43|18.1|17.89|17.99|17.83|17.89|17.52|16.85|16.44|16|15.98|15.88|15.97|16.07|||16.09|16.11|16.12|15.95|15.78|15.9|16.25|16.47|16.45|16.38|16.24|16.16|16.19|16.27|16.23|16.24|16.61|16.6|16.34|16.17|16.22|16.17|16.28|16.11|15.89|15.5|15.51|14.91|14.62|14.34|14.54|14.69|14.22|14.04|13.91||14.05|13.93|13.8|13.81|13.91|13.78|13.88|13.49|13.4|13.35|13.48|13.2|13.28|12.88|13.09|13.22|13.05|13.33|13.53|13.53|13.46|13.24|13.48|13.94|14.3|14.23|14.09|14.04|14.08|13.86|13.32|13.03||12.66|13.18|12.86|13.22|12.88|12.97|13.37|13.2||13.63|12.74|12.73|12.86|12.77|12.55|12.37|12.16|12.23|12.26|12.23|11.48|11.39|11.46||12.06|12.31|12.34|12.63|12.39|12.27|11.61|11.57|11.88|12.4|12.52|12.43|12.51|13.39|13.64|13.4|13.08|13.18|13.15|12.9|13.07|13.56
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP|||||||24.06|24.05|24.04|24.03|24.02|24.01|24.03|24|23.98|23.97|23.95|23.93|23.92|23.91|23.9|23.89|23.88|23.86|23.54|23.84|23.83|23.81|23.8|23.79|23.78|23.77|23.75|23.74|23.73|23.55|23.63|23.51|23.63|23.62|23.6|23.57|23.57|23.56|23.5|23.5|23.5|23.49|23.48|23.47|23.45|23.44|23.43|23.43|23.42|23.38|23.38|23.34||23.32|23.29|23.28|23.26|23.16|22.94|22.89|22.92|22.84|22.83|22.73|22.7|22.64|22.65|22.57|22.56|22.53|22.51|22.52|22.54|22.42|22.51|22.48|22.45|22.4|22.26|22.31||22.34|22.35|22.34|22.33|22.29||22.25|22.2|22.18|22.18|21.95|21.77|21.93|22.24|22.1||22.08|22.11|22.19|22.24|22.29|22.26|22.15|22.07|22.04|21.8|21.75|21.62|21.68|21.76|22|22.01|21.98|22|21.91|22|22.04|22.1|22|21.91|21.83|22.46|19.31|19.61|19.57|19.6|19.68|19.76|||19.94|19.72|19.78|19.77|19.75|19.63|19.71|20.01|19.94|20.4|20.33|20.4|20.28|20.15|20.13|20.12|20.25|20.09|19.97|19.92|20.04|19.92|19.98|19.62|19.62|19.61|19.94|19.52|19.38|19.19|19.24|19.38|19.16|19.09|20.41||20.68|20.3|20.24|20.54|20.41|20.17|20.07|20.01|19.85|19.61|19.56|19.16|19.37|19.89|20.35|20.54|20.79|20.73|20.6|20.98|20.95|21.07|21.21|21.2|21.2|21.24|20.73|20.99|20.86|20.62|20.45|21.05||21.75|21.34|21.33|22.2|22.18|22.39|22.95|22.25||22.53|21.99|22.38|21.89|21.53|22.05|22.7|22.37|22.34|22.72|22.44|22.1|21.98|21.76||22.21|22.26|22.23|22.06|22.16|22.48|22.04|21.59|21.55|22.04|22.65|22.99|22.83|22.55|22.54|22.45|22.01|21.85|21.81|21.72|21.83|22.47
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM|44.5145|44.5625|44.8987|45.2732|45.0907|44.9659|45.0043|45.1291|45.4269|44.7066|45.6773|46.0842|45.5826|45.8192|44.9769|44.9011|45.753|46.141|46.3398|46.9172|46.567|47.1632|47.4661|47.4188|47.7501|48.2612|47.0591|46.6143|45.9612|46.1316|46.1789|46.8888|46.6711|46.4534|46.7184|46.4912|47.8731|47.3147|47.1159|47.4756|47.3241|46.955|46.2735|45.3744|45.1472|44.674|44.9106|43.3962|42.7242|44.1818|42.4781|41.6074|42.5349|43.4246|42.516|42.7621|42.9419|42.3835||42.3362|40.7082|40.3296|40.3107|39.7523|41.5601|41.6452|42.109|42.6012|42.0333|41.3802|42.0901|42.6107|41.4559|41.5127|42.0522|42.2699|41.5601|41.5127|41.6452|41.4843|40.7461|40.5284|40.7177|40.5|39.5062|39.1087||38.9478|39.2033|38.5124|38.9004|39.9984||39.2885|38.9478|40.1877|40.4243|40.2823|40.6325|40.0741|39.7617|39.4021||38.5881|38.5976|37.7741|37.1873|37.7173|37.0548|36.4396|35.8433|34.9063|34.4425|34.168|33.8935|33.9384|34.0217|33.5402|36.8738|35.8552|35.8274|36.0127|36.0219|36.7257|35.7534|35.383|34.6607|34.8644|35.0218|35.4015|35.7256|36.0497|35.5589|35.7904|36.309|||36.8646|36.1701|36.2905|36.4849|37.0776|36.6794|35.9478|37.4295|37.3369|38.7074|39.2074|38.6796|38.4758|38.9111|39.263|39.7352|39.4204|38.161|37.6517|38.0591|37.9202|38.4666|38.2351|37.022|37.7536|38.5036|39.0037|37.8739|37.7999|37.5498|37.7258|37.6702|38.3462|38.7629|39.1611||40.8187|40.2075|39.513|39.8741|40.1797|39.5593|39.1426|39.3278|38.7351|37.272|37.7813|37.6147|38.2999|38.198|38.2536|38.411|38.4295|38.0962|37.948|39.3185|39.2352|39.2167|39.6148|40.0593|40.4112|40.9298|40.8557|41.152|41.6521|40.3742|39.3741|41.6891||42.0966|41.2261|41.4021|43.0874|43.0781|43.8282|45.3006|43.3652||44.1245|41.8188|42.8837|42.2262|42.0132|42.717|43.0041|42.2447|42.2447|42.4207|41.9021|41.1705|40.0408|39.6982||40.1427|40.1797|39.7908|40.0501|39.976|40.4205|39.4111|38.198|37.7813|38.4018|39.7815|41.1057|41.4021|41.3187|41.2354|41.3094|40.0871|40.3649|41.1242|40.4112|40.402|40.8464
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP|12.25|12.16|12.42|12.4|12.41|12.24|12.31|12.51|12.36|12.49|12.64|12.86|12.82|12.71|12.47|12.54|12.83|12.89|13.21|13.29|13.13|13.05|12.78|12.79|12.98|12.98|12.53|12.19|12.12|12.18|12.07|12.07|12|12.12|12.14|11.93|12.33|12.1|12.2|12.12|12.08|12.17|12.15|11.74|11.72|11.7|11.92|11.75|11.53|11.61|11.86|12|11.85|12.06|11.84|11.7|12.24|12.26||11.59|11.46|11.34|11.81|11.35|11.43|11.38|11.45|11.56|11.71|11.54|11.66|11.88|11.83|11.85|11.77|11.77|11.52|11.26|11.47|11.25|11.22|11.22|11.3|11.2|10.92|11.01||10.97|10.94|11.01|11|11.09||10.91|10.9|11.1|11.29|11.38|11.34|11.27|10.93|10.67||10.36|10.15|10.24|10.12|10.42|10.43|10.2|10.3|10.2|9.9|10.03|10.53|10.8|10.89|11.03|11.32|11.07|11.3|11.51|11.61|11.63|11.39|11.1|10.96|11.05|11.05|10.85|11.24|11.11|10.96|11.24|11.23|||11.57|11.45|11.45|11.53|11.48|11.55|11.32|11.57|11.59|11.53|11.68|11.91|11.93|11.8|11.8|11.9|11.98|12|11.82|12.03|12.44|12.59|12.51|12.25|12.37|12.3|12.44|12.29|11.8|11.98|11.69|11.57|11.02|10.96|11.2||11.83|11.43|11.3|11.4|11.67|11.63|11.6|11.31|11.15|10.94|11.26|11.07|11.51|11.78|11.64|11.77|11.91|11.83|12|12.2|12.2|12.05|11.97|12.03|12.26|12.62|12.35|12.66|12.66|12.53|11.96|12.36||12.87|12.56|12.88|13.81|13.45|13.67|13.9|13.2||13.99|13.43|13.4|13.27|13.14|13.43|13.65|13.59|13.53|13.63|13.54|13.46|13.27|13.28||13.45|13.41|13.46|13.87|13.73|13.86|13.96|13.93|14.01|14.25|14.14|14.7|15.17|14.97|14.96|14.85|14.78|14.82|14.82|15.19|15.73|15.96
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM|30.8501|30.713|30.8794|31.2416|31.0262|30.9088|30.8011|30.5564|30.6347|30.6935|30.9186|31.3101|31.1241|31.5254|31.1241|31.3394|31.6624|31.7603|32.005|32.2007|31.9561|32.6118|32.788|32.7586|33.0425|33.4633|33.2774|33.0816|32.5433|32.0637|32.1127|31.868|31.9756|32.142|32.0735|31.3394|31.8973|31.9952|31.7603|31.6037|31.496|31.408|30.8207|30.439|30.4586|30.3509|30.5467|29.1862|28.8828|29.7441|29.9105|29.5288|29.793|30.3313|30.1552|30.2922|29.8028|28.9611||28.2955|27.6006|27.1602|27.3168|26.6806|27.3657|27.4245|27.63|28.1096|28.09|28.0802|28.4913|28.4326|28.1977|27.7474|27.8649|27.9628|28.1389|27.2776|27.1406|26.847|26.7785|26.5044|26.4261|25.9466|25.3299|25.8095||25.9315|25.8929|26.0956|26.3079|26.6553||26.2307|25.9605|26.8773|26.9352|27.2344|27.4467|27.0221|26.9256|26.472||26.1149|26.0087|25.8833|25.3911|25.864|25.8929|25.1209|24.9375|24.5322|23.5768|23.3162|23.9145|24.011|24.2234|23.9242|25.7096|24.7927|24.9568|24.9279|24.9086|25.1016|24.5322|24.3778|24.0882|23.9724|24.0496|23.8277|24.5322|24.4936|24.648|24.7734|24.87|||25.3621|25.0919|25.2753|25.2174|25.4973|25.1498|25.1305|25.3814|25.2753|25.6324|26.1342|26.7132|26.8001|26.443|26.2886|26.8098|26.7615|26.1246|25.8929|25.9701|25.8736|26.1921|25.8736|25.4007|25.7192|26.0087|26.2886|25.1691|24.6383|24.4453|24.5901|24.3681|24.4164|24.4743|25.1498||25.7482|25.4683|24.9761|25.2946|25.7192|25.6517|25.2753|25.449|25.227|24.9086|24.8603|24.619|24.9858|24.7638|24.8796|25.2367|25.4683|25.3042|25.3525|26.1342|26.1728|26.0666|26.0184|26.1439|26.4986|27.2851|26.4209|26.5568|26.4209|26.0422|25.7897|26.3141||27.5278|27.2268|27.2851|28.2561|27.722|27.8094|28.6736|28.4017||28.5085|27.3725|27.4404|26.7996|26.4889|26.8578|27.0617|27.2074|27.0326|27.1588|26.8287|26.4403|26.217|26.819||27.4599|27.2171|27.0326|27.3433|27.3045|27.2365|26.4889|25.0324|24.8479|25.1197|25.3042|25.7897|25.615|23.6632|23.7409|23.6827|23.236|23.3719|23.5759|23.6827|23.5564|23.7895
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|21.713|21.6945|21.9358|22.6692|22.1122|21.5088|20.8033|20.8312|21.1653|21.6833|20.8785|20.934|21.0913|20.749|20.6288|20.4993|21.0266|20.7768|20.9248|20.3883|19.8147|19.7592|19.3429|19.861|19.417|18.7879|18.2236|18.1589|17.9924|17.8074|18.2144|17.6963|17.6963|18.2884|18.1404|17.5391|18.1774|17.4743|16.6695|16.466|16.5678|16.8453|16.836|16.2533|16.0405|15.911|16.4938|16.6048|16.4475|17.3911|16.9933|16.762|17.0211|17.1228|16.9285|16.947|17.4096|17.3726||17.2801|17.2061|16.8268|16.8638|16.3735|15.8|15.7907|15.6427|15.6982|15.4947|14.9674|15.1802|15.1709|15.0877|14.7964|14.5013|14.4551|13.8463|13.7172|14.5751|14.2799|13.9109|14.0861|13.7356|13.3389|12.8316|12.8962||12.9238|12.4995|12.232|12.2689|12.3611||12.4072|12.7486|13.4127|13.7448|13.6341|13.3297|13.0714|12.0936|11.7431||11.4294|11.208|11.1342|10.7468|10.959|11.3833|11.0328|11.3372|11.2911|11.1619|11.0017|11.5536|11.1488|11.4248|12.0871|13.191|12.6114|12.7034|12.2895|12.1331|12.2435|11.388|11.1304|10.9649|10.9465|11.0385|11.2224|11.6916|11.572|11.4524|11.618|11.5076|||11.664|11.7008|11.618|11.7652|12.0963|11.9491|11.9675|11.8755|11.7284|11.8295|12.3355|12.685|12.6942|13.3657|13.2737|13.2553|13.3381|12.9794|12.9058|12.7494|12.4367|12.1607|12.1975|11.8939|11.8663|12.0871|12.2619|12.1331|12.0135|11.8939|11.9031|11.756|11.6088|11.526|11.6916||12.2159|12.0227|11.9859|12.2527|12.5562|12.2711|12.1791|12.1699|11.9399|11.8847|12.2251|11.9583|12.1791|12.5562|12.8874|13.1358|13.4209|13.0714|13.1726|14.5086|14.3814|14.2737|14.5968|14.6555|14.8807|15.0863|14.7044|15.0177|14.8023|14.6457|14.3421|15.4595||15.9648|16.0619|16.3632|18.7341|18.6563|19.2005|19.9292|19.5697||19.6474|19.1033|19.4725|18.6466|18.598|19.5406|19.7155|20.1139|20.0458|20.5997|20.9398|21.4062|21.377|20.8426||20.8232|21.2604|21.3382|21.5325|21.2604|21.552|20.794|19.4434|19.0742|19.424|19.3171|19.5017|19.696|19.5503|19.0644|18.7632|18.3745|17.9567|18.53|18.53|18.53|19.0256
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|13.8139|13.7117|13.8232|14.074|14.2412|14.2505|13.9439|13.9346|13.8232|13.6745|13.7303|13.8232|13.9811|14.1018|14.0275|14.2412|14.4456|14.6964|14.6407|14.3991|14.6221|14.9008|14.7614|14.6128|14.715|14.6778|14.3434|14.0926|14.009|13.9904|14.1762|14.0554|14.074|14.362|14.362|14.4642|14.9008|14.9101|14.9008|14.8636|14.9008|14.7707|14.845|14.492|14.4363|14.362|14.5385|14.6035|14.3434|14.3991|14.3434|14.4084|14.5385|14.5942|14.009|13.9811|14.1116|13.9877||13.9169|13.5719|13.5277|13.7931|13.7754|13.7223|13.9877|14.1824|14.5009|14.5451|14.2974|14.3682|14.8017|14.5982|14.2001|14.1204|14.2708|14.5451|14.2885|14.2531|14.1824|13.8108|13.6604|12.8199|12.5898|12.696|12.6075||12.5014|12.4748|12.4394|12.3863|12.466||12.2536|12.3598|12.7579|12.696|12.5633|12.8464|12.8464|12.3598|12.2005||12.4217|12.1917|12.4483|12.4306|12.7048|12.9349|12.7314|12.7048|12.7668|12.6252|12.3863|12.4129|12.3952|12.1917|12.4306|12.8287|12.5279|12.6341|12.5898|12.7668|12.9349|12.466|12.2713|12.1121|12.2536|12.3598|12.4394|12.5544|12.7579|12.8553|13.0676|13.0145|||13.4392|13.0941|12.8906|12.8287|12.7668|12.6075|13.1472|13.2268|13.0853|13.0499|13.3242|13.7135|13.5984|13.2534|13.1384|13.0853|13.3153|13.2268|12.811|12.7933|13.2711|13.4126|13.5277|13.1826|13.1649|13.3949|13.8727|13.6073|13.1472|13.2976|13.2888|13.2268|12.811|12.811|13.1207||13.6692|13.9346|13.6427|13.7046|13.6692|13.3596|13.0941|13.2711|13.4579|13.3363|13.1453|12.607|12.9716|13.2495|13.536|13.7878|14.2306|14.274|14.821|15.1509|15.0815|14.986|15.1509|14.9252|14.6213|14.7689|14.5171|14.7776|14.8992|14.8036|14.6428|14.9606||15.3842|15.1724|15.2077|15.9491|15.7108|16.0021|16.4434|16.0109||15.9314|15.8432|15.7726|15.446|15.3048|15.7814|15.8961|15.6667|15.9141|15.8792|15.451|15.617|15.9141|16.421||16.7619|17.1289|16.858|16.6482|16.2375|16.2462|15.5209|14.8392|14.8305|15.0664|15.1713|15.5296|15.2063|14.6557|14.8917|14.778|14.4722|14.2537|13.8517|14.1226|14.0964|14.7343
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM|19.7521|19.3911|19.3205|19.3832|19.6893|19.6579|19.344|19.5347|19.7122|19.8202|19.7739|19.6736|19.6736|19.797|19.8588|20.7151|21.2166|21.6024|21.857|21.9573|22.343|21.9496|21.4944|21.8801|22.2042|21.8261|20.9774|20.7691|21.2089|20.8154|20.9852|20.4914|20.7614|20.8617|20.5763|20.1751|19.9822|19.7276|19.419|19.7739|19.8742|19.4036|19.2955|19.2493|19.1798|19.5193|19.311|19.1644|19.2493|19.6427|19.6736|19.9513|19.7507|19.8742|19.581|19.3187|19.0255|19.365||19.1104|19.2184|19.1798|19.2184|18.416|18.4006|18.6861|19.2107|19.0795|18.5935|18.7092|19.0641|18.524|18.2617|18.3466|18.2077|17.8605|18.4091|17.9861|17.8577|18.1749|18.4771|18.6357|17.903|17.8577|17.9483|18.2505||18.4091|18.1221|18.19|18.1674|18.7264||19.1116|19.021|19.4364|19.5875|19.308|19.2552|19.3156|18.9832|18.1447||17.9105|18.0012|18.7188|18.7339|19.0814|18.8775|18.4846|18.5904|18.5149|18.2807|18.1598|18.1296|18.2159|18.1296|18.18|18.18|18.1008|19.1738|19.0096|19.2024|19.5523|20.1093|19.9951|20.2307|20.902|20.8663|20.3521|20.0736|19.8808|19.8522|19.8879|19.8451|||20.1736|20.4592|20.1165|20.245|19.5737|20.0236|20.4092|22.0446|21.7803|21.4661|21.8446|21.8375|22.5444|23.0515|22.8801|22.8801|23.1729|22.623|22.8658|23.1371|23.5728|23.637|23.2514|22.7372|22.3231|22.9158|22.8229|22.016|21.916|21.5732|21.6232|20.7235|20.652|20.8377|20.5664||20.9377|20.9591|20.3164|20.1093|20.2379|20.8806|21.5947|21.2947|21.0948|21.2662|21.5447|21.7089|22.0731|21.8089|22.066|22.016|21.3304|21.8375|21.8018|21.4233|21.8589|22.0017|21.0591|20.5164|20.802|20.7663|20.4164|19.838|19.5018|19.6344|19.6875|20.145||20.3241|19.2101|18.4475|18.2419|17.3534|17.3865|17.5788|16.8693||17.055|16.5444|16.4913|17.1346|17.3932|17.5788|17.5589|17.6723|17.2078|17.2684|17.3492|16.9789|16.9519|17.1068||17.1068|17.2414|17.1135|16.9856|16.8308|17.0866|16.6557|15.7603|15.6055|15.8882|15.6863|15.5382|16.0364|16.4672|16.1575|16.0229|15.3362|15.1881|15.2621|15.1342|15.9017|16.4066
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|4.72|4.72|4.72|4.7|4.69|4.7|4.68|4.68|4.68|4.68|4.69|4.65|4.67|4.66|4.67|4.65|4.63|4.65|4.45|4.5|4.66|4.67|4.71|4.75|4.67|4.71|4.74|4.72|4.68|4.61||4.6|4.54|4.61|4.73|4.73|4.75|4.73|4.7||4.7|4.66|4.67|4.65|4.65|4.65|4.66|4.64|4.65|4.65|4.62|4.63|4.63|4.63||4.62|4.7|4.74|4.7|4.71|4.67|4.66|4.62|4.56|4.38|4.57|4.58|4.6|4.6|4.58|4.59|4.57|4.57|4.59|4.58|4.6|4.67
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP|7.11|7.18|7.22|7.5|7.6|7.2|7.5|7.27|7.79|7.9|7.87|9.16|9.17|9.17|9.05|9.18|9.2|9.32|9.3|9.34|9.26|9.54|9.54|9.69|9.87|9.98|10.09|9.62|9.6|9.79|9.9|9.67|9.83|10.51|10.75|10.73|11.72|11.99|11.9|12.92|12.89|13.09|12.93|12.47|12.23|11.77|11.69|11.78|11.5|11.7|11.45|11.34|11|10.9|10.08|9.92|10.16|9.78||9.53|8.95|8.7|8.71|8.22|7.92|7.94|8.1|7.88|7.72|7.44|7.77|7.78|7.69|7.87|7.45|7.35|7.11|7.21|7.2|7.11|6.93|6.99|6.76|6.69|6.46|6.43||6.1|5.9|6|6.27|6.45||6.36|6.52|6.76|6.89|6.85|6.83|6.98|6.14|6.01||5.95|5.92|6.16|6.31|6.52|6.45|6.17|6.07|6.14|5.96|5.88|6.6|6.88|7.02|7.04|7.09|6.88|7.15|7.01|7.12|7.17|7.11|6.08|5.52|5.08|5.03|5.14|5.53|5.53|5.51|5.52|5.61|||5.86|5.86|5.77|5.83|6.1|6.16|6.56|6.98|7.36|7.5|7.68|7.41|7.3|7.4|7.42|7.66|7.9|7.56|7.51|7.5|7.35|7.22|7.56|7.34|7.46|7.82|7.96|7.93|7.79|7.33|7.25|6.78|6.59|6.58|6.88||7.34|7.2|7.14|7.41|7.24|7|6.82|6.19|6.09|6.05|6.48|6.88|7.37|7.03|7.24|7.5|7.66|7.66|7.56|7.93|7.94|7.86|7.85|7.87|7.92|8.17|7.98|8.25|8.22|8.27|7.86|8.34||8.46|8.14|8.02|9.06|9.16|9.31|9.84|9.35||9.33|8.51|8.39|8.29|8.18|8.82|9.3|9.14|9.28|9.3|9.58|9.44|9.28|9.56||9.98|10.23|10.27|10.44|9.9|10.06|9.08|8.58|8.54|9.01|9.1|9.2|9.65|10.16|10.21|10.47|10.04|9.75|10|9.96|10.25|10.64
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH|67.2|67.65|67.95|69.45|67.35|67.2|66.45|65.1|67.8|70.95|73.65|74.25|78.3|76.95|71.85|68.55|69.9|68.25|68.85|70.05|70.95|69.9|67.35|67.2|65.55|65.85|61.5|62.7|61.5|61.2|61.8|61.05|60.6|63.9|64.8|62.4|63.9|64.65|63.3|63.9|61.95|64.5|63.45|62.1|61.2|59.7|60.9|63.9|60.15|61.2|62.25|63.45|64.35|64.65|61.05|59.1|61.5|63.15||63.45|62.55|61.2|60.75|58.95|58.65|58.2|58.2|57.15|55.95|52.2|54.15|54.15|53.7|51.45|50.1|50.4|46.2|44.25|43.8|43.05|42.15|43.5|40.95|40.5|41.25|40.05||37.95|36.6|36.9|37.35|37.95||35.1|33.75|36|37.35|37.05|38.1|39|35.7|34.65||33.3|34.5|36.3|35.4|38.55|41.25|38.4|37.5|32.85|30.45|29.7|32.1|32.85|31.05|34.35|36.75|35.25|35.7|34.95|29.55|28.95|40.2|37.2|38.85|39.3|42.6|42.6|66.3|67.8|68.7|70.65|71.25|||74.85|71.55|68.1|66.75|66.75|66.3|66.75|62.85|68.55|67.2|69.15|75.15|73.95|70.5|67.5|66|65.85|64.95|63|63.3|63.9|61.2|61.95|61.65|61.65|61.5|65.25|62.55|62.4|62.1|68.1|67.05|66.9|67.5|69.45||76.2|75.6|74.25|76.5|76.65|75.45|72.6|67.2|66.9|67.35|66.3|63.15|65.55|66.75|70.95|73.2|74.7|72.75|73.95|73.35|73.5|73.35|75.3|76.65|78.6|80.55|77.55|78.45|82.35|83.25|79.05|83.85||93.6|91.35|93.3|109.5|111.6|112.8|116.7|113.85||112.65|105.9|103.5|102|99.45|103.35|107.55|105.9|108.15|109.65|109.2|105.9|105.45|107.55||111.45|114.9|114.45|120.75|118.8|122.4|116.55|110.1|109.2|115.65|116.4|117.75|119.7|120.45|118.5|116.55|108.6|110.4|112.65|114.45|115.2|122.4
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|37.3897|37.1549|37.1925|37.6245|38.0002|38.3101|38.5262|38.8549|38.7797|39.1836|39.9913|40.32|40.7333|40.5079|40.1885|40.5736|41.6537|41.4001|41.2498|40.414|40.0946|40.4797|40.7615|41.2311|41.6067|41.0902|41.2592|41.2123|40.7615|40.9117|41.5034|41.6161|41.6819|42.1703|42.1233|41.4283|42.2736|42.8465|42.8653|42.8559|43.1095|42.9548|42.0311|40.9582|39.7733|39.596|40.0439|39.9039|40.0719|40.9582|40.9022|42.1058|42.0591|42.2457|42.1991|42.1058|42.7402|41.1821||40.9022|39.9226|39.1015|38.7284|37.5808|37.8607|38.1219|38.2245|37.758|37.049|36.5452|36.5825|36.8437|35.9854|35.2763|35.295|35.1363|35.4162|34.6792|35.071|35.6961|34.8751|35.0804|34.4926|33.8488|33.9141|34.0354||33.1118|33.1771|33.0558|33.0278|33.9328||33.5129|33.8955|34.6699|34.4179|34.3713|34.7258|35.099|34.166|33.8955||35.211|34.9871|34.1474|33.6809|34.8938|36.9277|37.2313|36.4813|36.4998|36.4072|36.1109|36.898|37.1572|37.3054|37.8702|37.8331|37.185|37.3517|36.8609|37.1757|38.0091|38.5924|38.5924|38.5183|38.4072|38.0924|37.5183|38.3979|39.2683|39.9998|40.1387|39.7313|||40.2683|41.6387|41.5461|41.3053|41.7127|41.3146|41.3424|41.3794|41.0646|41.0831|40.8979|41.3331|42.1109|41.722|41.2961|40.5924|40.7405|40.0831|40.3053|40.2313|40.9442|40.6387|40.4442|39.6572|39.4257|40.685|40.9905|39.9257|39.0646|39.5091|39.185|38.6294|38.222|38.3794|40.0183||41.5183|41.1387|40.4998|40.5739|41.1479|40.4967|39.3933|39.4393|39.0071|38.391|37.7657|37.2875|37.3059|37.8025|38.5197|38.8691|38.6576|38.2898|39.7059|40.8186|40.5531|40.8242|40.6746|41.0204|41.1326|40.7587|40.2727|41.1513|42.0952|41.3756|40.254|41.7681||43.8056|43.1233|42.9925|45.2916|44.4131|44.5813|44.815|44.7776||45.544|44.9178|44.7215|43.6467|42.3756|42.9831|44.7589|44.8711|45.086|44.7028|44.3944|42.871|42.5438|42.5906||43.3383|43.0392|42.8429|43.1233|42.1233|42.2635|41.6466|40.3662|40.0578|40.847|41.5153|41.8958|40.9677|41.2183|40.9213|40.7357|39.362|38.7495|38.9908|39.8168|40.1231|40.4665
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP|45.57|44|44.4|43.35|42.9|39.34|39.46|42.8|43.06|39.8|36.57|38.68|38.68|38.25|38.22|38.46|39.28|40.61|40.95|40.29|40.58|40.23|40.66|41.6|42.39|42.04|41.54|48.34|47.3|47.67|48.26|49.2|50.86|52.06|52.73|50.11|50.92|47.93|45.75|43.01|42.2|43.3|43.11|41.31|40.76|39.91|40.4|39.49|37.91|38.59|38.2|38.29|37.83|37.59|37.33|37.29|37.56|37.12||38.12|39.38|38.25|38.16|37.2|37.12|36.93|36|36.05|35.6|34.2|34.8|35.16|34.02|32.47|32.12|34.53|35.76|34.9|34.8|32.86|32.07|32.74|30.71|30.4|31.04|30.98||28.21|27.45|26.44|26.46|25.26||24.3|24.11|24.51|23.96|23.02|22.73|22.7|22.11|21.45||20.95|20.87|21.16|20.82|21.76|21.32|20.22|20.2|20.25|19.46|19.14|19.69|20.55|20.8|21.25|20.8|20.39|20.2|19.44|19.78|20.23|18.75|18.55|18.36|18.33|18.27|18.83|18.88|19.48|21.34|21.41|21.82|||22.73|22.43|21.76|22.01|21.62|21.45|22.48|21.91|22.15|22.71|23.12|24.32|25.04|24.41|25|23.47|22.51|21.5|27.6|30|29.7|32.4|32.4|31.8|31.8|32.4|33.6|35.4|31.5|28.8|27.6|27.6|26.4|25.8|25.5||25.8|26.1|26.1|25.8|27|27|25.8|22.8|21.3|20.7|20.7|20.4|21|20.4|20.7|19.5|20.1|18.9|19.8|20.1|21|21.9|21.9|22.2|23.4|23.1|22.8|22.8|22.2|22.2|23.7|25.8||24.9|24|25.5|27|27.6|27.6|28.8|29.7||28.2|27.3|27.6|25.8|25.5|27|29.1|30.6|30.9|31.8|31.8|31.2|30.9|32.1||32.7|32.1|32.1|31.2|30.6|31.2|33|30.3|30|31.2|31.5|33|33|34.2|36|36|35.4|35.1|35.1|35.4|37.2|37.2
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM|7.8409|7.6674|7.6922|7.7583|7.7253|7.6344|7.6013|7.6426|7.6734|7.7637|7.7801|7.7965|7.7719|7.7801|7.7062|7.8294|7.9442|7.9689|8.0263|8.0099|7.9525|8.0263|7.9278|7.9032|7.9935|8.0172|7.9601|7.9519|7.8621|7.8213|7.8948|7.805|7.8376|7.7968|7.7886|7.7315|7.8703|7.8213|7.8294|7.8621|7.8703|7.8621|7.8539|7.7315|7.7151|7.7641|7.8131|7.8131|7.8346|7.8991|7.8185|7.7942|7.7216|7.6087|7.528|7.4392|7.415|7.3343||7.2779|7.3182|7.2779|7.2375|7.0519|7.0411|7.0974|7.1537|7.1779|7.194|7.1216|7.1135|7.1135|7.1377|7.1055|7.202|7.1698|7.1698|7.1377|7.1377|7.0411|7.0572|7.0411|6.8319|6.6951|6.7031|6.687||6.848|6.8238|6.7997|6.856|6.8238||6.8077|6.8319|6.8641|6.9043|6.8801|6.856|6.7916|6.6066|6.5422||6.4698|6.4939|6.5019|6.4456|6.5663|6.4537|6.3088|6.341|6.349|6.1559|6.1665|6.278|6.3338|6.2541|6.2621|6.3099|6.2143|6.3019|6.278|6.3816|6.5329|6.4851|6.4214|6.3895|6.3258|6.3178|6.4055|6.4904|6.5381|6.6096|6.7764|6.7605|||6.8797|6.8797|6.8479|6.8559|6.7764|6.7446|6.7685|6.6175|6.4269|6.5143|6.5063|6.554|6.5381|6.7129|6.6652|6.689|6.7923|6.689|6.6811|6.6414|6.7844|6.7685|6.8559|6.7208|6.6731|6.7764|6.8161|6.8876|6.6811|6.697|6.6334|6.5063|6.4587|6.4507|6.554||6.7288|6.6493|6.6017|6.6811|6.7129|6.6334|6.5858|6.5699|6.3951|6.3395|6.2521|6.1329|6.2124|6.3236|6.4507|6.4631|6.6573|6.6185|6.6418|6.6884|6.7428|6.7249|6.6784|6.7559|6.8179|6.8024|6.7171|6.7559|6.8101|6.7707|6.5859|6.6783||6.8|6.79|6.87|7.1|7.4|7.37|7.59|7.37||7.48|7.19|7.21|7.16|7.12|7.29|7.35|7.43|7.33|7.23|7.16|7|7|7||7.06|7.12|7.09|7.21|7.24|7.23|6.96|6.74|6.64|6.64|6.64|6.71|6.81|6.89|6.86|6.72|6.5|6.5|6.55|6.55|6.57|6.59
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM|22.07|21.14|21.1|21.47|21.45|21.31|21.14|21|21.16|21.35|21.26|21.5|21.73|21.77|21.3|21.45|21.85|21.92|22.38|22.4|22.38|22.53|22.19|22.21|22.4|22.39|22.41|22.48|21.9|22.05|22.27|22.27|22.27|22.27|22.3|22.22|22.81|22.65|22.61|22.66|22.72|22.43|22.4|22.29|22.13|22.11|22.47|22.51|22.57|22.67|22.41|22.35|22.12|21.99|21.74|21.56|21.47|21.4||21.28|21.26|21.01|21.03|20.6|20.5|20.51|20.89|20.96|20.88|20.54|20.55|20.58|20.79|20.94|21.09|20.99|20.9|20.87|20.82|20.57|20.52|20.2|19.58|19.19|19.31|19.45||19.95|19.81|19.78|19.7|19.69||19.71|19.93|20.08|20.11|19.89|19.9|19.84|19.56|19.17||18.95|18.91|18.86|18.62|19.14|18.92|18.42|18.36|18.27|17.77|17.68|18.29|18.15|17.91|18|18.17|17.78|18.13|18.13|18.46|19.01|19.13|18.77|18.63|18.61|18.57|18.84|19.44|19.52|19.72|20.35|20.27|||20.61|20.4|20.16|20.31|19.9|19.69|19.91|19.55|18.73|19.08|19.17|19.07|19.13|19.36|18.92|19.15|19.47|19.3|19.55|19.44|20.08|20.09|20.21|19.66|19.51|19.39|19.6|19.87|19.22|19.2|19.13|18.53|18.42|18.38|18.55||19.24|18.9|18.71|18.93|19.17|18.86|18.83|18.73|18.23|18.03|17.62|17.44|17.82|18.26|18.7|18.82|19.57|19.32|19.23|19.34|19.34|19.21|18.83|19.26|19.56|19.72|19.53|19.71|19.91|19.94|19.49|19.65||19.94|20.1|20.37|21.04|22.06|22.21|22.85|22.28||22.72|21.86|21.97|21.83|21.65|22.2|22.23|22.51|22.36|22.13|21.93|21.67|21.49|21.4||21.68|21.74|21.63|22|22.39|22.2|21.52|20.91|20.64|20.61|20.67|20.83|21.11|21.36|21.26|20.95|20.06|19.96|20.08|19.97|20.15|20.27
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM|17.0755|16.9189|16.7716|16.9189|16.6518|16.9097|17.1308|17.6465|17.7939|17.8031|17.3702|17.7294|17.6742|17.6005|17.6834|17.7294|17.6373|17.8676|17.8215|17.3887|17.1216|17.0018|16.4953|16.615|16.3663|16.4124|16.09|16.4308|16.5966|16.5505|16.5874|16.9926|17.3794|17.3979|16.9005|15.8137|16.1453|16.1453|16.1453|16.0624|16.0808|16.0532|16.0163|15.3532|14.9848|15.3072|15.1598|15.7493|15.9744|16.4191|16.4889|15.6169|15.3902|15.6082|15.5297|15.6344|15.3728|15.2943||15.1722|14.6665|14.5183|14.2741|14.2131|14.091|13.9776|14.2131|14.2305|14.0823|14.0648|14.649|14.7798|14.2741|14.0736|14.03|13.9253|13.812|13.1841|14.9891|14.9717|15.303|15.0066|15.5472|15.3815|15.1112|14.963||14.7798|14.3439|14.4311|14.4747|14.7798||14.7188|14.6403|14.8234|14.5183|14.309|14.6926|15.0066|15.0066|14.6229||14.5706|14.9455|15.1112|14.8758|15.4774|15.6431|15.3902|15.3728|15.6954|15.6169|15.7303|15.8262|16.4279|16.5674|17.2737|16.9685|16.2273|16.2273|16.1924|16.6284|17.0644|16.9249|17.0121|17.0731|16.8726|16.393|16.5935|16.2971|16.2883|16.0704|15.303|15.5908|||16.2883|16.393|16.5935|16.5935|16.5412|16.1488|15.8785|16.1663|16.2447|16.454|17.108|17.2301|17.1254|17.2911|18.1108|18.5119|18.9827|18.974|19.0176|18.8258|18.7124|18.6078|18.538|18.5903|18.4857|18.5903|19.1571|18.9391|19.4797|19.1135|19.035|18.2677|18.1195|18.3026|18.4421||18.8171|18.4247|18.1108|18.0933|17.9887|17.5789|17.4829|17.6312|17.5963|17.7097|17.6486|17.4655|17.9364|17.8753|18.3375|18.3636|17.9451|17.9974|18.4944|18.6427|18.756|18.7211|19.5582|19.8198|20.1686|20.2384|19.9768|20.1163|20.1686|20.064|20.5435|21.3536||21.9151|20.7083|20.4569|21.186|20.8675|21.0602|21.0938|20.3479||20.4233|20.6664|20.6831|22.275|22.5116|23.2123|23.1759|22.8847|23.0576|22.9575|22.6754|22.0567|21.9111|21.9566||22.4115|22.2568|22.1113|22.2568|22.1931|22.7755|23.094|22.7209|22.7118|22.9848|23.367|23.2942|23.8401|23.8674|24.2769|24.5317|24.7955|25.0776|25.1777|25.1868|25.3506|25.478
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|4.4541|4.3638|4.409|4.4812|4.4903|4.409|4.2734|4.1289|4.165|4.2463|4.3728|4.7342|4.8697|4.8936|4.8756|4.8308|5.028|5.1087|5.1535|5.037|4.9742|4.8846|4.7681|4.7681|4.8185|4.8363|4.7029|4.6407|4.6496|4.6496|4.694|4.6229|4.6229|4.774|4.7385|4.6318|4.774|4.6674|4.6851|4.4984|4.4362|4.4629|4.4095|4.2762|4.2673|4.3029|4.3118|4.294|4.4095|4.3829|4.2406|4.2602|4.2955|4.2514|4.2074|4.2338|4.3131|4.3219||4.3219|4.1986|3.9698|3.9786|4.0314|3.9522|3.9258|4.0138|4.049|4.0138|3.8553|3.8201|3.7761|3.7145|3.4728|3.3336|3.3074|3.4641|3.4815|3.4902|3.4206|3.4032|3.4293|3.3248|3.29|3.2813|3.2813||3.2378|3.1595|3.1334|3.1682|3.1682||3.2204|3.2834|3.464|3.4811|3.4038|3.3608|3.3694|3.2663|3.1545||3.1115|3.1373|3.1373|3.1115|3.1717|3.2405|3.1373|3.1373|3.1029|2.9826|2.9654|3.1115|3.1459|3.1975|3.1459|3.5694|3.4504|3.5099|3.4419|3.4164|3.6118|3.5694|3.5524|3.5269|3.5269|3.6033|3.5269|3.5948|3.8243|3.9093|3.8923|3.9263|||3.9943|4.0028|3.9943|4.0135|4.0219|3.9546|3.9883|4.0556|4.0051|4.064|4.1986|4.2491|4.2239|4.1902|4.2155|4.1902|4.1986|3.9967|3.9967|4.0304|4.0219|3.9294|3.963|3.8902|3.8986|3.9569|4.0568|4.0235|3.9319|3.8902|4.0068|3.9402|3.9152|3.9652|4.0068||4.1651|4.1734|4.1068|4.1901|4.1235|4.0568|4.0818|3.9819|3.7986|3.7736|3.9835|3.8763|4|4.0247|4.1484|4.1897|4.2886|4.2391|4.2969|4.4288|4.5462|4.5293|4.5968|4.5883|4.5883|4.7233|4.639|4.7149|4.6727|4.6558|4.4956|4.8751||5.0016|4.9932|5.3896|5.8282|5.8113|5.9632|6.1319|6.1234||6.1066|5.7607|5.862|5.9547|5.8873|6.0053|6.1825|6.0981|6.1572|6.2921|6.3427|6.2921|6.2584|6.2668||6.3259|6.2246|6.3512|6.3512|6.2415|6.3512|6.3427|5.9716|5.8282|6.0138|6.0138|6.1319|6.3343|6.4186|6.3933|6.4439|6.368|6.3596|6.4018|6.2837|6.3933|6.4186
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM|19.1633|18.9793|18.7534|18.628|18.7032|18.6614|18.4607|18.6949|18.7451|18.7701|18.8622|18.8287|18.72|18.7032|18.5861|19.088|19.3473|19.2295|18.7576|18.4431|18.7576|18.8321|18.5838|18.3437|18.0375|17.9133|17.3007|17.3421|17.2842|17.1766|17.5905|17.5573|17.6484|17.5987|17.607|17.6732|17.8636|17.8222|17.6153|18.0871|18.1202|18.054|17.8553|17.7477|17.9133|18.2113|18.4017|18.4182|18.261|18.6086|18.7162|18.708|18.7825|18.5093|18.4017|18.1616|17.6318|17.4497||17.6981|17.5739|17.5325|17.2676|16.9531|17.2262|17.4746|17.5408|17.6484|17.5242|17.5242|17.9961|17.9381|17.9298|17.1848|16.9779|17.0358|16.5888|16.3819|16.3736|16.5309|16.3819|16.3322|15.7583|15.8152|15.6851|15.5062||14.9696|14.8069|14.7582|14.8476|14.9614||15.0753|15.0753|15.0102|14.9696|14.937|15.0753|14.9777|14.685|14.5224||14.4898|14.4248|14.8069|14.6118|14.7012|14.7907|14.5874|14.4492|14.4573|14.6199|14.563|14.5955|14.6443|14.498|14.5711|14.498|14.5549|14.9208|15.2135|15.5713|15.7827|15.7664|15.7095|15.8559|15.9697|15.864|15.5957|15.4818|15.3924|15.3355|15.303|15.3273|||15.6363|15.8234|15.7095|15.5632|15.6349|15.4189|15.3789|15.2588|15.2748|15.2588|14.9308|15.1548|15.3228|15.4749|15.2988|15.2108|14.9948|15.4109|15.4509|15.4829|15.4589|16.035|16.067|15.915|15.8429|15.7469|15.7789|15.7069|16.091|16.099|16.131|16.179|16.123|15.8429|15.7389||15.8109|15.6749|15.2428|15.2908|15.3869|15.5069|15.5789|15.5293|15.6092|16.0565|16.1284|16.2243|16.2243|16.5678|16.1604|16.2083|16.3042|16.0805|15.705|15.3056|15.4414|15.5053|15.9447|16.3201|16.5438|16.7755|16.8633|17.0151|17.0471|18.0386|18.1944|18.8258||19.1291|18.4978|18.301|18.3584|18.2026|17.9566|17.9976|17.2761||17.3253|17.1443|16.8714|16.5504|16.6467|16.8554|16.446|16.2695|16.1812|16.2935|16.2855|15.8039|15.7397|15.2501||15.4026|15.1698|15.0816|15.0575|14.9451|14.8809|14.5759|14.1505|14.2227|14.5117|14.4314|14.3351|14.2067|14.5518|14.5518|14.5277|14.5277|14.6802|15.0896|14.9772|15.0254|15.0414
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|59.4678|58.6837|59.2977|61.8578|60.7148|59.2127|58.4948|58.6459|59.2694|60.4125|59.3922|60.3369|62.3774|62.6797|62.1223|61.6972|62.453|62.4908|62.7269|62.897|62.6514|62.7647|62.1696|62.1696|63.6055|64.3046|65.3248|65.2304|65.5799|63.87|64.6352|64.2762|64.6163|65.9294|66.0333|63.8228|65.0792|65.3626|64.5218|64.1818|64.8808|63.9361|63.7136|62.567|61.9937|61.1008|62.7644|63.2437|61.8997|62.2662|62.5294|60.7719|60.4429|62.4824|61.7587|61.3264|63.0651|63.7418||62.7456|62.2287|61.6365|61.8809|58.7417|58.3094|59.0331|59.8508|59.5124|59.4278|58.2248|58.4786|59.3339|58.676|57.9053|57.8207|56.3169|57.238|57.4071|56.1101|55.3958|54.2492|54.4747|53.986|53.2905|52.1721|52.2003||53.7228|53.1683|52.1439|52.2943|52.6326||51.4954|51.0254|52.9897|53.7322|53.3845|53.4597|53.5067|50.1044|48.61||48.7697|49.0799|49.1551|48.5912|49.8224|51.0066|48.8731|47.8887|47.4225|46.602|45.884|47.9167|48.3363|48.8584|49.3153|49.306|44.3829|48.8957|49.8002|50.7792|51.9634|49.8002|49.1941|48.7745|49.0449|49.1195|49.0449|50.8631|50.6953|50.6766|51.1801|50.975|||52.7186|51.5997|51.0216|51.4039|52.5321|52.2897|52.7|53.3433|53.2781|53.1102|53.6697|54.1732|54.0054|54.3503|54.3131|54.6021|54.3503|53.1475|52.7093|51.3107|51.376|52.2711|52.4016|49.9587|49.5298|49.2034|49.8654|49.4832|47.8141|47.4878|47.3386|47.1335|46.4901|46.2757|47.1148||49.2314|49.0076|48.4109|49.9773|49.7536|48.5041|48.8024|47.2111|45.5088|45.444|45.5643|44.7317|45.4995|47.0446|48.8024|48.2288|51.3466|50.995|51.7629|52.7806|53.5115|52.7991|53.8723|54.011|53.826|55.5838|53.7428|55.297|56.2772|55.6774|53.7746|56.3054||59.9141|59.0236|60.1015|65.3787|64.2352|66.0723|68.1157|64.6757||64.8257|62.0606|61.8918|59.8578|59.0236|61.3951|63.0166|62.3886|63.0729|62.7073|61.9762|61.3107|59.9891|60.214||60.8983|60.6733|60.139|61.7981|61.067|61.0482|59.4548|54.6838|55.1243|55.6672|56.58|57.5206|59.2343|58.7873|58.4241|58.5172|56.9059|57.1015|57.651|58.3775|58.5451|59.3554
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP|6.5169|6.5955|6.6054|7.0182|6.7725|6.7233|6.4088|6.2908|6.3793|6.3695|6.4481|6.7626|6.8413|7.3327|7.0182|6.8708|6.8314|6.9396|6.9592|6.8806|7.1656|6.9887|6.8511|6.8413|6.8511|6.9887|6.8708|6.9199|6.8413|7.087|7.3917|7.1755|7.6473|7.6866|7.6866|7.6375|8.1289|8.296|8.2764|8.699|8.6794|8.3845|8.3943|8.2764|8.1388|8.1191|8.2469|8.7875|8.6794|8.8072|8.9546|9.1217|9.2495|9.0529|8.4631|8.4041|8.7383|8.6499||8.5221|8.0994|7.9323|8.1093|7.5981|7.4015|7.608|7.7947|7.7357|7.4704|7.0673|7.2246|7.1656|7.0084|6.9199|6.802|6.7725|6.6938|6.222|5.9763|5.8682|5.6027|5.5053|5.3591|5.2324|5.0181|4.9401||5.0473|5.0181|4.8622|4.9693|5.135||4.9596|4.9986|5.2032|5.2617|4.9888|4.9986|5.1447|4.8914|4.6088||4.4919|4.5309|4.5309|4.5406|4.5991|4.5796|4.3847|4.4334|4.4724|4.5406|4.9011|5.1837|5.3494|5.6027|6.0801|5.7391|5.5832|5.7391|5.3883|5.135|5.096|4.6088|4.5796|4.5504|4.4627|4.297|4.3068|4.7647|4.8427|4.9401|5.0376|5.0181|||5.3494|5.3201|5.2129|5.1935|5.2714|5.2324|5.3104|5.1058|5.2227|5.5637|5.8365|6.1289|6.0509|6.1094|6.0996|6.1678|6.314|6.2068|6.1971|6.2166|6.1094|6.0217|6.0119|5.9242|6.0509|6.1678|6.1191|6.1873|6.2458|6.236|6.1873|5.856|5.5637|5.7976|6.1873||6.8207|6.6745|6.6355|6.7037|6.8889|6.9084|7.0448|6.733|6.5576|6.5186|6.655|6.6648|7.035|6.9668|7.1227|7.1909|7.5027|7.8535|8.1945|8.214|7.8535|7.5027|7.1032|7.0935|7.0935|7.3956|7.113|7.1617|7.3273|7.1812|6.9473|7.3566||7.7366|7.6489|8.4869|9.3638|9.2274|9.3248|9.812|10.1336||10.5969|9.6254|9.5065|9.2587|9.1794|10.25|10.1211|10.0418|9.8832|10.2202|10.0814|9.6849|9.4966|9.3974||9.794|10.4185|10.6465|10.5672|9.9327|9.9823|9.1893|8.2178|8.3269|8.6738|8.7432|8.8225|8.8423|8.7729|8.9712|8.9216|8.8522|8.6738|8.9315|9.0307|8.9315|9.2388
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|13.9541|13.9626|13.9287|14.2172|14.4294|14.5058|14.3446|14.353|14.4379|14.6841|14.4634|14.6331|15.6856|15.6177|15.2697|15.2188|16.0676|15.6687|15.6093|15.6941|15.6941|15.8639|15.6177|15.779|15.6093|15.7196|15.4735|15.1934|15.0915|14.9472|14.9981|14.9132|14.9727|15.6093|15.7111|15.5498|16.144|16.7976|16.6108|17.0098|17.1371|16.5514|16.6278|17.5615|17.5105|17.4704|17.9753|17.8406|17.4535|17.8911|17.1926|17.0832|17.1001|17.706|17.6218|17.95|18.3792|18.3203||17.8743|17.3862|16.9823|17.1085|16.1828|15.9724|16.0734|16.3848|16.5699|15.8294|15.1393|15.5601|15.9051|15.6863|15.3749|14.3482|14.2304|13.8938|13.9443|14.1379|14.6596|14.1884|14.121|12.9681|12.5978|12.0929|12.4969||12.6315|12.1687|12.2865|12.1602|12.5978||12.5726|12.6736|13.4141|13.7171|13.6077|13.9864|14.4324|13.3384|12.985||12.5558|12.4969|12.9513|12.7746|13.7844|14.6175|14.0032|14.2725|14.1715|14.121|13.675|14.4072|14.4495|14.3495|14.9325|15.224|14.8242|15.2656|15.3989|15.3822|15.9485|15.0907|14.9658|14.5327|14.7743|14.7826|14.6826|15.5321|15.807|15.6987|15.4988|15.4239|||15.3489|15.5321|15.4488|15.4405|15.7986|15.8403|15.9319|16.2817|16.3733|16.4649|16.7231|17.8474|17.5975|17.6975|17.5226|17.6642|17.939|17.3227|17.0229|16.9812|17.0312|16.773|16.898|16.3733|16.1817|16.6315|16.6648|16.7397|15.9069|15.6404|15.6404|15.3073|15.6404|15.5571|15.8736||16.7647|16.9563|16.5732|17.2394|17.1311|17.0562|17.0131|16.5343|16.1133|15.8574|16.2702|15.7996|16.3775|16.5013|17.0378|17.3515|17.69|17.2937|16.9801|17.9954|18.2348|18.8|18.76|19.17|19.95|20.49|20.07|20.42|20.25|20.12|19.26|19.77||20.64|20.26|20.69|22.75|23.04|23.12|23.92|24.9||25.08|24.1|23.36|22.82|22.65|23.35|23.46|23.55|23.72|24.27|24.37|24.11|23.71|24.42||24.77|25.42|25.65|25.58|24.74|24.53|23.85|22.18|22.21|22.72|23.08|22.99|23.06|22.91|22.05|21.88|21.81|21.23|22.25|22.26|22.1|22.55
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|28.8189|28.4214|29.0177|29.2164|29.6139|30.2102|29.4152|27.4277|28.0239|27.2289|25.142|27.9245|28.2227|28.2227|29.1171|28.9183|29.7133|30.3096|31.3033|32.3964|32.8933|31.8002|30.9058|30.7071|30.1108|30.4089|29.4152|28.7195|28.8189|28.9183|29.0177|28.8189|29.1171|29.9121|29.6139|28.9183|30.1108|31.3033|31.2039|33.1914|33.2908|33.3902|33.3902|33.2908|32.8933|32.8933|33.3902|34.4833|34.2846|36.2721|36.2721|36.1727|36.769|37.0671|36.6696|37.2659|38.7565|39.0546||38.359|38.4584|38.1602|37.6634|37.6634|36.3715|36.769|37.1665|37.3652|36.9677|34.5827|36.1727|36.3715|35.0796|33.0921|32.4958|33.2908|42.4334|41.8371|41.7378|41.3402|37.9615|37.9615|35.0796|33.3902|32.0983|32.0983||31.2039|30.2102|30.7071|32.0983|32.6946||32.0983|32.0983|35.0796|36.1727|36.9677|37.564|37.4646|34.2846|33.2908||32.2971|31.2039|31.8996|31.7008|32.0983|33.9865|31.8996|32.1977|32.3964|30.8064|30.2102|35.3777|36.4708|36.1727|37.3652|38.1602|35.4771|36.4708|33.0921|29.8127|33.3902|31.7008|31.1046|29.2164|29.8127|30.9058|31.9989|35.6758|35.6758|35.4771|34.6821|34.2846|||36.1727|36.8683|38.0609|39.8496|38.8559|39.3527|40.2471|39.8496|38.5577|40.6446|41.6384|42.0359|41.3402|42.8309|42.5328|42.6321|41.7378|42.6321|40.2471|38.1602|37.0671|34.384|34.9802|36.3715|33.4896|30.7071|26.732|28.8189|27.4277|26.4339|25.8377|24.9433|24.8439|24.8439|25.3408||26.4339|24.9433|24.8439|25.4402|26.0364|24.9433|25.7383|25.2414|23.4526|23.3533|25.3408|25.5395|27.4277|26.9308|27.7258|27.7258|29.0177|30.3096|30.1108|30.3096|30.8064|32.3964|31.5021|32.0983|32.9927|34.0858|31.8002|31.8002|31.8002|30.7071|30.1108|32.8933||34.2846|33.589|38.6571|43.7253|44.719|44.719|47.3028|43.7253||43.0296|42.334|40.744|38.9552|38.5577|40.1477|39.2534|38.9552|38.7565|40.4459|41.8371|43.2284|43.0296|47.7997||50.8803|51.5759|51.9734|50.6816|49.5884|49.2903|45.8122|39.5515|39.949|40.744|41.0421|43.129|44.6196|45.1165|43.7253|43.8246|43.129|41.2409|42.4334|43.924|43.8246|44.0234
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|6.2301|5.5017|5.5702|5.8016|5.8102|5.9301|6.0587|6.0758|6.2203|6.4845|6.1181|6.5611|6.6804|6.6463|6.5611|6.7571|6.6804|6.4333|6.3737|6.2714|6.2459|6.0669|5.7516|5.7943|5.7687|5.7602|5.8028|6.0328|6.0414|6.1181|6.101|6.084|6.2544|6.4163|6.3907|6.2288|6.3311|6.2203|6.101|6.0073|6.0414|6.1266|6.1095|5.888|5.8795|6.0754|6.0925|6.3311|6.297|6.4759|6.3311|6.1095|6.1607|6.2885|6.2288|6.1521|6.0158|5.9647||5.888|5.7516|5.6579|5.5642|5.5812|5.3767|5.2915|5.4193|5.4279|5.4619|5.3597|5.5983|5.8624|5.5897|5.266|5.2745|5.3|5.3597|5.2404|5.6409|5.6664|5.5897|5.4705|5.6409|5.5301|5.3938|5.3767||5.3|5.2233|5.2063|5.2574|5.3682||5.2489|5.2489|5.266|5.1893|5.1381|5.3597|5.6409|5.479|5.3682||5.283|5.2404|5.2915|5.283|5.5897|5.675|5.5301|5.479|5.5812|5.4193|5.3767|5.6835|5.9732|6.0669|6.0328|5.8795|5.6238|5.692|5.675|5.8113|5.9221|5.7857|5.8028|5.709|5.5642|5.2148|5.3597|5.4279|5.3341|5.2233|5.1637|5.283|||5.5897|5.6238|5.5216|5.5557|5.6238|5.5897|5.7176|5.6324|5.8028|6.1181|6.5015|6.5952|6.4589|6.4248|6.5526|6.8168|7.0213|7.0213|7.0468|6.9531|6.9446|6.8764|6.9105|6.7912|6.7827|7.0468|7.1406|7.098|6.9957|7.0468|7.0724|6.8509|6.7912|6.9361|7.0213||7.0554|6.7486|6.5867|6.6463|6.297|5.888|5.7346|5.7857|5.8923|5.7718|5.493|5.282|5.4704|5.493|5.6964|5.719|5.8999|5.8547|5.8321|6.0958|6.1109|6.4575|6.789|6.7589|7.2185|7.3089|7.0829|7.0603|7.1808|7.4445|7.437|8.8631||9.461|9.1092|9.4258|9.9533|9.8742|9.9182|10.1116|9.4698||9.2587|9.1268|9.373|9.3467|9.417|9.7951|9.7951|9.5137|9.6368|9.5577|9.3642|8.9598|8.9774|8.8631||9.0565|9.0741|9.0477|8.8631|8.6257|8.7575|8.7224|8.5905|8.6257|8.8982|9.2851|9.4961|9.7863|9.9446|10.1556|10.3842|10.4985|10.2963|10.182|10.1732|10.2787|10.5337
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP|2.8494|2.8875|3.0312|3.1453|3.1369|3.12|3.0312|3.0523|3.0946|3.1073|3.2257|3.3313|3.4286|3.5089|3.5131|3.5977|3.678|3.8809|3.9359|4.0754|4.1261|3.919|3.8048|3.7161|3.437|3.3356|3.1918|3.1538|3.0861|3.2172|3.344|3.3187|3.0016|2.9931|2.9889|3.0946|3.2468|3.2722|3.2595|3.2933|3.3018|3.2975|3.2891|3.2341|3.2257|3.2299|3.2975|3.3905|3.4666|3.5427|3.6738|3.6526|3.7245|3.7034|3.5935|3.6696|3.8091|3.8598||3.8175|3.8429|3.7245|3.864|3.4666|3.7203|3.678|3.5935|3.5089|3.5089|3.4244|3.5089|3.5089|3.5935|3.4666|3.4244|3.4666|3.6357|3.678|3.7203|3.7203|3.5512|3.6357|3.4666|3.4244|3.3821|3.4244||3.4666|3.3821|3.4666|3.5089|3.6357||3.7203|3.8048|3.8894|3.9739|3.9317|3.8894|3.8471|3.678|3.6357||3.7203|3.8471|3.9739|4.0585|4.143|4.143|4.143|4.1008|4.2276|4.0585|3.9739|4.2699|4.2699|4.2276|4.3967|4.1853|3.8048|3.7626|3.8894|3.9317|4.143|3.8471|3.7626|3.5935|3.4244|3.2975|3.213|3.5935|3.678|3.678|3.7203|3.7203|||3.7626|3.7626|3.678|3.6357|3.8894|4.1008|4.2699|4.3544|4.3544|4.3967|4.5235|4.6926|4.5658|4.5658|4.5658|4.4813|4.5235|4.3967|4.3967|4.3544|4.3544|4.439|4.5235|4.5235|4.4813|4.6926|4.6504|4.9463|4.8195|4.7349|4.7349|4.6504|4.5235|4.5658|4.9886||4.904|4.904|4.904|5.1577|5.3268|5.2845|5.3691|5.3691|5.0731|5.0308|5.0308|4.6926|4.7772|4.904|4.9886|4.7349|4.6926|4.7349|4.7772|4.6504|4.6504|4.6504|4.6926|4.8195|4.8617|4.6926|4.6081|4.6081|4.6081|4.5658|4.439|4.6926||4.6504|4.5658|4.5235|4.6081|4.9463|5.2422|5.2845|5.0731||5.0308|4.6926|4.4813|4.439|4.439|4.5658|4.4813|4.3967|4.439|4.6081|4.6504|4.7349|4.6926|4.9886||5.1154|5.3268|5.4113|5.3268|5.0308|5.1577|4.904|4.439|4.3967|4.5658|4.6504|4.904|5.0308|5.0731|5.0731|5.1154|5.0731|4.904|5.0731|5.2422|5.3691|5.6227
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|8.91|10.43|10.34|10.66|10.91|10.6|10.49|10.36|10.47|10.21|10.1|10.2661|10.5409|10.3741|10.2268|10.2072|10.2563|10.2955|10.0992|9.8539|9.9324|9.6183|9.3926|9.2944|9.0687|9.0785|9.373|9.5791|9.5006|9.2944|9.4417|9.53|9.6478|9.5693|9.4319|9.5202|9.9618|10.1581|10.1385|9.9128|10.0109|10.1679|10.2072|9.8146|9.8637|9.8735|9.6183|9.9128|10.0109|10.7666|10.8746|10.9237|10.8746|10.8844|10.8059|10.6685|10.5213|10.5115||10.2857|10.1189|10.1287|9.9618|9.9422|9.5398|9.4417|9.5006|9.5791|9.5104|9.5202|9.9618|9.9226|9.5693|8.7743|8.9117|9.1472|9.3141|9.3141|9.4122|8.9902|8.8528|8.578|8.2541|8.2443|7.8517|7.9989||8.0872|7.9793|8.0185|7.9204|8.3915||8.47|8.4602|8.5345|8.7797|8.7326|8.8646|9.3738|9.3455|9.4681||9.2607|9.1664|9.4587|9.487|9.8642|10.3923|10.6186|10.4866|10.6092|10.6658|10.4395|10.4772|10.3734|10.4866|10.5809|10.4395|10.3357|10.4206|10.6469|10.977|11.0996|11.1373|11.0053|10.9676|10.5809|10.3357|10.5715|10.5621|10.5998|10.232|10.4583|10.5149|||11.5334|11.6371|11.8352|11.92|12.1464|12.269|12.2784|12.3821|12.6367|12.6085|12.7028|12.8914|12.8065|12.9857|13.278|13.2874|13.7873|13.7778|13.6269|14.023|14.3908|14.2965|14.2211|13.8721|13.8061|13.5232|13.4572|13.0611|12.4198|12.3727|12.1369|11.8917|11.6088|11.5994|11.8069||12.0238|11.7691|11.6277|11.5994|11.5711|11.4014|11.2505|11.4674|11.4485|11.5994|11.2976|10.9959|11.0807|10.7695|10.845|10.7884|10.5903|10.7412|11.0807|11.2505|11.0807|11.5051|11.7031|11.722|11.8163|11.7974|11.6748|11.8352|12.1841|12.1841|11.7503|12.7122||13.9287|12.731|12.5802|13.3629|13.014|13.1083|13.0517|12.7499||12.6462|12.2973|12.3538|12.3067|12.4481|12.6839|13.3723|13.146|13.2026|12.9291|12.8254|12.3067|12.4576|12.0238||12.3727|11.8446|11.7786|11.6748|11.4579|11.7597|11.7786|11.7597|11.854|12.0143|12.3538|12.2595|12.4198|12.665|13.1177|13.1177|13.0423|13.0045|12.8631|12.8631|13.2026|13.3157
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|7.88|7.87|8.08|8.43|8.62|8.62|8.51|8.56|8.49|8.72|8.93|9.14|9.18|9.73|10.78|10.78|11.11|11.11|11.2|11.33|11.05|11.11|10.95|11.17|11.02|11.22|10.85|10.58|10.47|10.35|10.7|10.59|10.5|10.89|11.11|11.26|11.59|11.93|11.89|11.93|11.73|11.86|11.99|11.79|11.68|11.53|11.54|11.94|11.45|11.63|11.43|11.61|11.4|11.28|11.07|11.06|11.14|11.06||10.92|10.68|10.33|10.57|10.08|10.13|10.25|10.13|9.96|9.66|9.34|9.74|10|9.89|9.8|9.52|9.51|9.78|9.72|9.51|9.38|8.98|9.05|8.53|8.09|8.01|7.89||7.7651|7.1822|7.2909|7.3897|7.9429||7.4983|7.5576|7.7947|7.9034|7.9528|8.1207|8.2689|7.7157|7.4489||7.3205|7.0241|7.3798|7.2118|7.8836|8.427|8.1504|8.1108|8.1108|7.9231|7.7256|8.0516|8.0318|8.0022|8.4369|8.7826|8.2788|8.4961|8.5159|8.4072|8.753|8.18|7.9824|7.8342|7.775|7.9231|8.0318|8.674|8.753|8.7234|8.8617|8.8913|||8.7925|8.753|8.6048|8.5851|8.3479|8.2887|8.6048|9.2667|9.3458|9.4149|9.7903|10.4325|10.1756|10.0175|9.7903|9.7903|9.7508|9.4445|9.2865|9.3556|9|9.1877|9.4841|9.3458|9.2964|9.5236|9.5829|9.731|9.4841|9.6421|9.4939|9.1482|8.8913|8.7728|9.1383||9.8397|9.6816|9.5631|9.9879|9.9187|9.8002|9.6619|8.9901|8.9901|8.753|8.8617|8.753|9.0197|9.1976|9.5631|9.7903|10.2546|10.0768|10.0966|10.4819|10.4423|10.8276|10.6992|10.8178|10.9561|10.7881|10.5016|11.0153|11.371|11.203|10.719|11.2228||11.697|11.4797|11.697|13.3172|13.5543|13.7716|14.2162|13.742||13.9001|13.5543|13.3073|12.6553|12.5763|13.1987|13.4555|13.0307|12.8825|12.6454|12.8232|13.2283|13.2085|13.3172||13.5642|13.9198|13.9989|14.0384|13.7025|13.821|13.7222|12.6553|12.4873|13.0406|13.0011|13.0603|13.4555|13.1591|12.6158|12.7244|12.3984|12.2008|12.596|12.9319|12.8035|13.2974
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|11.78|11.73|12.12|12.85|12.85|12.51|12.29|12.2|12.3|12.48|12.61|12.7|13.16|13.13|13.57|13.5|13.75|13.81|13.88|13.62|13.64|13.84|13.7|13.72|13.56|13.95|13.61|13.52|13.5|13.26|13.16|12.52|12.68|12.77|13.01|12.43|12.78|12.99|12.18|11.84|11.18|10.98|11.38|10.69|10.31|10.16|10.41|10.75|11.09|11.66|11.55|11.59|11.61|11.62|11.15|10.79|11.47|11.59||11.12|10.97|10.62|10.6|10.06|9.7|9.68|9.8|9.87|9.3|8.98|9.28|9.46|9|8.81|8.81|8.72|8.74|8.83|8.57|8.24|7.99|7.87|7.36|7.05|6.88|6.95||6.9|6.39|6.02|6.03|6.26||6.38|6.77|6.89|7.29|7.38|7.21|7.09|6.59|6.43||6.3|6.16|6.15|6.09|6.25|6.72|6.59|6.82|6.93|6.94|6.72|7.23|6.94|7.06|7.13|7.45|6.82|6.81|6.18|6.09|5.82|5.68|5.59|5.52|5.51|5.6|5.67|5.88|6.07|6.1|6.18|6.17|||6.24|6.33|6.14|6.07|6.07|6|6.01|6.16|6.31|6.31|6.57|6.77|6.76|6.69|6.67|6.82|6.95|6.7|6.71|6.78|6.93|6.65|7.01|6.83|6.94|7.17|7.55|7.52|7.4|7.29|7.29|7.29|7.1|7.1|7.12||7.5|7.08|7|7.49|7.6|7.42|7.43|7.47|7.4|7.48|7.48|7.19|7.51|7.57|7.92|8.02|8.12|8.03|8.03|8.34|8.27|8.2|8.27|8.17|8.22|8.38|8.12|8.38|8.33|8.29|7.99|8.37||8.83|8.6|8.57|9.29|9.57|9.66|10.09|9.92||9.97|9.75|9.54|9.24|9.03|8.74|8.97|9.07|9.59|9.46|9.19|9.1|10.38|10.5||11.01|11.23|11.41|12.15|11.9|12.04|12.47|11.71|11.62|11.38|11.38|11.76|12.17|12.51|12.3062|12.2275|11.942|11.7155|11.8829|11.9026|11.7549|11.9518
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP|23.7618|23.7432|23.7712|24.2183|24.4139|24.2183|24.004|23.8364|23.9761|24.358|24.6281|24.6188|24.4698|24.6933|24.8051|24.7958|25.2056|25.4385|25.2708|24.7585|24.2555|24.5163|24.6374|24.3114|24.3859|24.4791|24.5629|23.8923|23.4731|23.827|24.2648|24.2648|24.7026|25.3826|25.3267|24.9076|25.2895|25.2615|25.3174|25.2801|25.4571|25.5689|25.6248|25.3031|25.4508|25.2107|25.7092|24.6569|24.5553|24.3984|24.3522|24.3799|24.2968|24.4353|24.4999|24.5276|24.7676|24.7215||24.4815|23.826|23.7891|23.9276|24.2415|24.3245|24.4907|24.5369|24.5184|24.4445|24.2968|24.6292|24.7215|24.5553|24.3707|24.3245|24.2599|24.3892|24.6384|24.6199|24.6846|24.7861|24.5184|24.4907|23.9091|23.4291|23.4106||23.466|22.7091|22.5798|22.7644|23.0322||23.0322|23.0783|23.6507|23.7153|23.3552|23.6599|23.8537|23.6968|23.2906||23.0506|22.7552|22.506|22.0167|22.3675|22.6297|22.2073|22.0419|21.996|21.5736|21.197|21.5919|21.7664|21.7389|22.3542|22.795|22.4277|22.5103|22.5011|22.3634|22.7216|22.1705|21.8766|21.1603|21.4358|22.5654|22.6297|22.7491|22.4644|22.4001|22.3358|22.1705|||22.1246|21.6654|21.4082|21.4542|21.5184|20.9031|21.1327|21.1052|20.7837|20.4072|20.5817|21.4725|21.445|21.5093|21.2613|21.1052|21.3256|20.7929|20.2878|20.1776|20.2878|20.1592|20.5266|19.8194|19.6173|20.0582|20.251|19.7459|19.1581|19.4245|19.1122|18.9193|18.3224|18.2948|18.7908||19.9939|19.5255|19.3326|20.206|19.608|19.2456|18.865|18.8197|18.412|18.2307|18.0676|17.6327|17.8774|18.6113|19.0915|19.1912|19.6986|20.1432|20.3299|20.8622|20.498|20.8903|21.0583|20.9089|21.0397|21.1704|20.9276|21.2358|21.105|20.5261|19.5548|20.5261||21.1798|21.105|21.7307|23.6918|23.7572|24.2988|24.9058|23.8879||24.1681|22.5432|22.4778|21.9829|21.7587|22.6085|23.1315|22.8607|22.9447|22.7953|23.0941|22.9447|22.8233|23.0194||23.2996|23.1595|23.4957|23.7759|23.8412|23.9813|22.9821|21.9922|21.6747|21.7587|21.8805|22.0937|22.5017|22.511|22.0937|22.0845|21.7971|21.9361|22.2235|22.0845|22.0381|22.4924
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH|14.8223|14.8511|14.5439|14.8415|15.1007|15.0815|15.0239|15.1487|15.2543|15.7151|16.7614|16.2526|16.5886|16.6174|16.3006|16.2142|16.5598|16.8478|16.9534|17.2318|17.251|17.2894|17.0494|17.011|16.9918|16.9534|16.531|16.1278|15.2831|14.7647|14.8223|14.8031|14.7071|15.5327|15.5615|15.3215|15.5039|15.907|15.7055|16.051|16.0894|15.9454|15.955|15.8302|15.955|16.387|16.3774|16.5598|16.099|15.5135|15.0911|15.2735|15.6287|15.5519|15.2927|15.1295|15.0719|14.9471||14.7071|14.1311|13.8143|13.7951|13.2287|13.0367|13.0847|12.9791|12.9791|12.8927|12.6047|12.8063|12.4991|12.6431|12.5279|12.3071|12.2687|12.6239|11.9519|11.9327|12.2015|11.5199|10.5407|10.5119|10.2815|10.3103|10.1375||10.2527|9.9263|10.0319|10.0511|10.2335||10.0127|9.9647|10.1567|10.6751|10.9343|11.1263|10.9343|10.8671|10.5887||10.4063|11.3087|12.5855|12.4415|12.1727|12.9215|13.0367|12.8063|13.0271|12.7007|12.5663|12.3839|12.3551|12.2207|12.3455|12.3551|11.3567|11.4623|13.6799|13.6703|14.3711|14.6687|14.1791|13.7375|13.7183|13.4975|13.6703|14.2367|14.2079|14.0351|14.4575|14.0831|||14.3519|14.2079|13.5839|13.6607|13.4399|13.8911|13.7855|13.3919|13.1903|13.1711|13.2383|13.3247|13.2959|13.1231|12.9119|12.2303|12.1535|12.3551|11.9231|11.5391|11.3183|11.4719|11.6255|11.5103|11.4431|11.4911|11.5775|11.7119|11.4911|11.3855|11.0783|10.3007|9.4655|9.6767|10.1279||10.8863|10.1663|10.1567|10.6271|10.4927|10.2431|10.0511|9.6479|9.2159|9.3407|9.8495|9.9839|10.3391|10.4735|10.9823|11.2223|11.5967|11.4047|11.3759|10.7711|10.7519|10.7327|10.7231|10.8575|10.9727|11.4047|11.2991|11.7311|11.5391|11.7119|11.7791|11.9039||12.3551|12.0095|11.3471|12.3551|12.4319|12.8447|13.7279|13.4879||13.9007|13.2767|13.2479|13.1231|12.9983|13.6127|13.7279|13.6511|13.5455|13.0751|13.5263|12.3743|12.1055|12.2015||12.3839|12.5951|13.1327|13.6127|13.4687|13.8335|14.2175|12.9887|13.0943|13.5551|13.2671|13.9679|14.4575|14.6879|14.5247|14.4767|14.1407|14.1695|15.8878|15.2447|14.9375|15.5711
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM|29.1565|28.8832|28.7589|29.0489|28.2205|27.4419|27.0947|27.2708|27.4469|26.9586|26.8306|26.6385|26.4704|26.4063|26.3823|26.0301|26.2783|25.814|27.2628|26.6305|26.7025|26.8146|26.0141|26.0141|27.2308|27.0547|26.7345|26.1342|25.806|25.6139|25.774|25.1657|25.9501|26.2383|26.2142|26.2142|26.2383|26.4704|26.3583|26.6705|26.8386|26.7345|26.4704|27.607|27.3909|27.1668|27.0547|26.7505|27.8231|27.7271|26.7826|26.6465|26.2863|26.4704|25.8941|25.6059|25.382|24.4142||23.9151|22.9247|22.9776|22.8566|22.1156|21.8813|22.2064|22.3878|22.3652|22.1686|22.0854|21.8283|21.7376|22.0552|21.6091|21.783|21.5939|21.3596|21.2008|20.2859|20.4901|20.4144|20.3993|19.5752|19.0988|19.061|19.1518||19.5601|19.6655|20.3019|20.3771|20.2745||20.1171|20.2882|20.4045|20.3155|20.0008|19.9187|19.5971|19.1523|18.5912||18.468|18.1259|18.6391|18.4202|18.0028|18.2217|18.0028|17.7496|17.5238|17.2774|17.4006|17.7564|17.7427|17.558|17.5854|17.7701|17.5854|18.3791|18.7212|19.3165|19.5355|19.5013|19.3302|19.6655|19.0018|19.0086|18.7349|19.6723|20.0897|20.165|19.8092|19.8092|||20.3155|20.5277|20.3292|20.514|20.2676|20.0282|19.8981|19.6587|19.4465|19.0565|18.7418|18.7212|19.5629|19.6587|19.6108|19.6381|19.7887|20.0897|20.5345|20.2882|19.7681|19.3713|19.4328|18.5775|18.3038|18.7144|18.6186|18.6049|18.1122|18.2012|18.3517|18.0986|17.3117|17.4348|17.7633||19.1455|19.4123|19.166|19.2413|18.687|18.2559|17.7291|17.3938|16.8943|16.6411|16.2237|16.1553|18.3928|18.208|19.0223|19.1249|19.6518|19.816|19.9597|19.8571|20.0145|20.1855|19.3371|18.6254|18.6254|18.4338|18.1191|17.469|17.9713|18.2817|18.5434|18.7929||20.0504|18.9624|18.7293|19.4287|19.4222|19.7201|20.3354|21.1902||21.4234|21.0607|22.8223|23.308|22.7899|23.6512|24.1952|25.9891|25.5358|24.3895|23.7354|23.6124|24.0268|23.3727||23.5087|23.8844|24.0851|23.703|22.8611|22.764|22.8093|20.983|20.7563|20.6527|21.1773|20.983|21.2032|22.5049|22.3236|22.3754|21.9026|22.0192|22.2459|22.1487|22.0775|22.8417
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM|26.1862|26.0798|26.0307|26.0634|25.4495|24.7537|24.4204|24.586|24.6885|24.3494|24.3258|23.8685|23.7817|23.7502|23.7817|23.4348|23.5452|23.4505|24.1444|23.4978|23.6161|23.8921|23.1194|23.1667|24.1523|23.8133|23.4663|22.9695|22.7724|22.528|22.6384|22.0391|22.7566|22.8986|22.9774|22.867|22.8749|23.1509|22.9853|23.3875|23.624|23.4348|23.1194|24.2548|24.0892|23.9236|23.7502|23.5688|24.5072|24.3258|23.5767|23.3007|22.8986|23.0878|22.7724|22.5437|22.2313|21.4764||21.0398|20.1369|20.1517|20.0629|19.3599|19.1453|19.4339|19.6559|19.6337|19.3821|19.2785|18.8862|18.8714|18.975|18.7604|18.8788|19.3007|18.7974|18.8566|17.7095|18.0056|17.939|17.9168|17.1545|16.7327|16.5921|16.7549||17.1323|17.1577|17.7139|17.694|17.5484||17.4093|17.5152|17.5616|17.3563|17.0318|17.0848|16.6743|16.31|15.9127||15.8597|15.4094|15.9591|15.7604|15.3697|15.6809|15.5419|15.33|15.1181|14.8863|14.9591|15.2571|15.2836|15.1578|15.1379|15.2108|15.0982|15.628|15.9591|16.5153|16.7405|16.6411|16.5087|16.8001|16.1908|16.1379|16.0187|16.714|17.0914|17.1312|17.065|17.012|||17.4623|17.5417|17.4159|17.6146|17.4623|17.1709|17.0782|16.9259|16.8597|16.3895|16.171|16.171|16.853|16.8994|16.8928|16.8464|17.0848|17.2239|17.4623|17.3033|16.8332|16.416|16.5551|15.9657|15.7803|16.0584|15.9657|15.926|15.4757|15.3962|15.5949|15.33|14.4559|14.6545|15.0982||16.1776|16.3895|16.2571|16.4359|15.9789|15.6942|15.1313|14.7075|14.3301|14.244|13.7937|13.7539|15.4359|15.3167|16.2173|16.3167|16.7339|16.8332|16.9193|16.7603|16.9259|16.8862|16.2107|15.5882|15.628|15.3962|15.0982|14.7671|15.0932|15.1917|15.3829|15.603||16.7841|15.9229|15.8671|16.5053|16.5734|16.7717|17.4594|18.2401||18.3144|18.0666|19.7394|20.2413|19.7642|20.5758|21.2078|22.5461|22.1619|21.0777|20.5449|20.3466|20.6316|20.0802||20.2041|20.4457|20.582|20.0988|19.3305|19.25|19.6155|17.9675|17.7196|17.7072|18.2834|18.0976|18.4445|19.2252|19.1384|19.1075|18.5127|18.7977|19.0827|18.9773|18.9092|19.4916
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|45.5568|46.1259|45.5468|45.3272|44.0293|44.5784|44.2489|44.4486|45.0676|45.7465|45.8364|47.6734|47.5935|46.8847|47.6035|46.5652|46.8447|46.8248|46.1459|44.6782|44.8579|45.1275|44.6283|44.828|44.0093|44.7481|45.1874|44.4087|43.9793|43.1507|42.2421|40.5748|41.1139|41.5333|40.6747|39.0373|39.1471|38.0389|37.8292|38.4482|37.6894|37.34|36.4415|35.9023|35.5728|35.0936|36.9806|37.1703|37.37|35.9922|34.9938|35.6328|35.1036|35.1136|34.215|33.3564|32.8572|34.205||34.225|33.9654|34.6344|34.7741|33.626|33.2965|33.5261|34.9938|35.1236|35.1535|35.7725|35.9622|35.9223|36.5113|35.5529|34.7342|34.215|34.3548|34.245|33.8856|34.0653|33.6759|34.3648|33.3664|32.2981|32.9571|32.8073||33.4562|33.1068|33.3364|34.3049|33.9455||33.7658|33.7058|34.9938|35.8724|36.0521|36.3416|35.8624|34.7841|34.5445||33.616|32.4179|32.8073|32.0984|31.11|31.9686|31.1599|31.0901|30.5909|28.9635|29.3029|31.0501|31.0002|30.6308|31.0002|30.4511|30.2115|31.6192|31.3996|32.7474|33.2466|33.2266|32.5677|33.636|33.7658|33.4463|31.3896|33.6459|36.7909|37.0505|36.9407|36.5113|||37.9191|39.856|40.1854|40.3352|41.673|42.0924|41.673|41.3735|40.8344|40.0556|39.5864|39.4965|40.485|40.8943|40.9542|41.5433|42.0125|40.2853|40.2054|40.9043|39.4666|38.4582|38.8576|37.5796|38.618|38.5381|38.7677|36.3815|35.3133|35.5728|33.8456|34.0753|33.0469|34.1951|36.3915||36.5613|35.5229|35.1535|34.9439|35.3033|34.5645|35.1036|35.3432|35.1036|34.8939|35.2534|34.6443|34.3348|32.7174|33.1068|32.6675|32.1384|33.8456|35.6727|36.072|35.9423|35.1735|35.1835|33.6459|34.1851|35.0637|34.6843|34.7741|32.8073|34.1951|34.1451|35.2833||37.3999|36.8508|35.9722|36.8907|35.9323|36.2717|37.2002|36.1919||36.0621|33.3364|33.2066|33.2366|33.1168|33.0569|33.0569|33.0369|32.7474|31.9087|31.5094|31.1|30.7107|30.9802||30.8804|31.1799|31.3496|31.12|30.0417|29.3928|28.4543|26.767|26.787|27.0266|27.0665|26.9966|27.386|28.3744|28.2346|27.9152|27.2961|27.2462|27.2862|26.8668|26.8968|27.386
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP|4.7934|5.066|4.9814|5.0002|4.8122|4.9532|4.9814|4.737|4.6806|4.7746|4.972|5.1317|5.5735|5.6863|5.6393|6.0716|6.4288|6.3818|6.4382|6.5604|6.4852|6.3724|6.1938|6.1092|5.8649|5.8836|5.7051|5.7427|5.6769|5.6769|5.8743|5.7897|5.7709|6.0622|6.41|6.3818|6.7201|6.3348|6.1656|6.4852|6.222|6.0246|6.1032|5.7746|5.7464|5.8497|6.2253|6.46|6.4976|6.6572|6.6572|6.7511|6.7886|6.8168|6.7135|6.676|6.967|7.0609||6.8356|6.8544|6.798|6.7792|6.7699|6.629|6.7417|6.9389|7.0703|7.0328|6.7417|6.8544|6.9295|6.8637|6.9295|6.7605|6.6572|6.7699|6.7229|6.6102|6.7135|6.4318|6.4412|5.7276|5.3802|5.3051|5.4084||5.4835|5.5962|5.8309|5.7276|5.7836||5.4274|5.4556|5.4462|5.4556|5.4368|5.6243|5.6805|5.2681|5.1556||5.1743|5.2868|5.5774|5.5868|5.7649|5.9992|5.9149|5.5868|5.5868|5.4462|5.3431|5.8493|5.9524|5.9149|6.1024|5.9055|5.5306|5.7649|5.4462|5.3993|5.8586|5.8305|5.7368|5.6805|5.7461|5.7649|5.8774|6.0274|6.2242|6.3461|6.3461|5.8399|||6.2055|6.0649|5.9711|5.9617|6.0086|5.943|6.0742|6.1773|6.3461|6.5054|6.6179|6.7773|6.6742|6.3367|6.1117|5.8774|5.9055|5.7274|5.5118|5.4931|5.4931|5.5118|5.6524|5.4649|5.4462|5.7274|5.7368|5.8024|5.6524|5.568|5.5774|5.4274|5.24|5.24|5.4368||5.8118|5.6805|5.6993|6.0367|6.0645|5.868|5.8961|5.737|5.4562|5.4936|5.6808|5.4468|5.5966|5.4094|5.765|5.8774|6.1488|6.3079|6.2985|6.2424|6.5044|6.5886|6.6448|6.7103|6.8881|6.9817|6.7758|7.0004|6.9162|6.8881|6.7477|7.1408||7.4122|7.5339|8.021|7.9314|8.0509|8.5783|8.7077|8.5285||8.6579|8.1404|8.021|7.9414|7.8717|8.2798|8.2001|8.1802|8.3594|8.4887|8.6977|8.7276|8.7475|8.8271||9.1455|9.5436|9.9715|10.6283|10.5288|10.6482|10.3696|9.5735|9.4142|10.0611|10.1009|10.3696|10.2004|10.2303|10.1009|10.2004|9.8123|9.5934|9.9417|9.7327|9.5237|10.0511
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|3.62|3.68|3.76|3.77|3.77|3.67|3.66|3.81|3.88|3.87|3.87|4.17|4.27|4.33|4.3|4.22|4.29|4.28|4.25|4.22|4.22|4.26|4.26|4.37|4.41|4.59|4.41|4.52|4.51|4.48|4.5|4.46|4.45|4.55|4.55|4.46|4.65|4.63|4.65|4.72|4.72|4.8|4.75|4.46|4.39|4.44|5.01|4.65|4.47|4.74|4.78|4.74|4.74|4.9|4.77|4.73|5.01|4.9||4.87|4.64|4.58|4.65|4.39|4.35|4.42|4.55|4.57|4.51|4.44|4.54|4.43|4.52|4.48|4.38|4.37|4.62|4.3462|4.0512|4.2577|4.1102|4.12|3.9332|3.7562|3.6579|3.6087||3.6185|3.6087|3.589|3.5595|3.6087||3.589|3.648|3.7759|3.9234|3.884|3.766|3.8545|3.707|3.6185||3.5792|3.53|3.4612|3.5399|3.589|3.7464|3.6185|3.6972|3.6087|3.5989|3.5202|3.825|3.8054|3.7857|3.9922|4.238|4.2085|4.4248|4.533|4.5723|4.7395|4.4642|4.2675|4.1102|4.179|4.3658|4.5428|4.533|4.6412|4.8083|4.8968|5.0148|||5.1033|4.9263|4.828|4.9263|5.123|5.1132|5.2705|5.1623|5.2508|5.1721|5.5655|5.949|6.1554|5.7818|5.7621|5.6441|5.5753|5.6245|5.536|5.3983|5.3|5.241|5.2213|5.4278|5.7523|5.9785|6.2636|6.1948|6.0571|5.9391|5.7228|5.6736|5.5065|5.3786|5.359||5.772|5.6933|5.7523|5.8211|5.713|5.4868|5.3786|5.5065|4.887|4.9657|5.0148|4.7788|4.9558|4.9755|5.2016|5.3|5.6835|5.536|5.6835|6.0473|5.7916|5.7621|5.5163|5.5655|5.4868|5.7916|5.6933|5.8506|5.8113|5.7818|5.5261|6.2538||6.4504|6.4504|6.4996|6.7159|7.5222|7.5714|7.9155|7.8271||7.7091|7.1879|7.1289|6.8241|6.7061|6.9323|7.0306|6.9912|7.0896|7.0797|7.5026|7.5911|7.6107|8.1122||8.4957|8.6924|8.6924|8.6432|8.5252|8.7219|8.1712|7.8172|7.9254|8.2597|8.3974|8.6039|8.6334|8.5547|8.2695|8.2794|8.0827|8.063|8.3285|8.6235|8.7612|9.2528
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH|27.9256|27.8293|27.9641|28.4646|28.5898|28.7342|28.0122|28.5031|28.8593|28.6668|29.5428|29.3599|30.2166|30.9386|31.9589|32.2477|33.0275|33.1622|33.1718|33.4125|33.8072|34.4906|34.6158|34.9238|34.8083|34.6543|32.652|32.0263|31.4776|31.0252|31.1407|29.9471|30.6113|30.0433|30.2262|29.1962|30.2359|29.9856|29.7064|30.284|31.006|31.5835|31.5835|30.7749|30.7172|30.5343|31.1022|31.5931|30.9674|31.0541|31.5739|31.7087|31.8146|31.9204|30.9963|30.8808|30.9001|30.9963||30.4091|29.6005|29.2732|29.0037|27.6272|27.2421|27.3576|28.2047|28.3202|27.9256|27.2999|27.8293|27.8293|27.579|26.8571|26.5201|26.2602|24.0462|23.3146|22.9007|23.3339|22.5253|22.6889|21.6589|21.2354|20.7829|21.1102||21.4471|21.476|21.6397|21.4183|21.8129||21.1969|20.937|21.3124|20.937|20.6385|22.1884|22.4098|21.0525|20.5712||20.4171|20.523|20.2054|19.9262|20.1476|20.0802|19.0695|18.6267|19.9262|19.7433|19.7626|20.3498|20.4749|20.3883|20.6289|22.0151|21.2546|21.3605|21.7456|22.3328|23.459|22.6023|22.3328|22.0728|22.2076|22.7948|23.2376|24.5275|25.365|25.3072|26.4816|26.2025|||27.5309|26.4335|25.673|25.8656|26.5201|26.8571|26.8667|26.5587|27.4346|27.9448|28.3587|29.2732|30.0626|29.1288|29.0615|28.4743|28.0218|26.626|26.8763|26.4816|26.9437|26.2506|26.472|25.0955|24.9126|25.0955|25.5479|25.288|25.5672|26.2699|26.0003|25.0281|24.5949|24.3831|25.9907||27.6945|28.532|27.7234|27.5694|27.271|26.963|26.4335|24.9992|23.915|23.867|23.7519|22.4467|23.2625|23.9438|25.3449|26.5061|27.3507|27.2547|27.8401|29.0877|28.5119|28.4255|27.7249|28.0032|27.9553|28.2336|26.6021|26.9934|27.4867|27.477|27.2836|28.3184||29.5467|29.9336|30.6106|31.0555|31.1812|31.4907|32.1|31.0651||30.3398|28.5505|27.8735|26.9837|26.9064|27.8058|28.4441|28.0186|27.9896|28.0283|27.9219|27.7575|27.6317|28.0476||28.9471|30.0206|30.0013|30.8427|29.7498|30.1367|29.3049|28.0089|27.2836|29.421|30.04|31.5004|32.8931|32.4579|32.512|31.8952|30.8927|30.1698|30.5843|31.7891|31.6735|33.0422
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM|22.6955|22.4566|22.2675|22.8548|22.7254|22.0186|21.6404|21.9489|21.9191|22.5761|22.6856|22.2277|22.2774|23.7507|23.014|22.5761|22.7552|22.9344|22.9444|22.7154|22.7552|22.9145|22.7254|23.0738|23.6312|23.8801|23.5914|22.7254|22.4964|22.2078|22.2177|22.2078|22.1978|22.5362|22.1381|21.3119|22.0684|22.1182|22.0087|22.3471|22.2177|21.7001|21.8594|21.4612|21.3318|21.282|21.3318|21.5906|21.4413|21.71|21.7797|21.5906|21.71|22.3272|22.4168|22.1878|22.1679|22.2177||22.2874|22.4865|22.3471|21.929|20.5155|20.426|20.5753|20.4956|20.7544|20.8142|20.5753|20.5155|20.9734|20.8241|20.5952|20.5554|20.5454|20.7345|20.5753|20.1174|20.2468|20.3364|20.4359|20.3364|19.5799|19.4504|19.341||19.3011|19.1319|19.3011|19.4007|19.3907||18.9726|19.0367|19.0764|19.1062|18.6995|18.9871|18.7987|18.4614|18.3423||18.3523|18.2828|18.878|18.5507|18.6102|18.5903|18.1638|18.0646|18.015|17.6182|17.4396|18.2035|18.2729|18.2233|18.0546|17.9257|17.638|18.263|18.5209|18.5606|18.8383|18.2134|17.9257|17.519|17.4297|17.1618|17.023|17.7769|17.7273|17.509|17.4297|17.1519|||17.6678|17.261|16.8345|16.8345|17.2412|16.8642|16.7948|17.519|17.1916|17.2015|17.757|17.8761|17.4297|18.0447|17.8066|18.3423|18.4217|18.2233|18.2927|18.1836|18.1737|18.4713|18.6102|18.005|18.0348|17.6281|18.1539|17.886|17.3206|17.4594|17.3999|17.0924|16.9734|16.9833|17.3999||18.2233|17.9654|17.757|18.2531|18.4217|18.263|18.0447|17.3801|16.9833|16.6559|16.398|16.0805|16.3186|16.9535|17.2313|17.2908|18.3423|18.2927|18.5407|18.8383|18.7193|18.7292|19.2451|18.9475|18.5606|19.255|18.9375|19.1062|19.0963|18.8681|17.8562|18.8383||19.503|19.0367|18.9673|20.1776|19.88|19.999|19.9692|21.1398||21.4573|20.6041|20.5942|20.1676|19.8601|20.4156|20.6339|20.1081|20.0288|20.0188|19.9395|19.0863|19.0467|18.2729||17.9257|17.9455|18.6399|19.4435|18.9673|19.1855|18.4614|17.8463|17.8364|18.134|17.9852|18.511|18.8979|19.4435|19.3839|19.2847|19.255|19.1558|19.5526|19.255|19.4732|20.1081
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM|57.2142|57.5286|57.2928|57.6563|57.8234|57.7251|57.283|56.2316|56.8212|54.3648|53.8145|54.2665|53.0776|52.1245|51.7708|51.1911|51.7217|51.9968|52.4684|54.2862|53.8833|55.6716|55.1606|54.6497|54.2665|54.8069|53.844|52.7534|52.3702|52.5765|52.606|52.9597|53.4706|53.9914|53.9423|53.0481|54.8167|53.9226|53.5492|54.0504|54.0012|55.0722|54.8167|53.8047|53.7556|53.6377|53.9423|53.3822|53.2741|53.677|53.2152|52.8222|51.9772|51.9673|52.1442|52.4684|52.999|52.3997||52.213|51.5252|50.9455|51.4761|50.2773|51.1223|51.368|51.7806|50.69|49.2948|48.833|49.0983|49.6387|49.7762|49.0786|49.4323|49.8647|51.083|48.3417|46.6812|45.0207|44.9814|44.3918|44.2543|43.763|43.0163|43.1833||43.2977|43.8613|45.7625|45.7721|46.0491||45.5428|44.6734|45.4377|46.0396|47.186|48.5045|48.5522|47.7497|46.3931||47.5395|46.8039|48.2083|47.5204|47.807|47.807|46.6319|46.116|45.1989|42.9919|45.3326|46.8612|46.8899|47.9217|49.0681|50.4916|49.1255|49.3356|47.7115|47.9981|49.2401|49.584|48.8771|48.2656|48.963|49.3834|49.049|49.393|50.1191|49.9566|49.8802|50.463|||52.0776|50.8547|51.3993|51.0553|50.3483|49.4503|49.4121|49.393|49.0968|49.8515|50.8738|52.7368|52.3833|51.9247|51.1891|50.826|51.3133|50.8547|50.0808|49.6318|50.5394|52.2687|52.4311|52.2018|51.4375|51.9056|52.326|52.2018|51.7814|51.6285|51.9343|50.7878|50.1573|50.1859|50.4725||53.9119|53.5106|53.3673|54.294|53.7208|53.9597|52.5744|51.5426|50.9216|50.3101|51.7527|50.5585|51.1222|51.3515|52.8896|52.5362|53.7304|53.2909|56.2812|56.8927|56.7494|56.4532|56.3194|56.6156|56.2048|56.7016|55.6411|55.966|53.759|52.2304|51.0553|53.7973||53.9215|52.8896|52.5457|54.4565|54.3132|55.087|56.7112|56.2144||56.4532|55.7749|54.9246|54.4278|53.7113|55.0775|54.9246|53.5393|53.3387|53.6157|52.6317|52.3546|51.8769|52.3833||54.3227|54.466|53.8259|54.4851|54.7431|54.1412|52.5457|44.7594|42.5811|42.5143|41.2818|41.941|43.9569|44.4823|44.7498|44.9505|43.8231|43.3932|46.3262|48.5809|48.8388|49.7273
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM|25.3441|24.7668|24.6458|24.7947|24.7482|24.562|24.4037|24.562|24.4689|24.7389|25.0089|25.102|25.0648|25.1485|25.0182|25.5117|25.8189|25.8841|26.3869|26.359|26.359|26.5545|26.3776|26.4428|26.899|27.2249|27.588|27.1783|27.1026|27.0934|27.1853|26.9097|26.9189|26.7995|26.7628|26.6985|27.1302|27.2679|27.2679|27.7363|28.2323|28.1588|28.1312|27.7914|27.6904|27.9108|27.8373|27.8924|28.1496|28.2598|28.0394|27.8833|27.8649|27.4975|27.0751|27.1302|27.3781|28.1588||27.8373|27.3414|26.9557|26.9281|26.175|26.2209|26.4046|26.5148|26.4322|26.5516|26.8179|27.1302|27.2863|27.3873|27.2679|27.2312|27.323|27.3689|27.1485|26.5699|26.2852|25.826|25.7525|24.8066|24.3841|24.081|23.9616||24.0902|24.0902|24.0259|23.9065|24.0431||24.1697|24.2963|24.3778|24.5315|24.5315|24.5134|24.4682|23.7627|23.437||23.4641|23.636|23.8531|23.7084|23.9888|23.4641|23.1476|23.4551|23.4008|22.9757|22.8581|23.3646|23.2018|23.039|23.1295|23.5817|23.428|23.6903|23.5727|24.0069|24.5225|24.7486|24.1607|24.1516|24.2511|24.4411|24.8391|25.5265|25.7527|26.0602|26.3949|25.816|||26.4763|26.1778|25.6079|25.4089|25.7889|25.6079|25.8703|24.9838|24.8572|24.4682|24.432|24.0792|24.7396|25.7527|25.6441|25.5084|25.6953|25.4015|25.0187|24.9029|25.8823|25.82|25.7755|25.3214|25.446|26.4699|26.8617|26.924|25.5885|25.6775|25.3392|24.8673|24.4578|24.3598|24.5112||24.9742|24.805|24.5201|24.6358|24.8139|24.342|24.1372|23.7811|23.3181|22.8284|22.7216|22.7661|23.0154|23.5051|24.0838|24.1728|24.618|24.2708|24.1996|24.431|24.2352|24.2708|24.1461|24.3776|24.6981|24.9207|24.6269|24.6981|24.5824|24.6714|24.5468|24.7516||25.2769|24.7872|24.8851|25.8467|27.4582|26.3275|26.2473|25.4906||26.007|25.4371|24.9296|25.3125|24.4132|26.6124|26.6747|27.3978|27.1433|26.8449|26.7396|26.4763|26.3359|26.2394||26.6255|27.2925|27.4153|27.9419|27.9594|28.0384|26.9414|26.3447|25.9322|26.2745|26.371|26.4149|26.88|26.9678|27.3667|27.0196|26.0673|26.2097|26.4678|26.5835|26.7348|26.8683
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP|11.6471|11.8045|12.1193|12.6308|12.5128|12.5915|12.8767|12.798|12.6406|12.7882|12.7587|12.8571|13.1423|13.526|13.4473|13.2505|13.585|13.2112|13.5161|13.0833|12.9751|12.9161|12.8767|13.0735|12.375|12.375|12.2177|11.9816|11.834|11.893|12.257|12.1586|12.2177|12.6997|13.0243|13.0145|13.4178|13.3292|13.2309|13.3391|13.1817|13.2899|13.162|12.7685|12.6406|12.7489|13.5555|13.1423|12.6997|12.8964|12.798|12.9161|13.1325|13.3391|13.0046|12.9358|12.9161|12.6308||12.2767|11.0175|10.8405|10.9979|10.3683|10.5158|10.8896|11.1552|10.9388|11.1651|10.8405|11.3422|11.5389|10.9093|10.811|10.87|10.9683|11.2733|11.2438|11.2241|11.411|10.7519|10.4371|10.2109|10.8011|10.7519|11.5291||11.8832|11.8349|12.1288|11.972|12.5403||12.5305|12.4619|12.8048|12.8048|12.7852|13.471|14.049|13.7159|13.2848||13.1967|13.0791|14.2645|14.4507|15.1267|15.0483|14.6368|14.627|14.4507|14.2253|14.4703|14.7642|15.6165|15.548|15.499|15.8811|15.8419|16.0378|16.2631|16.3513|17.4388|17.0273|17.1057|16.8902|16.9783|17.0959|16.9293|17.4976|17.9384|18.0952|18.1148|18.3009|||18.2813|18.154|18.0266|17.9776|18.0266|17.8895|17.958|18.0364|18.0462|18.5165|18.634|18.83|18.8888|18.9573|20.1526|20.4073|20.2603|20.4269|19.9566|19.5452|19.3198|19.5843|19.6921|19.3982|19.4276|19.2317|19.1239|18.634|18.4185|18.4773|18.4773|18.3695|18.1442|17.9972|18.1736||18.8692|18.5398|18.6963|19.1265|19.3514|19.3612|19.3612|19.1461|18.4029|17.8162|18.3638|17.914|18.1682|18.1389|18.8369|19.0258|19.4234|19.5825|19.9105|19.6222|19.0059|18.7375|18.8767|18.7972|19.0059|19.1749|19.0556|19.2147|19.1749|19.0357|18.6282|19.0357||19.0656|18.6083|19.0258|19.7415|19.6819|19.7515|20.2286|19.2942||19.2644|18.7077|17.823|16.501|16.8886|17.3359|18.1014|17.8926|17.7435|17.833|17.8131|18.9463|18.8767|18.5089||18.4194|18.1411|17.8727|17.8528|17.6938|17.8827|17.5049|17.3956|17.495|17.5149|17.4055|17.2465|17.5049|17.4851|18.1014|17.992|17.6938|17.6043|18.0417|17.9224|17.8727|18.2703
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM|10.2971|10.2109|10.1937|10.2454|10.4091|10.5039|10.4091|10.3402|10.3574|10.4349|10.4694|10.5383|10.59|10.7279|10.7796|10.7451|10.9692|11.0898|11.0898|11.3311|11.6844|11.6154|11.5207|11.7361|11.8309|11.5034|10.8572|10.7538|10.9089|10.7538|10.9261|10.8485|11.0295|10.9778|10.7882|10.5556|10.4953|10.4263|10.4694|10.4866|10.4177|10.5039|10.3832|10.9606|11.0036|11.2018|10.9778|10.9347|11.0209|11.1157|11.1588|11.4259|11.2105|11.1674|10.9864|10.7968|10.6934|11.1932||10.9692|11.1329|10.9433|10.8572|10.3919|10.1851|10.3402|10.7451|10.7021|10.5987|10.8485|11.2966|11.3914|11.4431|11.3052|11.1329|10.9175|11.0554|10.9089|10.8744|11.0984|11.176|11.2622|10.4608|10.3919|10.7279|10.9175||10.66|10.6048|10.6757|10.5891|10.9909||11.3375|11.3533|11.6606|11.4321|11.3297|12.2042|12.606|12.2121|11.5266||11.4321|11.306|11.6291|11.5975|12.0309|11.7866|11.44|10.9121|10.8491|10.6521|10.6994|10.9594|11.0775|11.1721|11.1957|11.6212|11.4478|12.2909|12.2909|12.4721|12.9763|13.5594|13.4884|13.5909|14.0636|13.906|13.4097|13.0787|12.9133|12.9527|13.3781|13.4648|||13.6775|13.9218|13.3939|13.3703|13.0236|13.2836|13.3703|13.449|13.449|13.4097|13.7406|13.6933|14.2054|14.3078|14.1345|14.1975|13.969|13.646|13.7248|14.0557|13.8115|13.3939|13.3545|13.0078|12.7163|13.2442|13.126|13.2915|12.7872|12.5745|12.2987|11.3297|11.2272|11.3848|11.2272||11.2351|11.0165|10.7126|10.5986|10.3783|10.5378|10.6594|10.3403|10.1275|10.5226|10.5302|10.4239|10.5454|10.5986|10.9025|10.6518|10.8037|10.9709|11.0241|10.6898|10.7505|10.8189|10.2567|9.9148|10.3876|10.1846|9.7576|9.9816|9.3517|9.8206|9.7576|10.1286||10.2266|9.4777|8.9527|9.2887|9.0367|9.1347|9.3307|8.5607||8.5397|8.3437|8.2737|8.9737|9.25|9.4853|9.5|9.625|9.4044|9.3677|9.4338|9.2941|9.4338|9.8015||9.8603|10.2133|10.4118|10.3603|10.1691|9.875|9.4633|8.7574|8.6765|8.7941|8.853|9.0294|9.2206|9.375|9.1765|9.5588|9.4559|9.3235|9.4706|9.4853|9.9338|10.3603
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|21.27|20.8|19.45|18.55|18.61|18.62|17.57|18.17|18.65|19.7|20.27|20.74|20.5|20.91|21.64|21.48|21.39|20.93|21.23|21.22|21.74|20.52|20.57|21.03|21.11|21|21.68||22.79|23.13|23.52|23.9|24.15|24|24.49|24||23.28|21.86|21.53|20.75|20.62|21.3|21.8|21.41|21.4|21.37|21.29|21.15|21.09|21.47||22.17|23.02|23.01|23.37|22.77|23.01|22.34|21.41|20.96|22.49|22.97|24.1|25.06|24.79|25|24.47|23.77|23.07|23.42|24.26|24.25|25.33
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM|47.5951|46.8949|46.4785|46.1852|46.4974|46.8381|47.1503|47.4626|47.1409|46.7813|47.1503|47.0368|46.6583|46.5447|45.8445|46.7624|47.4815|46.6015|45.485|45.1065|45.3525|44.7942|43.9237|43.8102|42.4097|42.4003|41.2554|40.962|41.1607|40.9526|41.7852|41.842|41.7758|41.8136|41.5487|41.3311|41.5581|41.7095|41.4824|41.7758|41.6149|41.6338|41.2554|41.2175|41.7852|42.1921|43.091|42.6936|43.0626|43.725|44.34|44.8226|45.1065|43.5263|43.8859|43.9521|42.7977|42.6652||43.3181|43.9332|43.7818|42.7977|42.1164|42.3719|42.4192|42.7315|42.2205|41.719|42.0691|43.3938|42.6368|42.6652|41.7663|41.2932|40.5173|40.3091|38.8803|38.6627|38.9939|39.1264|39.4102|37.6219|37.4042|37.8963|37.9436||35.1522|35.7767|36.1931|36.5621|36.9122||38.0571|38.7573|38.2842|37.9057|38.2369|38.9371|39.7035|39.0507|37.7543||38.095|38.1896|40.0726|39.1831|39.3629|40.5457|40.2145|39.6846|39.6657|39.5995|39.6657|40.3848|40.5078|40.5835|40.9904|41.4824|41.5581|42.1827|41.9934|42.5895|43.7723|44.4725|44.7564|44.8699|44.1886|44.0562|43.2992|43.6588|43.5452|43.1857|43.2614|43.2614|||44.094|44.851|44.113|43.9048|43.7534|43.5074|43.4317|43.2614|43.0721|43.337|42.0123|42.3057|43.5452|43.5074|42.1827|41.7758|42.4097|43.8291|44.2643|44.1886|44.605|46.488|46.7245|47.5572|47.0557|47.2166|46.4217|45.8729|47.103|47.0368|46.9327|47.0368|47.0273|45.8162|45.0497||45.0686|45.2673|43.8102|43.5263|43.9994|45.2673|45.3052|45.2863|45.731|46.7194|46.5733|47.0299|46.6829|49.4499|48.1988|48.0071|47.724|47.6144|46.8564|45.7606|47.8153|47.7605|48.4819|49.4043|49.7513|50.217|50.4179|50.7649|52.1943|53.0241|54.25|54.2312||53.7125|53.0524|51.6851|51.6191|51.77|50.5629|50.827|48.7713||49.62|49.8086|50.4404|48.9221|48.611|48.7147|47.0833|45.7537|45.9329|46.1686|46.2818|45.1031|44.8767|44.0186||44.575|43.6791|43.698|43.9998|43.1228|42.953|41.6989|40.5107|40.4636|40.6616|40.341|39.5111|39.7469|40.6899|40.8313|41.0576|40.5861|40.8879|41.3311|41.614|41.7743|42.5381
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP|31.0006|30.6886|30.9917|30.8401|30.653|30.6262|30.6619|30.7956|30.6262|30.6084|30.751|30.956|30.8401|31.0451|30.9204|31.4462|31.589|31.7194|31.5977|31.2761|31.2414|31.2848|31.4326|31.3717|31.3717|31.3631|31.7802|31.5455|31.3196|31.3544|31.4326|31.3891|31.337|31.45|31.45|31.337|31.8932|32.1712|32.0843|32.1626|32.2842|32.4233|32.3537|32.0843|32.2408|32.2581|32.684|32.6405|32.5189|32.7622|32.7187|32.4928|32.4928|32.9707|32.7969|32.5536|32.9621|32.5971||32.3972|31.8323|31.5195|31.8758|31.9801|32.0843|32.5449|32.5362|32.5015|32.458|32.1626|32.2408|32.1626|32.206|32.1626|32.1278|32.0148|32.0843|31.9279|31.4065|31.1979|31.1371|31.1023|30.8938|29.8683|31.1673|30.9331||30.699|30.4648|30.2394|30.4735|29.8925||29.9098|30.0659|30.2307|30.0833|29.8578|29.9445|29.4502|29.2421|28.8605||30.3521|30.1266|30.0052|29.693|30.0919|30.0746|29.9532|30.1613|30.2827|29.9185|29.6497|30.0312|30.1613|30.6556|30.5689|30.8464|31.6442|31.5749|31.1413|31.0198|31.0979|31.1066|30.9678|30.9071|30.6643|30.7597|30.7684|30.7076|30.5429|30.5689|30.8377|30.7597|||31.1326|30.8984|30.9852|30.9852|31.1413|30.7076|30.7076|30.8551|30.7944|30.9591|30.9244|31.1499|31.3234|31.6095|31.4968|31.4274|31.0459|30.9331|30.6383|30.6556|30.4908|30.3694|30.3694|30.2133|30.1093|30.0226|30.0572|29.5803|29.7065|29.3475|29.097|28.2704|28.2036|28.2036|28.4708||28.8382|28.6044|28.571|28.738|28.7547|28.3539|27.9281|27.7361|27.5858|27.4773|27.494|27.1433|28.1368|28.546|29.0135|29.1888|29.2055|28.9968|28.8632|29.3642|28.6628|28.8382|29.9403|30.0822|30.4078|30.5164|30.3995|30.7501|31.4628|31.3352|30.9692|31.5224||32.9658|31.9219|31.665|32.477|32.2698|32.3278|32.7338|32.5515||32.6758|31.9301|32.7338|32.6178|32.4852|33.2475|33.0569|32.4438|32.2615|32.1373|32.1373|32.0793|31.9633|32.3361||32.9243|32.8746|32.8581|32.6509|32.4852|32.7006|32.071|31.8639|31.9219|32.5515|33.0983|33.6948|34.2665|34.2996|34.2168|33.8108|33.3717|33.3469|33.7445|33.844|34.0179|34.2582
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH|18.84|18.58|18.37|18.68|18.73|18.77|18.81|18.83|18.74|18.78|18.9|18.88|19|19|18.79|18.85|19.04|18.95|18.88|18.99|18.71|18.78|18.8|18.83|18.76|18.25|18.13|18.18|17.97|17.82|17.8|18.03|18.02|18.37|18.25|18.36|18.62|18.77|18.85|18.98|19.13|19.12|19.32|19.06|18.92|18.86|18.85|18.92|18.92|19.2|18.87|19.07|19.2|19.54|19.08|19.05|19.31|19.04||18.89|18.35|18.35|18.02|17.73|17.77|18.24|18.4|18.59|18.36|18.21|18.45|18.34|18.41|18.38|18.34|18.5|18.42|18.13|18.25|18.13|17.96|18.15|18.18|18.13|18.08|18.11||18.11|17.89|17.84|17.77|17.89||17.81|18.05|18.05|18|17.75|17.8|17.51|17.41|17.12||16.99|16.87|16.78|16.33|16.79|17.41|17.29|17.12|17.09|16.74|16.73|16.69|16.71|16.85|16.94|17.4|17.02|17.02|16.86|16.91|16.92|16.84|16.9|16.65|16.59|16.81|16.78|16.99|17.11|17.03|17.15|17.29|||17.55|17.1|17.07|17.07|16.95|16.9|16.69|16.63|16.63|16.8|16.98|17.08|17.46|17.76|17.59|17.41|17.42|17.32|17.49|17.22|17.09|17.24|17.02|16.61|16.43|16.54|16.63|16.68|16.38|16.49|16.24|16.08|15.57|15.54|15.81||16.11|15.87|15.81|15.94|16.14|15.9|15.96|15.58|15.58|15.49|15.69|15.45|15.72|15.74|15.63|15.71|16.2|16.17|16.3|16.28|16|16.03|16.26|16.26|16.42|16.53|16.31|16.22|16.45|16.32|16.22|16.61||17.13|17.13|16.99|17.41|17.12|17.13|17.44|16.91||17.27|17.27|17.22|16.91|16.84|16.76|16.81|16.8|16.97|16.72|16.57|16.62|16.67|16.73||16.88|16.93|16.83|16.8|17.02|17.39|17.26|16.99|16.97|17.14|17.17|17.37|17.69|17.45|17.33|17.27|17.16|17.25|17.47|17.43|17.53|17.97
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM|27.6711|27.3779|26.9771|27.4658|27.2312|27.0651|26.9771|26.9478|26.8696|26.7425|26.5079|26.2538|26.42|27.2508|26.8403|28.1207|28.3748|28.4823|28.844|28.6681|28.5703|28.4921|28.2966|28.3067|28.3551|28.4133|28.1418|27.7539|27.4339|27.8606|27.88|27.8606|28.4618|28.52|28.6752|28.3842|29.0824|29.1018|28.9855|29.0437|29.3346|29.0534|28.7527|28.1709|27.9188|28.0157|27.9769|28.0933|27.5115|27.9672|28.5006|28.8691|28.9176|28.7915|28.5103|28.8885|29.1309|28.7333||28.423|28.006|27.3466|27.3757|27.8606|27.7636|28.0157|28.3067|28.5491|27.8121|27.2205|27.7054|27.8315|27.6375|27.5503|27.2399|27.269|26.9781|26.5708|26.9781|26.9781|25.8532|25.7659|25.1453|24.7962|24.5344|24.2435||24.3889|24.2725|24.3113|24.6216|24.5732||24.5344|24.6313|25.5041|25.9405|24.9029|25.669|27.2496|26.6193|25.8435||26.3866|27.4145|27.366|26.949|27.1236|27.3272|26.4738|26.3769|26.1538|25.475|25.3005|26.823|26.852|26.7745|27.4339|27.4921|27.1527|27.2205|26.3575|26.3769|26.823|26.5805|25.989|26.852|26.629|26.2411|25.5623|26.4641|26.6775|26.7066|27.2302|27.0945|||26.9393|26.6581|27.2496|27.8218|28.7721|28.7915|28.617|28.5976|28.2097|28.4424|28.3939|29.0824|28.84|28.3357|28.1418|28.0254|28.4133|28.2873|28.7818|28.1903|28.0157|27.7345|28.5394|26.7551|26.2605|26.9393|27.0072|27.4242|26.5902|26.3963|25.8823|24.932|24.2241|24.1756|24.6507||26.2918|25.7625|25.5027|25.8106|26.6768|26.6479|25.8106|25.2332|24.6847|24.2708|24.6077|24.165|24.7135|24.6654|25.6567|25.2813|26.5324|26.696|26.7345|28.178|28.3128|28.1107|27.437|27.6969|27.514|28.5066|28.0021|28.1573|28.8171|28.6134|27.5267|29.1276||30.224|29.1276|29.4963|31.5339|30.5345|30.5345|31.2913|30.3114||30.5539|30.1464|29.4575|28.594|28.0506|29.0791|29.5545|29.6128|30.3793|30.0106|30.3211|29.05|28.6231|28.167||29.1664|30.1173|29.7777|30.1949|29.5934|29.9329|28.953|27.1774|27.0221|27.8372|27.5461|27.3035|28.1962|28.1768|28.6328|28.5358|28.1282|27.876|28.1185|28.3805|27.9051|28.2156
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM|18.1016|17.8479|17.9162|17.9454|17.8771|17.6722|17.4966|17.6917|17.8388|17.8869|17.6462|17.781|17.7521|17.2997|18.1083|18.1372|18.2335|18.195|18.1757|18.0506|17.8869|18.1083|17.9543|17.9832|18.0602|18.4356|18.1276|18.1179|17.8099|17.8676|18.4453|18.7918|18.7918|18.5993|18.426|17.9928|18.3971|17.8291|17.6559|17.8869|17.9639|18.1468|18.0602|17.2226|17.0397|16.9049|17.2804|17.0975|17.1167|17.3959|17.0782|16.8857|16.9435|17.1553|17.0494|17.0397|17.2226|17.0782||16.8279|17.0686|17.1745|17.1745|16.2503|16.1155|16.0674|16.0867|15.9904|16.4236|16.3562|16.5776|16.5102|16.6546|16.5488|16.2792|16.2214|16.1733|16.1059|15.8364|15.8556|16|15.6727|15.3454|14.7389|13.6318|13.4681||13.6029|13.4874|13.5836|13.9013|13.6799||13.7281|13.8917|13.8051|13.6895|13.9495|14.1805|14.0169|13.988|13.8532||13.574|13.4007|13.4874|13.1504|13.1023|12.8616|12.8424|12.1974|12.5632|12.5536|12.6017|12.852|12.7076|12.698|12.5054|12.5247|12.3033|12.5921|12.6498|12.8135|13.1504|12.6883|12.5439|12.1974|12.3418|12.3514|12.3033|12.6883|12.6113|12.9771|12.7869|12.29|||12.2613|11.9077|12.0511|12.0606|12.2995|12.1371|12.1466|12.0224|11.8886|11.7452|11.6592|12.1084|12.2804|12.3569|12.2135|12.2804|12.462|12.2231|11.9077|11.8886|11.9173|12.0319|12.204|11.8504|11.6114|12.0224|12.462|12.0511|11.5828|11.5923|11.5732|11.277|11.1145|11.2005|11.3247||12.0415|11.5923|11.5637|11.7548|12.0797|11.8504|11.7452|11.4203|11.2483|11.1432|11.2674|11.4681|11.5637|11.5445|12.0415|12.2135|12.6722|12.6914|12.8729|13.1979|13.2552|12.9207|12.7105|12.6053|12.4811|12.6818|12.4811|12.6053|12.1657|12.5002|11.9173|12.2517||13.0832|12.4524|12.5289|12.8156|12.7965|12.8538|13.3794|13.0736||12.806|12.0702|12.1657|11.707|11.6688|12.0511|12.4716|12.548|12.4907|12.3951|12.0033|11.5828|11.5063|11.4299||11.7835|11.7452|11.7452|11.8886|11.6497|11.9459|11.5254|10.8565|10.8278|11.2196|11.3439|11.4681|11.9555|12.3569|12.2231|12.2613|11.965|11.9459|12.2231|12.6436|12.6914|12.8729
06325|18812|/equities/usiminas-pna|BOVESPA|6.641|6.5443|6.554|6.5926|6.6313|6.6313|6.5153|6.5443|6.6023|6.6216|6.6313|6.6506|6.6603|6.7473|6.7473|6.699|6.8053|6.8536|6.8536|6.873|6.8826|6.8923|6.844|7.0953|7.1533|7.163|6.9116|6.8633|6.9116|6.9116|7.0856|7.1146|7.2016|7.134|7.0856|7.0663|6.9793|7.0953|7.0566|7.018|6.96|6.8633|6.7763|6.873|6.8826|6.9213|6.9503|6.9213|6.931|7.0276|7.0856|7.0663|7.0953|7.105|7.047|7.0276|6.9793|7.0566||7.047|7.134|7.047|7.105|6.815|6.7666|6.7956|7.0276|7.018|7.0083|7.047|7.2113|7.5593|7.4819|7.3853|7.308|7.1823|7.2596|7.1146|7.1243|7.2306|7.2016|7.2596|6.844|6.7376|6.8246|6.7666||6.612|6.4911|6.445|6.3896|6.4173||6.6017|6.7492|6.8967|6.9244|6.8967|6.9982|7.035|6.7677|6.445||6.4542|6.445|6.574|6.5648|6.6662|6.5003|6.2237|6.113|6.0946|6.0208|6.0485|6.2144|6.2421|6.2698|6.3066|6.2882|6.1591|6.3435|6.279|6.3343|6.4911|6.4634|6.3712|6.4357|6.5187|6.4726|6.3159|6.2421|6.2698|6.2698|6.279|6.5003|||6.5925|6.5925|6.4818|6.4818|6.5003|6.6201|6.823|6.9152|6.9521|6.9705|7.201|7.2932|7.6344|7.7358|7.6989|7.745|7.6805|7.4961|7.3854|7.6712|7.4131|7.3209|7.3485|7.1549|6.9982|7.1549|7.2287|7.1365|6.9889|6.8045|6.9244|6.5003|6.3527|6.3804|6.4357||6.574|6.4542|6.3896|6.3712|6.362|6.3435|6.4634|6.3251|6.3251|6.7769|6.9244|6.7492|6.8599|6.823|7.0627|6.9613|7.1088|6.9982|6.9152|6.7677|6.8783|7.0443|6.823|6.6478|6.9521|7.0535|6.8691|6.8138|6.6847|6.9613|6.8875|7.0443||7.118|6.8506|6.6201|6.9705|6.9428|6.9982|7.0443|6.7123||6.6294|6.5464|6.5648|6.74|6.8322|6.9336|6.9428|6.8506|6.7308|6.6939|6.7677|6.657|6.7861|6.9521||6.9521|7.0166|7.0535|7.0904|7.0166|7.1365|7.0443|6.3988|6.3527|6.574|6.6201|6.6939|6.9428|7.1365|7.118|7.1918|6.9797|6.9889|7.1457|7.3117|7.5145|7.7634
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM|56.1409|55.2885|54.96|54.8979|55.9722|55.0754|54.1787|54.1787|54.8002|54.1609|54.2852|54.96|56.2206|56.8325|57.4272|56.9618|57.6427|57.884|57.3065|57.6599|58.5218|58.4701|58.2891|60.4093|60.9782|61.728|58.1857|57.7289|58.0478|57.7116|57.9874|57.772|58.8321|58.539|57.7461|55.9189|55.4449|55.4276|55.5397|56.031|56.7118|55.7121|55.3501|55.4621|55.781|57.2721|56.2981|56.2809|57.1428|57.5048|58.0133|59.1941|59.6509|58.9183|59.0303|58.2718|57.4875|58.8234||58.0909|58.0909|57.4272|58.065|55.2897|54.7381|55.0484|56.6601|56.8066|55.8327|55.8672|57.3238|58.4097|59.5819|59.5733|59.3061|58.2632|59.4009|58.0995|58.0564|59.2027|59.1941|60.2025|57.9443|57.4962|59.3492|59.7457||61.2453|59.625|60.5644|60.0818|61.7021||64.2361|64.6584|66.9338|66.7528|67.2268|68.0628|69.2005|69.0023|66.1064||65.7444|65.4168|67.0113|68.4421|68.873|69.9417|68.8127|67.7353|67.2527|67.3044|67.9249|70.3382|70.2779|70.5106|71.2173|69.5625|69.0368|71.45|70.8845|71.07|71.5339|72.023|71.517|72.6303|74.8989|74.57|73.7941|71.1291|70.5471|71.3905|72.1495|73.0098|||73.8278|74.9748|73.0013|72.976|71.9387|72.8327|73.7688|73.8784|73.364|73.0857|74.7977|74.9411|77.2434|79.1494|79.4362|79.9759|81.2916|79.9253|78.6012|79.0229|78.8543|78.7025|78.3567|77.4458|76.6025|78.7362|78.382|77.8085|77.876|76.9567|76.7459|75.0591|74.1652|74.9664|74.6628||74.9158|74.8061|73.7688|72.8074|71.7532|71.4242|72.3604|71.9471|71.0447|71.2724|73.2796|72.1074|72.217|71.7629|73.57|71.7377|70.4854|73.0237|72.8556|71.4183|71.2166|71.2418|70.063|67.4341|68.4178|68.3585|67.7903|67.3239|66.3826|68.4348|68.4687|69.1471||69.0114|65.4752|60.5313|61.498|60.7602|60.5822|60.0394|56.4608||58.4706|55.5619|56.5202|58.8777|60.3108|60.1412|60.3617|60.5822|59.6324|59.8529|59.9885|58.7335|59.0218|60.2514||61.0825|62.3121|63.7368|63.5333|64.5509|62.804|60.3193|57.8855|57.1138|57.1901|56.9781|57.3597|57.5208|58.7505|58.0127|58.0042|57.0968|56.4693|56.9696|56.3675|57.7413|58.7335
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH|30.6223|31.2785|33.9033|34.3408|35.4344|35.4344|36.0906|35.8719|36.0906|35.6532|33.6846|37.6217|39.1528|39.5903|38.9341|39.3716|40.0278|40.684|41.5589|44.4024|45.496|46.8084|46.1522|45.7148|44.6211|45.496|43.3087|41.5589|41.5589|41.5589|41.9964|41.1214|41.5589|42.4338|42.6525|42.2151|43.9649|45.496|44.8399|46.8084|46.5897|47.0272|46.5897|47.0272|46.8084|46.8084|48.5583|50.3081|52.9329|56.2139|55.5577|55.3389|55.7764|57.3075|55.3389|55.1202|55.1202|54.6828||52.2767|48.9957|48.5583|49.2145|51.8392|49.8707|50.0894|51.1831|50.9643|49.6519|46.8084|47.2459|49.6519|48.5583|45.9335|44.8399|44.4024|45.9335|44.8399|45.9335|45.7148|42.8713|42.4338|38.7154|39.1528|38.4967|38.2779||38.2779|37.6217|38.2779|38.9341|39.3716||38.7154|39.1528|41.7776|42.8713|43.09|43.09|43.7462|41.9964|40.684||40.0278|36.0906|37.6217|37.8405|40.2465|41.7776|39.5903|41.1214|41.3402|40.0278|38.4967|42.8713|43.7462|43.5275|44.1837|44.6211|43.3087|44.1837|38.7154|36.7468|42.2151|40.9027|40.0278|37.8405|38.0592|39.3716|39.809|42.2151|42.2151|42.6525|43.5275|45.2773|||48.777|47.0272|45.9335|45.2773|43.9649|44.1837|45.7148|44.6211|45.496|47.9021|50.3081|50.7456|50.0894|51.4018|50.9643|52.4954|53.3704|52.2767|53.1516|49.8707|48.5583|50.0894|51.4018|54.9015|52.2767|51.1831|47.9021|54.9015|52.2767|50.9643|50.5269|48.9957|48.1208|47.0272|49.4332||52.2767|51.8392|51.4018|54.6828|54.2453|52.7142|51.4018|47.4646|41.7776|41.5589|42.6525|41.9964|44.4024|42.6525|42.8713|43.09|45.2773|44.8399|44.1837|44.8399|45.0586|45.7148|44.6211|45.2773|48.5583|49.6519|48.1208|47.6834|47.9021|48.1208|47.6834|51.6205||52.9329|52.058|53.8078|60.5885|62.7758|64.0882|68.6815|66.9317||66.713|64.9631|62.3383|61.4634|60.8072|64.9631|63.8695|63.6507|64.9631|69.9939|73.0562|74.3685|73.4936|77.8682||82.0241|83.9927|83.1178|78.5244|76.3371|77.4308|72.1812|62.9945|62.9945|66.2755|67.3691|70.2127|71.0876|71.3063|69.5565|68.9003|66.9317|64.7444|67.8066|70.6501|69.5565|71.9625
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM|35.5714|35.3855|35.0918|34.8862|35.1897|35.1016|35.0918|35.1407|35.7476|36.6482|38.3318|38.1948|38.6646|39.0268|39.5162|39.5358|39.5554|39.4673|39.1149|38.5667|38.7527|38.9681|39.34|39.2226|39.1638|39.6239|38.2731|36.9794|36.4138|34.8438|34.4537|34.1806|34.9705|35.0875|34.9413|34.639|35.3118|35.8384|35.7507|36.1603|36.2675|36.4138|35.8482|35.5264|35.3801|35.0778|34.9315|35.1874|35.1485|35.3627|35.9079|36.5797|36.7063|36.57|36.424|36.2487|36.6187|36.7355||36.9303|36.8329|36.4532|35.9566|36.2098|36.6187|37.2223|37.7092|38.0207|37.826|38.7023|38.9652|38.7996|38.0597|38.0499|38.3323|38.3712|37.9428|37.7773|37.8455|38.3031|38.157|37.7968|37.7773|38.1376|38.8191|39.2962||39.0528|38.6244|38.6341|39.2475|38.897||37.8747|37.8942|37.826|37.7968|37.3002|38.0986|38.1473|37.6215|37.1639||37.5242|37.4463|38.2155|38.2641|39.3838|39.9778|40.1822|40.0459|39.4812|38.7607|38.4881|38.342|38.751|38.5368|38.6214|38.7284|38.5534|38.602|37.9797|38.2325|38.7576|38.3297|38.0575|37.6297|37.6491|37.9116|37.6199|37.6977|37.406|37.2893|37.1921|37.2991|||37.144|36.5446|37.2214|36.9023|37.086|36.2546|36.3512|36.0902|35.9935|35.9839|36.4576|36.4576|36.4673|35.9839|35.8582|35.9355|35.7325|35.8775|35.5488|35.9259|35.9742|36.3126|36.5446|36.4866|36.0322|36.6606|36.9217|35.9645|35.8485|35.9839|36.0612|36.0225|35.4425|35.6648|36.4866||36.9797|36.9217|36.5253|36.651|36.8056|37.173|36.6896|36.8443|36.3996|35.4876|35.1014|34.4257|34.2229|34.416|35.671|35.4297|35.5745|35.642|35.951|36.5495|36.6943|36.283|35.2196|36.0317|37.3175|37.7622|37.1241|37.0178|37.5688|37.8009|36.2734|37.0468||38.3229|37.0951|36.9791|38.8063|39.135|38.961|38.9513|36.7374||37.8589|36.2057|36.6214|36.283|35.3936|33.5761|33.2184|33.3247|33.0733|33.141|32.8413|31.5458|31.2751|31.9422||32.619|32.4449|31.9229|32.5416|31.5652|31.8262|30.289|29.5349|28.5972|28.8195|28.9065|29.3126|29.0965|29.0386|29.6082|29.5889|29.0193|28.4787|28.7876|29.2317|29.3668|29.6178
06330|101278|/equities/abm-investama|JKSE|4020|4040|3990|4010|4030|3950|3920|3970||3980|4040|4010|3970|3810|3770|3750|3660|3650|3600|3680|3730|3570|3540|3610|3590|3570|3500|3440|3410||3370|3410|3400|3320|3370|3400|3370|3310|3290|3150|3130|3070||||3000|2960|3000|3000|2960|2980|2900|3000|3040|3060|3000|3010|2990|2890|2860|2870|2800|||2710|2710|2700|2800|2920|3030|2920|3130|3200||3270|3440|3460|3500|3440|3330|3550|3540|3490|3310|3380|3110||3300|3360|3300||||||3160|3100|3170|3130|3110|3220|3210||3280|3260|3190|3170|3030|3030|2960|2760|2650|2650|||2670|2650|2650|2630|2720|2770|2830|2770|2700|2670|2710|2770|2830|2790|2750|2700|2700|2680|2670|2660|2640|2600|2580|2660|2670|2600|2610|2510|2650|2750|2720|2640|2780|2940|2930|3000|3150|3070|3030|3150|3180||3190|3120|3120|3080|3070|3080|3040|3040|2980|3000|2940|2990|3200|3260|3180|3250|3190|3240|3390|3380|3360|3380|3400|3420|3540|3500|3500|3500|3450|3330|3380|3460|3510|3440|3530|3660|3700|3630|3650|3420|3420|3420|3370|3350|3190|3180|3140|3250|3030|3000|3050|3270|3480|3600|3570|3570|3700|3750|3690|3950|4160|4230|4150|4000|4000|4090|4010|3970|3980|3880|4030|4020|4020|4020|4100|4200|4150|4150|3860|3820|3940|4200|4240|4280|4330|4630|4720|4600|4600|4520|4570|3910|3690|3670|3580
06332|1179331|/equities/ace-oldfields-pt|JKSE|52|51|52|52|52|52|52|53||53|53|53|53|53|52|53|53|53|53|53|53|54|53|54|53|53|53|53|53||53|53|52|53|53|53|52|53|52|52|52|52||||52|52|52|52|53|53|53|53|52|53|52|52|52|52|51|51|51|||51|52|51|52|52|53|53|53|52||52|52|52|50|51|52|52|51|52|52|52|51||51|51|51||||||51|51|50|50|51|51|51||51|51|51|52|52|51|50|50|50|50|||50|50|50|50|50|50|51|51|52|52|51|53|53|53|54|53|53|53|53|53|53|53|53|54|55|55|55|54|54|54|54|55|55|55|56|55|54|54|54|53|53||54|54|52|52|51|51|52|53|54|54|55|54|55|54|54|54|53|54|53|53|54|54|54|55|56|55|54|55|53|53|56|55|59|59|61|61|61|61|61|61|61|62|62|61|61|63|63|63|62|62|61|61|61|62|62|62|65|67|68|69|68|70|69|68|69|72|76|77|78|76|77|77|75|78|79|79|79|80|81|79|79|82|83|82|81|83|81|81|82|80|78|79|78|79|78
06333|101280|/equities/acset-indonusa|JKSE|153|144|140|147|145|141|149|158||150|148|145|145|141|141|141|137|134|134|136|136|139|141|143|144|142|140|140|141||143|140|139|136|134|134|130|129|129|129|128|128||||128|129|128|129|129|129|128|128|130|130|128|128|129|128|127|125|126|||127|125|125|126|127|128|127|127|128||127|128|129|130|130|130|130|128|127|130|129|131||134|134|128||||||130|130|128|125|129|128|127||129|129|130|131|132|134|130|128|128|120|||124|117|120|123|130|133|140|142|144|143|146|150|152|152|152|154|155|158|159|158|158|160|160|159|159|160|158|158|166|167|164|166|164|161|161|162|159|156|154|151|142||150|148|147|147|144|149|148|148|148|154|153|154|158|159|157|156|156|156|158|157|158|159|157|158|161|166|161|162|161|161|160|162|167|174|177|174|174|176|179|179|184|179|179|179|178|179|179|178|179|172|181|181|178|180|176|177|179|176|175|174|173|175|174|173|174|173|168|165|167|161|171|172|174|177|179|181|185|178|176|170|170|176|187|184|196|208|206|208|204|202|212|216|216|212|208
06334|101282|/equities/adhi-karya-tbk|JKSE|422|420|416|416|418|416|430|440||446|440|438|434|428|428|432|442|454|450|452|454|474|472|484|482|482|494|492|500||498|488|472|452|446|448|452|452|454|442|442|450||||450|450|454|472|474|474|444|438|442|456|414|406|408|376|364|348|336|||336|332|330|342|340|344|344|330|346||370|380|382|380|384|394|388|388|392|402|400|412||430|420|398||||||400|398|396|402|386|374|396||404|408|412|414|416|422|414|406|404|406|||400|400|402|400|410|410|424|424|424|424|432|436|450|442|440|440|450|448|446|456|466|466|450|454|474|482|478|472|490|490|486|494|482|472|472|476|476|460|458|446|450||438|422|420|428|424|420|416|408|408|432|442|452|482|482|484|484|484|480|494|500|510|500|492|492|494|494|498|490|500|498|496|480|474|480|515|515|520|515|520|530|540|535|530|530|535|530|520|520|520|530|520|515|540|550|550|550|550|545|535|550|555|585|605|575|567.7042|553.9695|558.5477|558.5477|599.7521|636.3781|654.6912|654.6912|654.6912|654.6912|654.6912|663.8477|668.426|673.0042|673.0042|654.6912|636.3781|668.426|677.5825|686.739|686.739|732.5216|705.0521|732.5216|764.5694|769.1477|764.5694|778.3042|764.5694|741.6781|732.5216
06335|101283|/equities/adi-sarana-arm|JKSE|1000|1000|970|1005|1010|1010|1050|1055||1075|1040|1035|1110|1115|1120|1130|1110|1110|1130|1125|1140|1280|1275|1270|1215|1205|1215|1190|1170||1165|1245|1255|1255|1290|1240|1245|1255|1250|1240|1245|1210||||1270|1265|1300|1285|1280|1260|1310|1300|1290|1295|1320|1240|1235|1265|1255|1155|1095|||1095|1130|1105|1065|1100|1140|1140|1130|1110||1075|1120|1135|1105|1055|1030|980|950|965|930|890|885||870|860|830||||||815|825|850|840|855|810|765||770|760|765|735|755|780|765|755|730|735|||710|705|710|690|720|735|775|805|790|785|840|875|880|925|990|970|960|970|960|950|920|950|960|895|870|855|850|825|855|900|900|910|880|895|845|845|830|850|825|775|725||725|725|715|720|715|710|725|685|680|700|680|705|755|760|765|760|760|760|775|770|780|770|755|770|780|810|815|820|805|790|795|770|815|850|895|890|870|860|875|870|925|930|915|905|935|935|945|895|890|870|835|860|920|965|980|965|980|1040|1115|1125|1100|1160|1185|1140|1080|1080|1110|1075|1065|1060|1100|1115|1185|1260|1280|1295|1320|1315|1265|1245|1210|1300|1385|1380|1380|1405|1365|1375|1390|1385|1410|1440|1455|1420|1405
06336|101284|/equities/adira-finance|JKSE|11275|11250|11250|11250|11275|11225|11325|11350||11325|11325|11300|11700|11725|11725|11800|11800|11850|11875|11800|12075|12025|12375|12325|12200|12325|12400|12200|12150||11625|11800|11750|12000|11900|10800|10750|10700|10700|10775|10875|10850||||11075|10400|10300|10175|10175|10050|10275|10275|10200|10150|10075|10125|10125|10150|10125|10100|10000|||10150|10125|10125|10125|10125|10100|10125|10125|10000||10075|10075|10050|10125|10025|10150|10125|10000|10025|10200|10250|10125||10075|10000|9900||||||9850|9850|9850|10550|10550|10500|10500||10450|10350|10300|10200|10150|10150|10100|10100|10000|9950|||9900|9800|9625|9625|9825|9825|9850|9875|9875|9850|9950|9925|9975|9950|9925|9950|9975|9950|9950|9900|10100|9975|9975|9900|9925|10000|9725|9400|9400|9300|9300|9250|9200|9375|9375|9375|9325|9275|9175|9125|9050||9000|8925|8925|8875|8875|8875|8875|8875|8825|8850|8700|8700|8825|8975|8950|8975|8975|8975|8975|8950|8925|8950|8975|8975|8975|8950|9000|8900|8850|8675|8750|8775|8750|8850|8950|9000|9000|9000|9050|9200|9200|9100|9075|9075|9075|9000|8950|9175|8925|8725|8675|8700|8700|8675|8650|8675|8650|8600|8575|8375|8350|8300|8275|8275|8275|8250|8175|8150|8150|8150|8175|8175|8200|8250|8250|8275|8250|8275|8275|8250|8200|8325|8325|8400|8375|8300|8450|8375|8350|8325|8250|8250|8150|8175|8100
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE||540|545|605|650||||||||||||||720|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06339|101286|/equities/agung-podomoro|JKSE|143|140|146|148|148|147|145|153||153|153|154|162|162|161|163|160|160|157|154|151|157|154|160|162|161|163|168|159||158|155|150|153|146|145|144|143|145|140|140|139||||138|139|140|140|139|140|143|142|142|144|144|146|141|141|140|137|134|||134|139|141|141|142|142|141|138|138||136|135|138|136|134|136|135|128|128|128|128|131||131|129|126||||||133|135|134|134|135|129|129||132|131|132|138|138|138|137|136|133|129|||128|128|125|124|130|133|138|141|143|141|144|147|140|148|149|148|146|145|143|146|149|151|151|150|150|154|152|154|154|156|157|157|157|152|149|148|152|151|150|148|146||148|142|141|140|142|143|137|136|135|139|136|138|146|153|153|154|151|152|153|152|148|145|144|152|160|160|160|161|162|160|160|160|159|159|161|164|159|162|162|161|166|167|168|165|164|163|159|158|160|159|158|159|159|157|156|156|150|155|156|144|138|136|135|127|127|128|119|126|114|110|113|113|116|120|121|123|126|127|126|122|124|133|135|135|134|140|129|136|142|144|146|135|133|143|118
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP|11|11|10|10|10|11|11|11||11|11|11|11|10|10|10|10|9|10|10|11|11|11|11|11|12|12|12|11||11|12|13|12|12|11|11|12|13|14|15|16||||17|18|20|22|24|26|28|31|34|37|41|45|||50||||||50|||||||50||50||||50||||50|||50||||50||||||||||||||||||||50||50||||||||50||50|50||50|50|50|50|50|50|50||||50|50||50|||50|50|50|50|50||50|50|||50|||||||50||50|50||50||50|50|50||50||50|50|50||50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50||50||||||50|50|||50|50|50|||50|50|||||50|50|50||50|50||||50|50||50|50||50||||50||50|50||50|||50|50||50|50|50|50|50|50|50
06341|101373|/equities/centris-multi|JKSE|146|145|143|150|153|139|140|141||142|149|146|150|147|151|148|151|154|149|153|156|141|136|135|135|134|140|133|134||135|136|135|133|138|138|135|134|133|132|131|132||||130|126|131|137|139|140|140|139|140|141|140|140|135|134|131|132|136|||141|139|139|145|138|128|133|143|147||150|147|144|115|117|124|122|122|123|120|116|118||113|114|120||||||125|126|123|122|128|128|128||122|130|128|124|123|122|121|125|113|120|||124|130|134|134|143|142|145|147|155|158|161|168|169|169|171|170|171|171|173|172|172|168|173|169|168|172|171|172|173|174|174|180|172|172|170|172|175|176|173|173|175||170|175|177|175|174|174|173|174|171|177|174|179|192|188|187|185|190|199|194|208|210|190|168|167|167|162|165|163|174|168|173|172|174|186|185|194|194|186|195|204|208|208|208|210|212|210|210|210|208|208|212|212|208|208|214|212|214|214|214|210|210|210|212|214|220|208|200|200|200|206|214|214|210|220|218|226|230|234|224|220|224|240|252|256|254|252|240|230|246|264|258|244|216|214|214
06342|101287|/equities/akasha-wira-in|JKSE|11275|11300|11300|11300|11300|11325|11600|11800||11950|12000|11600|11675|11525|11600|11925|11800|11600|11800|11800|11800|12900|12400|11775|9975|9850|9900|9850|9900||9275|9775|9650|9700|8675|8600|8500|8600|8500|8450|8400|8400||||8200|8400|8425|8375|8350|8550|8450|8500|8700|8700|8725|8600|8400|8350|8225|8200|8200|||8200|8200|8075|8200|8200|8200|8200|8125|8100||8150|8175|8175|8150|8125|8075|8025|8000|7800|8000|8000|8075||8275|7650|7400||||||7325|7350|7375|7300|7300|7300|7300||7400|7275|7275|7075|7175|6950|6950|6950|6875|6800|||6600|6600|6425|6375|6450|6400|6675|6725|6925|6775|6750|7000|7025|7050|7050|7050|7000|6975|6975|7100|7100|7075|7150|7175|7175|6925|7000|7475|7500|7550|7400|7450|7400|7300|7375|7300|7400|7125|7175|7025|7050||7100|7100|7075|7075|6925|7100|7000|7050|7025|7050|7050|7050|7200|7100|7050|7050|7050|7075|7075|7100|7100|7075|7100|7100|7150|7100|7275|7350|7425|7275|7100|6900|7225|7350|7400|7325|7475|7675|7825|7950|7750|7825|7525|7400|7600|7500|7350|7300|7275|7275|7250|7200|7150|7200|7075|7050|7025|7000|7000|7175|7175|7175|7175|7100|7000|6950|6975|6950|6950|6900|6975|6900|7000|7000|7125|7125|7175|7025|6975|7000|6900|6850|7000|7150|7000|7175|7175|7225|7175|6950|7150|7525|7250|7500|7575
06343|101288|/equities/akbar-indo-mak|JKSE|316|320|320|312|324|328|316|316||316|314|300|336|330|304|350|344|340|336|342|320|370||390|364|382|376|358|338||326|320|280|230|250|206|196|199|195|195|194|179||||210|210|210|210|208|208|224|210|212|214|214|206|210|212|226|210|204|||222|238|240|240|236|230|244|262|248||238|240|242|242|242|240|240|240|242|240|254|270||256|266|260||||||266|242|252|256|250|266|270||266|264|266|276|280|270|286|292|294|294|||300|306|306|328|344|368|346|300|296|298|292|294|288|280|286|282|286|284|298|306|304|304|312|330|336|326|348|356|368|326|322|298|274|256|264|276|244|234|232|232|228||226|216|228|244|262|280|300|322|304|256|266|232|248|218|206|206|210|202|212|210|210|210|208|212|210|212|212|218|220|220|218|206|212|212|220|216|212|216|224|216|220|220|216|222|222|218|212|212|224|204|216|216|220|218|222|216|216|214|214|216|214|220|214|220|216|212|216|228|232|240|240|244|240|242|242|240|238|236|248|242|234|246|240|244|244|246|244|248|246|244|248|242|246|250|250
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP|1305|1315|1300|1315|1310|1280|1280|1285||1295|1270|1255|1260|1275|1255|1275|1295|1285|1325|1295|1295|1340|1390|1415|1380|1370|1355|1365|1385||1385|1410|1410|1445|1445|1450|1445|1435|1405|1385|1400|1365||||1395|1470|1490|1495|1480|1455|1425|1450|1460|1425|1415|1405|1380|1380|1405|1350|1350|||1365|1375|1365|1360|1360|1350|1345|1340|1310||1280|1295|1335|1340|1360|1400|1475|1475|1495|1535|1515|1600||1615|1610|1565||||||1585|1560|1580|1575|1580|1570|1565||1550|1545|1545|1540|1550|1545|1535|1525|1505|1440|||1405|1380|1340|1315|1380|1355|1375|1355|1375|1385|1385|1385|1415|1410|1385|1360|1375|1345|1315|1310|1305|1305|1300|1325|1315|1300|1300|1265|1265|1290|1305|1310|1335|1365|1315|1310|1345|1375|1350|1335|1320||1295|1280|1295|1290|1310|1290|1250|1240|1215|1235|1215|1200|1275|1350|1375|1400|1395|1375|1380|1385|1380|1370|1340|1330|1315|1365|1400|1415|1380|1355|1335|1340|1330|1325|1400|1425|1385|1360|1365|1345|1340|1365|1375|1365|1350|1325|1310|1385|1365|1385|1440|1430|1445|1460|1490|1475|1495|1460|1455|1445|1415|1385|1345|1350|1435|1435|1435|1435|1405|1390|1410|1400|1375|1330|1330|1355|1405|1405|1355|1325|1310|1320|1330|1275|1305|1375|1400|1405|1390|1315|1320|1370|1205|1205|1190
06345|101409|/equities/gading-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||18|19|21|23|25|27|30|33|36|37|41|45|50|50|50||||||||||50|50||50||50|||||||50||||||50||50||||||||||||||||||||50|50|||||||||50|50|50|50||||||||||||||||||50||50||50||50||50|50||||50||50|||||||||||50|||||||||||50||50|50||50||50|50|||50|50|||50||||||50|||50||||||50|50||||||50|||50|50||50||50|50|50||||||50|50||||50|50||||||50|50||50|50||50|50|50|50
06346|953124|/equities/alakasa-industrindo-tbk|JKSE|675|700|735|685|650|675|650|635||630|720|720|720|825|825|825|830|865|825|800|830|855|850|900|950|970|905|820|820||795|760|680|645|550|590|520|440|330|372|380|352||||350|350|350|360|356|358|358|350|360|360|354|358|358|356|354|352|350|||358|362|376|352|352|338|350|350|332||330|340|360|358|364|360|360|378|382|394|380|386||380|362|378||||||400|420|432|422|412|418|416||418|430|420|356|326|350|376|320|316|312|||322|326|318|326|344|340|342|332|330|340|342|354|352|352|364|372|368|370|364|370|388|390|396|398|390|410|412|410|410|430|430|428|378|368|394|422|452|396|308|300|294||316|322|346|372|398|426|456|490|525|560|600|545|444|356|266|266|266|262|264|264|268|266|268|268|284|252|260|254|250|240|250|250|252|262|260|260|270|262|254|266|256|258|254|270|270|268|272|278|276|270|278|274|282|280|280|288|284|286|280|282|290|286|290|288|282|280|290|290|280|280|284|284|286|288|286|288|288|290|288|288|288|282|286|286|284|282|282|280|284|284|282|282|284|288|290
06347|101290|/equities/alam-sutera-re|JKSE|182|182|180|180|180|178|180|184||185|186|182|183|183|182|182|179|182|180|176|177|180|181|183|188|190|196|193|191||191|192|188|190|192|188|186|187|185|182|181|177||||179|178|180|182|183|185|184|180|188|187|187|188|182|184|182|179|170|||172|179|181|181|183|177|178|178|175||171|170|179|177|175|178|177|169|168|166|161|166||178|175|172||||||171|170|174|172|170|151|150||151|150|151|152|152|152|154|153|150|150|||148|146|144|146|150|153|154|154|155|155|158|159|159|160|161|160|159|158|159|160|161|161|160|158|162|162|161|161|163|163|163|164|166|164|162|161|161|161|159|160|156||157|154|155|155|154|153|151|150|150|151|151|153|158|160|159|160|162|162|161|160|164|165|165|166|167|166|165|166|165|165|166|165|165|166|173|177|178|177|176|176|176|172|168|170|168|169|167|169|170|170|169|168|171|169|167|165|169|170|173|173|169|168|169|169|169|168|166|165|165|163|169|169|169|171|172|173|173|174|173|169|166|168|172|175|176|182|176|180|186|187|188|188|186|190|183
06348|1025106|/equities/alfa-energi-investama|JKSE|66|67|66|66|64|56|56|57||57|57|56|53|54|54|56|57|58|55|56|57|60|59|60|60|60|58|58|60||63|63|63|61|62|61|62|61|63|61|60|63||||64|63|66|63|65|64|64|66|65|62|62|61|58|64|63|63|60|||63|67|68|70|71|70|69|70|66||67|70|70|71|74|75|74|74|77|70|73|76||78|79|82||||||79|83|84|83|80|79|80||83|89|95|100|107|80|80|80|80|80|||80|80|80|82|85|89|94|100|97|98|100|98|97|99|97|101|101|98|104|104|104|97|98|103|108|104|103|107|112|112|112|111|111|115|113|115|116|118|117|113|119||126|127|130|139|140|138|136|142|146|150|153|159|166|164|163|163|168|172|173|175|173|169|152|162|174|187|190|198|198|208|199|197|200|204|214|218|218|216|222|226|230|222|230|232|232|230|234|250|268|278|282|268|262|244|234|226|230|232|230|246|228|232|228|230|232|248|254|240|224|232|248|250|254|272|230|246|264|282|302|268|228|163|159|166|145|144|154|164|176|188|194|191|198|200|200
06349|101291|/equities/alkindo-narata|JKSE|340|337.5|322.5|325|325|332.5|325|330||330|335|342.5|337.5|337.5|337.5|340|337.5|340|345|345|330|337.5|350|350|352.5|342.5|332.5|367.5|357.5||347.5|347.5|345|325|325|317.5|312.5|302.5|297.5|297.5|297.5|290||||297.5|297.5|300|302.5|300|290|300|295|295|297.5|297.5|302.5|300|300|302.5|300|297.5|||305|305|300|300|300|300|302.5|302.5|297.5||302.5|297.5|295|300|300|300|310|310|307.5|302.5|317.5|337.5||335|337.5|340||||||337.5|342.5|347.5|350|352.5|357.5|350||350|352.5|327.5|337.5|360|370|375|372.5|370|377.5|||370|360|362.5|360|355|370|370|382.5|380|380|385|385|380|390|390|390|382.5|385|387.5|387.5|382.5|377.5|387.5|385|380|362.5|387.5|390|385|387.5|390|395|390|392.5|400|400|397.5|405|402.5|395|392.5||390|392.5|400|392.5|395|392.5|390|392.5|385|392.5|392.5|392.5|397.5|397.5|400|400|397.5|402.5|400|402.5|402.5|402.5|397.5|405|405|387.5|405|400|405|402.5|387.5|375|400|400|400|407.5|402.5|400|402.5|427.5|445|440|447.5|430|415|420|415|417.5|415|417.5|410|407.5|407.5|420|427.5|422.5|417.5|417.5|400|400|400|400|405|402.5|392.5|382.5|745|745|745|725|740|740|755|740|730|665|655|665|655|650|645|645|645|680|680|705|705|700|710|710|700|685|720|735|735
06350|101292|/equities/alumindo-light|JKSE|214|216|214|214|214|214|218|210||206|218|224|226|218|214|206|202|214|214|210|204|220|214|214|206|220|220|220|220||218|224|220|220|220|224|210|214|214|214|216|216||||220|212|210|210|208|206|204|216|212|212|202|220|214|218|218|220|206|||242|218|214|212|208|214|220|212|210||214|212|212|224|216|216|220|222|236|228|232|230||240|244|232||||||240|232|236|240|240|236|230||238|236|244|240|234|240|236|240|236|232|||226|216|216|218|218|232|226|242|244|242|248|250|246|246|242|252|254|254|254|256|256|256|250|248|256|256|258|258|262|262|260|260|262|264|260|258|260|256|264|256|252||262|260|260|274|294|314|316|284|260|272|256|256|260|256|256|262|252|262|264|266|252|260|264|256|260|262|266|250|260|260|270|252|256|266|272|258|270|258|270|278|278|272|270|280|274|278|266|274|278|264|262|268|288|308|328|342|320|316|322|336|340|356|370|350|372|368|390|386|400|396|392|394|388|392|420|372|378|370|370|382|378|396|390|386|360|350|370|396|340|328|328|328|336|336|340
06351|955951|/equities/anabatic-technologies-tbk|JKSE|340|332|346|344|346|348|342|350||340|342|352|344|352|350|350|342|338|338|350|344|350|356|346|354|364|356|360|346||356|358|356|356|350|352|348|348|346|348|344|338||||340|332|334|334|334|336|332|342|342|346|338|344|342|340|340|344|344|||344|344|344|348|340|344|344|344|346||346|344|346|352|346|348|354|348|346|348|354|354||358|356|354||||||348|358|358|358|370|370|370||372|364|360|358|360|370|362|358|352|342|||358|350|348|356|356|362|364|364|366|368|372|364|368|364|370|370|372|370|370|370|370|374|372|370|376|370|370|368|370|370|368|368|372|364|360|362|346|366|368|368|374||376|376|382|380|374|372|374|374|376|380|382|388|390|376|378|380|382|380|384|378|390|390|390|382|380|386|382||382|390|388|390|390|396|396|394|394|392|392|386|386|392|394|398|400|400|392|390|394|394|400|394|390|394|400|392|394|396|392|392|390|390|392|392|390|390|376|372|380|390|386|396|394|410|410|402|402|404|406|404|396|404|400|398|402|410|400|406|412|418|410|418|416|414|416
06352|101293|/equities/ancora-indones|JKSE|115|117|117|117|115|112|112|112||114|114|115|115|107|110|111|110|117|110|109|114|116|118|122|121|119|122|126|128||131|131|131|126|133|134|129|130|131|132|136|130||||137|132|136|140|140|142|135|128|131|129|132|138|138|134|134|130|128|||145|142|146|156|154|153|160|152|152||162|122|94|90|94|90|93|93|99|95|99|95||101|103|102||||||108|112|117|117|121|121|123||126|120|120|124|126|129|118|119|118|116|||116|110|107|115|112|120|125|124|133|131|130|133|135|132|131|139|139|142|130|130|131|136|143|146|140|134|129|137|140|144|135|139|149|160|158|155|152|148|151|142|147||153|150|141|113|100|95|96|92|95|98|96|95|101|104|105|105|111|110|110|110|112|110|112|113|117|124|124|131|125|128|128|125|126|130|139|147|139|127|135|136|139|140|139|141|140|135|134|133|133|132|133|141|151|151|148|157|158|154|154|150|148|155|147|158|162|162|151|150|150|147|157|167|167|165|174|176|181|164|155|161|173|186|187|183|184|196|182|192|204|199|208|191|174|184|185
06353|1031278|/equities/ayana-land|JKSE|22|22|22|20|21|21|21|20||20|20|20|20|20|20|20|21|21|21|21|21|19|19|19|21|23|25|27|28||28|26|24|22|20|19|17|16|16|16|16|16||||17|18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|50|||50|50|50|50|50||50|50|50||50|50|50|50||50|50|50|||50|50||50||||||||50|50||50|50||50||50|50|50|50|50|50|50|50|50|50||||||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50||50|||||50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06355|1091190|/equities/andira-agro|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|||50||50||50|50|50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE|1875|1875|1875|1880|1895|1860|1860|1880||1880|1900|1910|1900|1900|1885|1900|1900|1910|1900|1905|1925|1900|1900|1920|1930|1940|1940|1930|1925||1920|1940|1925|1915|1920|1920|1920|1930|1885|1870|1850|1870||||1870|1880|1880|1885|1875|1890|1895|1890|1880|1880|1880|1885|1905|1900|1890|1880|1900|||1920|1970|1955|1960|1930|1905|1895|1880|1875||1870|1905|1880|1860|1870|1905|1900|1890|1885|1910|1880|1905||1905|1905|1915||||||1945|1960|1950|1950|1970|1965|1950||1940|1995|2030|2040|2020|2050|2010|2040|2000|1940|||1930|1920|1910|1850|1900|1915|2020|2010|2030|1975|2020|2130|2150|2150|2100|2090|2080|2200|2100|2070|2090|2080|2040|2000|2080|2060|2090|1970|1955|1900|1815|1850|1950|1990|1985|1950|1945|1975|1955|1920|1890||1890|1915|1925|1895|1915|1885|1865|1835|1790|1915|1920|1910|1950|1935|1910|1935|1960|1980|1995|2070|2150|2210|2190|2100|2190|2200|2210|2240|2200|2190|2300|2280|2270|2270|2260|2250|2240|2160|2100|2020|2080|2120|2120|2110|2060|2030|2020|2050|2100|2030|1990|2000|2060|1985|1945|1940|1995|1985|1985|1965|1955|1985|1960|1990|1915|1895|1850|1920|1960|1980|2110|2190|2200|2180|2150|2190|2180|2250|2290|2280|2300|2430|2360|2350|2350|2470|2430|2300|2300|2140|2140|2170|2130|2150|2150
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM|1980|1980|1980|1975|1950|1935|1950|1945||1960|1985|1970|1980|1990|1990|2000|2020|2000|1990|1990|1990|1960|1955|1970|1980|1975|1975|1975|1980||1975|1990|1995|1990|1990|1980|1980|1975|1990|1960|1960|1955||||1950|1935|2000|2010|2000|2010|2020|2020|2010|2010|1980|1975|1970|1985|1990|1985|1905|||1895|1930|1905|1920|1940|1945|1940|1935|1920||1915|1955|1970|1990|2030|2070|2070|2040|2020|2110|2100|2030||2070|2080|2060||||||2080|2100|2110|2100|2100|2030|2010||2080|2070|2040|2070|2050|2040|2000|1970|1935|1885|||1885|1875|1810|1770|1825|1810|1850|1850|1870|1870|1930|1955|1985|2000|1975|1990|1985|2000|2000|2030|2070|2020|2060|2100|2160|2200|2200|2180|2220|2220|2190|2260|2280|2320|2320|2290|2250|2290|2300|2250|2280||2280|2270|2210|2180|2150|2090|2040|2020|2000|2010|1930|1935|2010|1975|1975|1985|1970|1940|1985|1995|1995|2020|2020|1985|2000|1915|1920|1915|1930|1915|1930|1920|1900|1945|2040|2020|1985|1965|1925|1910|1945|1960|1955|1930|1955|1950|1940|2020|2130|2100|2050|1985|1995|1970|1930|1805|1825|1850|1805|1825|1805|1815|1775|1760|1790|1795|1805|1765|1790|1765|1820|1820|1860|1890|1895|1925|1925|1940|1910|1890|1885|1910|1925|1930|1970|2030|2040|2020|2040|2020|2000|2060|1990|2030|1980
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE|50||50|50||50|50|50|||||50|50|||50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50||50|50||50||50|50||50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06359|101295|/equities/apexindo-prata|JKSE|153|155|158|161|161|163|166|169||172|167|168|155|173|169|178|182|184|182|182|184|184|184|181|179|172|168|170|169||164|170|173|171|168|169|166|158|156|154|155|154||||154|153|155|155|154|155|154|154|154|154|154|152|153|153|145|145|148|||150|150|148|148|146|148|144|141|143||142|143|141|145|142|139|139|138|137|137|139|139||138|138|134||||||140|139|140|143|141|140|144||147|146|144|146|149|145|135|134|134|133|||133|127|127|133|143|151|160|160|168|165|165|166|168|165|165|167|167|174|175|175|175|176|176|176|178|178|178|178|178|179|175|173|186|189|187|186|189|186|188|190|186||182|181|181|185|186|184|192|206|220|236|252|234|173|171|170|167|168|179|174|174|180|183|187|196|210|218|228|238|246|240|238|240|252|262|272|276|286|306|324|322|328|326|322|324|324|324|326|324|330|330|330|330|332|334|332|330|346|346|344|338|336|338|336|334|336|338|340|334|336|332|356|358|362|366|368|362|358|366|368|344|346|360|370|378|400|416|410|404|394|392|400|422|416|424|424
06361|101209|/equities/arkaprin|JKSE|950|935|940|940|935|940|925|925||935|940|935|940|925|945|920|940|945|950|945|940|985|985|980|980|965|975|980|970||990|985|985|980|945|990|990|990|970|985|980|990||||970|950|985|980|975|980|955|990|970|1005|1000|1000|990|940|950|1000|1000|||1005|1020|1030|1010|1000|1000|1025|1005|1005||1020|1020|1000|1030|1025|1015|1030|1020|1070|1060|1115|1190||1185|1180|1185||||||1180|1185|1195|1180|1180|1200|1185||1155|1200|1240|1240|1240|1235|1215|1220|1205|1210|||1220|1200|1200|1200|1205|1205|1215|1225|1225|1225|1220|1230|1230|1220|1195|1190|1250|1215|1245|1210|1205|1215|1215|1215|1210|1185|1205|1175|1165|1200|1225|1245|1225|1225|1220|1205|1270|1265|1265|1250|1270||1250|1250|1285|1250|1245|1260|1170|1125|1110|1145|1115|1185|1130|1130|1135|1220|1240|1240|1260|1290|1295|1305|1295|1305|1310|1305|1325|1310|1295|1245|1280|1280|1290|1290|1255|1255|1220|1300|1390|1395|1385|1370|1375|1350|1305|1350|1385|1410|1405|1400|1355|1370|1385|1370|1350|1435|1465|1420|1410|1405|1475|1500|1465|1460|1470|1500|1465|1405|1465|1435|1475|1480|1510|1545|1515|1555|1580|1550|1605|1610|1600|1660|1620|1585|1500|1605|1600|1575|1615|1640|1660|1670|1660|1645|1590
06362|953931|/equities/argo-pantes-tbk|JKSE|510|||510||||||510|||510|498|498|||494|494|494|494|||494|||494||494||492|492|||486|486|486||486|470|468|||||450|||450|450|450||||450|450||480||480|498|460|||484|484|500|510|490|478|470|488|488||505|520|505|510|478|500|478|482|505|464|474|480||494|498|484||||||468|476|490|482|452|452|464||470|490|484|456|488|515|540|530|535|570|||605|645|670|685|730|775|830|770|720|740|755|785|805|765|760|780|820|845|865|860|865|890|890|920|935|935|960|980|1000|1065|1065|1030|985|1020|1020|980|1050|1120|1120|1200|1200||1200||1220|1225||||1250|1270|1270|||1275|||1215|1165|||1165|1150|1105|1105||||1070|1070||985|975|1035|||1110|1085|1080|1160|1020|1055|1000|1070|1025|1005|1000|1070|1150|1200|1100|1175|1255|1245|1210|1175|1105|1000|1015|1070|1075|1095|1080|1155||1240|1140|1125|1125|990|1040|||1015|1015|1090|1045|1045|1005|955|955|1025|1025||||1020|1025|||975|1030|970|1040|1090||1075
06363|101296|/equities/arita-prima-in|JKSE|189|189|190|191|190|190|190|190||191|191|191|191|191|191|192|190|191|189|189|190|189|189|190|191|189|189|189|190||189|190|188|189|189|186|186|188|188|188|187|189||||180|185|189|189|188|188|187|187|189|189|187|188|188|184|181|182|192|||192|194|190|190|192|189|190|188|189||187|190|190|186|188|190|190|191|189|188|193|192||192|190|189||||||188|188|188|188|188|190|191||187|186|188|187|190|191|191|187|186|188|||186|183|182|181|177|187|191|192|191|190|189|194|194|196|194|194|192|193|193|193|194|195|195|194|194|196|194|192|196|195|195|195|191|195|195|195|196|196|195|195|195||190|197|196|194|196|194|195|195|195|197|194|195|199|197|198|197|196|196|196|194|190|190|193|192|198|199|199|200|200|200|199|198|199|198|197|199|200|202|200|202|204|206|206|204|200|199|198|198|198|197|196|198|200|199|200|200|202|202|202|202|194|191|189|189|187|188|187|185|186|186|183|183|189|187|189|189|189|188|187|187|186|186|188|190|189|189|189|188|190|193|196|197|195|194|196
06364|1096062|/equities/arkadia-digital|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|||50|50|50|50||50|50|50|50||50|50|||50|50|50||50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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|124|125|125|126|127|126|122|131||134|136|132|133|131|131|131|129|127|127|127|129|132|132|132|127|126|126|127|126||128|129|128|127|127|127|127|128|127|124|123|124||||127|125|124|126|128|121|119|119|119|120|118|118|119|120|118|115|114|||116|118|117|118|118|118|118|113|116||123|130|130|134|131|132|129|118|109|117|118|113||108|104|106||||||105|103|105|106|106|107|106||108|108|109|109|108|109|109|108|108|107|||105|103|102|104|107|110|110|110|111|112|113|114|114|114|112|114|113|112|112|111|111|111|111|112|111|110|111|111|112|110|110|108|110|110|110|109|109|110|110|108|108||108|110|108|108|108|106|106|105|106|107|106|107|108|109|109|107|106|106|107|106|105|106|109|108|105|104|103|102|102|101|101|101|103|104|101|101|103|103|104|103|105|103|103|103|103|99|103|100|103|100|105|104|109|110|108|110|118|125|125|118|117|119|119|111|108|108|106|101|101|102|109|108|107|111|114|111|112|112|112|109|107|112|111|114|115|114|115|117|117|118|121|121|120|120|118
06369|101298|/equities/arwana-citramu|JKSE|745|750|755|760|765|770|770|770||775|775|765|760|750|785|810|815|815|800|810|805|800|830|880|920|915|915|920|905||900|900|905|910|915|920|905|900|905|895|890|880||||875|870|875|885|875|880|885|885|890|880|880|890|885|890|890|885|885|||890|890|915|910|910|910|925|920|900||900|895|900|905|900|890|895|905|905|910|910|900||905|910|925||||||925|935|935|940|945|960|960||960|985|985|990|990|985|990|975|955|945|||945|935|985|975|990|995|990|990|1010|1005|1010|1020|1015|1000|1010|1010|1010|1020|1000|1000|1000|1000|995|985|945|935|995|1015|1015|1020|1025|1030|1035|1025|1010|1005|1015|1000|1060|1055|1045||1020|1010|1020|1005|1005|1005|1005|1005|1000|1000|990|1000|1000|980|980|975|960|945|955|985|980|980|970|970|975|975|990|990|970|955|985|980|980|1000|1015|1010|1020|1005|1000|1000|990|985|990|985|980|985|975|975|985|960|950|935|910|900|900|905|900|895|900|910|910|890|875|865|860|855|845|840|855|840|880|870|875|885|880|890|895|895|890|885|865|885|895|885|890|910|910|915|920|920|905|910|910|910|910
06370|101302|/equities/asahimas-flat|JKSE|5400|5450|5475|5525|5500|5500|5500|5500||5525|5550|5550|5600|5550|5625|5575|5550|5550|5650|5525|5350|6075|6300|6000|5975|5975|5950|5975|5925||5875|5875|5750|5750|5950|6050|5825|5800|5550|5500|5475|5350||||5325|5300|5300|5400|5425|5450|5450|5450|5475|5400|5350|5500|5450|5325|5300|5125|5100|||5025|5050|5025|5050|5050|5100|5075|5075|5075||5050|5125|5050|5150|5125|5075|5050|5000|4900|4980|5000|5050||4710|4720|4700||||||4700|4770|4740|4720|4700|4700|4700||4780|4740|4700|4790|5150|5500|5500|5350|5300|5275|||5275|5225|5250|5250|5325|5275|5325|5425|5425|5375|5400|5400|5500|5400|5375|5750|5825|5750|5575|5500|5500|5550|5375|5475|5500|5450|5400|5400|5450|5500|5475|5500|5575|5500|5575|5500|5500|5425|5350|5450|5425||5350|5325|5300|5375|5350|5225|5175|5150|5200|5200|5200|5125|5450|5475|5500|5500|5450|5475|5550|5500|5500|5500|5525|5525|5525|5675|5625|5700|5650|5550|5600|5575|5600|5750|5825|5900|5900|5975|5975|5775|5750|5725|5775|5750|5675|5650|5575|5550|5750|5875|5925|5875|5950|5950|5900|5875|5825|5800|5675|5825|5325|4900|4750|4720|4700|4630|4750|4720|4710|4630|4840|4850|4850|4920|4960|4990|4980|4990|4990|4950|4810|5025|5175|5275|5350|5525|5275|5325|5425|5475|5550|5650|5650|5675|5625
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE|1025|1000|1025|1030|1030|1030|1040|1035||1045|1030|1030|1030|1030|1030|1020|1040|1040|1015|1015|1100|1010|1095|1060|1055|1060|1085|1100|1005||1125|1115|1115|1110|1105|1105|1110|1090|1030|1085|1110|1110||||1040|1100|1090|1100|1100||||||1100|1040|1140|1150|1175|1145|1070|||1145|1135|1145|1155|1230|1230|1230|1230|1230||1230|1210|1215||1225|1225|1220|1240|1240|1240|1240|1240||1240|1240|1270||||||1285|1230|1230|1235|1220|1255|1190||1190|1185|1120|1120|1120|1085|1090|1060|1070|1070|||1035|1030|1055|1050|1055|1075|1070|1100|1075|1065|1100|1050|1100|1120|1105|1100|1080|1050|1030|1080|1080|1095|1095|1100|1115|1115|1125|1140|1140|1225|1250|1340|1430|1405|1405|1375|1380|1340|1340|1380|1340||1330|1330|1315|1330|1345|1325|1320|1320|1320|1320|1320|1315|1330|1315|1315|1335|1335|1310|1310|1310|1310|1310|1310|1310|1310|1305|1305|1305|1310|1310|1300|1315|1315|1310|1310|1305|1300|1300|1265|1225|1310|1300|1225|1215|1200|1205|1200|1170|1135|1130|1115|1090|1090|1070|1060|1055|1045|1040|1030|1040|1045|1045|1090|1090|1080|1065|1140|1200|1200|1190|1180|1185|1210|1240|1290|1300|1305|1310|1300|1230|1290|1300|1395|1395|1370|1290|1290|1300|1330|1350|1385|1370|1405|1420|1405
06372|101303|/equities/asia-pacific-f|JKSE|50|50|50|50|50|50|50|50|||50||50|50||50|50|||50||50|50|50||50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|||||50||50|||50|50|||50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|51|51|50|50|50|||50|50|50|50|50|50|50|50|51|50|51|51|51|51|51|51|51|52|51|51|52|51|51|51|52|52|51|52|52|52|52|52|52|52|51|52|53|53|53|53|52||52|51|52|51|52|52|52|52|52|52|52|52|54|53|54|54|53|53|53|53|54|54|54|54|54|55|55|56|55|54|53|54|55|59|60|60|60|62|62|61|62|63|63|62|60|63|62|63|63|64|64|62|63|62|64|66|60|60|61|60|60|60|59|60|57|56|57|57|61|65|69|66|69|70|71|72|71|68|66|64|62|66|64|64|68|73|75|69|74|79|82|83|79|84|82
06373|101208|/equities/apac-citra-cen|JKSE|63|62|64|63|65|62|62|64||63|59|65|62||67|65|69|65|69|67|61|65|64|63|65|60|64|63|65||65|59|60|58|60|65|66|64|70|65|63|64||||63|69|69|69|70|70|66|69|68|68|68|69|69|68|67|66|66|||66|66|67|70|71|69|68|67|66||65|65|63|67|66|63|61|57|57|55|57|61||65|61|64||||||67|63|67|72|70|66|63||66|68|73|78|79|81|70|75|72|74|||69|66|62|62|60|54|57|60|64|67|69|69|69|65|62|59|56|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|53|52|53|51|52|52||51|52|52|52|53|52|52|52|52|53|52|53|54|53|52|54|52|53|54|53|53|53|53|53|55|53|54|55|54|53|54|54|55|54|55|58|57|55|55|56|58|55|55|55|56|56|55|56|55|54|54|54|53|55|53|56|56|55|56|58|60|63|56|54|54|54|53|54|53|55|55|56|55|59|61|62|59|59|55|54|58|60|60|60|60|64|63|67|68|71|72|70|62|58|58
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||174|175||||179||||179|||180|179|||179||||179|179|179|179|179|179|179|||179|180|||185|185|185|195|196|216|218|230||||234|240||||||240|||240|244|244|240|240|232|242|||258|250|238|214|202|210|206||212||214|218|218|||228|236|236|240|244|244|236||246||246||||||248||258|256|250|248|256||252|244|254|246|252|256|256|258|266|266|||252|258|240||244|256|272|266|266|266|250|264|268|268|270|270|272|258|268|244|254|266|266||264|262|274|280|262|262|280|278|270|278|268|280|276|276|276|278|272||272|270|270|254|256|268|262|264|264|270|270|274|276|282|274|274|274|284|284|280|276|276||272|286|274|268|268|266|284|274|276||276|276|284|284|304|326|296|288|296|282|284|284|280|286|296|296|290|284|296|286|284|290|284|286|286|294|288|288|294|290|280|280|282|282|302|298|300|286|288|300|286|286|286|294|292|274|290|280|282|278|296|302|284|286|290|294|294|296|288|298|298|290
06375|101304|/equities/asiaplast-indu|JKSE|540|595|580|565|530|555|550|500||505|472|496|500|490|505|500|500|494|520|500|500|470|478|412|450|450|456|450|432||428|410|414|416|408|412|386|380|384|380|380|402||||354|348|384|360|362|372|370|366|358|350|360|334|350|354|346|342|334|||330|310|318|312|308|304|298|298|292||292|294|300|296|298|298|300|304|298|302|300|304||296|302|284||||||288|294|292|294|292|296|292||292|296|294|294|284|288|282|280|280|274|||278|278|262|250|260|262|272|280|280|280|280|274|272|286|290|268|256|262|254|248|244|242|240|240|236|234|232|242|244|242|252|254|252|246|258|240|224|218|220|208|208||208|208|210|208|202|198|198|212|226|242|260|278|280|254|262|262|187|187|181|177|177|179|179|175|175|175|175|176|176|177|181|176|174|183|184|183|179|188|188|190|180|186|182|186|185|185|188|185|183|189|187|182|186|192|190|188|202|216|232|248|196|196|206|199|197|194|199|190|204|190|204|196|183|190|185|185|196|198|200|202|195|197|199|206|206|200|202|200|195|194|193|200|200|190|195
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP|7600|7600|7600|7625|7575|7600|7600|7650||7650|7675|7625|7650|7600|7600|7650|7675|7650|7650|7550|7550|7575|7700|8000|8000|8050|8000|7850|7700||7825|7850|7825|7900|7925|7825|7750|7650|7625|7600|7550|7475||||7450|7475|7550|7575|7500|7500|7575|7350|7375|7350|7350|7300|7250|7050|7050|7050|7050|||7050|7375|7350|7350|7450|7450|7400|7400|7350||7375|7450|7525|7575|7600|7625|7625|7500|7400|7550|7650|7650||7650|7600|7650||||||7850|7825|7825|7825|8175|8250|8225||8200|8175|8150|8000|8075|8075|8000|8000|7975|7875|||7850|7850|7875|7850|7900|8000|8000|8050|8000|8025|8100|8275|8300|8325|8300|8300|8350|8275|8250|8200|8275|8350|8275|8150|8100|8125|8150|8100|8125|8125|8125|8125|8150|8200|8200|8125|8125|8175|8050|8075|8050||8075|8075|8000|7950|7875|7900|7925|7900|7950|7975|7900|7900|8125|8025|8000|7900|7900|7950|8000|7950|7950|7950|7900|7925|7925|7925|7975|7975|7975|7975|7975|7825|7850|8000|8250|8250|8300|8250|8200|8275|8300|8300|8300|8275|8250|8200|8175|8200|8300|8325|8200|8175|8675|8675|8575|8550|8675|8475|8450|8400|8400|8550|8400|8375|8400|8500|8150|7950|7850|7800|7925|8000|8025|8175|8175|8275|8450|8475|8275|8175|8225|8400|8600|8750|8800|8900|8850|8850|8925|8825|9100|9175|9150|9000|9000
06377|101306|/equities/astra-graphia|JKSE|1035|1035|1030|1040|1060|1065|1055|1060||1065|1065|1055|1055|1070|1065|1075|1080|1050|1030|1025|1055|1035|985|970|970|980|980|980|975||970|970|965|970|960|970|955|955|955|940|930|925||||925|925|920|920|925|930|915|925|925|925|925|920|925|915|910|905|910|||905|895|900|880|915|915|915|925|920||915|915|910|915|915|915|910|905|910|910|915|915||925|925|910||||||910|915|920|915|920|925|915||905|925|930|940|945|935|940|930|935|930|||925|920|910|910|920|920|935|955|945|950|950|950|955|960|950|945|935|940|950|950|940|930|940|945|940|945|940|940|945|945|930|945|945|940|930|945|950|950|960|955|950||950|930|935|920|920|920|920|915|905|925|910|920|930|945|945|950|940|945|950|950|950|945|950|950|940|935|935|930|920|930|930|925|930|940|940|955|945|945|950|925|940|940|925|920|930|915|905|935|950|965|975|970|960|950|920|905|895|895|900|900|870|875|875|870|875|875|870|865|870|875|880|875|875|880|880|885|885|885|875|870|855|855|885|885|875|890|890|890|895|890|890|895|890|890|890
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH|6375|6400|6400|6475|6525|6450|6425|6500||6650|6675|6700|6650|6750|6825|6825|6750|6750|6775|6775|6800|6725|6475|6500|6500|6500|6400|6375|6450||6475|6675|6700|6750|6750|6750|6775|6750|6750|6700|6700|6750||||6775|6775|6700|6775|6750|6775|6775|6775|6825|6750|6750|6675|6700|6700|6675|6750|6500|||6450|6500|6475|6525|6525|6500|6550|6425|6350||6275|6250|6175|6175|6175|6300|6075|6050|6150|6550|6550|6600||6675|6625|6500||||||6275|6200|6200|6175|6125|5925|5875||5925|5975|5950|5975|5925|5900|5850|5850|5875|5900|||5850|5800|5850|5675|5775|5750|5850|5900|5950|5875|5900|6050|6025|6075|6050|6100|5700|5650|5575|5550|5550|5575|5625|5625|5575|5700|5675|5550|5675|5775|5825|5825|5875|5875|5925|5900|5775|5875|5850|5850|5850||5775|5650|5550|5500|5475|5300|5200|5200|5275|5275|5350|5375|5625|5625|5625|5650|5550|5575|5650|5625|5650|5675|5650|5675|5650|5700|5750|5775|5675|5625|5650|5550|5700|5800|6000|6050|6100|6025|6025|6150|6125|6200|6200|6225|6250|6200|6050|6100|6200|6300|6450|6450|6475|6450|6425|6350|6350|6375|6475|6550|6500|6525|6575|6600|6575|6450|6400|6400|6350|6200|6350|6275|6350|6400|6375|6450|6600|6675|6700|6600|6600|6700|6800|6950|6850|7050|7000|7100|7100|6925|6900|7050|7050|6950|6725
06379|101308|/equities/astra-otoparts|JKSE|3020|3000|3120|3200|3040|2970|3020|3060||3170|3330|3300|3400|3410|3300|3300|3250|3160|3040|2940|2910|2900|2860|3040|2890|2790|2770|2730|2660||2610|2600|2610|2620|2630|2540|2560|2580|2660|2730|2600|2470||||2440|2430|2480|2460|2360|2350|2410|2400|2340|2390|2330|2260|2200|2130|2080|2080|2010|||1980|1970|1960|1990|1965|1975|2010|1945|1935||1980|1995|2040|2040|1975|2000|1820|1815|1785|1790|1785|1800||1800|1810|1865||||||1785|1705|1710|1730|1630|1605|1590||1585|1580|1660|1670|1680|1665|1655|1675|1725|1680|||1675|1675|1670|1630|1660|1665|1700|1750|1775|1770|1770|1765|1735|1645|1680|1690|1660|1720|1640|1565|1410|1405|1410|1365|1350|1340|1335|1335|1350|1345|1340|1350|1350|1360|1355|1340|1350|1370|1415|1395|1385||1380|1375|1370|1390|1390|1390|1375|1365|1370|1390|1380|1395|1445|1435|1435|1435|1395|1405|1405|1360|1365|1375|1370|1390|1400|1385|1405|1420|1420|1395|1405|1405|1455|1460|1490|1535|1520|1475|1475|1440|1480|1480|1505|1520|1500|1500|1455|1470|1505|1495|1430|1405|1435|1405|1345|1315|1305|1305|1320|1230|1195|1200|1200|1205|1200|1190|1180|1170|1175|1155|1195|1215|1220|1235|1230|1240|1250|1240|1225|1225|1215|1245|1290|1280|1285|1320|1310|1320|1335|1290|1275|1245|1245|1235|1225
06380|101347|/equities/benakat-integr|JKSE|104|105|101|113|114|115|114|114||113|115|112|115|113|111|116|118|116|118|116|119|128|130|127|128|130|125|123|121||122|118|116|118|120|123|121|125|126|128|129|129||||130|131|132|131|132|133|132|134|134|137|137|139|139|136|137|138|139|||139|139|138|139|140|143|142|142|138||139|139|141|144|145|148|146|142|141|143|144|146||145|144|138||||||136|135|137|141|141|147|147||150|156|146|144|139|141|139|131|132|137|||140|142|143|143|151|153|150|154|156|157|159|153|151|151|151|150|151|153|151|155|152|159|161|169|170|170|169|166|168|179|168|163|165|174|174|149|152|150|147|145|144||138|147|151|149|153|149|150|155|152|151|146|151|162|164|156|158|153|160|163|162|161|159|156|162|173|176|171|182|188|187|180|169|169|174|181|178|181|178|173|168|167|172|172|161|154|145|144|144|138|140|140|132|134|135|134|130|129|131|132|130|133|138|141|147|147|146|140|136|141|131|137|133|129|132|140|147|148|152|143|137|140|146|150|135|144|153|150|146|154|165|173|172|168|171|177
06381|102973|/equities/as-bina-dana-a|JKSE||||||||||||||||||||||||||||6100||||||||||||||6300|||||||||||||||||||||||||||||||||||6450||||||||||||6450|||||||||||||||||||||||||||||||6475|6475|6475|6475|6550||||6500|6500|6500||||6500|6500|6500||6500||||6500|6500||||6650|6650|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6700|||||6600||6700||6700|6700|||6700|6700|6700|6700|6125|||||6050|||||6000|||||||5650|5900|5750|5275||5625||5525|5775|
06382|102978|/equities/asuransi-binta|JKSE|560|540|545|540|530|540|535|535||535|525|530||525|525|520|515|550|525|525|530|530|520|496|510|520|510|510|505||505|510|520|510|500|510|500|490|505|520|520|515||||515|515|530|525|525|500|525||496|505|510|520|500|515|515|505|500|||520|535|490|498|496|496|510|496|500||515|520|505|520|520|500|515|505|500|492|520|525||500|470|464||||||488|486|488|488|520|525|474||500|498|496|515|510|505|492|486|496|498|||486|490|490|430|454|486|488|480|488|510|510|520|515|490|505|515|520|505|482|494|490|490|484|490|484|484|474|478|464|462|460|460|484|498|510|496|484|446|478|470|498||492|510|478|505|494|498|490|464|472|464|496|500|505|505|505|500|492|500|492|486|515|482|490|482|498|510|494|490|486|484|470|505|484|478|462|492|525|515|500|484|510|505|500|484|480|476|480|515|500|420|374|354|378|404|434|466|478|496|525|488|474|488|484|480|470|490|484|520|500|490|466|500|494|496|530|550|550|550|535|545|535|525|484|470|390|380|356|356|382|410|400|416|446|446|462
06383|101299|/equities/as-dayin-mitra|JKSE|467.5|467.5|467.5|467.5|467.5|465|460|470||460|467.5|465|472.5|472.5|465|465|470|465|470|470|472.5|470|465|467.5|472.5|475|475|465|465||467.5|467.5|465|462.5|467.5|470|497.5|492.5|490|482.5|477.5|480||||477.5|482.5|465|470|470|470|472.5|475|475|475|477.5|467.5|457.5|475|475|472.5|465|||470|470|465|470|470||467.5|472.5|467.5||467.5|470|462.5|472.5|467.5|470|467.5|457.5|460|470|467.5|465|||475|455||||||467.5|460|460|460|460|457.5|460||457.5|457.5|450|450|462.5|460|465|462.5|457.5|460|||470|470|467.5|455|465|465|470|470|472.5|465|452.5|460|475|475|475|475|475|475|460|470|470|470|460|460|460|470|465|467.5|460|462.5|452.5|465|460|462.5|450|457.5|460|462.5|470|452.5|465||462.5|450|457.5||450|450|462.5|457.5|462.5|465|465|450|465|465|465|450|470|475|475|465|465|462.5|465|462.5|452.5|455|447.5||475|465|470|467.5|470|467.5|470|470|470|470|470|472.5|472.5|472.5|465|470|470|470|467.5|470|470|465|472.5|472.5|475|472.5|472.5|470|467.5|470|472.5|480|470|485|487.5|487.5|472.5|475|475|475|482.5|470|477.5|477.5|475|475|475|485|480|480|475|475|475|485|487.5|482.5|485|485|485|485|482.5|480|477.5|485|485|482.5|482.5
06384|943651|/equities/as-jasa-tania|JKSE|112|113|113|114|107|109|113|113||112|113|112|112|110|110|106|110|110|112|108|113|111|111|107|117|115|115|116|116||116|116|115|115|113|113|113|111|113|112|114|113||||105|100|112|116|116|114|114|110|116|119|117|118|119|116|118|118|118|||116|116|114|114|115|116|116|117|117||116|117|118|120|121|120|121|121|121|122|120|121||121|119|121||||||120|116|124|125|126|125|126||129|126|125|125|126|127|125|124|125|128|||126|125|126|126|126|125|125|126|130|128|128|130|129|130|126|125|126|126|126|128|127|127|126|127|128|126|127|120|126|127|127|125|126|124|121|124|122|124|118|123|120||120|119|118|118|118|111|113|120|112|119|122|120|122|129|122|122|120|125|123|123|122|121|122|121|126|127|127|123|122|122|119|126|128|126|133|137|133|133|132|130|133|135|134|134|132|135|138|138|134|135|135|136|134|136|136|136|137|137|136|140|138|135|135|132|132|131|132|131|130|130|134|132|131|133|132|132|130|135|132|131|129|131|135|136|135|138|138|140|141|142|142|142|140|140|139
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE|||||||||||6150||||||||||||||||||||||||||6150||6150||6150||||||||||||||||||6125||||||||||6150|6150|6175||||||6200|6000|||5800||||||||||||||||5550||5900|||||||||||||||||||||5775|||5775|5775|||||||||||5775|6200||6200|6300||||6300|6250||5825|6225|6200|6200|6100|6050|6025|5950|5900||||5800|||||||5275|5175|||||||5175||||||||||||||||||5525|5525|5700||||6100|||||6100|6050|5975|5700|5700|||||5700|5700|||6125||||6175||6175|6200||||6050|6075||5575||5525|5900|||5900|||||||||||5900||||||
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE|56|60|61|59|60|55|57|61||58|58|56|55|56|57|56|55|54|51|59|59|59|58|61|61|61|62|60|61||63|63|62|60|64|65|67|66|62|65|63|62||||61|61|62|64|64|65|64|66|65|67|70|66|66|65|60|60|58|||61|63|67|54|51|51|51|50|51||50|50|50|50|50|50|51|50|51|50|50|51||50|50|50||||||51|50|51|52|53|50|53||55|53|54|56|53|52|51|51|51|50|||50|50|50|50|50|50|51|54|54|55|57|60|61|59|60|61|63|63|63|63|64|64|65|64|64|63|63|65|67|66|66|68|68|66|69|69|69|69|69|68|68||68|68|69|68|67|68|69|65|69|74|79|84|90|92|98|102|103|105|101|106|108|114|110|112|114|116|111|115|117|111|106|103|108|114|121|122|121|124|126|120|120|120|121|118|113|118|124|120|122|122|114|112|117|120|125|122|129|122|110|107|108|112|106|107|106|107|100|105|102|101|108|109|112|119|118|119|117|123|128|126|135|142|147|153|139|136|137|145|143|140|140|126|133|107|105
06387|101309|/equities/asuransi-mitra|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|51|50|50||50|50|50|50|51|51|50|50|50|50|||50|51|50|52|54|58|60|64|68|72|73|73|74|75|75|75|74|74|75|75|75|74|75|75|76|81|78|78|76|78|82|81|82|81|82|76|81|83|82|88|92||98|105|112|86|88|86|88|93|99|96|97|101|105|103|105|101|103|105|108|107|110|114|113|111|112|112|113|113|114|114|111|115|116|110|118|119|127|136|146|156|120|122|112|120|127|120|120|124|126|126|125|123|123|124|123|122|127|128|126|128|125|125|123|120|119|122|117|119|118|120|114|117|119|126|125|125|129|137|122|125|131|134|144|147|146|149|154|157|162|170|174|173|186|154|111
06388|101301|/equities/as-ramayana|JKSE||||||||412.5|||412.5|412.5|412.5|412.5|412.5|412.5|412.5|415||415||415|415|415|415|416.25||||||417.5|||||412.5|412.5|390|412.5|412.5|425||||400|390|400|400|390||||||422.5|||422.5|425||422.5|||417.5|406.25|412.5|417.5|417.5||417.5|407.5|||401.25|403.75|403.75||||402.5|||402.5|383.75|383.75||400||410||||||400||||412.5|405|||392.5|||405|||405|405||405|||||410|388.75|405|408.75|408.75|408.75|408.75|397.5|410|396.25|396.25|396.25|396.25|385||396.25|391.25|391.25|391.25|390|387.5|395|407.5||||402.5|393.75|387.5||405|395|||410|410||395|||400||||385|392.5|393.75|396.25||395|397.5|372.5|387.5|387.5|||407.5|||410||410||387.5|395|||407.5|395|361.25|387.5|407.5||407.5||400|400|400||405|||407.5||401.25|392.5|391.25|396.25||||||393.75||||||||413.75||405|383.75|396.25|386.25|388.75|397.5|390|385|382.5|377.5|395||397.5|380|385|383.75|396.25|382.5|377.5|373.75|387.5|382.5|392.5|386.25|386.25|396.25|387.5|387.5|388.75|397.5|391.25|412.5
06389|1079934|/equities/asuransi-tugu-pratama|JKSE|1280|1255|1255|1220|1190|1175|1240|1230||1240|1220|1215|1245|1250|1280|1285|1275|1330|1370|1335|1350|1380|1330|1410|1385|1365|1365|1340|1315||1295|1285|1355|1330|1325|1290|1255|1270|1285|1220|1215|1230||||1200|1225|1275|1280|1285|1260|1255|1265|1280|1295|1275|1165|1160|1140|1130|1150|1155|||1080|1010|1005|1050|1020|1060|1120|1115|1090||1125|1190|1200|1165|1105|1090|1080|1115|1105|1100|1120|1130||1170|1130|1115||||||1185|1125|1045|1050|1045|1015|995||977.5|975|967.5|985|990|985|967.5|950|937.5|960|||962.5|965|960|962.5|957.5|942.5|977.5|992.5|995|935|947.5|975|1030|990|990|982.5|977.5|987.5|990|987.5|950|930|937.5|942.5|975|977.5|1010|1010|975|882.5|870|895|882.5|855|787.5|775|770|752.5|747.5|762.5|767.5||760|755|760|755|752.5|747.5|745|772.5|772.5|760|750|742.5|792.5|815|830|812.5|792.5|812.5|802.5|807.5|750|747.5|730|740|785|795|830|850|792.5|792.5|760|792.5|850|912.5|965|975|977.5|1015|997.5|1025|1060|1050|1055|1060|1050|1075|1070|1050|1090|1085|1040|1035|1045|1035|1050|992.5|1025|1050|1110|1150|1080|1060|1125|1180|1200|1260|1250|1230|1230|1235|1260|1275|1250|1275|1260|1345|1275|1275|1265|1265|1105|1185|1270|1235|1300|1370|1345|1340|1440|1520|1545|1575|1410|1425|1380
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE|121|119|118|118|120|120|119|119||119|118|118|118|119|119|121|119|118|118|120|118|117|116|117|118|117|120|126|121||113|118|116|118|117|114|117|115|118|116|115|113||||114|113|113|113|109|108|109|116|115|114|114|114|112|111|115|115|114|||134|107|106|106|108|107|106|105|105||106|107|108|108|109|110|108|107|109|109|113|112||115|113|112||||||113|105|108|109|104|103|100||102|101|102|99|102|101|100|98|97|97|||96|95|88|93|97|101|107|109|109|110|110|110|111|111|115|115|117|121|120|122|129|129|133|132|134|138|138|135|136|130|130|138|137|143|153|161|151|135|139|142|123||124|121|128|137|147|133|130|139|149|160|160|107|106|106|105|105|106|105|105|104|104|103|104|107|107|114|114|114|110|109|107|106|108|109|111|112|115|116|115|114|115|118|126|135|142|141|137|137|140|145|155|136|131|131|132|134|130|125|127|130|128|125|127|125|125|121|117|115|120|120|122|128|137|130|132|132|132|135|135|132|124|130|133|133|136|134|140|135|133|134|136|135|127|123|123
06391|101310|/equities/atlas-resource|JKSE|318|316|316|302|302|272|318|340||262|230|206|196|194|190|190|193|190|193|194|192|191|204|212|208|208|195|195|187||183|174|174|171|170|172|169|165|160|155|153|150||||148|146|144|149|150|151|149|150|147|146|145|146|146|143|143|142|142|||147|145|145|150|145|155|156|155|154||158|160|160|160|157|167|162|170|176|183|192|202||200|195|194||||||198|198|206|202|212|214|214||214|212|210|216|224|236|232|236|220|218|||220|220|220|216|220|234|238|236|238|236|242|242|244|244|244|238|244|234|242|238|244|244|244|244|244|238|244|242|256|258|256|256|262|266|264|262|262|264|258|264|272||276|272|260|258|260|260|258|258|252|258|256|268|282|284|288|292|286|290|290|288|292|296|296|294|296|292|292|292|292|294|294|282|298|318|318|324|322|342|338|362|360|340|296|294|294|290|284|296|286|274|252|270|286|288|280|280|294|314|334|340|344|356|356|354|362|358|350|350|360|356|368|370|362|366|368|388|392|382|400|352|338|362|386|406|436|466|482|466|482|392|360|350|350|362|368
06392|101210|/equities/austindo-nusan|JKSE|750|760|770|765|745|775|785|790||795|770|780|795|790|795|785|770|780|765|730|725|810|825|850|865|870|875|870|850||870|890|880|850|920|890|840|840|805|780|770|710||||710|710|710|705|700|700|705|675|710|710|710|705|690|685|680|675|660|||675|675|675|680|680|685|675|670|670||690|695|690|680|680|680|680|640|630|630|625|650||680|690|680||||||675|675|675|675|670|665|665||665|665|670|675|665|670|660|685|690|670|||675|680|660|655|675|670|680|700|710|700|720|755|765|755|750|745|765|760|765|700|715|730|730|710|710|700|700|700|715|720|705|695|690|690|690|690|690|690|670|660|655||645|645|640|650|645|645|640|640|625|640|645|635|665|670|665|660|655|655|645|645|640|640|640|640|640|650|650|655|650|640|645|645|650|675|700|715|715|710|705|710|710|710|710|715|715|715|715|710|710|710|715|710|715|715|710|705|710|710|700|745|735|740|735|715|720|720|715|705|700|695|720|715|720|735|740|745|755|755|740|720|715|745|755|770|790|795|795|795|800|800|805|810|800|800|810
06393|101312|/equities/bakrie-brother|JKSE|50|50|50|50|50|51|51|50||51|51|51|51|51|51|52|52|52|52|52|52|53|53|53|53|52|53|52|53||52|53|52|52|52|53|52|52|51|51|50|52||||52|52|54|54|53|53|56|60|60|62|62|60|59|59|59|58|55|||55|55|56|60|62|62|62|61|60||62|65|64|63|62|57|55|54|54|56|56|55||57|56|55||||||55|54|53|53|54|54|55||54|55|55|56|55|53|53|52|53|52|||51|50|50|51|54|57|60|63|66|63|63|67|66|65|65|65|65|66|67|68|69|69|70|70|71|70|70|66|67|68|69|70|71|70|70|69|70|70|71|73|70||67|68|68|68|66|69|67|67|67|68|67|68|73|72|75|78|77|78|76|72|70|66|65|67|67|69|71|67|67|68|69|67|71|72|70|75|60|57|55|56|58|57|59|63|65|65|64|64|65|68|69|67|68|64|64|67|63|66|70|75|80|85|87|85|83|76|69|66|60|61|63|63|55|52|52|52|51|51|50|50|50|50|51|50|50|52|50|53|53|54|57|61|65|68|68
06394|101313|/equities/bakrie-sumater|JKSE|107|109|107|108|107|107|100|106||116|112|111|110|111|117|119|119|118|118|119|120|117|119|115|116|117|112|113|108||110|105|104|104|104|102|101|103|101|101|100|99||||100|102|104|102|101|101|100|103|101|100|100|101|99|98|104|101|96|||104|111|112|112|116|114|112|113|114||118|117|115|114|111|111|109|109|103|108|107|104||107|110|113||||||110|108|114|114|112|113|113||119|121|118|120|120|119|118|117|114|113|||111|112|109|108|114|114|117|111|114|120|128|131|132|132|133|129|135|132|128|126|131|133|131|132|134|130|128|117|122|125|125|125|127|125|126|121|126|125|123|126|121||128|128|127|128|125|125|128|122|122|125|128|128|132|131|129|127|131|131|127|132|132|127|132|133|136|136|137|135|130|131|130|128|132|138|140|139|137|138|139|138|142|141|144|143|146|142|140|140|141|142|135|134|135|133|132|130|133|138|137|137|137|136|137|136|137|133|131|129|131|131|134|131|125|125|133|131|126|127|128|124|126|126|126|122|121|125|128|131|130|131|131|138|148|157|160
06396|101315|/equities/bakrieland-dev|JKSE||||||||||||||||||||||||||||||||||||||||||||||50|50|50||50|50|50||50|50|50|50|50|50|50||50|||50|50|50|50|50|50|50|50|50||50|50||50|||50|50||||||||50||||||||50|50|50|50|||50|50|50|50|50||||50|50|||||||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50||50||50|50|50|50||50|||50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||||||||||||||||||
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE|187|188|187|184|181|180|182|182||180|185|183|182|184|185|185|189|190|196|195|198|193|204|206|202|202|200|199|199||199|200|202|202|204|204|200|202|202|204|202|199||||204|204|204|212|208|208|214|210|206|208|202|191|187|187|186|182|172|||171|170|165|172|175|176|171|170|175||176|176|181|181|185|188|189|189|189|187|185|184||183|189|183||||||185|178|175|179|176|175|176||173|183|181|184|182|181|194|193|176|170|||173|175|175|173|180|181|186|191|188|192|190|197|202|202|200|204|200|206|206|206|208|206|208|206|202|208|212|214|218|222|218|216|224|224|224|224|230|228|228|218|218||212|204|214|214|208|210|208|202|202|200|214|212|222|222|222|224|222|226|226|222|218|216|214|214|226|232|240|242|242|244|248|242|242|250|250|264|256|264|270|268|286|282|282|302|312|302|310|294|272|238|232|234|240|244|246|242|252|250|246|250|252|258|254|242|238|250|256|258|250|260|262|256|270|290|290|300|292|276|276|296|300|308|312|310|310|312|308|314|322|322|334|350|350|348|350
06398|102131|/equities/bali-towerindo|JKSE|785|795|785||775||785|780||800|775|785|800|785|800|805|805|805|825|825|820|835|830|840|860|820|845|830|840||825|815|780|780|780|765|760|755|765|760|745|745||||745|750|745|745|745|745|750|745|755|750|750|765|765|760|755|755|755|||755|760|755|755|800|795|805|800|795||795|800|800|800|785|775|770|765|755|755|750|740||745|745|750||||||750|745|760|755|770|765|770||770|760|760|770|760|745|750|780|770|750|||750|750|730|750|760|760|770|765|775|780|790|785|790|795|770|770|780|775|785|780|775|775|775|780|790|790|760|775|785|780|775|785|785|785|775|775|790|785|780|780|790||795|780|780|780|775|785|750|770|775|770|760|785|790|795|800|780|780|760|770|740|705|715|750|750|750|770|790|800|800|770|780|780|790|790|790|790|800|800|800|800|800|805|800|795|795|795|790|790|795|790|800|790|805|800|815|795|780|800|800|800|800|805|800|810|805|825|825|800|825|805|815|815|820|820|825|825|815|805|865|865|855|850|860|870|880|885|890|885|890|890|890|890|895|900|895
06399|943645|/equities/bank-agris-pt|JKSE|89|86|89|89|89|89|89|90||90|91|90|91|92|92|92|92|92|91|91|93|92|95|94|93|93|93|94|94||94|94|96|96|93|93|93|93|92|92|92|90||||90|92|91|89|88|87|85|84|86|87|87|87|86|84|83|83|79|||82|81|81|81|82|82|83|83|81||81|83|83|82|83|85|85|85|86|84|84|84||82|81|80||||||79|82|82|82|82|82|81||82|82|81|81|82|83|82|82|82|81|||80|79|77|79|83|82|84|86|87|86|87|88|88|88|89|89|89|89|89|90|90|91|91|91|90|92|92|92|93|91|91|92|92|91|91|91|91|92|91|90|90||90|90|89|89|89|88|88|87|86|87|88|91|93|92|89|88|87|86|84|83|88|89|89|88|90|90|90|89|89|89|90|88|92|93|95|98|99|98|98|98|99|100|101|101|98|98|97|96|94|95|93|92|91|92|92|91|91|91|92|93|93|94|93|94|91|89|89|89|85|87|90|92|93|91|90|91|92|92|89|89|89|92|95|98|99|94|98|101|98|103|109|112|109|111|110
06400|1156365|/equities/bank-amar-indonesia|JKSE|270|272|282|282|284|282|284|280||282|284|280|280|280|282|290|294|294|294|286|288|294|294|296|296|296|296|290|282||288|292|296|294|292|290|288|280|278|282|288|288||||286|288|290|280|292|298|296|288|292|294|294|296|296|298|298|292|294|||296|306|306|308|314|316|318|312|314||304|314|314|284|266|266|274|264|272|284|302|296||300|310|316||||||322|316|320|324|318|306|272||278|274|282|300|300|304|316|328|326|322|||318|308|308|306|316|302|306|300|308|308|322|308|302|296|290|284|280|276|274|274|274|272|274|282|290|280|270|266|268|264|260|248|230|228|226|228|228|230|232|228|228||228|226|232|228|226|226|218|199|198|210|222|222|228|230|230|226|230|230|238|244|260|270|270|272|274|274|274|272|274|272|276|270|274|294|298|320.6016|343.6388|366.6761|351.3179|347.4784|349.3981|347.4784|341.7191|334.04|335.9597|330.2004|322.5214|312.9225|309.083|305.2434|311.0027|307.1632|301.4039|293.7248|291.8051|289.8853|291.8051|295.6446|295.6446|289.8853|289.8853|291.8051|289.8853|287.9655|280.2864|278.3666|282.2062|270.6876|280.2864|270.6876|259.1689|249.5701|249.5701|255.3294|241.891|255.3294|251.4899|251.4899|247.6503|230.3724|220.7735|211.1747|215.0142|215.0142|215.0142|220.7735|216.934|220.7735|215.0142|222.6933|234.2119|236.1317|234.2119|218.8538|230.3724
06401|101316|/equities/bank-artha-gra|JKSE|78|78|77|76|76|78|76|76||76|75|76|77|77|77|78|77|76|76|74|76|74|75|76|76|76|76|75|77||78|79|79|77|73|72|71|70|68|68|66|66||||65|65|66|67|66|65|66|66|67|66|67|65|65|64|65|64|65|||65|66|67|66|66|66|66|66|66||68|68|68|70|68|68|65|65|63|62|62|62||62|62|61||||||62|64|62|62|63|64|64||64|66|65|66|65|66|66|66|66|66|||64|64|65|65|66|67|67|68|69|68|68|69|69|69|69|69|68|68|68|68|68|69|69|69|69|70|69|69|70|70|70|70|69|70|70|70|71|71|70|69|69||69|68|68|67|67|67|66|67|67|68|68|70|73|72|71|71|72|71|70|69|69|70|70|72|72|73|74|77|78|77|77|76|78|81|84|85|85|86|86|87|85|85|85|84|83|83|83|83|83|83|84|83|83|83|83|83|83|83|83|84|83|84|87|85|83|83|83|85|81|81|83|82|84|83|82|85|85|85|84|82|84|85|86|85|86|86|86|86|87|87|87|87|88|87|87
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE|2380|2410|2400|2500|2500|2480|2490|2590||2580|2570|2510|2560|2560|2550|2600|2580|2630|2590|2640|2870|2890|2930|2980|2950|2960|2920|3000|3010||3010|3190|3180|3170|3160|3150|3150|3220|3280|3330|3240|3160||||3170|2980|3070|3150|2900|2860|2900|2920|2890|2980|3070|3080|3030|2600|2510|2470|2400|||2310|2310|2240|2340|2480|2510|2530|2360|2390||2330|2380|2400|2330|2300|2290|2190|2200|2120|2110|2100|2070||1990|1965|1960||||||2060|2090|2200|2240|2280|2250|2230||2320|2350|2370|2410|2420|2420|2230|2160|2280|2350|||2170|2120|2160|2110|2230|2390|2520|2540|2570|2520|2580|2740|2750|2660|2620|2440|2430|2520|2570|2760|2940|2920|2970|2830|2820|2780|2860|3070|3280|3420|3450|3510|3560|3230|3160|3150|3140|3330|3450|3150|3100||3180|3100|3030|3010|2860|3010|2800|2770|2880|2920|3050|3270|3460|3530|3610|3480|3400|3510|3510|3500|3630|3610|3630|3590|3790|3880|3860|4020|3300|3290|3530|3720|3900|3840|3910|4200|4490|4560|4670|4800|5025|5100|5025|5325|5700|5850|5975|5900|5550|5550|4970|4550|4810|4910|4660|4660|4720|4680|4800|4850|4810|4940|5125|5350|5375|5350|5325|4920|4380|4680|5025|5400|5675|6050|6500|6700|6750|6650|6500|6475|6450|6700|6900|6850|7150|7200|7200|7250|7350|7175|7200|7600|7650|7725|7650
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE|3150|3110|3040|3080|3150|3110|3250|3310||3350|3590|3550|3650|3480|3500|3500||3540|3550|3560|3360|3630|3600|3410|3410|3280|3340|3390|3420||3380|3380|3300|3300|3300|3250|3300|3290|3300|3300|3270|3300||||3410|3410|3500|3500|3510|3450|3490|3430|3430|3480|3550|3500||3550|3510|3420|3520|||3520|3520|3520|3420|3570|3520|3510|3540|3520||3430|3430|3390|3380|3500|3370|3270|3350|3320|3400|3380|3380||3450|3450|3440||||||3350|3370|3350|3280|3230|3170|3300||3120|3350|3370|3350|3310|3300|3100|3160|2980|3170|||3050|3030|3080||3030|3100|3190|3050|3050|3070|3050|3050|3150|3040|3040|3000|3010|3000|2990|2980|2960|2950|2860|2830|2810|2850|2850|2850|2810|2730|2700|2700|2780|2880|2860|2910|2840|2950|2940|2940|2940||2930|2900|2900|2810|2610|2730|2780|2790|2830|2830|2830|2890|3000|3000|3100|3070|3090|2920|3000|3070|3200|3110|3340|3590|3850|4130|4180|4130|4160|4130|4390|4254.5|4140|4016|4111.3999|4063.7|4187.7002|4082.7|4292.6001|4206.7998|4063.7|4197.2002|4292.6001|4302.1001|4445.2002|4397.5|4397.5|4616.8999|4197.2002|4197.2002|4149.5|4092.3|3920.6001|3968.3|4025.5|3958.7|4159.1001|4178.1001|4082.7|4302.1001|4092.3|4302.1001|4254.5|4149.5|4359.3999|4349.7998|4340.2998|4292.6001|4283.1001|4302.1001|4302.1001|4388|4187.7002|4092.3|4016|4149.5|3787|3729.8|3729.8|3720.3|3806.1001|3901.5|3987.3999|4168.6001|4149.5|4206.7998|4206.7998|4225.7998|4082.7|3672.6001|3672.6001|3529.5|3443.6001|3462.7|
06404|1076597|/equities/bank-brisyariah|JKSE|1685|1685|1670|1680|1665|1660|1695|1700||1695|1690|1645|1640|1650|1665|1660|1605|1605|1600|1600|1640|1640|1650|1655|1660|1660|1685|1680|1670||1665|1680|1690|1670|1710|1710|1710|1705|1705|1745|1690|1680||||1655|1655|1680|1645|1640|1640|1650|1660|1655|1635|1660|1660|1675|1680|1695|1675|1730|||1710|1735|1725|1695|1680|1660|1660|1690|1615||1530|1600|1685|1760|1755|1740|1735|1750|1730|1710|1690|1680||1680|1665|1690||||||1705|1735|1730|1715|1735|1770|1755||1735|1670|1660|1655|1650|1640|1635|1610|1590|1575|||1570|1560|1565|1495|1505|1490|1535|1555|1555|1550|1555|1530|1550|1555|1515|1445|1520|1595|1480|1585|1685|1660|1585|1600|1370|1365|1325|1310|1315|1335|1315|1300|1345|1345|1340|1330|1360|1390|1375|1360|1350||1335|1335|1335|1330|1310|1310|1320|1285|1305|1350|1320|1330|1385|1280|1265|1270|1260|1255|1255|1220|1205|1145|1100|1095|1120|1200|1200|1200|1214.3|1175.2|1194.8|1155.7|1238.6|1253.3|1277.7|1277.7|1287.4|1297.2|1292.3|1316.7|1331.3|1350.8|1326.4|1321.5|1326.4|1316.7|1316.7|1321.5|1336.2|1336.2|1336.2|1321.5|1331.3|1341|1345.9|1341|1341|1375.2|1370.3|1360.6|1355.7|1345.9|1326.4|1355.7|1326.4|1272.8|1263|1258.1|1267.9|1233.8|1272.8|1306.9|1326.4|1375.2|1404.4|1419.1|1448.3|1453.2|1448.3|1433.7|1365.4|1467.8|1482.5|1482.5|1502|1497.1|1467.8|1467.8|1477.6|1472.7|1472.7|1433.7|1419.1|1433.7|1443.5
06405|101318|/equities/bank-bukopin|JKSE|98|96|95|95|95|95|96|97||97|96|96|96|97|99|100|100|100|99|98|99|103|102|105|105|105|107|109|109||111|109|108|109|109|109|111|110|107|106|103|101||||101|101|102|96|95|95|95|94|94|95|95|93|92|92|95|96|96|||96|98|99|100|99|100|100|100|94||100|100|98.7477|98.7477|100.7227|100.7227|106.6475|98.7477|98.7477|98.7477|98.7477|98.7477||100.7227|101.7101|100.7227||||||100.7227|103.6851|102.6976|101.7101|100.7227|101.7101|100.7227||102.6976|104.6726|104.6726|103.6851|107.635|106.6475|105.66|105.66|102.6976|101.7101|||100.7227|98.7477|99.7352|98.7477|101.7101|103.6851|105.66|109.6099|109.6099|108.6225|109.6099|109.6099|112.5724|114.5473|115.5348|113.5599|116.5223|115.5348|117.5098|117.5098|117.5098|116.5223|116.5223|116.5223|115.5348|115.5348|114.5473|114.5473|118.4972|126.3971|132.3219|125.4096|125.4096|120.4722|118.4972|118.4972|123.4346|122.4472|122.4472|122.4472|122.4472||116.5223|115.5348|115.5348|115.5348|113.5599|108.6225|107.635|107.635|104.6726|105.66|111.5849|110.5974|108.6225|108.6225|100.7227|97.7602|97.7602|98.7477|98.7477|99.7352|98.7477|97.7602|96.7727|96.7727|98.7477|101.7101|102.6976|104.6726|107.635|106.6475|106.6475|103.6851|107.635|111.5849|116.5223|123.4346|124.4221|124.4221|123.4346|127.3845|128.372|129.3595|129.3595|129.3595|130.347|130.347|130.347|130.347|130.347|130.347|129.3595|130.347|130.347|130.347|128.372|127.3845|127.3845|130.347|133.309|133.309|134.297|136.272|140.222|141.209|135.284|135.284|133.309|131.334|133.309|128.372|137.259|147.134|150.097|154.046|154.046|157.996|158.984|160.959|159.971|158.984|157.996|165.896|168.859|169.846|170.834|173.796|172.808|172.808|173.796|176.758|182.683|172.808|171.821|173.796|173.796
06406|101211|/equities/bank-bumi-arta|JKSE|870|900|900|890|890|840|880|880||895|920|930|945|945|930|955|960|945|975|895|990|1065|1040|1105|1100|1150|1115|1060|1035||1040|1195|1215|1260|1195|1130|1030|910|900|870|800|760||||715|690|730|760|760|765|750|735|745|680|635|615|600|580|585|486|555|||565|575|580|595|595|600|590|590|590||595|600|600|605|615|590|575|580|565|580|585|590||595|585|590||||||615|610|640|605|580|560|555||560|555|595|625|660|655|665|650|675|680|||685|700|690|675|725|775|820|840|835|830|840|840|855|860|875|870|870|875|880|900|915|920|900|925|930|980|995|970|965|960|965|945|945|930|915|925|930|950|940|925|895||850|870|860|850|850|860|835|830|865|910|920|935|950|945|925|925|910|940|950|950|985|935|975|1045|1115|1125|1155|1150|1175|1185|1150|1145|1185|1225|1200|1150|1085|1155|1220|1310|1335|1360|1425|1480|1505|1475|1480|1460|1480|1475|1495|1490|1470|1475|1460|1460|1455|1460|1460|1490|1475|1455|1465|1440|1380|1375|1360|1355|1270|1300|1365|1390|1440|1480|1440|1465|1510|1490|1460|1450|1465|1525|1540|1570|1560|1590|1590|1580|1555|1605|1590|1590|1620|1615|1595
06407|101319|/equities/bank-capital-i|JKSE|130|130|129|130|130|130|130|130||130|130|130|130|130|130|130|130|130|130|130|130|130|130|131|131|131|131|131|131||132|134|132|133|135|130|131|133|132|132|131|130||||130|130|131|131|131|132|130|130|131|129|135|134|130|130|130|130|130|||130|130|130|130|130|130|130|130|130||130|130|130|130|130|130|130|130|130|130|130|130||129|130|130||||||128|130|130|130|130|130|130||130|130|130|130|132|131|130|130|130|130|||130|130|130|129|129|130|130|129|129|129|130|130|130|130|130|130|130|130|130|130|130|130|130|130|130|130|130|129|123|130|130|130|130|130|130|130|130|130|129|130|130||129|130|130|129|129|130|129|130|129|129|129|129|130|130|131|130|130|129|130|129|130|130|131|129|130|130|127|129|131|130|129|129|129|128|129|125|126|130|120|126|132|133|132|132|136|136|136|135|132|133|133|133|126|131|132|130|130|134|136|137|143|144|148|136|133|134|132|133|140|147|144|148|139|117|115|115|116|116|109|112|111|116|111|117|119|122|118|117|124|130|135|138|138|138|138
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM|9200|9200|9175|9200|9275|9150|9175|9250||9250|9300|9225|9375|9350|9250|9200|9150|9125|9150|9125|9100|9100|9125|9225|9125|9150|9100|9125|9125||9100|9175|9125|9125|9050|9025|9050|9025|9025|9025|9050|9025||||9050|9025|9025|9050|9000|8950|9000|8975|9050|9050|9100|9100|9100|9075|9075|9050|9100|||9050|9150|9075|9100|9050|9025|9025|8925|8825||8750|8700|8725|8725|8800|8900|8900|8950|8950|8875|8875|8900||9050|9075|9000||||||9025|8900|8950|8875|8825|8750|8700||8700|8725|8650|8750|8725|8800|8625|8675|8700|8625|||8375|8375|8325|8250|8325|8325|8450|8450|8550|8400|8350|8400|8475|8600|8600|8675|8650|8675|8625|8625|8700|8700|8725|8700|8750|8825|8775|8700|8800|8800|8750|8650|8500|8400|8450|8475|8575|8550|8225|8200|8225||8250|8250|8175|8150|8050|8025|8125|8000|8150|8325|8100|8150|8350|8525|8500|8550|8500|8550|8575|8500|8500|8575|8575|8550|8600|8400|8500|8525|8550|8475|8450|8350|8450|8575|8775|8900|9000|8850|8925|8975|8900|8950|8875|8850|8725|8725|8600|8550|8750|8750|8825|8725|8675|8725|8675|8675|8700|8725|8725|8775|8650|8550|8550|8700|8725|8450|8250|8225|8250|8175|8250|8275|8175|8150|8125|8200|8425|8425|8525|8450|8275|8325|8250|8300|8200|8375|8375|8425|8550|8450|8450|8500|8375|8375|8325
06409|943652|/equities/bank-cimb-niag|JKSE|1680|1680|1670|1690|1685|1650|1700|1730||1725|1755|1735|1770|1755|1760|1770|1710|1665|1650|1665|1650|1600|1570|1595|1590|1600|1595|1585|1575||1575|1575|1575|1570|1580|1570|1590|1600|1595|1590|1610|1585||||1565|1550|1550|1530|1500|1525|1500|1505|1530|1535|1530|1450|1450|1450|1450|1430|1425|||1420|1440|1425|1405|1405|1415|1435|1430|1405||1415|1410|1385|1320|1320|1340|1345|1305|1265|1230|1230|1240||1230|1195|1240||||||1300|1300|1300|1300|1305|1295|1290||1290|1280|1290|1270|1265|1255|1250|1250|1225|1200|||1200|1205|1185|1180|1205|1215|1215|1215|1220|1210|1215|1220|1230|1230|1230|1220|1240|1240|1230|1225|1245|1240|1220|1225|1215|1220|1225|1220|1230|1220|1205|1185|1195|1195|1180|1175|1165|1175|1170|1165|1165||1160|1150|1145|1150|1140|1135|1120|1115|1120|1140|1115|1120|1145|1165|1175|1175|1170|1170|1185|1180|1180|1180|1180|1190|1195|1190|1205|1195|1190|1170|1170|1140|1160|1170|1195|1200|1170|1160|1160|1165|1170|1165|1170|1160|1165|1160|1145|1150|1155|1160|1150|1140|1175|1135|1130|1130|1135|1140|1140|1135|1140|1140|1135|1135|1105|1065|1050|1040|1050|1045|1055|1060|1070|1080|1070|1075|1080|1080|1070|1060|1050|1070|1080|1090|1105|1110|1100|1105|1110|1110|1120|1125|1115|1125|1125
06410|101320|/equities/bank-danamon-t|JKSE|2920|2900|2930|2920|2930|2930|2920|2980||2990|3000|2980|2990|3000|3000|3040|3000|2970|2990|2970|2980|3060|3150|3160|3160|3210|3120|3120|3100||3070|3110|3120|3110|3110|3110|3120|3100|3050|3070|3000|2910||||2910|2830|2820|2850|2860|2830|2800|2820|2850|2850|2860|2810|2810|2800|2790|2760|2750|||2750|2760|2750|2750|2760|2770|2800|2780|2740||2720|2750|2740|2730|2740|2740|2730|2720|2750|2740|2730|2760||2800|2780|2770||||||2730|2750|2790|2770|2690|2880|2880||2910|2910|2850|2850|2840|2860|2860|2850|2830|2750|||2720|2690|2690|2610|2670|2670|2680|2800|2820|2810|2820|2810|2830|2800|2800|2860|2880|2880|2860|2850|2900|2920|2900|2890|2830|2870|2870|2810|2840|2860|2750|2730|2720|2650|2650|2640|2650|2690|2600|2570|2560||2570|2550|2570|2560|2500|2520|2510|2500|2530|2580|2580|2590|2650|2720|2700|2720|2700|2740|2770|2770|2770|2800|2770|2780|2840|2810|2830|2820|2810|2760|2780|2720|2730|2770|2880|2960|2990|2990|2990|2970|3050|3080|3030|3020|3030|2990|2920|2920|2980|2970|2990|2980|3010|2980|2960|3030|3020|3050|3180|3340|3450|3640|3560|3640|3450|3110|3100|2920|2900|2880|2980|2880|2820|2880|2670|2570|2560|2590|2580|2530|2480|2550|2600|2610|2580|2670|2640|2680|2680|2660|2670|2700|2670|2700|2690
06411|943661|/equities/bank-dinar-ind|JKSE|128|126|126|125|127|129|128|129||128|121|123|127|129|128|132|126|129|136|124|129|137|126|127|128|130|127|130|130||132|133|133|129|133|129|123|119|120|126|125|119||||124|120|127|127|128|128|128|129|128|128|134|130|131|124|128|129|128|||128|129|131|134|134|134|136|135|131||129|127|130|134|136|135|136|141|125|122|125|119||113|117|114||||||111|116|115|122|116|120|125||126|128|129|128|133|132|129|129|128|126|||120|116|112|120|128|132|139|140|140|138|137|144|144|144|140|143|146|142|150|150|154|154|155|155|155|156|156|156|157|158|157|158|156|156|154|155|153|159|159|152|153||162|160|171|167|165|165|168|168|163|164|164|173|172|171|166|166|170|166|161|163|162|162|163|173|158|164|158|160|154|155|150|149|149|153|163|162|159|163|164|165|167|165|168|166|161|166|166|172|177|174|179|181|172|179|159|156|163|163|163|162|163|163|163|168|163|165|162|159|158|150|155|160|161|160|170|168|173|173|172|169|169|173|176|176|176|177|176|176|179|179|179|180|180|182|180
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE|1510|1510|1530|1535|1535|1535|1550|1565||1530|1500|1500|1515|1515|1530|1620|1590|1625|1585|1555|1755|1805|1745|1750|1760|1800|1730|1715|1715||1755|1800|1800|1810|1790|1850|1710|1710|1700|1720|1690|1680||||1740|1730|1750|1780|1695|1730|1635|1585|1760|1760|1855|1410|1275|1120|1075|1050|1020|||1015|1010|1000|995|1020|1025|1025|1090|1150||1200|1265|1265|1280|1280|1290|1270|1255|1250|1280|1280|1280||1275|1260|1260||||||1325|1370|1370|1350|1420|1500|1500||1500|1500|1500|1505|1500|1505|1510|1500|1495|1500|||1500|1500|1500|1500|1600|1600|1585|1600|1600|1590|1600|1600|1605|1610|1600|1600|1605|1600|1600|1600|1610|1600|1625|1645|1630|1635|1635|1620|1705|1720|1730|1720|1785|1720|1700|1775|1785|1795|1760|1700|1700||1680|1685|1660|1650|1655|1650|1620|1615|1645|1700|1640|1665|1750|1760|1740|1765|1760|1730|1720|1715|1765|1765|1775|1750|1820|1875|1835|1880|1775|1775|1780|1780|1825|1820|1950|2010|2060|2030|2130|2140|2140|2270|2270|2330|2340|2370|2420|2400|2320|2390|2400|2350|2260|2300|2160|2070|2080|2110|2140|2300|2300|2270|2260|2410|2270|2270|2240|1960|1455|1560|1675|1800|1900|1920|1985|2050|2110|2040|2000|1980|2110|2190|2220|2220|2310|2370|2320|2310|2480|2660|2850|3030|3030|3020|3010
06414|101323|/equities/bank-ina-perda|JKSE|3930|3930|3940|3940|3950|3940|3930|3930||3950|3950|3930|3960|3940|3950|3930|3930|3930|3950|3950|3930|3940|3940|3940|3940|3950|3950|3930|3940||3930|3930|3920|3920|3920|3930|3930|3900|3900|3930|3950|3950||||3960|3940|3890|3940|3950|3950|3950|3970|3940|3940|3940|3940|3950|3950|3950|3960|3960|||3960|3960|3960|3950|3940|3950|3950|3950|3950||3950|3950|3950|3950|3960|3950|3950|3960|3960|3960|3950|3950||3960|3940|3920||||||3900|3940|3940|3940|3950|3940|3950||3950|3950|3950|3990|3980|3950|3970|3970|3960|3930|||3960|3950|3950|3970|3940|3930|3950|3950|3940|3950|3950|3940|3950|3930|3960|3920|3910|3910|3910|3910|3910|3910|3920|3910|3910|3910|3900|3900|3890|3900|3900|3890|3900|3900|3880|3920|3910|3900|3900|3900|3880||3880|3880|3890|3890|3880|3890|3890|3890|3890|3900|3900|3890|3910|3930|3900|3920|3910|3900|3890|3880|3890|3880|3890|3880|3860|3890|3870|3900|3920|3890|3850|3900|3920|3930|3940|3930|3930|3920|3900|3910|3900|3890|3890|3870|3870|3880|3860|3870|3860|3860|3850|3880|3880|3800|3810|3830|3840|3810|3830|3790|3800|3800|3790|3770|3770|3790|3780|3770|3770|3780|3790|3770|3760|3790|3770|3780|3790|3800|3790|3810|3780|3770|3790|3680|3660|3690|3670|3650|3740|3770|3810|3830|3770|3760|3770
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE|132|129|126|130|134|133|132|130||131|134|141|143|142|143|117|112|111|112|111|112|111|108|115|115|113|113|111|111||110|111|110|115|113|106|109|108|104|104|104|104||||104|103|101|105|102|102|102|96|95|94|95|95|95|96|95|93|93|||93|97|98|99|100|100|100|99|100||99|100|100|100|100|102|103|101|100|99|98|102||100|102|103||||||100|102|102|101|100|100|104||105|105|104|107|110|110|107|106|105|104|||102|101|98|98|103|106|110|112|115|116|117|118|119|119|118|116|118|118|119|118|119|119|122|122|123|123|123|123|123|123|122|126|126|125|125|127|127|130|127|124|126||124|123|122|130|139|147|149|157|168|169|177|176|174|181|176|126|125|123|119|123|123|122|117|117|122|124|123|125|125|120|124|123|123|125|128|131|133|131|134|132|133|134|134|136|136|135|134|133|132|134|134|133|133|132|132|134|131|131|125|131|128|130|129|130|129|129|125|125|129|134|138|138|137|137|138|141|143|142|141|135|142|144|144|145|146|146|145|145|145|148|148|148|149|149|148
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM|5950|5900|5825|5875|5850|5800|5800|5725||5675|5800|5800|5900|5900|5850|5875|5825|5750|5700|5600|5600|5625|5625|5575|5525|5500|5500|5450|5400||5300|5375|5350|5275|5250|5175|5150|5150|5250|5250|5225|5125||||5150|5075|5050|5075|5050|5050|5100|5075|5050|5050|5050|5050|5000|5000|5000|4950|5075|||5050|5100|5100|5100|5050|5050|5100|5075|5025||4980|4980|5000|5000|5025|5050|5050|5125|5125|5125|5150|5175||5150|5175|5175||||||5125|5125|5150|5125|5100|5050|5050||5150|5150|5100|5200|5100|5112.5|5100|5050|5100|5287.5|||5037.5|5000|4962.5|4912.5|4925|4925|5112.5|5137.5|5175|5087.5|5062.5|5037.5|5012.5|5075|5025|5000|5025|5037.5|4962.5|4975|5087.5|5100|5050|5062.5|5050|5137.5|5125|5075|5125|5050|4950|4875|4875|4787.5|4837.5|4937.5|4937.5|4950|4875|4850|4900||4900|4762.5|4750|4687.5|4550|4525|4500|4450|4587.5|4800|4800|4862.5|4987.5|4925|4937.5|4962.5|4937.5|4925|4937.5|4975|4950|4975|5000|4975|4950|4912.5|4950|4975|4887.5|4887.5|4912.5|4987.5|5187.5|5362.5|5287.5|5162.5|5200|5162.5|5100|5062.5|5050|5100|5062.5|5025|5012.5|4962.5|4925|4950|5050|5075|5112.5|5000|5025|5037.5|5000|5000|4975|4987.5|5112.5|5112.5|5050|5025|5000|5112.5|5125|4962.5|4675|4662.5|4725|4650|4687.5|4662.5|4650|4625|4637.5|4637.5|4612.5|4637.5|4612.5|4612.5|4612.5|4600|4637.5|4600|4475|4575|4587.5|4550|4600|4575|4512.5|4650|4600|4612.5|4537.5
06417|101213|/equities/bank-maspion-i|JKSE|678.22|678.22|678.22|681.24|687.26|687.26|684.25|693.29||684.25|708.36||||708.36|714.39|687.26|690.28|699.32|705.35|723.44|702.34|702.34|699.32|699.32|699.32|705.35|702.34|702.34||702.34|696.31|699.32|696.31|696.31|693.29|696.31|696.31|687.26||711.38|717.41||||705.35|663.15|693.29|708.36|693.29|708.36|699.32||702.34|702.34|678.22|669.18|690.28|690.28|690.28|678.22|675.21|||663.15|684.25|651.09|687.26|663.15|708.36|693.29|723.44|717.41||717.41|723.44|684.25|702.34|708.36|708.36|711.38|705.35|735.49|732.48|732.48|744.54||723.44|708.36|711.38||||||720.42|720.42|744.54|735.49|684.25|711.38|738.51||792.76|840.99|840.99|844.01|844.01|844.01|844.01|840.99|840.99|840.99|||840.99|840.99|840.99|840.99|840.99|840.99|840.99|840.99|837.98|837.98|837.98|783.72|744.54|702.34|690.28|690.28|696.31|690.28|690.28|690.28|693.29|696.31|696.31|696.31|696.31|696.31|696.31|693.29|696.31|696.31|690.28|693.29|690.28|693.29|693.29|690.28|732.48|693.29|693.29|693.29|705.35||699.32|717.41|741.52|723.44|756.59|699.32|675.21|645.06|629.99|633.01|651.09|645.06|660.13|657.12|657.12|657.12|660.13|657.12|663.15|657.12|654.11|633.01|648.08|651.09|663.15|663.15|663.15|684.25|687.26|675.21|693.29|696.31|645.06|642.05|617.93|633.01|639.03|678.22|654.11|605.88|596.83|596.83|590.81|572.72|581.76|617.78|544.65|527.33|508.08|492.69|500.39|492.69|492.69|511.93|502.31|492.69|488.84|500.39|492.69|500.39|486.91|492.69|492.69|492.69|484.99|492.69|492.69|486.91|481.14|483.06|488.84|494.61|492.69|488.84|477.29|486.91|486.91|488.84|483.06|483.06|469.59|494.61|496.54|488.84|492.69|492.69|506.16|506.16|494.61|488.84|513.86|531.18|523.48|531.18|510.01
06418|101326|/equities/bank-mayapada|JKSE|278.06|271.31|267.93|275.81|295.51|287.07|289.88|281.44||287.07|287.07|284.25|279.19|274.68|271.31|270.18|267.93|267.93|270.18|269.05|281.44|287.07|281.44|287.07|284.25|287.07|287.07|292.7|295.51||295.51|312.4|323.65|315.21|262.3|261.17|262.3|262.3|262.3|262.3|263.43|257.8||||255.55|246.54|246.54|253.29|249.92|266.8|270.18|271.31|271.31|274.68|273.56|273.56|272.43|272.43|274.68|272.43|271.31|||270.18|270.18|270.18|274.68|275.81|275.81|275.81|272.43|271.31||274.68|274.68|275.81|274.68|276.93|276.93|280.31|280.31|279.19|280.31|276.93|276.93||278.06|279.19|274.68||||||269.05|272.43|270.18|266.8|272.43|270.18|274.68||274.68|276.93|275.81|280.31|280.31|278.06|278.06|278.06|278.06|273.56|||269.05|264.55|270.18|270.18|279.19|276.93|280.31|284.25|284.25|284.25|287.07|284.25|289.88|289.88|289.88|289.88|292.7|289.88|287.07|292.7|292.7|289.88|292.7|292.7|287.07|289.88|287.07|289.88|289.88|287.07|292.7|289.88|292.7|289.88|287.07|289.88|289.88|289.88|287.07|287.07|284.25||284.25|289.88|289.88|287.07|284.25|289.88|289.88|289.88|289.88|292.7|284.25|287.07|295.51|303.95|292.7|287.07|292.7|298.32|301.14|292.7|292.7|295.51|292.7|295.51|298.32|295.51|295.51|292.7|301.14|295.51|301.14|295.51|298.32|306.77|320.84|318.02|315.21|315.21|332.1|334.91|334.91|334.91|334.91|323.65|326.47|323.65|320.84|323.65|329.28|334.91|329.28|334.91|346.17|329.28|351.8|377.13|388.38|391.2|377.13|365.87|348.98|360.24|323.65|320.84|315.21|309.58|309.58|309.58|306.77|309.58|315.21|315.21|315.21|318.02|318.02|318.02|315.21|318.02|315.21|312.4|309.58|318.02|320.84|320.84|323.65|320.84|318.02|320.84|323.65|323.65|320.84|326.47|326.47|323.65|320.84
06419|101324|/equities/bank-intl-indo|JKSE|280|278|280|276|276|276|276|274||276|280|280|280|278|276|276|274|274|268|268|264|286|284|290|294|294|292|290|284||284|290|282|282|286|294|284|270|264|256|252|250||||246|250|244|248|232|232|232|236|236|236|232|234|230|234|234|232|234|||232|240|242|244|242|238|232|232|232||230|232|232|230|232|232|232|230|228|228|228|226||224|224|226||||||226|226|226|226|226|232|230||234|234|230|228|226|228|228|226|224|222|||220|222|218|220|222|226|230|234|232|234|234|234|236|236|234|236|238|232|236|236|238|238|238|236|236|236|236|238|240|240|238|236|232|232|230|230|230|230|228|228|228||226|226|226|226|228|222|222|220|222|222|222|228|236|236|246|222|222|224|224|222|224|224|224|222|230|234|234|236|234|232|234|232|238|238|242|242|244|242|244|242|244|244|242|242|242|242|240|244|244|242|244|244|242|242|244|244|242|248|250|254|252|254|254|254|248|244|236|236|238|238|246|248|250|250|254|254|250|254|254|254|254|260|262|260|262|264|264|266|264|264|266|266|264|264|266
06420|101327|/equities/bank-mega-tbk|JKSE|5050|5000|5050|5050|5075|5125|5075|5175||5050|5150|5075|5050|5100|5125|5075|5000|5200|5150|5125|5050|5025|5000|5000|4990|4990|4990|4950|4990||5000|5000|4970|4950|4990|4960|4980|5000|5000|4960|5000|4910||||4890|4850|4860|4850|4870|4860|4860|4840|4850|4850|4870|4850|4860|4850|4850|4860|4860|||4860|4900|4900|4900|4920|4930|4920|4910|4900||4910|4900|4900|4950|4900|4950|4920|4920|4900|4920|4900|4900||4910|4900|4900||||||4910|4950|4970|4980|4990|4990|4970||5000|5000|5000|5025|5100|5100|5100|5075|5100|5075|||5050|5050|5100|5025|5100|5025|5025|5325|5325|5125|5475|5825|5825|5725|5725|5700|5650|5500|5550|5550|5550|5700|5550|5350|5750|6075|5750|5675|5625|5600|5575|5575|5525|5500|5500|5450|5475|5425|5450|5450|5450||5400|5425|5400|5350|5300|5375|5375|5425|5425|5400|5400|5400|5400|5425|5375|5275|5475|5475|5475|5475|5475|5475|5450|5475|5425|5425|5400|5425|5425|5425|5400|5425|5400|5400|5425|5375|5400|5325|5325|5325|5325|5375|5350|5375|5350|5325|5325|5325|5350|5325|5300|5325|5325|5300|5300|5300|5375|5375|5375|5400|5425|5300|5375|5375|5450|5450|5400|5350|5500|5425|5325|5325|5325|5400|5350|5500|5550|5600|5525|5600|5550|5575|5525|5425|5350|5375|5375|5350|5375|5350|5400|5425|5450|5350|5200
06421|101328|/equities/bank-mestika-d|JKSE||||||1930|1950|||1950|1930|||||1900|1930||1900|||1900|1935|1930|||1930||1930||||1950|1930|1950|1950|2030||||1980||||||1980|2000|2000||1940|1950|1940|1950|2000|2000|1950|1950|1930|||1900|||1900|||1920|1910|1920|1920||1925||2000||||2000|||||1925|1925|1925|||1925||||||||1925|||1910|1910|1945||1945|1935|1935|1960||1960|1960|1960|1950||||1960||||1945|1945|1950|1950|1950|1960||1960|2000|1950||1950||||||1955||||||2030||2030|1920|||2000|||1950||1945|1935|||1955|1940|2050||||1980||||2070|||2010||2020|2020|||||2030|1980|||2020|||1970|2010||2010|2010||||1970|1970|1955||2050|2000||2000|||2020||1955|1955|2000|||2000|2000|||||||2010|2020||2000|1980|1950|1975|1985|1950|1955|1955|1950||1950||||1955|1950|1950||||1955|1960|1960|2040||1950|1950|1980|1980|1990|
06422|101322|/equities/bank-icb-bumip|JKSE|84|77|78|78|78|78|78|80||80|78|77|79|79|79|80|80|79|78|79|81|75|81|82|82|82|82|82|82||84|85|87|86|82|81|80|81|80|79|78|78||||78|78|80|81|80|79|80|81|82|82|80|78|78|76|76|76|75|||76|76|76|77|76|78|78|78|77||77|76|76|76|76|78|76|76|75|76|77|77||78|78|78||||||74|78|79|81|79|79|79||80|83|84|85|84|83|83|83|80|79|||79|81|85|86|91|93|98|97|99|99|98|98|98|97|97|94|91|92|90|90|94|95|96|95|94|93|94|98|100|92|92|93|92|92|91|91|92|94|91|89|91||91|90|88|89|89|91|90|88|88|93|96|95|102|103|101|101|101|102|104|103|102|100|100|101|103|105|106|104|102|103|103|102|105|110|113|106|111|119|127|130|126|126|124|123|121|121|122|120|119|120|119|121|101|102|103|102|103|104|104|108|108|108|108|109|104|102|101|101|98|96|100|107|106|106|106|112|116|115|108|106|105|110|111|110|111|115|113|113|115|114|117|123|121|124|127
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE|3350|3200|3300||3290||3350||||3380|3380|3350|3300|3300||3350||3200|3270||3340|3340|3380|3380|3290|3200|3190|3190||3190|3120|3220||3110|3210|3080|3040|3020|3060|3100|3010|||||3330|3390|3400|3390|3360|3390|3400||3390|3400||3400|3320|3390|3330|3390|||3390||3390|3330|3320|3330|3390|3390|3390||3390|3330|3330|3350|3320|3400|3380|3400|3400|3390|3400|3180||3400|3320|3320||||||3400|3400|3400|3400|3370||3370|||||3380|3450|3420|3420|3390|3420||||||3420||3390|3380|3380|3580|3580|3580|3450|3490|3500|3450|3380|3470|3390|3450|3450|3450|3450|3370||3400|3320|3490||3450|||3430|3460|||3600|3460|||3450|3450|||3450||3450|3450|3470|3470|3470|3480|3480|3480|3480|3480||||3530|3530|3500|3530|3530|3520|3500|3540|3540|3500|3580|3500|3510|3600|3600|3560|3480|3530|3530|3530|3530|3530|3530|3530|3540|3540||3540|3530|3500|3530|3530|3530|3520|3530|3480|3480|3480|3480|3470|3540|3720|3530|3520|3490|3500|3540|3530|3530|3520|3530|3530|3530|3530|3530|3530|3520|3480|3480||||3530|3530|3530|3530|3530|3530|3530|3530|3530|3510|3510|3520|3510|3520|3520|3520|3500|3410
06424|101329|/equities/bank-nationaln|JKSE|490|444|412|410|410|406|406|408||410|412|416|416|468|474|480|478.61|473.96|469.31|473.96|457.23|460.95|459.09|460.95|457.23|462.81|457.23|457.23|459.09||464.67|464.67|464.67|460.95|455.37|427.49|457.23|459.09|453.52|444.22|438.65|434.93||||431.21|436.79|438.65|436.79|436.79|434.93|434.93|429.35|429.35|434.93|429.35|433.07|433.07|433.07|431.21|429.35|429.35|||429.35|438.65|436.79|431.21|431.21|436.79|436.79|433.07|436.79||446.08|444.22|446.08|444.22|446.08|446.08|449.8|446.08|449.8|457.23|455.37|455.37||464.67|457.23|446.08||||||464.67|464.67|462.81|464.67|464.67|464.67|469.31||464.67|462.81|464.67|464.67|460.95|455.37|455.37|453.52|446.08|442.36|||436.79|442.36|427.49|429.35|446.08|429.35|451.66|462.81|473.96|483.25|483.25|497.19|501.84|515.78|506.49|501.84|483.25|487.9|487.9|492.55|501.84|497.19|492.55|473.96|483.25|478.61|478.61|478.61|478.61|483.25|473.96|464.67|473.96|473.96|473.96|473.96|473.96|473.96|469.31|464.67|464.67||464.67|464.67|464.67|464.67|462.81|464.67|457.23|451.66|446.08|478.61|501.84|497.19|506.49|497.19|501.84|501.84|497.19|501.84|506.49|492.55|511.13|501.84|511.13|506.49|506.49|511.13|520.43|515.78|497.19|511.13|511.13|520.43|529.72|539.01|543.66|539.01|543.66|548.31|543.66|552.95|552.95|548.31|548.31|548.31|534.37|525.07|520.43|520.43|520.43|515.78|506.49|501.84|511.13|511.13|511.13|506.49|515.78|511.13|515.78|515.78|515.78|515.78|506.49|515.78|511.13|501.84|506.49|497.19|506.49|506.49|515.78|515.78|501.84|520.43|529.72|543.66|539.01|543.66|534.37|515.78|515.78|520.43|534.37|548.31|525.07|520.43|548.31|539.01|562.25|562.25|557.6|557.6|562.25|576.19|576.19
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM|4550|4537.5|4525|4537.5|4537.5|4537.5|4525|4487.5||4475|4550|4550|4525|4525|4462.5|4450|4500|4462.5|4425|4350|4312.5|4412.5|4400|4450|4462.5|4512.5|4500|4500|4462.5||4450|4475|4450|4437.5|4462.5|4487.5|4525|4537.5|4537.5|4537.5|4525|4575||||4537.5|4487.5|4512.5|4525|4500|4500|4475|4475|4475|4475|4550|4587.5|4575|4537.5|4537.5|4462.5|4500|||4512.5|4487.5|4475|4475|4400|4400|4412.5|4387.5|4375||4325|4350|4425|4487.5|4525|4587.5|4525|4575|4575|4637.5|4700|4712.5||4712.5|4737.5|4712.5||||||4700|4687.5|4687.5|4675|4675|4650|4625||4662.5|4637.5|4600|4637.5|4612.5|4625|4512.5|4500|4750|4625|||4487.5|4487.5|4487.5|4412.5|4387.5|4375|4437.5|4500|4500|4400|4400|4375|4375|4437.5|4387.5|4387.5|4425|4450|4400|4400|4525|4562.5|4625|4650|4637.5|4700|4725|4712.5|4712.5|4687.5|4625|4575|4575|4525|4537.5|4537.5|4625|4737.5|4537.5|4525|4487.5||4450|4412.5|4400|4375|4337.5|4287.5|4250|4212.5|4325|4437.5|4437.5|4412.5|4575|4575|4550|4612.5|4575|4575|4625|4637.5|4662.5|4675|4662.5|4662.5|4712.5|4675|4687.5|4737.5|4750|4712.5|4712.5|4637.5|4687.5|4750|4825|4775|4837.5|4687.5|4637.5|4625|4612.5|4625|4625|4587.5|4562.5|4587.5|4512.5|4437.5|4537.5|4537.5|4637.5|4550|4625|4600|4612.5|4612.5|4587.5|4575|4625|4675|4562.5|4612.5|4612.5|4712.5|4512.5|4487.5|4350|4300|4287.5|4175|4212.5|4337.5|4300|4300|4325|4375|4400|4425|4425|4412.5|4400|4462.5|4450|4412.5|4375|4487.5|4437.5|4400|4450|4425|4437.5|4487.5|4387.5|4400|4387.5
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE|1215|1210|1205|1230|1230|1220|1230|1230||1205|1225|1185|1200|1200|1195|1190|1185|1210|1210|1225|1250|1240|1240|1295|1315|1300|1300|1330|1285||1300|1300|1265|1210|1205|1220|1240|1245|1225|1250|1205|1210||||1170|1215|1180|1195|1135|1165|1205|1250|1275|1290|1355|1410|1310|1285|1305|1295|1265|||1260|1245|1255|1255|1275|1315|1285|1260|1235||1230|1275|1295|1330|1340|1375|1370|1380|1270|1300|1305|1365||1380|1355|1340||||||1380|1370|1345|1295|1300|1270|1265||1280|1220|1245|1195|1185|1190|1195|1185|1190|1195|||1200|1180|1110|1120|1150|1180|1205|1195|1240|1250|1250|1235|1255|1285|1280|1295|1285|1300|1310|1305|1330|1310|1315|1305|1295|1300|1295|1300|1275|1295|1300|1305|1320|1340|1325|1290|1280|1325|1305|1325|1360||1440|1465|1440|1440|1380|1370|1335|1325|1320|1320|1320|1335|1380|1365|1370|1355|1350|1330|1345|1445|1530|1420|1380|1370|1380|1290|1350|1380|1380|1370|1325|1310|1330|1345|1350|1325|1345|1345|1395|1445|1470|1360|1345|1375|1445|1525|1410|1425|1440|1495|1430|1370|1320|1365|1360|1395|1250|1175|1235|1230|1180|1240|1240|1265|1195|1195|1245|1230|1320|1410|1495|1600|1650|1605|1610|1595|1605|1620|1625|1650|1550|1555|1585|1595|1635|1605|1505|1550|1575|1550|1640|1640|1630|1625|1625
06427|101216|/equities/bank-ocbc-nisp|JKSE|1120|1130|1125|1150|1150|1125|1150|1180||1185|1195|1210|1230|1230|1240|1235|1210|1200|1190|1160|1200|1200|1200|1205|1230|1250|1265|1285|1245||1260|1255|1245|1240|1245|1255|1265|1280|1220|1200|1175|1155||||1145|1120|1130|1130|1120|1105|1070|1065|1110|1110|1130|1110|1090|1100|1090|1015|1010|||1005|1025|1025|1045|1070|1070|1055|1015|1025||1025|1035|1025|990|970|950|930|905|870|860|855|830||790|790|840||||||830|835|835|835|815|790|795||790|790|785|765|760|760|765|760|755|745|||745|730|730|730|740|735|750|760|770|765|770|775|775|770|775|785|785|785|785|790|790|785|785|785|780|790|785|780|780|780|775|775|775|775|770|770|760|760|755|750|745||745|735|740|740|740|735|725|720|720|730|720|720|745|740|740|735|730|730|720|715|715|715|715|720|725|725|725|730|720|710|715|715|710|730|735|735|735|735|740|740|740|740|740|735|740|735|725|730|740|740|730|725|740|740|740|735|735|740|745|750|750|760|755|760|750|730|715|705|700|700|710|700|715|725|710|715|720|725|725|720|700|720|730|735|740|775|760|780|785|780|785|785|775|785|760
06428|101217|/equities/bank-of-india-jk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06429|101331|/equities/bank-panin|JKSE|1340|1350|1340|1335|1335|1310|1305|1345||1345|1345|1330|1310|1320|1345|1385|1330|1295|1250|1230|1245|1280|1270|1270|1245|1230|1210|1210|1220||1220|1235|1200|1185|1220|1260|1255|1285|1210|1140|1130|1095||||1085|1100|1125|1095|1090|1085|1105|1120|1125|1130|1140|1125|1120|1125|1120|1100|1085|||1080|1075|1095|1120|1115|1115|1130|1135|1090||1085|1110|1135|1110|1105|1115|1125|1085|1070|1070|1030|1040||1105|1185|1265||||||1265|1260|1285|1295|1275|1265|1255||1300|1330|1365|1385|1365|1350|1370|1370|1385|1405|||1385|1375|1300|1295|1325|1340|1370|1450|1495|1425|1425|1445|1410|1425|1420|1340|1350|1395|1370|1425|1470|1445|1410|1400|1405|1465|1420|1420|1475|1475|1495|1545|1585|1520|1580|1575|1600|1590|1505|1395|1375||1365|1350|1330|1305|1300|1310|1260|1225|1225|1260|1230|1305|1395|1400|1455|1525|1530|1535|1530|1580|1580|1535|1500|1590|1705|1710|1720|1700|1715|1745|1710|1690|1705|1800|1795|1770|1800|1755|1765|1880|2020|2040|2040|1990|2010|2020|2020|1990|1995|1995|2100|2100|2100|2080|2100|2250|2280|2150|2240|2260|2430|2560|2620|2670|2650|2610|2560|2360|2290|2330|2330|2270|2190|2260|2300|2250|2120|2120|2140|2080|2050|2200|2300|2290|2210|2160|2100|2080|2080|2060|2080|2100|2000|2000|1975
06430|101332|/equities/bank-panin-sya|JKSE|59|59|59|56|59|59|59|59||60|60|59|60|61|61|62|61|60|62|61|63|63|64|61|59|61|61|61|61||61|62|62|62|61|59|59|59|59|57|57|57||||57|57|58|56|57|57|57|57|57|57|57|56|56|55|56|55|55|||55|56|56|57|57|57|55|55|55||56|56|56|56|56|56|56|57|57|57|57|57||58|58|59||||||58|58|57|57|57|57|57||57|57|57|58|59|59|57|57|57|57|||56|56|55|55|59|60|63|63|63|62|63|64|65|65|65|64|65|65|65|66|67|66|66|65|64|64|64|64|65|65|65|66|67|67|67|67|67|68|67|65|64||64|63|62|62|61|62|62|61|62|63|62|62|65|65|63|63|63|63|63|64|64|63|61|63|66|66|66|66|67|66|67|66|67|71|75|76|76|76|76|76|79|81|80|79|79|79|79|77|77|77|78|78|79|79|75|76|81|82|82|81|82|85|87|86|90|95|95|90|90|89|84|81|80|84|86|80|75|75|76|76|75|80|85|85|80|78|78|75|75|75|74|76|73|73|73
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP|1175|1175|1175|1175|1175|1170|1170|1180||1185|1180|1175|1180|1185|1185|1185|1180|1180|1180|1175|1185|1190|1190|1205|1205|1215|1210|1205|1205||1205|1190|1185|1185|1185|1180|1180|1180|1180|1180|1175|1170||||1175|1170|1170|1175|1175|1175|1175|1175|1175|1175|1170|1175|1180|1165|1180|1170|1175|||1170|1170|1170|1180|1180|1185|1170|1175|1165||1200|1200|1205|1210|1210|1210|1210|1205|1205|1200|1210|1210||1245|1250|1250||||||1255|1255|1285|1370|1365|1370|1380||1380|1375|1375|1355|1350|1365|1345|1340|1340|1325|||1310|1305|1280|1280|1320|1330|1330|1340|1345|1335|1345|1355|1355|1340|1325|1320|1370|1385|1385|1380|1385|1390|1385|1385|1385|1385|1385|1380|1380|1380|1375|1370|1365|1365|1365|1360|1350|1345|1345|1350|1345||1350|1340|1335|1340|1340|1340|1335|1325|1335|1335|1330|1335|1350|1345|1345|1340|1335|1335|1340|1340|1340|1340|1335|1335|1335|1340|1345|1345|1345|1330|1325|1315|1330|1340|1360|1365|1360|1355|1350|1350|1350|1355|1360|1360|1360|1355|1355|1360|1355|1365|1360|1355|1375|1375|1375|1380|1380|1385|1375|1365|1365|1365|1360|1355|1350|1340|1310|1345|1345|1345|1350|1345|1345|1355|1355|1350|1350|1355|1355|1350|1350|1355|1355|1370|1375|1380|1385|1390|1400|1395|1395|1390|1385|1385|1390
06432|101335|/equities/bank-pundi|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06433|101333|/equities/bank-pembangun|JKSE|655|650|650|655|650|655|655|655||655|655|650|655|655|655|660|655|655|655|655|655|660|655|660|655|660|660|660|655||660|640|650|650|650|645|645|645|645|645|645|640||||640|640|640|640|645|645|645|645|645|645|645|645|645|645|645|645|645|||645|645|645|650|645|645|640|645|640||645|645|650|645|645|645|645|640|645|650|655|655||670|715|715||||||710|715|715|715|720|720|720||725|725|725|730|730|730|730|730|730|685|||710|710|705|700|715|715|730|735|735|735|740|740|740|740|735|740|740|740|740|735|740|740|740|740|740|740|740|735|745|750|745|740|735|730|730|730|725|720|720|715|715||715|710|710|705|705|705|705|700|700|700|700|705|710|705|705|705|705|705|705|705|705|705|705|705|705|700|700|700|695|690|690|690|700|705|715|715|720|705|705|705|705|705|700|700|700|705|700|700|700|695|700|695|700|705|700|700|700|700|700|690|690|690|690|690|690|685|675|690|690|690|690|700|700|700|705|705|705|705|705|705|705|710|710|710|710|715|710|715|715|720|720|715|715|720|720
06434|101334|/equities/bank-permata-t|JKSE|950|950|955|955|950|955|950|965||965|965|965|965|965|965|965|970|970|970|970|960|970|975|975|975|975|980|975|975||975|980|985|980|975|985|985|975|980|985|985|975||||965|960|955|950|945|945|945|945|945|945|945|940|935|935|935|935|935|||930|940|940|930|935|945|940|940|945||950|955|965|950|950|950|945|940|940|940|950|950||945|945|930||||||950|960|950|945|950|950|945||955|950|950|945|940|945|940|945|945|930|||915|920|910|910|970|975|980|985|990|970|1020|1030|1030|1015|1035|1025|1030|1040|1045|1040|1045|1040|1035|1030|1030|1030|1035|1030|1030|1030|1030|1035|1015|1010|1005|1000|1020|1000|1025|1015|1000||1020|1020|1015|1020|1015|1015|1000|1015|1000|1010|1005|1010|1010|1015|1015|1015|1015|1020|1020|1030|1030|1025|1030|1055|1050|1050|1055|1050|1055|1055|1055|1075|1090|1085|1120|1125|1130|1135|1140|1145|1155|1165|1165|1175|1175|1170|1180|1180|1175|1170|1165|1165|1175|1175|1170|1145|1200|1200|1170|1160|1140|1145|1140|1145|1140|1130|1125|1125|1125|1125|1110|1100|1135|1145|1130|1155|1160|1155|1165|1150|1140|1165|1175|1180|1170|1180|1180|1200|1200|1210|1215|1215|1210|1220|1210
06435|101218|/equities/bank-qnb-kesaw|JKSE|86|85|84|84|85|85|85|86||85|85|86|87|86|87|88|88|88|88|88|88|88|89|89|90|90|90|90|91||91|93|95|94|91|91|90|90|89|90|87|86||||86|87|87|87|86|86|86|88|86|87|89|89|89|86|84|85|85|||85|86|88|89|87|90|90|88|91||96|102|103|103|102|100|104|98|94|90|88|86||83|83|83||||||81|82|87|88|88|87|86||87|87|87|87|87|85|85|86|83|80|||77|77|75|79|82|82|83|89|90|91|93|93|94|95|95|95|94|96|97|97|96|97|98|98|98|99|96|98|100|96|96|95|96|95|96|96|96|96|96|95|95||95|94|94|94|94|95|95|96|96|96|100|100|102|102|102|100|100|102|102|102|102|102|104|105|107|108|108|107|103|101|101|101|96|100|101|102|105|110|111|114|118|117|118|126|105|104|105|105|105|105|105|104|103|103|104|103|103|100|104|105|108|110|109|108|105|104|103|103|102|102|106|108|108|108|108|109|109|109|109|109|109|110|111|109|109|110|110|108|109|109|111|112|111|109|110
06436|101356|/equities/bri-agroniaga|JKSE|352|356|354|358|354|354|362|366||372|366|364|364|362|362|370|368|368|348|360|378|386|384|380|374|380|384|382|390||390|400|398|396|406|404|400|400|398|396|386|382||||382|380|382|384|374|370|382|386|384|390|370|362|372|358|354|358|352|||352|356|358|360|358|362|368|370|368||360|364|380|404|406|416|412|408|404|410|406|412||404|394|390||||||402|390|380|380|380|378|380||380|374|378|386|384|382|362|364|368|364|||360|358|348|344|362|356|378|384|402|398|402|402|404|408|400|400|398|408|404|402|432|436|422|426|404|406|398|390|400|402|414|434|444|446|438|434|430|426|372|354|358||366|366|368|370|368|360|352|352|366|392|396|396|420|412|404|402|398|400|426|448|450|448|444|442|442|448|454|456|444|442|446|440|462|470|476|478|472|474|482|482|515|520|515|510|520|525|520|520|515|520|510|510|515|520|510|510|530|530|555|590|605|615|620|630|555|515|515|498|464|466|486|515|545|580|580|585|570|560|555|545|545|570|610|605|615|630|610|610|615|630|650|680|660|660|655
06438|101337|/equities/bank-sinarmas|JKSE|800|800|825|805|840|845|840|850||860|850|850|855|855|850|870|870|870|870|855|845|875|875|875|875|875|875|875|875||870|875|860|875|875|875|880|875|875|855|875|870||||875|875|875|875|875|875|875|875|875|890|875|880|870|875|875|875|875|||875|870|870|855|875|875|875|875|875||875|870|875|875|880|870|880|875|875|870|875|875||870|870|875||||||870|880|865|855|870|865|865||840|875|870|875|870|870|870|855|870|870|||855|880|885|855|850|850|850|850|850|850|850|865|850|865|870|875|890|865|875|880|875|875|870|865|860|860|860|845|850|850|850|850|850|850|850|850|850|850|850|815|850||820|850|850|850|850|850|850|800|850|850|850|850|850|850|850|845|840|840|840|850|840|840|840|840|840|800|800|850|860|860|850|850|850|850|850|850|850|850|850|850|850|850|840|850|800|680|670|650|655|650|665|655|660|650|650|650|620|625|620|620|620|620|620|625|610|620|620|620|605|595|600|605|605|600|625|625|625|625|625|625|625|625|625|625|630|625|600|595|585|580|595|590|580|580|575
06439|101339|/equities/bank-tab-pensi|JKSE|2702.48|2712.45|2722.4299|2722.4299|2682.54|2682.54|2712.45|2732.3999||2742.3701|2742.3701|2722.4299|2752.3401|2752.3401|2732.3999|2712.45|2712.45|2692.51|2682.54|2672.5701|2682.54|2672.5701|2662.5901|2692.51|2742.3701|2732.3999|2712.45|2722.4299|2722.4299||2692.51|2692.51|2712.45|2742.3701|2742.3701|2732.3999|2732.3999|2642.6499|2702.48|2742.3701|2722.4299|2702.48||||2672.5701|2662.5901|2642.6499|2612.73|2592.79|2612.73|2592.79|2592.79|2592.79|2582.8201|2582.8201|2552.8999|2562.8701|2552.8999|2552.8999|2552.8999|2552.8999|||2552.8999|2532.95|2542.9299|2493.0701|2572.8401|2582.8201|2552.8999|2473.1201|2463.1499||2513.01|2522.98|2532.95|2542.9299|2532.95|2522.98|2493.0701|2473.1201|2433.23|2453.1799|2453.1799|2413.29||2493.0701|2513.01|2532.95||||||2473.1201|2483.0901|2473.1201|2463.1499|2473.1201|2473.1201|2473.1201||2463.1499|2463.1499|2463.1499|2473.1201|2443.2|2463.1499|2483.0901|2463.1499|2453.1799|2433.23|||2413.29|2403.3101|2393.3401|2393.3401|2433.23|2433.23|2443.2|2453.1799|2443.2|2463.1499|2483.0901|2503.04|2473.1201|2473.1201|2503.04|2473.1201|2493.0701|2493.0701|2493.0701|2493.0701|2493.0701|2513.01|2483.0901|2483.0901|2483.0901|2473.1201|2453.1799|2443.2|2423.26|2443.2|2433.23|2413.29|2403.3101|2413.29|2413.29|2413.29|2413.29|2413.29|2413.29|2393.3401|2383.3701||2393.3401|2393.3401|2383.3701|2393.3401|2413.29|2403.3101|2293.6201|2413.29|2413.29|2493.0701|2483.0901|2483.0901|2532.95|2503.04|2463.1499|2572.8401|2532.95|2612.73|2592.79|2582.8201|2562.8701|2542.9299|2532.95|2572.8401|2513.01|2572.8401|2582.8201|2592.79|2572.8401|2582.8201|2612.73|2542.9299|2562.8701|2602.76|2622.7|2602.76|2592.79|2592.79|2622.7|2612.73|2612.73|2592.79|2572.8401|2592.79|2592.79|2532.95|2592.79|2552.8999|2592.79|2622.7|2652.6201|2652.6201|2562.8701|2642.6499|2662.5901|2652.6201|2792.23|2582.8201|2542.9299|2522.98|2522.98|2532.95|2522.98|2513.01|2503.04|2463.1499|2453.1799|2443.2|2403.3101|2393.3401|2423.26|2413.29|2413.29|2433.23|2443.2|2443.2|2443.2|2443.2|2453.1799|2443.2|2413.29|2443.2|2453.1799|2453.1799|2453.1799|2453.1799|2443.2|2453.1799|2463.1499|2463.1499|2443.2|2453.1799|2453.1799|2453.1799|2463.1499
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP|1265|1270|1265|1270|1265|1265|1280|1290||1290|1295|1285|1290|1290|1295|1300|1290|1285|1280|1280|1295|1300|1280|1310|1305|1305|1315|1330|1360||1355|1320|1310|1305|1305|1305|1305|1300|1295|1295|1315|1305||||1310|1305|1320|1325|1305|1295|1270|1265|1250|1255|1265|1280|1290|1295|1305|1265|1245|||1235|1225|1215|1220|1255|1260|1275|1305|1290||1275|1295|1310|1290|1270|1285|1220|1210|1210|1210|1220|1240||1240|1245|1240||||||1245|1250|1265|1255|1240|1235|1230||1230|1215|1215|1220|1220|1235|1215|1255|1265|1220|||1205|1200|1190|1150|1170|1190|1240|1260|1265|1255|1270|1280|1305|1320|1325|1325|1330|1335|1330|1320|1340|1350|1350|1340|1330|1365|1365|1360|1365|1375|1355|1360|1350|1350|1360|1360|1375|1375|1370|1340|1315||1305|1275|1265|1265|1230|1225|1235|1210|1240|1320|1300|1295|1305|1300|1330|1335|1325|1340|1380|1345|1335|1345.045|1325.7612|1316.1194|1311.2983|1306.4774|1330.5822|1335.4032|1335.4032|1301.6565|1296.8356|1330.5822|1345.045|1359.5079|1402.8965|1460.7478|1484.8525|1470.3898|1470.3898|1455.9269|1451.106|1460.7478|1455.9269|1455.9269|1455.9269|1455.9269|1436.6431|1451.106|1470.3898|1470.3898|1470.3898|1455.9269|1460.7478|1470.3898|1470.3898|1455.9269|1460.7478|1470.3898|1475.2107|1480.0316|1480.0316|1480.0316|1460.7478|1465.5688|1455.9269|1446.285|1398.0754|1402.8965|1412.5383|1398.0754|1417.3593|1407.7174|1398.0754|1427.0012|1427.0012|1398.0754|1398.0754|1417.3593|1431.8221|1412.5383|1378.7917|1398.0754|1451.106|1455.9269|1460.7478|1484.8525|1489.6736|1484.8525|1508.9574|1494.4945|1513.7783|1499.3154|1460.7478|1475.2107|1475.2107
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP|2200|2150|2150|2130|2120|2110|2120|2110||2120|2140|2140|2130|2130|2140|2110|2090|2090|2110|2050|2110|2120|2130|2130|2150|2110|2120|2240|2200||2190|2140|2140|2120|2150|2160|2150|2210|2220|2200|2200|2060||||1995|2090|2090|2010|1930|1900|1895|1890|1915|1915|1870|1855|1890|1885|1865|1905|1900|||1900|1960|1960|1960|2020|2020|2070|2040|1995||2000|2010|2010|2000|1990|2000|2030|1990|1990|1905|1885|1995||2110|2190|2220||||||2220|2210|2270|2200|2190|2180|2140||2090|2090|2130|2170|2120|2140|2150|2140|2120|2110|||2070|2070|2080|2000|2090|2080|2130|2200|2250|2240|2260|2280|2280|2300|2300|2290|2380|2380|2370|2350|2370|2370|2360|2350|2400|2480|2510|2560|2580|2560|2560|2560|2610|2610|2560|2560|2570|2630|2600|2580|2570||2540|2570|2600|2600|2580|2520|2500|2450|2520|2570|2600|2670|2790|2800|2760|2760|2730|2730|2770|2740|2720|2650|2650|2670|2690|2700|2760|2830|2800|2860|2910|2870|2870|2860|2840|3000|3070|3010|3060|2970|3000|2960|3040|3030|3030|3080|3070|3020|3060|3090|3170|3060|3140|3140|3230|3220|3170|3070|2970|2900|2910|2780|2760|2690|2720|2740|2650|2650|2680|2680|2630|2670|2680|2770|2770|2790|2800|2790|2700|2670|2670|2690|2720|2720|2730|2810|2780|2810|2890|2890|2900|2950|2880|2880|2860
06442|101340|/equities/bank-victoria|JKSE|100|100|100|99|99|100|100|100||100|93|100|105|105|104|105|104|102|103|103|103|105|108|109|105|105|110|112|115||115|121|124|116|110|100|107|99|95|95|93|94||||94|94|94|94|94|94|94|95|95|95|96|95|95|92|92|92|93|||93|94|93|94|95|94|91|91|91||92|92|93|93|92|95|93|94|92|91|91|91||91|89|87||||||87|88|88|89|88|88|88||87|88|87|91|91|90|90|88|87|89|||86|85|84|85|91|96|98|100|101|101|103|103|103|102|104|103|103|104|106|105|106|106|106|107|106|106|106|107|109|108|109|109|109|109|107|109|109|107|104|103|102||102|101|101|101|101|101|103|99|98|102|104|106|110|109|107|107|105|106|106|107|106|105|104|108|111|112|113|120|121|120|122|122|122|122|126|128|130|132|132|133|133|134|133|133|133|133|133|134|135|135|134|132|132|132|131|130|131|131|131|131|130|137|137|133|130|128|126|131|124|123|128|129|126|125|122|123|124|123|123|122|120|123|126|125|125|128|128|130|134|134|135|137|136|137|136
06443|101341|/equities/bank-windu-k-i|JKSE|79|79|79|79|79|80|81|81||81|80|80|81|81|81|83|82|82|81|81|83|84|83|85|82|82|81|81|80||80|81|80|82|79|79|76|74|75|74|73|73||||72|73|72|72|72|72|72|72|72|71|71|71|71|68|71|70|71|||72|73|73|73|72|72|73|72|72||73|74|74|74|75|75|74|73|70|69|69|68||68|68|67||||||68|68|68|67|67|67|68||69|69|68|68|68|69|70|70|72|72|||72|71|71|70|72|72|74|76|76|77|77|78|78|79|78|79|79|79|79|79|79|79|80|80|80|79|79|79|80|80|80|79|79|79|79|79|79|79|79|78|78||77|78|79|78|79|79|79|79|79|80|80|80|80|80|80|79|80|79|79|79|81|80|80|81|81|81|82|82|82|81|82|83|84|85|86|87|86|86|87|87|88|88|88|88|87|87|87|87|87|86|88|88|88|89|88|88|88|89|89|89|89|88|89|87|87|86|86|86|86|85|87|87|88|88|88|86|86|86|86|85|84|85|86|86|86|86|86|87|87|85|85|88|93|93|94
06444|101321|/equities/bank-hmp-sauda|JKSE|598.5175|588.9412|593.7294|584.1531|584.1531|584.1531|593.7294|588.9412||593.7294|593.7294|593.7294|593.7294|598.5175|593.7294|593.7294|588.9412|588.9412|579.3649|579.3649|569.7886|565.0005|608.0938|608.0938|612.8819|608.0938|608.0938|612.8819|608.0938||603.3057|593.7294|593.7294|584.1531|574.5768|560.2124|560.2124|555.4243|550.6361|541.0598|560.2124|545.848||||550.6361|550.6361|550.6361|541.0598|536.2717|545.848|545.848|545.848|545.848|541.0598|541.0598|536.2717|541.0598|536.2717|541.0598|541.0598|536.2717|||536.2717|531.4835|541.0598|541.0598|541.0598|541.0598|536.2717|541.0598|536.2717||541.0598|541.0598|545.848|536.2717|541.0598|545.848|531.4835|531.4835|526.6954|536.2717|531.4835|531.4835||545.848|545.848|545.848||||||541.0598|541.0598|541.0598|545.848|531.4835|545.848|565.0005||569.7886|569.7886|565.0005|560.2124|560.2124|565.0005|565.0005|560.2124|560.2124|555.4243|||545.848|545.848|545.848|545.848|550.6361|545.848|545.848|555.4243|555.4243|555.4243|541.0598|560.2124|555.4243|560.2124|555.4243|550.6361|555.4243|555.4243|550.6361|555.4243|560.2124|555.4243|560.2124|550.6361|560.2124|550.6361|560.2124|550.6361|555.4243|555.4243|550.6361|545.848|545.848|545.848|541.0598|541.0598|541.0598|536.2717|545.848|541.0598|541.0598||545.848|541.0598|536.2717|536.2717|536.2717|536.2717|541.0598|541.0598|541.0598|545.848|531.4835|531.4835|545.848|541.0598|541.0598|531.4835|536.2717|531.4835|531.4835|541.0598|545.848|541.0598|541.0598|536.2717|541.0598|545.848|550.6361|545.848|545.848|545.848|550.6361|545.848|545.848|550.6361|555.4243|560.2124|560.2124|560.2124|560.2124|560.2124|560.2124|560.2124|560.2124|560.2124|560.2124|560.2124|565|560.21|560.21|560.21|560.21|555.42|560.21|560.21|560.21|560.21|565|565|560.21|560.21|560.21|560.21|560.21|560.21|555.42|550.64|550.64|545.85|545.85|545.85|550.64|550.64|555.42|550.64|550.64|560.21|565|565|555.42|555.42|550.64|560.21|565|569.79|560.21|560.21|560.21|565|560.21|555.42|545.85|560.21|560.21|555.42|545.85
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE|352|348|352|360|342|350|366|376||386|386|376|392|390|392|400|376|406|414|410|432|450|456|456|452|460|462|464|470||466|480|476|482|476|468|462|460|462|460|466|472||||486|476|486|498|466|490|498|505|505|500|525|510|505|486|486|464|450|||450|474|484|510|530|530|540|535|545||555|555|565|580|585|585|570|555|550|570|555|585||590|580|575||||||575|570|570|560|575|570|560||555|590|585|585|600|600|615|615|610|610|||595|520|480|476|510|545|585|605|615|610|630|635|635|645|635|630|640|640|650|640|655|650|670|665|645|645|625|630|675|715|685|725|775|750|745|725|725|745|755|695|680||675|655|655|680|685|690|650|650|640|610|590|605|650|640|640|630|615|645|650|640|615|630|620|665|700|720|700|680|660|655|670|650|665|695|740|770|730|730|745|800|855|915|855|850|855|849.6998|807.6816|831.025|812.3503|831.025|826.3564|793.6756|746.9888|760.9948|756.3262|756.3262|737.6514|737.6514|775.0009|789.0069|821.6877|831.025|845.0311|896.3865|737.6514|732.9828|714.308|737.6514|676.9586|653.6152|695.6333|746.9888|789.0069|821.6877|817.019|868.3745|877.7119|877.7119|854.3685|789.0069|821.6877|873.0432|919.73|915.0613|919.73|961.7481|938.4047|952.4107|971.0854|966.4167|975.7542|1017.7722|1003.7662|1008.4349|994.4288
06446|101342|/equities/baramulti-suks|JKSE|3910|3900|3870|3930|3970|3990|3880|3820||3790|3790|3750|3760|3820|3800|3800|3760|3720|3700|3620|3650|3710|3770|3820|3820|3830|3790|3740|3720||3700|3700|3580|3490|3590|3590|3580|3550|3550|3490|3420|3360||||3300|3270|3280|3300|3330|3330|3380|3400|3400|3350|3470|3430|3350|3290|3240|3130|3500|||3560|3670|3650|3670|3660|3510|3610|3390|3630||3860|3970|3970|3970|3990|4010|3990|3950|3930|3970|3970|3900||4080|4050|4030||||||3970|3950|3970|3950|3950|3960|3950||4010|4010|3980|3920|3930|4080|4070|3990|3940|3920|||3920|3920|3890|3890|3980|3980|4000|4000|3920|3920|3970|4050|4140|4060|4050|4040|4030|3970|3920|3920|3910|3900|3920|3940|3920|3880|3890|3850|3910|3970|3890|3870|3950|4020|4030|4000|4060|4030|4010|4140|4210||4180|4070|4000|3850|3960|3990|3960|4020|3950|3990|3900|3870|4160|4280|4300|4280|4150|4150|4160|4320|4640|4920|4940|4900|4990|4980|5100|4670|4590|4400|4380|4360|4420|4450|4500|4430|4400|4360|4310|4270|4120|4160|4260|4120|3980|3920|3950|3910|3840|3820|3750|3740|4010|4050|4080|3940|4150|4330|4350|4450|4560|4590|4580|4560|4660|4630|4470|4450|4460|4410|4550|4560|4510|4540|4580|4700|4660|4660|4530|4470|4300|4490|4520|4580|4440|4620|4960|5200|5250|5400|5500|5475|5150|4970|4650
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM|1098.24|1028.36|998.4|888.58|888.58|868.61|868.61|893.57||908.55|898.56|838.66|778.75|768.77|773.76|778.75|778.75|773.76|778.75|773.76|763.78|753.79|753.79|753.79|758.79|763.78|763.78|758.79|768.77||763.78|763.78|758.79|753.79|758.79|753.79|753.79|753.79|748.8|748.8|748.8|743.81||||733.83|738.82|728.83|728.83|738.82|748.8|758.79|748.8|738.82|723.84|733.83|708.87|708.87|718.85|718.85|713.86|728.83|||758.79|763.78|763.78|768.77|783.75|778.75|778.75|788.74|788.74||783.75|783.75|783.75|803.71|818.69|813.7|813.7|813.7|803.71|798.72|808.71|818.69||823.68|813.7|788.74||||||793.73|793.73|793.73|773.76|773.76|768.77|758.79||773.76|773.76|773.76|808.71|808.71|803.71|798.72|793.73|798.72|788.74|||768.77|758.79|763.78|748.8|758.79|763.78|768.77|778.75|783.75|778.75|783.75|798.72|798.72|808.71|868.61|918.53|913.54|933.51|903.55|898.56|903.55|878.59|873.6|843.65|838.66|838.66|833.67|823.68|838.66|843.65|818.69|813.7|818.69|823.68|818.69|823.68|838.66|833.67|828.67|823.68|823.68||833.67|828.67|818.69|828.67|818.69|803.71|798.72|798.72|803.71|798.72|783.75|778.75|788.74|763.78|748.8|753.79|753.79|758.79|773.76|768.77|753.79|758.79|753.79|753.79|750.63|750.63|740.69|750.63|760.58|755.6|760.58|735.72|755.6|760.58|775.49|785.43|785.43|785.43|796.6|801.6|801.6|806.6|801.6|816.6|806.6|816.6|816.6|811.6|806.6|791.7|781.7|781.7|786.7|796.6|796.6|801.6|811.6|801.6|796.6|821.5|821.5|801.6|801.6|796.6|786.7|801.6|791.7|786.7|781.7|771.8|791.7|791.7|791.7|791.7|786.7|786.7|801.6|776.7|766.8|761.8|776.7|801.6|816.6|826.5|826.5|826.5|806.6|801.6|801.6|796.6|811.6|816.6|821.5|846.4|846.4
06448|102974|/equities/batavia-prospe|JKSE|474|474|422|452|452|454|450|470||464|454|454|474|480|478|476|470|470|452|450|446|462|428|416|412|394|386|372|374||366|352|374|362|360|328|326|324|324|334|330|320||||316|312|316|314|312|310|304|302|326|348|330|330|314|300|300|340|334|||316|332|330|344|330|324|318|316|314||312|328|324|326|324|324|308|306|306|312|300|292||300|300|292||||||310|302|302|310|332|342|342||346|346|350|348|338|352|334|348|322|324|||328|350|368|390|418|430|444|422|416|440|436|448|480|448|468|472|498|480|492|482|486|480|486|484|484|494|488|486|486|500|482|470|460|490|520|540|550|535|525|550|555||515|545|585|625|615|620|640|620|630|640|635|630|645|640|640|655|630|665|630|665|665|670|670|680|675|680|685|645|680|690|690|685|695|695|695|695|695|710|700|680|675|690|675|685|665|640|635|635|635|640|630|640|635|640|635|645|635|630|630|635|635|645|640|655|640|640|635|635|635|630|630|630|630|630|630|630|625|630|625|630|615|630|635|675|670|670|675|670|660|675|685|675|690|690|685
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||530||||530||||||530||530|||||||||542.5|||||||||||530||||||||542.5||||||||530||535|||||||||||||535|||||||||535|535|535|542.5|535|535|532.5||542.5|542.5||542.5||542.5||||535|535|||535|535|535|535||542.5|||542.5|||||||||||||535||||535||535|535||535|||||||||542.5|540|||||||||540|535|540|540|540|540|540|540|535|535|535||||540|540||540|550||550|550||||||535||530||530|||515|||505||||500|500||533.75|533.75|533.75|535||498.75||477.5||||465|||491.25|430||417.5|405
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE|172|168|169|171|186|174|165|166||165|166|169|163|171|170|171|155|151|148|150|147|143|149|152|152|148|149|150|150||151|150|149|150|148|149|150|149|148|148|148|149||||148|148|146|146|147|145|147|148|148|150|147|146|149|150|147|147|138|||145|145|143|141|144|140|137|143|141||146|147|145|142|144|142|144|147|149|150|147|151||156|148|146||||||155|156|157|160|156|158|157||155|159|157|160|154|154|156|151|148|148|||147|143|142|141|141|138|137|130|136|137|146|154|163|164|165|166|166|164|170|172|171|171|169|168|166|163|169|173|177|174|174|176|179|176|188|181|174|169|160|165|164||166|163|163|154|158|163|160|168|168|165|167|167|171|172|170|168|168|170|170|172|173|176|173|171|177|175|175|177|179|173|165|170|170|170|176|178|191|192|196|196|196|197|194|194|193|194|194|194|193|192|192|197|197|197|199|200|202|202|208|204|202|202|200|200|199|196|195|193|193|187|194|194|196|200|202|204|208|196|199|199|190|202|200|199|200|199|200|200|198|208|222|218|224|224|224
06453|101219|/equities/bayu-buana-tbk|JKSE|1390|1350|1340|1340|1295|1275|1360|1335||1335|1380|1405|1420|1420|1435|1435|1425|1400|1365|1350|1350|1370|1350|1355|1340|1360|1345|1340|1370||1380|1375|1400|1430|1390|1390|1390|1280|1280|1240|1110|1025||||995|1000|1010|1000|1010|990|980|1040|1030|1005|1005|940|925|910|900|905|910|||915|915|870|835|840|885|870|840|840||830|830|830|835|845|850|870|900|880|885|895|900||910|915|910||||||860|885|895|895|890|900|950||950|940|940|945|940|935|925|955|950|965|||960||||960|965|965|965|970|975|970|965|980|965|970|970|980|975|970|960|970|975|970|965|950|965|960||965|965|985||985|||975|1005|965|995|995|995||1000|1000||1000|995||1000|990||||990|1050||980|995||980|1000|1000||1000|995||995|||965|950|1005|1005|1005|1005|1000|1000|1000|1005|1015|1015|995|1050|1050|1090|1080||1100|||1135|||||||1140|1150||1150|1040||1090|1090|1090||1050|1050|1100|||||1100|1090|1090||1090|1080||1090|||1060|1060||1080|||1080|1070|1070|1080|1080|1080|1060
06454|101345|/equities/bekasi-asri-pe|JKSE|73|74|74|72|69|69|71|72||71|71|70|73|77|75|75|75|76|75|76|77|75|75|77|77|77|76|77|79||78|76|74|74|72|72|72|72|73|72|72|72||||72|71|73|71|71|70|70|72|74|74|76|77|77|78|78|77|75|||78|78|78|80|81|81|81|81|78||77|79|80|78|82|85|79|78|75|70|71|74||68|72|72||||||71|72|75|77|74|73|76||77|76|76|76|81|61|61|57|58|58|||57|61|65|69|74|76|78|80|77|75|78|80|82|85|85|85|85|86|86|86|86|86|87|86|85|86|87|92|92|92|92|90|87|86|85|80|79|83|82|82|82||83|82|81|85|84|83|84|77|82|88|81|87|92|92|92|95|94|93|93|92|93|91|92|93|91|94|91|90|94|94|101|100|103|109|112|110|113|115|117|118|121|122|126|126|126|127|128|129|125|125|125|127|129|129|127|128|131|131|131|129|127|127|125|120|125|129|125|123|121|119|120|125|133|137|134|138|143|140|147|157|119|123|126|133|135|133|142|116|115|116|117|122|121|125|125
06455|101346|/equities/bekasi-fajar-i|JKSE|159|159|160|161|161|159|159|162||162|158|154|159|159|160|160|157|162|160|159|160|161|168|174|179|178|182|183|181||188|189|188|185|188|178|173|174|174|172|171|167||||167|167|168|171|171|172|174|171|173|172|172|170|166|164|161|159|156|||153|158|159|156|158|157|157|153|152||148|150|157|157|156|157|156|147|145|148|145|149||150|148|147||||||131|132|132|132|133|130|127||128|129|128|128|127|123|132|131|131|132|||127|127|127|126|131|131|132|133|135|135|143|143|145|144|143|146|145|142|142|142|143|143|143|144|142|142|142|142|145|146|151|153|151|151|146|142|145|149|141|141|131||130|130|130|129|126|125|125|125|120|126|123|125|131|131|131|132|131|132|134|134|134|134|134|134|134|134|133|133|134|132|132|130|131|133|135|138|138|139|139|139|139|138|138|137|135|137|135|135|138|137|135|133|134|131|131|132|134|134|130|139|149|157|156|158|159|156|156|155|155|152|156|157|154|158|164|167|167|169|165|157|151|155|160|171|171|172|171|169|173|175|176|181|174|179|174
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|52|61|71||83|97|114|134|157|184|204|226|250|||276|296|318|290|310|332|356|362|370||396|404|422|452|484|520|555|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||595|635|680|705|700|720|750|740|745|750|765|745|740|720|720|755|750|775|765|740|725|720|744|704|704|708|708|700|722|660|618|664|712|736|742|748|744|740|756|768|760|760|762|760|768|776|772|778|746|758|752|762|790|818|834|832|810|776|774|784|770|762|788|800|790|784|780|776|780|794|776|744|782|798|800|796|796|800|782|786|800|786|770|790|774|776|792|826|760|768|824|884|950
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE|404|406|410|408|406|388|448|410||418|420|410|426|424|418|408|404|386|374|370|366|360|368|368|364|364|364|362|362||360|356|352|348|346|344|340|354|370|360|354|336||||324|330|320|320|318|322|322|318|316|316|312|306|308|310|304|302|310|||304|286|276|290|288|286|288|288|284||284|286|286|284|284|288|288|284|282|284|286|282||282|282|280||||||286|282|284|282|282|282|280||278|286|284|280|284|290|288|288|286|282|||288|286|280|280|288|286|288|288|288|292|292|294|294|294|292|290|292|296|292|290|288|290|286|284|286|284|284|286|286|286|284|286|286|288|282|284|282|282|280|284|284||282|286|282|284|280|276|282|282|280|282|268|288|290|292|292|290|288|288|288|288|290|286|292|288|290|290|290|288|286|288|284|284|288|290|292|290|292|292|292|292|292|290|292|288|288|288|288|286|284|286|284|290|290|292|288|290|296|284|284|284|282|284|282|282|282|280|280|280|280|280|282|282|282|286|284|288|284|284|286|284|282|284|286|290|286|292|286|294|296|290|290|296|288|286|284
06460|101349|/equities/berlina-tbk|JKSE|1005||935|940|955|||1035|||||||1045|||1040|1030|1040|1000|1040||1045||1045||1030|960||1010|1005|1005|865|865||855|865|880|835||910||||855|905|905||||865|860|855||905|910|945||820||945|||995|||||1045|1000|1035|1050||1050|||||1040|||||1045|1045||1100||1050|||||||||1050|||||||||||1050|||1050|||||1085||1030|1030|1030|1075|1075|980|1050|1050|1050|1020|1070|1070|1070|980|950||925|905|945|910|900|900|920|900|880|870|895|||900||920|985|1055||1070|||1010|920|||||920|920||||970|1030|||1070|1050|1050|||1105||||1100|1000|1000|1030|975|1020|885|865|930|995|1065|||1050|1090|||1050|1100|||1075|1055|1095|1110|1120|||1075||1155||1225|||1185||1200||1280|||||||||||||||1290||1300|1150||||1150||1080||1115|1100|1150||1200|1180
06461|101350|/equities/betonjaya-manu|JKSE|400|412|414|408|418|404|400||||412|412||414|402||414|414|412|400|402||410|414|414|414|406||420||426|422|422|424|426|418|414|408|442|414||408||||420|418|428|446|450|432|432|426|440|420|398|412|418||422|406|418|||430|412|432|432|432|432|418|412|430||430|418|418|428|420|400|416|410|408|406|406|420||416|418|412||||||412|408|428|412|422|404|418||402|398|394|384|||378|394|406|400|||406||400|404|400|404|392|372|398|400|390|402|400|400|408|400|398|404|404|400|412|400|410|396|420|406|404|404|408|410|428|428||400|424|410|424|418|414|412|398||410||416|418|420|412|412|414|394|408|412|402|398|392|410|410|412|424|392|402|430|432|434|430|432|436|446|436|438|430|428|444|438|432|428|430|430|432|440|438|430|424|426|430|428|420|438|436|430|430|436|424|418|416|396|420|406|408|424|426|428|426|422|420|416|402|400|382|380|372|376|378|372|380|376|374|370|370|358|378|366|390|366|368|378|384|378|378|374|380|378|376|380|380|378
06462|101351|/equities/bfi-finance-in|JKSE|1180|1210|1200|1205|1170|1180|1235|1260||1260|1250|1230|1220|1220|1240|1250|1240|1260|1260|1260|1280|1275|1260|1265|1315|1325|1350|1345|1325||1290|1355|1380|1350|1360|1370|1350|1335|1385|1380|1400|1425||||1385|1385|1365|1400|1380|1365|1375|1470|1490|1455|1450|1430|1335|1315|1305|1300|1230|||1305|1270|1255|1255|1250|1225|1205|1220|1280||1250|1265|1265|1260|1285|1295|1285|1285|1290|1305|1315|1320||1290|1320|1260||||||1305|1315|1315|1325|1350|1350|1355||1315|1320|1305|1315|1290|1300|1295|1280|1285|1275|||1260|1250|1230|1215|1275|1260|1305|1335|1360|1325|1345|1340|1335|1340|1340|1315|1300|1315|1290|1260|1345|1315|1300|1275|1260|1245|1245|1235|1245|1235|1205|1205|1195|1155|1130|1085|1095|1085|1090|1130|1120||1125|1110|1100|1105|1085|1080|1090|1045|1080|1075|1010|1020|1055|1060|1030|1010|1015|1015|1025|1020|1015|1010|1005|1020|1055|1040|1055|1060|1085|1100|1085|1070|1070|1065|1055|1090|1090|1105|1080|1090|1075|1075|1110|1105|1120|1120|1070|1065|1095|1090|1105|1080|1095|1110|1080|1085|1075|1070|1050|1090|1065|1020|1000|995|1000|1005|985|980|975|965|990|1000|1030|1060|1050|1080|1105|1100|1095|1095|1065|1070|1120|1135|1115|1135|1130|1125|1130|1105|1085|1110|1120|1145|1125
06463|1152820|/equities/bhakti-agung-propertindo|JKSE||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50||||||||||||||||||||||||||||||50|50|50|50|50||50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE|486|484|486|486|488|488|490|490||490|488|492|490|488|490|492|494|492|492|492|494|494|494|498|496|494|498|498|505||515|525|535|540|535|540|540|540|540|540|540|535||||540|550|560|560|580|600|605|615|620|640|655|670|680|685|700|695|650||||||||||||||||||||||||||745|760|760||||||755|755|750|745|745|740|740||740|735|735|755|765|765|775|765|750|755|||765|775|775|790|800|810|825|835|835|830|825|835|850|855|845|835|825|815|790|790|795|785|780|780|780|770|775|790|805|820|825|810|810|815|830|845|850|855|845|835|820||830|820|815|825|815|800|795|790|795|795|805|830|855|870|850|845|855|845|860|880|875|860|850|845|835|815|810|805|800|785|780|785|790|780|785|795|800|830|830|825|830|835|835|835|830|810|805|815|820|820|835|840|855|865|885|885|880|880|875|865|860|870|875|875|870|860|850|845|835|840|845|865|860|870|880|880|895|900|885|880|870|870|855|870|865|850|845|870|880|880|885|925|930|945|970
06465|101352|/equities/bhuwanatala-i|JKSE|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50||50||50||50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|51|51|51|52|51|52|52|52|52|51|52|52|53|52|52|52|53|52|53|53|55|55|55|54
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE|60|61|62|63|62|62|61|62||62|62|61|63|65|67|64|63|56|65|70|75|78|79|78|78|80|85|92|88||90|91|91|92|94|94|96|100|98|93|106|100||||92|90|89|88|87|84|81|83|86|86|84|80|59|59|60|60|58|||57|56|55|59|59|59|58|57|57||57|55|56|56|56|56|56|55|57|56|57|58||57|56|54||||||55|55|57|58|58|57|58||59|60|60|59|56|58|57|55|53|52|||52|52|52|53|52|53|51|53|53|54|55|56|50|52|54|57|56|57|58|58|57|57|58|60|59|59|60|60|60|61|60|60|59|60|59|60|59|58|60|61|61||61|62|62|60|63|56|57|59|61|65|67|67|66|65|63|66|66|66|65|67|67|65|66|69|70|70|70|74|72|74|73|71|73|73|75|76|77|77|79|80|80|80|80|80|80|80|80|80|80|82|82|82|80|80|80|80|80|80|80|80|79|80|80|79|78|77|77|76|75|77|81|83|83|83|83|84|84|83|84|83|84|84|83|84|84|85|85|84|85|85|85|86|85|84|84
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|63|66|66|68|69|66|68|72||73|74|68|75|75|76|70|72|71|71|75|78|79|84|82|82|82|81|82|80||80|84|83|88|87|79|72|70|69|68|72|73||||73|75|75|76||78|76|76|76|76|76|76|76|77|79|78|79|||77|79|78|78|78|76|80|78|80||80|76|77|77|||79|80|80|83|80|81||81|83|86||||||88|87|83|81|80|85|83||83|81|84|83|83|84|84|87|84|83|||84|84|84|83|83|83|84|85|83|85|83|85|82|84|84|83|83|84|83|82|81|81|81|81|81|84|81|82|86|82|82|82|85|85|86|84|86|86|86|86|84||83|88|85|84|83|82|84|86|86|92|95|96|94|100|101|100|100|102|107|114|103|105|108|105|109|109|108|111|109|112|119|117|117|122|117|108|105|110|103|108|110|113|113|113|112|119|114|115|119|115|114||122|121|121|120|123|123|122|120|117|125|125|126|126|126|128|123|130|130|129|128|124|129|126|129|128|130|129|129|129|138|148|145|137|133|139|134|135|136|138|135|133|132|135
06468|945724|/equities/bintang-mitra-semestaraya|JKSE|292|284|280|270|266|270|274|260||258|262|270|256|258|266|254|250|252|244|254|270|286|306|306|304|302|302|304|308||306|308|308|306|304|304|306|308|306|306|314|318||||312|312|314|306|286|288|282|298|310|312|320|320|322|324|326|316|308|||320|322|324|332|324|332|338|342|350||354|350|350|346|344|346|320|310|320|322|346|372||400|420|402||||||422|434|452|462|460|480|472||505|540|580|620|665|650|630|630|630|615|||595|595|595|610|620|645|650|665|665|660|680|670|665|675|680|680|685|695|695|695|695|700|705|700|705|700|705|700|695|700|685|675|680|680|660|655|695|700|680|700|700||660|680|680|700|705|705|700|705|710|715|720|720|740|730|765|760|760|760|780|745|730|720|710|720|725|720|715|710|740|760|750|735|755|765|785|800|780|820|845|820|815|845|850|850|850|675|620|615|615|625|600|600|630|675|725|775|800|790|785|830|860|875|860|865|865|820|815|805|805|810|810|815|815|815|790|805|825|835|830|815|760|795|785|825|815|830|810|840|885|920|935|915|865|865|775
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP|1225|1225|1220|1230|1210|1210|1220|1210||1215|1210|1200|1210|1210|1210|1230|1220|1225|1220|1215|1225|1225|1220|1230|1225|1230|1210|1190|1200||1210|1215|1195|1200|1180|1160|1115|1120|1115|1125|1130|1135||||1125|1135|1145|1125|1120|1120|1135|1125|1130|1130|1145|1140|1135|1140|1155|1170|1160|||1145|1130|1145|1160|1165|1145|1125|1145|1160||1165|1160|1165|1170|1180|1180|1165|1160|1165|1185|1185|1190||1205|1215|1205||||||1195|1200|1190|1195|1215|1205|1195||1210|1205|1200|1210|1215|1225|1235|1230|1215|1225|||1220|1210|1210|1200|1205|1190|1205|1215|1210|1205|1220|1225|1230|1230|1235|1235|1235|1230|1230|1220|1215|1200|1210|1235|1245|1245|1230|1225|1240|1240|1245|1240|1240|1220|1230|1240|1255|1255|1245|1225|1240||1250|1260|1260|1270|1260|1255|1235|1230|1245|1250|1250|1260|1280|1290|1280|1275|1285|1275|1290|1280|1270|1275|1280|1280|1275|1275|1275|1275|1265|1255|1245|1245|1255|1265|1265|1270|1270|1285|1280|1285|1270|1280|1275|1265|1270|1265|1275|1290|1300|1290|1310|1300|1320|1340|1345|1355|1355|1350|1350|1340|1325|1315|1310|1310|1295|1290|1285|1285|1270|1270|1255|1260|1275|1270|1275|1275|1295|1295|1300|1295|1280|1300|1275|1290|1280|1280|1275|1275|1265|1245|1260|1275|1270|1270|1275
06470|101353|/equities/bisi-internati|JKSE|1500|1500|1540|1500|1515|1500|1430|1400||1400|1390|1405|1405|1400|1350|1380|1390|1385|1380|1450|1400|1490|1480|1550|1550|1555|1550|1555|1585||1585|1570|1590|1585|1600|1595|1600|1580|1585|1575|1590|1580||||1635|1610|1635|1580|1560|1620|1635|1615|1625|1640|1635|1630|1615|1590|1580|1570|1540|||1595|1580|1590|1590|1580|1535|1555|1500|1520||1515|1515|1520|1515|1505|1515|1500|1510|1490|1500|1490|1565||1650|1650|1650||||||1590|1650|1640|1640|1660|1675|1670||1665|1690|1695|1685|1695|1695|1690|1675|1675|1680|||1685|1670|1680|1680|1685|1670|1680|1705|1710|1655|1665|1665|1670|1675|1665|1665|1710|1630|1745|1745|1750|1745|1750|1775|1700|1685|1670|1680|1690|1680|1670|1680|1650|1590|1565|1550|1570|1570|1570|1580|1580||1580|1565|1550|1540|1510|1515|1530|1530|1500|1530|1500|1475|1570|1570|1550|1560|1550|1520|1490|1560|1570|1570|1570|1565|1570|1550|1565|1560|1600|1570|1580|1510|1595|1590|1610|1600|1590|1590|1550|1550|1540|1550|1550|1555|1515|1525|1605|1635|1600|1600|1595|1580|1630|1590|1560|1520|1540|1505|1480|1455|1460|1455|1445|1450|1375|1320|1315|1275|1260|1230|1240|1240|1250|1225|1250|1265|1265|1265|1230|1215|1225|1245|1270|1290|1290|1285|1280|1280|1290|1305|1305|1280|1270|1285|1265
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE|2150|2120|2250|2230|2260|2200|2200|2260||2270|2310|2270|2300|2240|2270|2340|2270|2240|2220|2150|2110|2250|2240|2290|2300|2300|2300|2200|2180||2170|2170|2160|2140|2220|2150|2110|2150|2180|2200|2170|2150||||2100|2060|2060|2090|2060|2050|2050|2000|2020|2050|2110|2090|2000|1980|1885|1880|1800|||1780|1770|1800|1790|1755|1760|1770|1775|1750||1720|1750|1765|1825|1805|1820|1810|1800|1760|1785|1780|1755||1750|1715|1655||||||1640|1610|1630|1620|1610|1600|1595||1645|1625|1625|1660|1735|1770|1785|1730|1680|1690|||1670|1670|1660|1635|1635|1640|1745|1790|1820|1780|1775|1730|1715|1715|1725|1740|1740|1760|1745|1765|1685|1730|1720|1725|1750|1815|1790|1790|1790|1810|1765|1680|1685|1730|1615|1595|1595|1555|1450|1445|1430||1420|1425|1405|1400|1405|1390|1385|1365|1360|1380|1330|1330|1330|1420|1415|1400|1385|1400|1425|1405|1410|1400|1440|1530|1525|1500|1510|1525|1555|1520|1515|1515|1500|1500|1560|1580|1590|1545|1530|1540|1540|1575|1550|1520|1550|1520|1500|1500|1555|1645|1655|1615|1665|1600|1600|1540|1535|1515|1500|1500|1360|1360|1350|1350|1365|1375|1370|1375|1365|1360|1390|1375|1355|1365|1385|1390|1365|1355|1345|1345|1330|1350|1355|1380|1360|1380|1385|1390|1415|1400|1425|1435|1425|1425|1425
06473|1062863|/equities/borneo-olah-sarana|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|51|51|51|51|50|50||||53|52|53|53|53|53|51|51|51|51|51|51|50|50|52|52|52|||52|52|54|54|54|54|55|56|55||53|53|53|53|54|55|54|54|54|54|54|56||57|56|57||||||58|56|57|57|57|58|62||65|64|65|64|64|65|64|62|60|56|||55|55|55|55|57|57|57|58|54|54|57|61|63|67|68|68|68|70|68|68|67|72|74|76|71|75|80|85|85|87|90|86|92|98|103|103|104|102|101|101|106||104|99|93|89|89|87|85|87|84|84|84|88|83|86|88|89|74|72|70|68|73|74|72|73|78|82|82|83|82|80|84|90|90|94|88|80|73|66|65|64|63|60|59|57|59|59|59|59|60|59|59|60|60|60|60|60|60|62|63|59|59|60|60|63|66|63|58|58|53|56|60|64|68|73|78|80|86|91|82|80|79|83|82|82|80|85|77|75|80|85|91|95|94|96|88
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE|19|19|19|19|19|18|18|19||20|19|19|19|19|20|19|19|19|20|20|19|20|20|20|20|20|20|20|20||20|19|19|20|20|21|21|21|21|20|20|20||||20|21|21|20|20|21|21|21|21|21|21|21|22|21|21|21|21|||21|22|21|21|22|21|21|21|21||21|21|21|21|21|22|22|22|22|21|21|21||22|21|21||||||21|21|21|21|21|21|21||21|22|22|21|21|22|22|22|22|22|||22|22|22|21|22|22|22|22|22|23|24|24|23|24|23|23|23|23|23|23|24|23|24|24|24|24|23|24|24|24|23|24|24|24|24|25|25|26|26|25|26||26|26|25|26|26|26|26|26|27|27|27|27|27|27|27|27|27|27|27|27|26|27|27|26|27|27|26|27|27|27|27|27|27|27|27|27|28|28|28|28|28|28|29|29|28|28|28|28|29|29|28|29|28|29|29|29|29|29|29|29|29|30|29|29|30|29|29|30|29|29|30|29|29|29|29|30|30|29|29|29|29|29|30|30|30|30|30|30|30|31|31|31|31|30|30
06475|101221|/equities/buana-finance|JKSE|665|620|670|670|675|670|715|720||715|740|770|750|760|805|780|790|810|820|800|805|850|770|770|850|895|900|920|935||895|895|875|775|740|700|735|710|720|700|680|600||||600|610|580|585|550|570|555|510|595|575|555|540|570|590|585|550|555|||570|545|565|525|540|550|545|530|505||510|490|482|490|492|492|490|498|500|515|550|520||510|498|520||||||520|490|490|482|468|498|466||496|478|470|500|500|520|500|500|500|505|||505|515|510|510|520|510|510|510|520|515|525|515|500|500|505|515|515|500|500|496|490|500|482|490|505|540|498|535|545|535||555|530|535|565|510|535|505|520|555|540||545|535|535|540|570|535|525|555|585|585|625|610||625|585|585|560|565|595|580|560|565|575|575|575|580|570|545|550|560|570|575|575|570|565|575|580|580|580|615|590|600|590|575|575|555|570|560|585|555|555|555|560|580|580|570|560|585|575|560|585|565|550|555|570|570|535|535|520|530|525|494|515|520|498|520||498|535|482|482|472|472|492|460|494|490|480|450|480|480|510|535|492|486
06476|101357|/equities/buana-listya-t|JKSE||||||||||||||||||||||96|102|98|97|99|95|95|93||95|94|91|90|90|89|89|89|89|92|85|||||99|99|100|98|85|98|102|100|98|102|102|104|101|101|103|105|105|||103|100|97|103|109|108|108|108|105||110|112|111|116|115|115|115|116|113|116|112|120||118|120|116||||||118|118|115|112|113|111|114||112|108|116|124||||||||||||||||||||||||133|141|146|144|145|143|144|143|141|142|132|139|139|142|146|146|147|147|148|148|146|146|145|146|144|148||145|152|153|153|159|155|153|145|149|150|161|171|177|175|170|178|179|174|176|172|181|179|175|170|181|184|181|184|184|185|178|169|169|171|161|157|155|153|152|155|159|159|155|155|153|151|156|162|164|164|162|164|155|155|153|152|154|153|152|149|151|152|153|159|168|168|169|169|166|157|156|152|163|162|164|169|163|162|157|156|150|155|155|150|149|153|148|150|148|153|159|160|158|158|159
06477|101358|/equities/budi-starch--|JKSE|234|230|230|234|232|240|250|254||250|250|250|242|238|240|242|242|244|242|234|234|234|236|240|240|238|232|228|230||230|230|232|232|234|240|234|234|234|232|230|228||||234|230|228|232|228|226|228|224|230|230|230|230|228|220|218|220|218|||218|216|218|220|216|212|214|212|210||210|216|228|228|226|228|216|208|206|206|206|206||202|200|202||||||200|202|202|202|200|202|200||200|202|202|202|202|202|204|202|202|202|||202|204|200|202|202|200|204|202|206|206|206|206|206|208|208|208|206|206|208|208|210|210|210|210|210|212|208|208|208|206|204|212|216|214|216|214|214|214|214|214|216||214|216|214|214|218|212|212|212|214|216|214|214|226|228|224|212|214|214|218|220|214|216|218|218|218|218|222|218|214|208|208|206|208|208|210|208|210|210|210|214|214|214|210|212|206|206|206|206|206|206|204|204|212|210|210|212|214|214|212|208|210|206|206|208|202|199|199|200|192|189|198|200|206|208|210|206|206|210|204|202|198|204|212|208|212|216|212|214|218|222|224|220|220|216|218
06478|955767|/equities/bukaka-teknik-utama|JKSE|1405|1400|1445|1460|1475|1425|1355|1380||1265|1180|1115|1080|1110|1110|1095|1050|1075|1025|1095|1070|1055|1085|1070|1055|1020|1025|1025|1020||1025|1025|1020|1025|1020|1010|1020|1020|1015|1010|1010|995||||995|1005|1000|1000|995|1000|995|995|1000|1000|1000|990|1000|1000|1005|985|1005|||1030|1040|1010|995|1010|985|1050|1125|1095||1100|1135|1135|1135|1090|1065|1070|1065|1070|1070|1065|1070||1055|1090|950||||||935|935||925|925|935|920||940|950|940|950|965|980|950|940|910|950|||960|960|950|945|900|915|905|955|960|970|1015|1015|1015|1050|1100|1100|1125|1125|1095|1125|1170|1105|1185|1150|1180|1180|1145|1110|1155|1115|1155|1100|1145|1100|1090|1060|1090|1095|1090|1065|1070||1010|1025|1070|1070|1015|1015|1010|990|1060|1045|1085|1165|1130|1170|1175|1150|1170|1140|1125|1110|990|1030|1000|1020|1020|1015|1000|1000|1055|||1055|1055|1050|1060|1070|1035|1055|1065|1060|1065|1065|1065|1065|1055|1040|1070|1040|1080|1080|1050|1090|1055|1050|1060|1065|1065|1050|1065|1100|1090|1040|1050|1050|1080|1030|1075|1075|1095|1085|1080|1080|1075|1070|1115|1130|1130|1160|1130|1130|1140|1110|1130|1135|1125|1205|1135|1155|1155|1125|1125|1145|1160|1060|1045
06479|1175886|/equities/bukalapak.com-pt|JKSE|232|230|230|230|232|232|232|228||228|230|228|226|220|222|222|220|220|218|216|214|214|222|220|220|220|224|220|234||232|238|224|224|220|214|214|210|208|212|208|208||||206|208|208|212|212|208|218|216|206|206|206|214|212|208|204|204|204|||206|202|198|193|196|197|198|200|200||198|202|212|224|228|230|230|232|230|234|228|228||236|228|226||||||228|228|234|230|230|232|230||228|228|236|238|242|244|252|234|232|228|||220|220|224|234|248|246|254|254|258|256|256|260|262|260|258|260|258|260|260|264|262|260|266|272|268|284|284|278|282|290|296|296|296|286|276|288|288|286|282|276|264||258|256|256|262|260|260|258|256|258|254|254|254|264|264|260|262|268|266|264|260|260|258|254|252|262|268|274|276|262|254|260|258|258|252|256|274|278|274|270|280|296|302|300|292|296|310|306|304|302|306|298|280|280|276|274|276|272|272|270|272|274|276|270|260|256|256|254|250|246|242|252|256|254|266|268|272|276|272|270|266|262|274|280|276|270|278|278|278|278|276|270|280|276|290|288
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP|2960|2930|2880|2950|3010|2810|2790|2770||2770|2770|2750|2770|2780|2760|2760|2760|2760|2730|2720|2730|2760|2760|2830|2850|2840|2800|2770|2760||2750|2780|2740|2710|2730|2730|2770|2760|2790|2740|2720|2660||||2680|3150|3680|3750|3840|3810|3770|3820|3460|3440|3460|3390|3270|3210|3170|3200|3080|||2990|2930|2840|2930|3010|3110|3150|3140|3100||3250|3340|3380|3400|3420|3480|3470|3380|3310|3390|3590|3860||4120|4110|4040||||||3950|3940|3930|3940|3920|3950|3930||4030|4050|4050|3990|3870|3850|3830|3710|3700|3710|||3750|3760|3660|3640|3810|3830|3860|3880|3860|3770|3830|3900|3940|3820|3860|3730|3700|3570|3540|3510|3520|3470|3470|3430|3400|3360|3360|3350|3400|3420|3330|3250|3320|3370|3360|3400|3430|3420|3360|3480|3510||3480|3410|3360|3300|3300|3320|3330|3310|3240|3260|3380|3390|3620|3680|3680|3650|3660|3660|3670|3690|3730|3740|3740|3760|3780|3720|3760|3750|3720|3620|3610|3610|3670|3650|3690|3760|3800|3770|3710|3640|3640|3680|3680|3630|3550|3520|3460|3490|3470|3460|3460|3430|3660|3760|3760|3750|3720|3710|3740|3800|3780|3780|3710|3730|3780|3790|3750|3690|3960|4180|4230|4250|4210|4160|4140|4230|4200|4200|4200|4130|4070|4130|4140|4140|4090|4250|4200|4160|4180|4200|4300|4380|4310|4330|4310
06481|101359|/equities/bukit-darmo-pr|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|51|52|51|51|51||||52|52|52|52|51|50|53|53|54|54|54|55|54|54|54|54|53|||56|56|56|57|56|56|55|58|62||62|62|62|63|63|61|60|63|62|60|60|63||60|62|62||||||60|63|63|63|63|66|65||64|63|62|60|64|58|57|58|57|56|||56|55|58|62|65|67|68|67|70|73|73|73|73|72|73|72|73|73|72|73|73|73|72|73|74|73|73|72|73|75|78|78|78|75|73|74|73|76|76|76|75||77|75|74|74|70|70|72|72|73|76|79|80|81|85|86|87|86|87|86|83|88|93|95|92|88|90|83|83|81|75|73|72|74|73|75|73|76|80|80|81|79|78|82|85|85|84|84|85|85|86|86|87|85|84|87|87|92|93|91|91|93|99|99|100|99|100|100|100|105|112|117|108|111|114|113|108|111|104|108|92|78|82|83|81|83|83|83|83|83|88|81|85|84|83|83
06482|101360|/equities/bukit-uluwatu|JKSE|45|46|46|42|42|41|43|46||48|48|50|50|50|50|55|57|52|48|44|40|37|34|37|41|45|50|54|60||60|60||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE|79|81|78|73|77|76|75|71||72|71|66|75|57|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|52|53|53|54|53|54|54|54|53|54||||56|56|55|57|57|57|57|57|56|55|56|58|58|57|58|52|60|||66|69|68|68|68|68|69|71|69||64|66|65|66|67|64|64|65|64|67|67|68||67|68|65||||||66|65|65|66|66|65|68||69|69|69|68|68|67|68|70|69|68|||69|68|67|65|66|65|67|71|71|70|69|68|68|65|65|66|67|65|64|64|66|67|67|63|61|61|61|62|62|63|64|65|67|64|61|62|66|67|70|70|71||66|65|63|61|65|56|54|54|58|58|61|61|61|60|62|64|64|64|64|64|66|67|67|66|66|68|67|67|67|69|68|65|64|67|71|71|70|70|75|80|85|68|63|63|61|61|57|57|59|62|63|63|67|67|68|68|67|68|67|64|64|64|66|60|64|63|58|59|59|57|56|54|53|52|51|53|56|55|56|58|59|59|61|61|62|63|63|61|62|61|63|62|59|59|57
06484|101361|/equities/bumi-citra-per|JKSE|60|61|61|60|59|61|61|61||62|62|61|61|61|62|61|61|60|61|60|61|63|63|65|65|65|65|66|66||66|64|65|65|63|63|62|63|61|61|61|61||||63|64|63|63|63|63|63|63|63|63|63|62|63|63|64|65|65|||64|64|64|64|64|64|63|63|63||63|64|64|65|65|61|65|58|58|58|58|59||59|59|57||||||56|56|56|57|57|57|56||54|54|55|55|58|57|58|58|58|57|||56|58|57|57|56|56|58|59|58|61|62|61|64|63|65|65|66|67|67|67|67|67|68|68|67|68|64|67|67|67|67|67|67|68|67|67|66|67|66|66|66||66|66|66|68|70|71|71|71|70|70|70|70|69|68|67|66|66|62|61|63|64|63|63|63|65|68|67|65|65|65|64|64|64|65|66|66|69|70|68|67|72|70|58|58|57|57|56|55|54|55|57|61|62|63|62|62|62|62|61|63|62|62|62|61|62|62|63|63|63|63|62|62|62|62|63|63|64|64|64|62|59|62|66|68|68|67|68|66|66|66|70|73|71|73|70
06485|101363|/equities/bumi-resources|JKSE|141|139|139|140|143|141|139|135||136|136|131|129|129|128|132|130|131|130|128|127|127|133|136|137|137|141|139|134||132|133|127|124|126|125|123|123|120|115|115|115||||113|112|111|113|113|112|110|111|111|111|109|112|111|109|106|109|90|||94|98|99|105|109|112|116|115|116||118|123|121|121|120|120|118|112|107|113|113|114||120|121|121||||||120|120|119|119|118|122|123||129|129|130|127|124|125|133|129|122|120|||119|118|118|117|123|122|124|125|124|120|123|126|133|133|133|134|134|134|133|133|135|136|139|140|143|137|137|134|139|143|145|140|146|153|151|151|154|154|155|154|153||148|147|147|146|142|143|141|137|132|138|144|145|155|161|158|161|161|163|168|168|166|166|162|164|167|170|173|172|174|169|171|163|171|167|170|181|182|181|178|173|184|186|188|184|179|174|172|174|174|179|184|179|183|168|168|169|178|176|180|183|181|186|186|185|175|176|167|166|162|151|160|164|156|164|173|167|162|155|145|135|127|131|132|128|137|147|147|157|157|168|177|189|192|200|190
06486|101362|/equities/bumi-r-mineral|JKSE|200|199|198|200|195|193|179|175||176|180|175|171|168|169|174|171|172|172|168|170|171|172|172|167|171|181|178|175||168|166|169|160|157|146|144|143|138|135|134|133||||135|133|131|135|128|128|130|132|128|128|127|134|136|134|134|129|116|||115|119|117|114|121|127|128|126|127||135|145|145|148|148|151|151|152|151|159|157|157||155|156|155||||||157|162|161|161|162|160|161||168|171|167|164|168|165|166|164|164|158|||157|154|147|147|154|153|154|152|152|151|156|162|166|166|163|160|160|161|161|164|167|165|172|170|171|168|165|165|176|179|177|174|181|189|185|178|181|182|193|195|186||182|180|174|180|154|156|155|152|153|151|147|151|162|159|159|159|162|165|168|164|160|160|158|164|167|164|168|170|171|171|171|164|175|175|177|184|182|178|175|173|182|182|187|182|182|177|175|176|179|184|187|182|183|182|174|166|170|172|175|173|173|177|183|182|177|176|173|171|171|150|149|146|144|150|160|161|160|162|140|132|140|145|155|155|166|178|167|174|179|192|206|220|220|224|220
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP|1135|1110|1100|1120|1120|1105|1105|1110||1150|1155|1140|1135|1150|1175|1190|1185|1215|1180|1160|1135|1155|1150|1165|1175|1185|1190|1170|1125||1120|1125|1100|1100|1100|1095|1070|1060|1075|1065|1060|1070||||1080|1095|1100|1125|1130|1145|1130|1125|1135|1135|1125|1150|1115|1110|1110|1075|1045|||1050|1110|1140|1160|1160|1140|1105|1125|1110||1085|1120|1125|1160|1150|1140|1145|1095|1070|1055|1050|1040||1015|1010|995||||||1005|990|1005|1020|1010|1000|990||985|975|975|975|955|965|970|960|945|945|||940|935|945|950|945|940|955|940|935|935|930|940|950|955|960|945|940|935|925|930|930|925|925|930|935|950|950|945|960|955|965|960|950|930|930|925|930|910|905|900|905||895|905|880|900|910|905|900|905|900|900|880|885|905|910|915|920|920|920|915|910|910|910|915|920|930|915|915|915|915|910|905|890|890|900|910|920|915|915|920|920|920|915|905|905|905|910|910|910|920|915|915|910|915|915|910|910|915|915|925|910|905|905|905|900|905|910|900|895|895|890|905|890|895|905|900|910|915|910|905|895|900|930|930|935|925|935|965|955|980|985|995|965|945|960|945
06488|101365|/equities/bumi-teknokult|JKSE||50||||||||||50|||||50||50|50|50|50|||||||||||||50|||50|50||||||||||||50||50|||50|50|||||50||||||50|50||50|50|50||50||50|||50|50|50|50|||||50||50|||||||||||50|||||||50||50|50|50|||||50|||50|50|50|50|50|50|50|50|50|50|50|50||50||50|50||50||||||50|50||||50|50|||50|50|50|50||50|||||50|50||||50|||50|50|50|50|50|50|50||50||||||50|||||50||50||50|||50||50|||50||50|50|||50||50|50|50|50||||50|50||||50||50|50|50|||||50|50|||50|||50||50|50|50|50|50|50||50|50|50|50|50|50
06489|1174873|/equities/bundamedik-tbk-pt|JKSE|372|368|370|374|374|376|372|370||374|370|368|376|368|370|374|366|362|358|368|368|380|378|370|374|368|380|380|380||378|380|380|374|374|354|356|358|352|352|350|352||||354|350|350|350|342|350|360|364|360|360|360|360|360|358|358|362|368|||372|370|370|374|366|376|378|380|380||380|380|380|380|380|384|382|378|378|378|378|384||382|378|380||||||380|382|382|378|380|380|380||390|388|384|384|376|380|372|372|380|378|||378|376|380|372|354|372|396|396|398|398|404|404|406|404|406|406|406|404|404|402|406|408|404|400|416|404|416|416|416|416|416|416|414|414|414|412|414|414|416|404|424||426|428|418|420|416|418|412|410|410|402|402|398|404|418|410|406|408|406|416|410|412|412|412|406|406|398|396|388|378|364|366|366|364|368|388|392|396|400|394|392|396|398|396|402|414|416|410|412|422|422|420|442|440|450|450|450|460|470|492|505|505|505|505|520|530|515|505|510|505|505|515|515|515|530|545|560|550|525|525|545|560|560|560|550|555|575|585|590|605|560|580|595|590|590|520
06490|1025102|/equities/buyung-poetra-sembada|JKSE|84|75|76|77|76|76|68|75||82|83|83|83|85|79|78|80|79|79|79|80|80|81|81|80|81|80|81|80||80|80|82|80|78|76|77|74|77|76|77|80||||81|79|79|82|82|81|76|85|84|85|86|88|88|88|88|85|82|||86|88|87|91|92|92|91|91|90||92|93|92|94|89|90|88|88|87|88|89|89||89|89|88||||||88|86|91|89|92|93|91||89|88|89|89|90|93|90|91|90|89|||89|89|86|91|96|97|98|99|99|96|99|99|99|105|110|111|112|111|111|108|108|110|106|107|109|100|105|111|111|109|112|100|100|99|99|100|99|102|100|99|98||99|98|98|98|97|98|96|96|98|98|99|98|102|102|97|101|101|102|102|102|102|101|95|99|98|102|101|100|104|104|104|102|105|110|112|112|110|115|116|121|123|121|119|125|125|124|125|124|125|125|126|125|125|126|127|126|125|126|126|126|126|126|125|126|128|127|127|127|125|122|126|129|130|130|131|139|145|142|142|134|127|126|126|130|130|124|124|127|127|125|126|127|127|127|127
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|52|52|52|52|51|51
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE|178|178|178|173|168|167|168|169||169|169|169|163|162|163|160|160|163|165|163|167|168|181|189|189|190|189|189|186||192|193|202|200|200|200|199|202|204|202|192|185||||192|200|208|210|208|216|216|204|202|183|173|143|158|149|142|142|143|||149|151|159|153|155|156|162|161|161||156|158|165|160|166|168|168|168|170|168|175|172||170|169|168||||||168|168|169|170|173|170|179||179|176|175|175|179|180|180|183|179|174|||178|176|181|176|157|158|160|159|165|168|168|168|170|172|171|169|173|173|166|170|169|168|180|181|183|181|181|180|178|180|185|185|187|185|190|185|186|183|182|180|170||166|161|156|155|142|142|137|143|153|164|173|186|198|198|199|202|204|199|197|198|190|191|200|214|226|226|226|226|226|226|226|224|228|228|228|230|228|226|226|226|232|228|228|234|230|230|228|224|228|230|226|226|226|226|222|212|224|238|238|232|232|240|252|246|260|268|228|216|216|210|216|220|216|212|212|214|202|212|212|208|208|216|214|210|196|200|194|202|202|214|224|224|224|224|216
06493|1056519|/equities/campina-ice-cream|JKSE|344|346|346|346|348|348|346|346||346|350|344|348|350|350|350|350|348|348|344|348|366|360|360|360|364|362|366|368||364|354|362|360|362|360|362|366|364|364|372|374||||374|370|368|368|378|374|360|356|354|354|354|348|352|346|346|342|340|||340|338|338|348|344|340|338|344|340||344|346|344|330|334|334|340|340|344|334|336|330||330|324|318||||||318|316|316|312|320|316|310||320|320|320|316|318|320|318|320|318|304|||302|302|292|292|306|306|316|322|328|320|324|336|342|360|342|336|330|330|320|320|320|320|324|328|330|332|328|316|326|326|322|322|328|314|310|322|332|332|334|322|334||332|322|316|310|310|310|314|320|312|308|308|298|306|306|300|300|294|290|288|284|284|282|282|284|284|284|286|286|286|284|286|284|284|286|290|290|290|290|290|288|286|286|286|286|284|286|284|288|288|288|284|284|286|288|288|288|286|288|280|288|292|290|288|288|288|286|286|276|274|270|272|280|280|282|280|282|282|282|280|284|284|288|288|286|286|286|286|286|286|286|288|290|292|292|288
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE|630|635|645|655|655|655|660|660||660|660|660|660|665|665|660|660|660|655|650|655|655|655|665|665|665|665|670|675||680|680|680|680|675|680|665|670|670|670|670|670||||660|665|670|675|670|670|670|655|640|640|640|645|645|650|650|660|670|||675|675|680|685|685|685|680|670|670||670|670|670|675|670|670|680|680|680|675|660|665||665|665|670||||||680|690|695|695|705|705|700||700|700|700|695|695|685|675|685|685|680|||680|680|680|685|695|690|700|695|695|695|695|695|705|700|700|700|700|705|710|710|700|700|705|710|705|715|715|725|730|730|720|720|720|715|715|725|735|730|730|725|725||720|705|710|715|705|710|695|690|685|695|695|700|710|710|710|705|700|710|715|705|710|705|710|735|745|725|720|735|725|715|705|710|725|710|715|715|715|730|740|745|755|750|755|755|755|755|745|730|735|725|740|735|750|745|745|745|740|760|755|750|755|755|775|795|785|780|770|760|760|750|740|755|770|775|765|760|735|775|765|770|755|760|760|755|765|730|770|770|775|785|785|805|830|825|805
06495|101367|/equities/capitalinc-inv|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50||50||50|||50|||||50|||||50|||50||50|||50||||||||50|||||||50|||||50|||||50|||||||||50||50|50||50||50||50|50||50||50|||50|50|50||50||50||||||50|50|50|50|50|50|50||50|50||50|||50||50||50|50|50|
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50|50||50|||50|50||50|50|50||||50|50|50|50|50|50|50|50||50|50|50|50|50||50|50||||50|||50|50||||||50|50|50||||50|||||50|50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE|670|650|625|600|580|575|570|570||565|580|580|575|585|585|575|575|575|555|555|565|565|560|560|500|570|580|545|525||510|505|496|498|498|515|500|500|492|496|496|466||||464|464|458|460|458|460|460|458|452|458|462|456|460|460|454|456|452|||450|450|442|450|438|456|456|454|456||452|456|446|442|442|442|428|420|420|420|410|406||410|404|402||||||400|398|400|400|404|406|408||408|406|412|416|410|420|418|416|404|410|||412|410|402|400|414|416|412|420|420|416|424|426|426|426|430|430|428|424|418|418|416|410|410|414|412|418|416|412|418|418|416|424|424|428|426|420|416|418|410|418|414||416|416|410|418|414|414|414|410|410|410|400|400|410|410|410|414|410|410|412|406|406|410|402|402|408|400|406|406|408|408|406|404|406|414|418|422|424|424|422|418|416|412|412|414|410|410|410|410|410|406|404|402|410|414|410|410|410|414|410|420|416|396|390|390|390|388|390|390|388|376|372|392|366|372|398|400|394|400|396|398|394|398|398|396|398|402|400|402|402|404|402|406|402|408|408
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE|65|60|65|65|67|63|66|67||67|68|67|64|66|67|66|68|67|67|65|66|64|69|67|69|72|76|77|74||75|74|76|75|76|77|73|72|75|74|72|73||||80|78|79|76|76|74|74|76|78|85|79|70|71|76|76|79|76|||76|72|58|60|62|68|75|72|70||72|72|76|74|79|82|83|82|81|84|83|84||86|85|76||||||73|74|73|72|66|70|71||66|70|65|65|65|63|60|60|60|58|||63|70|71|70|69|71|76|77|78|79|81|80|80|80|80|80|83|85|85|80|80|78|80|79|75|75|74|79|80|80|82|84|82|83|86|83|80|78|81|90|99||107|115|114|111|115|117|120|109|108|111|122|125|128|131|131|123|136|151|159|147|147|143|133|135|123|105|98|92|92|86|95|98|102|110|111|118|120|125|130|130|132|135|136|134|134|134|135|140|144|144|144|142|145|148|145|141|146|150|148|151|149|148|145|152|154|155|155|155|155|151|150|155|156|158|157|157|157|155|157|154|154|156|157|155|157|157|157|159|165|161|160|159|156|161|162
06500|101370|/equities/catur-sentosa|JKSE|600|590|590|595|585|580|585|590||585|585|560|575|570|575|580|580|640|650|650|640|650|655|680|685|690|685|680|700||675|675|675|670|615|690|696.84|696.84|696.84|696.84|686.88|676.93||||671.95|666.97|647.06|666.97|666.97|657.02|666.97|642.08|647.06|647.06|647.06|647.06|661.99|647.06|627.15|607.24|657.02|||681.9|676.93|676.93|647.06|622.17|666.97|666.97|681.9|681.9||661.99|686.88|691.86|696.84|701.81|701.81|701.81|691.86|701.81|701.81|701.81|701.81||716.74|701.81|711.77||||||716.74|736.65|711.77|741.63|741.63|736.65|736.65||726.7|726.7|731.68|721.72|771.5|766.52|736.65|736.65|736.65|726.7|||721.72|721.72|696.84|726.7|726.7|711.77|726.7|721.72|716.74|716.74|721.72|716.74|721.72|771.5|756.56|756.56|766.52|771.5|701.81|711.77|647.06|676.93|661.99|691.86|701.81|706.79|701.81|706.79|696.84|701.81|696.84|696.84|701.81|721.72|716.74|726.7|771.5|766.52|766.52|766.52|766.52||766.52|761.54||766.52|786.43|781.45|761.54|756.56|751.59|756.56|756.56|756.56|761.54|771.5|776.47|731.68|736.65|756.56|771.5|781.45|786.43|786.43|786.43|781.45|786.43|766.52|756.56|791.41|746.61|741.63|776.47|776.47|781.45|786.43|806.34|786.43|776.47|771.5|771.5|761.54|771.5|746.61|791.41|766.52|731.68|756.56|766.52|781.45|791.41|771.5|781.45|756.56|796.38|796.38|771.5|726.7|776.47|786.43|791.41|796.38|816.29|811.32|836.2|846.16|841.18|846.16|811.32|831.22|821.27|796.38|826.25|821.27|826.25|846.16|791.41|846.16|836.2|821.27|816.29|821.27|801.36|851.13|866.07|841.18|831.22|841.18|821.27|791.41|791.41|781.45|766.52|781.45|806.34|831.22|831.22
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE|1000|945|925|925|910|865|895|910||875|905|865|850|815|840|870|890|920|880|885|890|880|875|890|910|920|930|920|905||905|920|910|935|925|925|920|920|925|915|900|855||||850|865|890|900|920|900|895|895|855|825|800|805|815|810|790|780|765|||760|780|800|815|785|785|790|795|800||800|800|820|850|870|885|820|840|870|920|895|890||890|875|870||||||900|870|830|820|840|865|870||890|885|895|910|895|890|880|875|875|840|||835|835|830|800|770|755|770|790|810|850|875|885|900|865|860|855|865|875|890|895|905|905|910|920|905|895|890|895|895|890|880|875|880|895|915|890|885|885|885|880|890||905|895|890|890|885|890|895|890|890|890|890|880|890|895|895|890|880|865|845|845|835|845|840|810|790|795|810|810|815|805|805|795|795|790|790|810|815|805|805|800|805|815|835|830|840|845|850|870|900|895|890|865|885|895|870|860|840|825|815|820|830|840|850|875|895|890|885|880|865|860|865|845|835|845|835|855|850|845|830|815|800|800|810|810|815|815|820|840|855|855|855|890|915|965|1015
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE|112|104|103|103|103|104|103|104||104|102|104|102|104|102|100|101|101|100|98|102|102|103|102|101|101|101|100|103||104|106|107|106|99|97|96|96|96|95|94|95||||91|92|95|96|95|95|96|95|96|95|94|97|95|95|97|96|95|||90|86|82|81|79|81|81|80|81||80|80|79|81|85|77|76|81|87|93|94|101||107|106|105||||||104|106|107|108|107|109|107||106|109|108|109|109|110|112|111|111|112|||107|105|102|102|108|110|112|111|113|113|115|118|120|119|119|121|121|120|120|118|118|116|119|118|123|123|125|125|124|125|122|125|127|129|131|129|126|123|122|123|125||126|128|123|122|121|111|109|102|101|102|99|101|105|102|102|103|103|105|106|106|107|109|108|108|110|109|110|112|112|115|116|115|115|116|118|118|119|119|117|117|117|117|119|117|119|119|120|123|123|122|121|119|121|120|120|118|118|119|117|120|119|119|118|117|116|116|116|115|115|115|116|119|116|119|120|122|124|121|119|119|120|123|125|126|128|128|126|126|130|131|131|135|135|134|132
06503|101371|/equities/central-protei|JKSE|61|53|53|51|51|51|51|51||51|51|51|51|51|51|51|51|51|51|51|52|52|52|53|53|53|53|53|53||53|53|53|53|52|52|52|51|52|51|51|51||||51|50|53|53|53|54|52|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|51||51|51|51|51|51|50|50|51|52|52|51|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|52|52|52|51|51|51|51|51|51|52|54|53|53|53|53|54|53|53|53|53||53|53|53|53|53|53|53|53|53|53|53|53|54|54|53|53|53|53|54|54|54|53|53|53|53|54|54|54|53|53|53|53|53|55|55|55|55|56|56|56|57|56|56|56|56|56|57|57|58|58|57|57|58|58|58|58|59|58|58|58|59|59|59|60|58|58|57|58|58|56|56|58|58|59|59|61|62|61|61|59|57|59|62|62|63|66|65|66|66|65|67|72|71|73|74
06504|101372|/equities/centrin-online|JKSE|70|71|70|72|69|65|69|70||70|71|71|71|68|72|73|71|69|68|66|68|72|77|79|80|82|83|83|82||84|79|78|77|75|77|74|70|63|64|64|64||||63|62|64|65|66|65|64|64|65|67|68|67|65|64|65|65|63|||66|67|70|70|72|72|70|70|72||74|73|74|75|76|76|76|77|77|79|78|81||79|75|79||||||78|81|80|83|82|84|84||85|86|88|87|86|88|83|79|80|78|||76|79|82|86|91|93|97|99|98|93|96|98|102|101|99|103|102|103|103|104|107|110|110|110|110|111|110|109|114|121|121|120|113|112|110|109|107|111|102|100|99||100|101|102|97|96|93|95|98|101|101|103|108|112|113|109|112|109|110|114|114|118|117|121|123|124|124|123|123|120|125|126|123|131|132|137|135|135|144|147|140|136|135|130|134|135|130|134|131|134|131|137|135|137|132|133|132|141|141|142|140|145|140|140|141|141|141|138|131|136|135|139|148|153|156|157|161|169|152|142|138|141|151|160|160|161|162|162|164|164|162|166|172|172|172|173
06505|101374|/equities/champion-pasif|JKSE|440|440|438|438|436|438|438|436||440|432|438|428|436|440|436|420|434|430|428|428|430|444|442|422|424|426|426|424||422|418|422|426|428|424|430|432|430|420|422|418||||418|432|434|426|428|430|428|422|424|422|422|416|418|416|414|416|418|||412|410|416|420|418|416|416|416|418||418|416|414|418|418|412|410|412|414|406|416|410||422|418|422||||||416|416|416|416|418|418|418||420|416|418|416|420|424|422|420|420|420|||414|410|424|454|458|454|456|466|466|464|464|468|468|466|466|460|462|460|458|458|458|458|460|460|460|458|460|456|460|456|454|462|454|452|450|452|454|454|456|456|456||456|456|450|458|460|458|458|452|460|466|458|456|462|466|462|466|460|460|460|454|450|456|464|468|466|470|472|470|472|468|468|464|470|474|474|466|470|474|466|464|464|468|468|470|470|464|470|474|470|466|462|472|472|472|468|476|470|468|468|468|468|470|468|466|470|466|462|462|466|458|470|474|474|470|472|476|476|480|476|476|462|462|482|480|480|482|480|482|486|482|476|482|484|486|474
06506|101375|/equities/chandra-asri-p|JKSE|2150|2150|2160|2140|2120|2110|2130|2120||2110|2130|2120|2080|2060|2050|2050|2050|2050|2050|2060|2070|2050|2050|2050|2060|2040|2050|2030|2040||2040|2030|2040|2030|2040|2050|2050|2060|2050|2050|2080|2070||||2070|2060|2040|2060|2060|2080|2070|2070|2040|2050|2050|2040|2040|2010|2020|2010|2040|||2110|2120|2120|2100|2090|2060|2070|2130|2190||2210|2200|2220|2220|2240|2240|2250|2250|2250|2250|2290|2310||2310|2280|2260||||||2250|2210|2230|2200|2220|2220|2250||2250|2250|2280|2290|2280|2280|2280|2250|2230|2250|||2230|2170|2210|2190|2220|2170|2220|2180|2180|2130|2220|2210|2200|2250|2280|2290|2280|2300|2290|2290|2290|2290|2300|2300|2310|2320|2320|2300|2310|2310|2310|2310|2310|2280|2280|2310|2330|2330|2330|2340|2330||2320|2330|2340|2320|2330|2330|2340|2310|2320|2320|2320|2300|2400|2420|2500|2540|2490|2470|2460|2450|2420|2420|2400|2390|2430|2420|2430|2420|2380|2320|2310|2310|2300|2310|2320|2340|2360|2330|2320|2330|2310|2300|2300|2330|2340|2320|2330|2350|2340|2340|2330|2290|2300|2280|2290|2270|2300|2310|2360|2400|2400|2400|2380|2400|2460|2400|2420|2430|2430|2400|2430|2430|2430|2420|2420|2420|2430|2440|2390|2360|2300|2390|2370|2370|2450|2520|2550|2480|2450|2440|2410|2410|2440|2510|2510
06507|1084856|/equities/charnic-capital|JKSE|220|216|202|202|191|191|200|192||191|189|188|186|183|180|180|190|195|172|180|190|189|195|189|189|192|188||191||192|191|190|189|193|181||192|196|194|196|188||||187|193|178|184|192|188|184|189|185|179|177|179|175|170|170|167|166|||175|180|175|172|175|176|169|174|162||162|161|159|156|158|156|160|154|156|155|157|149||158|152|150||||||148|149|150|150|152|150|153||155|155|156|155|156|158|155|155|159|160|||160|160|164|164|166|166|166|174|176|175|175|170|174|177|176|180|177|177|175|175|176|181|177|174|173|175|173|173|185|193|197|193|190|204|183|170|164|158|155|158|158||162|153|152|151|158|149|147|149|156|157|167|175|178|173|177|176|176|180|176|176|183|177|179|176|175|174|174|173|173|180|181|194|196|204|186|200|214|222|224|228|224|220|210|224|236|252|270|290|306|328|346|354|376|392|400|418|402|404|388|400|394|392|388|374|370|392|394|398|410|396|388|400|372|400|398|400|400|414|410|420|428|416|420|410|398|384|378|376|356|364|360|342|346|334|320
06509|102979|/equities/chitose-intern|JKSE|186|191|186|183|185|183|185|185||181|184|184|183|182|192|181|176|175|187|197|198|198|200|200|198|202|200|200|202|||200|202|202|202|204|202|200|202|204|202|204||||202||206|206|206|206|206|208|204|202|202|206|206|204|204|204|200|||200|204|199|200|202|197|202|202|204||200||208|206|208||208|204|208|208|210|||208|210|208||||||208||210|210|210|208|206||208||208|212|210|204|206|210|206|206|||210||204|204|208|206|206|210|210|206|208|206|200|208|210|212|210|210|212|212|212|210|210|210|212|212|210|210|212|210|212|212|210|216|216|216|216|216|216|214|214||216|216|214|218|216|216|216|212|218|218|216|218|218|218|218|214|220|220|222|218|222|218||222|224||218|218|218|222||218|218|216|220|222|220|222|224|222|220|226|||218|218|220|228|220|220|220|220|220|218|218||216|216|216|222||218|220||218|218||224|222|218|218|224|220|220|220|224|220|220|220|220|222|222|222|222|222||226|||222|222|222|220|226|222
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE|750|735|755|755|750|745|750|765||775|770|765|745|740|730|730|730|720|730|730|730|725|730|735|735|745|740|735|730||725|725|740|740|745|745|740|740|730|720|715|710||||705|710|710|710|715|700|690|690|675|670|670|670|670|670|670|665|665|||665|670|675|675|670|670|665|660|660||660|700|700|695|695|690|680|685|680|680|680|680||670|665|660||||||660|655|655|655|650|655|655||655|655|660|655|655|655|655|655|655|650|||650|645|650|645|655|660|665|665|665|665|665|665|665|665|665|670|670|670|670|670|680|680|675|675|670|670|665|665|665|665|665|660|660|660|660|660|660|660|660|660|660||660|660|655|655|655|655|655|650|650|650|645|650|655|655|655|655|650|655|655|655|660|655|655|655|650|655|660|655|660|655|675|680|685|685|690|680|675|675|680|680|680|680|685|680|680|675|675|675|675|670|670|670|670|665|665|675|670|675|675|680|675|675|675|680|675|675|665|665|665|660|665|670|675|685|690|690|695|690|685|685|680|690|700|685|690|705|705|700|715|710|700|685|670|670|670
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP|1125|1130|1125|1135|1135|1105|1110|1110||1125|1095|1080|1080|1080|1095|1075|1070|1080|1065|1050|1055|1070|1085|1090|1100|1120|1120|1110|1080||1080|1090|1070|1065|1060|1060|1045|1025|1040|1060|1055|1055||||1060|1070|1095|1110|1100|1100|1120|1125|1130|1145|1115|1145|1140|1145|1150|1105|1065|||1045|1090|1090|1080|1085|1095|1080|1080|1070||1075|1080|1075|1100|1095|1095|1090|1015|1000|990|990|995||995|995|985||||||995|985|1005|1000|990|970|965||975|955|950|970|985|975|985|975|945|935|||930|920|940|935|940|930|940|945|955|940|945|945|950|980|975|985|945|940|925|920|935|940|945|940|945|960|955|970|975|980|985|980|990|970|960|955|950|935|925|930|935||935|905|890|885|890|890|875|870|880|885|865|875|900|915|915|940|925|935|920|920|925|920|925|950|985|980|995|1000|1005|990|1000|975|965|965|980|1000|1005|1000|1000|1000|1005|975|950|945|935|930|925|930|950|950|915|910|910|910|915|915|910|915|925|920|915|925|920|920|925|940|915|910|910|905|950|940|950|950|935|935|950|960|960|935|950|985|990|995|970|990|1000|1015|1050|1050|1065|1025|1005|1000|965
06514|1059849|/equities/cita-mineral|JKSE|2510|2460|2480|2490|2480|2500|2540|2510||2480|2450|2510|2430|2500|2570|2520|2600|2530|2480|2480|2480|2410|2210|2550|2610|2570|2580|2550|2550||2580|2620|2670|2700|2690|2710|2600|2600|2480|2470|2460|2600||||2640|2600|2660|2680|2660|2670|2670|2600|2630|2660|2760|2700|2630|2620|2610|2680|2660|||2930|2880|2820|2670|2580|2660|2610|2690|2890||3100|3100|3050|3100|3210|3280|3230|3460|3400|3400|3400|3430||3440|3490|3500||||||3590|3500|3590|3490|3730|3880|3800||3640|3650|3610|3510|3630|3630|3630|3580|3580|3460|||3500|3450|3510|3450|3450|3450|3500|3500|3500|3520|3550|3510|3650|3650|3630|3870|3750|3760|3590|3500|3510|3580|3600|3620|3650|3600|3600|3630|3650|3740|3600|3650|3650|3650|3670|3650|3610|3510|3430|3420|3270||3180|3100|3190|3220|3190|3200|3200|3180|3340|3460|3280|3400|3540|3770|3710|3790|3630|3700|3780|3320|3040|3030|3040|3020|3020|3050|3050||3050|3080|3030|2920|3000|2950|3000|3000|3080|3000|3000|||3150|3210|3230|3200|2890|2900|2930|2870|2990|2850|2850|2930|2830||2830||2900|2800|2930|2880|2950|3020||3000||2950|2990||3000|2860|2890|2800||2920|2950|2970|2800|2840|2800|2860|2800|2890|2850|2900||2950||2810|3020|3020|2950||3000|3020
06515|101381|/equities/citatah-indust|JKSE|50|50|50|50||||50||||50|50|||50|50||50|50||50||||50||50|50||||||50|50|50|||50|50||||||50||50||50|50|50|50|50|50|50|50|50|50|50|||||50|50||||50|50|50||50|50|||50|50|50||50||50|||50|50|50||||||50|50|||||||||||50||50|50|50|||||50|50||50|50|50|50|50|50|50|50|50|||50||50|50|50||50|50|50|||50||50|50|50|50|50||50||50||50||50||50|||50|50|50|50|||50|50||50||50|50||50|50|50|||50|50|50|50|50||50|||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50||50|50|50|50|50|50|||50||50|50||50|||50|50||||50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50
06516|101382|/equities/citra-marga-n|JKSE|1625|1630|1630|1645|1640|1635|1635|1635||1665|1650|1640|1640|1640|1640|1655|1650|1650|1660|1655|1670|1680|1680|1675|1675|1670|1680|1670|1670||1690|1610|1700|1700|1705|1705|1705|1725|1720|1720|1720|1715||||1720|1730|1760|1765|1755|1725|1715|1715|1710|1690|1680|1700|1680|1675|1685|1710|1695|||1665|1660|1670|1685|1655|1650|1660|1670|1685||1700|1680|1655|1670|1655|1695|1690|1690|1690|1730|1705|1705||1710|1745|1705||||||1705|1730|1705|1665|1720|1705|1700||1695|1750|1725|1740|1740|1740|1740|1670|1660|1650|||1680|1655|1700|1700|1750|1750|1775|1810|1800|1815|1800|1790|1840|1835|1840|1835|1835|1835|1840|1850|1855|1855|1865|1875|1830|1830|1830|1840|1850|1850|1850|1845|1855|1860|1850|1880|1880|1870|1880|1885|1880||1880|1900|1920|1865|1765|1860|1825|1880|1875|1895|1880|1860|1850|1900|2040|1885|1875|1865|1865|1815|1805|1805|1800|1800|1805|1775|1810|1800|1795|1765|1765|1700|1740|1740|1790|1785|1860|1820|1845|1810|1810|1855|1860|1825|1800|1755|1755|1750|1770|1750|1750|1750|1740|1770|1755|1760|1890|1895|1920|1915|1950|1900|1825|1950|1940|1880|1855|1895|1900|1900|1935|1950|1955|1965|1950|1905|1985|1975|1975|1975|1980|1955|1965|1955|1955|1955|1950|1950|1965|1975|1985|1975|1975|1975|1980
06517|1118028|/equities/citra-putra|JKSE||250||||256||256||258|258||||258|||||258|||240||240|240|240||248||248|248||254|254||||278||||||||||282||282|||282||||282|284|292|292|286|||284|284|286|286|286|286|284|284|284||280|260|260|258|258|274|294|312|318|336|334|334||348|348|374||||||396||400|404|434|456|438||420|450||476|490|430|352||374|||||396||396|396|396|396|394|394|394|376|378|372|382|378|368|378||386|384|402|402|422|422|426||448||448|442|426|442||446|442||442|440|440|436|436||438|456|466|464|450|478|480|510|510|540|555|565|585|625|670|560|560|570|575|590|605|650|590|620|665|710|760|645|610||645|675|670||670|670|685|660|660|700|735|760|730|770|700|695|735|745|745|790|845|860|800|855|915|980|875|920|755|645|615|610||600|605||585|||605|625|||625||635|615|635|635|635|||635|660||660|655||625|630||635|640|640|640
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE|||||||||||||||||2090|2100||||||||2150|||||||||||||||||||||||||||||2220||2230|1880|2070|2130|2190|1850|||1785|1770|1670||1670||1665||1665|||1665|1670|1670|1705|1685|1510|1505|1375|1445|1450|1300||1265||||||||||1270|1270||1270|||||1320|1325||1320||1315||1405||||1400|1405||||||||1400|1495|1585|1620|1620|1580|1695|1740|1705|1700|1675|1470|1455|1555|1670|1580|1595|1705|1780|1780|1705|1705||1730|1775|1780|1695|1815||1885|1685||1475|1475|1575|1475|1425|1400|1495||1600||1610||1720|1725|1665||1485|1595||||1450|1450|1335|1375||1435|1475|1525||||1575|1605|1725|1670||1530|1575|1660|1755|1705|1680||1680|1605|1475|1565|1680|1685|1675|1500|1585|1625|1665|1465|1555|1655|1775|1715|1780|1860|1865|1880|1990|1860|1775|1790|1500|1575|1605|1500|1510|1550|1565|1675|1640|1540|1540|1425|1515|1560|1610|1630|1710|1710|1720||1660|1710|1760|1705|1700|1795|1790
06519|101526|/equities/nirvana-develo|JKSE|139|140|139|140|140|139|140|139||140|140|140|142|140|139|139|140|142|142|141|141|142|145||142||145|142|||142|145|146|142|142|141|140|140|140|140|140|140||||138|138|139|139|139|140|140|140|139|139|139|139|139|119|119|140|140|||139|139|140|140|141|140|141|142|146||142|147|140||146|145|144|143|140|140|146|139||140|140|||||||142|140|140|140|145|142|140||140|140|140|139|140|140|140|142|140|140|||140|140|140||142|140|140|141|146|141|140|141|144|140|141|142|143|140|143|141|140|142|142|141|142|141|144|144|141|141|145|145|140|140||143|143|140|140|140|140||141|141|144|140||140||141|140|141|140|140|142|140|140|140|140|140|137|137|137|139|140|139|139|148|139|148|139|147|147|146|143|137|143|138|141|140||140||136|136|136||130|130|127|123|123|132|140|133|133|133|132|139||132|140|139|134||134||131|140|136|134|133|139|140|137||143|137|138|137|138|140|135|138|136|136|132|126|126|125|125|130|126|128||135|132
06520|101383|/equities/clipan-finance|JKSE|585|615|615|625|615|600|620|640||640|645|660|665|695|695|690|675|660|655|635|615|650|680|670|680|630|605|575|580||605|620|560|580|645|565|545|500|520|575|575|550||||545|525|520|480|466|462|480|490|474|454|428|408|408|408|408|404|404|||404|404|402|400|398|400|402|406|394||386|392|402|404|402|400|404|394|392|392|392|402||382|390|372||||||356|354|352|358|342|340|336||342|344|346|342|350|342|340|342|334|332|||334|336|336|334|342|342|352|358|372|338|334|320|328|326|324|320|322|322|322|324|330|326|326|326|330|330|328|322|336|320|320|322|320|320|320|320|322|318|306|304|302||300|300|294|296|294|294|292|292|292|290|294|292|298|300|300|294|296|300|300|300|300|298|296|300|312|310|312|310|318|314|318|316|316|324|338|342|344|336|342|346|354|358|360|346|346|348|330|330|322|338|352|346|344|340|350|366|374|356|376|386|404|410|414|432|402|372|312|304|306|306|312|306|304|302|304|302|302|304|300|294|282|294|310|312|308|304|302|300|306|302|300|302|292|300|292
06521|101384|/equities/colorpak-indon|JKSE|975|980|975|985|980|980|980|975||985|990|985|980|985|980|975|970|975|975|980|975|975|965|970|960|960|975|970|970||975|980|975|980|975|965|1015|1010|1010|1010|1005|1000||||1020|1020|1020|1015|1015|1000|1000|1005|995|1000|995|980|980|980|980|975|980|||980|975|980|980|980|980|980|990|975||965|965|970|975|955|950|955|940|935|940|940|935||925|925|930||||||925|930|925|925|930|930|925||925|930|925|935|940|940|940|940|940|945|||940|935|925|925|950|945|945|955|950|945|955|960|960|955|955|955|955|950|950|950|950|955|950|945|950|945|950|945|945|945|945|940|940|935|940|935|935|930|935|930|930||935|935|930|925|925|925|920|910|915|915|910|910|920|930|930|930|935|935|930|930|935|930|925|935|935|930|930|935|940|925|930|930|935|935|940|945|945|945|950|950|950|955|950|950|945|945|945|945|945|945|945|930|945|940|930|930|935|935|940|945|945|895|890|890|880|880|860|860|865|865|850|875|890|905|910|915|925|930|925|915|915|925|930|935|935|945|945|950|955|950|950|945|945|940|925
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE|580|580|575|590|590|585|565|530||550|600|580|615|560|500|510|510|500|500|520|540|550|535|615|615|620|615|615|620||620|620|630|630|620|630|625|620|620|620|625|635||||625|635|610|610|615|620|625|630|635|610|615|625|620|620|620|575|610|||630|630|630|630|635|635|635|625|635||630|630|630|630|635|635|630|635|650|640|650|645||640|635|635||||||650|650|655|645|640|650|640||640|645|655|650|660|650|640|630|625|640|||640|635|655|635|615|600|630|645|635|645|640|645|650|650|645|645|640|640|645|625|640|650|660|655|665|650|640|660|635|650|650|660|650|625|655|630|660|645|675|645|655||660|660|645|660|640|640|645|660|645|665|655|655|670|670|655|660|645|620|655|650|680|660|655|645|665|635|655|675|670|655|670|675|670|670|655|690|675|675|675|675|675|685|675|670|665|660|675|665|690|690|675|665|670|665|675|650|620|665|655|655|670|630|650|655|670|665|670|670|675|670|680|675|675|675|665|650|645|645|650|650|625|650|660|665|660|655|660|670|680|665|660|655|665|665|670
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06526|1155552|/equities/dana-brata-luhur|JKSE|815|815|810|810|810|805|820|815||820|825|830|825|830|850|845|840|840|835|815|845|850|860|860|865|845|840|840|835||825|830|820|825|815|815|825|815|795|830|805|780||||770|765|770|770|770|765|765|765|775|770|750|755|760|750|745|740|720|||715|745|735|745|765|755|755|720|750||755|755|765|780|785|795|780|775|830|860|855|905||885|885|880||||||870|845|830|820|820|810|820||820|825|835|830|810|805|800|785|770|760|||755|745|760|750|755|755|780|775|785|775|785|780|785|780|780|765|765|755|750|750|750|750|755|760|750|745|745|740|750|755|745|730|765|775|775|780|790|795|785|800|800||800|795|790|790|785|780|760|780|765|770|785|790|815|840|850|840|850|840|835|835|830|840|835|840|840|850|845|850|825|815|815|805|810|820|830|830|840|835|830|830|840|840|860|855|850|850|835|840|845|830|820|820|850|840|835|845|845|855|880|825|800|805|795|790|795|775|755|760|765|785|795|795|790|785|795|835|830|830|825|830|825|825|820|785|760|810|810|810|805|805|805|805|795|800|800
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE|62|61|61|61|59|62|60|59||58|60|59|59|58|58|59|56|57|53|53|54|54|54|55|55|55|55|56|54||54|55|54|53|53|53|53|54|52|52|52|51||||51|50|52|54|54|55|54|54|54|55|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|52|52|52|53|52|55|55|56|56|55|54|55|55|56|55|57|60|59|57|57|57|56|58|54||53|54|53|53|52|52|52|53|52|52|51|51|53|53|53|53|53|53|53|51|51|50|50|50|50|50|52|53|54|53|53|52|55|56|57|57|54|57|56|57|59|59|59|58|58|56|56|56|56|58|60|58|61|59|57|56|57|57|57|60|59|63|63|64|65|62|60|60|61|59|62|65|62|63|66|67|65|63|61|57|54|56|57|55|57|61|59|62|63|67|72|77|80|84|84
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE|260|260|268|272|260|230|220|218||220|228|197|197|200|195|191|180|180|181|182|163|157|159|160|152|150|140|148|151||151|153|150|147|145|142|141|150|160|151|151|150||||152|144|143|140|141|140|140|135|130|120|130|112|110|112|110|103|90|||103|108|106|98|96|101|93|99|100||91|82|74|70|74|74|73|71|71|76|75|67||62|57|55||||||52|54|57|55|51|50|50||50||||||||||||||||||||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06530|101387|/equities/darya-varia-la|JKSE|1985|1985|1985|1990|1985|1985|1990|1995||1995|1985|1990|1975|1980|1990|1995|1990|1990|1990|1985|1975|1935|1900|1990|2000|1995|2000|2000|1995||1990|1985|1975|1965|1955|1955|1955|1955|1945|1995|1980|1970||||1960|1955|1900|1985|1980|1980|1985|1980|1980|1985|1985|1980|1980|1975|1950|1930|1950|||1970|1970|1970|1960|1950|1950|1950|1925|1940||1950|1940|1925|1930|1925|1945|1945|1940|1940|1920|1920|1915||1940|1960|1965||||||1970|1960|1955|1945|1965|1970|1965||1970|1970|1950|1930|1965|1975|1975|1970|1970|1940|||1945|1950|1930|1940|1945|1945|1970|1960|1960|1960|1960|1965|1960|1960|1995|1970|1975|1975|2010|2010|1995|1985|1985|2030|2070|2070|2120|2100|2100|2120|2130|2140|2160|2180|2180|2180|2200|2180|2190|2200|2200||2190|2200|2220|2220|2230|2250|2250|2240|2290|2300|2340|2350|2390|2370|2370|2370|2360|2370|2380|2380|2340|2360|2370|2380|2390|2370|2390|2380|2390|2390|2360|2380|2390|2390|2400|2410|2400|2410|2420|2360|2420|2430|2340|2400|2410|2440|2440|2460|2460|2470|2460|2460|2480|2470|2480|2460|2470|2570|2560|2550|2540|2540|2530|2530|2500|2490|2490|2500|2480|2480|2500|2480|2490|2500|2540|2520|2510|2500|2500|2500|2470|2520|2530|2530|2530|2520|2530|2560|2560|2530|2540|2530|2570|2560|2560
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE||34400|34500||34300|34625|34000|34475|||34000|34500|34550|34500|34000|34000|34000|34000|35450||35450|34950|34950|34775|34475|34550|35400|35400|34600||34750|33875|35625|35650|35400|34950|35150|34900|35000|35000|35050|35000||||37275||37500|37600||37625|37700|36800|36800||36375|36300|36175|35625|35625|35875|35550|||35000|35000|35250|35650|33500|34800|34000|34850|||35100|35750|35600|35100|35850|35850|36400|35400|35400|35500||||38000||||||||||||37650|37650|37650||||||||37900|37600||37800|||37900|37900||37775|37800|37500|37500|37900|37900|37900|37400|||37900|37900|||37900|37000|36800|||37625|||37625||37625|37650|37700||||||37750|36725||37000|37000|||37725||37725||37725|37750||37900|37900|||37900|36500|36750|36775|36825|37075|37075|37050|37075|37000|37075|37075|36850|37175|36000|33900|33900|34100|34300|34400|35650|35700|35750|36000|36325||36400|36450||36475|36475|36775|36525|||||36775|36775|36775|36800|36800||36825|36825||36825|36825||36825|36825|36800|36800|36800|36800|36800|36900||36975|36975|36975|37225||37250||37250|37300|36800|36750|36750|36700|36700|37800|38000|38000||36700|36700|37000|37800|37800|38500|37800|38500
06532|101224|/equities/delta-jakarta|JKSE|3690|3690|3690|3700|3690|3690|3680|3700||3700|3700|3710|3720|3720|3730|3730|3720|3790|3800|3820|3800|3850|3850|3820|3800|3830|3860|3850|3820||3830|3850|3820|3820|3830|3820|3810|3810|3790|3790|3790|3800||||3780|3760|3760|3750|3740|3770|3760|3780|3750|3750|3760|3750|3760|3740|3710|3680|3700|||3700|3680|3740|3990|3990|4000|4010|3980|3980||3950|3950|3910|3840|3890|3890|3840|3850|3850|3850|3830|3860||3970|3920|3870||||||3870|3840|3850|3850|3840|3840|3820||3850|3850|3800|3860|3990|3990|3990|4000|4000|3910|||3950|3810|3800|3780|3800|3800|3820|3880|3910|3920|3910|3900|3900|3890|3870|3880|3850|3850|3830|3800|3800|3790|3810|3830|3810|3790|3780|3780|3790|3780|3780|3770|3780|3790|3790|3790|3790|3790|3780|3790|3800||3790|3770|3740|3740|3750|3740|3760|3750|3750|3750|3750|3730|3750|3760|3780|3770|3750|3750|3770|3760|3760|3760|3760|3760|3750|3760|3750|3760|3750|3760|3760|3780|3800|3800|3800|3810|3810|3820|3820|3820|3810|3810|3830|3830|3820|3830|3840|3840|3870|3870|3860|3860|3870|3870|3870|3860|3830|3850|3840|3850|3820|3820|3800|3830|3800|3810|3800|3800|3800|3790|3800|3810|3800|3810|3820|3840|3810|3810|3810|3820|3800|3850|3820|3850|3830|3850|3860|3860|3850|3860|3860|3850|3830|3850|3860
06533|101388|/equities/delta-dunia-ma|JKSE|408|418|402|408|394|380|378|382||386|386|384|382|382|382|390|390|382|376|388|390|390|384|394|398|398|400|400|400||394|396|380|376|384|392|380|374|380|370|366|360||||354|352|352|364|352|342|354|350|342|346|342|346|336|328|324|318|296|||296|298|300|306|314|318|316|312|310||308|306|310|304|300|304|302|290|294|314|330|316||324|328|318||||||306|306|308|312|312|306|304||308|308|312|304|302|304|306|302|300|290|||284|284|280|276|286|284|292|284|286|280|286|298|308|302|298|298|296|288|286|282|278|278|278|282|284|282|276|270|276|280|274|268|270|278|278|288|290|294|292|302|296||296|282|274|266|266|274|264|266|272|272|274|274|290|302|302|304|298|302|304|306|312|314|312|310|310|308|318|318|314|302|302|320|326|350|358|360|364|360|358|354|358|370|366|366|368|362|356|364|364|356|352|350|370|382|384|386|384|380|382|386|386|388|382|380|386|386|384|380|392|400|402|398|388|390|386|396|396|394|380|372|370|390|398|416|412|424|422|412|420|410|422|424|414|420|426
06534|101225|/equities/destinasi-tirt|JKSE|222|224|220|218|218|218|216|216||216|216|216|214|212|210|210|210|210|210|210|210|210|210|210|210|210|210|204|208||208|208|208|198|214|214|214|214|212|212|210|212||||206|210|242|284|284|292|296|298|298|300|298|296|296|296|296|294|294|||292|294|292|292|292|292|292|292|292||294|294|294|294|294|294|294|294|296|296|296|296||296|296|298||||||298|296|296|296|296|296|296||296|296|296|296|298|298|300|298|298|300|||298|298|298|298|298|298|298|298|298|298|298|296|298|298|298|298|298|300|298|300|296|300|300|298|298|300|300|298|298|300|300|300|300|300|300|300|300|300|300|302|300||302|302|302|302|302|302|302|302|302|304|304|304|306|306|306|306|308|306|306|306|306|306|306|306|306|306|308|310|310|308|306|306|306|308|308|308|308|306|302|308||308|308|308|306|314||308|310|312|308|308|302|310|314|308|306|308|302|304|306|306|302|302|308|314|314|314|314|308|308|310|308|312|312|314|314|314|314|312|310|312|312|312|314|314|312|314|316|312|308|314|316|302|286
06535|1097838|/equities/dewata-freight|JKSE|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|||50|50||50|50|50|50|50|50||50|50|50|50||50|50|50|50||50|||50|50|50||||||50|||50||50|50||50||||50|50|50|50|50|50||||50|||50|50|50|50|50|50|50|50|50|50|50|50||||||||||50|50|50|50|50|50|50|50||50||50|50|50|50|50||50|50||50|50|50|||50|50|50||50|50|50||50||50|50||50|50||50|50|50|50||50|50||50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06536|101389|/equities/dharma-samuder|JKSE|71|71|73|71|71|70|71|71||70|71|71|71|71|71|72|72|72|72|71|72|72|73|73|74|74|73|73|73||73|73|73|74|74|73|73|71|73|73|74|73||||73|73|74|75|74|74|74|74|74|74|75|74|74|74|74|73|73|||73|73|73|74|74|74|74|73|74||74|74|73|72|72|69|72|72|73|74|72|73||74|75|76||||||76|77|78|78|77|77|77||78|78|78|78|79|80|79|79|78|77|||76|78|79|79|79|78|81|85|86|86|87|87|87|87|87|87|87|87|88|88|87|87|87|87|88|87|87|87|88|88|87|87|87|87|87|86|87|87|87|87|87||88|88|88|88|88|87|88|88|88|88|89|90|90|90|90|90|90|91|91|92|92|92|91|90|91|89|88|89|88|88|89|88|89|90|91|91|91|92|92|91|92|92|92|90|90|90|91|91|91|89|89|89|89|89|89|89|90|90|90|90|90|91|90|91|91|91|90|90|89|88|90|90|92|94|91|92|92|93|92|90|88|92|96|97|95|94|93|93|93|94|93|95|96|97|97
06537|101390|/equities/dharma-satya-n|JKSE|585|600|595|590|605|595|590|580||575|585|580|580|585|580|580|590|580|570|570|560|575|600|615|615|640|635|620|610||590|590|585|590|605|585|570|560|550|550|550|535||||525|525|520|525|535|535|525|550|550|555|555|555|550|545|540|530|535|||555|560|555|555|555|555|560|560|565||575|575|570|565|570|575|575|585|585|595|595|605||610|635|660||||||690|685|695|695|685|675|670||680|680|690|690|685|685|695|700|690|680|||680|665|660|655|635|635|650|665|675|665|675|675|655|655|660|650|660|665|650|640|665|670|660|645|655|660|640|640|655|665|660|655|650|660|660|665|655|650|650|645|635||640|640|620|640|645|630|625|630|620|630|605|600|605|605|600|595|590|595|600|605|600|595|605|605|600|590|595|605|605|605|605|605|600|590|580|600|605|610|605|600|590|595|595|600|580|580|580|580|585|595|595|585|590|605|590|580|570|555|550|550|550|540|530|500|500|515|498|478|474|474|480|484|482|494|496|498|500|498|492|482|478|480|480|480|482|492|486|484|486|492|492|500|494|496|480
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE|175|175|172|171|173|171|160|167||167|170|171|175|173|171|168|168|170|178|179|180|180|187|186|186|184|189|190|191||190|191|189|190|190|188|191|193|193|191|191|194||||193|193|196|197|195|197|197|194|194|195|192|192|196|194|195|196|193|||190|195|195|198|198|199|196|195|195||200|206|206|208|210|210|210|210|214|218|222|230||230|232|232||||||228|226|226|222|218|222|210||220|222|222|226|218|220|222|222|220|218|||214|212|208|216|212|220|226|220|220|218|228|232|232|236|236|232|236|232|232|232|240|238|236|236|226|226|230|232|242|242|244|244|244|246|244|246|246|244|246|244|246||244|242|244|244|244|238|242|244|246|248|242|244|244|244|242|244|242|242|248|246|240|238|238|250|248|248|248|246|242|244|240|238|240|242|248|248|246|250|248|248|246|252|264|260|258|256|252|250|252|262|276|280|284|274|268|268|266|256|250|246|246|246|246|248|238|246|240|230|242|238|246|252|256|260|266|268|266|266|262|260|252|264|268|268|264|274|270|278|278|280|278|286|282|282|280
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE|50||50|||50|50|||50||||||50||50|||50||50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50||50|50||50||50|||||||50|||50|50||||50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50||50|50|50|50||50|50|50|50|50|50|50||50|50|50||50||50|50|50||50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06540|1156578|/equities/diamond-food-indonesia|JKSE|810|810|815|835|815|815|820|830||820|825|830|830|830|825|815|815|810|810|830|815|820|825|825|815|815|820|820|820||810|815|815|815|815|815|815|810|805|815|820|810||||810|815|815|815|815|815|820|805|805|805|805|800|800|800|800|800|795|||795|795|795|790|790|795|795|795|795||795|795|795|785|800|795|800|795|800|790|780|790||795|790|795||||||795|790|800|795|795|790|790||800|790|785|790|790|780|790|790|800|790|||800|790|785|785|790|795|795|800|805|800|795|800|800|795|805|790|800|800|790|800|795|800|805|795|795|800|800|795|795|795|795|800|800|785|815|800|800|800|795|800|800||820|800|800|795|795|810|795|785|780|800|815|815|810|810|815|805|820|785|800|790|775|790|790|785|765|770|775|750|775|775|745|780|775|805|810|815|810|810|810|805|805|810|810|805|810|810|810|810|825|810|810|805|820|805|805|805|810|810|810|810|805|810|810|830|815|810|800|805|805|800|800|815|810|815|830|835|825|820|815|820|820|815|825|805|805|810|805|810|805|805|805|810|810|810|825
06541|102977|/equities/dian-swastatik|JKSE|5050|5130|5100|5120|5120|5100|4900|4800||5150|5300|||||5452.5|5500|5505|5010|4900|4600||||4500|4400|4400||4400|||4320||4250||4250||4270||||4100||||3880|||3730|3730|3730||||||3730|3730||||3730||||||||3730||3730||||||3717.5||||||3650|3650|3395||||3395||||||3400|3400|3425|||3450||||||3475||3475|3472.5|||3480||||||3480|3480||3597.5||||||||||3750||3775|||||3805||||||3800||3800|||||3800|||||||3800|||||||||||3800||||||3980|||3980|3980|||||||||||3980||||||||3960|3960||4050|||3980||3990||39900|39900|39475|39000|39000||39000|39000|39000||39000|39000|38500|38500|38850|38825||38850|||||38850||38000||38000|37750|38000||38000|||36000|38000||38000|38000|38000|36200|36025|36000|36000|36000
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE|228|222|228|238|238|232|234|228||242|268|292|300|340|344|352|336|336|342|330|378|444|446|448|460|446|434|464|472||488|496|496|496|496|494|498|500|490|500|472|470||||472|472|498|515|510|540|610|615|680|605|635|625|625|620|630|615|600|||595|605|590|620|650|665|680|650|690||720|725|710|695|685|690|680|710|710|690|690|720||740|725|690||||||645|660|620|640|685|670|695||695|735|725|750|765|760|810|725|715|710|||675|725|665|560|600|640|680|660|705|755|770|810|860|920|945|925|920|940|930|915|945|980|990|980|1005|1080|1125|1120|1110|1095|1080|1125|1140|1080|1025|935|950|950|960|965|965||970|975|970|970|965|980|970|970|960|1015|1035|1025|940|970|975|970|970|985|980|975|970|910|910|945|970|1000|1010|1015|1050|1010|1030|990|1000|1070|1125|1120|1140|1115|1130|1155|1165|1115|1070|1090|1110|1155|1110|1110|1145|1170|1095|1070|1090|1100|1070|1035|1065|1070|1095|1125|1165|1205|1240|1285|1250|1285|1200|1195|1110|1110|1065|980|1005|1070|1090|1145|1170|1175|1155|1150|1130|1200|1205|1225|1255|1295|1370|1390|1345|1310|1365|1370|1340|1340|1350
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|52|52|52|52|52|52|52|52|53|53|53|53|53|53|55|56|56|54|54|54|53|53|53|53|53|53|53||53|53|52|53|53|53|53|51|52|53|53|54|55|55|56|58|55|58|59|58|57|55|55|55|56|55|54|54|54|53|55|56|59|56|57|58|59|61|62|62|63|62|62|62|63|65|64|64|64|64|65|65|67|71|72|72|72|73|73|73|72|72|73|72|74|72|73|73|71|71|72|72|73|75|73|73|75|74|74|71|71|72|76|76|76|78|76|75|77|80|83|83|84|84|82
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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|37|35|33|30|28|26|24|22||20|19|18|17|16|16|17|16|15|16|17|18|20|22|24|26|28|31|34|37||41|45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06546|101392|/equities/duta-anggada-r|JKSE|160|160||158|150|160|165|162||163|164|163|162|165|165|149|151|148|141|141|148|146|145|141|143|141|137|138|137||135|144|138|140|132|129|135|133|129|130|130|123||||126|124|126|125|127|128|126|129|127|125|125|121|125|121|123|121|121|||120|121|121|120|122|120|120|119|123||121|125|120|120|122|125|123|120|123|119|118|122||116|116|115||||||115|122|126|133|132|132|133||133|132|132|131|140|135|138|129|128|137|||139|146|145|150|156|156|155|157|159|155|160|159|159|160|161|165|166|163|164|163|164|164|165||164|165|163|164|167|164|165|168|164||168|167|169|166|167|165|168||161|169|168|168|167|168|165|165|167|172|170|175|182|175|178|172|175|174|170|167|169|174|170|172|174|169|170|175|179|179|181|181|180|183|185|183|182|182|182|187|184|||186|182|180|181|181|183|180|183|185|180|182|180|180|180|179|179|184|183|186|180|184|184|187|186|185|187|186|189|192|190|190|190|192|190|192|192|196|196|197|196|195|192|192|199|200|192|200|202|204|202|208|208
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE|212|218|214|212|210|210|208|212||210|196|214|212|208|204|206|206|199|196|202|197|198|208|208|198|204|212|200|202||206|202|200|202|198|208|191|192|191|192|192|191||||190|188|188|189|186|200|185|187|184|186|186|192|194|188|185|182|190|||190|198|190|190|187|183|196|188|192||204|172|182|182|182|183|184|186|188|187|188|188||187|186|182||||||182|179|188|190|192|188|190||193|181|186|181|180|192|182|169|168|170|||182|186|190|187|188|186|186|186|194|191|188|194|190|194|194|206|190|200|191|190|190|190|194|198|194|196|192|198|202||198|189|195|200|200|200|193|198|191|190|195||195|194|208|208|206|204|206|202|210|210|202|208|206|204|206|212|212|200|210|214|214|206|206|204|214|220|214|222|220|220|222|222|222|224|224|224|230|226|226|228|220|226|232|234|226|224|230|220|220|228|222|220|220|220|220|222|220|214|230|246|232|228|230|230|230|228|238|228|226|224|228|224|234|224|230|230|226|226|228|236|236|228|234|226|228|226|224|228|224|230|228|222|238|232|226
06548|101393|/equities/duta-pertiwi-t|JKSE|4600|4790|||4840|4850|4850|4850||4900|4790|4790|4800|4800|4800|4800|4790|4790|4690|4640|4650|4600|4620|4470|4370|4600|4600|4660|4650||4640|4640|4300|4250|4730|4630|4550|4550|4480|4480|4500|4300||||4500|4740|4740|4740|4600|4500|4800|4900|4800|4880|4720|4730|||4710|4760|4870|||4880|4950|4870|4870|4750|4880|4860|4860|4870||4880|4800|4800|4690|4600|4500|4500|4350||4500|4520|4600||4380|4310|4300|||||||4300|||4360|4200|4400||4420|4430|4430|4280|4600|4530|4700|4860|4700|4700|||4720|4700|4700|4600|4660|4510|4260|4260|4500|4500|4400|4400|4390|4390|4390||4390|4290||4390|4330|4160|4160|4160|4350|4360|4400|4410|4680|||4880|4890|4890|4890|4700|4690|4700|4500|4700|4680||4500|4490|4280|4310|4300|4270|4080|3940|3970|3970|3990|3980|4020|4020|4140|4140|3980|4000|4090|4090|4050|3940|3920|4000|3990|||4000|3950|4000|3950|3960|3960|3970||3960|4000|4000|3920||4010|4010|3920|3920|3920|3970|3970|3970|3930||3920|3920|3950|3930|3910|3960|3970|3960|4060|4000|3890|3810|3880|3790|3700|3880|3640|3730|3890|3710|3700|3900|3700|3960|3960|3900|3870|3850|3830|3800|3900|4000|4050|4060|4050|4050|4050|4060|4060|4100|4120|4080|4270|4310|4210
06549|101391|/equities/dt-pertiwi-nus|JKSE|406|410|414|408|406|414|402|402||406|406|402|404|400|404|402|402|398|398|400|398|394|400|400|400|402|402|404|402||400|400|402|400|404|402|402|400|402|400|404|402||||406|406|402|400|400|400|400|398|400|398|398|394|396|396|400|392|392|||398|400|400|398|396|388|392|398|390||392|392|394|392|390|388|388|390|388|388|382|386||392|384|384||||||382|386|380|380|380|378|380||380|382|382|386|380|388|388|386|388|390|||394|388|392|390|390|392|400|398|398|398|398|400|404|398|396|398|402|398|382|388|390|386|386|382|382|380|378|384|386|384|386|386|382|382|380|378|382|382|386|386|388||384|390|390|388|392|388|390|392|394|400|404|380|388|390|390|388|394|400|400|400|396|394|394|392|388|394|400|402|400|396|396|398|394|396|396|388|400|394|394|392|390|388|394|394|390|388|380|380|388|380|382|388|390|392|388|390|398|392|392|404|390|376|370|368|368|368|364|368|370|370|366|364|378|380|376|380|380|378|378|374|366|370|380|378|380|378|380|378|378|388|392|392|388|388|386
06551|101394|/equities/dyandra-media|JKSE|110|109|110|109|108|109|111|110||111|111|111|113|111|110|110|109|106|101|97|93|102|116|118|118|118|119|118|120||119|118|117|116|116|116|118|119|118|118|117|115||||115|117|116|122|124|124|127|125|125|122|121|125|125|127|129|127|123|||120|123|119|119|121|122|120|116|116||114|120|126|130|125|125|125|122|120|116|121|102||92|92|92||||||91|90|91|91|92|93|91||92|92|90|91|93|93|89|90|91|91|||92|91|87|87|89|87|88|90|92|87|88|93|95|92|94|94|94|94|95|94|94|94|93|95|95|94|93|93|94|93|92|94|94|94|94|93|94|94|93|94|89||92|92|92|92|93|92|91|90|90|88|87|93|95|94|95|95|95|96|96|95|96|96|93|85|80|80|84|84|82|88|94|96|97|95|98|101|101|100|100|94|95|94|100|101|102|101|101|101|99|100|101|99|98|102|98|95|94|94|92|92|92|94|90|90|91|91|89|89|86|90|89|89|84|88|88|90|90|86|83|81|78|79|81|80|79|76|75|75|75|75|76|78|78|79|79
06552|101366|/equities/bw-plantation|JKSE|58|57|56|56|56|56|56|56||56|56|56|56|56|56|56|56|56|56|56|56|56|56|56|56|56|56|56|56||55|55|55|55|55|55|55|55|54|54|54|54||||53|54|54|54|55|55|55|54|54|54|54|54|54|53|54|54|54|||54|55|55|55|55|54|55|55|55||56|56|56|56|56|56|56|57|56|56|56|57||58|58|57||||||57|58|58|57|57|57|57||58|57|57|56|57|58|57|57|55|55|||54|53|53|55|57|58|62|62|63|63|64|65|66|66|66|67|67|65|65|64|65|66|66|65|66|66|66|66|66|67|66|66|66|66|66|66|66|66|66|66|66||66|65|62|62|62|62|62|63|62|64|64|64|65|65|65|65|65|65|64|65|65|65|65|65|66|66|66|65|65|66|66|65|65|66|67|68|67|68|68|68|68|68|68|68|68|68|68|68|68|69|69|69|69|69|69|68|69|67|67|67|65|67|68|67|67|68|67|65|64|64|64|67|67|67|66|67|68|68|66|66|65|65|66|65|66|67|68|67|67|67|71|73|73|72|71
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE|136|137|135|132|132|137|138|139||139|137|136|138|139|140|139|136|134|132|131|131|130|130|130|131|134|133|133|135||131|131|130|132|130|129|130|129|129|123|120|118||||118|115|117|120|119|119|121|120|121|119|117|114|112|112|109|108|106|||105|111|111|110|112|112|112|111|111||111|111|111|110|110|113|114|108|110|113|116|118||117|115|114||||||115|109|109|110|111|110|107||106|105|106|105|103|107|105|101|102|102|||100|99|98|95|100|105|112|111|112|111|111|111|109|111|111|114|112|103|103|103|104|104|103|103|103|104|102|101|103|104|103|102|100|100|103|102|100|100|98|98|99||99|98|98|97|96|95|95|94|95|95|96|93|93|93|93|94|93|97|98|98|98|98|96|93|93|92|92|92|93|93|92|91|90|90|90|91|91|93|94|94|95|95|95|95|93|92|92|91|91|87|90|90|94|96|99|99|100|99|93|95|95|101|98|100|107|111|114|114|112|111|112|114|111|119|112|108|107|105|102|102|100|106|107|110|110|106|106|102|98|96|94|95|94|94|94
06554|102133|/equities/eka-sari-loren|JKSE|186|186|190|190|182|182|183|170||187|186|187|186|188|187|186|188|188|186|190|185|165|162|151|159|164|161|167|167||151|166|170|169|169|169|168|166|169|163|169|167||||160|168|169|169|167|159|161|166|163|160|170|162|163|162|160|162|163|||162|161|159|160|160|152|154|159|151||159|155|163|154|160|161|154|165|164|163|157|161||162|161|162||||||164|162|163|170|169|168|168||166|164|170|169|169|167|161|170|164|169|||165|165|166|160|167|163|168|169|161|164|166|162|164|163|165|170|161|160|164|175|175|175|174|175|175|176|174|176|178|178|170|177|175|179|171|170||179|175|175|176||176|176|176|177|175|175|172|175|177|180|181|180|182|182|181|180|175|182|183|184|186|184|180||181||181|176|182|187|173||181|176||182|181|181|192|171|182|183|179|180|182|179|179|175|179|179|178|178|178|184|180|175|175|175|176|181|179|179|179|177|175|176|172|173|172|173|181|183|183|180|183|183|178|178|170|178|176|174|176|176|171|172|184|176|177|173|186|186|187|187|187
06555|101395|/equities/ekadharma-inte|JKSE|256|258|254|260|258|258|256|258||258|258|258|258|258|256|258|258|258|258|258|256|256|262|266|266|266|266|268|266||268|268|268|266|266|264|264|264|266|266|264|264||||264|264|266|262|270|268|268|268|270|270|272|272|270|270|270|268|262|||264|264|264|264|266|260|262|262|262||260|262|262|262|262|262|260|260|262|260|264|264||270|266|266||||||270|270|270|264|272|272|270||272|272|270|270|270|264|274|272|274|272|||272|272|274|272|270|272|274|276|276|276|274|276|278|276|272|260|278|276|278|278|278|278|278|276|278|278|278|278|278|278|278|278|278|278|278|276|278|278|280|278|276||276|278|276|276|276|278|276|278|280|280|278|278|280|274|276|278|276|276|276|276|276|276|276|274|274|274|274|274|272|272|272|274|274|272|274|274|274|274|272|274|274|274|272|272|272|270|268|270|272|270|272|272|270|272|272|272|272|266|272|272|274|276|274|276|276|274|274|268|266|258|264|268|276|278|278|280|280|280|282|282|278|282|284|284|282|284|282|282|282|282|282|284|284|284|280
06556|101226|/equities/elang-mahkota|JKSE|580|590|585|590|605|610|610|610||610|610|610|630|620|615|620|615|610|605|620|620|650|660|710|710|710|705|705|745||755|775|740|750|740|720|720|730|730|745|720|710||||695|690|710|725|715|720|740|680|675|680|655|620|610|610|600|605|590|||590|585|565|590|615|630|660|665|625||625|655|680|695|705|710|705|695|665|675|660|685||695|705|730||||||760|770|790|765|760|745|765||810|825|800|790|770|775|790|745|740|740|||725|725|745|745|780|815|865|850|845|815|865|925|945|945|940|935|955|980|970|1005|1025|1040|1070|1070|1070|1065|1070|1030|1090|1155|1150|1140|1125|1095|1075|1055|1045|1085|1080|1045|1030||1010|995|1000|1005|990|1000|990|980|970|970|965|945|1005|1010|1015|1025|980|980|1010|1000|1015|1000|990|1005|1010|1030|1045|1055|1030|1045|1105|1085|1120|1110|1190|1250|1245|1290|1385|1475|1560|1580|1625|1655|1680|1665|1655|1670|1625|1660|1735|1690|1710|1625|1610|1610|1625|1635|1575|1545|1575|1610|1540|1520|1535|1510|1495|1475|1455|1480|1515|1530|1555|1620|1615|1625|1635|1550|1550|1515|1510|1560|1585|1575|1605|1665|1700|1700|1725|1765|1700|1760|1775|1810|1805
06557|101396|/equities/electronic-cit|JKSE|350|354|354|336|356|358|354|358||358|358|352|354|354|352|354|350|358|374|368|370|400|402|402|400|402|400|400|398||398|402|402|390|390|398|402|398|396|392|390|390||||390|402|402|386|430|412|390|386|396|374|370|378|370|374|348|348|332|||354|350|360|364|354|354|332|332|334||314|336|294|288|298|298|300|300|308|300|298|298||300|288|298||||||298|300|298|302|298|298|292||306|302|302|324|346|310|306|308|308|308|||308|308|310|296|296|304|314|312|312|312|312|324|320|322|318|338|342|366|392|396|400|400|402|400|400|400|402|402|430|426|440|470|466|468|472|470|476|472|470|468|468||468|472|474|494|478|474|476|476|494||500|525|500|500|500|500|500|500|525|494|498|490|494|490|498|500||500|510|484|484|470|474|468|482|466|490|466|458|464|464|454|458|458|460|460|458|450|480|482|488|488|468|474|472|472|472|472|478|480|490|490|480|484|498|498|498|498|498|500|500|500|500|500|500|505|505|505|505|505|494|520|520|525|520|520||545|525|540|515|510|515|515|515
06559|1050170|/equities/emdeki-utama|JKSE|204|206|206|206|204|206|204|204||204|204|204|204|204|206|206|206|204|206|206|206|206|204|204|204|204|206|204|202||204|202|200|200|198|197|195|195|194|193|192|192||||191|191|191|190|190|192|191|191|191|188|198|199|198|198|198|198|198|||198|199|198|198|197|198|198|197|196||196|196|196|195|194|196|197|194|193|192|192|190||187|186|186||||||186|186|185|187|187|187|188||188|190|190|189|187|187|187|186|185|185|||186|184|185|185|185|185|185|185|187|187|187|186|186|185|185|185|185|184|186|186|185|185|185|185|186|187|186|187|187|187|185|186|187|186|185|186|185|185|185|181|184||183|183|182|182|181|180|182|182|184|183|183|183|185|184|183|184|184|185|185|185|185|185|185|185|186|185|185|185|185|185|187|187|190|190|191|191|191|190|192|191|192|192|192|194|193|192|192|191|190|192|192|192|193|192|192|193|192|192|190|189|193|193|192|192|191|189|191|191|190|189|191|192|193|194|193|194|194|194|194|194|193|193|196|195|195|196|196|196|197|196|198|198|196|195|195
06560|101398|/equities/energi-mega-pe|JKSE|236|234|240|240|240|236|230|230||236|240|242|244|238|230|246|230|228|220|216|224|222|222|230|230|230|230|236|228||222|222|222|218|222|222|218|216|214|212|208|210||||212|208|212|214|206|208|218|218|224|216|216|214|214|214|214|212|208|||193|202|202|204|210|212|206|202|204||210|214|212|218|224|230|230|230|210|214|222|220||220|224|228||||||226|236|236|234|230|234|234||236|240|228|220|224|234|234|232|222|212|||200|204|204|214|220|222|234|234|236|234|238|246|250|248|254|272|266|272|276|276|280|286|290|296|294|278|272|260|252|248|246|248|246|236|240|244|242|254|260|272|288||286|274|274|270|258|256|258|266|270|268|262|266|278|292|290|294|290|292|300|294|292|294|292|290|304|314|306|292|290|284|288|276|290|310|332|342|334|332|324|314|336|344|340|340|334|332|330|332|324|340|364|370|372|376|372|372|370|336|332|322|322|328|288|286|284|282|282|264|262|256|264|262|260|276|280|270|264|270|268|258|240|254|254|256|260|262|262|262|250|250|266|286|282|288|280
06561|101227|/equities/enseval-putera|JKSE|2690|2690|2690|2690|2700|2700|2700|2690||2700|2710|2700|2710|2700|2710|2710|2720|2710|2720|2710|2730|2980|2960|2950|2920|2920|2900|2970|2970||2960|2970|2950|2940|2940|2930|2920|2950|2920|2900|2890|2850||||2830|2820|2780|2780|2760|2750|2750|2750|2730|2720|2730|2700|2710|2720|2670|2740|2740|||2720|2730|2700|2730|2740|2720|2720|2710|2730||2700|2660|2710|2750|2830|3000|3000|2940|2910|2800|2760|2870||2810|2810|2790||||||2800|2730|2750|2750|2760|2760|2720||2740|2780|2710|2780|2650|2740|2760|2720|2700|2680|||2700|2670|2640|2620|2650|2700|2720|2720|2730|2720|2730|2730|2730|2730|2710|2730|2730|2730|2730|2730|2710|2720|2730|2730|2730|2740|2740|2740|2700|2740|2750|2750|2750|2760|2750|2730|2740|2740|2730|2730|2710||2710|2740|2730|2700|2700|2720|2700|2740|2700|2700|2700|2680|2690|2740|2720|2690|2680|2650|2650|2690|2690|2650|2680|2650|2660|2650|2680|2700|2680|2680|2690|2670|2680|2690|2690|2680|2690|2680|2690|2650|2730|2710|2680|2680|2680|2680|2710|2720|2720|2700|2680|2670|2700|2700|2660|2720|2690|2690|2700|2700|2710|2700|2670|2670|2680|2670|2660|2650|2650|2580|2640|2690|2700|2680|2690|2690|2700|2680|2690|2680|2670|2740|2710|2710|2740|2700|2700|2730|2730|2720|2730|2710|2710|2700|2720
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE|65|66|68|68|68|69|69|68||68|68|65|69|68|67|68|71|72|69|68|72|73|71|73|70|73|69|68|67||68|70|70|73|71|66|65|66|66|66|66|66||||65|65|65|66|65|65|65|65|66|66|67|65|68|67|68|68|67|||65|67|64|64|64|64|64|63|64||63|64|62|62|63|63|63|62|62|62|62|60||63|64|63||||||65|66|68|66|64|64|65||62|62|56|54|55|54|54|54|53|54|||53|53|52|52|53|54|56|59|59|58|61|64|66|66|65|66|67|68|70|70|70|70|71|70|70|70|70|71|73|73|73|73|74|72|73|74|73|74|74|72|72||72|70|70|73|73|72|70|70|73|73|74|76|78|77|78|78|79|77|78|78|80|79|80|80|82|81|80|81|81|80|79|80|80|82|84|80|84|86|86|85|85|83|83|84|84|81|81|81|80|81|80|80|80|80|80|80|81|81|82|82|81|81|81|81|80|79|80|80|81|80|81|82|82|84|83|83|83|81|80|80|82|87|88|89|89|90|86|87|88|87|86|90|92|86|84
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE|116|124|116|124|116|118|118|116||115|115|116|114|119|118|129|130|118|128|117|119|129|117|126|126|126|117|124|124||125|128|126|126|127|125|125|119|120|120|118|116||||127|121|120|121|120|120|119|115|122|117|110|116|111|117|116|116|119|||119|117|117|125|113|113|121|117|126||126|125|127||128|129|127|124|120|120|121|125||126|131|125||||||128|128|130|128|128|124|131||124|123|121|122|123|125|136|135|135|137||||||137|132|135|127|117|119|118|119|119|119|120|121|116|114|108|107|110|105|113|110|113|110|110|110|108|110|111|112|111|111|116|116|116|115|111|114||110||112|111|109|117|110|110|110|112|112|109|110|109|107|105|102|112|113|112|110|108|112|107|106|116|116|118|118|118|116|120|126|139|147|153|169|154|132|119|114|117|118|115|115||115|121|116||120|119|118|116|117|120|115|115|120|118|120|115|116|116|115|121|121|120|117|117|119|119|118|119|119|119|118|118|117|119|117|130||124|123|126|117|117|120|123|121|115|118|115|109|115|114
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE|54|54|53|53|53|54|54|54||53|53|54|53|53|54|54|54|54|54|54|53|53|54|54|54|54|54|54|54||54|54|54|54|54|55|55|55|55|55|56|56||||56|56|56|55|55|56|56|56|56|56|56|56|55|56|56|56|55|||56|59|59|59|61|65|56|56|56||56|56|56|57|56|57|56|54|56|56|56|57||58|58|57||||||57|57|57|55|57|56|57||58|59|58|59|59|60|58|58|57|57|||56|57|54|55|55|58|59|60|59|60|62|63|63|63|63|63|63|65|65|64|65|64|64|63|63|63|63|64|65|65|65|65|63|62|61|61|60|60|57|57|57||56|57|56|55|54|55|55|56|56|56|56|57|59|58|57|58|59|60|62|62|65|62|58|60|58|58|59|58|56|55|54|53|55|56|58|60|61|62|62|61|61|62|62|63|63|63|64|64|63|63|64|64|64|64|64|64|65|65|65|65|65|65|65|65|65|65|65|64|64|64|63|67|67|71|71|71|71|72|72|72|71|72|73|72|71|72|71|71|72|71|72|73|73|74|73
06566|101399|/equities/erajaya-swasem|JKSE|478|480|490|494|492|492|492|500||500|498|494|496|494|496|500|520|510|510|498|484|486|478|476|476|476|478|474|472||472|478|474|474|478|476|488|478|476|474|472|474||||474|474|478|474|472|470|480|480|474|478|490|500|498|494|450|474|480|||474|492|490|498|488|490|498|500|496||484|476|484|484|476|474|450|432|452|476|474|482||488|492|486||||||490|500|500|510|525|525|540||505|500|498|515|515|510|510|510|510|492|||488|484|460|458|478|484|492|500|505|484|505|510|505|505|510|510|520|540|540|535|535|530|540|510|510|498|484|480|500|496|490|488|476|460|418|414|410|412|408|412|416||418|412|414|414|404|404|414|416|392|388|380|378|386|388|386|380|378|378|388|386|386|384|384|390|394|394|396|400|400|394|396|382|376|380|390|396|400|402|406|404|398|398|398|400|404|402|394|392|394|398|404|400|404|408|410|410|410|412|416|426|420|414|410|410|418|422|412|408|406|400|400|400|404|414|422|426|430|430|422|410|410|428|428|428|442|452|452|460|458|454|454|464|460|468|466
06568|1158985|/equities/esta-multi-usaha-pt|JKSE|86|83|84|84|84|84|83|82||82|83|82|81|82|83|83|82|83|83|83|81|80|82|82|84|81|80|80|81||81|81|82|82|82|82|83|82|82|81|83|81||||80|81|83|80|92|108|125|125|129|127|125|124|125|129|124|121|120|||121|113|110|110|110|107|107|103|100||101|93|84|82|83|84|82|82|83|83|84|83||84|84|83||||||84|84|85|86|83|83|83||82|81|83|82|83|84|83|85|82|78|||78|77|77|77|76|76|75|77|77|74|78|78|77|78|78|79|78|78|81|81|85|83|83|87|74|79|84|90|94|95|95|98|97|93|97|97|98|98|98|97|97||96|97|99|101|95|97|104|111|119|127|136|146|156|167|179|171|183|185|166|161|147|140|150|138|126|119|121|116|124|131|134|129|127|121|119|112|102|103|105|105|106|107|108|108|108|110|108|108|107|105|106|106|105|105|103|107|106|111|115|117|115|114|115|115|118|114|113|113|113|113|116|114|115|116|112|117|117|112|120|129|128|126|133|135|134|133|128|137|138|138|137|136|137|139|138
06569|1117906|/equities/estika-tata-tiara|JKSE|117.417|117.417|116.438|112.525|112.525|113.503|112.525|111.546||109.589|107.632|109.589|109.589|112.525|107.632|107.632|94.912|97.847|106.654|109.589|108.611|97.847|96.869|93.934|83.17|84.149|82.192|81.213|80.235||80.235|80.235|79.256|77.299|80.235|80.235|76.321|71.429|70.45|69.472|67.515|70.45||||71.429|76.321|76.321|75.342|73.386|71.429|68.493|66.536|66.536|67.515|68.493|68.493|68.493|65.558|62.622|59.687|59.687|||59.687|59.687|58.708|58.708|58.708|58.708|58.708|58.708|59.687||57.73|59.687|57.73|61.644|65.558|69.472|70.45|72.407|76.321|78.278|79.256|78.278||80.235|81.213|82.192||||||88.063|87.084|77.299|77.299|79.256|82.192|86.106||84.149|76.321|79.256|81.213|76.321|75.342|67.515|65.558|66.536|56.751|||56.751|60.665|64.579|66.536|71.429|75.342|76.321|76.321|74.364|65.558|61.644|57.73|56.751|55.773|56.751|60.665|62.622|64.579|64.579|58.708|52.838|51.859|52.838|51.859|50.881|48.924|48.924|48.924|49.902|52.838|55.773|57.73|57.73|57.73|58.708|57.73|57.73|58.708|57.73|56.751|57.73||57.73|56.751|54.795|56.751|55.773|54.795|53.816|51.859|52.838|54.795|55.773|56.751|57.73|58.708|60.665|57.73|56.751|58.708|58.708|58.708|58.708|58.708|57.73|57.73|57.73|57.73|57.73|57.73|57.73|57.73|57.73|58.708|55.773|57.73|58.708|56.751|57.73|57.73|57.73|58.708|57.73|57.73|57.73|56.751|57.73|57.73|56.751|56.751|55.773|56.751|55.773|55.773|55.773|55.773|53.816|54.795|53.816|56.751|58.708|57.73|56.751|57.73|57.73|57.73|57.73|53.816|52.838|52.838|52.838|52.838|53.816|53.816|52.838|55.773|57.73|55.773|55.773|56.751|56.751|57.73|54.795|56.751|58.708|61.644|61.644|55.773|48.924|48.924|48.924|49.902|49.902|51.859|51.859|50.881|49.902
06570|101400|/equities/eterindo-wahan|JKSE|117|116|116|117|116|115|115|126||116|117|116|120|123|127|129|120|127|121|126|128|125|135|119|109|116|110|116|106||116|110|122|120||126|129|129|127|139|146|146||||150|140|139|139|154|154|150|153|153|153|160|150|150|139|133|147|163|||181|194|196|179|192|206|160|171|183||196|210|224|240|256|274|292|312|292|294|298|292||290|310|332||||||344|322|340|324|338|340|300||320|316|306|326|348|340|336|322|336|360|||340|336|308|290|300|280|268|264|250|216|232|218|216|228|216|212|224|216|216|208|216|202|216|228|214|214|228|214|214|222|200|195|192|167|168|164|154|153|143|117|120||128|137|147|158|169|178|188|202|216|212|195|177|174|158|167|174|187|199|194|204|206|200|210|224|236|226|230|226|222|222|232|220|210|198|212|226|226|214|228|230|244|244|234|238|252|254|246|254|240|240|256|262|260|258|256|234|236|204|214|196|202|184|179|192|206|220|236|248|242||||||224||220|200|193|191|192|183|191|182|180|177|159|152|136|130|114|105|105|100|94
06572|101230|/equities/ever-shine-tex|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|51||51|51|51|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|52|52|52|52|52|51|51|51|51|51|51|52|51|52|53|53|54|55|55|55|55|55|57|57|57|57|57|57|58|57|58|59|59|59|59|59|60|61|61|61|62|62|63|62|64|64|65|67|67|67|67|67|64|64|63|65|68|73|73|73|70|71|72|72|69|69|69|71|73|76|76|75|75|74|75|75|78|82|82|82|82|83
06573|101403|/equities/exploitasi-ene|JKSE|50|50|50||50|50|50|50||50||50||50||50|50||50|50|50|50|50|50|||50|50|50||50|50|50||50|50|50|50||50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50||50|||50|50|50|||||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|||50||50|50|50|50||50|50|50|||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50||50|50|50|||50|50||50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06574|101404|/equities/express-transi|JKSE||50|50||50|50|50||||50|50|||50|50|50|||50|50|50|50|50||50|50||50||50|50|50||50|50|50|50|50|50|50|50|||||50||50|50|50|50|50|50|50|50|50|50|50||50|50|||50||50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50||50||50|||50||50|50|50|||50|||||50|50||50||50|50|50|50|50|50||50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|||||50||50|50|50||50||50|50||||50|50|50|50|50|||50|50||50
06575|101405|/equities/fajar-surya-wi|JKSE|||6025|6075|||6000|||5950|5850|6000|6000|5725|5700|5600||||5825|5850|5550|||||||||||6000|6000||5900|5825|||||5800|||||5800||5800|6000|5850||||5950||5800|||5800||||||6000|5800||6000|6000|5900|||||5975|5875||||5975|||5625|5725||||||||||||||5975|5975|5975|5750||5750|5800|5725|5750|5750|6000|5975|6025|6025|5900|||5925|||6075|6075|6075|6150|6350|6350||||6350|6325|6125|6350|6300|6225|6150|6100|6150|6000|6000|6000|5975|5975|||6000||5975|||5900|5900||||6225|6175||||||6250||||||6175||6000|5750|5600|||5850||||6100||6075|6075|6100||6025||5925|||||||6100||6100|||||||6100||6050|||6250|6375|||6300||||||6150|6100|6025|||6050|6050|6050|||||6250||||||||||6250||||||6250|6350|||6200|6325||6325
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06577|1168850|/equities/fap-agri-tbk-pt|JKSE|5050|5050|5050|5050|5050|5075|5075|5100||5100|5075|5100|5100|5075|5075|5075|5100|5100|5075|5050|5075|5075|5075|5075|5075|5075|5050|5050|5025||5050|5050|5025|5000|5050|5050|5050|5025|5000|5000|5050|5025||||5025|5025|5025|5000|5025|5000|5025|5025|5000|5000|5000|5025|5025|5000|5000|5000|5000|||4990|4980|4980|4990|4970|4970|4970|4970|4970||4970|4960|4980|4980|4980|4980|4980|4970|4950|4960|4950|4980||4990|4990|4990||||||4980|4980|4970|4970|4970|4970|4970||4790|4780|4810|4870|4940|4880|4780|4650|4500|4370|||4340|4340|4350|4350|4330|4340|4340|4350|4350|4360|4330|4290|4290|4280|4270|4280|4280|4280|4270|4280|4280|4280|4290|4280|4270|4280|4280|4280|4280|4270|4270|4270|4280|4270|4270|4280|4290|4290|4280|4280|4280||4280|4280|4280|4280|4280|4270|4270|4260|4270|4270|4260|4270|4280|4260|4280|4260|4260|4260|4280|4260|4260|4260|4260|4260|4260|4260|4260|4260|4260|4270|4260|4260|4260|4260|4260|4260|4260|4260|4260|4260|4270|4250|4270|4260|4260|4260|4250|4250|4250|4250|4230|4200|4220|4200|4200|4200|4200|4170|4170|4170|4170|4170|4170|4170|4150|4170|4170|4150|4140|4130|4130|4130|4130|4130|4130|4110|4110|4100|4100|4050|4070|4050|4050|4050|4060|4060|4050|4060|4050|4050|4030|4030|4030|4000|4000
06578|101231|/equities/fast-food-indo|JKSE|800|790|795|790|785|790|795|790||790|790|790|755|755|800|820|810|805|805|840|830|805|850|840|890|885|880|880|860||855|835|825|820|845|875|850|830|810|805|800|750||||780|785|785|765|760|775|755|755|750|730|760|755|760|755|760|770|750|||730|755|760|765|750|755|750|755|750||755|750|755|750|750|750|750|750|750|775|775|775||770|750|750||||||760|765|780|780|770|755|755||760|755|730|755|735|780|780|795|795|785|||790|800|795|795|805|805|800|820|830|825|830|800|825|820|835|830|830|840|830|830|825|815|825|830|835|830|825|825|785|795|790|795|785|785|780|790|795|790|800|795|790||800|780|795|800|765|780|780|815|810|815|815|805|820|815|815|800|820|820|810|805|800|820|820|825|845|835|815|800|815|820|780|795|790|830|835|820|840|850|860|865|870|865|865|870|880|880|890|890|895|890|890|895|900|895|895|890|900|900|890|895|905|915|905|905|910|925|925|935|935|935|925|940|935|950|920|945|935|950|950|940|945|950|945|945|930|945|935|935|935|940|920|960|955|950|955
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|59|61|61|63|58|63|61|59||65|62|63|63|61|62|62|63|63|65|64|65|64|64|64|69|70|64|69|63||70||70|65|70|70|72|68|66||||||||66|71|66|65|66|71|72|71|66|70|72|66|64|71|71|71|||71|72|71|72|71|72|72|72|73||71|70|73|72|73|73|73|73||73|73|73||73|73|73||||||73|73|73|70|73|73|72||73|74|74|74|75|75|75|75|75|75||||75|72|72|71|70|68|73|73|73|73|72|74|74|75|73|75|74|74|74|75|77|75|77|77|77|77|79|78|79|81|79|76|76|75|77|78|79|80|78|73||73|74|73|71|73|74|68|75|78|72|71|71|70|72|74|74|71|72|73|70|71|73|71|72|71|72|77|76|83|85|76|75|74|70|73|77|74|68|68|67|67|68|66|68|68|67|67|69|69|72|73|71|72|75|75|69|66|66|65|64|66|67|68|66|63|59|62|60|59|60|62|64|60|58|58|59|60|60|56|57|56|56|56|57|58|56|54|53|53|56|62|63|53|56|56
06580|101406|/equities/first-media-tb|JKSE|103|103|103|102|100|103|103|102||100|100|106|102|105|105|108|110|111|110|109|110|113|113|113|111|114|111|112|110||113|114|113|116|112|106|101|112|114|96|100|88||||87|86|79|79|79|79|78|76|76|75|75|76|73|71|71|71|74|||72|72|68|71|70|69|68|67|66||68|69|68|70|70|70|70|69|69|70|70|71||71|70|70||||||69|69|71|70|71|71|72||72|72|70|73|70|67|66|67|65|63|||64|64|64|65|64|67|69|70|72|72|70|72|74|72|67|67|70|72|77|80|80|81|81|83|80|84|84|84|84|82|81|85|84|85|84|85|86|88|89|90|90||88|86|89|93|92|92|95|93|96|97|97|98|98|99|98|99|95|98|94|99|100|99|99|99|100|100|100|100|99|101|103|100|104|111|119|120|128|132|126|132|137|138|137|142|141|142|144|145|145|141|145|146|149|150|152|154|148|150|149|159|157|157|157|156|155|149|149|143|144|147|153|160|164|166|166|168|168|166|166|166|170|172|174|173|172|178|179|182|183|183|185|187|185|188|185
06581|101604|/equities/tiga-pilar-sej|JKSE|132|131|131|131|129|134|134|135||135|135|136|135|139|140|139|139|141|141|141|142|145|145|143|143|143|142|141|142||142|142|142|142|142|142|141|142|143|142|142|142||||142|142|141|142|141|141|142|142|142|142|143|143|143|142|142|142|142|||141|141|141|141|142|142|142|141|141||139|141|141|141|140|142|140|140|143|144|142|144||147|144|142||||||143|143|142|144|145|145|145||143|142|146|146|151|145|145|145|144|142|||144|142|142|141|142|141|150|154|151|151|151|152|150|150|152|155|160|162|165|160|162|160|157|156|150|145|148|150|155|158|155|153|152|150|148|148|151|148|147|147|147||143|141|140|139|139|139|139|139|138|140|140|140|145|145|140|141|140|139|145|150|151|151|152|150|150|150|149|152|153|150|153|148|148|150|159|167|166|167|165|165|166|166|171|173|171|172|171|170|170|170|173|174|179|177|178|169|165|170|168|170|170|180|188|188|191|193|187|187|185|178|182|182|176|177|180|175|173|170|176|164|149|144|143|139|144|144|142|143|143|140|142|140|143|141|140
06582|101232|/equities/fks-multi-agro|JKSE||5975||6025|||||||||||6025||6075|6100|6150|6150|6150|6150|||6200|6200|6200||||||||||||6750|6750|6700|6400||||||6400|||||||||||6400||5825|6050|||6025|6250||5975|6075|6150|6325|6150|6250|||6450|6200|||6600|6150|6400|6325|6500|6500|6475||6900||6800||||||||6800||6800|6575|6575||6900|6475|6475|6500|6575||6175|||6600|||||6600|6200|6650|6650|6650|5975|6400|6600|6800||6800|6800|6800|7000|7000|6975|6975|6800|6800|6800|6800|6650|6550||6800||6900||6850|6850|6950||7025|6875|6550|6550||6550|||5900|||6300|6075|6250|6400|6500||6475||6650|||6750|6750|6750|6800||6800|6800||6825|6925|7000|||7300|6575|6600||6850|||7350|6725||6875||||7150|7200||7225|||7375|7375|6950|6925|7200|7225|||7400||7400|7500|7400||6850|6875|6875||6975||6550|6400|6800|6500|6625|6975|6800|6800|6900|7175|7000|6800|6750|7050|7000||7075|6975|7225|7225|7225|7225|7500|7475||7300|7275|7275
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE|138|137|139|138|138|139|139|140||138|138|139|139|142|138|139|137|135|142|139|146|146|147|140|137|146|146|146|146||141|143|143|143|143|143|141|140|140|140|140|140||||139|141|141|142|141|141|142|142|141|141|140|139|143|143|142|141|139|||138|140|142|139|140|138|137|139|137||141|142|141|145|144|141|140|141|143|140|141|144||153|162|163||||||160|157|157|161|161|161|159||161|165|167|165|171|166|168|168|163|165|||166|166|160|164|161|165|170|169|180|179|180|182|180|182|182|180|177|178|178|180|183|183|183|182|180|183|183|184|184|183|185|185|184|184|184|184|184|183|183|183|182||182|180|183|182|180|179|181|176|181|179|178|175|185|183|184|178|178|178|183|180|183|183|180|172|171|176|175|173|168|168|166|166|178|179|185|186|187|188|190|191|192|193|192|194|192|192|189|193|195|194|191|192|194|192|192|190|189|191|191|192|192|191|191|190|191|192|191|191|191|187|192|190|191|192|189|192|192|191|191|190|190|193|193|196|195|196|195|195|194|194|195|195|193|197|197
06584|101407|/equities/fortune-indone|JKSE|167|165|165|164|163|160|160|165||165|160|170|169|167|166|164|164|166|166|167|170|169|173|172|171|172|168|169|168||177|183|187|181|178|186|182|200|199|208|162|145||||144|147|148|148|148|148|148|149|150|149|148|150|150|149|148|148|147|||148|149|148|147|148|151|146|146|148||149|150|153|158|158|162|160|160|163|166|167|167||179|192|177||||||148|156|164|166|164|165|169||173|170|177|179|175|173|172|172|172|176|||177|177|175|183|196|180|185|198|200|200|206|214|212|222|222|226|228|226|220|224|226|226|226|224|240|232|232|234|246|238|250|256|250|262|258|244|224|206|195|197|210||214|212|208|210|204|206|206|214|216|216|216|220|222|218|218|216|224|226|228|226|228|228|226|232|240|226|224|224|214|218|224|226|228|238|240|240|242|246|244|244|244|244|244|244|242|242|242|242|242|244|252|240|238|240|242|240|238|238|240|240|240|240|240|238|242|248|240|258|228|228|240|246|258|266|278|254|230|240|234|232|230|242|238|246|254|266|274|280|296|304|292|280|276|276|278
06585|101408|/equities/fortune-mate-i|JKSE|268.21|275.53|273.09|273.09|277.96|268.21|277.96|277.96||285.28|277.96|277.96|273.09|280.4|280.4|287.72|285.28|270.65|268.21|263.33|246.27|270.65|275.53|263.33|260.9|256.02|260.9|285.28|292.59||292.59|290.15|292.59|275.53|309.66|341.36|338.92|338.92|369.89|397.52|391.14|423.03||||495.31|467.67|384.77|363.51|346.5|357.13|318.87|297.61|289.11|284.85|221.08|208.33|204.07|192.17|188.77|181.97|156.46|||147.1|158.16|170.06|170.06|179.42|192.17|205.78|188.77|202.37||216.83|231.71|248.72|265.72|284.85|||||||||||||||||||||||||||||||||||||||||||||||||259.34|199.82|214.7|229.58|246.59||225.33|177.71|141.15|141.15|151.36|162.41|148.8|133.5|114.79|118.19|115.64|124.15|128.4|135.2|144.55|154.76|133.5|107.14|105.44|113.09|120.74|129.25|138.6||148.8|159.86|171.76|181.12|166.66|154.76|165.81|177.71|190.47|204.07|169.21|151.36|114.79|112.24|112.24|108.84|110.54|112.24|113.94|113.94|113.09|113.09|114.79|||123.3|123.3|124.15|122.44|122.44|124.15|128.4|122.44|123.3|125|125|125|125.85|123.3|122.44|122.44|130.95|130.95|131.8|128.4|131.8|130.95|131.8|127.55|127.55|130.95||127.55|131.8|131.8|130.95|127.55|127.55|128.4|130.95|134.35|136.9|132.65|134.35|136.05|132.65|135.2|130.1|128.4|128.4|130.95|129.25|127.55|136.9|147.1|136.05|136.05|136.05|136.9|145.4|147.1|146.25|143.7|136.9|142|143.7|136.9|145.4|149.65|149.65|141.15|147.95|147.95|147.95|131.8
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE|224|226|238|244|230|244|242|260||264|262|260|262|258|264|264|262|258|260|270|270|274|262|270|276|276|268|264|260||264|260|250|254|248|252|246|242|238|242|236|226||||256|256|260|260|256|254|260|256|274|296|300|308|300|298|300|308|298|||306|314|300|308|316|308|304|270|258||260|258|254|254|252|254|238|244|252|240|238|242||240|238|234||||||230|232|232|232|234|232|240||232|232|232|212|212|212|208|199|200|196|||204|204|206|210|220|234|250|210|214|214|210|212|222|230|230|224|218|208|216|222|222|222|182|182|178|177|175|179|179|179|179|183|178|178|183|196|206|220|222|218|216||228|230|246|264|262|280|300|322|346|372|400|416|410|432|464|484|450|460|494|505|530|550|585|575|605|||||625|600|625|600|625||600||600|610||635|610|610|610|615|635||||620|610|610|635|615|615|635|615||615|630|630|610|610|630|640|610|625|620|625|620|620|620|625|625|630|635|625|625|620|625|620|615|650|650|635|620|620|620|630|620|605|640|640|680|650
06588|101410|/equities/gajah-tunggal|JKSE|835|845|870|865|855|855|855|870||885|880|845|910|895|895|905|895|900|890|840|920|1070|1040|1040|1040|1040|1005|1010|1050||1055|1080|1085|1025|1080|1185|1200|1275|1160|965|840|810||||805|805|830|820|810|840|845|835|850|835|840|835|825|835|830|825|790|||780|810|815|835|840|835|790|780|760||750|775|765|760|775|790|785|775|755|755|755|725||665|655|630||||||620|600|600|590|590|590|590||580|590|595|605|605|600|595|595|590|585|||580|580|570|570|575|595|605|620|625|615|620|610|620|620|620|620|630|630|620|610|630|615|615|620|625|605|590|595|595|600|600|600|600|590|585|600|595|565|560|560|560||560|565|560|555|550|545|550|540|545|555|555|555|570|560|560|555|555|555|550|550|550|555|555|555|555|555|555|550|550|560|570|565|575|575|580|585|585|585|590|590|595|595|595|595|595|590|580|575|585|580|575|575|600|605|600|600|595|595|600|600|625|620|615|615|615|595|590|585|575|585|615|625|630|630|635|640|645|640|625|625|630|645|650|660|660|675|650|680|680|680|685|685|675|685|680
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE|865|830|860|870|825|825|825|820||840|850|850|825|865|805|820|815|810|730||690|685|735|695|705|675|675|650|680||715|690|710|705|700|655|575|545|550|555|555|555||||535|545|580|555|570|565|560|535|525|515|555|600|580|570|565|545|505|||525|525|525|515|535|500|515|500|498||505|535|540|580|620|665|715|725|745|715|735|765||740|740|740||||||795|795|755|765|795|765|755||785|750|735|755|780|780|790|790|705|755|||760|720|760|780|730|700|625|670|720|725|715|760|760|760|710|740|740|705|730|665|710|750|745|755|740|735|725|705|690|670|655|640|680|625|600|640|685|735|750|765|750||780|775|780|785|740|720|690|655|660|645|630|605|615|605|630|630|625|605|630|630|615|600|515|500|510|490|494|494|520|515|520|472|470|438|438|440|410|398|366|370|360|362|364|364|352|340|330|318|316|322|304|312|324|318|326|328|312|316|318|324|300|300|300|302|292|302|302|304|300|290|302|296|294|296|296|300|298|302|300|294|282|294|294|288|290|292|288|290|290|292|300|296|296|298|284
06590|101411|/equities/garda-tujuh-bu|JKSE|396|390|388|380|390|368|356|374||376|410|416|414|410|440|458|336|350|324|268|189|202|200|192|190|192|189|188|190||191|193|187|183|186|180|181|180|145|141|139|140||||145|152|150|176|175|176|175|174|170|168|176|179|176|175|173|168|176|||171|171|177|173|159|158|154|149|150||156|157|164|163|159|163|155|163|160|157|158|160||170|174|181||||||177|171|154|154|153|151|147||148|142|139|134|135|127|126|115|107|106|||107|108|106|113|117|118|125|125|132|133|132|128|130|123|119|116|119|125|134|144|148|147|146|143|143|148|134|143|152|150|157|162|158|169|171|169|179|192|195|206|198||212|222|226|194|195|161|173|186|200|214|230||244|218|199|175|151|137|141|129|118|108|99|90|82||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06591|101412|/equities/garuda-indones|JKSE|82|87|95|85|74|67|64|63||63|63|62|62|61|61|61|61|61|61|61|63|64|63|64|65|64|65|65|67||67|68|67|65|64|63|63|64|63|62|62|62||||63|62|63|63|63|63|63|62|63|64|61|64|64|65|64|66|67|||65|58|61|64|66|60|51|50|51||54|58|61|61|61|62|62|59|61|60|60|63||65|63|62||||||64|67|67|70|70|69|70||73|75|76|73|73|78|78|78|77|75|||75|75|75|77|81|82|84|83|88|87|87|84|81|82|88|93|96|96|97|98|98|96|97|97|96|96|96|96|97|98|98|98|97|97|97|93|98|104|103|101|100||104|98|94|101|108|116|124|133|142|152|163|175|188|190|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06592|1052356|/equities/garuda-maintenance-facility|JKSE|73.672|81.427|83.365|75.61|68.825|63.009|60.101|59.131||59.131|60.101|60.101|59.131|59.131|59.131|58.162|56.223|55.254|55.254|57.193|56.223|55.254|55.254|55.254|53.315|57.193|57.193|57.193|58.162||58.162|56.223|56.223|54.284|52.346|54.284|54.284|54.284|53.315|53.315|53.315|52.346||||52.346|52.346|52.346|52.346|51.376|52.346|51.376|51.376|52.346|49.438|53.315|53.315|53.315|53.315|54.284|55.254|53.315|||57.193|52.346|56.223|60.101|59.131|52.346|50.407|50.407|50.407||50.407|50.407|50.407|49.438|50.407|50.407|50.407|49.438|49.438|49.438|49.438|51.376||52.346|51.376|49.438||||||48.468|48.468|48.468|48.468|49.438|49.438|49.438||50.407|50.407|50.407|51.376|51.376|51.376|50.407|50.407|49.438|49.438|||48.468|49.438|49.438|49.438|49.438|52.346|55.254|55.254|56.223|56.223|56.223|56.223|56.223|56.223|55.254|56.223|56.223|56.223|56.223|56.223|57.193|56.223|59.131|56.223|56.223|56.223|55.254|56.223|57.193|57.193|57.193|57.193|57.193|56.223|57.193|57.193|58.162|58.162|58.162|58.162|59.131||59.131|59.131|58.162|58.162|58.162|57.193|57.193|57.193|58.162|58.162|58.162|59.131|62.039|63.978|61.07|63.009|63.009|57.193|56.223|56.223|57.193|57.193|57.193|57.193|56.223|57.193|57.193|58.162|58.162|59.131|59.131|60.101|60.101|60.101|62.039|62.039|61.07|62.039|61.07|62.039|60.101|61|64|64|64|65|65|66|66|66|66|66|66|66|65|67|67|67|68|68|67|67|67|68|68|69|69|68|69|70|71|72|71|73|73|73|74|74|73|73|73|75|75|75|73|74|74|74|74|73|74|74|74|73|72
06593|955953|/equities/garuda-metalindo-tbk|JKSE|875|875|875|875|875|875|875|875||875|875|875|890|890|890|815|815|815|815|815|815|815|815|815|815|810|810|810|810||810|810|810|810|810|805|805|805|800|795|795|795||||795|790|775|775|775|780|780|780|770|775|775|770|770|740|755|750|740|||740||740|745|745|720|725||740||750|750|720|720|750|750|760|750|750|750|735|735||730|730|725|||||||720|720|725||700|720||725|730|730|695||745|735|720|710|710|||705|715|715|715|705|705|710|710|710|720|710|710|710|725|725|720|720|715|720|710|700|700|695||735|730|745|730|755|760|755|755|770|740|740|740|735|735|730|720|765||740|735|780|735||760|735||720|725|715|735|740|735|745|745||745|745|755|770|700||745|795|735|705|750|755|740|740|790|690|680|725|720|720|755|785|790|790|750|745||760|750|775|775|810|815|700|700|695|695|725|700||705|705|730|715|700|705|705|700|720|700|750|750|715|715|705|730|755|780|785|805|795|795|775|785|825|835|810|800|795|800|810|820|810|795|795|815|805|800
06594|1097268|/equities/garudafood-putra-putri|JKSE|428|430|434|434|430|430|430|438||430|438|446|460|462|464|462|460|462|466|464|468|468|468|468|466|468|470|468|470||468|470|466|468|472|464|464|462|464|462|468|458||||460|460|460|458|458|460|466|464|460|454|462|456|454|454|458|460|462|||462|464|464|464|462|464|464|462|466||472|476|468|466|464|462|462|462|456|458|460|464||460|456|452||||||452|454|460|462|466|470|464||470|476|476|484|478|474|470|470|470|466|||464|462|466|468|470|468|474|472|474|470|472|476|480|478|476|476|474|476|476|478|478|484|484|486|486|482|484|482|484|478|474|472|474|478|480|468|468|466|458|468|446||440|422|422|438|448|452|458|464|476|482|478|474|498|498|505|498|490|484|484|484|486|486|482|484|520|535|520|510|505|500|510|510|510|520|525|530|530|525|525|525|535|545|545|535|530|520|520|520|520|515|515|515|515|515|515|515|515|515|520|520|520|525|525|520|525|520|520|515|520|505|510|510|510|515|520|525|520|520|525|520|520|520|520|520|520|530|525|520|530|525|520|525|525|525|505
06595|1153099|/equities/gaya-abadi-sempurna|JKSE|137|137|138|140|137|135|135|136||136|137|136|136|136|139|139|140|136|134|132|137|151|156|157|158|158|155|155|157||165|149|168|168|164|166|166.51|166.51|165.51|164.51|158.53|154.54||||156.54|151.55|150.55|154.54|149.56|149.56|156.54|155.54|155.54|155.54|156.54|148.56|144.57|144.57|144.57|140.58|139.59|||141.58|149.56|150.55|150.55|149.56|142.58|138.59|146.57|156.54||160.52|166.51|167.5|168.5|168.5|169.5|168.5|166.51|166.51|167.5|167.5|175.48||174.48|174.48|172.49||||||173.49|174.48|175.48|175.48|174.48|176.48|176.48||172.49|173.49|174.48|175.48|174.48|174.48|175.48|173.49|171.49|172.49|||174.48|173.49|170.49|167.5|172.49|172.49|177.47|183.46|191.43|195.42|188.44|177.47|175.48|175.48|175.48|176.48|179.47|179.47|178.47|187.44|172.49|164.51|160.52|172.49|185.45|198.41|198.41|197.41|195.42|195.42|198.41|196.42|201.4|201.4|201.4|199.41|199.41|198.41|190.43|197.41|207.38||221.34|237.3|251.25|247.27|245.27|243.28|239.29|239.29|249.26|265.21|265.21|259.23|263.22|271.2|251.25|249.26|245.27|259.23|277.18|281.17|281.17|289.14|267.21|275.18|265.21|229.32|223.34|221.34|227.33|241.28|239.29|237.3|239.29|255.24|241.28|251.25|237.3|223.34|219.35|215.36|219.35|223.34|229.32|211.37|211.37|217.35|221.34|225.33|227.33|219.35|229.32|237.3|243.28|237.3|229.32|243.28|259.23|257.24|257.24|255.24|257.24|275.18|277.18|277.18|277.18|273.19|289.14|253.25|257.24|259.23|275.18|279.17|299.11|321.05|338.99|348.96|370.9|366.91|356.94|382.86|319.05|340.99|364.92|390.84|418.76||362.92|303.1|277.18|239.29|237.3|207.38|186.45|187.44|195.42
06596|101413|/equities/gema-grahasara|JKSE|284|288|296|310|262|304|292|296||292|294|290|288|288|304|290|286|290|328|300|316||316|308|302|314|316|294|278|||||288|272|278||278|258|226|226|258||||302||296|296||300|298||298|264|304|304|304|308|300|296|292|||272||278|272|274|254|240|258|276||286|292|288|266|252||232|226|206|197|202|212||222|222|||||||208||220|220|210|195|208||194|199|180|167|174|165|165|170|182|190|||190|202|208|210|208|202|204|202|208|210|212|220|222|222|232|236|236|248|228|240|240|230|242||242|256|238||238|252|268|250|266|240|256|274|284|284|288|292|294||260|278|280|300||300|276|294|296|314|306|306|296|288|294|262|256|258|252|246|254|238|250|262|262|280|284|274||262|272|270|274|266|262||270||280||272||276||282|||278|282|||282|270|278|278|268||282|282|268||264|262|260|276|262|276|276|266|262|262|266|266|286|306|306|304|322||322|346|328||320|326|344|344|344|324|324|308|308|306|310|332
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE|113|115|115|108|108|110|109|106||102|103|104|104|104|107|107|107|107|108|106|108|110|111|111|109|109|106|106|105||106|100|107|107|107|106|104|107|106|104|102|101||||106|105|105|105|105|106|106|107|109|109|110|107|107|106|107|106|106|||114|115|115|115|116|115|116|118|117||115|116|114|113|114|111|112|111|111|112|112|114||113|113|111||||||110|110|114|112|112|113|113||114|114|114|114|115|114|114|113|112|111|||111|102|107|114|122|122|123|123|122|122|124|125|123|122|122|122|123|124|124|125|126|125|126|125|123|122|122|124|122|122|122|123|123|120|121|118|120|120|120|120|120||120|121|120|117|116|116|112|114|120|129|120|128|134|142|152|142|142|139|130|135|141|140|150|161|145|155|148|159|126|130|139|104|110|108|113|114|113|112|112|113|113|112|112|112|112|113|113|111|111|109|112|111|108|113|113|112|116|118|119|118|116|112|111|111|112|113|110|109|107|109|115|113|116|123|122|117|118|121|116|115|121|125|125|130|127|125|119|118|117|113|120|120|119|123|125
06598|1073263|/equities/gihon-telekom|JKSE|1865|1830|1825|1820|1830|1820|1815|1800||1800|1865|1850|1800|1845|1810|1805|1850|1860|1860|1850|1860|1865|1855|1880|1880|1850|1855|1870|1875||1860|1830|1850|1810|1795|1795|1800|1800|1800|1790|1805|1785||||1760|1750|1765|1765|1760|1750|1765|1760|1760|1765|1765|1755|1860|1865|1830|1785|1750|||1755|1745|1755|1750|1740|1735|1735|1730|1735||1730|1835|1800|1750|1750|1735|1730|1730|1750|1740|1715|1730||1725|1700|1720||||||1720|1735|1720|1700|1700|1715|1750||1740|1745|1740|1755|1755|1765|1755|1745|1775|1755|||1765|1770|1780|1770|1765|1775|1775|1755|1725|1795|1815|1815|1815|1825|1875|1850|1845|1800|1850|1850|1860|1850|1850|1780|1780|1760|1835||1820|1820|1830|1830|1860|1850|1850|1850|1855|1880|1850|1875|1875||1880|1850|1850|1825|1855|1850||1890|1890|1885|1900|1900|1900|1900|1920|1920|1920|1915|1920|1920|1915|1880|1885|1920|1925|1900|1925|1920|1925|1900|1890|1895|1900|1900|1950|1940|1975|1955|2010|2050|1925|1980|1975|1975|1960|1960|2010|2010|1920|1920|1910|1960|1955|1955|1950|2000|2000|1990|1985|2000|1970|1995|1960|1950|1930|1860|1970|1960|2020|1920|2000|2010|2020|2010|1935|2050|2030|2070|2070|2010|2050|2070|2050|2090|2090|2080|2090|2110|2100|2100|2100|2080|2120|2120|2120
06599|1155107|/equities/ginting-jaya-energi|JKSE|50|50|50|50|50|50|50|||50|50|50|||50|50||50|50|50|50|50||50|50|50|50||50||50|50|50|50|50|50||50|50|50|50|50||||50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||||||||||||||||||||||||||||||||||
06600|101414|/equities/global-mediaco|JKSE|308|306|310|312|306|306|304|308||308|308|306|306|308|308|316|316|310|306|302|304|334|328|332|346|352|354|352|358||354|350|344|340|358|362|358|358|328|310|308|304||||304|298|306|310|306|302|300|320|322|322|312|308|306|308|296|294|290|||290|296|306|310|304|300|296|296|300||294|292|288|288|284|288|284|284|282|280|280|278||276|280|276||||||276|274|274|272|272|274|270||270|272|274|274|276|274|276|276|274|274|||270|270|270|266|274|274|282|286|284|280|284|286|284|284|284|286|286|290|282|282|286|286|284|286|288|292|282|280|284|286|284|286|284|284|284|282|282|288|282|274|270||268|266|268|268|268|266|264|262|262|266|264|262|276|278|276|278|274|276|274|274|274|276|276|278|278|280|280|278|276|276|282|280|282|286|294|292|292|288|288|290|290|298|298|300|300|302|302|302|302|298|302|300|304|298|298|300|298|298|298|298|296|294|294|298|298|296|294|290|284|280|290|290|298|304|302|308|310|308|304|300|296|310|320|320|318|336|332|334|340|350|354|368|370|370|368
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE|62|63|62|63|64|65|64|66||66|66|66|66|65|65|65|66|65|66|66|66|66|65|66|66|66|67|65|67||66|67|68|68|67|61|60|58|59|60|62|65||||66|73|81|90|99|109|121|131|132|133|133|133|134|130|124|132|135|||137|140|140|141|139|138|147|159|161||166|174|193|197|202|199|195|194|190|189|187|184||182|170|147||||||155|165|168|168|158|163|165||178|170|165|168|162|161|155|158|148|148|||137|141|149|136|136|128|135|135|137|138|138|138|138|137|137|139|140|149|149|151|149|148|151|150|151|151|152|152|154|150|153|155|156|156|157|157|155|155|157|155|156||150|154|151|151|153|154|151|152|158|159|160|163|159|156|153|157|159|154|154|153|160|160|160|164|160|160|166|157|160|160|160|166|178|178|185|190|190|187|184|191|188|189|189|187|183|182|189|188|208|208|192|199|197|191|190|198|190|204|212|208|198|204|193|195|185|179|184|169|154|148|149|145|138|142|146|145|146|136|135|138|145|157|161|160|166|169|168|171|172|172|174|170|161|169|170
06604|101233|/equities/golden-energy|JKSE|7075|7075|6875|6800|6500|6650|6675|6675||6650|6500|6825|6750|6550|6525|6500|6450|6475|6400|6475|6500|6500|6475|6475|6425|6450|6425|6400|6425||6425|6375|6450|6375|6400|6475|6325|6225|6250|6150|6050|5900||||5775|5800|5700|6000|6400|6300|6500|6425|6400|6425|6425|6400|6350|6400|6375|6350|6300|||6400|6400|6200|6300|6375|6375|6300|6125|6050||6275|6375|6400|6425|6450|6475|6450|6450|6325|6425|6400|6450||6550|6550|6500||||||6425|6400|6425|6425|6400|6400|6425||6500|6525|6500|6475|6400|6500|6500|6475|6400|6375|||6350|6400|6400|6000|6375|6450|6450|6450|6475|6375|6425|6450|6475|6500|6500|6500|6500|6450|6450|6425|6400|6475|6500|6550|6600|6550|6475|6600|6700|6675|6625|6600|6600|6750|6750|6750|6800|6750|6775|6825|6850||6825|6825|6800|6750|6725|6775|6750|6725|6700|6800|6700|6600|6975|7000|7000|7025|7000|7025|7025|7050|7050|7000|7000|7000|7000|7000|7000|6975|6950|6900|6875|6800|6950|6925|7025|7050|7075|7050|7075|7000|6900|7000|7100|7100|6925|6875|6850|6875|6800|6700|6575|6525|6950|7000|7325|7200|7000|7375|7350|7375|7225|7200|7150|7100|7075|6900|6775|6700|6725|6700|6825|6975|7000|7175|7175|7325|7275|7300|7150|7075|6950|7125|7150|7150|7125|7200|7200|7000|7150|7200|7400|7425|7400|7100|7450
06605|1138474|/equities/golden-flower-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||250|244||256|252|262|264|264|254|290|284|242|252|232|242|254|260|||234|230|232|246|224|220|230|214|214||214|216|228|216|214|228|210|216|210|220|196|||202|204|212||||||212|214|212|216|220|230|228||222|226|228|226|234|236|234|234|250|226|||240|236|234|246|246|246|250|252|254|254|256|252|258|250|246|264|278|282||286|290|290|280|286|304|294||294|||290|304|304|266|284|274|290|276|286|274|280||286|288|284|272|288|308|286|262|280|300|322|288||288|288|286|284|284|296|288|286|296|316|324|326|328|328|314|314|318|308|318|338|320|344|368|394|412|416|410|412|412|442|422|452|484|460|472|490|488|||500|476|482|470|492||490|486|486|452|448|446|448|448|472||474|454|454|454|460|454|456|454||460|460|464|460|460|458|484|470|476|484|474|478|450|480|462|486|482|478
06607|943650|/equities/goodyear-indon|JKSE|1330|1330|1325|1330|1330|1330|1320|1345||1340|1335|1315|1310|1310|1345|1300|1285|1345|1320|1320|1315|1325|1335|1380|1355|1375|1360|1330|1320||1315|1330|1325|1330|1330|1350|1305|1345|1280|1330|1320|1325||||1325|1325|1325|1330|1320|1320|1365|1325|1320|1335|1330|1320|1335|1325|1315|1320|1320|||1330|1325|1320|1280|1310|1355|1300|1285|1305|||1325|1285|1315|1310|1310|1280|1275|1300|1325|1325|1335||1340|1375|1350||||||1345|1295|1260|1300|1285|1280|1310||1325|1260|1270|1275||1290|||1265|1265|||1265|1250|1260|1260|1250|1295|1345|1300|1305|1300|1300|1300|1320|1315|1310|1305|1300|1330|1290|1250|1250|1290|1260|1255|1290|1280|1300|1280|1280|1300|1260|1300|1300|1315|1300|1305|1270|1310|1305|1300|1300||1270|1300|1300|1280|1315|1350|1350|1345|1300|1285|1300|1395|1320|1325|1395|1290|1350|1315|1410|1400|1350|1350|1295|1390|1335|1290|1335|1350|||||1445|1440|1445|1440|1390|1370|1350|1390|1320|1325|1325|1325|1345|1305|1305|1310|1305|1330||1350|1290||1290|1295|1290|1305||1315|1335|1300|1305|1300|1300|1300|1300|1305|1340|1335|1330|1290|1290|1295|1345|1325|1300|1290|1335|1330|1250|1295|1270|1280|1290|1335|1290||1300|1295|1340|1335|1305|1305|1290
06608|101418|/equities/gowa-makassar|JKSE||||||||||||||||1485|1485|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1485|1595|1592.5|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1450|||||||||||||||||||||||||||||||
06609|101419|/equities/gozco-plantati|JKSE|89|89|88|89|91|89|91|90||89|89|88|89|88|88|90|90|91|89|88|90|90|91|96|97|99|98|98|95||97|98|97|97|99|99|97|92|90|91|91|88||||87|88|88|89|89|90|94|88|88|88|87|87|90|83|83|82|83|||82|83|83|83|83|82|82|82|86||88|89|88|89|90|90|89|88|88|89|89|88||93|91|89||||||89|92|94|92|97|101|101||100|100|100|97|94|94|92|94|90|87|||87|87|82|83|89|89|95|102|102|101|106|105|105|108|107|108|113|107|103|103|106|110|108|101|102|100|96|98|103|100|107|115|119|120|121|113|110|107|112|105|103||102|94|78|77|76|76|74|73|73|77|79|79|83|82|81|80|81|82|80|80|81|82|79|81|85|91|92|92|92|92|92|90|96|103|110|107|107|108|108|111|112|113|113|113|114|113|111|115|118|118|115|118|126|126|126|123|126|114|113|116|118|120|119|118|118|117|113|107|107|106|112|110|110|112|118|119|119|118|115|108|106|113|120|120|120|126|126|128|125|128|135|138|142|138|137
06610|985853|/equities/graha-andrasentra-propertindo|JKSE|50|50||50||50|50|50||50||||50||50|50|50|50|50|50|50|50|50|50||50||50|||50|50|50|50|50||50|50|||||||50|50|50|50|50|||||50||50|50|50||||||50|||50|50|50||50|50||50||50|||||50|50|50|50||||50|||||||||||50|50|||50|||||||||||||50|||50|||50|50|50|50|50|50|50|50|50||50|||||50|||50||50|50|50|50|50|50||50||||||||||||50|50|||||||50|||50|50||||50||||||50||||||50|50||50|50|||50|||50|50|50|50|50|50|||50||50|50|||50|50||50|50|50|50|50||50|50|||||50|50|50|50|50|50|50|50|50|50||||50|50|50|50|||50|50|50|50|50
06611|101420|/equities/graha-layar-pr|JKSE|2050|2280|2300|2430|2430|2430|2210|2210||2600|2790|2580|2480|2050|1990|1990|2000|2000|2010||2100|2100|2100|2050|2050|2010|2040|2010|2010||2010|2020|2010|2000|2010|2000||2100|2100|2060|1995|1820||||1915|1820|1820|2060|2030|2000|1930|1900||1825|1925|1930|1930||1980|1970|1935|||1920|1920|1825|1910|1930|1930|1910|1910|1995||1995|1990|1975|1975|1955|1905|1950|1905||1975|1975|1985|||1920|1985||||||2020|2000|2050|2000|1920|1920|2060||2210|2220|2250|2360|2500|2660|2820|2760|2700|2790|||2860|2750|2780|2700|2750|2610|2610|2750|2950|3130|3060|3190|3380|3390|3310|3330|3190|3110|||3170||3300||||3310|3330|3100|3250|3290|3190|3340|3360|3380|3270|3090|2920|2950|3170|||3250||3350|3350|3110|2730|2930|3150|3000|2650|2670|2400|2580|2770|2970|3190|3420|3670|3940||4230||4160|3760|3470|3150|2900|2580|2560|2280|2100|1775|1775|1775|1775|||1770||1805|1935|1935|||1850|1905|1850|1850|1850|1845|1880|1885|1945|2050|2050||2150|2290|2040|||2190||2290||||2290|2150|2120||2130||2200|2100||||2240|2330|||2170||2160||2250||2270|2270|||||2270
06612|1166028|/equities/grand-house-mulia-pt|JKSE|492|496|478|474|400|468|462|444||432|454|440|482|460|480|525|520|492|490|545|535|520|540|625|730|855||985|985||975|935|890|900|860|850|820|805|795|805|715|775||||680|685|650|585|492|482|486|570|670|785|780|755|745|695|670|680|630|||610|540|520|498|535|570|500|498|476||470|468|462|456|466|454|432|444|410|398|398|368||362|360|344||||||318|318|326|318|292|282|266||232|214|210|224|240|218|210|202|202|206|||199|199|199|198|193|200|214|228|228|240|226|200|200|214|218|216|228|244|258|252|242|230|246|264|278|256|274|294|300|282|300|322|346|370|396|394|384|386|396|374|360||354|352|362|356|362|368|354|350|338|326|322|324|336|338|332|314|328|352|352|328|346|372|400|382|390|376|364|360|386|414|444|458|444|424|402|422|452|472|454|444|422|444|476|500|484|478|505|540|580|620|665|715|750|725|690|725|720|670|680|685|710|705|700|675|655|590|530|480|454|408|414|432|456|462|486|498|492|515|476|450|450|450|432|436|460|494|530|525|520|555|595|635|680|730|755
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE|167|165|167|168|168|166|170|175||175|173|171|172|170|170|173|172|176|171|166|163|175|178|180|182|184|182|182|186||189|190|190|188|187|194|193|191|188|185|166|158||||151|149|147|147|147|149|147|145|148|148|147|148|147|146|147|147|145|||145|147|147|147|147|148|147|147|147||149|148|150|147|148|148|148|148|147|149|147|150||146|146|147||||||146|147|146|149|147|148|149||147|148|148|149|149|150|148|148|147|149|||150|147|148|146|150|151|151|151|153|152|154|153|153|153|152|152|150|152|150|152|152|151|152|151|152|152|152|151|151|154|151|150|150|150|147|150|151|150|149|150|149||151|150|148|146|146|147|150|149|149|148|145|147|151|151|151|151|148|151|148|149|149|151|151|151|152|151|150|150|141|141|150|150|154|155|155|152|155|152|157|156|161|161|161|160|159|156|159|158|159|159|159|158|164|161|158|156|158|157|156|159|157|157|157|156|156|155|154|153|153|150|154|155|155|153|157|160|159|153|156|154|154|156|158|160|160|165|169|171|169|168|169|168|177|174|168
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE|51|51|51|52|51|52|53|51||51|50|50|50|51|51|50|51|50|50|50|55|53|53|53|52|53|52|51|51||51|51|50|50|50|50|50|50|50|50|50|50||||51|50|50|50|50|50|50|50|50|50|51|51|51|52|51|51|51|||51|51|51|51|52|53|52|52|51||50|50|51|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|51||53|53|52|51|54|53|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|51|54|55||53|50|51|51|51|50|51|50|51|51|50|50|51|51|52|52|52|51|52|51|51|50|51|53|53|53|53|53|54|56|56|57|59|60|59|59|59|59|59|59|61|58|58|58|57|57|57|58|57|57|58|59|59|56|57|61|62|62|62|62|63|63|64|63|64|65|65|64|65|63|66|62|62|61|62|62|62|62|62|61|61|61|61|61|62|62|62|61|60|59|62|65|67|68|64
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH|24525|24300|24750|24750|25000|25100|25050|25000||24775|24825|24750|24675|24675|24850|25400|25500|25400|25375|25300|27450|27925|28025|28125|28050|28100|28700|28325|27800||27425|27500|27350|27450|27550|27375|26800|27350|27275|27025|27500|27500||||27500|27750|28075|28000|27850|27700|27450|27375|27300|27550|27750|27400|27300|27725|28100|28175|27225|||27000|27150|27075|27175|27175|27600|27475|27850|27800||28325|28575|27875|27450|28300|28750|28600|28550|27800|28000|27400|27500||25900|25350|24400||||||23800|24100|23900|24050|24500|25000|25450||25150|25025|24750|25175|25525|26400|25525|24750|24475|23875|||24300|25025|24850|24350|24700|24600|25050|25375|25475|25275|25550|26025|25125|23125|23550|24575|24925|25400|25325|26025|26325|26175|25400|25850|26350|26325|26000|26300|25025|24375|23150|23000|23600|24025|22900|22000|21800|21600|20050|18800|17125||17100|17025|16950|16925|16725|17300|17275|17225|17125|17525|16550|16500|17500|18000|18000|18000|18250|18250|18550|18750|18525|18100|18250|18550|18800|18800|19000|18900|18800|18550|18800|18825|18450|18600|18800|18900|18575|19950|21450|21100|21000|20750|20775|20750|20750|20650|20575|20900|21500|21325|21300|22025|22150|22175|22325|22475|23000|23000|23075|23750|24250|24825|24000|23750|24400|23875|22675|22125|22100|22075|22300|22300|22325|22600|22725|22700|22625|22500|22500|22650|22900|23200|22725|22675|22100|22300|22400|22850|23025|23025|23325|23650|23625|23900|23700
06617|1078225|/equities/guna-timur-raya|JKSE|83|83|82|82|83|82|77|78||83|82|81|83|85|86|87|86|86|80|88|88|88|89|89|89|89|89|89|89||90|91|91|92|91|92|92|91|91|92|91|90||||91|91|90|90|90|90|90|90|90|90|90|90|90|90|89|90|90|||89|90|91|91|91|92|88|89|90||89|89|89|91|92|90|89|88|90|91|92|91||92|92|91||||||91|91|91|92|86|91|91||92|92|93|93|93|93|95|96|97|97|||95|98|94|100|101|99|104|104|104|102|105|105|105|108|110|111|110|110|105|109|106|105|107|105|112|106|105|103|100|103|98|102|99|103|103|105|110|118|126|105|92||89|89|90|89|89|89|85|90|90|94|95|99|100|100|98|100|101|101|101|101|102|102|103|98|102|101|106|104|105|106|106|109|110|110|110|110|109|111|110|108|108|109|108|107|108|108|107|107|107|107|105|107|107|110|115|115|115|115|116|112|117|117|115|115|115|114|114|114|114|113|114|115|114|117|117|118|117|117|114|112|112|116|115|115|114|116|115|117|117|117|117|118|112|117|124
06618|101424|/equities/gunawan-dianja|JKSE|142|147|148|151|152|155|152|145||145|145|143|143|142|144|148|148|150|150|150|150|143|150|144|143|136|140|140|140||138|139|139|139|138|133|134|133|120|135|129|121||||127|122|128|128|128|127|127|129|130|132|130|127|127|133|126|130|128|||131|140|149|157|157|152|153|153|152||150|154|156|164|153|148|147|153|160|168|160|158||163|162|152||||||155|163|173|179|188|161|158||156|150|156|120|121|120|122|126|119|105|||106|107|106|113|120|120|127|130|135|134|139|135|135|135|135|132|140|144|145|146|148|147|152|152|154|156|155|152|153|158|155|159|157|155|142|144|154|162|159|158|152||150|134|133|134|118|113|112|119|120|115|120|126|135|140|142|151|152|152|150|158|162|159|161|173|185|181|181|188|182|179|179|192|206|220|234|224|220|220|216|220|220|222|222|218|218|222|222|226|214|214|214|214|226|228|220|230|224|222|222|218|226|240|232|228|224|214|206|173|174|171|172|171|176|188|186|180|176|177|175|161|170|182|191|183|181|187|176|182|193|190|186|187|161|136|131
06620|943648|/equities/h-m-sampoerna|JKSE|865|865|875|875|875|875|880|885||880|880|880|875|880|890|900|905|910|890|885|890|905|905|915|955|965|965|895|920||930|940|945|950|965|945|940|940|940|940|940|940||||935|930|935|940|935|930|985|985|980|980|980|1010|990|980|975|990|970|||975|980|980|990|985|995|990|975|980||970|980|960|960|975|995|1000|1000|1000|1015|1010|1010||1005|1015|1000||||||1000|1000|990|995|1010|1020|1030||1015|1015|1005|1050|1125|1205|1165|1170|1160|1140|||1140|1135|1120|1115|1140|1115|1165|1160|1165|1145|1155|1165|1135|1110|1145|1110|1135|1115|1110|1125|1100|1075|1020|1020|1035|1040|1035|1055|1045|1035|1020|1020|1025|1020|980|935|935|950|895|860|825||815|815|820|825|820|820|825|825|815|815|780|790|800|805|820|835|850|875|890|915|925|930|925|920|910|920|930|935|940|925|930|930|915|920|955|970|955|960|970|955|935|915|910|920|925|930|920|920|920|915|905|910|930|925|915|920|930|975|970|960|985|990|965|965|970|955|910|915|905|915|910|900|895|895|890|895|900|900|895|895|900|900|880|880|875|880|880|880|885|880|890|895|895|895|890
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|52|51|51|51|51|51|50|51|52|52|53|53|53|53|53|54|52|52|52|54|56|56|59|63|50|50|50|50|51|52|53|52|53|55|54|54|54|53|54|56|55|55|54|50|50|53|55|57|59|60|60|61|61|59|58|59|63|66|67|67|69|67|67|67|67|68|70|71|71|67
06623|101207|/equities/ahap-tbk|JKSE|86|84|90|79|79|77|80|74||80|80|62|61|60|60|62|56|55|55|57|56|55|55|54|53|53|55|55|57||57|58|58|58|58|58|58|59|58|52|57|56||||55|57|60|62|62|63|63|63|60|59|55|55|53|52|53|54|54|||53|54|54|54|53|52|52|52|51||52|52|52|52|52|52|52|52|52|53|51|51||53|53|52||||||51|52|52|52|52|52|52||53|52|51|53|51|54|55|50|50|50|||50|51|53|54|58|62|64|66|66|66|66|69|73|70|71|69|68|68|68|68|68|67|70|73|76|76|76|73|72|63|61|61|60|60|60|62|61|63|63|64|60||59|59|58|57|58|58|57|60|63|64|63|67|71|74|77|77|77|77|77|79|80|81|79|79|79|81|81|77|78|78|76|77|74|73|76|76|78|80|80|82|83|83|82|81|82|82|79|79|83|86|88|89|90|90|91|92|90|90|92|93|97|96|95|90|88|89|90|94|91|88|92|95|98|100|99|102|99|98|89|83|85|91|97|103|104|104|104|107|107|115|123|121|120|120|123
06624|1025104|/equities/hartadinata-abadi|JKSE|500|505|525|535|535|530|515|505||525|520|530|530|494|490|470|444|452|454|448|470|468|466|454|420|418|406|408|418||416|418|400|396|454|438|432|422|414|424|428|404||||396|404|410|420|396|346|350|344|324|346|348|348|284|332|384|376|392|||392|402|392|402|402|400|392|386|386||376|356|352|334|326|320|338|340|352|358|360|366||370|368|346||||||350|340|360|360|368|352|346||354|374|370|362|360|352|346|338|354|354|||362|348|306|288|296|298|284|302|314|306|308|300|304|318|336|330|342|322|314|252|244|218|214|214|212|212|212|212|212|210|210|210|212|208|212|210|210|206|212|210|208||208|208|206|204|208|206|204|202|202|202|202|202|204|204|202|202|202|202|204|204|204|204|204|204|204|204|202|200|202|202|200|200|202|202|204|204|202|202|204|204|204|204|204|204|204|206|206|206|204|202|204|202|204|202|202|202|202|202|202|204|204|204|204|204|206|204|202|202|202|202|204|202|202|204|202|204|204|206|204|204|202|204|206|204|204|206|208|210|208|210|210|208|206|206|206
06625|101427|/equities/harum-energy|JKSE|1600|1595|1570|1610|1635|1585|1565|1560||1575|1550|1565|1605|1610|1620|1630|1605|1600|1620|1625|1640|1640|1610|1650|1575|1540|1540|1540|1500||1485|1525|1515|1515|1580|1585|1585|1575|1600|1580|1500|1425||||1410|1410|1440|1400|1400|1395|1400|1440|1450|1455|1450|1425|1440|1400|1375|1425|1375|||1340|1315|1205|1260|1250|1285|1270|1255|1215||1235|1230|1290|1345|1375|1410|1415|1375|1370|1425|1425|1455||1510|1510|1510||||||1500|1500|1545|1535|1555|1545|1520||1540|1540|1510|1475|1460|1475|1485|1410|1400|1390|||1390|1430|1430|1425|1500|1550|1620|1605|1605|1590|1625|1650|1675|1650|1615|1595|1580|1590|1575|1575|1585|1575|1565|1605|1610|1595|1615|1575|1665|1665|1660|1610|1645|1690|1730|1690|1660|1675|1680|1710|1715||1755|1730|1705|1685|1660|1625|1605|1595|1560|1515|1480|1520|1620|1620|1610|1610|1590|1600|1615|1645|1650|1670|1660|1650|1710|1710|1725|1700|1755|1755|1735|1705|1750|1765|1760|1735|1755|1730|1630|1600|1635|1670|1670|1635|1635|1640|1620|1670|1695|1620|1575|1560|1635|1630|1605|1550|1540|1530|1505|1595|1585|1605|1565|1555|1595|1610|1575|1570|1600|1620|1700|1720|1700|1730|1755|1805|1825|1825|1815|1755|1715|1765|1755|1800|1790|1905|1865|1830|1840|1830|1900|1965|1865|1840|1805
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|50|50|51|51|50|51|51|51|51|52|52|52|52|52|52|51|51|51|52||51|52|52|51|52|50|50|50|51|53|52|54|54|53|52|54|53|53|53|54|51|50|50|51|50|53|56|60|60|61|63|62|62|64|65|68|73|74|74|77|74|74|74|75|74|76|76|77|79|80|82|82|85|85|84|83|75|73|74|75|74|74|75|73|73|73|72|69|70|75|80|79|83|87|85|88|88|93|81|87|93|96|99|102|109|109|94|97|104|111|118|117|116|116|116
06628|101428|/equities/hero-super-mar|JKSE|1250|1225|1290|1275|1275|1275|1260|1300||1265|1285|1275|1290|1285|1275|1265|1260|1285|1275|1295|1295|1275|1250|1295|1285|1275|1280|1250|1300||1280|1275|1280|1305|1300|1325|1295|1315|1335|1345|1315|1350||||1350|1320|1320|1315|1400|1300|1250|1350|1340|1350|1380|1375|1340|1400|1400|1390|1400|||1390|1375|1350|1410|1425|1400|1450|1440|1420||1450|1500|1465|1465|1480|1480|1445|1495|1510|1500|1500|1505||1490|1500|1450||||||1485|1485|1490|1550|1525|1515|1470||1455|1485|1500|1515|1470|1440|1425|1355|1345|1310|||1160|1140|1215|1305|1400|1405|1445|1445|1350|1345|1345|1360|1380|1365|1345|1360|1330|1320|1375|1390|1405|1410|1390|1450|1445|1450|1450|1475|1480|1480|1465|1470|1470|1480|1450|1500|1445|1480|1480|1480|1480||1490|1495|1490|1490|1490|1435|1480|1440|1430|1495|1500|1470|1480|1480|1500|1480|1480|1480|1490|1435|1455|1435|1500|1470|1500|1500|1475|1520|1440|1450|1450|1395|1500|1465|1465|1535|1460|1495|1460|1445|1490|1550|1515|1525|1585|1580|1600|1595|1595|1590|1600|1575|1555|1600|1580|1615|1580|1595|1595|1565|1560|1550|1585|1590|1590|1590|1585|1585|1615|1595|1600|1600|1545|1570|1585|1585|1590|1585|1595|1590|1580|1585|1590|1580|1600|1595|1595|1595|1585|1585|1545|1550|1550|1600|1585
06629|101429|/equities/hexindo-adiper|JKSE|6475|6425|6400|6375|6550|6575|6600|6575||6650|6675|6650|6650|6625|6625|6675|6675|6625|6550|6550|6625|6500|6500|6500|6500|6425|6400|6325|6300||6325|6325|6200|6250|6300|6300|6175|6150|6075|6050|5950|5800||||5725|5675|5675|5625|5625|5600|5650|5575|5575|5575|5525|5425|5425|5475|5475|5350|5300|||5325|5375|5400|5500|5575|5575|5550|5550|5525||5600|5625|5725|5725|5725|5700|5600|5500|5475|5500|5500|5650||5600|5525|5250||||||5200|5175|5150|5150|5150|5175|5125||5150|5125|5125|5150|5100|5175|5100|5050|5025|5025|||5025|5000|5000|4990|5200|5200|5200|5200|5225|5225|5225|5225|5225|5225|5225|5225|5225|5250|5225|5225|5225|5225|5250|5225|5225|5250|5225|5225|5250|5275|5225|5200|5225|5250|5225|5300|5275|5250|5225|5300|5250||5200|5200|5225|5150|5175|5175|5200|5225|5250|5175|5150|5150|5175|5275|5225|5200|5200|5175|5150|5250|5250|5275|5250|5275|5275|5225|5250|5275|5225|5200|5250|5300|5400|5425|5450|5450|5500|5475|5475|5475|5550|5575|5500|5525|5525|5400|5350|5450|5300|5300|5350|5475|5550|5600|5575|5575|5600|5575|5725|5725|5675|5675|5700|5750|5800|5750|5725|5750|5600|5550|5550|5700|5750|5800|5950|6100|6175|6200|5975|6050|6500|6875|7075|7050|7050|7050|6950|7225|7175|7250|7150|6875|6800|6750|6750
06630|943655|/equities/hd-capital|JKSE|6|6|6|6|6|5|5|6||6|6|6|5|5|5|5|5|5|5|6|6|6|6|6|6|6|6|7|8||8|8|9|10|11|12|13|14|15|16|17|18||||20|22|24|26|28|31|34|37|||41|45|50|50||||||||||||||50||50|50||||||||50||||||50|||||||||||||||||50|||50||||||||||50||50|50|50|50|50|50||50||50||50|50||||50||||||||||50|||||50|||50||50||50||50|||||||||50|50|||||50|50||||50|50|||50|50||||||50||||||||||||||||50||||50|||||||||50||||||||50||50|||50||50||||50|50|||50|50|||50||50|50
06631|1096523|/equities/hk-metals-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||50|50||50|50|50|||50|50|50||50||50|50|50|||50|50|50|50|50|50|50||50||50|50|50|50|50||50|50|50|50||50||50|50|50|||||||50|50|50|50|50|50|||50|50||50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE|438.9101|424.6366|421.0682|431.7734|438.9101|446.0469|438.9101|438.9101||449.6153|453.1836|453.1836|453.1836|453.1836|442.4785|442.4785|442.4785|442.4785|442.4785|442.4785|442.4785|442.4785|442.4785|442.4785|442.4785|435.3417|435.3417|435.3417|435.3417||435.3417|431.7734|431.7734|428.205|431.7734|431.7734|431.7734|431.7734|431.7734|438.9101|446.0469|442.4785||||442.4785|442.4785|442.4785|442.4785|442.4785|442.4785|446.0469|442.4785|442.4785|442.4785|438.9101|438.9101|442.4785|442.4785|438.9101|449.6153|438.9101|||431.7734|406.7947|406.7947|403.2264|406.7947|406.7947|406.7947|406.7947|399.658||399.658|392.5212|396.0896|396.0896|378.2477|374.6794|374.6794|356.8375|356.8375|356.8375|352.5555|352.5555||352.5555|343.9914|336.8546||||||335.4272|331.1452|331.1452|329.7179|331.1452|331.1452|331.1452||331.1452|324.0085|319.7264|318.299|318.299|315.4443|315.4443|315.4443|315.4443|315.4443|||315.4443|315.4443|315.4443|315.4443|315.4443|315.4443|315.4443|315.4443|315.4443|314.017|312.5897|312.5897|312.5897|312.5897|312.5897|312.5897|312.5897|311.1623|312.5897|308.3076|301.1708|302.5982|299.7435|295.4615|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341|294.0341||294.0341|296.8888|296.8888|296.8888|295.4615|294.0341|294.0341|291.1794|295.4615|299.7435|298.3162|298.3162|299.7435|302.5982|302.5982|312.5897|315.4443|315.4443|321.1537|321.1537|312.5897|289.752|281.188|285.47|291.1794|281.188|284.0427|282.6153|226.9487|242.6495|244.0768|259.7777|278.3333|289.752|288.3247|286.8973|286.8973|265.4871|266.9145|231.2307|241.2222|249.7863|251.2136|245.5042|228.376|229.8033|224.0939|221.2392|229.803|226.949|182.701|178.419|185.556|174.137|172.709|167|161.291|161.291|155.581|141.308|141.308|141.308|141.308|142.021|139.88|140.594|139.88|141.308|141.308|141.308|140.594|140.594|141.308|139.88|140.594|140.594|140.594|140.594|139.88|140.594|139.88|141.308|139.88|142.021|142.021|141.308|141.308|142.021|145.59|145.59|145.59|145.59|145.59|145.59|145.59
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE|3490|3480|3460|3450|3420|3400|3380|3370||3370|3330|3310|3280|3270|3240|3230|3200|3190|3190|3150|3160|3040|3040|3020|3000|3000|3010||3000||2980|2960|2960|2940|2950|2950|2940|2930|2900|2900|2850|2910||||2940|2900|2900|2850|2800|2800|2800|2750|2700|2700|2620|2600|2600|2600|2600|2570||||2500|2500|2450|2450|2430|2400|2410|2450|2450||2450|2500|2350|2350|2330|2350|2350|2350|2330|2310|2310|2300||2330|2300|2300||||||2300|2280|2290|2310|2300|2320|2320||2350|2370|2410|2450|2480|2500|2360|2410|2450|2280|||2100|2110|2200|2220|2210|2370|2420|2450|2480|2480|2450|2430|2430|2410|2380|2390|2330|2310|2310|2340|2340|2300|2350|2360|2400|2400|2420|2490|2520|2550|2710|2890|2970|2910|2860|2790|2820|2800|2660|2550|2460||2290|2270|2300|2370|2350|2470|2430|2460|2310|2340|2440|2500|2380|2340|2260|2300|2300|2380|2380|2310|2220|2190|2260|2260|2250|2290|2350|2380|2290|2270|2310|2170|2200|2300|2410|2400|2400|2030|1985|1855|1990|2070|1960|1885|1830|1830|1830|1780|1700|1470|1435|1390|1430|1490|1550|1565|1575|1565|1570|1510|1510|1500|1505|1505|1510|1525|1545|1560|1595|1605|1635|1640|1645|1645|1655|1685|1570|1555|1550|1550|1550|1560|1560|1570|1575|1575|1575|1580|1575|1585|1580|1585|1595|1600|1610
06635|943656|/equities/humpuss-interm|JKSE|408|416|416|410|420|438|448|450||454|448|470|468|474|466|480|482|488|515|515|500|492|488|488|438|450|480|484|476||476|478|470|460|476|474|478|484|480|480|472|474||||452|448|422|402|390|408|450|470|464|460|448|446|452|476|472|460|460|||535|570|535|490|510|540|530|500|466||500|505|470|354|298|314|270|196|194|204|197|184||185|195|170||||||173|178|190|194|206|212|226||234|236|238|238|250|262|262|260|244|216|||232|242|234|226|242|258|260|274|286|290|286|298|298|298|302|302|304|302|298|298|308|310|316|310|306|296|296|300|308|304|296|296|318|340|364|340|364|292|310|322|322||330|324|322|328|328|332|338|332|352|378|376|404|434|350|342|366|366|364|390|418|448|468|462|462|488|494|500|494|525|555|505|535|535|458|446|452|446|448|456|470|480|500|515|520|545|575|580|580|595|555|498|494|496|488|470|505|412|388|386|386|392|390|384|378|390|394|420|422|422|452|464|464|456|454|454|446|454|472|460|484|500|505|535|560|555|565|580|580|585|585|625|605|575|600|484
06636|101433|/equities/ictsi-jasa-pri|JKSE|59|59|59|59|57|57|57|59||58|58|58|59|58|61|63|61|61|63|59|58|58|58|54|55|54|55|54|54||54|55|54|54|52|54|54|55|54|55|55|56||||57|55|54|55|54|56|56|54|55|54|55|55|54|53|53|53|53|||53|53|52|52|53|53|52|54|53||53|55|53|53|52|52|52|53|54|54|56|58||60|52|52||||||51|51|51|52|52|51|52||52|52|53|52|52|51|51|50|50|50|||50|50|50|50|50|50|53|56|60|62|64|65|68|67|69|70|70|72|69|71|71|71|72|72|73|73|72|73|74|74|74|71|75|75|75|74|75|75|76|75|76||77|77|76|77|76|75|76|75|74|74|74|79|84|86|84|87|84|83|86|84|86|90|86|91|95|95|91|92|93|94|96|100|107|105|95|92|91|88|91|92|91|91|91|90|90|90|90|86|85|82|85|86|90|96|92|86|83|81|74|71|73|74|72|71|70|69|69|68|68|69|70|73|72|73|72|75|74|75|80|80|80|85|87|88|87|87|90|89|89|87|89|94|86|78|76
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE|63|62|60|65|69|71|70|72||72|75|77|78|80|72|63|69|73|81|89|98|108|108|119|128|127|121|123|110||107|102|113|125|121|134|115|127|141|156||160||||150|144|137|130|122|112|108|111|108|96|94|93|89|88|97|98|91|||87|87|85|84|80|79|76|74|74||74|74|71|72|69|70|67|65|60|64|63|56||58|55|55||||||58|57|55|55|54|53|56||59|60|59|60|59|57|58|59|57|60|||58|57|58|59|56|54|53|54|53|54|55|55|55|56|55|56|54|55|56|57|57|56|56|55|55|56|57|58|59|58|59|60|61|61|61|55|60|60|61|62|61||64|62|60|61|65|63|61|57|53|52|56|62|68|75|81|81|81|81|83|71|68|66|65|63|60|63|65|58|56|50|52|53|51|52|52|49|50|53|53|52|52|52|50|51|51|53|51|53|51|53|54|55|55|55|56|55|52|54|56|56|55|53|55|56|55|57|56|57|57|57|59|57|57|58|59|59|58|58|59|59|58|60|56|61|61|62|60|63|68|71|63|61|61|61|61
06638|1155911|/equities/ifishdeco-pt|JKSE|1055|1010|905|1005|980|1000|1010|1030|||1005|995|1000|1000|1010|1005|1005|1000|1005|1010|1025|1020|1025|1030|1015|1015|1005|1005|990||1035|1030|1005|1000||1030|1005|1005|1010|1005|1000|990||||1000|1000|1045|1000|1030|1020|900|1005|1035|1030|1035|1035||1025|1025|1000|1000|||1000|1010|1000|1035|1000|1015|1000|950|995||1015|1010|1025|1035|1015|1040|1010|1030|1010|1060|1050|1050||1065|1055|1090||||||1100|1085|1075|1070|1090|1115|1090||1095|1090|1080|1100|1090|1125|1085|1100|1100|1035|||1075|1075|1050|1080|1100|1095|1095|1100|1110|1190|1225|1110|1100|1125|1200|1200|1240|1250|1250|1295|1245|1220|1265|1295|1195|1155|1110|1085|1095|1100|1025|1050|1050|1025|1025|995|995|995|985|990|995||1000|995|1000|1000|990|995|985|980|1050|1125|970|965|925|925|930|950|900|955|955|970|990|995|955|940|1000|1070|995|995|990|955|990|1015|1040|1070|1150|1025|995|995|1005|1000|995|1010|1000|990|1015||1015|1000|980|950|950|930|990|990|990|990|1005|990|990|990|990|1005|990|980|975|970|1000|1000|1075|1075|1110|1040|1015|1020|1035|1110|1090|1115|1115|1095|||1095|1055|1105|1105|1100|1145|1055|1100|1105|1135|1085|1120|1120
06640|943664|/equities/impack-pratama|JKSE|332|330|324|330|338|336|340|336||340|336|334|330|332|334|336|336|332|334|334|330|332|322|332|330|332|332|338|330||328|330|332|338|342|348|352|350|352|358|368|380||||378|386|382|388|382|400|356|345.4542|345.4542|341.8178|338.1815|338.1815|335.4542|330.9088|331.8178|330.9088|330.9088|||327.2724|331.8178|331.8178|338.1815|339.9997|345.4542|346.3633|337.2724|339.9997||342.7269|342.7269|344.5451|349.9997|347.2724|322.727|321.8179|321.8179|324.5451|313.636|316.3633|319.9997||319.9997|322.727|319.0906||||||319.9997|322.727|315.4542|308.1815|308.1815|304.5451|304.5451||309.9997|309.9997|305.4543|308.1815|303.636|308.1815|303.636|299.9997|299.9997|294.5452|||287.2724|293.6361|295.4543|301.8179|306.3633|312.727|314.5451|311.8179|311.8179|309.9997|311.8179|316.3633|317.2724|308.1815|308.1815|309.0906|309.9997|313.636|313.636|320.9088|323.636|329.0906|331.8178|336.3633|339.9997|342.7269|336.3633|336.3633|337.2724|336.3633|337.2724|333.636|333.636|330.9088|327.2724|325.4542|324.5451|322.727|318.1815|315.4542|322.727||324.5451|318.1815|309.9997|309.0906|309.0906|310.9088|316.3633|320.9088|314.5451|312.727|312.727|311.8179|315.4542|317.2724|317.2724|319.9997|315.4542|317.2724|318.1815|318.1815|315.4542|312.727|313.636|309.0906|304.5451|302.727|301.8179|300.9088|299.0906|299.9997|300.9088|301.8179|302.727|306.3633|309.9997|321.8179|330.9088|333.636|328.1815|325.4542|321.8179|321.8179|328.1815|326.3633|322.727|316.3633|309.0906|309.9997|296.3633|295.4543|301.8179|305.4543|307.2724|305.4543|309.0906|299.0906|299.9997|304.5451|306.3633|309.0906|309.0906|310.9088|312.727|315.4542|320.9088|320.9088|321.8179|327.2724|332.7269|333.636|337.2724|338.1815|339.9997|340.9088|340.9088|342.7269|345.4542|352.7269|342.7269|340.9088|331.8178|334.5451|341.8178|345.4542|347.2724|352.7269|352.7269|344.5451|342.7269|346.3633|351.8178|367.2724|362.7269|344.5451|341.8178
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM|9425|9300|9250|9325|9325|9125|9000|9250||9625|9900|9750|9600|9725|9550|9550|9275|9250|9075|9050|9000|8825|8850|8825|8800|8900|8950|8725|8750||8675|8700|8875|9000|9250|8975|8725|8650|8625|8400|8375|8375||||8450|8225|7900|7925|7950|7950|8000|7775|7700|7325|7275|7350|7275|7050|7000|6950|6950|||6900|7225|7250|7200|7250|7425|7375|7175|7175||7250|7250|7175|7200|7175|7275|7150|7000|7075|7075|7125|7550||7750|7775|7525||||||7450|7450|7450|7500|7425|7400|7250||7250|7225|7350|7450|7500|7550|7475|7400|7350|7325|||7150|6925|6875|6775|7175|7325|7400|7375|7575|7550|7650|7800|7850|7925|7925|7900|7975|7950|7875|7950|7925|7850|7950|8050|8075|8225|8425|8400|8550|8475|8500|8525|8575|8525|8400|8325|8400|8500|8475|8700|8725||8700|8725|8625|8600|8500|8475|8475|8400|8350|8500|8250|8125|8300|8675|8675|8725|8775|8850|8975|9025|9050|9150|9300|9275|9475|9400|9575|9500|9575|9075|9125|8975|9475|9625|9825|9725|9825|9725|9525|9500|9500|9525|9600|9700|9750|9825|9650|9800|10000|10025|9925|9900|10025|10050|10075|9725|9600|9500|9425|9350|9150|9050|9025|8925|8950|8875|8775|8700|8750|8675|8725|8850|8750|8800|9025|9200|9300|9375|9350|8850|8625|8950|8900|9025|8950|9075|8850|8900|9075|8975|9200|9500|9400|9550|9425
06642|1073264|/equities/indah-prakasa-sentosa|JKSE|212|212|216|214|200|228|214|212||208|214|210|224|218|206|212|204|208|204|210|228|266|240|232|254|278|270|228|165||170|171|175|177|172|168|165|135|143|155|145|147||||149|152|160|157|163|160|176|161|105|113|127|128|135|133|143|143|141|||141|148|148|146|134|130|136|145|155||163|165|162|158|157|162|165|167|171|183|196|170||162|149|127||||||113|113|114|122|123|122|122||128|124|133|142|152|163|175|||||||||||188|202||216|232|242|260|||||||||||||278|298|300|322|346|372|398|426|456|490|525|560|600|640|685|735|790||845|905|970|1040|1065|1070|1080|985|965|970|950|985|1055|1130|1185|1130|1165|1220|1120|1095|1010|880|795|840|870|925|890|935|1000|800|820|830|890|775|805|805|860|865|825|800|815|825|810|795|805|800|830|775|830|825|790|825|865|815|730|760|750|740|785|815|820|825|825|840|860|855|805||845|||||870||825|815|800|820|800|850|850||855|850||||895|895|920|865|||905
06643|101436|/equities/indal-aluminiu|JKSE|204|204|204|206|210|222|214|214||212|214|210|208|202|202|210|210|204|200|204|210|212|208|214|214|208|210|210|212||212|206|214|214|212|218|212|218|212|212|212|206||||212|208|202|220|222|212|214|210|212|212|212|216|200|226|226|200|222|||216|216|224|224|226|240|224|230|224||224|224|234|234|230|224|240|226|236|228|230|236||228|224|230||||||234|234|240|248|244|252|252||250|258|248|250|248|248||262|244|260|||246||264|250|252|252|252|264|252|252|252|256|252|262|258|254|258|258|260|254|256|256|254||254|264|262|254||250||252||260|260|254|248|250|250|254|258||264|246|238|254|254||266|266|248|250|246|248|260|262||246|258|250||268|266|266|272||256|258|258|260|260|258|264|250|256|260|264|266|272||272|262|258|266|260|258|260|264|262||266|266|266|266|268|270|270|266|272|276|280|300||298|300|300|300|292|||290|286|300|296|296|298||296|298|296|296|296|294|290|298|302|302|310|298||300|298|292|294|300|300|300
06644|101437|/equities/indika-energy|JKSE|2030|2020|1985|2010|2090|2080|2030|1990||2020|1980|1960|1980|1965|1955|1955|1955|1980|1935|1930|1940|1970|2100|2130|2100|2090|2080|2060|2040||2030|2060|2030|2000|2030|2040|2030|2010|2060|1960|1945|1925||||1900|1900|1920|1920|1925|1920|1920|1975|1950|1890|1880|1895|1880|1875|1825|1820|1735|||1710|1740|1705|1780|1845|1875|1885|1865|1860||1965|2000|2040|2070|2100|2140|2120|2040|2150|2300|2380|2420||2580|2520|2610||||||2670|2650|2620|2540|2500|2470|2460||2540|2450|2480|2430|2360|2360|2280|2110|2060|2020|||2030|2040|2020|2000|2120|2190|2180|2180|2190|2180|2230|2260|2330|2280|2280|2230|2240|2240|2240|2230|2220|2200|2230|2230|2230|2210|2230|2200|2280|2310|2290|2230|2260|2350|2360|2390|2440|2420|2410|2530|2590||2580|2540|2540|2470|2500|2500|2470|2470|2410|2380|2400|2450|2630|2710|2710|2720|2710|2750|2790|2770|2820|2880|2890|2900|2900|2870|2880|2890|2870|2850|2850|2820|2840|2860|2890|2870|2890|2890|2880|2830|2800|2850|2850|2830|2820|2790|2730|2790|2780|2700|2650|2670|2870|2990|2980|2960|2970|2950|3050|3200|3190|3230|3140|3110|3190|3200|3110|3050|3080|3080|3140|3150|3170|3170|3190|3280|3320|3290|3140|3010|2910|2960|2980|3020|3050|3050|2980|2900|2950|2970|3030|3120|3050|3070|3050
06645|101438|/equities/indo-acidatama|JKSE|52|51|51|51|51|51|51|52||52|52|51|51|51|51|51|51|52|52|52|53|52|50|50|51|50|50|50|52||52|52|52|52|52|53|52|52|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|51|50|51|51|51|51|51|51|50|50|51|51|51|50|50|51|51|51|51|51|51|51|51|51|51|51|51|52|52|52|52|52|52|52|52|52|52|52|51|52|52|52|52|52|52|51|52|52|52|51|52|52|51|51|51|51|51|51|51|51|51|51|51|52|52|52|52|52|52|52|52|52|52|52|52|52|52|52|53|52|53|53|53|53|53|53|52|53
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|51|51|52|52|52|52|53|53|53|52|52||52|52|52|53|51|50|52|51|51|52|52|53|55|53|54|56|57|58|57|57|58|59|57|61|56|56|60|64|65|66|56|50|50|50|50|50|51|51|51|52|52|52|52|52|52|53|54|52|52|51|51|52|52|52|52|53|53|51|52|53|53|53|53|54|54|54|54|53|54|54|56|54|55|57|58|59|58|58|56|55|54|57|61|63|63|67|67|63|56|60|64|68|69|71|71
06647|101234|/equities/indo-kordsa-tb|JKSE|6925|6925|6875|6925|6925|6975|6975|6900||6875|6875|6850|6900|6925|6975|6950|6950|6925|7125|7000|6950|7075|7050|7150|7075|7075|7325|7225|7150||7100|7025|7000|6875|6825|6700|6600|6625|6675|6675|6825|6875||||6925|6950|6950|7000|7000|7000|7025|6975|7175|7350|7450|7375|7400|7300|7350|7500|7850|||7875|7725|7575|7500|7700|7725|7475|7400|7400||7750|7500|7575|7575|7750|7825|7625|7825|7825|7850|7750|7925||7925|7925|7750||||||7925|7925|7900|7900|8000|8000|7900||7900|8050|7900|8000|8050|8050|8000|7800|8000|8000|||8075|8050|8050|8050|7925|8000|7950|8050|8075|7950|8000|8025|8050|8050|8050|8050|8100|8100|8100|8050|8050|8100|8100|8000|8000|8100|8150|8200|8275|8100|8150|8150|8100|8100|8075|8100|8075|8050|8025|8150|8125||8150|8250|8075|8275|8025|8025|8000|8000|8200|8100|8000|8200|8150|8175|8175|8275|8150|8200|8275|8175|8325|8200|8225|8225|8025|8200|8250||8150|7975|8000|8000|7850|8300|8300|8250|8050|8100|8125|8125|8125|8050|8075|7800|8100|8125|8100|8100|8175|8000|8125|8150|8150|8175|8400|8200|8225|8200|8250|8450|8500|8100|8250|8050|7975|7900|7700|7575|7850|8150|8200|8275|8250|8850|8875|9300|8775|8625|8275|8300|8300|8300|8325|8325|8325|8325|8750|8550|8750|8450|8450|8500|8200|8425|8400
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE|155|157|156|156|157|157|157|155||155|156|156|157|155|154|156|159|159|159|167|162|168|169|168|169|170|170|170|168||169|170|170|170|171|170|168|178|173|173|156|155||||152|154|154|155|156|155|155|156|156|156|156|155|156|155|155|153|152|||152|150|150|154|151|151|149|148|151||150|150|149|151|152|149|150|150|151|149|148|147||150|146|145||||||145|144|144|147|157|168|177||180|184|186|183|180|182|179|186|195|183|||183|181|183|194|190|190|195|196|196|196|200|200|199|197|194|192|193|192|190|197|196|199|199|198|198|195|196|195|195|196|194|193|200|200|206|208|208|210|210|208|206||210|208|204|208|208|206|206|210|208|210|212|210|210|204|208|212|208|214|212|212|206|204|204|204|200|204|200|204|208|206|208|200|210|210|218|218|216|214|214|212|210|210|210|208|208|212|212|212|212|212|210|212|210|212|212|214|210|210|210|210|212|210|214|210|210|206|204|200|199|199|202|199|200|204|200|197|206|218|220|218|220|222|218|222|222|218|216|218|218|220|220|216|214|216|216
06649|101235|/equities/indo-straits|JKSE|396|418|412|442|392|406|324|304||326|354|386|400|376|396|408|400|400|412|442|452|488|494|470|520|560|600|615|610||605|610|600|600|605|615|625|610|590|570|560|580||||580|442|426|452|496|406|430|406|402|402|386|390|376|370|338|336|294|||344|368|388|394|370|294|268|264|268||262|262|280|300|322|346|372|398|426|426|456|490||525|560|462||||||452|424|454|456|478|490|525||540|525|510|545|570|550|590|595|620|575|||600||||||510|444|386|414|388|326|268|238|232|232|232|230|224|232|236|236|236|242|252|260|262|256|264|264|260|268|266|280|300|302|306|316|338|358|384||412|434|392|392|420|418|448|480|498|505||494|456|460|458|408|320|284|244|240|256|274|240|224|222|226|230|232|232|230|244|234|234|240|238|244|262|226|222|222|222|220|222|228|224|214|210|222|218|210|222|216|220|222|220|216|216|216|226|232|230|246|264|220|216|210|195|195|193|200|210|214|202|216|224|222|230|216|214|212|220|236|252|268|250|230|218|228|242|252|264|270|200|195|200
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP|29000|28950|28600|28900|29575|28250|28100|28000||28000|27975|27600|27250|28000|27375|27225|27175|27200|26500|26600|26800|27200|27075|27800|27700|27525|27050|25575|25400||25200|25250|24850|24825|25225|25450|24900|24775|24925|24850|24700|24350||||24000|23900|23900|24025|23900|23875|23650|24025|23375|23275|23200|23300|23175|23150|22800|23325|22325|||22125|22825|22675|23400|23600|24775|25300|24850|24700||26150|27500|27700|27525|28250|29900|29675|29650|29575|31150|30625|31675||33150|33500|33725||||||32325|32200|33725|34125|35375|38025|40350||40900|40200|40125|39700|39350|38400|39800|38600|38200|38250|||38025|37950|37200|36150|37525|37325|38025|37900|37650|36550|37025|37200|37650|36975|36750|36050|35825|35675|35725|35350|35050|34875|34850|35250|35325|34875|34700|33925|34950|35525|34800|33625|34225|35100|35500|35250|35550|35500|34900|36525|37275||36950|35050|35500|34550|34650|35100|34825|35300|34325|34275|34500|35025|37500|39025|39050|38975|39300|39600|40175|40250|40600|40825|40625|40450|40250|39800|40025|39700|39250|38600|39100|40125|40375|40325|40700|41450|41750|41650|41525|40925|40700|41475|41300|40000|38725|37850|37550|37750|37150|37000|37550|39575|41875|42700|43350|43400|43250|41700|42100|44650|44325|44775|43525|43000|43600|43300|41925|41600|41675|42000|42125|42450|41750|41600|41900|43100|43300|43600|42225|41475|40825|41350|41250|41500|41025|42725|42250|41100|41675|42000|43100|43850|42900|43475|42950
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM|11125|11150|11100|11100|11000|11000|10975|11000||11000|11125|10900|10900|10850|10750|10625|10825|11075|10575|10275|10275|10275|10200|10175|10325|10275|10250|10050|10075||10100|10225|10250|10150|10150|10050|10050|9875|9750|9550|9550|9650||||9725|9750|9750|9750|9625|9750|9775|9750|9775|9725|9800|9625|9450|9550|9600|9775|9825|||9900|10075|9925|10050|10000|9900|9925|10150|10000||10250|10150|10100|10100|10075|10200|10125|9950|9850|9925|9825|10100||10300|10350|10000||||||10325|10150|10225|10200|10200|9825|9800||9750|9725|10300|10200|10400|10575|10575|10100|9800|9900|||10025|9925|9725|9550|10250|10800|10900|11325|11300|11200|11125|11275|11175|11125|11025|10875|10950|11100|11125|11175|11175|11000|11000|11300|11275|11425|11275|11075|10825|10675|10775|10700|10325|10000|9850|9825|9775|9850|9900|9750|9750||9775|9725|9750|9800|10250|10200|10175|9975|10000|10000|9550|9550|9675|9825|9800|9875|9900|9900|9800|9650|9625|9625|9750|9800|9775|9775|9825|9925|9875|9850|9825|9500|9750|9725|9850|9850|9850|9775|9825|9825|9700|9600|9650|9625|9700|9600|9525|9700|10050|10150|10225|10100|10050|10250|10225|10025|9950|10000|9425|9200|9125|9200|9125|9100|9250|9225|9200|9175|9100|9000|9050|9100|9125|9075|9075|9100|9125|9225|9300|9375|9475|9650|9650|9800|9900|9950|9900|10000|9850|9750|9575|9550|9525|9475|9450
06652|101441|/equities/indofarma-tbk|JKSE|525|525|525|515|525|520|525|520||525|540|555|590|585|595|600|615|635|635|625|630|625|625|645|645|640|650|645|655||655|655|655|660|655|650|645|645|645|635|630|630||||625|625|635|635|640|635|620|620|620|620|620|620|620|615|595|595|585|||590|580|615|635|615|650|655|645|650||665|665|685|690|680|680|675|675|680|680|670|685||680|675|675||||||680|680|680|670|670|670|665||680|690|700|695|700|690|685|680|675|665|||645|655|685|690|695|725|770|800|795|795|800|810|815|820|810|815|820|820|815|820|815|825|825|825|820|830|825|825|825|820|830|830|825|830|825|835|825|840|830|835|820||825|825|810|825|820|820|820|810|830|805|805|865|930|1000|1070|940|1010|875|885|895|895|890|895|895|910|915|910|890|930|920|935|930|935|950|970|975|950|990|990|985|975|990|990|995|1020|1030|1020|1015|1040|885|890|890|900|895|895|895|920|920|930|960|960|960|960|960|950|945|945|950|950|950|955|945|950|955|950|960|960|965|975|985|980|980|985|990|985|990|985|990|990|965|1000|1005|1010|1010|1010
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH|7100|7075|7000|7025|7000|6975|6950|7000||6975|6950|6975|7000|6975|6925|6975|7050|7000|7000|6900|7000|7250|7200|7175|7150|7175|7275|7250|7250||7225|7300|7425|7400|7275|7250|7250|7225|7375|7350|7250|7225||||7250|7300|7250|7225|7175|7125|7275|7275|7400|7350|7350|7425|7325|7375|7400|7250|7150|||7100|7150|7125|7100|6950|6875|6900|6875|6775||6725|6700|6675|6700|6750|6800|6775|6675|6575|6550|6550|6400||6400|6375|6375||||||6325|6275|6275|6275|6250|6250|6200||6250|6275|6175|6175|6200|6350|6350|6350|6350|6175|||6125|6125|6100|6050|6100|6125|6100|6100|6150|6150|6200|6250|6250|6250|6275|6475|6525|6550|6550|6525|6525|6550|6500|6600|6600|6700|6725|6700|6750|6675|6625|6600|6600|6575|6625|6650|6675|6675|6700|6800|6825||6775|6850|6800|6700|6625|6500|6600|6525|6600|6800|6725|6775|6750|6750|6725|6700|6700|6675|6800|6775|6750|6800|6850|6850|6850|6900|6900|6900|6850|6825|6825|6750|6725|6650|6675|6550|6525|6325|6275|6250|6300|6400|6400|6450|6475|6450|6450|6400|6400|6375|6375|6400|6425|6400|6375|6350|6325|6350|6350|6375|6300|6275|6225|6200|6275|6275|6200|6125|6100|6025|6050|6025|6025|6050|6050|6025|6050|6025|6025|6025|6025|6025|6100|6125|6150|6200|6175|6200|6200|6200|6150|6175|6150|6200|6175
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH|11275|11225|11225|11350|11400|11475|11600|11500||11450|11350|11300|11300|11125|11025|11100|11050|11125|11100|10950|10850|11100|10950|11150|11075|11200|11475|11425|11350||11500|11650|11650|11650|11550|11375|11250|11225|11350|11350|11450|11350||||11250|11175|11075|11125|11175|10975|11200|11200|11250|11225|11225|11225|11175|11250|11250|11250|11325|||11250|11175|11150|11175|11175|11150|10975|10950|10925||10925|10950|10900|10850|10775|10850|10925|10850|10700|10625|10575|10325||10200|10100|10000||||||10150|10025|10200|10075|10025|10050|10000||9975|10025|9850|9850|9850|9825|9975|9975|9875|9625|||9550|9450|9500|9275|9325|9600|9650|9625|9750|9800|9650|9700|9725|9700|9750|9900|10000|10150|10150|10100|10250|10175|10150|10125|10250|10275|10275|10250|10250|10250|10275|10275|10225|10225|10125|10025|9950|9925|10000|10300|10275||10325|10375|10325|10300|10200|10300|10300|10200|10150|10150|10100|9875|10025|10100|9975|10000|9725|10000|10050|10000|10000|10025|10200|10050|10150|10250|10200|10150|10200|9925|10025|10050|10075|10150|10100|10025|9975|9900|9900|9825|9700|9775|9650|9650|9625|9500|9600|9600|9725|9725|9600|9700|9700|9650|9650|9375|9475|9500|9350|9625|9775|9700|9475|9400|9350|9300|9100|8825|8775|8575|8700|8800|8875|8850|8850|8750|8650|8525|8475|8625|8600|8750|8800|8850|8850|8775|8675|8700|8700|8575|8525|8525|8475|8500|8450
06655|1179330|/equities/indointernet-tbk-pt|JKSE|||3545|3450|3410|3450|3590|3595||3580||3575|3550|3520|3510|3545|3580|3590|3590|3600|3550|3610|3600|3590|3600|3600|3640|3680|3600||3750||3710|3790|||||3740|3740|3750||||||3750||3660|3605|3560|3755|3605|3700|3680|3600|3600|3745||3680|3680|3750|||3700|3700|3700||3560|||3700|3700||3515|3775|3570|3680|3800|3800|3720|3735|3750|||||3800|3710|3620|||||||3800|3700|3805|3700|3700|3735||3740|3740|3680|3840|3700|3700|3800|3800||3760|||3850|3700|||3955|3840|||||||||3995|3850|3800||||3860|3890||3910|3915||3915||3960|3940||3960|3780|||3960|3960||3960|3960|3975|||||3740||||3985|3880|3880|3900|3990|3995|3995|3980|3955||||||||4010|3840||4000|4000|4040|4000|4000|3720|4000||4060|4005|4020|4000|4070|3950|||||3955|3955|3870|||4160|4110|4110|4115|4115|4115|3930|4095|3995|3860|3860|4135|||3990|3990||4045|3880|3940|3665|3860|3870|4160|4035||4335|4160|4150|4325|4325|4280|4020|4180|4395|4320|4100|4210|4320|4280|4215|4000|3970|3895|3835|3950
06656|101444|/equities/indomobil-mult|JKSE|340|332|340|352|360|358|356|362||352|356|354|368|328|328|326|326|328|322|318|332|336|336|336|334|342|336|332|332||338|332|334|332|350|352|350|358|356|360|362|358||||352|350|360|354|356|354|346|338|350|350|336|328|332|332|330|328|316|||318|326|322|332|354|374|372|386|384||382|410|426|442|430|432|410|406|412|386|414|438||422|392|392||||||376|352|360|358|360|332|328||298|290|284|290|282|282|280|272|270|264|||260|256|264|260|268|270|280|278|268|280|286|290|292|298|298|300|304|310|314|306|308|304|308|298|296|300|296|294|300|290|286|284|282|282|290|284|284|282|278|278|280||270|266|270|274|268|278|284|284|284|284|280|280|298|298|306|294|286|296|290|304|304|312|304|300|312|306|306|298|294|286|294|290|296|292|310|304|304|306|282|300|312|318|310|308|312|314|294|284|284|280|270|264|268|272|270|270|266|268|268|264|260|252|246|250|252|256|252|252|232|246|256|258|262|268|278|258|266|264|262|260|260|270|286|280|278|294|288|296|300|308|302|312|306|310|310
06657|101445|/equities/indomobil-suks|JKSE|1805|1855|1950|2050|2050|2030|2050|2140||1960|2030|2020|2050|1740|1750|1760|1795|1815|1730|1720|1725|1740|1715|1780|1780|1815|1715|1750|1840||1905|1910|1900|1930|1970|2010|1910|2000|2060|2140|2130|2080||||2100|2080|2110|2060|2010|2010|2000|2050|2070|2080|2040|2050|2060|2260|2220|2150|1905|||2130|1995|2140|2300|2440|2410|2410|2310|2410||2590|2780|2980|2890|2690|2680|2630|2520|2500|2270|2250|2250||2130|2040|1905||||||1860|1715|1635|1535|1550|1440|1355||1310|1245|1185|1145|1050|1050|1045|1050|1045|1040|||1020|1030|1005|995|1030|1000|1025|985|980|960|1005|1020|1005|1020|1000|1020|1030|1055|1075|1030|995|975|985|915|915|900|915|925|945|905|900|895|880|885|860|855|845|830|830|830|835||835|835|835|840|835|840|830|820|835|840|785|820|865|870|865|865|860|865|880|885|880|880|880|880|890|885|890|880|895|870|855|845|870|885|910|915|930|915|905|935|945|985|980|990|1005|995|950|935|955|955|945|935|935|960|945|940|925|895|910|885|860|850|845|830|820|815|805|800|795|785|795|785|805|815|825|825|820|805|780|785|780|835|880|865|860|870|855|855|860|850|845|870|860|855|845
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE|171|170|170|170|170|169|164|168||167|169|172|165|171|173|175|169|162|160|155|172|178|181|181|181|180|179|180|181||182|182|182|181|180|183|184|182|181|181|177|182||||184|182|186|185|182|184|185|185|181|180|185|184|184|181|180|180|184|||186|187|183|182|184|184|180|176|186||185|179|180|172|175|173|176|174|172|171|171|171||178|173|171||||||180|181|183|182|180|180|187||173|184|185|186|188|191|191|190|188|185|||182|169|179|192|200|196|189|184|180|176|171|171|167|170|170|169|169|168|168|168|168|165|167|166|167|167|165|163|161|162|162|162|161|161|161|160|160|160|160|160|158||157|157|159|156|156|157|156|157|156|156|158|155|156|156|153|158|159|159|160|158|160|157|159|157|158|157|157|155|160|155|156|155|157|161|157|156|161|157|158|156|158|155|161|161|160|158|157|156|160|158|157|157|157|161|158|159|159|155|154|153|150|148|148|150|150|149|148|149|147|149|150|152|152|158|158|160|158|157|157|159|164|164|165|166|163|164|164|165|166|162|158|158|157|159|157
06660|943994|/equities/indo-prima-prope|JKSE|530|535|565|515|550|540|505|525||555|590|575|580|535|535|530|535|500|510|515||530|520|520|510|525|520|520|500||500|500|530|500|500|500||500|510|500|500|525||||525|500|520||500|500|510|515|505|520|515|510|525|505|500|500|505|||510|515|510|520|510|515|515|510|510||535|510|515|535|535|535|530|535|530|560|560|560||590|560|565||||||565|570|565|570|570|570|570||570|590|565|580|570|570|580|575|575|570|||570|585|595|610|580|575|600|600|645|690|570|595|605|610|615|645|620|645|660|685|665|680|660|665|695|700|705|750|805|735|790|845|800|565|605|650|695|745|800|855|915||830|675|510|452|450|450|480|505|498|535|575|615|660|705|755|810|870|935|1005|1010|892.4833|896.2176|885.0149|948.4969|1019.4475|1094.1323|1172.5514|1239.7677|1157.6144|1086.6638|||||||955.9655|739.3795|709.5056|735.6453||716.9741|713.2399|705.7714|743.1138|702.0371|739.3795|765.5192|791.6589||799.1274|705.77|702.04|623.62|586.28|534|485.45|444.37|358.49|367.45|367.45|356.99|380.89|368.94|373.42|373.42|368.94|395.83|377.16|399.56|399.56|399.56|388.36|362.97|362.97|361.47|361.47|362.97|358.49|377.16|359.98|373.42|||361.47|359.98|368.94|367.45|359.98|362.97|356.99|358.49|358.49|364.46|373.42
06661|101434|/equities/ind-air-transp|JKSE|60|59|59|59|60|57|56|56||57|56|57|60|61|61|61|62|62|61|61|62|63|64|64|65|65|64|62|61||62|62|62|62|62|61|62|62|60|60|60|61||||60|61|62|64|63|65|65|67|68|65|65|65|66|66|66|67|65|||64|66|66|65|63|65|65|65|66||66|65|66|68|69|69|68|69|70|70|71|72||73|72|72||||||71|71|72|76|77|76|76||80|82|83|79|84|90|77|72|69|69|||69|67|64|65|69|73|78|77|78|76|80|84|88|88|89|88|87|90|91|92|93|91|94|96|95|93|91|97|100|102|102|99|99|103|106|111|113|111|113|116|117||117|115|116|116|115|114|111|115|118|122|127|130|134|124|119|119|118|119|118|120|121|118|126|129|130|129|129|127|119|117|125|131|138|137|138|138|138|138|138|137|139|139|138|139|139|139|138|139|140|138|137|138|139|139|137|133|138|139|137|140|144|146|147|163.67|166.95|163.67|166.95|165.86|152.76|149.49|150.58|150.58|148.4|148.4|148.4|145.12|150.58|151.67|148.4|144.03|141.85|145.12|145.12|147.31|141.85|150.58|146.22|152.76|160.4|171.31|183.32|192.04|193.14|195.32|192.04
06662|102970|/equities/indonesian-p-p|JKSE|472|478|478|478|480|472|472|476||476|480|480|460|464|454|468|468|478|466|460|450|470|468|442|470|470|470|466|466||470|466||468|470|466|466|466|462|470|466|466||||468|468|||468|466|460|460|458|410|446|430|448|430||412|450|||450|396||416|442|438|434|430||||430|420|400|426|400|416|418|438|464||||464||||||||466|||466|468|468|448||448||||436|394|416|416|442|444|||430|390|392|420|450||450|450|450|446||448|446|442|450|434|432|428||460|462||462|462|462|454|454|444|454||446|466|450|460|438||464|446|450|448|430||416||408|412|400|350|374|||402|388||416|392|418|400|382|378|366|354|348|370|364|360|386||362|384|346|362|382||382|||384|400|348|352|360|326|342|362|358|358|||358|384|372|380|336|360|364|390|388|372|400|418||||438|410|410|372|390|366|366|382|366|366|382||410|||396||396|390|378|378|380|400|408|424|410||414|400|406|406|396|398
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE|280|282|278|276|276|274|280|278||280|288|286|288|284|282|282|288|280|280|278|284|280|274|266|268|268|270|270|270||270|268|270|268|274|268|266|266|270|270|272|272||||268|268|266|266|268|270|270|264|272|268|264|262|258|258|250|266|250|||278|280|282|280|280|276|280|282|284||284|284|286|284|284|288|288|286|282|286|286|284||282|280|280||||||282|280|284|274|276|284|286||286|286|290|292|292|302|298|298|296|296|||292|292|284|284|302|318|310|304|300|300|296|292|294|288|292|286|284|274|278|276|272|278|280|272|276|282|280|282|284|280|278|282|276|272|268|268|264|262|260|254|248||246|244|242|246|242|242|236|242|242|238|250|244|252|256|252|242|240|236|238|234|228|238|236|228|226|242|240|240|244|254|250|252|252|252|262|262|262|262|262|264|268|268|268|266|266|260|262|268|266|266|274|274|276|274|276|274|282|282|284|282|280|280|270|264|274|282|276|278|288|286|290|290|288|290|288|286|284|286|288|284|278|278|290|282|282|288|290|290|292|292|292|292|288|288|288
06664|101446|/equities/indopoly-swaka|JKSE|142|142|146|147|147|147|147|147||147|148|149|146|143|151|151|149|149|149|154|152|157|151|155|154|150|145|142|145||145|144|143|142|144|144|143|140|143|136|144|146||||144|142|146|144|143|145|145|145|144|146|145|148|147|144|147|145|145|||147|147|147|144|144|145|148|146|143||147|147|149|149|147|146|147|149|145|143|147|146||147|147|147||||||147|148|148|147|146|144|146||144|146|145|145|146|148|147|148|147|144|||150|148|148|147|148|148|145|146|148|147|148|149|153|152|150|151|152|151|147|148|148|148|150|148|145|148|152|150|149|152|153|152|151|149|149|147|147|146|149|148|148||145|141|144|143|144|142|141|141|143|140|140|142|152|153|160|143|137|138|140|138|140|146|149|147|147|147|147|147|146|146|136|138|142|149|149|148|149|151|151|151|150|151|150|152|153|155|149|158|167|163|162|163|158|155|154|152|150|147|146|148|149|148|148|147|146|145|143|145|141|147|150|152|154|155|155|154|155|155|154|153|152|154|154|155|155|158|156|158|156|158|158|158|159|160|159
06665|101236|/equities/indorama-synte|JKSE|3560|3550|3550|3530|3500|3490|3470|3470||3480|3450|3380|3400|3350|3590|3680|3690|3710|3690|3750|3980|4190|4200|4210|4210|4200|4190|4190|4210||4240|4200|4260|4290|4310|4290|4480|4400|4380|4380|4340|4300||||4040|4300|4190|4200|4200|4200|4260|4180|4130|4100|4050|4030|4030|4000|4000|3990|4000|||4040|4090|4180|4270|4280|4300|4340|4340|4280||4360|4320|4330|4400|4360|4250|4340|4350|4270|4210|4500|4790||4800|4830|4910||||||4950|4940|4900|4890|4900|4810|4740||4780|4700|4700|4710|4620|4600|4560|4500|4500|4500|||4410|4200|4460|4600|4780|4770|4790|4820|4800|4810|4800|4760|4960|4950|4950|4980|4950|4850|4730|4890|5250|5600|5400|5575|5600|5600|5675|5625|5700|5700|5650|5625|5725|5500|5725|5725|5725|5625|5675|5675|5625||5600|5525|5500|5550|5450|5400|5325|5375|5050|5100|5025|5125|5225|5400|5425|5500|5650|5600|5600|5750|5700|5750|5800|5800|5850|5850|5825|5825|5825|5900|5850|5800|5800|5825|5950|6050|5975|5850|5875|5875|5850|5825|5875|5875|5800|5875|5875|5900|5925|5900|5825|5775|5875|5800|5825|5900|5775|6200|6650|7025|7000|6900|6775|6825|6800|6850|6825|6800|6800|6825|6925|6800|6900|7050|7000|7200|7250|7175|7225|6875|6500|6900|7250|7375|7350|7425|7350|7325|7550|7575|7675|7725|7725|7850|7675
06666|101447|/equities/indoritel-makm|JKSE|4400|4390|4430|4430|4380|4400|4380|4330||4250|4350|4160|4280|4380|4500|4400|4340|4340|4340|4320|4420|4200|4190|4090|4100|4100|4070|4060|4060||4090|4060|4070|4070|4050|4040|4010|4080|4080|4090|3980|4040||||3980|3970|3990|3990|3970|4000|3980|3960|3960|3970|4000|3980|3980|3960|3980|3970|3990|||4000|3960|3960|3990|3960|3980|3960|4010|3970||4010|3950|3980|3940|3960|3980|4000|3940|3960|3910|3980|3980||3970|3900|3960||||||3970|3960|4000|3960|3980|3980|3950||3960|3910|3950|3950|3990|3930|3900|3900|3960|3980|||3930|3930|3920|3930|3960|3950|3910|3900|3890|3890|3890|3890|3970|3990|3960|3960|3950|3950|3930|3950|3920|3920|3900|3800|3950|3910|3980|3970|3970|3960|4010|4000|3910|3910|3950|3900|4100|4120|4050|4000|3880||4030|4030|4000|4000|3860|3850|3950||4090|4100|4110|4120|4110|4120|4100|4100|4140|4100|3940|4040|4030|4000|3760|3750|3850|3750|3750|3740|3750|3660|3680|3710|3650|3660|3690|3680|3640|3730|3650|3720|3720|3680|3710|3710|3650|3680|3600|3600|3640|3700|3660|3640|3620|3570|3690|3690|3730|3720|3630|3730|3640|3740|3700|3680|3600|3600|3700|3660|3630|3600|3670|3610|3600|3680|3680|3680|3700|3700|3700|3620|3600|3710|3600|3650|3600|3600|3700|3610|3650|3600|3670|3700|3690|3720|3730
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP|2400|2387.5|2412.5|2425|2437.5|2418.75|2412.5|2400||2393.75|2293.75|2293.75|2275|2262.5|2250|2168.75|2150|2181.25|2225|2212.5|2262.5|2256.25|2162.5|2143.75|2087.5|2118.75|2200|2225|2218.75||2212.5|2231.25|2212.5|2187.5|2212.5|2206.25|2231.25|2237.5|2212.5|2193.75|2187.5|2150||||2143.75|2143.75|2150|2112.5|2137.5|2100|2068.75|2243.75|2156.25|2143.75|2150|2150|2143.75|2162.5|2062.5|2081.25|2062.5|||2031.25|2006.25|1962.5|1900|1931.25|1912.5|1887.5|1906.25|1900||1831.25|1843.75|1900|1893.75|1881.25|1912.5|1900|1881.25|1868.75|1831.25|1800|1762.5||1700|1650|1650||||||1656.25|1643.75|1637.5|1650|1618.75|1643.75|1650||1662.5|1650|1693.75|1706.25|1700|1718.75|1712.5|1737.5|1725|1700|||1675|1681.25|1712.5|1737.5|1731.25|1725|1706.25|1725|1750|1706.25|1725|1725|1693.75|1687.5|1687.5|1668.75|1625|1637.5|1650|1625|1668.75|1625|1587.5|1550|1531.25|1512.5|1450|1450|1462.5|1456.25|1462.5|1487.5|1481.25|1481.25|1481.25|1487.5|1481.25|1475|1456.25|1456.25|1512.5||1525|1512.5|1500|1506.25|1500|1493.75|1487.5|1506.25|1481.25|1481.25|1481.25|1512.5|1543.75|1500|1500|1487.5|1481.25|1481.25|1512.5|1481.25|1468.75|1431.25|1406.25|1412.5|1368.75|1325|1318.75|1343.75|1356.25|1393.75|1425|1406.25|1387.5|1443.75|1468.75|1437.5|1437.5|1437.5|1475|1475|6050|6175|6225|6250|6250|6250|6225|6350|6425|6525|6600|6375|6500|6650|6700|6625|6725|6750|6600|6400|6275|6275|6400|6550|6475|6375|6175|6225|6300|6125|6275|6600|6575|6775|6675|6800|7000|7100|7175|7175|7175|7225|7225|7375|7200|7175|6875|6900|7000|7050|6975|7075|7000|7150|7100
06668|101449|/equities/indospring-tbk|JKSE|332|344|330|328|320|328|325|310||300|319|310|294|270|263|260|256|256|254|255|260|246|245|240|244|244|245|245|243||244|246|245|243|242|242|240|238|238|229|230|229||||230|230|224|231|230|231|222|230|223|223|221|218|215|217|216|212|205|||224|224|226|228|223|237|227|222|219||219|226|227|228|221|213|208|204|204|204|200|209||204|219|201||||||201|202|204|203|200|199|198.5||200|201|201|200|201|196|199.5|199|199|199|||198|199.5|194.5|194|194|193.5|196|195.5|198|198|198|198.5|198.5|198|198|198|195.5|196.5|195|191.5|191.5|195|197|194|194|192|197|194|196|195|193|194|193.5|192.5|188|192|194|192|191|190|193||193.5|190|191.5|193|190|194|190|188.5|192|187|190|196.5|194.5|194|193|194.5|194.5|194|195.5|193.5|194|190|186|186|185.5|195.5|193.5|193|202|199.5|199.5|199|196|197|194|195|199|188|198.5|198|204|200|199.5|199|202|202|202|202|198|198|195|202||202|2010|2010|1990|1985|2000|2000|2040|2010|1955|2070||1940||1960|2050|2050|2000|1920|2010|2050|2060|2070|2010|2060|2060|2040|1875|1990|2000|2000|2020|2060|2040|2060|2060|2050|2030|2050|2070|2070|2060
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||54|57|61|65|69|74|79|84|90||95|102|109|117|125|134|144|154|165|177|190|204||218|234|214||||||228|244|262|280|300|322|346||372|398|426|456|490|525|560|600|640||||||||||||||||||685|735|790|845|885|880|930|930|1000|1000|1070|1070|1150|1080|1110|1190|1250|1030|1105|1185|1270||1365|1465|1570|1685|1810||1945|2090|2240|2400|2580|2770|2970|3130|3150|3110|3190|3420|3670|3910|3800|3960|3860|3750|3820|3930|3860|3840|3860|3880|3980|4060|4070|3950|3850|3990|3950|3700|3860|3690|3960|4030|3740|3280|3260|3200|3360|3400|3080|3160|3390|3590|3720|3710|3700|3700|3680|3950|4160|4140|4310|4560|4630|4510|4510|4410|4190|4440|4720|4610|4620|4770|4890|4900|4860|4660|4850|4570|4890|5200|5400|5475|5700|5750|5625|5650|5550|5550|5875|6075|6475|6425|6525|6450|6150|6025|5900|6075|6075|6025|6075
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE|98|98|94|93|92|90|97|95||92|92|92|91|90|90|92|92|93|90|92|92|93|94|95|95|97|95|95|94||92|91|97|96|96|96|96|92|92|86|85|86||||84|81|85|87|88|82|81|82|82|81|85|82|77|76|77|77|77|||76|75|75|75|74|73|73|73|73||72|74|77|80|80|82|81|83|83|83|83|82||83|82|82||||||82|84|83|83|80|80|79||79|80|81|83|83|84|84|83|83|80|||78|78|78|75|76|81|83|83|84|82|83|85|85|86|87|88|87|86|84|88|89|87|89|90|92|93|92|91|89|92|91|94|96|92|91|92|90|89|89|85|79||79|78|76|73|73|73|73|71|69|74|75|77|80|81|80|80|74|75|71|68|72|73|72|73|78|81|82|81|81|81|82|79|82|80|85|86|85|88|85|84|84|86|90|91|93|90|90|87|91|93|95|87|85|85|85|82|83|86|86|82|79|73|72|73|73|76|74|77|78|75|76|78|73|78|80|84|83|87|87|88|79|82|88|93|99|106|98|105|112|120|128|125||110|110
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE|146|140|139|137|136|136|136|137||137|136|137|135|133|138|136|134|137|136|132|139|138|145|143|143|141|145|142|140||144|142|143|143|142|142|143|143|141|142|137|134||||130|140|141|140|140|141|139|141|140|141|141|140|139|139|139|138|135|||133|130|132|130|129|130|129|127|128||126|124|123|124|124|123|124|124|122|122|122|123||119|121|120||||||120|119|119|119|118|115|115||117|118|119|119|119|120|119|120|121|125|||121|125|124|123|123|124|126|127|129|128|128|127|130|126|127|128|127|126|126|126|129|128|130|130|128|128|128|130|130|129|129|130|130|129|129|128|130|127|122|123|125||126|124|124|121|120|120|120|120|120|120|119|122|122|124|124|122|121|127|128|128|128|125|128|126|129|130|130|131|131|129|128|125|130|137|147|148|148|151|155|155|156|152|153|148|146|150|147|139|140|143|140|134|133|132|132|127|127|127|128|126|127|126|125|124|128|116|117|115|119|122|131|138|138|139|137|139|138|136|142|151|157|161|161|160|161|167|167|167|168|169|167|169|170|170|171
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE|15|||16||17|17||||18|18|18||18|20||||20|20|20|20|22|22|24|24|24|25|||27|27|27|27|30|31|34|37|41|45|49||||54|59|65|72|80|88|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06675|946578|/equities/inter-delta-tbk-pt|JKSE|165|166|165|164|162|163|161|160||161|163|163|163|165|164|171|172|171|178|170|176|185|181|183|168|158|162|173|160||175|172|172|163|171|174|170|167|170|174|168|172||||170|153|156|155|162|161|171|170|165|178|173|177|175|181|179|174|178|||176|179|184|189|183|182|190|182|178||177|182|180|184|184|180|180|176|169|173|178|178||179|177|177||||||178|175|180|179|185|185|185||186|185|185|185|177|188|182|190||190|||190|190|190|189|192|193|191|189|177|185|187|187|191|190|192|202|188|184|190|191|190|194|194|195|191|189|199|204|214|216|212|210|220|214|204|198|212|226|242|185|159||161|160|171|183|196|210|224|226|214|171|183|196|156|154|153|161|157|158|159|161|157|162|161|159|161|162|157|154|154|151|155|159|154|162|173|174|176|177|177|179|177|178|183|174|171|183|183|188|179|175|172|171|180|181|180|187|188|176|182|188|184|187|181|178|184|184|193|197|184|187|189|196|184|193|192|197|193|195|197|195|192|186|195|195|195||195|196|193|191|194|193|195|193|190
06676|101453|/equities/intermedia-cap|JKSE|||50||50|50||50||50||50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50||50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||50|50|50||50|50||50|50||50|50|50|50|50|50|50||50||50|50|50||||||50||50|50|50||50||50|50|50|50|50|50|50|50|50|||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|51|50|50|51|52|53|53|53|53|53|53|53|53|52|50|50|50|51|50|51|50|50|51|51|52|53|53|52|52|53|55|54|54|55|53|52|51|54|51|50|50|50|||||||||||||||||||||||||||||||||
06677|101454|/equities/inti-bangun-se|JKSE||||5300||||||5300|||||5300|||||||||5300|5300|||5300|||5300|||5300||||||||5300|||||||5600|||5675||||||||5800||5825||||5300|5450||5450|||||||||||5450||||||||||||||||5725|5725||5725||||||||||5650|5500|5150||||||||5500|||5825|||5800|5900|||5900|5875|6025|6250|6250||6150||6175|6200|5975||5975|6075|6200|6100|5950|5950|6125||6125|6150|6175||6125|6200|6250|6275|||5950||5950||||||5950|5700|5700|5625|5825|5775|5575||5500|5500|5400|5550|5550|5850||5800||5975|||5800|5900|5850|5875|5875|5900|5725|6100|6100|6250|6175|6550|||6550|6325|6450||6500||6550|6225|6450||6100|6300|6175|6500|6100|6525|6400|6050|6300|6550|6525|6275|6500|6050|6025|6025|6225|6525||6400|6650|6350|6400|6450|6600|6450|6700|7000|7025||6850|6825|7200|6925|7350|7400|7500|7850|7600|7350|7700|7300
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE|50|50|50|50|50||50||||50|||50|||50|50|50|||50|50|||||50|50||50|50||50|50|||50|50|||50|||||||||50||||50||50|50||||||||||50|||50|50|50||50||50|50|50|||50|50|50|50|50||50|50|50||||||50||50|||||||50|||||50|50|50|||||50|||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|||50||50||50|||50||||50|50|||50|50||50|50|||50|||||50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06680|101456|/equities/intiland-devel|JKSE|214|204|204|204|204|198|198|206||212|214|218|220|224|224|226|224|224|224|210|220|234|232|236|244|244|244|242|242||242|244|240|230|262|262|260|268|266|240|238|236||||234|236|234|234|218|226|236|234|234|234|226|226|224|224|224|218|202|||210|224|240|234|218|208|204|194|186||188|185|185|179|174|180|180|171|169|168|165|165||161|167|160||||||161|161|160|159|159|159|159||162|161|162|163|166|166|166|164|162|162|||161|162|158|160|164|164|165|167|166|165|167|168|169|172|173|168|167|166|167|166|168|168|168|168|168|167|162|162|165|167|166|167|166|162|160|160|159|156|157|156|155||154|153|156|155|155|154|155|154|155|159|155|153|163|165|163|166|166|167|166|165|165|167|166|168|168|169|168|168|168|168|168|166|167|168|171|174|174|177|177|177|180|176|175|173|174|174|173|174|175|176|172|172|171|171|170|172|180|180|183|185|181|178|182|180|177|177|170|166|165|165|169|167|166|171|171|174|173|173|172|171|165|170|175|179|177|179|180|181|179|181|192|187|185|190|188
06681|101457|/equities/intraco-penta|JKSE|50|50||50|50|50||||50|50|50|||50|50|50|50||50||50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|50||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|51|54|57|61||65|69|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06682|101458|/equities/island-concept|JKSE|50|50|50|50|50|50|50|50||50|50||50|50||50|50|50|50|50|50|50|50|50|50|||||||||||||||||||||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|51|51|51|50|50|51|51|51|51|51|51|52|51|51|50|53|55|55|55|57|57|58|58|58|58|57|58|57|56|57|55||55|57|57|57|56|58|58|57|59|60|57|59|59|58|59|60|60|62|62|62|62|61|61|60|61|60|61|61|60|60|62|65|68|69|69|68|68|69|69|69|69|69|68|69|68|70|71|71|73|73|74|74|75|76|76|76|75|76|76|75|75|76|75|75|76|77|77|73|76|77|81|80|81|75|75|76|76|76|75|73|75|77|78|77|74|77|75|74|78|78|80|85|82|82|82
06683|1153173|/equities/itama-ranoraya|JKSE|458|442|460|456|470|454|496|494||510|550|560|570|565|560|550|550|565|575|575|585|575|560|550|580|600|595|580|580||585|595|600|580|580|575|575|570|565|565|540|530||||525|515|530|486|565|580|575|590|640|665|670|690|670|675|670|660|640|||610|655|700|745|760|770|775|765|735||750|755|755|765|760|740|750|795|815|815|825|810||820|815|820||||||800|785|810|805|825|835|850||835|845|845|880|900|895|885|885|880|890|||875|890|810|800|825|855|900|905|920|920|920|955|985|1000|1010|1015|1015|1000|1000|1000|1010|990|990|985|995|1000|970|995|1000|1000|1000|1045|1055|1050|1060|1060|1065|1055|1050|1045|1045||1040|1035|1035|1030|1020|1020|1025|1025|1025|1020|1015|1000|1040|1045|1045|1025|1025|1020|1030|1010|1000|1010|1005|1000|1010|1000|1005|1005|1000|1005|1010|995|995|1015|1050|1070|1085|1110|1110|1095|1125|1120|1135|1150|1150|1160|1155|1155|1210|1185|1160|1175|1165|1140|1110|1145|1180|1185|1185|1155|1140|1140|1140|1145|1130|1110|1075|1040|1005|1030|1060|1070|1110|1115|1130|1155|1155|1180|1190|1185|1165|1170|1180|1150|1145|1145|1155|1150|1130|1150|1190|1170|1170|1170|1165
06684|101459|/equities/j-resources-as|JKSE|85|85|86|85|87|87|85|89||88|89|89|89|88|87|87|87|87|88|87|90|88|88|89|85|86|91|92|92||87|88|90|86|85|84|84|84|84|84|82|83||||83|84|84|84|84|84|84|83|84|82|84|84|85|85|85|84|81|||86|89|86|88|89|88|88|89|89||92|95|95|96|96|98|98|97|99|101|98|96||99|98|96||||||97|101|105|102|104|102|100||102|98|96|97|98|97|97|94|96|99|||101|95|90|91|93|95|95|96|97|97|98|103|104|105|104|104|106|105|104|105|107|106|107|113|119|119|119|118|121|124|122|118|123|127|125|122|120|122|123|132|130||138|141|136|136|125|119|119|117|114|113|111|110|111|108|106|106|105|105|105|105|104|106|105|104|108|103|109|109|110|111|109|109|110|112|112|113|112|112|112|112|114|114|114|114|115|115|115|114|114|116|114|114|116|115|114|113|114|113|112|116|116|116|114|113|110|112|112|109|112|110|116|117|117|118|119|119|119|120|118|117|116|117|117|117|118|121|117|118|119|122|122|124|126|126|123
06685|101468|/equities/jkt-intl-hotel|JKSE|376|366|360|360|364|360|368|372||396|400|400|406|404|404|398|414|422|450|444|444|458|458|460|462|460|478|470|470||460|446|432|426|422|422|420|420|416|408|396|396||||394|410|386|390|388|374|384|374|380|360|364|364|356|358|350|348|338|||344|342|346|348|354|336|332|330|334||330|332|338|332|330|330|322|318|330|330|320|324||310|316|312||||||318|328|312|324|324|312|308||302|308|308|302|318|320|320|328|312|322||||310|322|318|324|328|336|328|330|324|322|328|330|336|336|334|338|334|336|332|338|340|340|336|336|340|338|336|346|336|336|332|332|332|330|324|330|330|328|330|330||328|330|328|328|328|324|332|336|334|340|346|346|350|346|354|348|348|348|348|348|350|352|354|348|348|352|350|352|358|350|350|348|348|350|350|348|348|350|350|350|348|360|350|350|348|352|352|350|350|348|342|342|340|342|340|336|336|338|330|340|340|350|350|342|340|340|340|346|340|340|340|344|344|344|344|344|348|348|344|346|342|352|350|352|352|358|358|364|362|356|358|360|354|356|350
06687|945179|/equities/jakarta-setiabudi-int|JKSE|845|845|845|845|845|845|845|840||845|845|845|845|850|855|855|855|855|855|855|860|890||||855|855|855|855||855|855|855|855|855|||||||855||||||||||||855|855|||855|850|865|||||840|825|860|860|880||860|860|855||850|835|835|835|830|||830|855||835|||845|845|||||||||||||||805|||800||||800|||||785||||820||810|815|820|820|820|820|820|820||820|820|840|840|830|830|825|840|860||805|||800|785|800|815|800||||||||||800|||810|840||||840||||||||||||||840||||845|845||845||850|840|830|830|||||||||785|||||820||||||850|850|||850||||||||825|850|||||||840|840|||||845|850|850|790|835|||860||865|860|865|865|855|840
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP|630|635|635|635|645|645|645|640||640|640|640|640|640|640|650|640|635|615|610|640|635|635|650|680|690|695|690|685||710|720|715|720|740|730|730|725|720|720|720|720||||730|725|725|720|720|725|720|725|745|750|750|745|740|740|730|720|710|||725|760|755|760|770|770|760|760|760||765|765|765|765|755|770|795|790|795|800|790|780||780|800|800||||||800|805|810|810|815|810|800||820|835|840|855|845|840|860|855|845|825|||820|820|825|815|840|830|845|855|880|880|895|885|890|870|860|850|850|865|865|855|850|840|835|865|850|830|795|790|795|785|780|780|780|780|750|750|755|760|735|720|720||715|720|720|720|725|710|700|700|705|725|735|735|740|735|740|750|750|750|750|750|750|755|755|735|740|740|760|760|755|760|750|750|730|740|755|780|780|770|770|765|765|760|765|750|755|755|720|760|760|735|730|720|725|725|735|730|730|740|740|730|730|715|700|700|675|650|655|645|635|630|650|640|655|695|700|705|700|700|700|705|700|710|710|710|710|715|720|715|720|710|710|705|705|710|700
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP|1315|1315|1300|1275|1300|1300|1305|1330||1345|1340|1340|1335|1340|1295|1225|1240|1240|1235|1225|1265|1285|1240|1255|1265|1295|1300|1270|1350||1335|1370|1355|1340|1345|1345|1355|1355|1365|1375|1365|1335||||1295|1295|1265|1255|1215|1215|1225|1230|1220|1215|1215|1220|1205|1200|1180|1170|1175|||1150|1185|1245|1235|1200|1180|1185|1180|1160||1150|1155|1115|1085|1070|1055|1050|1050|1060|1075|1045|1025||1015|1050|1040||||||1065|1040|1090|1090|1095|1110|1110||1100|1100|1105|1125|1105|1150|1155|1150|1135|1100|||1095|1095|1075|1075|1155|1175|1185|1210|1210|1210|1240|1230|1275|1280|1315|1315|1305|1310|1320|1310|1320|1320|1315|1315|1315|1340|1335|1340|1345|1365|1355|1355|1355|1340|1335|1340|1335|1335|1315|1310|1310||1300|1275|1270|1315|1315|1310|1310|1350|1360|1355|1355|1335|1355|1340|1290|1295|1280|1295|1300|1290|1290|1295|1280|1265|1260|1255|1265|1265|1265|1230|1225|1215|1230|1255|1260|1285|1300|1330|1350|1340|1350|1355|1355|1350|1345|1355|1350|1350|1360|1345|1345|1330|1355|1350|1350|1355|1375|1380|1375|1385|1380|1395|1385|1375|1400|1435|1420|1400|1380|1370|1385|1415|1415|1435|1410|1410|1425|1465|1480|1490|1465|1480|1490|1505|1470|1500|1490|1480|1490|1500|1475|1485|1480|1480|1460
06690|1057069|/equities/jasa-armada-indonesia|JKSE|284|284|282|286|286|288|288|288||290|290|290|286|292|292|290|288|288|288|288|290|286|286|286|290|290|290|292|290||282|282|280|280|282|280|280|280|280|278|294|294||||294|294|292|292|292|292|290|290|292|292|290|290|286|286|286|284|282|||284|286|286|284|286|286|278|276|278||278|278|280|280|276|276|278|272|268|268|268|268||272|268|268||||||266|266|256|266|266|266|268||268|268|270|268|270|270|268|266|266|258|||256|252|250|250|266|268|268|270|272|270|272|270|274|274|274|272|272|270|270|270|268|270|270|268|270|268|272|272|272|272|272|272|272|270|270|270|272|270|268|268|268||268|268|268|268|268|270|268|268|268|268|270|270|272|274|274|274|272|272|274|272|274|272|272|274|274|274|276|276|274|272|274|272|274|262|280|284|284|284|286|282|286|282|282|284|282|280|280|280|280|280|282|278|284|288|282|280|280|284|280|270|274|272|276|276|276|272|268|268|268|252|270|272|272|274|276|278|278|278|278|274|270|278|278|280|280|282|282|282|282|282|284|276|282|284|284
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP|3690|3650|3560|3560|3600|3600|3630|3670||3650|3650|3650|3670|3650|3650|3700|3710|3740|3780|3750|3800|3830|3740|3750|3800|3810|3840|3820|3760||3750|3810|3780|3740|3820|3850|3860|3880|3880|3810|3760|3740||||3720|3630|3630|3650|3630|3630|3810|3780|3890|3830|3710|3670|3620|3490|3410|3350|3330|||3330|3360|3390|3460|3470|3460|3420|3300|3460||3430|3370|3320|3450|3440|3450|3310|3290|3270|3300|3280|3260||3220|3190|3160||||||3220|3240|3320|3300|3310|3370|3350||3320|3260|3230|3220|3200|3190|3150|3150|3150|3170|||3120|3090|3080|3030|3060|3090|3200|3210|3250|3220|3240|3270|3310|3210|3250|3250|3300|3440|3440|3420|3500|3500|3500|3390|3380|3380|3370|3340|3330|3390|3370|3370|3320|3300|3160|3120|3110|3130|3090|3070|3080||3160|3150|3150|3140|3130|3130|3140|3130|3110|3060|3030|3010|3090|3050|2980|2960|2960|2960|2990|2970|2950|2940|2950|2950|2970|2960|2990|2950|2890|2860|2860|2840|2770|2820|3010|3000|3080|3090|3190|3220|3230|3220|3220|3270|3260|3260|3260|3250|3270|3290|3300|3300|3290|3300|3290|3280|3300|3310|3350|3380|3380|3410|3420|3370|3420|3380|3380|3340|3250|3250|3270|3260|3250|3270|3270|3260|3250|3230|3220|3240|3240|3350|3410|3410|3400|3500|3500|3470|3490|3490|3450|3540|3400|3310|3370
06692|1131181|/equities/jasnita-telekom|JKSE|55|55|55|56|56|55|56|56||55|55|55|55|55|55|55|54|58|59|53|60|61|60|60|60|61|61|61|61||60|61|61|60|61|61|60|59|60|60|59|60||||60|59|59|61|61|61|59|61|61|61|62|61|61|56|60|61|59|||59|59|63|64|65|65|65|64|64||66|66|66|65|66|65|65|65|66|67|65|61||60|63|62||||||61|62|61|62|64|65|63||62|63|64|65|65|64|64|62|60|60|||61|64|65|67|68|64|68|73|75|77|81|84|86|84|90|93|95|101|105|110|95|90|88|89|88|87|84|82|83|84|84|85|88|82|81|81|81|80|81|80|80||81|81|81|81|80|80|80|81|81|83|82|84|85|85|84|84|85|85|85|86|86|87|88|87|90|90|88|83|85|88|81|84|85|88|89|92|97|98|92|91|88|90|91|91|92|90|89|91|89|93|92|93|94|94|94|95|96|96|96|96|96|95|97|97|98|96|94|94|93|93|95|95|96|96|97|98|98|97|97|93|97|104|105|104|106|106|107|104|105|106|105|109|108|109|109
06693|101463|/equities/jasuindo-tiga|JKSE|260|260|266|268|270|252|244|252||248|252|264|246|242|244|238|220|216|214|220|226|210|200|200|204|232|252|260|256||252|252|254|252|252|252|252|254|256|256|256|258||||258|258|254|258|258|258|258|258|258|258|258|258|256|258|258|258|258|||258|254|258|258|258|258|258|256|256||256|256|256|256|256|256|256|252|250|248|248|242||244|246|246||||||246|246|248|248|248|250|248||250|248|248|248|248|248|248|248|250|248|||248|248|248|252|252|254|254|254|254|254|254|254|256|256|256|256|256|256|256|256|256|256|258|256|258|256|256|256|256|256|256|258|256|256|256|258|258|256|256|256|256||256|256|256|256|256|256|256|256|258|260|260|262|264|266|264|264|264|266|268|268|268|268|268|268|266|260|262|262|264|266|266|266|266|266|266|266|268|268|266|266|268|266|266|266|266|266|268|266|268|268|268|268|268|268|270|268|268|272|276|274|276|278|278|280|282|286|284|278|278|278|278|280|280|286|290|290|286|286|284|284|284|276|286|286|286|288|290|286|286|286|284|284|284|284|284
06694|101460|/equities/j.a.-wattie|JKSE|76|75|76|76|78|78|70|77||73|73|73|73|73|73|73|73|74|74|74|75|77|78|74|74|73|74|74|74||74|74|75|74|72|75|74|74|73|75|73|73||||71|74|76|77|76|72|75|74|74|75|73|73|74|72|69|68|66|||73|74|76|77|79|77|78|78|79||80|80|78|73|77|75|75|74|75|75|75|75||76|77|74||||||73|77|82|86|87|88|87||84|85|86|86|87|86|84|88|89|92|||92|94|98|98|101|101|100|102|103|105|102|103|105|109|108|108|111|108|109|111|107|106|108|107|113|112|107|114|108|103|103|99|100|105|103|102|98|104|103|104|101||105|104|111|111|117|125|127|126|133|120|109|103|109|97|101|105|110|108|110|110|112|109|108|116|108|110|110|111|108|110|106|111|116|111|113|113|115|123|123|126|126|125|125|125|125|125|126|127|128|128|128|127|128|127|129|130|131|128|129|128|129|130|129|125|130|130|130|130|128|127|132|130|130|133|130|133|136|136|134|135|142|132|134|135|136|136|135|138|139|141|139|139|135|130|135
06695|101464|/equities/jaya-konstruks|JKSE|108|107|108|108|110|108|109|108||107|106|107|109|109|109|108|110|112|110|111|111|117|116|116|118|117|119|119|116||115|113|111|113|114|113|111|111|111|108|106|106||||104|105|105|105|106|106|105|105|108|109|105|106|106|109|108|108|94|||103|105|105|109|111|110|112|110|114||116|116|113|116|117|118|119|119|117|119|119|120||121|121|116||||||117|117|120|121|118|116|120||121|120|119|118|116|114|113|114|112|111|||109|108|105|103|109|113|118|118|117|117|121|126|128|127|132|132|130|123|128|133|138|137|134|133|134|131|129|133|142|139|139|135|131|129|126|127|126|126|125|116|115||114|113|113|111|110|109|107|105|104|104|109|115|123|120|119|117|121|123|126|125|130|130|131|136|133|123|121|122|122|114|120|124|133|143|152|155|152|152|152|154|160|151|151|151|152|155|151|151|152|152|151|150|156|162|162|160|161|156|159|158|166|176|178|175|181|172|165|164|157|147|155|160|165|162|171|180|189|169|167|156|154|150|160|171|183|195|178|182|188|202|204|214|200|187|173
06696|101466|/equities/jaya-real-prop|JKSE|595|585|595|615|595|590|585|585||570|570|560|555|555|545|570|560|555|565|560|560|555|545|545|540|535|540|535|535||535|530|530|530|530|525|520|525|525|535|530|525||||515|515|510|515|515|510|505|520|520|515|520|510|515|515|505|505|505|||500|500|505|505|505|510|510|510|505||505|500|505|500|505|505|505|500|505|505|515|515||505|500|500||||||498|500|498|498|492|490|488||488|486|486|486|486|486|488|486|486|488|||484|484|482|480|484|490|492|494|494|490|494|488|486|492|492|488|486|490|488|486|484|484|484|486|488|488|488|488|486|486|484|486|488|484|484|484|486|484|482|480|480||482|484|482|478|480|478|478|478|476|480|478|476|482|472|466|486|482|478|478|474|472|466|464|462|462|460|456|456|452|452|454|450|452|450|448|454|456|454|452|450|450|452|448|448|450|448|450|450|450|450|450|452|454|450|450|452|452|456|458|458|458|460|458|458|458|456|456|456|454|450|456|452|454|454|456|456|458|458|456|456|454|458|460|464|464|464|464|466|466|464|468|472|470|468|466
06697|1088205|/equities/jaya-sukses-makmur|JKSE|1000|1000|1000|1000|1000|1000|1000|1000||1005|985|1005||1010|1005|1005|1005|1010|1005|1000|1000|975|1005|1005|1000|1000|995|995|990||1000|995|1000|990|990|980|950|980|1000|980|980|970||||975|965|965|960|955|960|955|950|920|920|920|930|925|920|920|915|905|||910|905|910|900|880|880|880|900|895||890|880|870|860|825|820|785|785|800|800|805|800||800|800|805||||||805|800|800|820|825|835|850||865|870|870|875|870|870|880|880|880|885|||885|885|890|890|890|900|905|905|910|910|910|905|910|905|920|910|930|930|940|940|920|930|940|950|960|970|975|985|975|970|970|970|975|975|970|975|970|970|980|975|970||970|965|960|965|950|920|900|915|915|935|935|970|1000|1035|1025|985|985|985|980|980|990|985|985|990|970|1015|980|1000|1010|1060|980|970|950|950|945|910|875|930|890|920|920|920|920|920|925|915|860|915|915|915|920|915|945|1010|1015|1010|1000|1000|1010|985|1010|1080|1080|1010|985|985|965|930|940|910|885|870|875|865|860|865|870|860|855|855|860|865|865|860|855|845|840|840|840|840|845|835|820|815|790
06698|1073106|/equities/jaya-trishindo|JKSE|110|110|117|121|122|125|127|126||126|124|126|126|124|126|123|120|126|128|127|125|134|134|144|165|186|160|162|161||174|179|138|137|145|138|136|143|145|144|145|140||||155|142|160|162|160|160|164|163|170|162|164|163|165|162|162|162|173|||165|170|172|174|171|171|173|173|173||172|176|180||190|186|180|176|176|181|177|185||188|200|214||||||230|189|188|200|206|208|||212|212|208|218|216|222|208|222|238||||238|226|236|224|226|232|230|234|236|240|240|238|236|234|238|240|240|238|238|238|238|244|238|238|244|242|240|240|238|238|240|240|240|240|240|236|244|248|246|246|246||248|248|246|248|246|248|258||258|270|274|276|278|272|278|280|268|270|274|272|260|278|298|240|242|244|244|242|244|242|246|264|282|242|252|248|256|242|250|248|266|286|264|264||264|270|260|260|260|254|262|||256|254|248|246|262|270|256|252|250|250|250|250|254|246|250|248|248|248|266|262|252|246|252||250|264|268|264|268|264|264|258|270|284||284|288|290|292|288|288
06699|101467|/equities/jembo-cable-co|JKSE|698||698|698||||698||700|700|702|780|||780|||780|780|780||780|780||780|780|780|780||800||||800|800||800|800|800||800|||||800|800|800||860||860|870|||||||810|810|||898||880|880|864|864|||||868|880|900||||932|||938||||||942||||||976|980||872|850|870|||850|880|890|762|742|784|788|776|812|752|||752|764||782|794|838|848|910|794|762|794|820|880|758|758|806|848||856|856|858|920|954|980|||||||974|960||||980||||||||||986||||||||990||970||978|940||||||958||||958|||||948||900||||950|928||||948|936|936|934|926|948|914|896|894||946|930|||932|||934|916|936|920||924|910|4700|4680|4680|||||4840|4850|4800|4880|4840|4790|4660|4560|4840|4750|4820|4850|4680|4380|4700||4710|4420|4650|4650|4700|4850
06700|101238|/equities/kabelindo-murn|JKSE|286|286|284|286|286|290|290|292||290|300|294|282|278|282|286|278|270|270|272|272|268|266|268|274|272|270|272|270||262|258|260|258|258|260|258|260|256|252|254|250||||252|252|248|250|254|254|254|256|258|254|262|266|260|254|258|252|256|||250|254|250|252|252|254|256|258|258||256|262|256|252|250|252|252|252|258|256|256|260||256|254|258||||||260|258|262|266|270|258|258||258|256|256|232|242|228|238|240|244|242|||240|244|248|246|252|254|258|258|264|266|270|274|280|272|276|268|276|274|284|280|298|320|332|318|280|276|272|278|284|288|290|296|300|322|280|300|252|236|236|238|238||234|236|236|236|230|230|236|230|232|234|228|234|240|234|230|242|240|240|242|236|238|236|230|242|242|242|242|238|234|236|238|236|242|250|252|252|250|252|250|254|252|252|252|254|254|254|250|250|250|256|256|254|256|258|254|246|256|252|256|252|246|244|246|252|234|236|234|230|230|230|240|246|248|246|246|248|246|246|246|248|248|250|252|252|246|246|246|246|248|248|252|252|254|252|250
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH|1805|1805|1800|1805|1810|1825|1830|1840||1835|1845|1815|1830|1825|1855|1845|1850|1860|1810|1770|1795|1885|1895|1905|1925|1940|1960|1925|1950||1980|2020|2030|2000|1995|1995|1990|1975|1985|1985|1965|2020||||2040|2040|2000|2020|2050|2050|2050|2040|2030|2040|2030|2030|2020|2030|2000|1920|2030|||2030|2070|2050|2040|2040|2040|2100|2120|2070||2130|2120|2100|2070|2060|2060|2060|2070|2070|2040|2020|2030||2060|2070|2020||||||2030|2030|2040|2030|2020|2050|2030||2050|2090|2070|2040|2090|2140|2150|2120|2090|2130|||2130|2130|2150|2080|2070|2070|2050|2050|2080|2050|2060|2070|2040|2100|2090|2110|2120|2150|2030|2130|2260|2250|2240|2280|2270|2200|2230|2210|2190|2180|2140|2110|2170|2080|2060|2050|2020|2030|2020|2030|2030||2060|2050|2030|2050|2020|2000|2020|2020|2040|2040|2020|2040|2080|2050|2060|2040|2020|2020|2020|2020|2020|2040|2050|2070|2060|2020|2040|2090|2090|2060|2060|2000|1995|1960|2010|2010|2010|2070|2060|2050|2020|2010|2000|2020|2030|2010|2010|2000|2010|1980|1970|1935|1930|1955|1955|1910|1930|1875|1975|2020|1995|2010|2000|1975|1955|1965|1945|1875|1885|1845|1845|1850|1850|1835|1835|1830|1835|1815|1790|1800|1825|1790|1795|1825|1830|1835|1825|1820|1840|1855|1825|1810|1745|1760|1710
06702|1052430|/equities/kapuas-prima-coal|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|53|56|60|61|62|61|60|64|66|65|66|66|67|69|69|70|69|69|69|70|70|70|70|69|70|69|70|69|70|67|71|75|75|75|76|78|78|76
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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|148|151|157|159|156|155|156|157||155|159|154|153|152|151|158|161|158|160|147|143|150|156|159|153|162|157|179|180||172|178|171|171|171|161|155|149|144|136|137|135||||136|136|135|133|132|134|136|132|133|133|133|132|125|123|128|128|127|||128|131|132|133|128|126|124|123|121||121|121|120|122|122|121|121|118|118|119|116|116||119|120|119||||||119|120|119|121|121|122|124||123|125|124|125|126|126|128|128|128|129|||129|129|130|130|132|132|133|132|133|133|133|133|134|135|134|134|133|133|133|133|134|134|135|135|135|135|135|134|135|135|135|134|135|135|136|135|136|136|136|136|136||136|138|136|137|139|140|139|140|141|143|143|144|144|145|144|145|145|144|145|144|145|144|145|144|145|144|136|144|143|142|144|141|141|140|142|145|145|144|144|144|147|147|145|145|145|145|147|146|148|148|148|148|148|148|148|148|147|147|149|148|148|147|146|148|149|148|148|148|149|148|149|149|149|148|149|149|151|150|149|150|150|150|153|153|155|152|156|155|155|153|155|158|157|158|157
06705|101239|/equities/kedaung-indah|JKSE|158|156|156|162|163|163|164|164||164|170|170|170|170|175|173|172|175|172|174|173|168|164|170|173|178|176|177|177||179|178|175|176|178|179|175|178|173|173|172|170||||170|174|173|172|172|171|172|172|171|176|178|178|171|172|172|172|174|||175|172|172|173|169|171|168|171|180||174|176|170|174|174|174|170|170|177|176|178|175||177|176|173||||||175|178|176|171|171|168|178||178|180|180|175|177|177|175|179|180|180|||178|178||177|177|180|178|180|180|178|181|180|177|177|180|183|180|184|184|186|186|184|185|183|188|190|187|192|194|192|196|196|194|189|191|190|193|193|194|192|186||198|199|197|195|197|197|197|196|198|192|198|195|195|198|198|199|202|200|198|193|192|192|191|197|204|206|202|200|200|191|191|188|198|212|222|220|226|214|210|208|208|206|206|208|204|204|206|202|198|200|200|202|204|202|199|194|200|196|195|196|198|198|198|198|195|192|189|190|193|190|190|190|194|195|198|200|198|199|198|190|196|200|214|230|234|240|232|220|208|193|191|190|188|189|188
06706|101471|/equities/kedawung-setia|JKSE|325|318.75|315|320|318.75|310|307.5|307.5||310|303.75|308.75|308.75|306.25|301.25|301.25|300|301.25|300|300|300|298.75|300|300|300|300|300|300|292.5||292.5|295|292.5|287.5|290|288.75|298.75|292.5|300|277.5|287.5|275||||307.5|288.75|296.25|297.5|293.75|295|292.5|291.25|290|288.75|288.75|300|292.5|285|288.75|282.5|281.25|||287.5|276.25|271.25|270|267.5|266.25|265|262.5|262.5||262.5|262.5|262.5|265|262.5|261.25|261.25|258.75|258.75|258.75|258.75|262.5||262.5|262.5|263.75||||||263.75|263.75|262.5|262.5|263.75|262.5|266.25||268.75|268.75|268.75|270|270|271.25|270|266.25|260|265|||265|265|263.75|251.25|265|262.5|272.5|270|271.25|270|275|267.5|276.25|275|275|273.75|273.75|272.5|272.5|272.5|270|270|271.25|273.75|272.5|273.75|273.75|271.25|275|276.25|266.25|262.5|263.75|265|265|263.75|265|265|261.25|263.75|263.75||267.5|267.5|265|266.25|262.5|265|262.5|262.5|262.5|263.75|261.25|261.25|263.75|257.5|267.5|253.75|253.75|251.25|258.75|251.25|258.75|253.75|251.25|252.5|240|252.5|250|251.25|250|246.25|250|251.25|248.75|262.5|262.5|262.5|261.25|261.25|261.25|260|263.75|265|258.75|257.5|256.25|256.25|257.5|256.25|256.25|260|256.25|256.25|261.25|255|255|252.5|250|250|243.75|240|237.5|236.25|235|920|935|940|935|900|940|940|965|965|965|965|965|975|970|975|975|975|975|975|975|965|975|965|960|965|965|960|980|995|995|995|990
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE|1285|1200|1260|1260|1260|1280|1285|1340||1325|1395|1440|1405|1440|1395|1350|1375|1370|1305|1315|1310|1310|1305|1310|1270|1275|1235|1110|1110||1105|1090|1090|1095|1100|1110|1070|1075|1075|1065|1070|1075||||1070|1060|1080|1055|1220|1175|1140|1110|1095|1095|1105|1100|1105|1100|1100|1070|1045|||1025|1080|1100|1100|1080||1070|1075|1080||1090|1065|1060|||1075|1100|1115||1070|1115|1110||1100|1080|1080||||||1100|1120|1080|1100|1080|1085|1055||1100|1085|1100|1085|1110|1110|1070|1110|1060|1110|||1110|1110||1055|1115|1125|1115|1110|1035||1090|1100|1085|1090|1090|1080|1050|1040|1035|1070|1005|1070|1050|1050|1050|1030|1005|995|990|1010|1000|995|1020|1005|1045|1000|1005|990|995|995|1015||990|955|935|920|910|955|940|1005|1005|1015|1035|1050|1125|1205|1205|1160|1180|1090|1055|1100|1025|1100|1050|1065|1070|1065|1060|1065|1085|1095|1095|1100|1115|1130|1145|1135|1140|1130|1125|1130|1190|1190|1220|1220|1175|1220|1180|1180|1195|1200|1220|1180|1230|1190|1185|1165|1195|1220|1240|1220|1245|1225|1250|1235|1235|1180|1170|1160|1160|1160|1190|1200|1280|1270|1270|1270|1280|1280|1270|1255|1275|1270|1280|1275|1295|1280|1270|1275|1270|1280|1280|1290|1285|1280|1290
06708|1152348|/equities/kencana-energi-lestari|JKSE|840|790|765|755|745|735|735|720||750|730|710|705|705|710|715|720|735|750|700|800|785|780|805|770|770|775|755|760||755|745|745|730|765|760|755|765|770|745|715|715||||725|705|715|730|690|680|690|685|685|680|680|695|690|685|680|660|620|||615|650|690|710|710|675|680|680|695||720|695|740|740|735|740|745|710|655|545|540|530||535|515|515||||||520|515|520|515|520|525|530||540|550|550|545|545|555|555|540|530|525|||540|540|535|535|540|535|525|525|520|515|515|515|515|520|520|515|520|520|525|525|540|535|525|520|520|530|520|530|535|535|515|530|535|530|525|510|530|545|545|530|530||510|545|555|550|555|560|565|545|570|585|600|595|625|630|625|645|640|615|615|625|595|585|610|610|615|575|600|600|600|605|600|605|600|595|630|675|720|750|745|755|760|755|800|795|795|765|765|805|785|750|745|720|715|720|690|695|700|690|690|660|685|720|710|700|645|660|680|680|665|655|700|730|735|760|755|800|790|765|760|740|730|765|800|760|780|810|785|805|800|790|745|720|695|690|660
06711|101474|/equities/kimia-farma|JKSE|820|830|825|830|820|825|825|835||835|825|830|825|815|820|830|855|860|865|860|855|830|830|830|845|840|830|840|845||840|845|835|825|810|840|845|840|835|830|790|785||||780|775|780|795|810|765|765|770|765|775|770|770|760|780|730|700|695|||705|710|710|710|725|730|750|755|790||810|835|840|840|850|845|845|850|860|880|880|890||890|895|895||||||895|900|900|900|900|895|900||910|910|910|910|905|915|910|915|920|930|||935|940|950|975|970|970|1005|1020|1015|1020|1030|1040|1040|1100|995|1045|1050|1050|1030|1035|1040|1040|1035|1030|1035|1040|1050|1035|1035|1040|1075|1070|1070|1065|1050|1050|1100|1100|1090|1085|1085||1040|1035|1035|1035|1030|1030|1035|1015|1065|1065|1050|1050|1085|1085|1080|1075|1075|1025|1095|1125|1125|1125|1120|1120|1120|1140|1150|1135|1145|1135|1165|1160|1190|1180|1235|1255|1240|1215|1225|1260|1275|1280|1290|1315|1380|1355|1335|1385|1385|1190|1180|1180|1180|1180|1180|1185|1180|1185|1190|1190|1190|1190|1195|1190|1165|1140|1135|1125|1135|1160|1200|1200|1220|1230|1240|1240|1230|1230|1230|1230|1240|1265|1270|1285|1285|1305|1305|1320|1315|1305|1330|1355|1340|1340|1360
06713|1052236|/equities/kioson-komersial|JKSE|66|63|64|65|66|66|67|67||69|68|66|68|66|69|69|68|68|68|67|68|68|69|70|70|70|70|70|70||71|71|71|71|70|70|70|69|68|67|66|67||||65|66|68|70|70|75|75|76|77|78|79|77|75|74|75|72|77|||77|80|80|80|80|80|78|80|82||83|80|80|71|72|73|67|69|69|70|69|68||68|67|65||||||66|68|68|71|73|74|72||74|75|75|77|78|72|68|64|65|64|||64|63|64|68|70|70|69|72|76|81|86|86|83|88|88|88|91|93|96|99|96|100|102|92|96|82|88|94|100|106|106|107|108|106|106|106|105|108|109|108|106||105|112|116|118|113|105|112|120|129|133|140|150|158|163|163|175|188|202|216|218|230|246|246|244|244|244|258|262|272|274|274|294|314|314|332|346|366|348|358|354|376|404|432|416|410|408|404|434|456|454|458|454|460|464|460|466|456|448|470|480|478|468|480|486|480|470|470|440|470|505|540|580|545|500|480|498|498|490|498|505|498|535|515|505|480|498|494|496|466|500|500|462|424|414|426
06714|1025103|/equities/kirana-megatara|JKSE|274|274|270|278|268|276|270|272||288|276|270|284|292|286|286|290|288|286|290|280|284|274|280|286|280|270|290|284||280|274|278|278|272|270|272|266|252|266|266|264||||260|260|250|260|250|258|250|250|246|248|248|248|248|248|246|244|244|||252|244|244|248|246|246|242|240|246||250|246|244|244|252|236|244|244|246|244|260|252||252|248|242||||||244|262|232|230|228|240|240||236|248|242|240|250|252|238|240|226|226|||240|242|240|240|248|252|252|252|252|254|254|254|254|254|252|256|256|254|256|252|252|256|252|252|254|262|254|264|262|262|252|254|260|260|260|256|256|256|254|252|254||260|252|254|250|250|254|254|250|266|258|266|250|260|260|260|258|262|260|260|256|254|258|260|256|250|250|260|270|268|288|308|262||264|266|264|266|260|262|262|266|264|264|270|264|266|266|266|254|250|264|268|264|264|264|260|276|270|260|278|280|280|282|290|262|250|250|254|254|256|260|256|268|266|270|270|272|276|272|272|274|270|280|280|276|276|282|280|280|278|274|278|280|280|278
06715|101475|/equities/kmi-wire-n-cab|JKSE|320|320|316|320|324|322|310|324||330|332|332|332|330|334|328|326|324|324|322|322|340|340|342|334|340|332|330|332||320|320|320|322|322|320|320|320|320|318|316|310||||310|310|310|312|306|316|322|322|320|312|310|328|320|322|318|320|308|||300|300|298|298|302|302|304|304|300||298|300|300|296|298|298|296|296|298|298|296|296||296|296|290||||||292|292|288|292|290|288|286||290|292|294|296|292|284|290|294|290|292|||292|284|286|286|288|288|292|292|292|290|296|294|296|296|294|290|294|294|294|292|292|292|288|288|290|290|290|290|298|300|296|292|296|298|294|294|294|294|290|294|292||294|290|294|290|284|290|288|294|298|300|300|298|306|308|310|310|310|318|318|318|316|322|320|308|306|292|292|292|290|290|292|288|292|296|296|296|294|296|296|296|296|296|300|310|310|312|310|310|318|320|316|308|316|316|314|306|306|308|300|300|306|306|304|304|306|294|282|282|280|284|286|290|284|290|294|292|290|296|294|288|286|286|298|298|292|300|300|304|302|300|300|304|304|304|302
06716|101476|/equities/kobexindo-trac|JKSE|216|216|216|216|216|214|214|214||216|216|214|214|214|216|216|204|206|204|208|232|264|262|270|252|244|242|242|242||242|242|246|244|246|242|238|234|230|232|230|224||||224|226|228|232|228|236|236|234|234|230|230|234|234|234|232|230|234|||230|228|226|234|236|234|234|238|234||244|240|240|228|230|236|238|220|228|232|238|240||220|214|202||||||200|214|228|238|226|238|242||232|236|252|270|290|304|284|278|276|280|||286|288|268|276|290|296|314|316|320|318|318|320|318|320|318|316|306|322|318|320|322|320|322|326|326|324|324|322|330|320|320|330|348|356|352|356|356|360|354|356|356||350|344|310|316|294|302|280|296|316|326|334|334|330|354|350|350|350|356|354|364|364|360|360|360|368|368|368|366|366|368|366|362|370|370|368|374|374|376|374|372|380|378|380|376|378|372|374|382|372|364|360|366|390|390|394|390|396|380|398|424|428|426|414|414|420|420|406|408|414|408|400|394|402|368|370|376|374|370|362|360|350|376|378|374|372|386|380|382|378|382|408|376|376|370|364
06717|101240|/equities/kokoh-inti-are|JKSE|74|73|73|69|69|71|70|77|||72|71|77|73|71|71|71|71|71|75|74|70|74|71|71|70|74|74|75||75|75|74|75|75|75|75|74|74|76|75|70||||71|71|75|73|72|70|76|74|76|73|75|71|70|69|66|70|65|||70|75|80|80|83|88|89|93|92||96|96|98|99|96|95|97|100|103|110|118|112||119|117|107||||||112|113|112|120|117|113|112||118|118|111|117|118|119|122|114|120|125||||120|120|125|121|122|122|122|123|123|123|123|123|123|124|124|125|127|127|127|126|126|126|129|124|124|127|125|122|122|129|129|130|129|129|126|126|127|127|127|127||128|126|129|129|127|128|129|130|129|129|135|130|126|124|119|124|121|130|124|130|130|134|133||135|128|129|130||||134|129|135||136|139|139|139|146|140|141|139|139|139|138|148|131|128|128|134|135|136|136|136|136|137||135|135|142|141|140|140||142|140|||142||142|143|143|142|145|150|151|152|150|151||151|151|||154|154|154|151|154||154|153|153
06718|1097709|/equities/kota-satu|JKSE|50||50||50||50|||50|50|50|50|50||50|50||50|||50||||50|50||||50||50||||50|50||50|50|50||||50|||50||50|50|50|50|50||50||50|50|50|50||||50|50||50||50|50|50|||50|50|50|50|50|50|50|50|50||50||50|50|50||||||50|50|50|50|50|50|52||54|55|55|59|60|61|61|61|61|62|||62|62|62|62|62|61|62|63|63|63|63|63|63|63|64|64|64|64|61|65|67|67|67|68|67|68|68|67|67|67|67|67|67|67|67|67|67|67|67|67|67||67|67|67|67|66|67|67|67|67|68|68|68|68|68|68|68|68|68|68|69|69|69|69|69|69|69|70|69|69|69|69|69|69|69|69|69|69|69|69|69|70|70|69|67|70|70|69|71|73|71|71|72|69|71|71|72|72|72|74|71|72|75|75|70|71|73|69|70|70|71|68|68|70|72|75|75|78|77|74|74|73|72|77|67|67|71|76|81|87|93|100|107|112|113|113
06719|101477|/equities/krakatau-steel|JKSE|210|212|210|206|206|206|206|208||212|204|202|206|206|208|208|210|206|208|208|212|216|214|216|222|224|222|230|228||230|232|228|228|228|218|214|208|210|206|206|202||||200|202|202|202|200|208|210|212|198|198|202|216|228|230|226|218|214|||218|222|224|226|228|232|234|236|240||238|238|242|260|264|266|264|264|262|264|266|266||282|280|276||||||278|278|278|278|278|274|270||282|286|286|288|288|288|288|288|290|280|||276|276|280|278|292|292|300|302|302|304|306|310|308|310|306|308|304|302|304|306|308|308|310|312|312|312|310|306|308|322|324|322|316|316|316|316|316|316|300|302|300||298|298|298|300|294|292|294|292|298|304|308|306|328|324|324|324|324|324|326|326|324|328|326|328|330|330|330|334|332|330|332|326|330|338|346|346|350|348|350|348|356|356|356|356|358|356|352|352|356|356|352|350|356|356|354|348|344|334|350|372|368|372|372|380|392|390|388|374|372|372|372|374|370|384|386|390|394|396|394|390|378|384|408|410|406|422|414|420|430|440|440|440|434|436|426
06720|101478|/equities/kresna-graha-s|JKSE|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||||||50|50||50||50|||50|50|50|50|50|50|50|50|50|||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|52|51|51|52|54|50|50|52|55|54|57|61|50
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE|100|105|106|108|104|109|111|100||102|102|95|102|102|102|100|103|103|100|95|102|109|100|108|109|110|108|110|108||114|110|119|122|126|129|123|127|132|128|135|135||||127|126|130|134|136|137|127|132|135|135|140|135|133|134|130|122|130|||152|160|161|171|178|175|173|176|186||185|186|186|200|168|168|169|164|166|161|157|162||165|145|148||||||159|167|161|168|175|175|171||148|110|117|121|89|87|87|88|87|88|||84|86|87|93|99|97|98|97|97|99|102|100|102|98|100|103|102|105|110|110|110|109|110|115|113|107|110|114|117|116|115|115|113|120|117|118|119|117|119|120|121||119|117|123|120|120|128|134|135|133|142|148|156|167|178|169|174|172|178|176|183|190|189|188|190|187|187|191|189|183|182|186|191|190|182|180|180|181|180|180|190|193|191|191|190|179|179|180|184|189|183|188|176|168|176|178|180|177|186|198|206|208|208|202|208|216|216|204|199|212|214|230|240|256|274|292|288|300|296|304|262|280|248|197|210|185|152|140|145|142|134|144|118|111|116|110
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE|480|482|480|484|484|480|472|476||476|482|482|484|484|484|480|490|492|478|486|486|498|498|510|515|520|520|515|520||515|520|520|500|500|496|492|494|494|496|494|494||||500|498|500|498|500|500|510|505|505|515|500|500|500|492|494|490|510|||515|520|520|515|520|520|500|520|515||520|515|515|500|515|515|520|505|505|498|535|555||580|585|585||||||555|580|565|555|565|555|565||600|615|625|635|650|640|620|650|640|615|||600|600|590|575|590|590|590|605|585|620|610|610|620|605|610|630|605|605|590|580|580|580|580|590|580|570|565|565|580|575|565|570|565|560|550|555|550|550|555|550|550||540|545|550|550|550|550|550|550|555|565|555|550|550|550|565|545|555|560|560|560|545|555|550|550|555|555|555|555|540|535|535|535|545|550|550|545|545|560|540|545|555|550|525|530|515|510|520|535|540|530|525|520|525|510|500|500|515|510|505|510|505|470|498|498|498|496|500|500|500|520|525|515|535|540|535|535|540|535|535|545|540|535|535|535|535|570|555|565|560|560|560|540|545|535|550
06723|1174268|/equities/ladangbaja-murni|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|54|56|54|53|52|53|51|55|55|55|54|||58|58|57|59|59|59|59|60|60||60|60|60|61|62|62|59|60|60|58|61|65||65|68|67||||||69|69|70|70|69|68|69||71|71|72|71|70|70|69|70|69|69|||68|67|65|65|66|64|60|61|61|65|69|74|76|77|79|80|81|83|85|86|86|87|87|87|88|88|88|88|90|89|88|90|91|91|90|94|93|87|91|89|89||91|89|88|89|88|89|91|93|92|94|97|97|99|98|96|97|100|102|102|100|102|99|99|92|91|95|92|92|95|96|98|96|96|100|104|104|110|112|113|113|112|110|117|115|115|114|113|115|122|122|122|123|120|122|121|121|122|128|131|130|131|131|131|130|127|134|140|140|140|143|142|142|142|144|143|142|147|147|144|142|144|148|148|145|145|147|143|145|141|141|144|152|151|149|148
06724|1156770|/equities/lancartama-sejati-tbk|JKSE|44|41|40|39|37|38|39|40||41|42|42|35|37|37|37|38|39|39|39|39|39|39|39|39|39|39|39|40||31|34|36|33|30|28|26|24|22|20|19|16||||17|18|20|22|24|26|28|31|34|37|41|45|||||50||||||50||50||50|50||50|50|50|50|50||50||50|50|50||||50|50|||||||50|50|50|50||50||||||||50||50||||50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||||||50||50|50|50||50|50|50|50|||50|50|50|||50|50|50|50|50|50|50|50|50|50||50||||50||||50|50|||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06725|101480|/equities/langgeng-makmu|JKSE|137|137|137|137|137|137|137|133||133|135|136|137|137|137|137|137|136|135|133|135|131|133|131|130|131|130|130|132||131|132|133|132|132|131|135|130|130|130|129|131||||131||138|136|136|136|137|134|132|130|130|130|130|132|131|130|130|||132|134|133|133|135|135|137|147|139||129|128|126|125|125|126|129|126|128|131|132|125||123|123|121||||||123|121|121|121|129|119|117||114|113|114|115|115|116|119|117|119|116|||116|119|121|114|119|119|120|122|122|123|124|123|127|130|130|130|130|130|130|130|129|125|129|129|129|125|126|125|125|125|124|124|124|124|125|125|120|123|124|124|121||125|122|118|118|118|126|135|128|120|114|112|112|117|115|113|110|114|112|112|108|116|116|115|118|124|119|120|121|122|125|124|124|124|126|131|127|128|129|136|129|131|133|135|140|145|140|141|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|144|152|152|152|146|149|145|137|136|139|142|148|147|148|146|148|149|148|151|156|156|159|159|160|159
06726|101481|/equities/lautan-luas-tb|JKSE|980|975|985|985|990|985|990|1005||1005|1005|1000|1040|1025|1025|1025|1020|1005|1000|990|995|1005|1140|1145|1155|1135|1135|1130|1120||1125|1115|1120|1125|1115|1110|1100|1095|1090|1090|1090|1085||||1085|1085|1070|1140|1130|1135|1150|1135|1135|1135|1140|1145|1135|1130|1140|1140|1090|||1150|1165|1145|1130|1130|1145|1145|1160|1165||1170|1150|1125|1100|1095|1110|1125|1085|1130|1150|1185|1205||1280|1275|1280||||||1280|1300|1300|1300|1310|1330|1300||1295|1315|1335|1300|1335|1380|1390|1360|1360|1375|||1370|1360|1410|1390|1415|1400|1445|1445|1415|1440|1435|1380|1395|1395|1400|1400|1400|1410|1410|1395|1400|1355|1320|1410|1395|1390|1385|1390|1390|1390|1390|1390|1390|1310|1305|1305|1325|1335|1355|1355|1355||1325|1325|1340|1325|1310|1330|1335|1285|1300|1310|1320|1330|1355|1355|1375|1380|1335|1340|1325|1320|1340|1310|1300|1300|1310|1365|1320|1365|1370|1335|1350|1360|1395|1390|1400|1415|1415|1410|1400|1405|1395|1400|1385|1410|1405|1405|1410|1350|1420|1420|1415|1385|1415|1420|1425|1420|1420|1420|1420|1420|1430|1455|1415|1415|1400|1370|1360|1330|1205|1190|1270|1270|1365|1410|1425|1465|1480|1460|1420|1405|1405|1400|1450|1450|1460|1515|1500|1460|1510|1505|1460|1525|1515|1520|1520
06727|1057991|/equities/lck-global-kedaton|JKSE|310|310|310|308|308|308|308|||306|304||308|308||308|300|274|274|278||||286|||||||||||286|286||286|286||||||||286||286|286|280|280|280||280|280|280|280||290|272|290|||308|294|||292|304|276|276|284||282|292|282|294||294|292|308|288|308|292|306||306||||||||290|274|268|266|266||260||276|296|306|308|308|290|288||292|310|||288|306|286||306|290|290|304|304|304|290|306|308|286|306|308|298||276|294|294|308|306|306|308|298|304|290|288|308|304|300|302||284|298|296|288|286|280|294||288|280|282|302|292|290|290|300|300|290|||302|302|304|290|306|306||310|298|298|298|298|280|296|310||300|282|282||300|||300|292|288|290|288|288|288|286||292||310|||310||302||300|300||302|302||306|296|294|298||300|288|286|282|302|286|290|290|308||294||294|294|288|282|280|||284|280|280|282|280|280|292|298||284|286|286
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE|110.2133|117.1016|117.1016|109.2292|113.1654|115.1335|116.1175|117.1016||110.2133|115.1335|123.0059|124.974|122.0218|122.0218|123.0059|120.0537|120.0537|123.0059|123.0059|121.0378|115.1335|126.9421|127.9261|135.7985|135.7985|139.7347|142.6868|142.6868||135.7985|137.7666|142.6868|137.7666|142.6868|141.7028|144.6549|141.7028|144.6549|141.7028|143.6709|147.6071||||144.6549|139.7347|140.7187|133.8304|144.6549|150.5592|151.5432|150.5592|153.5113|158.4316|156.4635|157.4475|158.4316|161.3837|159.4156|164.3358|171.2242|||172.2082|168.272|159.4156|162.3678|162.3678|162.3678|156.4635|148.5911|146.623||157.4475|157.4475|158.4316|151.5432|151.5432|159.4156|157.4475|166.3039|171.2242|173.1923|174.1763|177.1285||175.1604|179.0966|177.1285||||||177.1285|178.1125|177.1285|178.1125|169.2561|169.2561|166.3039||167.288|167.288|169.2561|169.2561|167.288|162.3678|163.3518|165.3199|166.3039|167.288|||167.288|172.2082|172.2082|168.272|167.288|170.2401|175.1604|176.1444|182.0487|183.0327|175.1604|170.2401|171.2242|168.272|171.2242|166.3039|167.288|172.2082|182.0487|185.0008|185.0008|188.937|188.937|189.9211|188.937|186.9689|181.0647|180.0806|187.953|185.9849|183.0327|186.9689|187.953|186.9689|186.9689|186.9689|189.9211|186.9689|178.1125|179.0966|179.0966||180.0806|180.0806|181.0647|183.0327|183.0327|185.0008|185.0008|183.0327|181.0647|182.0487|180.0806|173.1923|185.0008|185.0008|184.0168|188.937|188.937|189.9211|185.9849|190.9051|191.8892|191.8892|192.8732|192.8732|191.8892|191.8892|192.8732|193.8573|191.8892|190.9051|192.8732|195.83|196.81|194.84|200.75|208.62|198.78|188.94|194.84|194.84|194.84|196.81|195.83|191.89|193.86|182.05|194.84|195.83|196.81|194.84|186.97|192.87|194.84|192.87|188.94|186.97|186.97|182.05|180.08|183.03|174.18|172.21|185|184.02|185.98|179.1|181.06|178.11|171.22|146.62|153.51|165.32|165.32|175.16|172.21|174.18|165.32|167.29|165.32|167.29|172.21|152.53|168.27|179.1|186.97|191.89|190.91|187.95|184.02|184.02|183.03|183.03|178.11|180.08|183.03
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06732|102980|/equities/link-net|JKSE|1730|1725|1740|1740|1715|1745|1700|1735||1740|1760|1720|1710|1715|1725|1790|1780|1725|1805|1860|1850|1855|1840|1825|1815|1830|1830|1835|1870||1800|1785|1750|1685|1665|1645|1640|1640|1640|1630|1640|1625||||1620|1610|1610|1605|1610|1605|1610|1610|1610|1635|1630|1650|1650|1625|1615|1620|1605|||1790|1790|1780|1780|1785|1800|1780|1785|1870||1890|1870|1960|1940|1970|1920|1900|1925|1900|1900|1935|1950||1920|1950|1960||||||1955|1955|1950|1945|2000|2010|2000||2000|2020|2020|2040|2030|2030|2020|2020|2020|2000|||1990|1995|2070|2070|2020|2150|2100|2100|2240|2350|2320|2160|2140|2040|2010|1995|2110|2100|2100|2090|2120|2150|2170|2180|2190|2120|2200|2120|2110|2100|2090|2110|2100|2110|2110|2110|2130|2100|2110|2110|2110||2100|2090|2090|2170|2150|2250|2290|2400|2420|2420|2420|2550|2590|2590|2600|2600|2600|2600|2610|2590|2640|2620|2670|2700|2770|2770|2790|2790|2770|2770|2820|2660|2730|2840|2890|2950|2990|3010|3080|3040|3000|3100|3330|3490|3310|3170|2970|2890|3010|2870|2760|2900|2940|2890|2870|2740|2630|2620|2590|2600|2610|2750|2850|2810|3000|2750|2540|2350|2330|2450|2420|2540|2730|2930|3140|3250|3160|3350|3500|3580|3840|4120|4430||4760|4760|4760|4750|4750|4750|4750|4740|4740|4740|4740
06733|102975|/equities/lion-metal-wor|JKSE|560|560|555|525|520|565|570|575||585|595|600|600|615|540|560|575|575|570|570|545|570|580|585|580|570|575|595|585||565|600|605|595|600|560|610|600|605|610|610|600||||590|600|600|595|600|600|600|605|570|580|585|580|600|605|565|605|595|||655|660|660|675|605|650|580|595|615||635|645|645|655|665|660|625|625|635|635|525|525||540|520|555||||||595|620|590|585|610|600|610||595|600|645|690|645|605|610|610|650|645|||655|655|655|660|705|695|710|685|735|745|710|730|745|780|755|800|805|820|815|800|815|840|825|840|830|815|850|855|860|790|800|795|695|690|700|695|730|700|690|705|735||735|710|735|700|750|795|740|600|640|685|735|790|845|890|835|705|600|480|480|478|470|472|486|458|474|478|478|460|484|462|454|478|482|480|470|480|480|484|470|466|408|402|404|396|396|384|382|380|372|390|400|396|396|394|386|384|388|388|388|380|398|400|390|408|376|374|378|396|400|404|394|394|384|390|396|388|384|392|410|396|396|420|380|376|376|378|370|372|374|372|372|400|368|376|368
06734|101242|/equities/lionmesh-prima|JKSE|400|402|402||404|404|404|404||404|404|404|406|406|410|410||410|410|410|410||410|410||408||408|||408|408|406|446|446|446|446|446|446|||446||||446|448|448|448||448|450|488|498|500||500|||488|500|482|||505|486|492|486|440|440|438|470|490||470|484|500|498|||498|494|505|505|490||||492|480||||||470|468|488|498|476||468||484|476|476|480|482|484|488|498|490|490|||484|505|520||494|488|498|505|486|490|525|496|490|486||500|492|494|525|500|494|515|510|515|540|545||550|545|560|590|565||605|590|555|575|570|600|560|590||585|585|575|555|580|580|580||580|620||585|600|640|600|600|595|595|605|590||605||625|605|600|595|625|625|625|625|645|605|645|600|640|640|650|685||685|680|690|680|670|||680|705|665|700||695|670|700|675|675|675|665|715|675|665|675|665|630|640|610|620|635|640|625|650|660|680|670|670|670|685|705|695|670|680|680|690|685||675|710|700|685|725||725|685|700
06735|101483|/equities/lippo-cikarang|JKSE|965|950|975|975|980|980|985|990||990|995|980|960|965|970|960|970|970|955|960|980|970|1015|1015|1035|1045|1025|1015|1025||1020|1030|1005|1010|1015|1025|1030|1015|945|930|905|950||||955|970|995|960|955|925|890|895|925|905|905|910|880|870|860|855|865|||895|925|935|940|945|930|910|925|910||905|940|940|950|955|950|880|845|830|800|810|795||795|810|810||||||830|850|835|815|825|835|825||855|850|845|845|845|880|855|860|860|855|||850|850|855|875|880|880|900|905|880|910|920|935|945|925|930|920|935|940|915|945|940|940|970|985|950|940|965|965|960|975|975|980|995|985|940|955|955|945|950|940|935||925|935|940|940|930|920|900|915|950|940|950|940|965|980|980|995|990|985|940|920|910|910|925|925|900|950|960|960|990|975|1015|1000|1035|1050|1050|1075|1075|1030|1055|1070|1080|1080|1050|1060|1060|1060|1065|1055|1070|1080|1065|1060|1070|1070|1035|1050|1050|1080|1080|1080|1085|1075|1075|1085|1085|1090|1085|1080|1080|1080|1080|1090|1090|1125|1140|1140|1150|1150|1150|1120|1100|1165|1190|1200|1210|1210|1200|1205|1215|1205|1240|1210|1225|1215|1200
06736|101484|/equities/lippo-general|JKSE|575|565||560|542.5|550||590|||567.5|590||590|572.5|585|600|600|600|585|585|585|587.5|560|602.5|600|587.5||617.5|||617.5|620|595|565|600|590|602.5|600|600|600|600||||605|620|615|590|642.5|650||647.5|645|645|645|645|645|645|645|642.5|640|||640|640|637.5|637.5|637.5|627.5|627.5|627.5|625||627.5|625|635|637.5|612.5|630|605|625|620||637.5|620||637.5|620|620||||||612.5|630|||630|630|610||630||630|610|630|620|620|620|600|600|||605|605|602.5|600|605|597.5|597.5|590|592.5|600|590|600|605|590|590|600|597.5|600|597.5|600|610|602.5|600|595|592.5|590|592.5|585|590|590|597.5|597.5|592.5|587.5|587.5|550|585|600|590|590|590|||590|590|585|595|590|590|590|585|590|590|592.5|590||590|585|585|585|590|587.5|585|585|585|585|585||580|582.5|580|580|580|570|570|572.5|572.5|570|567.5|560|560|550|545|540|532.5|530|525|520|517.5|517.5|515|515|510|510|510|510|507.5|520|502.5|532.5|5300|5175|5200|5200|5150|5150|5150|5075|5100|5125|5075|5100|5075|5100|5100|5125|5100|5200|5075|5050|5025|4990|4950|4960|5000|5000|4900|4960|5000|5000|4910|4910|4900|5000|5025|4950|5025
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP|100|97|96|98|99|100|102|103||103|103|103|102|103|102|102|100|100|99|97|97|95|101|99|100|99|100|101|101||100|102|100|100|99|99|98|98|94|93|93|92||||89|88|89|90|91|91|92|93|93|96|96|96|96|96|93|91|89|||90|92|92|92|92|92|93|92|88||93|98|98|98|99|102|100|96|94|93|95|92||89|89|80||||||81|82|86|87|87|86|85||87|87|87|88|90|90|91|93|92|80|||73|70|69|67|72|75|77|77|78|78|78|79|78|80|79|79|79|80|77|76|77|78|79|81|84|84|83|83|83|83|84|83|82|81|81|79|80|79|79|75|75||74|74|73|74|74|74|73|74|74|76|76|77|79|79|79|79|80|81|81|81|78|78|79|81|81|82|82|81|83|85|86|85|89|91|94|94|95|95|95|95|98|96|95|95|95|97|96|97|96|95|96|96|97|97|95|96|97|97|99|99|100|101|100|96|95|94|93|94|94|95|101|100|100|101|101|102|103|102|101|100|99|101|102|102|102|103|101|104|104|106|112|120|120|121|117
06739|101243|/equities/lotte-chemical|JKSE|197|196|197|197|196|196|197|196||197|195|195|194|197|197|197|196|196|195|197|196|200|204|204|204|200|204|202|202||204|204|200|199|194|196|200|196|195|195|194|193||||191|194|194|195|194|196|195|196|197|198|198|197|197|195|195|194|181|||198|198|200|200|200|200|202|202|204||200|200|200|200|200|206|208|210|212|212|210|210||208|202|200||||||200|198|198|196|196|196|197||197|196|197|195|198|204|202|199|194|188|||188|190|177|184|190|190|190|200|204|204|206|206|204|206|204|204|204|208|208|212|216|216|212|212|214|202|206|210|212|202|208|208|204|204|204|199|199|200|200|199|199||199|197|197|198|198|195|191|193|192|192|196|198|206|206|214|218|214|224|240|242|232|226|224|224|220|214|214|212|214|216|208|204|204|204|204|210|220|224|224|222|222|220|218|214|210|210|208|208|208|212|210|208|212|210|210|206|200|200|204|202|202|202|199|198|200|202|202|192|177|180|180|189|198|202|193|206|220|236|252|270|276|284|304|304|302|324|348|364|344|336|340|340|340|342|320
06740|1056016|/equities/m-cash-integrasi-pt|JKSE|7000|6850|6750|6650|6600|6650|6450|6400||6700|6825|7075|7025|7175|7075|7225|7000|7200|7550|7875|8025|8000|8000|7975|7975|8025|8100|8000|8100||8325|8050|8050|7925|7650|7725|7925|7900|8200|7300|7450|7775||||7750|7875|7875|7775|7450|8250|8600|8300|8825|8750|8725|8700|8900|8800|8925|8950|8850|||8900|8900|8800|8875|8950|8925|9075|8900|8950||9000|9000|9075|8925|9225|9400|9350|9175|9075|9075|8950|8950||8925|8800|8825||||||9050|8700|8925|8975|8850|7575|8125||8250|7975|7875|7700|7625|7625|7600|7200|5900|5775|||5650|5550|5300|5450|5550|5825|6250|6675|6700|6825|6900|7100|7100|7100|7200|7075|7400|7400|7250|7375|7325|7175|7450|7500|7400|7550|7575|7550|7575|7600|7400|7325|7325|7350|7250|6725|6975|6975|6900|6725|6675||6700|6675|6650|6600|6850|6900|6800|6825|7225|7675|7700|7850|8200|8000|7750|7900|7800|7650|7775|7775|7875|7975|7600|7700|7875|7700|7850|8225|8400|8750|8725|8900|8900|8825|8900|8800|8250|8200|7800|7325|7300|7725|7500|7725|8125|8625|8625|8850|9500|10100|10650|10550|10600|10575|10100|10400|10325|10500|10775|10800|10700|10075|10000|10000|10100|10575|10550|10275|10450|10925|11200|11300|11150|11400|11525|11550|11325|11350|11350|11300|11100|11425|11425|11525|11625|11775|11500|11750|11800|11900|11800|11875|11775|11700|11700
06741|1095932|/equities/madusari-murni-indah|JKSE|292|290|290|288|296|280|292|300||290|292|276|270|274|300|244|234|238|228|216|212|197|193|192|190|198|190|187|187||197|192|188|190|198|199|204|204|210|202|202|196||||194|192|180|187|196|193|178|175|170|152|149|147|154|155|138|136|145|||143|143|141|135|143|142|142|132|129||138|140|140|140|141|135|131|130|128|134|132|127||127|125|124||||||120|118|120|126|130|130|128||128|125|127|136|139|144|150|147|147|158|||163|175|171|170|169|173|175|175|175|172|170|180|178|185|190|188|186|186|199|197|198|197|191|196|196|199|196|195|190|195|199|199|198|199|199|199|199|199|198|192|187||180|190|204|212|216|214|214|216|214|214|210|208|208|208|206|204|204|218|228|222|222|218|234|246|240|250|250|248|252|248|250|250|252|248|254|252|254|256|260|260|262|258|262|266|262|254|268|260|250|250|248|250|240|254|252|250|250|254|254|252|254|250|248|248|250|248|246|248|250|252|258|256|252|258|254|254|254|252|250|250|252|250|250|252|252|254|254|256|252|240|254|254|256|254|254
06742|943659|/equities/magna-finance|JKSE||50|50||50|50||50||||50||50|||50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50||||||||||50|||50||50|50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06743|1096528|/equities/propertindo-mulia|JKSE|4060|4070|4110|4100|4200|4100|3800|4210||4220|4110|4000|4230|4140|4100|4350|4100|3960|3950|3690|3730||3300|3300|3240|2970|2990|3000|2650||2820|2800|2860|2930|3300|2910|2480|2250|1615|||||||||||||||||||||1900|||||||||||||1840||||1770||||1750|||||||1725|1685|||||||||||||1685||1685||||||||||||1690|1655|1650|1720|1695|1655|1635|1655|1750|1620|1630|1700|1750|1800|1795|||1795|||1795||||||1795|1770|1760|1760|1750|1750|1780|1780|1750||1750||||1695||1705|||1750|1710|1690|1655|1650|1580|1500||1485|||1500||||1510|||1520|1560|1560|||1545|1540|1500|1525|1525|1465|1420||1525||1635|||||||||||||||||||||1310||1125|900|735|635|625|595|620|635|630|605|645|675|700|700|650|655|665||655|695|745|710|715|715|720|720|710|700|735|735|715|765|680|625|660|640
06744|101489|/equities/mahaka-media-t|JKSE|72|73|71|71|70|72|72|74||73|75|77|78|78|81|80|80|81|80|80|82|77|83|89|89|90|90|90|90||91|92|91|91|90|89|89|89|89|88|89|89||||89|90|90|89|90|89|90|90|89|93|94|90|97|96|92|91|87|||92|95|95|95|97|95|97|95|95||96|100|101|101|103|103|100|101|100|104|106|107||107|110|104||||||103|99|103|105|106|105|104||110|109|111|113|113|112|105|103|95|95|||94|93|87|92|98|105|112|120|119|119|122|125|125|125|127|125|125|124|126|128|128|129|131|128|127|127|126|125|131|131|133|130|132|128|126|126|127|127|127|126|126||127|125|125|128|123|120|117|120|128|133|141|142|150|151|151|150|150|150|150|151|154|152|150|150|160|158|160|158|152|149|148|146|155|163|175|177|177|176|177|181|186|186|186|190|189|188|188|183|181|178|178|177|175|177|181|181|184|182|184|185|187|187|187|183|185|195|190|186|182|182|178|176|187|196|208|206|220|222|222|210|208|220|222|216|220|212|210|193|200|202|200|210|220|220|224
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE|63|64|61|61|60|60|61|62||63|63|63|63|63|63|63|62|63|63|63|64|65|68|63|63|63|62|61|61||62|63|62|62|62|63|64|64|64|64|64|64||||63|64|63|60|63|65|65|67|66|67|62|68|68|65|65|62|57|||62|65|64|66|66|64|62|66|65||67|68|72|71|75|76|74|73|71|71|75|79||76|79|75||||||67|72|75|76|79|82|82||88|92|92|91|97|93|86|82|70|71|||71|73|71|76|81|87|93|99|100|107|115|120|121|120|121|122|122|122|122|124|124|122|127|127|126|126|124|123|126|126|126|127|128|126|125|120|127|134|136|133|132||134|131|130|131|128|123|121|120|120|125|123|126|132|130|127|127|127|130|125|127|132|131|137|139|146|144|144|142|120|122|123|120|124|124|130|133|132|138|144|151|155|150|150|155|149|146|143|134|128|122|122|120|120|124|120|116|118|119|116|116|117|119|115|118|115|122|123|114|116|111|107|112|120|126|135|142|149|150|152|155|146|156|164|167|167|173|170|165|168|163|166|170|168|172|172
06746|1088700|/equities/mahkota|JKSE|655|650|635|630|640|650|655|660||665|660|655|650|660|665|655|655|660|665|665|665|650|655|655|660|655|645|640|630||620|645|665|660|660|670|675|680|675|675|685|685||||690|680|675|685|685|690|690|700|690|680|685|695|690|690|695|700|700|||710|695|685|680|675|675|680|685|690||690|695|680|680|685|690|690|700|685|700|695|710||715|710|710||||||710|700|690|710|720|725|740||750|740|735|725|730|735|725|745|770|775|||785|790|800|805|810|815|840|845|860|845|855|855|860|865|850|850|855|825|815|825|840|830|845|845|840|840|830|815|820|825|820|805|800|785|775|765|765|760|765|770|785||780|765|770|780|770|760|765|785|775|770|785|800|820|825|825|820|820|820|820|805|795|785|790|780|775|775|760|770|780|780|795|770|795|820|820|835|840|835|840|830|805|785|790|805|795|775|785|790|795|785|770|750|760|750|755|765|785|780|780|780|780|785|775|770|785|780|790|795|795|810|805|815|795|800|790|790|785|795|800|815|825|830|835|825|830|825|825|835|825|825|835|820|825|830|820
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE|121|123|122|124|123|127|128|128||129|127|128|127|127|127|127|122|119|118|117|117|105|119|133|136|160|141|139|133||132|134|141|136|136|128|114|125|128|127|128|132||||126|120|124|125|127|122|136|136|136|136|126|141|165|193|214|208|174|||186|200|197|196|210|218|232|248|248||266|284|304|326|266|256|274|294|314|260|258|210||220|236|252||||||244|232|230|246|256|256|264||270|264||282|302|324|348|374|402|432|||464|498|535|575|615|660|530|565|605|595|635|680|730|780|625|615|660|705|755|810|870|700|750|805|865|930|800|770|705|710|705|710|705|705|705|705|710|705|705|705|710||710|710|710|710|705|705|710|710|710|710|705|710|705|705|705|705|705|705|705|705|710|705|710|715|715|710|710|710|705|705|705|705|705|705|705|705|700|700|700|700|700|700|700|700|700|700|700|705|710|710|710|710|710|715|710|710|710|710|715|715|720|725|725|725|715|705|675|675|675|675|660|665|660|655|665|665|665|685|690|690|670|655|620|620|620|620|620|620|635|635|635|645|645|645|645
06748|1052365|/equities/malacca-trust-wuwungan|JKSE|83|83|82|82|82|83|83|83||84|84|84|84|85|85|86|86|86|88|88|86|86|81|82|86|89|89|89|89||88|87|88|87|86|85|85|86|85|85|86|86||||85|86|86|85|85|85|85|85|85|84|87|87|87|85|80|84|81|||84|89|86|90|91|91|90|89|90||88|88|88|85|91|97|104|85|85|84|86|86||85|85|86||||||87|87|84|85|85|80|85||86|84|84|82|79|77|81|77|77|78|||79|81|87|93|100|107|110|118|126|108|84|88|88|90|91|90|89|90|90|91|89|88|92|93|94|95|95|95|97|100|100|102|103|103|102|101|101|101|100|101|98||97|95|92|92|91|90|91|92|95|95|96|99|94|99|98|97|102|103|103|101.1846|102.1575|101.1846|103.1305|109.941|115.7785|114.8056|116.7515|116.7515|116.7515|117.7244|113.8327|113.8327|121.6161|130.3725|132.3183|133.2913|133.2913|134.2642|133.2913|134.2642|134.2642|135.2371|135.2371|130.3725|137.183|129.3996|138.1559|144.9664|144.9664|141.0747|142.0476|143.0206|145.9393|146.9123|153.7228|153.7228|150.804|158.5874|170.2626|182.9106|156.6416|135.2371|134.2642|133.2913|133.2913|134.2642|130.3725|132.3183|133.2913|133.2913|143.0206|137.183|146.9123|157.6145|128.4266|128.4266|129.3996|129.3996|127.4537|127.4537|128.4266|130.3725|130.3725|130.3725|130.3725|131.3454|128.4266|127.4537|132.3183|128.4266|131.3454|140.1018|137.183|135.2371|136.2101
06749|101490|/equities/malindo-feedmi|JKSE|466|464|458|458|460|460|464|474||470|466|474|480|480|482|454|448|454|450|448|452|460|462|464|464|462|468|468|468||468|476|480|478|476|472|466|440|438|442|436|430||||428|426|424|424|424|426|426|428|422|420|432|428|428|424|432|424|424|||424|438|444|430|420|420|416|412|408||408|408|416|412|412|412|404|402|404|412|412|408||434|428|430||||||432|436|442|450|442|438|448||460|464|458|452|442|440|438|434|430|424|||414|428|426|426|438|438|454|454|450|452|472|474|472|472|470|468|468|470|472|474|472|472|470|472|474|482|482|484|482|480|480|480|478|480|480|478|478|478|476|470|470||468|468|466|468|470|470|474|474|476|478|480|478|488|478|466|480|478|490|525|505|530|535|505|535|535|540|535|535|535|530|525|525|525|525|530|535|535|540|540|540|535|540|540|545|545|545|545|540|545|540|550|545|555|555|555|540|545|550|535|545|550|555|550|550|530|525|520|520|515|515|530|555|565|595|595|600|600|600|600|600|595|595|600|600|600|605|600|600|605|605|610|605|600|610|605
06750|1052879|/equities/majapahit-intiora|JKSE|170|171|172|170|166|169|169|168||169|170|167|177|177|171|179|194|199|200|202|200|202|202|202|200|202|202|202|202||204|202|206|202|204|204|204|200|199|198|198|198||||202|202|195|206|204|208|208|206|202|200|204|204|208|208|208|212|206|||218|216|214|214|210|224|240|212|214||220|218|224|218|204|218|210|216|228|234|236|216||220|230|226||||||216|214|222|226|240|242|244||248|242|256|260|256|260|252|254|250|248|||248|246|246|242|258|260|264|264|258|268|272|272|270|268|270|272|274|272|272|274|274|272|270|268|268|270|270|270|270|284|284|280|278|278|274|284|284|280|280|264|260||252|268|278|274|268|286|306|328|352|378|398|386|290|290|288|284|282|286|282|288|290|292|288|284|280|286|290|298|298|298|300|300|300|300|302|300|298|302|318|328|310|302|292|294|292|290|288|288|290|292|288|284|288|292|290|290|290|290|292|290|292|290|290|290|290|270|276|268|288|290|306|302|306|306|312|312|314|308|306|296|306|320|326|318|318|318|318|322|326|320|316|322|312|310|310
06751|101244|/equities/mandala-multif|JKSE|2831.1001|2831.1001|2811.3|2801.3999|2811.3|2811.3|2781.6001|2821.2||2831.1001|2821.2|2850.8999|2870.7|2850.8999|2841|2801.3999|2761.8|2761.8|2761.8|2771.7|2761.8|2751.8999|2761.8|2712.3|2702.3999|2722.2|2722.2|2751.8999|2742||2742|2722.2|2722.2|2702.3999|2771.7|2771.7|2761.8|2761.8|2761.8|2761.8|2771.7|2771.7||||2702.3999|2474.8|2068.8999|2019.4|1989.7|1979.8|1895.7|1836.3|1831.3|1816.5|1781.8|1771.9|1752.1|1767|1767|1771.9|1776.9|||1781.8|1771.9|1762|1781.8|1757.1|1781.8|1762|1668|1762||1776.9|1786.8|1752.1|1747.2|1732.3|1771.9|1762|1752.1|1786.8|1895.7|1841.2|1915.5||1910.5|1895.7|1895.7||||||1895.7|1885.8|1875.9|1890.7|1831.3|1870.9|1880.8||1707.6|1677.9|1643.2|1643.2|1653.1|1672.9|1677.9|1668|1668|1648.2|||1658.1|1638.3|1628.4|1628.4|1648.2|1623.4|1628.4|1643.2|1628.4|1633.3|1623.4|1633.3|1648.2|1648.2|1653.1|1633.3|1628.4|1633.3|1633.3|1643.2|1628.4|1618.5|1623.4|1628.4|1613.5|1613.5|1593.7|1613.5|1628.4|1598.7|1588.8|1618.5|1618.5|1618.5|1623.4|1618.5|1623.4|1618.5|1633.3|1648.2|1623.4||1618.5|1633.3|1628.4|1633.3|1613.5|1623.4|1638.3|1593.7|1593.7|1613.5|1608.6|1618.5|1628.4|1643.2|1638.3|1633.3|1643.2|1638.3|1628.4|1643.2|1643.2|1638.3|1648.2|1648.2|1633.3|1623.4|1648.2|1648.2|1658.1|1648.2|1677.9|1618.5|1643.2|1638.3|1702.6|1712.5|1675|1675|1735|1665|1650|1645|1625|1630|1600|1630|1685|1695|1685|1720|1600|1690|1630|1610|1675|1675|1700|1715|1690|1715|1600|1720|1715|1705|1655|1585|1680|1685|1730|1735|1735|1685|1665|1670|1675|1685|1735|1680|1700|1735|1735|1745|1740|1735|1740|1715|1670|1680|1660|1650|1615|1600|1600|1620|1580
06752|101491|/equities/mandom-indones|JKSE||2900|2990|2980|2900|2930|2900|2970||2980|2970|2970|2970|2950|2910|2970|2910|2910|2900|2910|2870|3000|3050|3200|3220|3210|3210|3250|3260||3240|3240|3240|3200|3210|3200|3170|3120|3120|3090|3090|3050||||3050|3050|3060|3060|3050|3070|3100|3080|3080|3080|3060|3020|3060|3050|3010|3010|3050|||3200|3050|2962.5|3025|3000|3012.5|3037.5|3012.5|3050||3087.5|3050|3062.5|3012.5|3000|3000|3000|2987.5|3037.5|3012.5|3050|3025||3037.5|3000|3025||||||2975|3000|3000|3000|2987.5|3000|3000||3025|3075|3087.5|3087.5|3025|3087.5|3075||3000|3012.5|||3037.5|3075|2962.5|3100|3000|3062.5|3050|3075|3075|3100|3100|3150|3150|3200|3062.5|3200|3175|3175|3150|3262.5|3275|3162.5|3250|3225|3250|3350|3300|3300|3412.5|3450|3387.5|3362.5|3300|3312.5|3300|3300|3337.5|3362.5|3350|3425|3362.5||3250|3150|3150|3075|3087.5|3087.5|3087.5|3087.5|3087.5|3100|3112.5|3087.5|3087.5|3150||3137.5|3100|3100|3000|3000|3012.5|3012.5|3012.5|3012.5|3000|3050|3012.5|3000|3000|3012.5|3037.5|3000|3025|3025|3087.5|3087.5|3025|3137.5|3125|3000|2962.5||2962.5|2900|2987.5|2962.5|2962.5|2962.5|2950|2962.5|3037.5|2975|3037.5|2925||2900|3000|3000|2950|2950|3012.5|3050|3075|3000|3075||3050|2975|2950|3000|3025|3050|3050|3100|3050|3000|3000|3050|3000|2987.5|3025|3025|3225|3225|3212.5|3237.5|3237.5|3187.5|3250|3250|3212.5|3225|3162.5|3150|2937.5
06753|1088206|/equities/map-aktif-adiperkasa|JKSE|810|800|795|815|820|825|800|785||795|800|780|755|760|755|745|755|760|740|765|785|780|780|780|735|755|760|715|690||680|650|692.5|680|707.5|685|685|682.5|680|680|657.5|635||||645|657.5|575|660|650|640|655|640|632.5|630|650|650|665|650|637.5|625|602.5|||590|610|610|590|610|602.5|580|570|585||572.5|555|545|535|500|500|502.5|502.5|497|500|493|460||457|451|450||||||446|452|451|449|449|454|451||456|465|464|483|470|470|467|455|451|449|||449|440|451|448|435|439|444|458|446|431|457|456|460|477|475|482|480|488|485|473|479|456|461|464|460|455|465|456|442|430|409|400|387|377|377|369|352|341|350|351|363||374|359|349|347|346|352|351|349|348|357|345|350|360|367|375|380|375|377|380|366|372|379|379|378|379|379|375|380|382|382|393|371|383|389|395|394|401|406|396|393|401|404|395|380|353|349|350|350|354|352|348|350|344|344|340|336|332|336|331|289|287|284|283|281|282|275|269|267|265|260|266|261|270|269|268|278|279|278|276|275|280|286|290|293|291|299|298|302|307|305|304|301|300|300|319
06754|1025107|/equities/map-boga-adiperkasa|JKSE|2100|2100|2080||2120|2100|2080|2200||2160|2180|2110|2110|2070|2030|2010|2050|2030|2040|2050|2050|2070|2040|2030|2020|2020|2060|2020|2010||2040|2030|2080|2060|2030|2070|2050|2030|2010|2040|2010|2030||||2030|2000||2130|2080|2100|2200|2180|2100|2210|2190|2190|2220|2210|2190|2220|2200|||2140|2260|2260|2220|2220|2220|2200|2250|2270||2330|2310|2250|2200|2160|2120|2200|2260|2210|2190|2190|2210||2250|2300|2300||||||2150|2250|2330|2270|2280|2200|2250||2280|2300|2310|2360|2310|2310|2310|2290|2290|2160|||2250|2250|2370|2270|2320|2320|2350|2390|2420|2390|2440|2460|2470|2440|2420|2430|2420|2430|2430|2450|2450|2460|2450|2490|2490|2520|2500|2490|2500|2500|2560|2510|2470|2490|2540|2460|2550|2380|2340|2230|1995||1995|1980|1985|2010|1905|1890|1875|1875|1850|1825|1815|1790|1920|1900|1845|1885|1880|1755|1820|1800|1835|1850|1840|1790|1800|1830||1800|1840|1850|1855|1850|1850|1850|1865|1880|1895|1820|1760|1765|1870|1800|1810|1805|1805|1755|1795|1800|1755|1760|1795|1760|1755|1780|1765|1760|1800|1800|1750|1705|1705|1690|1720|1770|1815|1895|1800|1780|1770||1800|1815|1785|1750|1770|1770|1840|1775|1770|1900|1820|1670|1590|1540|1540||1540|1530|1525|1510|1525|1525||1530|1535
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE|610|605|605|610|580|560|580|585||570|575|575|575|595|600|600|595|590|595|615|620|615|610|650|660|645|645|630|645||675|650|635|630|630|640|625|615|630|610|595|610||||600|585|575|575|570|565|580|560|555|540|540|580|610|600|610|605|595|||580|595|620|620|615|615|620|610|605||605|600|595|630|640|640|630|600|585|625|640|670||680|700|665||||||640|650|640|640|670|635|650||675|645|645|630|620|630|625|630|625|595|||570|560|535|560|565|570|580|580|585|580|595|600|595|600|605|595|590|595|590|595|590|590|580|580|580|580|580|585|590|580|580|585|590|590|585|585|590|595|585|585|600||605|580|585|615|605|605|590|600|610|610|600|600|615|620|640|645|610|620|635|615|595|575|585|580|580|565|570|575|585|560|580|570|600|630|645|660|650|630|625|635|665|665|660|660|665|665|680|675|690|665|625|615|620|630|635|630|630|605|615|655|665|670|665|685|680|690|665|650|625|640|655|635|655|545|540|570|585|605|635|630|655|675|725|765|780|805|815|820|820|820|825|835|830|830|825
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE|1950|1955|1910|1960|1960|1955|1965|1995||1980|1975|1955|1965|1935|1990|1995|1995|1990|2000|1950|1990|1975|2000|2000|2000|2020|2020|2020|2020||2040|2020|1960|2000|2020|2010|2120|2220|2070|2100|2090|2090||||2010|2010|1915|1940|2270|2330|2270|2320|2240|2290|2130|2000|2230|1915|2250|2640|3080|||3620|3800|3630|3810|3720|3880|3690|3600|3560||3400|3460|3520|3470|3700|3700|3720|3820|3810|3900|3990|4080||3850|3960|3660||||||3440|3580|3580|3540|3000|2930|3150||3380|3560|3720|3360|3580|3840|3960|3600|3600|3250|||3490|3720|4000|4270|4130|4130|4120|4430|4490|4500|4600|4700|4850|4860|4950|4760|4890|4850|4850|4800|4780|4700|4700|4830|4900|4910|4880|5050|4920|4930|4850|4800|5100|5350|4930|4860|4920|4860|4900|4900|4860||4680|4850|4920|4920|5100|5325|5175|4740|4390|4560|4530|4310|4280|4330|4420|4170|4140|4400|4550|4540|4560|4450|4530|4520|4280|4580|4500|4720|4610|4700|4600|4170|3830|3820|3810|3720|3800|4010|3900|3850|3930|3880||4000|3840|3740|3720|3670|3860|3940|4000|3810|3860|3820|3810|3840|4060|4120|4050|4210|4150|4110|4140|4200|4190|4390|4310|4440|4220|3970|4240|3700|3700|3710|3940|4190|4400|4300|4300|4170|4300|4170|4300|4390|3900|3860|4010|4210|4390|4540|4200|3800|3740|3670|3670
06760|101493|/equities/matahari-depar|JKSE|2710|2660|2600|2680|2630|2570|2530|2520||2540|2530|2590|2580|2570|2580|2610|2730|2750|2550|2680|2960|2930|3250|3280|3220|3310|3350|3330|3350||3420|3360|3360|3350|3370|3410|3380|3420|3360|3330|3250|3150||||3330|3420|3100|3410|3480|3490|3510|3570|3520|3450|3500|3460|3490|3440|3290|3260|3450|||3700|3760|3750|3740|3760|3860|3920|3930|3900||4020|4030|4100|4110|4100|4140|4120|4030|3980|3960|4010|4050||3980|3900|3750||||||3990|4050|4110|4110|4150|4380|4700||4990|5050|5000|4980|4920|4930|4850|4800|4700|4570|||4600|4650|4700|4780|4850|4850|4950|4900|4930|4930|4760|4970|4970|4980|5025|4980|4960|5000|5025|5075|5175|5150|5000|4950|4990|4940|4800|4680|4750|4760|4680|4390|4330|4280|4340|4240|4280|4240|4200|4200|4300||4260|4150|4120|4060|4050|4040|3990|4040|3980|3950|4160|4400|4410|4620|4630|4710|4760|4820|4700|4550|4700|4810|4860|4880|4850|4900|4950|4940|4880|4800|5000|5000|5075|5050|5125|5075|5050|4980|4980|4950|4800|4650|4870|4920|4880|4920|4910|4950|4970|4890|4780|4770|4880|4860|4800|4740|4640|4650|4550|4600|4620|4620|4540|4530|4510|4640|4270|4250|4050|3960|4110|4050|4050|4270|4300|4000|3900|3740|3700|3680|3780|3780|3920|3880|3860|3950|3850|3930|3970|3970|3840|3760|3750|3820|3770
06761|101494|/equities/matahari-putra|JKSE|92|89|88|92|92|87|84|85||85|81|81|82|82|82|83|74|85|83|85|87|97|106|94|93|88|83|78|78||78|79|79|75|75|76|77|75|75|76|73|72||||71|70|70|74|75|75|76|75|77|77|77|77|78|76|73|71|67|||72|77|76|78|80|81|80|78|78||77|80|84|84|85|88|84|83|81|82|81|82||83|81|81||||||82|81|85|88|89|87|87||93|96|95|95|97|99|97|94|86|83|||82|76|75|80|85|91|97|104|110|116|118|121|125|126|123|124|125|124|124|125|124|126|128|125|128|132|131|131|137|136|134|133|136|132|130|130|132|137|134|134|131||127|125|126|124|122|122|120|120|122|123|121|123|132|134|128|128|127|130|130|132|131|133|140|141|151|149|147|148|145|140|140|139|147|151|161|173|181|189|188|185|187|177|175|173|172|170|175|157|155|144|144|141|143|135|141|134|132|132|132|136|137|116|116|117|114|121|122|127|123|119|123|123|131|133|137|143|138|134|133|130|131|139|145|144|150|159|156|159|166|169|173|181|180|182|180
06762|101495|/equities/mayora-indah-t|JKSE|2600|2620|2610|2620|2600|2600|2640|2620||2620|2620|2580|2540|2550|2540|2540|2500|2450|2400|2400|2420|2420|2390|2370|2400|2430|2460|2370|2350||2410|2490|2540|2540|2580|2540|2590|2600|2630|2620|2590|2590||||2580|2580|2550|2640|2650|2630|2610|2680|2680|2690|2690|2640|2680|2670|2640|2610|2620|||2580|2650|2660|2680|2660|2670|2690|2660|2630||2620|2720|2760|2730|2660|2660|2670|2630|2580|2610|2560|2530||2520|2550|2520||||||2530|2580|2590|2600|2610|2620|2550||2560|2520|2580|2630|2570|2670|2660|2620|2580|2550|||2550|2560|2630|2600|2620|2500|2610|2680|2690|2680|2670|2660|2670|2600|2600|2570|2640|2640|2610|2620|2630|2630|2620|2610|2580|2520|2420|2400|2410|2400|2390|2370|2400|2370|2340|2360|2330|2390|2370|2350|2320||2350|2300|2270|2300|2280|2400|2400|2420|2470|2450|2380|2480|2550|2480|2480|2440|2410|2400|2330|2440|2430|2480|2440|2420|2320|2380|2380|2430|2480|2460|2480|2460|2460|2420|2470|2510|2500|2500|2500|2380|2380|2390|2270|2230|2310|2210|2260|2340|2350|2330|2330|2340|2320|2350|2350|2300|2300|2280|2280|2370|2370|2390|2340|2380|2320|2380|2200|2190|2100|2100|2040|2000|1990|1995|1990|1985|1930|1875|1905|1825|1805|1780|1775|1790|1780|1790|1720|1790|1785|1775|1775|1790|1780|1775|1765
06763|1089909|/equities/md-pictures|JKSE|3540|3590|3640|3740|3640|3580|3330|3330||3590|3710|3680|3580|3650|3770|3750|3700|3730|3660|3710|3810|3920|3750|3750|3770|3480|3480|3580|3620||3680|3560|3520|3370|3530|3520|3450|3460|3370|3230|3190|3200||||3080|2940|3060|2910|2600|2710|3100|2950|2980|3000|2810|2790|2640|2600|2580|2210|2190|||2480|2080|2120|2120|2080|1885|1765|1800|1790||1600|1600|1415|1425|1530|1590|1645|1600|1625|1535|1625|1705||1710|1820|1955||||||1875|1835|1820|1785|1805|1785|1605||1565|1335|1280|1000|1020|1060|955|730|610|650|||635|630|645|670|690|710|740|755|765|775|785|760|750|745|730|740|735|750|755|780|765|775|800|790|790|795|790|790|810|820|700|730|775|830|885|950|995|1010|940|995|1065||1100|1125|1130|1210|1275|1275|1255|1340|1335|1435|1540|1655|1765|1660|1780|1910|2050|2200|2280|2110|2100|2050|2000|2020|1990|1940|2020|2060|2030|1950|1900|1995|2140|2090|2240|2220|2340|2400|2520|2560|2570|2570|2520|2450|2450|2390|2200|2240|2310|2480|2660|2810|2830|2740|2730|2790|2780|2700|2680|2690|2690|2690|2650|2620|2640|2480|2440|2310|2480|2660|2760|2740|2800|2670|2630|2820|2890|2920|2910|2850|2820|2750|2740|2720|2690|2680|2640|2610|2640|2610|2550|2560|2550|2480|2450
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP|1025|1040|1060|1065|1095|1080|1050|1055||1070|1025|1010|1045|1060|1040|1045|1060|1055|1055|1025|1035|1090|1070|1075|1050|1010|950|930|915||905|900|895|890|890|890|910|905|925|905|890|880||||885|895|905|915|900|895|900|895|890|880|875|895|900|900|900|885|910|||895|900|885|900|880|840|840|880|865||895|910|885|925|930|935|930|920|880|900|920|950||1000|990|1010||||||1040|1035|1030|1030|1020|1035|1045||1050|1075|1065|1055|970|945|945|930|895|875|||865|855|865|865|910|955|995|995|1005|1020|1060|1060|1105|1125|1150|1090|1090|1065|1020|1050|1055|1045|1090|1110|1160|1210|1220|1215|1285|1290|1230|1195|1255|1330|1365|1325|1355|1360|1325|1350|1310||1255|1175|1175|1135|1130|1095|1085|1040|1020|1000|985|1000|1070|1070|1020|1010|1020|1050|1080|1100|1110|1095|1070|1050|1085|1105|1120|1135|1125|1085|1060|1020|1050|1060|1085|1075|1085|1045|1015|990|1055|1065|1070|1040|1040|1065|1130|1130|1135|1145|1060|1085|1150|1145|1170|1090|1100|1090|1075|1120|1135|1095|1055|1070|1005|1010|965|960|970|955|995|975|950|960|945|935|935|955|940|890|865|890|870|865|930|970|935|920|945|920|965|990|905|915|895
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP|525|520|525|530|520|520|530|535||535|535|515|515|515|515|550|560|560|555|580|550|615|610|625|630|630|645|640|650||655|655|650|650|670|670|675|685|660|645|650|645||||640|645|645|665|660|660|660|680|680|690|690|685|685|680|660|645|635|||640|660|655|665|655|645|635|630|595||585|585|595|595|595|590|585|585|570|590|585|585||580|585|570||||||565|575|585|580|585|590|565||565|565|570|590|580|580|575|575|580|570|||550|550|570|575|580|600|625|635|630|625|625|645|655|655|650|650|655|655|650|670|675|680|680|685|685|690|680|685|695|695|700|695|695|700|695|685|680|695|680|675|675||675|670|680|675|670|675|680|680|685|695|720|720|750|740|735|730|730|720|720|720|715|720|715|730|735|730|740|730|740|735|735|740|775|780|805|810|800|795|795|800|800|810|805|800|805|805|805|805|815|820|825|820|825|805|790|805|810|815|815|820|820|810|800|800|795|780|775|780|780|770|780|780|785|805|815|820|835|835|835|830|825|855|855|855|855|870|870|870|880|890|870|880|880|890|880
06766|1076873|/equities/medikaloka-hermina|JKSE|1390|1390|1395|1395|1395|1395|1385|1405||1410|1410|1395|1410|1405|1395|1395|1385|1420|1430|1405|1425|1485|1455|1455|1475|1480|1460|1470|1455||1490|1510|1495|1445|1435|1375|1385|1375|1350|1375|1350|1340||||1330|1340|1330|1330|1340|1345|1325|1340|1355|1350|1340|1330|1330|1315|1330|1310|1315|||1315|1335|1350|1380|1380|1385|1380|1375|1380||1380|1365|1325|1325|1320|1325|1315|1315|1350|1375|1370|1385||1390|1420|1370||||||1365|1380|1365|1330|1300|1275|1265||1275|1330|1350|1340|1335|1335|1385|1380|1370|1400|||1395|1420|1415|1400|1415|1425|1395|1430|1410|1415|1445|1455|1465|1485|1480|1465|1475|1470|1470|1475|1505|1520|1520|1520|1520|1515|1520|1520|1515|1520|1505|1500|1510|1535|1510|1535|1500|1520|1540|1545|1535||1570|1580|1560|1555|1560|1555|1495|1575|1655|1675|1610|1585|1595|1575|1535|1550|1535|1570|1575|1580|1560|1540|1515|1540|1540|1535|1530|1505|1470|1420|1485|1490|1475|1475|1495|1525|1495|1390|1410|1380|1385|1390|1385|1385|1380|1395|1400|1425|1420|1440|1460|1480|1490|1495|1485|1495|1530|1525|1485|1490|1495|1490|1490|1485|1480|1465|1485|1490|1490|1490|1510|1505|1515|1515|1495|1505|1505|1520|1465|1525|1575|1520|1500|1500|1480|1500|1485|1460|1440|1375|1375|1440|1450|1475|1470
06767|954961|/equities/mega-manunggal-property|JKSE|420|420|420|420|420|420|420|420||418|420|420|420|420|418|420|418|418|418|420|420|418|420|420|420|416|420|416|418||418|418|420|422|426|426|420|414|414|414|416|414||||416|416|418|400|408|418|408|404|412|416|428|428|428|432|430|430|424|||426|420|424|430|426|428|424|428|420||422|428|436|422|428|440|416|446|474|474|472|478||480|474|472||||||472|474|472|476|474|474|472||474|474|472|466|464|462|468|472|472|466|||470|460|468|470|458|458|460|462|468|466|470|474|470|474|474|476|468|466|460|464|470|470|470|466|466|466|468|466|464|460|466|468|458|450|454|456|458|464|456|474|476||480|482|478|470|468|462|468|466|460|464|466|452|466|476|466|452|450|454|456|460|462|456|446|444|470|472|474|458|424|408|406|406|410|424|424|424|424|420|422|420|422|424|416|420|420|420|418|414|412|402|404|402|404|410|430|440|456|458|468|468|464|472|470|468|476|478|480|480|472|460|450|452|446|444|456|456|460|458|456|444|440|434|454|426|440|462|452|452|458|438|444|462|464|470|466
06768|1115772|/equities/mega-perintis|JKSE|1070|1060|1075|1065|1075|1065|1060|1070||1080|1075|1075|1080|1080|1080|1050|1070|1070|1065|1060|1050|1040|1075|1080|1080|1075|1075|1075|1075||1070|1050|1040|1045|1040|1050|1045|1035|1040|1025|1030|1050||||1025|1025|1025|1025|1040|1015|1045|1045|1045|1045|1055|1045|1065|1065|1065|1070|1060|||1070|1065|1070|1075|1085|1090|1095|1095|1100||1085|1100|1100|1075|1090|1115|1120|1120|1130|1135|1135|1140||1145|1145|1145||||||1130|1160|1160|1160|1180|1170|1185||1200|1200|1190|1200|1195|1190|1175|1200|1195|1150|||1155|1145|1145|1140|1140|1140|1135|1115|1100|1090|1070|1055|1130|1210|1215|1210|1210|1185|1200|1190|1200|1190|1200|1200|1200|1215|1220|1235|1215|1230|1225|1220|1230|1215|1215|1185|1150|1210|1225|1240|1240||1235|1220|1235|1235|1230|1220|1205|1165|1195|1205|1190|1200|1220|1220|1220|1220|1210|1205|1200|1200|1130|1210|1240|1235|1220|1195|1190|1160|1160|1115|1130|1135|1135|1175|1185|1185|1175|1150|1130|1070|1105|1120|1120|1110|1120|1140|1110|1135|1130|1130|1095|1125|1150|1145|1120|1120|1120|1120|1120|1135|1180|1205|1205|1195|1170|1135|1100|1075|1060|1085|1155|1060|1135|1210|1135|1095|1090|1065|1025|1050|1045|1090|1130|1130|1130|1120|1120|1090|1070|1065|1065|1030|1015|1050|1060
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE|12|12|12|12|12|12|11|12||12|11|11|11|10|10|10|10|11|11|11|11|12|13|13|14|14|15|16|16||15|14|13|12|11|10|11|12|13|14|15|16||||17|18|20|22|24|26|28|31|34|37|41|45|50|50||50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50||50|50|50||50|50|50||||||50||50||50||50|||50|50||50|50|50||50|50|||50|||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|||||50|50||50|50||50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06770|101498|/equities/megapolitan-de|JKSE|122|119|118||118|122|117|116||116|120|116|108|111|108|107|103|111||116|117|117|117|111|115||110|122|119|||120|115|119|121||120|118|118|114|117|115||||124|112|118|118|118|115|115|112|119|112|112|110||111|111|109|111|||110|111|112|111|111|111|110|111|109||114||114|114||116|116|119|115|118|117|117||117|120|116||||||124|121|121|122|125|124|119||121|124|124|123|121|121|121||120|120|||117|117|116|123|121|120|120|116|117|118|114|115|114|114|114|116|115|115|115|114|114|114|114|114|114|114|114|119|119|117|117|117|116|115|115|114|115|118|119|117|118||118|121|121|115|121|116|120|120|120|124|125|120|120|123|125|122|126|122|122|123|121|128|128|129||129|127|128|125|120|128|122|129|129|132|130|131|130|129|130|130|133|127|133|127|125|133|131|135|132|133|134|133|135|133|133|136|138|137|140|139|138|139|135|138|136|136|133|140|133|135|135|136|136|135|133|138|138|140|136|134|139|136|134|134|141|136|136|136|143|143|140|147|142|142
06771|1024518|/equities/megapower-makmur|JKSE|64|62|66|65|65|66|65|64||66|66|65|67|68|66|67|68|69|68|71|71|71|75|77|75|76|74|77|74||73|74|73|73|72|71|71|72|75|74|73|72||||70|71|75|73|74|71|68|69|73|70|70|70|75|70|75|74|74|||80|80|82|85|89|83|81|74|79||59|60|57|59|57|57|57|56|57|57|56|56||54|54|54||||||54|58|56|57|59|58|61||60|62|61|60|60|56|53|53|53|52|||50|50|53|56|58|60|61|61|63|63|67|72|73|73|72|75|78|79|79|79|79|80|78|80|81|80|80|81|81|81|82|82|80|80|80|80|80|80|79|78|79||78|79|79|77|76|75|74|73|76|77|77|80|83|83|83|83|86|86|89|89|91|91|88|88|87|87|88|87|86|84|82|84|84|84|86|87|85|88|87|86|85|84|86|86|88|89|89|89|89|89|89|90|90|85|88|86|87|88|93|86|85|85|86|86|85|85|84|84|80|81|86|87|89|94|93|93|94|95|95|95|95|101|102|102|102|101|101|104|104|104|107|108|109|106|108
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|51|51|50|51|51|50|50|51|50|51|51|50|50|51|50|50|51|52|52|52|52|52|52|52|52|52|52|52|53|53|52|53|52|52|52|53|53|52|53|53|53|53|54|53|53|54|54|54|54|54|54|54|54|55|55|54|57|57|56|55|55|55|54|54|54|55|55|55|55|53|53|53|53|54|54|54|54|53
06773|945178|/equities/merck-tbk-pt|JKSE|4730|4740|4750|4760|4750|4720|4730|4760||4750|4780|4730|4740|4760|4770|4800|4730|4700|4690|4730|4730|4740|4730|4750|4760|4810|4820|4800|4760||4780|4810|4780|4750|4790|4790|4730|4700|4690|4670|4670|4670||||4650|4600|4620|4630|4650|4690|4680|4700|4700|4710|4720|4730|4720|4700|4700|4700|4660|||4700|4700|4680|4720|4740|4720|4700|4680|4980||4980|5050|4980|4950|4960|4960|4970|4960|4920|4850|4820|4940||4940|4880|4850||||||4850|4830|4830|4840|4810|4830|4790||4810|4810|4830|4800|4810|4800|4800|4840|4760|4760|||4740|4740|4720|4750|4790|4760|4820|4850|4840|4810|4840|4840|4830|4810|4800|4810|4840|4820|4840|4810|4820|4830|4780|4750|4860|4840|4870|4830|4830|4810|4830|4830|4830|4790|4820|4800|4780|4790|4760|4810|4810||4830|4750|4810|4800|4740|4710|4710|4710|4720|4700|4690|4700|4760|4770|4760|4700|4700|4700|4700|4820|4750|4750|4750|4720|4800|4670|4690|4700|4650|4650|4670|4570|4770|4780|4820|4830|4820|4820|4790|4760|4800|4820|4870|4870|4840|5175|5100|5125|5125|5100|5125|5075|5100|5125|5100|5100|5175|5200|5200|5200|5275|5150|5100|5075|5025|5025|5000|5000|4980|4960|4980|5000|4960|5000|4980|5025|5050|5100|5025|4980|4980|5100|5125|5100|5150|5225|5225|5075|5450|5425|5375|5500|5400|5425|5450
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM|3190|3180|3180|3200|3250|3290|3180|3130||3150|3200|3240|3220|3280|3280|3360|3370|3370|3350|3390|3450|3310|3270|3300|3340|3340|3320|3320|3190||3130|3260|3300|3360|3320|3310|3290|3290|3340|3210|3130|3070||||3050|3070|3030|2990|2860|2880|3010|3000|3010|3000|3020|3060|3080|3050|3080|2950|2870|||2870|2850|2930|2930|2940|2900|2890|2870|2970||3010|3020|3120|3160|3320|3310|3270|3360|3610|3870|3860|3840||3900|3940|3920||||||4000|4110|4120|4060|4090|4020|4010||4110|4190|4090|4070|4150|4090|4040|3940|3910|3910|||3860|3860|3770|3810|3980|3950|4020|4040|4110|4000|4280|4350|4400|4500|4490|4330|4300|4260|4290|4580|4720|4680|4700|4660|4590|4580|4590|4510|4580|4580|4500|4520|4640|4740|4730|4650|4630|4750|4740|4760|4840||4810|4720|4700|4610|4490|4420|4400|4350|4340|4320|4090|4170|4270|4120|4090|4060|4040|4050|3950|3900|4010|4040|4030|4140|4220|4250|4300|4350|4260|4210|4360|4230|4190|4300|4430|4370|4210|4090|3970|4080|4300|4380|4320|4270|4320|4370|4310|4410|4470|4430|4250|4100|4170|4160|4020|3780|3780|3770|3680|3770|3740|3800|3740|3680|3680|3690|3620|3580|3560|3530|3660|3750|3680|3730|3730|3870|3890|3940|3880|3870|3800|3860|3830|4050|4050|4180|4070|4050|4100|4070|4120|4290|4260|4240|4000
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|||50|50|50|50|||||50|50|50|50|50|50|||||50|50|50|50||50|50||50||||50|||50||50|50|50|50||50|50|50|50|||50|||50|50|50||50|50|50|50|50||50|||50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|51|52|52|51|54|57|57|59|59|61|64|64|68|71|69|67|71|75|74|74|78|83|89|81|83|87|93|90|93|99|102|97|93||96|95|96|83|83|83|79|75|76|81|79|80|86|91|91|96|96|92|92|89|94|100|100|98|105|112|120||94|79|70|74|79|84|71|50|50|50|50|50|50|50||50|50||50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|52|52|54|52|50|50
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP|505|500|500|498|500|498|492|498||505|498|494|500|500|500|500|505|505|498|498|500|505|510|530|520|515|520|505|515||510|505|500|498|486|474|460|460|458|464|464|462||||462|474|486|486|486|488|486|492|484|490|482|486|490|486|488|492|482|||476|472|478|488|488|486|474|470|470||464|466|464|462|464|464|464|456|460|464|472|472||478|484|484||||||490|486|482|474|484|486|482||480|488|498|492|486|486|488|482|476|470|||466|464|462|462|464|472|468|464|462|460|460|458|458|464|464|464|464|472|474|470|474|470|472|464|462|460|462|462|462|480|488|484|496|486|488|488|484|478|476|468|470||468|466|466|466|462|462|462|468|476|470|470|462|466|468|466|472|468|460|466|460|454|454|458|454|454|444|440|456|448|442|452|452|448|460|464|460|466|474|466|466|466|466|464|460|464|458|452|456|458|462|470|468|466|454|464|482|490|494|490|500|498|500|496|492|496|498|496|496|494|490|494|492|490|480|490|492|494|494|496|496|490|494|494|488|484|492|498|492|490|486|486|490|492|496|494
06777|101246|/equities/metro-realty|JKSE|396|402|402|404|404|410|350|370||412|432|432|444|432|366|414|444|476|466|468|414|466|488|488|500|535|545|550|470||486|480|482|490|478|476|460|460|464|460|458|438||||382|374|298|334|336|338|288|290|302|300|292|274|312|270|266|260|272|||304|308|306|300|270|278|262|266|270||266|270|254|252|268|288|296|272|292|312|328|350||372|352|350||||||294|280|290|280|292|302|276||264|274|270|246|246|236|244|236|240|258|||218|234|175|186|200|170|155|147|146|156|167|179|192|206|220|236|252|252|246|240|238|236|218|220|220|220|202|216|232|208|193|190|189|180|172|180|177|180|174|186|200||214|194|186|174|171|183|196|210|168|162|158|161|154|152|153|157||152|158||152|161||171||160|162|159|156|154|151|153|156|145|152|152|152|152|152|147|151|153|154|158|149|158|155|158|155|155|150|159|151||161||160|148|150|149|152|156|160|159|164|165|168|168|160|164|164|172|173|176|188|162|165|162|168|171|166|161|160|168|180|175|175|174||175|174|175|169|166|169
06778|101499|/equities/metrodata-elec|JKSE|520|520|510|510|505|505|515|520||520|520|515|520|520|515|515|515|510|505|510|510|515|525|535|530|535|535|540|540||540|535|530|520|520|520|520|525|525|525|520|520||||520|530|530|530|525|525|525|525|525|530|530|530|540|540|545|545|540|||540|540|545|535|535|530|535|530|535||540|540|550|560|565|565|555|550|540|555|550|560||560|565|555||||||550|565|565|565|575|580|580||580|595|590|580|565|560|565|570|565|545|||555|550|555|555|555|560|560|555|555|550|550|545|570|575|580|565|555|565|555|540|565|570|575|570|575|575|570|570|580|575|590|585|580|560|555|555|560|560|560|560|560||555|535|535|540|535|535|530|525|525|535|525|530|550|550|555|545|550|555|555|560|560|545|525|520|520|530|550|550|550|555|560|560|550|555|565|575|590|565|565|565|575|575|570|575|575|575|570|570|575|580|585|580|585|580|575|575|580|590|585|560|555|565|580|575|570|570|555|535|545|540|555|540|565|590|600|605|615|605|600|580|565|575|605|600|600|615|600|610|620|630|635|650|655|675|665
06779|101247|/equities/metropolitan-k|JKSE|26900|26800|26800|26850|26800|26800|26750|26800||26900|26700|26850|26900|26850|26800|26850|26950|26950|26900|26850||26700|26700|26700|26800|26900|26900|26800|26900||26900|26500|26900|26650|26800|26700|26700|26900|26800|26800|26700|26700||||26950|26750|27100||27100|27100|27000|26900|26900|26900|26900|26900||26900|26800|27000|27100|||26950|26900|26900|26900|26900|26900|26800|27000|27000||27200|26900|26750|26750|26975|||27000||||26800|||26800||||||||||||26900|26900||26900|27000|27100|27100|27100|27100|27100|27200|26000|26100|||26100|26350||26500|25875|25900|26000|26150|26200||26200|25850|26250|26800|28800|28975|28900|28900|28900|28025|28000|28450|28250||30375|30400|29775|28000|25550|27400|29425|31625|34000|34500|35150|35900|36200|36200|36600|36875|37000||37000|37075|37350|37900|38000||37750|38200|37875|37850|36925|36925|39100|39000|37650|34200|36750|35675|29725|25550|21825|16950|18200|17900|19000|19100|20325|21850|21950|20700|22050|22400|22400|22300|22550|22800|22850|22900|22850|22900|22900|22800|22700||22900|22800|22700|22650|22800|22700|22700|22700|22800|22950|22900|22800|22950|22700|22575|22600|22450|22300|22425|22475|22100|21900|22250|22600|22700|22775|22800|22875|22975|22900|22900|22925|22950|22950|23000|23000|22950|22800|22850|22850|22800|22700|22650|22750|22750|22700|22700|22750|22700|22700|22600
06780|101500|/equities/metropolitan-l|JKSE|382|380|380|384|380|384|382|384||384|386|380|380|384|384|384|378|380|380|382|380|380|382|380|382|380|378|382|390||388|386|384|380|380|384|382|382|382|382|386|380||||362|370|362|364|364|360|370|368|370|370|366|354|370|366|364|342|362|||362|360|354|354|358|364|364|368|366||368|366|366|370|372|370|366|364|364|364|364|366||370|370|370||||||362|362|362|370|372|368|366||370|364|364|372|362|362|368|370|372|366|||358|368|366|364|372|370|380|378|378|378|376|382|376|374|374|374|374|366|372|370|376|374|370|370|362|360|370|364|380|376|384|382|378|374|374|372|372|370|360|368|366||368|370|370|362|364|360|358|358|362|362|358|364|368|370|360|386|388|388|388|388|384|382|380|388|394|392|376|356|356|354|356|356|354|358|360|362|364|358|356|362|364|358|356|354|354|354|352|350|354|352|344|344|340|340|332|350|352|348|344|332|334|330|336|336|332|332|334|332|320|326|336|338|336|344|342|340|342|348|348|350|342|348|356|350|350|352|354|352|368|368|368|366|366|360|358
06781|101501|/equities/midi-utama|JKSE|400|404|398|410|412|404|420|430||426|432|422|442|454|448|456|446|440|440|440|442|432|420|394|388|386|390|378|382||374|400|410|414|418|408|404|420|408|409.48|396.21|396.21||||396.21|394.32|384.84|386.73|386.73|382.94|390.53|401.9|400|403.8|394.32|401.9|392.42|388.63|396.21|400|401.9|||403.8|396.21|388.63|379.15|377.26|362.09|343.13|337.44|331.76||329.86|329.86|329.86|324.17|318.49|327.97|329.86|318.49|314.7|320.38|322.28|326.07||324.17|320.38|316.59||||||314.7|314.7|329.86|337.44|329.86|329.86|333.65||337.44|337.44|337.44|335.55|335.55|339.34|341.24|339.34|339.34|339.34|||345.03|346.92|331.76|322.28|322.28|327.97|350.72|346.92|345.03|356.4|373.46|396.21|395.27|394.32|379.15|375.36|369.67|379.15|383.89|386.73|388.63|380.1|391.47|399.06|396.21|395.27|392.42|382|394.32|394.32|382|368.72|396.21|370.62|339.34|318.49|295.74|286.26|278.68|275.83|279.62||283.42|290.05|298.58|302.37|303.32|325.12|291.95|279.62|283.42|277.73|275.83|277.73|283.42|283.42|281.52|280.57|272.04|274.88|284.36|293.84|296.69|296.69|298.58|299.53|293.84|296.69|312.8|322.28|304.27|301.43|293.84|313.75|336.5|355.45|354.51|352.61|329.86|319.44|307.11|303.32|296.69|296.69|294.79|284.36|302.37|301.43|297.63|275.83|276.78|275.83|287.21|275.83|266.35|284.36|286.26|287.21|283.42|284.36|289.1|277.73||259.72|272.99|272.99|272.99|272.99|273.94|273.94|265.41|254.03|257.82|260.67|244.55|254.03|246.45|246.45|241.71|243.6|242.66|242.66|244.55|242.66|236.02|236.02|237.92|236.97|236.97|237.92|246.45|243.6|239.81|237.92|228.44|225.6|228.44
06782|101502|/equities/millennium-p-i|JKSE|143|142|155|153|150|151|150|158||157|157|164|161|165|174|169|149|147|155|155|135|132|132|133|134|133|133|135|134||134|136|136|135|133|131|130|130|129|129|130|129||||128|128|130|134|134|133|134|134|130|135|135|136|135|135|133|135|132|||136|140|142|148|151|147|155|153|145||143|139|144|148|151|155|155|155|151|153|161|162||155|154|161||||||173|185|198|212|222|204|204||208|206|208|200|198|206|200|214|228|220|||236|234|194|198|204|212|204|198|202|216|230|224|234|250|246|236|240|252|258|270|270|280|280|300|322|346|330|298|316|338|290|256|274|226|230|234|232|248|258|248|254||228|240|216|232|206|206|214|228|240|240|258|276|292|292|310||300|278|298|244|256|264|264|264|246|240|224|236|214|206|214|220|236|252|197|190|187|172|170|158|153|151|145|146|145|149|160|125|127|127|125|125|127|126|125|125|122|122|125|125|123|125|122|120|123|122|121|120|122|120|122|121|121|124|120|123|123|123|120|122|121|123|124|123|123|126|125|125|126|125|127|128|129|128|125
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP|1955|1945|1920|1955|1935|1895|1860|1875||1925|1985|2000|1970|1930|1930|1920|1930|1925|1925|1970|1960|1975|1970|1920|1920|1890|1850|1925|1895||1835|1800|1785|1780|1785|1710|1745|1740|1695|1680|1675|1660||||1640|1690|1675|1685|1680|1655|1750|1765|1810|1800|1820|1860|1850|1850|1785|1750|1730|||1755|1805|1770|1790|1750|1705|1655|1625|1670||1695|1675|1660|1665|1550|1565|1500|1455|1450|1435|1365|1390||1350|1365|1400||||||1430|1420|1390|1305|1330|1325|1360||1340|1385|1400|1450|1510|1515|1585|1500|1495|1495|||1480|1515|1565|1495|1470|1450|1425|1445|1495|1565|1555|1555|1555|1550|1515|1510|1550|1580|1550|1520|1540|1485|1475|1520|1505|1520|1435|1430|1420|1465|1440|1385|1385|1390|1300|1295|1270|1250|1295|1315|1380||1365|1330|1305|1320|1270|1270|1265|1210|1195|1280|1300|1320|1350|1400|1400|1395|1395|1385|1375|1370|1420|1420|1400|1335|1305|1270|1350|1385|1385|1390|1390|1400|1390|1345|1410|1410|1410|1390|1355|1335|1340|1340|1305|1315|1255|1190|1190|1235|1260|1260|1260|1275|1275|1265|1290|1275|1310|1280|1205|1205|1205|1180|1180|1190|1205|1200|1185|1130|1140|1125|1170|1150|1125|1070|1065|1050|1030|1020|1015|1040|1035|1000|1045|1080|1065|1075|1110|1100|1090|1070|1065|1050|1005|1015|995
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE|338|334|338|336|332|332|332|330||342|338|324|338|340|338|336|338|340|340|340|350|344|356|362|362|364|344|348|344||348|338|340|332|332|344|332|344|332|340|340|332||||338|334|340|346|344|358|366|370|368|366|372|368|362|360|384|352|408|||480|515|550|590|630|600|436|334|348||330|350|350|334|326|340|348|342|336|340|346|340||340|340|||||||356|340|342|350|360|386|414||432|430|440|448|438|436|426|420|436|434|||464|420|440|468|452|450|458|440|458|458|444|464|470|462|482|490|490|480|474|480|480|476|466|450|460|480|488|488|496|488|492|500|505|486|496|500|530|530||525|525||530|530|535||550|525|520|520|525|545||545|555|595|580|565|560|580|595|575|550|585|600|600|575|615|640|600|600|620|605|640|595|620|615|650|645|605|640|685|685|720|720|665|705|720|720|710|645|605|605|590|575|565|555|500|500|498|472|498||500||500|496|494|510|498|500|492||482|494|500|520||498|490|480|490||498|484|480|490|500|500|520|510|505|510|505|505|515|505
06786|101505|/equities/mitra-internat|JKSE|9|10|9|9|9|10|9|10||10|10|9|9|9|9|9|9|9|9|8|9|9|9|10|10|10|11|11|11||12|13|12|12|11|10|11|12|13|14|15|16||||17|18|20|22|24|26|28|31|34|37|41|45||50|||50|||50||50||||50||50||50|50||||50|50|50|50|||50|||50||||||||50|50|50|50|||||||||||50|50|||||50|||50||||||50|50|||50||50|||||||||||50|50|50|50|50|50|50|50|50|50||50|||||50||50|50|50|||50|50|50|50||50|50|50|50|50||||||50|50|||50||50|50||50|||50||50||50||||50|50|50||50|50|50|50|||50|50|50||50|50|50|50|50|50||50|50|||50||50|||||||||50|||||50||||50|||50|50|50|50
06787|101506|/equities/mitra-investin|JKSE|424|424|410|390|380|376|372|366||362|358|352|354|348|332|328|294|286|296|322|308|318|296|288|284|280|280|282|278||272|268|244|240|236|232|230|234|220|218|214|220||||210|192|199|185|183|167|165|161|161|160|159|158|157|157|150|150|149|||152|151|153|154|152|151|151|152|152||152|155|153|157|155|155|157|156|157|160|158|151||160|159|160||||||154|153|155|158|155|160|161||161|160|172|161|161|162|160|160|163|161|||160|154|149|157|159|164|159|164|164|166|170|172|172|172|172|172|172|172|172|172|172|171|171|171|171|171|171|171|171|171|170|170|165|163|161|160|161|161|160|161|159||159|158|159|158|158|156|156|156|155|156|158|158|161|166|160|170|162|157|156|157|157|157|156|157|158|158|160|160|160|155|151|151|154|153|160|160|160|161|160|161|162|163|164|163|162|161|163|162|162|162|163|160|160|161|158|158|164|163|160|150|144|142|142|139|138|139|140|141|137|139|149|150|151|153|155|154|155|154|152|151|149|152|153|151|152|151|149|153|155|156|162|168|168|166|163
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE|2810|2740|2730|2730|2670|2670|2680|2710||2690|2700|2670|2730|2720|2770|2800|2820|2900|2890|2820|2760|2860|2860|2870|2860|2860|2950|2840|2800||2820|2840|2850|2750|2670|2590|2580|2590|2610|2630|2650|2650||||2640|2640|2620|2610|2580|2640|2640|2670|2750|2710|2710|2710|2700|2680|2650|2660|2650|||2680|2650|2610|2660|2650|2720|2720|2680|2610||2580|2570|2540|2480|2480|2520|2550|2530|2570|2630|2680|2720||2690|2660|2700||||||2790|2760|2750|2740|2720|2790|2750||2790|2840|2830|2890|2910|2910|2910|2900|2980|2930|||2970|3100|3080|2970|2950|2920|2950|2930|2830|2840|2850|2800|2890|2870|2890|2940|2940|2980|2980|2960|3050|3030|3010|3000|3040|3010|2940|2900|2920|2920|2920|2940|2900|2850|2920|2900|2900|2870|2840|3000|3050||3120|3030|2960|2950|2920|3070|3010|2950|2940|2860|2850|2810|2850|2970|2970|3070|2990|2990|2950|2920|2990|3060|3030|2990|2980|3080|3040|3050|3020|2940|2920|2890|2760|2740|2740|2750|2790|2790|2720|2610|2600|2640|2620|2670|2670|2690|2700|2720|2720|2740|2770|2760|2780|2730|2720|2670|2640|2630|2650|2730|2890|2920|2900|2910|2820|2790|2750|2810|2830|2720|2740|2780|2790|2770|2730|2720|2720|2780|2720|2760|2760|2730|2700|2710|2660|2650|2660|2700|2650|2630|2580|2600|2620|2650|2610
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|6|7|7|6|5|5|5|5||5|5|5|5|4|5|5|5|6|6|6|6|7|6|5|4|4|5|6|7||8|8|9|8|9|10|11|12|13|14|15|16||||17|18|20|22|24|26|28|31|34|37|41|45|50||50|||||||50||50|||50|50||50|50||||||||||||||50|||||||50|||50|||||||||50||50|||||||||50||50|50|50|50|50|50||50||50||50|||||50|||||50|50|50|||50|50||50||50|50||||||||50||50|||||||||||||50|50|||50|||50||||||||||50|||||||50|50|50|50|50|50|50|50||50|50|50||||50|50|50|||||50|50|50|50|||50|||50|||||50||||||50||50|||50|50||50|50
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE|1020|1020|1030|1030|1035|1025|1020|1015||1020|1015|1010|1015|1015|1015|1020|1010|1000|1000|1015|1020|1015|1030|1035|1035|1040|1035|1035|1045||1040|1050|1040|1040|1060|1065|1050|1045|1050|1050|1055|1045||||1035|1010|1015|1015|1020|1025|1010|1015|1010|995|990|990|1000|975|970|975|1100|||1155|1160|1180|1180|1180|1100|1180|1165|1130||1140|1175|1170|1185|1185|1170|1125|1145|1200|1200|1245|1250||1315|1310|1320||||||1295|1300|1305|1290|1245|1235|1210||1190|1235|1215|1215|1205|1185|1160|1155|1150|1110|||1105|1085|1065|1075|1135|1155|1195|1210|1220|1235|1230|1220|1215|1230|1220|1225|1200|1180|1160|1160|1160|1155|1155|1155|1155|1160|1160|1160|1165|1150|1135|1135|1155|1165|1170|1175|1175|1170|1175|1155|1160||1175|1155|1150|1140|1140|1155|1155|1140|1135|1150|1120|1125|1150|1135|1115|1120|1110|1115|1115|1120|1120|1120|1120|1130|1115|1120|1140|1140|1135|1120|1120|1110|1150|1165|1160|1180|1150|1135|1135|1120|1110|1115|1110|1100|1120|1115|1125|1135|1155|1110|1095|1080|1090|1080|1050|1040|1025|1020|1025|1005|1005|1000|995|990|1000|995|995|995|990|980|995|990|985|1000|1000|1015|1005|1005|985|980|955|980|1050|1055|1045|1035|1020|1020|1025|1020|1015|1005|1025|1025|1020
06792|101508|/equities/mitrabahtera-s|JKSE|1210|1225|1235|1235|1230|1220|1235|1240||1230|1240|1250|1250|1260|1255|1270|1285|1285|1290|1310|1315|1320|1325|1335|1320|1310|1310|1330|1310||1300|1310|1305|1310|1300|1310|1295|1300|1260|1260|1250|1220||||1205|1210|1200|1205|1215|1225|1205|1200|1195|1180|1200|1100|1220|1230|1220|1230|1230|||1275|1240|1255|1200|1280|1255|1275|1285|1235||1235|1230|1250|1235|1230|1225|1260|1290|1280|1275|1290|1385||1205|1190|1205||||||1235|1210|1190|1190|1150|1130|1145||1155|1190|1205|1150|1010|1000|995|1005|975|990|||950|945|970|940|1000|1000|1000|1025|1040|1035|1050|1020|1060|1050|1060|1020|1060|1060|1040|1040|1040|1035|1020|1075|1070|1045|1030|1075|1150|1170|1180|1170|1170|1175|1180|1190|1200|1190|1190|1195|1195||1185|1190|1190|1190|1210|1190|1185|1180|1180|1180|1185|1195|1205|1195|1200|1195|1190|1185|1175|1170|1190|1190|1195|1195|1200|1205|1205|1215|1210|1205|1210|1200|1220|1220|1230|1230|1180|1165|1165|1175|1180|1185|1185|1200|1200|1195|1195|1215|1220|1225|1215|1230|1265|1225|1205|1225|1255|1275|1255|1250|1300|1345|1320|1250|1165|1080|1070|1060|1060|1080|1090|1080|1090|1100|1100|1120|1125|1120|1120|1120|1050|1100|1095|1090|1090|1090|1115|1125|1120|1135|1120|1120|1110|1075|1075
06793|943662|/equities/mitrabara-adip|JKSE|5475|5450|5425|5525|5475|5600|5475|5425||5350|5350|5300|5350|5375|5350|5475|5450|5300|5200|5175|5225|5400|5400|5575|5550|5600|5425|5325|5350||5275|5275|5075|4950|4920|4940|4900|4800|4800|4600|4460|4400||||4300|4300|4260|4290|4290|4360|4490|4520|4560|4580|4570|4550|4540|4570|4540|4830|5500|||5625|5800|5425|5125|5375|4720|4610|4520|4790||5125|5200|5200|5075|5125|5450|5275|4840|5125|5500|5900|6325||6800|6650|6450||||||6275|6200|6200|6150|6100|6150|6150||6250|6150|6275|6200|6325|6625|6450|6275|6150|6150|||6050|6050|6100|6000|6350|6400|6325|6375|6400|6275|6375|6450|6525|6250|6400|6125|6175|6125|6100|6050|6100|6200|6225|6250|6200|6150|6200|6150|6400|6500|6425|6425|6625|6800|6775|6800|6750|6750|6675|6900|6925||7000|6850|6800|6725|6725|6750|6650|6725|6650|6800|6850|6875|7225|7400|7425|7275|7150|7200|7225|7225|7200|7250|7300|7300|7425|7475|7550|7300|7225|7025|7025|6975|7350|7350|7425|7450|7650|7600|7400|7300|7200|7375|7425|7225|7100|7025|7025|6975|6800|6700|6650|6675|7125|7225|7200|7425|7500|7500|7500|8050|8600|8700|8600|8600|8750|8650|8500|8500|8550|8475|8600|8700|8500|8625|8700|8950|9025|8975|8925|8700|8275|8675|8900|8900|8800|9000|9675|10100|10100|10500|10500|10700|10000|9475|9150
06794|101509|/equities/mnc-investama|JKSE|51|51|51|51|51|51|51|52||51|51|51|51|51|52|52|52|52|52|52|52|53|53|53|54|54|54|54|54||54|54|54|54|54|54|54|55|53|53|53|52||||53|53|54|53|53|54|55|54|54|55|54|54|54|54|54|53|53|||53|53|54|54|54|54|54|54|53||53|52|52|52|52|52|52|52|52|52|51|52||52|52|51||||||52|52|53|52|52|53|53||53|53|53|53|53|53|53|52|53|53|||53|53|52|52|54|54|54|54|55|54|55|56|56|56|56|56|56|56|56|56|56|56|57|57|57|58|58|58|59|58|58|58|59|58|58|58|58|58|57|57|57||57|56|57|57|56|56|56|56|56|56|57|57|58|57|57|57|57|57|59|57|57|57|57|57|57|57|58|58|57|59|60|60|56|57|58|59|60|60|60|60|60|60|60|60|60|60|60|60|60|60|61|61|61|60|60|61|59|60|60|61|64|64|64|63|61|61|61|62|60|60|63|62|61|63|64|64|66|66|66|62|58|60|64|65|65|68|66|67|67|68|68|71|76|78|79
06795|101510|/equities/mnc-kapital|JKSE|57|54|54|55|55|55|55|55||55|54|54|55|55|55|56|56|57|56|55|56|58|59|59|58|58|58|57|57||58|59|59|58|56|56|55|55|54|54|54|54||||54|54|55|55|55|56|55|55|56|56|56|56|55|55|55|55|55|||55|55|54|55|55|56|57|56|56||55|55|55|56|56|56|56|55|56|57|57|57||57|56|55||||||57|58|59|59|58|58|58||60|61|61|60|62|62|60|59|59|58|||59|58|53|53|56|57|60|61|63|64|65|67|67|66|66|66|66|68|70|70|70|71|73|74|75|74|75|77|80|73|73|72|71|70|71|70|72|73|72|71|68||67|66|66|64|67|70|69|70|69|73|73|74|79|79|78|78|80|81|79|78|78|78|77|79|79|79|80|80|79|76|77|78|83|88|93|92|93|96|101|102|102|102|101|102|102|103|104|104|103|103|103|103|100|100|100|101|102|101|101|104|106|108|109|107|106|104|102|102|100|100|107|108|108|107|107|109|111|110|108|109|104|107|112|112|112|116|114|115|117|120|121|129|137|145|145
06796|101511|/equities/mnc-land-tbk|JKSE|69|68|68|68|68|69|69|69||69|68|67|68|68|67|68|68|69|70|69|68|68|68|69|69|69|69|70|69||69|70|69|69|70|70|70|69|67|67|66|66||||67|66|67|67|67|66|66|66|66|67|67|66|67|66|66|66|66|||67|67|68|68|68|67|67|67|66||66|67|67|68|68|69|69|69|68|68|67|67||68|68|67||||||67|68|68|68|67|68|67||69|67|66|68|68|69|65|63|61|60|||59|58|56|57|61|63|66|65|65|66|68|69|67|68|67|68|67|67|67|68|70|70|70|71|71|71|71|72|76|76|76|76|76|76|75|75|79|77|76|75|76||75|73|74|73|72|71|65|63|63|66|68|68|72|72|71|71|71|71|71|71|70|71|75|74|73|74|75|74|74|73|75|76|76|76|79|80|79|79|80|80|80|80|80|80|80|80|80|80|80|80|80|81|80|81|80|81|81|81|81|82|82|82|82|82|82|81|81|81|81|81|82|82|82|82|82|83|88|84|83|81|82|83|85|85|85|87|86|86|87|86|88|90|90|91|91
06797|101512|/equities/mnc-sky-vision|JKSE|234|220|220|226|232|228|220|226||200|139|141|140|139|140|138|136|136|137|137|137|139|139|139|138|133|140|140|140||138|140|140|141|140|139|139|139|135|134|134|135||||131|129|149|139|139|138|142|140|136|138|138|136|133|133|133|132|130|||131|138|139|138|138|134|141|143|142||142|139|142|141|141|141|140|141|135|135|136|137||136|135|136||||||135|133|136|137|139|138|136||136|135|135|139|141|140|138|134|131|130|||133|134|142|143|149|153|153|162|168|175|186|192|195|194|195|194|195|195|195|196|197|197|198|200|200|204|206|206|204|202|204|204|204|208|210|210|210|202|200|196|200||200|200|200|202|198|194|199|199|200|208|210|216|220|218|218|222|222|218|216|220|216|216|216|218|216|218|218|222|218|222|224|224|228|230|236|238|240|238|238|246|252|248|240|244|242|236|234|236|230|226|228|224|222|224|224|222|220|222|222|228|224|224|222|222|222|216|216|218|216|216|222|234|236|238|240|242|246|248|244|244|240|250|252|254|254|264|266|266|266|270|272|278|274|276|274
06798|1081669|/equities/mnc-studios|JKSE|732|732|730|730|734|736|738|720||718|720|726|726|716|742|740|746|752|748|746|744|740|734|744|746|752|764|770|746||776|780|780|780|780|780|780|776|770|776|774|784||||784|786|786|788|782|786|780|772|784|782|788|790|780|780|782|780|790|||790|782|796|782|788|794|792|790|792||788|792|786|794|798|798|786|778|798|800|796|800||798|804|784||||||800|802|802|802|796|798|800||788|810|800|808|800|816|778|786|766|756|||790|776|804|814|784|832|832|808|802|848|854|872|876|878|878|876|874|838|838|838|868|866|860|828|878|886|910|912|920|924.12|930.15|926.13|922.11|887.96|873.89|902.02|932.15|936.17|942.2|940.19|948.23||950.24|946.22|944.21|956.26|946.22|944.21|956.26|936.17|960.28|956.26|944.21|950.24|960.28|958.27|958.27|956.26|952.24|954.25|956.26|950.24|954.25|948.23|942.2|940.19|958.27|958.27|972.33|966.31|952.24|972.33|978.36|952.24|988.41|988.41|990.41|994.43|992.42|1000.46|996.44|994.43|986.4|990.41|988.41|994.43|994.43|994.43|990.41|988.41|992.42|998.45|994.43|998.45|996.44|996.44|998.45|992.42|4950|4970|4970|4660|4940|4950|4850|4980|4990|4970|4980|4950|4960|4960|4960|4910|4910|4960|4960|4990|4980|4970|4920|4910|4900|4900|4960|4940|4930|4980|5075|5125|5125|5050|4830|5125|5100|5250|5425
06799|1141298|/equities/mnc-vision-networks-pt|JKSE|54|52|52|51|51|52|53|54||51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|51|51|52|52|52|53|53|54|53|53|53|52|52|53|55|56|58|58|60|59|59|60|61|60|59|61|61|60|60|60|60|60|59|60|59||58|57|55|59|59|59|59|59|60|61|61|62|65|65|64|64|64|65|64|64|64|64|64|64|63|64|64|64|63|64|64|65|65|66|68|68|67|72|76|80|80|81|80|80|80|82|82|83|83|83|83|82|81|80|80|80|82|81|81|83|83|83|82|82|83|83|81|81|80|80|83|83|83|84|84|86|87|86|85|83|80|83|86|85|85|87|86|87|87|90|92|94|93|93|93
06800|101513|/equities/modern-interna|JKSE|6|6|7|7|6|6|6|6||6|6|6|6|6|7|7|7|7|7|7|7|8|9|10|11|12|12|12|12||12|12|12|10|10|11|12|13|14|15|16|17||||18|20|22|24|26|28|31|34|37|41|45||50||||||||||50||||50|50||50|||50|50||50|50|50||50|50|||50|||||||||50|50|50||||50|50||||50|50|||||||||||||||||||||||||||||||||||||||||50|||50||50|||||50|||||50|||||50||50||||||||||50|50||||||50||||50|||50|50|||||50||||||50||50||50||50||||||||||50|||||50|||50|50||50|50|50||||50|50||50||||50|50||
06801|101514|/equities/modernland-rea|JKSE|84|84|84|84|83|84|83|84||85|86|85|85|84|82|81|80|81|79|77|72|80|92|93|92|94|93|96|96||96|93|89|88|83|80|79|79|81|79|78|79||||80|81|81|82|82|82|84|83|84|83|81|81|79|79|79|78|76|||76|81|82|81|81|81|81|81|81||78|80|79|75|74|73|75|71|71|74|72|75||69|67|67||||||69|69|67|66|66|64|63||65|63|65|67|68|69|68|68|67|67|||66|67|65|64|66|65|66|69|70|69|71|74|77|78|77|78|78|77|76|78|79|79|77|79|80|81|78|81|82|83|82|83|82|83|81|81|82|78|78|76|75||75|75|75|75|74|73|73|73|75|76|72|76|81|82|82|82|81|82|82|82|82|82|82|85|86|86|88|91|90|92|92|91|92|93|95|96|98|97|97|98|99|98|97|95|95|94|95|97|97|97|96|99|93|91|93|99|98|100|99|100|102|102|103|101|101|103|101|102|100|96|102|101|105|109|109|110|112|110|110|106|101|106|113|115|112|117|115|111|115|115|120|127|126|127|127
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|53|56|60|57|59|62|65|65|66|66||67|66|66|67|65|63|64|66|70|72|71|76|73|69|65|63|63|63|64|62|62|63|62|63|60|63|64|65|65|66|66|64|65|68|67|66|66|64|64|65|65|64|65|63|64|64|64|64|65|65|64|63|65|63|62|62|62|61|60|60|61|61|60|62|63|63|65|65|66|63|62|62|60|60|61|59|59|59|58|55|55|58|58|60|56|54|54|53|53|53|53|53|53|53|53
06803|1155743|/equities/mulia-boga-raya-pt|JKSE|316|317.33|318.67|317.33|314.67|317.33|316|317.33||320|314.67|317.33|318.67|317.33|318.67|318.67|320|320|320|318.67|318.67|318.67|306.67|333.33|333.33|333.33|333.33|325.33|322.67||317.33|338.67|337.33|337.33|338.67|340|341.33|341.33|341.33|322.67|306.67|317.33||||309.33|309.33|308|313.33|313.33|308|310.67|304|301.33|312|312|305.33|304|293.33|305.33|329.33|326.67|||320|312|320|320|324|324|324|328|328||324|322.67|320|324|322.67|329.33|318.67|330.67|333.33|334.67|333.33|334.67||333.33|356|354.67||||||349.33|349.33|346.67|346.67|342.67|344|345.33||341.33|344|340|342.67|338.67|346.67|346.67|336|340|338.67|||345.33|340|340|337.33|348|348|333.33|340|345.33|336|330.67|322.67|316|317.33|340|365.33|365.33|360|346.67|354.67|354.67|360|356|356|362.67|362.67|361.33|361.33|365.33|357.33|365.33|365.33|365.33|365.33|366.67|365.33|360|368|362.67|360|350.67||360|346.67|357.33|360|354.67|361.33|362.67|361.33|373.33|362.67|357.33|353.33|364|349.33|373.33|369.33|361.33|369.33|373.33|358.67||369.33|368|366.67|370.67|360|366.67|366.67|368|346.67||1390|1400|1340|1380|1300|1390|1380|1395|1390|1400|1405|1425|1410|1395|1395|1390|1420|1405|1385|1380|1435|1430|1430|1410|1410|1410|1425|1430|1435|1430|1435|1420|1425|1420|1420|1420|1410|1410|1415|1415|1395|1420|1425|1420|1435|1445|1430|1430|1430|1425|1425|1425|1425|1425|1430|1435|1430|1425|1460|1430|1470|1470|1440|1485
06804|101515|/equities/mulia-industri|JKSE|432|432|434|432|436|438|438|432||432|436|432|434|436|438|440|438|436|430|434|440|446|442|456|458|450|450|450|454||460|468|462|462|446|438|436|440|440|444|444|444||||448|450|450|450|450|446|448|454|460|450|450|444|452|456|466|478|476|||474|478|488|482|482|484|482|476|492||494|496|494|492|488|496|496|494|492|490|488|476||498|505|500||||||500|498|498|496|492|500|505||505|505|510|510|515|500|510|530|520|525|||525|520|515|520|520|515|525|530|540|545|560|565|565|565|565|565|570|570|565|565|575|575|550|550|560|565|565|570|580|580|560|555|565|575|565|540|550|545|530|530|535||560|560|560|530|535|525|530|530|515|515|510|510|530|530|520|515|520|530|540|545|545|545|540|555|540|525|530|535|530|515|520|515|535|550|550|550|550|550|545|535|540|540|535|535|530|525|530|525|535|560|565|575|585|570|560|560|570|585|565|555|565|565|560|540|530|530|535|510|510|500|515|510|525|530|530|530|525|545|540|525|510|505|515|525|560|570|550|550|555|555|565|570|580|570|560
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE|336|336|338|338|340|338|338|340||338|338|338|340|338|340|338|336|338|338|336|338|340|340|346|346|346|348|348|346||346|346|350|352|350|348|346|346|344|362|362|354||||362|360|358|364|370|370|368|368|370|370|368|370|364|368|370|368|370|||374|372|368|368|370|372|368|368|366||364|372|374|372|372|374|374|374|372|374|364|378||378|378|376||||||380|382|380|378|380|378|378||378|378|374|376|378|378|382|382|384|382|||374|374|372|366|370|366|384|384|384|384|384|386|386|380|382|382|380|380|374|364|376|380|380|380|380|380|378|374|380|376|374|378|376|370|368|364|368|364|362|360|366||356|362|362|360|360|358|354|358|358|358|356|354|362|360|360|360|360|356|356|356|356|356|356|360|358|358|356|358|358|354|358|358|350|348|358|362|362|362|360|358|362|362|362|362|358|360|358|358|358|356|342|362|362|360|360|360|360|360|360|360|358|358|348|352|350|348|348|348|346|340|340|340|348|356|354|358|358|360|358|358|358|362|362|362|360|360|362|362|360|358|362|362|362|362|360
06807|101517|/equities/multi-bintang|JKSE|8500|8525|8550|8550|8550|8475|8525|8525||8550|8525|8525|8500|8550|8550|8525|8525|8550|8600|8600|8600|8525|8625|8650|8625|8650|8625|8550|8600||8650|8700|8700|8600|8525|8650|8625|8550|8550|8475|8400|8450||||8450|8450|8425|8400|8425|8450|8425|8450|8450|8475|8475|8500|8475|8500|8500|8450|8400|||8600|8650|8650|8600|8750|8825|8975|8975|8975||8950|8925|8925|8900|8900|8825|8800|8875|8875|8900|8950|8950||8975|9000|8950||||||8975|8900|9000|9000|9000|9000|9000||9000|9125|9125|9125|9125|9125|9150|9150|9075|9100|||9050|8950|9000|8975|9100|9025|9100|9100|9225|9400|9425|9350|9200|9175|9150|9075|9100|9075|9075|9100|9100|9050|9050|9025|9025|9075|8975|8925|9000|9000|8975|8925|8900|8950|8975|8950|8900|8950|8950|8875|8925||8875|8925|8900|8850|8900|8875|8925|8800|8875|8800|8800|8800|8875|8800|8850|8800|8775|8900|8900|8850|8725|8550|8575|8650|8800|8825|8825|8950|8900|9000|9050|9050|9175|9200|9200|9100|9125|9125|9025|9100|9025|9025|9000|8975|9050|9025|9050|9025|8950|9025|9050|9025|9150|9150|9075|8850|8950|9000|9100|9125|8950|8775|8700|8650|8650|8600|8575|8525|8500|8475|8475|8450|8500|8500|8500|8500|8550|8575|8525|8600|8500|8625|8700|8675|8700|8850|8800|8800|8900|8900|8925|8975|8950|8975|8975
06808|101518|/equities/multi-indocitr|JKSE|510|510|510|505|505|500|500|500||520|515|515|515|515|510|515|515|515|520|505|510|515|520|530|530|515|520|515|505||515|520|515|530|535|535|530|535|535|520|525|545||||540|510|520|540|560|535|510|510|545|550|520|500|500|498|500|498|492|||498|494|498|535|560|575|580|575|580||580|585|580|580|580|580|575|590|595|585|600|585||615|655|675||||||715|730|710|745|735|735|750||735|685|725|775|785|765|810|830|700|700|||695|690|685|690|630|650|655|655|660|650|665|650|630|655|650|685|685|655|690|680|690|660|650|620|565|550|550|535|540|545|545|525|515|520|520|525|520|525|525|530|510||500|510|500|498|494|492|494|496|496|496|496|492|498|498|500|500|500|500|498|492|496|496|494|498|498|496|498|498|494|498|498|496|500|498|498|505|498|500|498|496|498|482|510|500|515|515|500|466|492|490|480|478|498|488|474|462|460|466|462|460|456|468|460|464|460|440|434|428|428|458|480|478|484|484|486|486|488|486|484|480|450|482|492|496|486|496|500|500|510|500|505|500|510|498|520
06809|101519|/equities/multi-prima-se|JKSE|388|384|382|386|386|388|388|388||390|390|384|394|394|394|392|390|396|382|402|402|408|412|416|418|414|416|408|418||406|420|422|420|424|420|418|414|410|402|398|394||||392|396|394|394|390|388|382|384|382|384|382|380|380|384|398|396|396|||398|400|404|402|402|402|404|404|404||406|406|404|402|406|402|404|400|406|408|406|398||400|394|388||||||390|386|394|386|378|378|378||376|376|376|374|374|376|374|368|368|364|||348|360|344|336|352|366|368|372|374|374|378|378|378|378|376|378|378|374|376|376|374|376|378|378|380|380|380|378|380|380|380|380|380|380|382|382|382|380|380|376|380||384|384|382|386|388|388|386|388|376|388|386|374|390|390|388|390|392|390|384|380|388|388|390|392|394|394|396|396|394|392|400|400|402|400|406|410|410|412|400|404|406|404|404|402|402|404|406|400|400|400|394|394|390|402|396|380|390|392|388|398|394|398|392|372|396|382|380|378|364|382|382|380|392|394|396|400|402|402|392|390|390|408|416|418|412|420|416|422|422|422|422|422|426|432|428
06810|101248|/equities/multifiling-mi|JKSE|685|695|695|700|710|695|690|705||690|690|690|690|715|690|705|700|705|700|690|675|700|690|700|700|690|690|700|700||690|690|705|690|685|690|710|695|680|650|695|710||||685|685|675|700|695|695|655||670|670|675|670|650|640|670|640|645|||635|660|670|650|655|665|670|685|675||680|715|705|720|705|730|780|750|750||755|705||720|725|775||||||755|730|745|745|695|720|740||680|670|665|665|675|675|670|660|675|685|||685|700|605|630|660|650|650|650|625|655|670|700|740|720|745|690|740|730|710|695|720|735|730|750||730|745|730|740|720|745|765|715||730|715|765|760|755|745|745|||760|760|760|770|750||745|760|755|770|740|775|775|780|775|770|745|760|750|775|770|780|750|745|755|750|760|730|745|800|765|770|780|790|750|735|770|745|765|765|760|775|760|785|765|755|785|765|750|765|810|755|765|740|775|||795|785|785|775|750|760|735|750|735|745|725|725|720||720|745|730|770|735|715|720|680|710|725|720||710|720|700|720|730|705|700|730|740|720|750
06811|101520|/equities/multipolar-tbk|JKSE|91|90|88|89|91|88|87|88||89|88|86|87|89|90|90|92|93|93|91|90|88|100|96|96|95|90|88|88||88|89|90|88|87|86|86|86|85|86|85|85||||84|85|85|86|86|87|87|87|86|87|87|88|88|86|84|85|83|||82|85|85|86|86|83|84|84|84||85|85|86|88|89|91|89|87|87|87|88|88||88|87|85||||||84|84|86|87|86|84|85||90|90|88|90|92|91|92|91|90|84|||83|79|75|78|81|87|93|98|99|99|99|100|102|103|103|103|104|103|101|104|104|105|109|108|109|109|110|109|107|107|105|105|107|103|103|103|102|107|107|106|106||104|103|103|103|101|102|98|105|111|112|111|111|115|113|112|112|111|112|112|112|113|112|113|113|116|116|117|116|117|116|118|113|115|114|120|125|132|134|135|132|139|136|133|134|134|137|134|130|129|127|124|122|126|127|125|124|119|124|130|131|131|112|111|113|113|113|115|117|115|111|118|123|129|131|134|141|138|136|132|129|128|137|139|136|135|136|135|136|139|140|142|150|152|153|153
06812|101521|/equities/multipolar-tec|JKSE|1795|1795|1815|1800|1800|1815|1815|1820||1765|1760|1725|1740|1770|1810|1835|1835|1835|1850|1840|1850|1900|1870|1875|1885|1900|1880|1870|1850||1850|1840|1860|1830|1825|1835|1825|1820|1825|1825|1830|1815||||1810|1810|1815|1815|1825|1825|1830|1830|1825|1810|1835|1830|1820|1820|1805|1815|1840|||1805|1800|1820|1820|1800|1775|1850|1835|1800||1825|1820|1825|1825|1820|1850|1830|1805|1935|2040|2020|1965||1965|1960|1955||||||1950|1950|1950|1950|1950|1935|1935||1930|1940|1945|1950|1955|1955|1940|1940|1930|1935|||1900|1900|1900|1905|1945|1950|1990|1990|1945|1970|1980|1955|1935|1925|1945|1950|1945|1955|1955|1950|1945|1940|1935|1910|1940|1950|1960|1955|1950|1940|1925|1925|1945|1920|1925|1935|1955|1960|1950|1950|1950||1935|1935|1920|1920|1955|1950|1940|1900|1960|1970|1985|1990|2020|2010|2000|2020|2030|2030|1995|2060|2050|2010|2030|2060|2070|2050|2060|2060|2020|2050|2050|2050|2050|2060|2060|2050|2080|2070|2060|2080|2110|2110|2090|2100|2100|2100|2100|2110|2100|2080|2030|2010|2090|2080|2060|2050|2100|2060|2050|2130|2120|2180|2120|2090|2120|2080|2040|2080|2080|2040|2150|2210|2210|2320|2330|2330|2290|2250|2250|2240|2200|2200|2350|2390|2330|2490|2410|2460|2590|2650|2650|2840|3020|3030|3000
06813|101522|/equities/multistrada-ar|JKSE|3420|3480|3500|3550|3540|3500|3550|3550||3540|3560|3550|3550|3520|3600|3730|3730|3680|3670|3520|3600|3690|3710|3600|3790|3710|3780|3760|3830||3730|3730|3630|3600|3670|3500|3520|3600|3650|3300|3760|3650||||3710|3720|3680|3700|3700|3700|3700|3680|3750|3680|3810|3640|3640|3700|3700|3630|3780|||3750|3850|3830|4110|4410|4650|4770|4500|4340||4460|4020|4060|4010|4140|4190|4100|4050|4020|4140|4070|4250||4020|3990|3860||||||4010|4250|4020|4200|4200|4200|4170||4010|4280|4150|4130|4260|4100|4030|3920|3970|3870|||3850|3850|3710|3910|4000|4000|3700|3780|4000|4100|4230|4020|4280|4470|3760|2930|2600|2490|2470|2490|2480|2350|2350|2440|2440|2440|2300|2250|2250|2300|2240|2220|2220|2050|2050|1985|2130||2290|2280|2300||2180|2270|2280|2280|2220||2220|2090|2090|2110|2110|2220|2170|2170|2080||2110|2180|2200|2310|2200|2150|2100||2160|2210|2000|2010|2140|2150|2140|1960|2010|2160|2170|2080|2080|2080|2100|2190|2060|2120|2160|2260|2260|2100|2100|1990|1910|1955|1925|1930|1950|2010|2010|1870|1980|2010|1950|2070|2090|2110|2050|2050|1955|2010|1990|2110|2070|2210|2280|2300|2280|2280|2450|2600||2790|2810|2880|2790|2700|2850|2850|2900|2880|2840|2850|2850|2910|2900|2900|2900|2900|2850
06815|1096519|/equities/natura-city|JKSE|50|50|50|51|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|51|53|53|55|54|53|53|51|55|52|52|53|51|56|||59|59|59|59|61|62|61|61|61||57|60|62|64|60|59|61|61|65|64|59|62||66|68|66||||||66|68|67|72|77|78|82||80|85|91|97|104|102|109|117|108|100|||107|96|96|94|92|93|90|85|86|90|85|87|84|83|89|87|91|92|91|91|86|90|92|92|94|92|92|94|98|97|99|102|101|94|94|91|95|90|93|99|106||113|121|130|134|138||137|138|137|137|139|139|139|140|139|140|141|140|140|142|142|145|141|140|140|143|143|143|142|140|141|142|146|140|142|145|143|140|141|141|143|142|142|144||145|141|144|142|142|142|146|||143|146|142|142|145|142|142|145|145|145|142|146|141|141|142|141|144|143|143|143|142|143|145|143|146|149|147|145|143|144|143|143|146|147|143|144|146|146|148|145|144
06816|1088701|/equities/nfc-indonesia|JKSE|5275|5225|5275|5125|5175|5350|5300|5100||5375|5350|5150|5150|5000|5000|5000|4790|4780|4400|4100|4300|4350|4280|4290|4480|4440|4340|4460|4640||4900|4850|4660|4770|4660|4860|4860|4920|4880|4880|4880|4850||||4900|4600|5000|4950|4400|4850|5100|5175|5125|5100|5300|5500|5900|6000|6175|6075|6100|||6525|6350|6575|6500|6625|6625|6650|6475|6675||6700|6675|6725|6850|6750|6800|6900|6925|6775|6825|7000|6975||6900|6750|6600||||||6825|6625|6625|6650|5750|5400|5175||5250|5350|5700|5975|6350|6100|5050|5000|4800|4780|||4860|5200|4930|5300|5675|6100|6100|6550|6700|6725|6975|6475|6475|6075|6525|6775|6925|6900|6850|6875|6675|6675|6900|6675|6675|6800|6300|6125|6300|6375|6150|5925|6100|5675|5950|6000|6175|5900|6050|6400|6675||6550||6625|6750|6975|6725|6350|6700|6925|6650|6600|7075|7600|7675|7725|7875|7700|7775|7850|8025|7400|7350|7725|7775|7900|7750|7600|7300|7125|7500|7450|7475|7800|7925|7975|7925|7975|8225|8550|8400|8650|9300|9900|10000|10000|9875|9850|10550|10750|11000|10925|10925|10875|10450|10550|10950|11125|11425|11875|11100|11100|11450|11500|11575|11775|11800|11900|11750|11750|11350|12200|12450|12625|12525|12200|12550|11900|12200|11925|11825|11425|11775|12000|12000|12025|11550|11525|11500|11450|11900|11725|12000|11175|10750|9050
06817|101524|/equities/nippon-indosar|JKSE|1340|1360|1330|1330|1355|1335|1335|1330||1380|1385|1375|1425|1400|1340|1325|1300|1295|1265|1265|1285|1275|1315|1315|1275|1275|1275|1265|1270||1275|1285|1285|1290|1310|1310|1310|1325|1330|1310|1290|1300||||1320|1295|1245|1290|1285|1265|1265|1270|1270|1260|1250|1240|1220|1210|1200|1240|1240|||1245|1280|1255|1270|1270|1255|1250|1325|1335||1340|1350|1340|1340|1340|1345|1340|1325|1305|1330|1335|1330||1405|1435|1385||||||1400|1505|1595|1585|1550|1510|1490||1480|1480|1475|1440|1415|1425|1440|1435|1430|1390|||1380|1390|1425|1410|1420|1450|1410|1405|1405|1420|1460|1495|1505|1500|1520|1505|1470|1410|1340|1375|1370|1375|1375|1375|1390|1385|1380|1375|1385|1395|1400|1395|1370|1350|1350|1350|1345|1380|1315|1300|1320||1335|1330|1350|1345|1345|1325|1325|1285|1300|1300|1280|1310|1290|1275|1300|1320|1255|1280|1280|1290|1270|1255|1255|1255|1255|1240|1230|1250|1250|1265|1280|1320|1320|1320|1280|1260|1270|1295|1290|1275|1275|1300|1320|1310|1290|1275|1305|1295|1300|1300|1280|1300|1300|1300|1300|1285|1260|1255|1250|1255|1260|1250|1250|1245|1245|1245|1255|1235|1235|1230|1240|1230|1240|1245|1250|1250|1250|1250|1215|1250|1250|1265|1265|1270|1275|1275|1250|1275|1275|1275|1275|1275|1275|1270|1270
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE|112|112|112|113|113|113|112|111||111|111|111|112|112|112|114|114|116|115|112|110|112|115|113|113|116|115|113|113||115|111|110|112|123|126|125|125|125|125|125|128||||128|130|130|129|129|130|130|131|132|129|129|129|129|129|131|132|129|||126|125|125|134|135|134|131|128|126||125|123|125|131|132|141|134|131|133|130|133|136||137|131|126||||||124|124|121|114|108|108|113||112|114|117|117|118|117|114|114|112|109|||108|107|107|101|107|115|122|123|123|123|124|124|125|124|122|124|124|124|125|125|125|126|126|126|125|127|127|128|128|128|126|130|129|127|125|124|124|133|143|149|150||150|150|149|148|141|137|125|123|125|123|122|123|122|120|123|124|113|111|104|104|104|105|105|106|107|103|107|107|108|108|108|109|108|111|112|110|111|111|110|111|113|114|114|114|113|113|111|110|110|110|109|109|108|108|109|109|108|110|110|110|109|109|109|110|110|111|110|110|109|108|110|110|109|109|112|114|113|112|115|113|112|113|112|117|115|117|116|114|116|118|120|117|117|114|111
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE|57|55|56|56|50|51|60|60||61|60|60|61|62|61|61|63|63|63|61|59|62|62|63|63|62|64|65|65||65|67|69|68|69|70|69|65|58|57|60|60||||61|62|61|67|66|66|66|68|68|67|66|66|66|66|57|66|66|||65|68|68|68|67|68|68|69|67||69|69|61|63|63|61|58|57|56|59|59|57||54|54|54||||||51|51|51|51|50|50|50||50||50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|51|51|52|52|52|52|52|53|52|52|52|52|52|52|52|52|52|52|52|53|53|52|53|53|53|53
06822|101528|/equities/nusa-raya-cipt|JKSE|352|354|360|366|360|352|352|352||350|350|350|352|350|350|352|350|344|342|340|340|334|332|334|330|338|340|340|340||342|342|334|330|330|328|330|332|332|320|318|318||||318|316|318|318|314|318|316|316|318|318|312|312|316|316|352|344|346|||348|340|348|338|332|328|326|322|322||322|324|328|328|320|310|310|308|306|306|306|304||306|304|298||||||296|298|300|294|298|298|300||298|302|300|300|304|304|302|302|302|298|||294|294|300|296|308|308|308|310|308|310|316|316|318|316|316|316|316|320|318|314|316|320|316|316|306|306|306|308|316|320|322|322|320|322|326|324|332|330|330|330|310||304|300|294|294|292|294|296|290|290|294|294|296|300|300|300|300|300|302|300|300|300|300|306|304|304|304|308|304|304|304|304|304|306|306|310|306|306|308|306|310|314|312|304|296|296|296|296|300|298|294|296|294|292|292|292|292|294|294|294|294|294|294|294|292|296|296|294|292|292|292|294|292|296|300|308|308|308|308|308|308|304|302|308|310|308|312|310|312|314|312|314|314|312|312|310
06823|1153026|/equities/nusantara-almazia|JKSE|121|121|120|120|121|121|123|124||121|112|120|126|126|127|128|127|126|124|126|127|143|145|142|147|142|149|143|147||143|142|143|140|147|150|143|147|156|157|151|140||||150|158|181|185|190|210|210|197|171|191|189|186|192|195|212|226|187|||196|190|150|152|148|142|143|142|141||148|143|140|139|138|138|139|136|141|142|139|144||146|147|154||||||151|160|160|164|163|173|185||175|178|177|168|170|170|164|168|180|188|||196|196|188|202|212|212|216|210|216|224|240|200|206|198|200|204|208|222|226|242|258|246|264|260|268|272|272|272|270|274|268|260|274|268|264|262|276|272|244|248|238||242|230|230|236|224|230|222|232|242|248|262|280|288|308|330|354|318|266|256|250|252|244|252|208|214|208|197|204|188|196|200|214|192|192|206|188|202|172|164|162|147|136|141|141|134|133|139|135|141|134|137|138|134|134|137|141|146|145|141|136|136|132|129|131|130|133|137|132|129|132|138|141|143|149|147|140|140|148|147|157|168|158|138|134|135|134|135|133|134|134|133|135|133|135|133
06824|101529|/equities/nusantara-infr|JKSE|112|112|111|115|114|115|115|114||115|115|114|115|115|115|116|113|115|115|113|115|116|115|115|118|118|116|115|115||114|115|115|114|113|113|112|112|111|112|109|108||||107|106|108|109|109|110|110|110|111|111|111|111|112|112|111|111|111|||111|111|112|113|113|113|113|114|114||113|115|115|114|115|116|114|115|114|114|114|114||116|115|115||||||116|114|115|116|116|117|115||113|112|113|113|114|113|112|111|111|111|||111|109|105|110|115|116|117|116|118|116|117|123|123|123|124|123|124|125|124|125|126|126|126|126|127|124|123|124|126|124|128|125|125|125|123|125|126|125|125|123|122||121|121|120|120|118|118|115|113|115|114|117|116|121|123|121|121|120|121|123|124|125|125|123|120|120|117|118|116|120|120|122|119|119|120|127|127|127|129|127|130|129|131|130|131|132|132|129|130|131|132|133|132|132|132|131|131|133|137|138|143|142|143|141|140|144|145|142|140|143|137|142|141|145|152|152|162|147|145|144|140|136|143|152|154|151|157|157|154|156|164|175|178|173|173|176
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE|830|840|830|815|840|830|815|880||875|855|880|880|875|910|900|930|890|900|910|890|910|900|940|930|945|960|950|930||960|975|935|980|965|960|960|960|990|980|980|1025||||990|970|1130|1215|1155|945|955|930|1005|805|805|900|890|900|840|950|865|||985|925|980|975|905|950|965|910|||955|975|||1000|975|930|980|1040|955|955|955||955|1025|995||||||975|950||950|950|950|950||940|940|930|930|920|910|830|825|815|855|||915|915|920|970|970||965|970|1000||990|975|970|970|960|985|1015|995|||1000|995|1000|935|860|900|845|800|825|790|790|820|795|820|800|||810|815|810|795||815|820|825||815|790|805|785|825|855|||915|875|860|815|845|890|955|915|870|930|930|920|875|870|870|875|870|820|860|895|905|910|905|870|920|985|995|1030|1010|980|825|865|930|990|1060|1130|1120|1095|1170|1255|1165|985|780|710|620|600|625|655|665|||660|655|645|630|645|690|690|690|690|660|655|700|675|685|||670|655||660|650|695|730|725|725|655|690|735|665|600|630|635
06827|1114107|/equities/nusantara-voucher|JKSE|316|302|332|344|320|360|350|296||272|262|260|250|270|196|184|216|246|278|280|294|342|402|420|424|446|456|462|470||472|466|462|454|450|450|460|460|456|450|488|496||||515|496|500|500|500|530|550|525|520|540|580|600|610|600|600|605|605|||605|620|620|635|620|630|630|620|615||625|620|615|620|635|625|620|600|620|620|630|630||635|630|640||||||630|635|635|630|625|595|630||675|725|775|830|715|690|725|760|740|735|||740|675|720|680|700|720|760|765|775|770|765|780|785|785|780|780|785|780|790|790|790|800|800|770|765|775|775|770|780|780|775|785|785|785|785|775|770|770|770|780|785||785|785|785|785|780|785|785|805|860|865|875|850|875|865|885|795|780|780|780|800|765|760|780|780|795|815|830|815|800|800|780|830|820|850|880|875|870|860|865|920|975|965|970|985|985|1005|1025|1055|1020|1010|1020|1010|985|950|980|990|955|925|970|1020|1050|1065|1035|1025|995|965|970|970|970|920|970|975|965|965|970|965|965|1020|1050|1020|970|960|960|960|970|925|900|900|900|885|880|885|860|860|835
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|52|52|53|53|53|53|53||53|53|54|54|53|54|53|53|53|53|53|53||||53|53|53|54|54|54|54|54|54|54|50|55|55|54|55|55|55|||55|56|56|56|56|57|57|57|57||56|57|57|56|56|55|54|53|53|55|56|56||58|58|58||||||58|57|59|58|60|59|59||60|59|59|57|54|52|52|51|51|50|||50|50|53|56|60|64|66|68|69|68|69|69|69|68|69|69|70|69|70|71|74|76|77|77|79|77|78|80|81|81|82|82|83|83|84|82|81|83|82|83|82||84|84|83|83|83|82|79|80|81|82|82|85|88|86|87|88|87|87|88|86|86|85|79|84|90|96|95|96|100|104|104|103|110|114|118|111|115|115|115|116|115|119|121|123|124|123|124|125|128|132|123|127|124|123|117|121|126|128|130|126|121|117|116|115|115|115|122|114|111|110|111|109|110|117|117|117|119|120|115|113|112|119|127|127|125|131|124|131|134|144|154|165|144|130|130
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP|7600|7500|7400|7425|7500|7400|7350|7550||7850|7850|7400|7300|7225|7175|7100|6625|6525|6400|6400|6650|6600|6550|6650|6650|6775|6650|6575|6550||6525|6600|6500|6550|6700|6450|6375|6350|6275|6150|6125|6100||||6150|6250|6050|6150|6075|6075|6275|6200|6150|5950|5900|5975|5950|5750|5775|5750|5725|||5725|5775|5750|5700|5700|5875|5750|5600|5675||5800|5850|5825|5850|5825|5875|5825|5750|5750|5725|6150|6550||6750|6675|6450||||||6425|6450|6400|6450|6400|6400|6350||6350|6300|6425|6625|6625|6675|6625|6550|6475|6325|||6400|6300|6325|6300|6500|6725|6750|6825|6825|6750|6850|6925|6950|7000|6975|6950|7000|7075|7025|7000|7000|6900|6950|7025|7200|7225|7200|7150|7225|7250|7250|7250|7350|7375|7325|7250|7150|7125|7100|7100|7075||6925|6925|6900|6900|6825|6800|6750|6800|6725|6875|6675|6700|6900|7100|7050|7025|7000|7100|7275|7275|7250|7300|7450|7525|7650|7675|7800|7775|7825|7450|7600|7600|7875|7925|8200|8225|8275|8175|8125|8075|8050|8025|8175|8175|8025|8000|7650|7875|8075|8100|7900|7825|8025|8100|8325|7950|7925|7625|7550|7675|7500|7475|7425|7425|7400|7425|7275|7175|7175|7100|7200|7125|7175|7200|7350|7525|7550|7600|7550|7275|7050|7225|7300|7325|7275|7375|7225|7175|7425|7300|7375|7575|7450|7525|7625
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP|1085|1080|1075|1075|1070|1060|1055|1055||1060|1065|1065|1070|1065|1075|1090|1110|1090|1080|1075|1070|1075|1075|1080|1075|1075|1055|1065|1075||1085|1065|1090|1110|1100|1085|1075|1080|1085|1075|1090|1090||||1075|1075|1075|1075|1065|1070|1070|1065|1055|1075|1090|1095|1095|1095|1105|1100|1100|||1110|1150|1160|1170|1170|1180|1160|1160|1170||1180|1180|1190|1200|1210|1205|1210|1215|1220|1230|1235|1260||1260|1265|1250||||||1235|1235|1230|1215|1220|1230|1220||1215|1220|1220|1215|1195|1190|1180|1185|1175|1165|||1165|1165|1175|1170|1165|1155|1145|1135|1120|1125|1125|1120|1130|1135|1125|1125|1125|1125|1115|1105|1105|1105|1110|1115|1120|1125|1120|1125|1125|1125|1130|1125|1130|1120|1120|1110|1120|1130|1140|1135|1130||1120|1120|1120|1130|1130|1125|1120|1115|1120|1115|1115|1115|1125|1130|1130|1120|1115|1120|1115|1110|1105|1105|1110|1105|1105|1105|1095|1095|1110|1095|1085|1085|1085|1095|1100|1095|1095|1095|1080|1080|1085|1090|1090|1095|1095|1095|1100|1100|1105|1115|1125|1130|1140|1130|1120|1110|1125|1125|1130|1135|1135|1145|1140|1140|1145|1140|1120|1110|1100|1110|1100|1100|1100|1110|1125|1135|1125|1120|1110|1110|1110|1110|1105|1110|1120|1130|1135|1150|1160|1170|1165|1160|1160|1160|1150
06832|1163264|/equities/pt-pakuan-tbk|JKSE|575|565|545|590|550|545|610|635||615|630|620|645|575|655|675|560|396|396|392|388|392|390|396|400|404|400|400|394||360|362|356|356|358|356|352|348|342|320|340|356||||324|340|330|342|324|340|390|326|280|308|310|312|310|286|280|290|270|||272|292|308|308|328|350|370|382|368||378|400|388|386|404|404|404|418|448|480|484|480||470|505|480||||||515|515|480|474|472|466|458||460|464|498|472|462|458|492|492|492|480|||510|478|476|494|530|520|452|484|520|535|482|404|434|430|454|468|468|476|490|498|535|570|610|545|555|595|575|615|660|705|755|810|850|825|855|850|875|845|760|730|780||835|885|890|930|950|870|845|870|925|830|840|850|870|870|865|875|870|860|860|875|870|880|865|855|825|840|860|890|825|850|815|825|815|855|820|850|830|855|845|760|730|705|685|720|690|665|630|650|690|740|665|580|525|555|595|550|498|466|424|438|448|444|466|438|470|464|494|468|486|505||498|515|520|510||520|510|530|530|550|||545||535|550|530|550|575|560|560||560|510
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP|460|456|456|462|460|458|460|468||472|472|468|466|466|476|482|480|480|474|474|476|476|478|484|490|494|496|498|486||484|486|490|486|482|482|474|474|482|490|492|488||||486|484|482|486|482|480|486|486|486|484|490|492|496|494|486|476|462|||468|474|468|470|468|476|476|476|464||460|462|474|478|480|480|486|472|472|474|476|476||474|472|464||||||470|480|476|476|472|468|466||464|458|458|450|440|436|438|436|436|426|||418|414|424|420|436|436|442|446|450|456|452|454|454|460|460|460|452|452|444|448|460|454|456|456|460|464|466|460|466|466|462|460|454|448|446|444|444|446|444|444|444||450|440|440|440|448|446|442|440|442|446|438|438|440|446|450|448|444|446|438|438|436|436|438|442|442|454|464|466|470|470|470|462|462|466|474|472|474|472|468|472|470|456|450|440|438|438|442|442|450|450|452|452|452|446|442|440|440|438|438|438|440|448|440|436|436|436|436|432|430|432|440|440|438|442|442|448|452|452|452|452|450|476|480|480|474|482|498|500|505|505|510|494|486|488|480
06834|1155744|/equities/palma-serasih-pt|JKSE|134|130|133|130|133|131|133|130||135|132|134|131|136|139|136|135|135|135|135|138|135|137|138|140|139|140|141|140||140|143|141|141|140|136|140|135|135|136|135|138||||139|138|139|137|134|135|131|128|132|130|128|125|126|129|125|128|126|||119|126|128|129|127|134|133|133|131||131|132|134|136|138|134|138|133|133|138|137|137||138|137|136||||||138|137|138|139|138|138|138||137|143|135|142|143|142|142|140|141|140|||145|145|143|142|137|144|143|145|146|145|145|145|143|146|146|147|145|141|141|144|144|144|144|146|147|145|145|147|146|148|147|147|146|146|147|144|147|149|150|153|153||145|148|148|149|147|149|149|148|151|150|150|151|150|143|143|143|143|142|142|136|141|145|143|143|144|136|140|140|141|142|144|144|144|141|142|141|143|147|148|147|148|147|147|148|147|147|146|146|146|145|145|144|146|144|145|143|153|154|145|147|146|143|142|143|141|145|146|143|142|147|149|148|151|155|158|153|164|162|162|165|161|160|160|159|163|160|162|167|169|165|169|169|169|170|169
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE|200|198|202|204|210|208|200|198||208|216|218|220|226|226|230|228|228|228|226|226|234|234|238|254|256|258|256|264||264|260|242|272|276|276|276|278|274|286|302|300||||294|294|292|294|294|294|294|296|296|294|296|294|300|296|296|268|264|||294|296|290|282|282|234|222|214|218||230|230|230|242|260|274|276|272|284|300|302|288||288|278|270||||||280|288|280|286|302|302|314||336|340|342|342|342|346|334|354|378|360|||322|296|300|294|306|290|302|286|274|274|282|282|272|266|284|290|288|298|282|286|296|294|310|294|290|272|262|266|276|278|252|254|224|222|210|208|182|183|175|180|188||202|206|214|228|244|195|182|177|168|170|167|160|151|148|149|151|156|141|137|142|141|140|139|138|122|124|127|133|131|129|127|120|119|116|120|123|120|115|112|106|102|103|101|101|105|106|105|105|103|101|98|97|98|97|94|93|92|94|90|90|91|93|89|90|90|91|91|88|88|86|89|89|88|91|92|94|94|94|92|89|88|90|96|94|96|101|101|99|101|102|102|103|98|103|101
06836|101534|/equities/pan-brothers-t|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||51|51|51|51|53|53|54|51|50|50|||50|50|50|50|51|50|50|52|53|54|55|56|56|55|56|56|57|57|56|57|60|60|61|62|63|60|59|62|62|60|64|68|68|62|54|57|60|60|54|57|61||65|69|72|71|60|62.0627|66.2003|71.0274|73.0961|70.3378|66.8898|66.8898|71.0274|73.7857|72.4065|72.4065|71.7169|76.544|68.9586|69.6482|71.0274|73.7857|73.7857|75.1649|77.9232|79.992|81.3711|77.9232|78.6128|81.3711|80.6816|76.544|78.6128|79.992|82.7503|86.8878|90.3358|91.0254|86.1982|84.8191|91.0254|93.7837|91.0254|91.7149|97.2316|97.9212|79.3024|75.8545|81.3711|86.8878|88.267|94.4733|101.3691|108.265|93.0941|73.7857|60.6836|58.6148|55.8565|53.0981|51.7189|53.0981|48.9606|48.9606|48.9606|49.6502|48.271|48.9606|48.271|49.6502|46.8918|50.3398|53.7877|57.2356|61.3732|65.5107|70.3378|75.1649|80.6816|84.1295|84.1295|84.8191|85.5087|86.8878|86.8878|86.8878|86.1982|87.5774|86.1982|89.6462|90.3358|88.267|87.5774|86.8878|87.5774
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE|77|78|72|72|78|73|66|62||58|55|56|57|59|53|53|53|51|53|53|57|55|53|51|52|51|43|42|43||43|43|42|42|42|42|41|40|41|40|40|41||||41|42|42|42|42|42|43|42|43|43|42|42|43|41|40|41|41|||42|41|41|40|40|40|40|40|39||39|40|40|40|39|40|39|39|40|40|41|40||40|40|40||||||39|38|39|39|40|39|39||38|39|40|40|40|40|41|40|39|38|||39|38|39|40|41|42|44|44|45|45|45|45|45|45|44|46|45|46|45|44|45|46|46|47|47|46|46|45|44|46|46|48|53|58|64|66|61|67|67|63|59||57|56|57|57|56|55|58|57|56|57|56|60|59|59|58|61|61|63|66|67|69|67|65|65|66|73|81|90|100|108|104|89|98|108|119|132|133|126|127|127|133|132|127|139|130|139|138|139|135|137|134|132|129||129|127|129|128|134|130|137||135|121|132|138|135|126|124|123|123|132|143|147|146|140|135|148|145|159|160|154|154|152|148|143|147|145|145|146|143|144|146|140|144
06839|1057073|/equities/panca-budi-idaman|JKSE|365|362.5|362.5|370|367.5|366.25|367.5|366.25||358.75|365|372.5|373.75|372.5|372.5|372.5|365|375|376.25|375|373.75|372.5|370|400|400|401.25|396.25|398.75|398.75||395|392.5|390|395|393.75|391.25|387.5|387.5|391.25|390|387.5|383.75||||380|378.75|381.25|381.25|381.25|381.25|381.25|381.25|378.75|378.75|377.5|377.5|375|380|381.25|381.25|381.25|||380|375|397.5|397.5|398.75|398.75|398.75|392.5|397.5||398.75|403.75|401.25|405|400|398.75|397.5|392.5|392.5|392.5|392.5|390||387.5|392.5|395||||||393.75|391.25|392.5|392.5|392.5|388.75|388.75||391.25|387.5|390|390|390|388.75|386.25|386.25|386.25|385|||385|383.75|385|386.25|385|386.25|387.5|392.5|393.75|395|391.25|393.75|393.75|392.5|390|395|395|395|395|393.75|392.5|390|395|395|395|396.25|395|393.75|393.75|393.75|393.75|392.5|391.25|387.5|387.5|385|385|385|383.75|386.25|386.25||386.25|386.25|385|385|385|386.25|387.5|385|385|387.5|387.5|385|392.5|392.5|392.5|392.5|392.5|392.5|390|390|390|390|390|391.25|387.5|390|393.75|395|393.75|390|392.5|391.25|393.75|392.5|391.25|395|387.5|396.25|393.75|396.25|396.25|396.25|396.25|395|395|397.5|395|395|396.25|396.25|397.5|1590|1595|1590|1600|1600|1605|1600|1580|1575|1565|1650|1650|1655|1650|1655|1655|1650|1640|1635|1630|1635|1625|1625|1625|1630|1635|1655|1645|1630|1630|1635|1645|1655|1655|1655|1655|1660|1655|1650|1660|1665|1660|1665|1660
06840|943654|/equities/panca-global-s|JKSE|348|340|320|308|310|322|324|324||318|304|334|384|296|290|322|356|360|370|356|404|418|476|326|382|448|525|530|420||332|240|206|200|200|200|216|210|206|202|187|188||||193|226|242|250|284|270|276|298|308|308|306|312|316|336|328|338|340|||368|378|380||378|370|362|376|376||382|388|382|380|380|398|382|388|396|398|386|408||376|374|400||||||390|392|396|402|400|404|420||450|440|454|440|458|448|440|426|440|440|||426|426|410|428|438|454|460|480|500|535|520|535|540|565|530|540|540|575|580|580|535|496|482|480|478|450|442|440|458|440|420|434|422|428|432|440|428|422|428|430|420||390|400|376|390|384|374|400|398|410||434|434|436|436|420|402|400|424|422|422|422||448|440|432|464|470|505|436|432|464|498|535|570|600|625|635|615|635|635|630|635|625|615|620|615|605|640|640|675|675|675|675|675|655|645|670|675|660|670|660|675|660|685|690|685|690|645|625|615|635|630|610|615|655|665|660|660|665|685|660|660|665|695|700|685|695|695|690|685|685|660|650|675|630
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE|274|276|274|274|274|270|270|268||270|270|268|270|268|268|276|282|284|274|282|282|292|290|296|302|298|290|284|284||278|276|272|280|278|276|274|272|268|264|268|262||||268|270|270|274|274|272|274|276|280|270|278|278|278|266|262|258|258|||268|280|286|286|288|288|290|288|292||294|296|294|296|300|292|286|282|282|286|286|290||302|302|308||||||302|304|306|308|308|306|312||314|322|324|320|338|336|334|330|326|326|||312|310|304|320|336|336|342|342|344|346|348|350|348|346|346|346|346|346|346|344|346|348|350|352|350|352|350|354|354|354|352|354|354|354|352|352|354|352|348|348|352||348|344|346|350|350|352|350|350|352|366|358|356|364|372|382|354|342|340|336|334|334|334|330|334|334|332|330|336|334|324|330|310|332|354|360|360|364|362|362|366|364|366|368|364|366|368|366|364|366|360|364|364|364|370|376|376|376|376|376|378|378|376|372|372|368|370|366|366|364|360|372|372|374|382|388|388|390|392|398|394|382|394|404|410|410|396|394|390|386|384|386|390|390|392|394
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP|296|296|296|296|298|296|300|300||306|306|306|300|302|308|310|302|298|290|286|298|306|304|306|300|300|298|298|302||298|308|302|296|312|308|310|318|312|292|286|282||||282|292|304|282|280|280|280|282|284|278|278|266|266|262|262|258|256|||254|262|262|270|268|276|276|278|280||278|278|282|286|282|286|284|278|276|276|266|272||280|292|312||||||322|326|342|340|342|340|336||350|352|352|356|348|352|358|352|352|356|||352|352|328|334|352|368|386|394|402|386|394|404|402|416|398|386|382|392|390|402|420|384|374|378|382|388|378|370|388|392|394|398|420|422|446|438|436|428|398|350|344||342|332|326|330|330|328|318|316|314|312|300|320|328|336|350|348|348|356|354|372|372|376|372|400|426|426|432|428|444|444|446|448|436|460|476|460|460|426|448|480|515|505|510|474|478|460|428|426|432|464|496|494|486|488|510|545|570|555|595|620|665|660|680|705|720|705|695|635|625|625|615|580|580|600|565|565|510|498|492|474|460|494|505|498|492|486|482|466|468|466|450|412|394|394|392
06843|101537|/equities/panin-sekurita|JKSE|1715|1715|1715|1720|1720|1725|1725|1720||1730|1720|1720|1725|1720|1725|1735|1730|1735|1735|1725|1720|1750|1725|1735|1730|1735|1735|1730|1735||1740|1725|1710|1705|1740|1750|1760|1760|1980|1960|1940|1925||||1915|1910|1900|1870|1850|1840|1820|1810|1810|1815|1805|1780|1775|1775|1775|1760|1760|||1730|1725|1720|1720|1725|1715|1715|1690|1700||1715|1720|1715|1710|1700|1705|1705|1700|1715|1730|1715|1710||1740|1785|1750||||||1745|1750|1745|1740|1750|1760|1755||1770|1795|1785|1785|1780|1800|1800|1800|1830|1815|||1795|1780|1780|1755|1720|1790|1875|1885|1885|1880|1885|1890|1895|1890|1875|1865|1860|1880|1890|1895|1895|1900|1895|1880|1895|1885|1880|1880|1880|1890|1865|1870|1890|1885|1890|1900|1885|1870|1840|1835|1815||1810|1810|1800|1815|1825|1820|1820|1820|1830|1810|1780|1800|1900|1905|1900|1895|1880|1930|1945|1940|1945|1965|1955|1950|1920|1950|1945|1950|1950|1910|1925|1915|1910|1920|1955|1955|1960|1955|1960|1960|1965|1965|1960|1950|1955|1965|1965|1965|1965|1955|1955|1950|1985|1975|1920|2000|2000|2010|2050|2000|1960|1990|1850|1850|1865|1850|1820|1805|1800|1800|1780|1795|1775|1800|1805|1825|1790|1745|1730|1730|1565|1650|1745|1750|1740|1770|1795|1795|1795|1740|1740|1715|1670|1655|1640
06844|101536|/equities/paninvest|JKSE|1050|1055|1050|1070|1075|1070|1070|1080||1090|1090|1105|1095|1085|1100|1110|1080|1075|1075|1050|1100|1100|1105|1115|1110|1085|1095|1095|1105||1110|1125|1115|1105|1125|1110|1105|1115|1080|1065|1050|1020||||1015|1020|1065|1045|1055|1055|1065|1070|1055|1050|1060|1050|1040|1040|1050|1035|1015|||1015|1025|1020|1060|1065|1065|1075|1075|1045||1055|1060|1075|1050|1030|1075|1055|1025|1015|1035|1005|1010||1000|985|1010||||||1040|1050|1080|1090|1085|1080|1075||1105|1135|1135|1145|1160|1180|1185|1175|1200|1190|||1160|1140|1150|1145|1200|1220|1265|1290|1300|1215|1270|1295|1300|1315|1295|1295|1290|1285|1300|1325|1370|1305|1275|1270|1310|1335|1315|1305|1350|1355|1355|1375|1430|1450|1490|1495|1500|1435|1340|1210|1195||1180|1180|1185|1190|1160|1195|1165|1120|1175|1165|1135|1145|1225|1225|1220|1200|1230|1250|1240|1250|1265|1260|1205|1285|1365|1365|1375|1370|1400|1400|1390|1360|1365|1410|1440|1455|1460|1420|1415|1510|1615|1600|1530|1485|1500|1450|1380|1350|1350|1420|1505|1505|1500|1540|1495|1595|1670|1625|1745|1830|1965|2060|2040|2010|1915|1680|1660|1585|1590|1575|1465|1390|1335|1375|1340|1360|1315|1300|1315|1275|1245|1310|1385|1355|1395|1365|1360|1355|1345|1305|1380|1305|1170|1115|1105
06845|101538|/equities/panorama-sentr|JKSE|786.95|782.15|743.77|714.97|714.97|705.38|710.18|738.97||734.17|700.58|700.58|700.58|705.38|705.38|681.38|705.38|710.18|710.18|710.18|700.58|714.97|719.77|705.38|714.97|729.37|734.17|758.16|710.18||753.36|801.35|791.75|786.95|791.75|782.15|772.56|762.96|743.77|743.77|743.77|738.97||||743.77|729.37|724.57|753.36|724.57|724.57|714.97|753.36|762.96|758.16|758.16|772.56|772.56|772.56|777.35|767.76|695.78|||738.97|767.76|815.74|806.15|791.75|724.57|676.59|681.38|686.18||676.59|671.79|662.19|638.2|633.4|643|595.01|609.41|647.8|652.59|652.59|633.4||590.21|547.03|537.43||||||547.03|566.22|604.61|614.21|657.39|633.4|676.59||676.59|681.38|676.59|676.59|628.6|643|633.4|619|566.22|566.22|||566.22|575.82|556.62|551.83|551.83|537.43|561.42|571.02|571.02|551.83|580.62|527.83|508.64|503.84|503.84|494.24|489.45|489.45|479.85|476.01|479.85|484.65|499.04|479.85|466.41|466.41|466.41|472.17|479.85|484.65|479.85|479.85|499.04|489.45|513.44|508.64|494.24|479.85|464.49|462.57|472.17||499.04|513.44|518.24|508.64|494.24|503.84|472.17|454.9|447.22|477.93|472.17|466.41|494.24|484.65|484.65|477.93|476.01|433.78|393.48|410.75|399.23|412.67|380.04|345.49|345.49|337.81|339.73|318.62|324.38|333.97|358.93|360.85|355.09|380.04|406.91|433.78|447.22|437.62|431.86|418.43|420.35|408.83|410.75|395.4|393.48|387.72|370.44|360.85|353.17|345.49|326.3|318.62|318.62|318.62|332.06|337.81|351.25|351.25|351.25|328.22|318.62|297.51|297.51|297.51|297.51|278.31|274.47|274.47|274.47|272.55|282.15|278.31|276.39|264.88|270.63|276.39|282.15|285.99|276.39|270.63|266.8|276.39|278.31|257.2|259.12|253.36|239.92|243.76|253.36|232.25|236.09|234.17|228.41|232.25|222.65
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE|362|364|356|362|356|362|362|360||360|358|360|358|360|358|358|356|358|358|350|354|354|350|348|336|320|322|318|314||312|312|306|304|314|316|316|318|286|284|294|304||||302|304|302|304|304|302|288|312|316|318|318|316|316|316|314|362|358|||362|364|362|356|358|358|358|360|356||358|356|350|350|340|338|332|338|316|322|316|336||350|360|346||||||330|340|340|334|328|312|312||312|310|312|312|312|306|304|304|304|300|||302|300|296|296|300|298|304|302|310|308|310|316|314|314|310|308|308|308|306|306|304|306|306|304|306|306|304|300|302|304|304|304|304|304|306|304|300|302|302|302|302||302|298|302|300|300|300|300|302|296|298|296|296|304|302|302|304|296|302|300|302|300|300|298|298|298|296|298|298|298|298|300|298|298|296|306|308|310|308|310|308|308|310|308|308|304|302|294|300|300|300|304|298|300|296|308|304|306|296|294|292|300|302|302|298|298|298|296|290|284|288|300|300|302|300|306|304|304|306|304|304|298|304|304|304|300|308|310|308|308|308|310|308|308|316|318
06847|101540|/equities/pelangi-indah|JKSE|133|130|128|129|133|130|132|128||133|134|130|125|126|129|125|126|130|124|131|134|130|132|138|134|138|133|135|132||133|132|134|133|135|138|141|143|144|147|133|132||||139|136|140|133|132|134|133|137|137|136|142|142|142|142|141|135|136|||150|161|173|185|155|152|150|160|163||161|160|161|161|162|160|160|162|161|160|160|160||164|162|163||||||165|167|167|169|175|183|181||176|172|177|166|161|160|161|170|163|167|||166|162|164|173|186|200|202|206|200|202|204|212|214|216|212|220|212|222|214|214|218|222|212|214|224|224|228|230|230|236|234|230|234|234|218|232|248|266|284|252|208||206|216|220|216|210|204|210|202|210|216|224|240|252|250|244|244|260|266|262|266|284|236|228|238|234|228|228|238|250|244|252|236|244|258|268|268|284|304|300|300|322|346|372|400|430|380|408|438|470|482|468|468|410|410|434|392|296|304|306|304|308|330|354|380|408|414|408|402|404|418|420|420|412|402|418|432|416|400|430|432|418|414|398|426|342|356|352|350|352|348|304|298|296|306|296
06848|101541|/equities/pelat-timah-nu|JKSE|392|354|412|410|416|412|426|420||422|424|416|414|410|420|422|412|422|422|410|414|432|432|430|432|444|436|432|432||436|426|416|412|410|410|414|410|412|412|410|416||||410|400|414|420|420|420|414|416|410|410|406|410|418|408|406|390|382|||384|404|430|424|436|444|452|440|460||456|456|484|500|520|530|530|530|535|535|530|540||550|550|540||||||545|555|555|545|565|545|540||545|560|570|565|575|570|555|550|540|520|||510|520|535|550|580|575|600|605|610|610|610|625|620|620|620|620|620|625|625|625|620|620|635|630|625|630|630|620|635|635|625|640|650|655|655|655|655|660|655|660|670||660|650|640|630|615|620|620|615|610|630|620|620|650|645|645|645|650|645|690|690|695|675|690|670|700|710|710|730|730|710|730|725|735|750|735|730|720|710|705|715|735|770|795|825|800|810|780|765|735|730|715|715|705|700|690|700|710|710|705|705|720|685|665|675|680|680|675|675|660|675|690|740|760|760|750|780|780|780|775|750|750|770|760|775|770|785|780|775|790|790|770|800|800|800|800
06849|101542|/equities/pelayaran-nasi|JKSE|71|73|69|67|68|69|67|66||69|63|61|61|61|60|62|62|62|63|62|59|60|61|59|60|61|61|63|62||61|60|60|60|59|59|58|58|57|56|57|56||||55|55|55|55|55|55|54|54|56|55|55|56|55|55|56|56|55|||57|56|56|58|57|58|58|58|58||59|59|59|60|60|59|56|55|56|57|61|61||55|54|54||||||54|54|54|55|55|55|55||55|55|55|54|54|53|54|53|53|53|||53|51|52|51|54|55|55|57|57|55|54|51|50|53|55|55|55|56|55|54|52|52|54|54|54|54|54|56|56|56|54|54|54|55|55|56|60|62|62|62|61||61|64|67|70|66|54|50|50|51|54|57|61|63|67|71|71|71|73|76|74|71|74|78|78|78|82|83|78|79|69|66|63|57|60|61|65|69|57|54|53|55|56|55|56|55|55|54|53|54|53|53|53|54|53|52|52|51|51|51|51|51|51|51|51|52|51|50|50|50|50|50|50|50|50|51|50|51|50|51|54|51|53|55|56|55|50|50|50|50|50|50|50|50|50|50
06850|101253|/equities/pelayaran-nell|JKSE|560|580|585|580|550|545|540|555||560|550|560|535|555|590|560|610|580|565|545|530|575|515|515|520|442|424|420|424||422|420|418|414|420|428|426|426|414|406|404|396||||396|398|398|402|398|398|394|396|396|398|400|390|394|404|400|384|364|||370|358|356|378|382|380|374|372|372||368|388|386|392|386|390|396|398|390|368|360|366||314|312|308||||||308|306|308|310|314|308|306||306|308|306|304|304|304|304|298|296|296|||298|296|294|292|292|294|296|294|294|294|292|294|292|292|294|292|294|296|296|294|296|294|296|296|296|296|296|296|296|298|296|296|296|298|298|298|298|298|296|298|298||300|296|298|298|292|292|294|292|292|292|296|292|296|298|302|296|296|296|294|296|296|296|296|294|294|304|300|296|294|292|294|290|290|292|296|294|288|302|302|304|298|294|288|298|300|300|296|296|300|300|298|296|314|316|318|316|322|312|310|300|302|306|290|290|290|292|292|288|284|282|288|286|288|288|288|288|294|292|288|284|270|274|292|294|290|292|290|290|294|294|296|298|296|300|304
06851|1056131|/equities/pelita-samudera|JKSE|560|560|570|570|570|565|560|560||560|560|555|560|555|565|530|605|615|610|605|625|575|595|595|590|550|550|545|545||545|550|550|550|550|545|530|530|525|530|510|540||||565|580|565|565|565|570|575|565|555|635|645|640|635|615|625|640|630|||630|615|625|650|685|685|690|695|695||690|690|690|695|690|690|695|695|695|680|675|660||640|635|630||||||645|645|645|640|640|640|635||630|635|635|630|625|625|625|620|615|610|||600|575|600|625|625|630|630|630|625|625|630|630|635|640|635|630|625|620|620|620|620|620|635|625|625|625|625|625|625|620|615|615|615|615|615|610|615|600|600|600|600||600|600|600|590|585|580|580|580|585|590|590|590|600|590|585|595|605|615|600|605|585|615|615|605|600|590|590|575|580|560|575|570|570|580|570|550|550|560|550|550|580|585|580|570|580|580|580|575|560|565|555|555|570|570|575|555|590|600|610|590|570|575|545|540|530|515|500|498|496|500|520|520|530|530|535|565|565|530|510|500|490|525|555|550|560|575|575|575|590|590|590|600|600|600|585
06852|101250|/equities/p-graha-lestar|JKSE|180|182|190|175|183|177|180|180||194|193|191|190|192|188|199|190|191|190|194|193|196|200|192|197|195|198|187|181||185|181|194|195|194|193|200|196|197|197|195|180||||191|199|200|228|230|230|232|232|228|228|228|224|220|222|218|222|222|||232|242|242|238|244|258|264|260|258||254|260|260|258|262|258|262|240|230|232|238|250||254|258|232||||||240|240|244|248|252|266|266||272|274|270|270|270|264|276|274|274|258|||258|256|256|260|264|258|258|262|260|260|264|268|272|266|262|264|264|264|280|298|290|300|300|302|300|298|294|298|300|290|306|300|298|290|292|288|286|282|270|268|264||254|252|252|250|252|270|290|310|314|250|258|264|282|296|296|282|300|300|316|300|266|252|228|224|230|228|230|228|242|242|238|240|208|222|224|236|230|236|250|250|248|250|254|248|248|248|248|248|248|250|252|252|266|264|266|268|260|256|256|260|256|260|252|254|252|254|254|248|250|244|246|248|266|266|278|288|250|248|248|246|250|266|282|302|324|304|300|322|346|368|346|278|274|274|272
06853|101531|/equities/p-jaya-ancol|JKSE|835|830|840|845|840|840|840|850||850|845|850|845|845|850|855|850|850|830|830|845|840|890|915|925|925|930|920|915||900|890|875|880|900|880|825|810|805|795|795|790||||790|785|770|775|780|775|770|770|775|775|775|775|760|760|755|735|740|||740|745|760|770|785|795|795|800|775||775|770|770|760|755|755|760|765|740|740|750|715||705|695|685||||||685|675|665|670|670|665|665||675|665|670|680|645|635|635|630|620|620|||625|625|625|620|610|605|625|635|635|640|645|660|665|680|675|675|675|665|670|685|690|690|680|690|680|690|695|695|700|695|695|695|690|690|685|685|690|690|685|680|675||685|680|685|680|685|685|690|685|685|690|685|685|690|675|705|710|700|705|710|710|700|695|700|715|705|695|695|690|695|695|685|675|690|690|705|700|700|695|695|700|700|695|700|695|675|670|665|660|665|665|660|635|660|675|680|680|700|700|680|680|705|700|725|720|725|700|670|675|695|695|700|720|705|715|700|720|735|735|720|690|715|735|770|765|750|740|720|720|720|750|745|770|710|680|675
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP|580|580|580|585|580|560|570|565||560|565|555|540|530|530|550|555|580|580|585|585|600|590|605|600|600|625|620|625||620|625|605|590|585|590|590|595|595|580|580|590||||580|575|585|595|600|595|580|575|575|595|580|565|575|555|545|520|505|||500|505|500|505|500|500|505|498|498||530|540|550|555|550|575|550|550|570|580|590|610||630|620|580||||||575|570|565|585|545|530|530||560|575|575|575|575|580|580|570|565|565|||555|560|555|560|590|590|590|600|590|590|600|610|635|630|640|640|645|640|630|640|660|665|660|660|685|690|695|690|715|715|715|705|700|695|695|670|670|660|650|630|625||630|605|610|615|610|610|605|600|620|665|680|680|720|720|715|715|710|710|715|720|715|715|700|705|725|735|745|730|780|805|815|785|800|850|890|885|885|880|900|900|920|910|905|905|910|920|900|900|905|910|905|900|910|905|865|865|885|885|880|875|870|890|885|870|865|855|845|820|840|880|880|885|885|885|885|900|905|900|895|885|875|885|905|915|925|980|975|975|1015|1030|1025|1025|1025|1005|1000
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE|1460|1500|1465|1475|1500|1520|1490|1600||1780|1405|1350|1330|1315|1285|1355|1365|1360|1490|1270|1415|1615|1615|1665|1785|1760|1365|1135|1060||1080|1075|1095|1055|1080|1080|1070|1090|1100|1100|1055|1095||||1035|1040|1035|1065|1080|1090|1125|1090|1095|1100|1095|1100|1090|1125|1090|1135||||1130|1160|1140|1170|1165|1200|1195|1140|1135||1165|1105|1170|1050|1050|1100|1170|1220|1310|1310|1315|1315||1305|1290|1240||||||1320|1415|1515|1575|1505|1385|1390||1455|1560|1675|1800|1810|1945|2090|2130|2140|2270|||2440|2450|2560|2450|2610|2680|2700|2330|2490|2360|2530|2720|2860|2840|2860|2710|2370|2200|2230|2080|2110|2200|2200|2130|2060|2000|1960|1910|2050|1945|2090|1850|1880|1900|1880|2020|2170|2130|2160|2260|2430||2610|2700|2700|2870|2620||2540|2700|2860|2860|2860|2890|2870|2930|3000|3040|3000|2650|2620|2800|2840|2870|2430|2440|2450||||2530|||2520|2650|2650||||2640|2520||2500|2520|2460|2490|2600|2450|2520|2410|2430|2260|2240|2370|2150|2010|2010|2150||2080|2080|2070|1945|1995|1995||1995|1945|1870|1900|1940|1925|1950|1940|1855|1920|1845|1850|1920|1755|1765|1695|1720|1740|1765|1820|1835|1825|1760|1800|1810|1945|2050|2200|2360|2530|2100
06856|101543|/equities/perdana-gapura|JKSE|100|101|101|101|102|100|100|102||102|102|102|102|101|101|101|101|101|102|97|88|99|101|103|105|106|95|103|118||120|120|120|120|116|114|113|112|113|111|109|113||||115|114|115|117|115|114|117|117|117|117|116|115|111|112|111|108|105|||106|110|111|109|111|109|109|107|105||105|105|108|110|110|109|110|106|105|102|104|101||100|98|98||||||97|97|97|97|97|95|95||94|94|92|92|94|93|96|97|95|95|||94|93|92|91|92|96|95|96|97|98|99|100|101|100|100|100|100|100|100|100|101|100|101|101|102|102|101|100|102|102|102|103|102|101|100|100|99|99|98|97|98||98|96|96|96|95|96|96|95|95|97|98|97|100|101|98|98|98|98|98|98|98|97|97|97|99|97|100|98|97|94|97|104|111|119|115|113|113|109|110|109|111|104|100|93|93|92|93|94|94|94|95|94|94|94|94|96|96|95|93|100|106|107|105|104|104|103|101|100|104|104|103|98|97|103|98|95|94|94|95|91|85|88|92|94|93|94|94|92|94|95|97|96|95|97|93
06857|101544|/equities/perdana-karya|JKSE|368|370|372|372|374|372|370|370||368|370|370|372|372|368|380|380|376|362|352|320|326|334|330|324|324|334|334|330||320|304|302|310|310|310|310|306|306|308|308|304||||300|298|298|298|296|296|294|294|292|294|292|290|290|294|292|270|288|||300|306|306|312|310|310|304|302|300||318|318|312|310|310|310|310|304|310|328|344|328||324|322|318||||||320|318|310|312|304|310|316||318|316|316|308|304|298|294|296|294|288|||286|282|282|274|278|264|278|294|314|312|314|312|316|316|318|320|320|314|314|310|314|310|310|306|304|306|300|302|302|300|298|296|296|290|292|286|286|280|272|262|276||296|296|278|280|278|276|276|276|276|262|272|276|276|262|258|258|254|254|244|240|232|230|228|236|228|228|228|232|222|228|224|238|236|248|252|244|262|234|234|230|222|234|232|228|236|220|234|250|268|270|278|276|274|286|276|270|266|276|280|296|318|318|330|342|342|330|320|310|306|292|294|292|308|320|314|324|342|364|352|340|320|324|322|318|290|258|276|288|306|326|350|344|360|356|316
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE|164|167|166|167|162|163|164|171||167|158|151|158|156|158|181|180|177|190|193|194|193|200|202|204|206|208|208|202||200|204|200|200|202|202|197|193|194|191|189|191||||193|194|194|192|195|196|192|190|189|192|190|186|188|184|187|195|179|||204|212|214|206|204|202|199|202|210||216|226|228|230|230|230|234|234|228|238|240|228||234|236|228||||||224|232|234|232|240|238|248||244|256|240|254|240|230|236|214|222|236|||232|248|266|260|216|210|212|216|220|216|224|230|236|240|240|240|242|248|246|238|240|248|250|250|250|250|246|248|244|252|254|254|258|252|252|250|258|260|256|252|252||254|254|256|258|250|264|236|248|266|278|276|286|306|304|304|292|298|282|292|310|312|330|332|268|274|292|302|302|304|310|312|294|306|324|306|300|272|238|238|240|240|240|238|248|248|250|254|250|258|262|258|266|272|272|274|272|266|268|284|270|270|270|274|270|274|280|286|248|248|254|272|274|284|272|274|280|290|288|288|292|288|306|318|328|322|330|332|332|338|322|330|350|350|334|322
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP|1450|1455|1440|1445|1500|1475|1465|1460||1450|1400|1380|1390|1390|1385|1395|1380|1385|1370|1370|1365|1365|1355|1365|1370|1375|1380|1370|1360||1355|1360|1340|1335|1335|1330|1350|1340|1345|1340|1310|1310||||1305|1305|1295|1305|1300|1305|1310|1305|1300|1300|1300|1295|1420|1420|1420|1420|1435|||1430|1355|1330|1330|1355|1360|1360|1345|1345||1370|1375|1400|1400|1400|1415|1390|1370|1355|1370|1365|1380||1425|1430|1410||||||1405|1380|1380|1375|1375|1360|1350||1365|1385|1340|1350|1380|1395|1385|1375|1365|1355|||1340|1325|1360|1350|1410|1460|1530|1535|1540|1525|1545|1580|1580|1550|1545|1535|1525|1525|1530|1540|1565|1580|1575|1575|1600|1615|1610|1580|1590|1595|1580|1560|1565|1585|1545|1545|1560|1560|1555|1575|1585||1585|1555|1540|1535|1525|1525|1520|1520|1520|1505|1555|1550|1650|1730|1740|1760|1745|1750|1755|1780|1785|1815|1815|1815|1820|1800|1810|1820|1815|1785|1795|1800|1810|1800|1855|1875|1890|1860|1855|1835|1850|1875|1865|1810|1790|1790|1800|1780|1790|1805|1780|1765|1830|1850|1840|1890|1920|1920|1940|1920|1885|1905|1870|1885|1875|1840|1810|1805|1815|1770|1800|1815|1765|1800|1745|1740|1750|1765|1740|1720|1680|1710|1725|1705|1685|1775|1785|1750|1780|1760|1820|1845|1820|1870|1855
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP|1025|1015|1010|1015|1020|1020|1020|1040||1030|1025|1020|1025|1015|1015|1035|1040|1030|1025|1010|1005|1030|1015|1075|1070|1100|1110|1095|1075||1085|1080|1070|1080|1085|1080|1050|1030|1010|1040|1030|1005||||995|1005|1010|1020|1020|1015|1020|1005|1000|990|1005|1005|1000|965|965|970|960|||960|965|975|980|980|980|975|975|965||955|960|985|980|985|990|990|985|980|975|975|990||1000|1000|990||||||985|985|985|985|995|1000|1005||1005|1005|1025|1015|1010|1020|1015|1010|1000|990|||995|990|990|985|1000|1005|1005|1020|1030|1035|1050|1085|1075|1060|1065|1065|1085|1085|1085|1055|1065|1080|1070|1035|1035|1035|1035|1025|1035|1045|1040|1055|1050|1045|1035|1045|1045|1055|1040|1035|1030||1030|1030|1020|1015|1005|1000|1000|995|1000|1005|975|1000|1020|1030|1015|1015|1015|1015|1020|1015|1010|1010|1005|1005|1005|1010|1020|1020|1025|1020|1020|1010|1030|1040|1075|1090|1085|1080|1075|1080|1080|1085|1080|1080|1075|1070|1070|1090|1110|1100|1095|1090|1130|1155|1130|1100|1130|1120|1115|1090|1085|1100|1100|1090|1095|1100|1080|1035|1030|1030|1045|1045|1055|1080|1075|1075|1095|1100|1085|1080|1065|1095|1115|1110|1135|1160|1160|1150|1150|1155|1155|1180|1160|1135|1140
06861|101546|/equities/petrosea-tbk|JKSE|341|330|334|343|360|360|360|361||362|362|360|364|361|361|366|367|369|366|365|377|377|371|371|377|363|360|359|356||360|356|350|359|363|363|364|366|363|360|360|355||||358|358|360|364|364|366|370|373|384|353|380|395|391|400|411|413|412|||410|414|444|477|512.5|532.5|542.5|532.5|510||507.5|545|527.5|497|475|460|456|450|458|466|464|469||477|459|450||||||462|462|467|463|450|436|440||450|450|463|466|490|491|486|490|484|440|||436|434|433|415|421|425|439|471|479|476|480|480|479|475|480|481|496|470|470|491|505|512.5|520|512.5|505|510|535|540|525|532.5|512.5|486|459|470|495|502.5|507.5|500|500|466|440||427|427|420|412|411|419|420|421|418|415|411|416|429|423|426|433|433|437|437|432|405|400|400|400|399|400|398|398|400|400|400|4000|3900|3700|3700|3750|3600|3380|3290|3260|3250|3220|3190|3170|3150|3100|3030|3100|3170|2910|2890|2900|2920|2900|2890|2890|2900|2870|2870|2910|2870|2840|2810|2840|2830|2850|2800|2790|2880|2880|2910|2940|2910|2900|2890|2980|2970|3000|2960|2730|2720|2880|2910|3000|3060|3020|2980|3090|3080|3090|3090|3090|3080|3090|3090
06862|1116267|/equities/phapros|JKSE|670|670|670|670|670|675|675|670||680|680|675|680|680|680|685|680|680|680|685|675|675|680|675|695|685|695|680|675||680|675|670|680|680|680|675|670|675|675|675|665||||650|675|670|680|680|680|675|675|675|680|685|685|685|685|685|680|675|||675|680|680|680|680|680|685|675|685||685|680|685|690|685|675|675|670|670|670|675|680||680|680|670||||||675|675|670|670|670|670|670||670|670|675|670|670|670|665|665|665|665|||665|665|660|670|680|680|680|685|685|685|690|695|695|695|695|695|695|695|695|690|690|685|690|695|695|695|695|695|695|705|700|695|705|710|695|700|695|690|690|695|685||690|685|670|675|665|650|665|675|675|675|665|685|680|680|680|675|680|680|685|690|690|695|690|695|695|690|705|705|725|730|735|755|760|765|775|780|785|795|795|795|795|795|805|805|805|810|775|805|865|825|820|820|825|825|835|825|820|820|820|820|825|825|820|820|825|840|830|830|840|825|860|875|870|880|880|900|895|890|885|880|880|895|900|895|895|900|895|900|900|900|900|900|905|900|895
06863|101254|/equities/pikko-land-dev|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|51|50|51||51|50|51|53|53|52|53|52|53|52|||51|51|51|52|53|53|53|54|53|53|54|56|56|56|56|56|56|56|56|56|58|57|57|57|58|58|57|58|59|59|59|59|59|59|58|58|58|57|55|55|54||57|56|55|55|52|51|51|52|52|54|54|54|55|55|54|57|58|59|58|57|61|65|66|68|69|70|70|70|69|70|70|69|71|71|72|71|70|71|71|72|73|72|69|69|71|69|72|71|71|71|72|72|73|73|73|72|73|73|73|73|73|73|73|73|73|75|70|73|74|75|75|76|75|77|79|79|78|77|76|72|74|77|78|80|79|81|81|82|82|83|83|83|84|85|86
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE|1365|1370|1340|1340|1360|1345|1350|1360||1370|1340|1340|1300|1340|1340|1300|1300|1300|1295|1300|1300|1235|1350|1420|1400|1405|1410|1400|1400||1360|1410|1400|1375|1360|1400|1345|1340|1330|1320|1345|1330||||1300|1320|1305|1315|1300|1270|1270|1310|1305|1305|1305|1265|1300|1300|1230|1250|1320|||1360|1360|1330|1315|1350|1320|1350|1350|1315||1345|1345|1345|1315|1345|1340|1345|1320|1320|1320|1320|1315||1310|1295|1310||||||1315|1315|1275|1290|1250|1300|1300||1300|1315|1315|1315|1310|1280|1255|1300|1300|1310|||1280|1295|1295|1295|1260||1250|1300|1305|1295|1310|1270|1275|1285|1300|1300|1305|1305|1290|1300|1320|1280|1305|1300|1300|1315|1310|1280|1280|1305|1300|1285|1290|1280|1290|1290|1270|1295|1275|1280|1275||1275|1275|1280|1280|1285||1265|1270|1260|1295|1210|1295|1270|1285|1305|1275|1220|1270|1210|1265|1265|1270|1270|1240||1270|1280|1295|1260|1220|1260|1250|1275|1255|1255|1255|1235|1220|1255|1265|1270|1270|1255|1280|1285|1285|1305|1270|1300|1300|1360|1370|1345|1330|1325|1305|1275|1275|1270|1270|1260|1260|1250|1240|1240|1225|1255|1220|1265|1250|1245|1205|1275|1270|1250|1210|1290|1260|1235|1250|1245|1220|1285|1295|1285|1260|1250|1270|1270|1275|1245|1275|1290|1290|1275
06865|101255|/equities/pioneerindo-go|JKSE|1835|1805|1600|1725|1725|1770||||1705|1755|1685|1685|1635|1660|1745|1795|1795|1795|1770||1700|1760|1900|1810|1885|1885|2070|2100||2000|2030||1995||1970|1970|1545|1505|1505||1505||||1605|||||||||1605||1610|1840|1840|||1840|||1840|1845|1845||1960||||||||||||1960|||1960|1950|1960||1960|1965|1965|||||||1965|1965|1965|||1915|||||||||||1965|||1945||1965||1965|1965|1965||||1965|1960|1965|2090|2090|2090|2090|2090|2090||2050|2050|2090|2190|2190|2190||2270||2270|2270|2410|||2410|2500||2560|2540|2590|2690||2690|2690|2840|3040||3250|3310|3310||3410|3400||3480|||||3500||||3410||3400||3170|3170|3080|3300|3190|3100|3110|3210|3120||3210||3330|3340||3580||3430|3550|3800|3430|3400|3280||||3280||3280|3390|3390||3620|3580||3570|3460|3590|3810|3810|3970|4120||||||4400|4430|4130|4420||4750||||4990|3860||4110|4180|4130|||4360||4310|4280|4510|4510
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE|29|29|30|28|29|29|27|27||26|26|27|29|28|29|28|28|28|28|27|27|29|32|32|30|29|29|27|27||28|28|27|27|27|27|26|26|26|26|26|26||||26|27|27|27|27|29|28|28|28|26|24|24|25|24|24|24|24|||23|23|23|24|23|23|23|23|23||23|23|23|23|23|23|23|23|23|23|23|23||23|23|22||||||22|23|22|23|23|23|23||23|23|23|23|23|23|23|23|23|23|||23|23|23|23|24|23|24|24|24|24|24|24|24|25|24|24|25|25|25|25|25|25|25|25|25|25|25|26|26|26|25|25|26|25|25|26|25|25|25|25|24||24|25|25|25|26|26|24|26|26|27|27|27|27|27|27|27|28|28|28|28|28|28|28|27|28|28|28|28|28|28|28|28|28|29|29|29|29|29|30|28|28|28|28|28|28|28|28|28|28|28|27|28|28|28|28|28|28|28|29|30|31|31|31|31|31|31|31|32|31|31|32|30|31|31|31|30|31|31|30|29|30|31|31|31|32|32|32|32|33|35|35|35|35|35|35
06867|101256|/equities/plaza-indonesi|JKSE|2660|2530|2300|2590|2600|2630|2550|2500||2520|2520|2460|2340|2310|2270|2270|2270|2300|2280|2240|2250|2250|2220|2210|2220|2200|2220|2200|2190||2170|2150|2110|2150|2100|2120|2130|2110|2100|2100|2090|2090||||2100|2090|2090|2080|2070|2110|2110|2070|2110|2120|2100|2050|2100|2080|2070|2070|2050|||2060|2180|2160|2150|2160|2150|2160|2120|2180||2340|2410|2410|2330|2310|2190|2190|2180|2120|2130|2140|2150||2110|2120|2120||||||2120|2120|2150|2130|2130|2100|2110|||2060|2060|2100||2100|2050|2010|2000|1980|||1975|1965|1970|1945|1940|1940|1955|1955|1950|1990|1970|2000|1995|2000|2030|2050|2050|2050|2040|2040|2070|2050|2050|2050|2050|2070|2050|2040|2060|2060|2030|2070|2070|2040|2040|2050|2020|1980|2020|2010|2010||2090|2080|2120|2120|2100|2170||2130|2230|2240|2150|2130|2090|2180|2150||2080|2100|2090||||||2100||2150|2150|2150|2150|2240||2200|2190|2150|2120|2120|2150||2170|2150|2150|2150|2190||2190|2100|2100|2110|2120|2190|2100||2110|2110|2160|2170|2170|2160|2140|2240|2230|2150||2290|2220|2190|2100|2100|2220|2210|2110|2120|2200|2220|2200|2200|2260|2270|2230|2110|2240|2120|2210|2090|2150|2170|2210|2080|2140|2090|2230|2330|2230|2160
06869|1117907|/equities/pollux-investasi|JKSE|755|700|730|720|675|750|750|750||750|755|740|735|725|715|710||770|730|745|715|740||760|750|750|740|715|720||675|670|640|625|625|620|600|630|710|690|695|720||||700|755|730|715|740|720|705|680|660|655|680|760|760|725|730|705|755|||780|755|750|760|755|770|790|790|790||790|800|790|790|750|770|785|780|770|755|800|795||795|795|795||||||795|800|780|805|785||840||805|790|800|835|840|835|795|755|800|765|||780|800|775|805|800|805|765|800|755|800|770|780|760|755|755|795|790|790|770|790|795|795|800|795|770|790|790|780|790|780|790|790|775|790|765|760|755|765|750|755|755||780|745|800|795|760|750|760|770|800|790|785|790|785|750|760|800|850|870|910|960|895||870|885|865|865|870|870|870|875|870|870|875|880|870|870|865|865|870|870|870|890|885|885|870|875|870|870|870|880|870|870|870|870|870|865|870|870|870|875|875|865|865|855|840|845|875|900|930|940|945|915|920|955|975|980|975|945|925|915|835|835|845|825|835|850|850|855|860|850|850|845|850|840|830
06870|1088678|/equities/pollux-properti|JKSE|180|181|180|182|183|182|185|182||183|180|183|185|180|180|178|176|179|175|172|176|174|172|173|172|176|177|178|177||176|178|178|175|175|173|173|172|173|175|172|172||||176|175|170|175|176|175|179|177|180|178|180|182|180|185|195|190|190|||216|166|156|158|158|158|157|158|159||158|160|162|158|158|156|155|156|158|159|156|154||155|156|155||||||157|156|157|154|159|157|153||152|155|156|155|157|156|154|155|153|155|||151|151|151|151|156|155|160|162|163|164|164|165|175|172|174|185|188|189|189|190|189|191|193|195|196|196|195|193|197|202|200|195|202|202|204|204|204|202|199|196|191||193|191|191|193|192|195|193|194|192|200|190|199|210|210|216|216|222|238|196|185|189|186|189|185|188|199|212|214|208|222|238|222|234|250|262|264|272|284|298|294|304|296|298|308|324|326|326|324|326|322|318|334|358|370|312|296|294|290|288|296|288|286|292|292|290|282|282|284|286|296|302|308|308|316|314|312|308|306|304|294|310|318|316|324|322|332|346||||||||
06871|101548|/equities/polychem-indon|JKSE|145|151|148|149|153|152|151|155||155|155|150|150|153|153|156|151|151|143|139|141|153|151|150|151|147|146|152|153||147|148|151|150|158|162|154|162|160|143|138|138||||135|140|139|139|140|140|140|139|140|138|139|138|138|138|139|138|138|||141|140|140|144|144|144|143|139|138||140|145|142|142|142|141|139|135|133|136|135|138||127|125|124||||||123|124|124|123|124|125|126||125|127|128|128|129|130|129|129|127|128|||128|126|126|130|130|130|131|135|135|135|132|141|141|142|142|142|141|142|142|142|143|144|143|143|137|146|146|146|147|148|147|146|146|146|146|144|145|144|145|143|143||146|147|146|148|148|147|147|146|148|146|149|146|150|150|148|149|150|150|153|153|150|153|153|154|150|148|148|148|149|148|149|149|148|148|150|152|150|154|154|155|155|155|155|155|155|155|155|154|153|151|155|156|156|157|157|158|157|157|156|158|160|158|159|159|159|160|158|159|160|158|160|159|162|161|163|166|166|165|164|165|165|165|165|166|166|167|167|168|167|167|169|169|168|169|169
06872|1097904|/equities/pool-advista-finance|JKSE||50|50|||50|50|50||50|50|50|50|50|50|50|50|50||50||50||50||50|50|50|50||50|50|50|50|50|50|50||50|50|50|||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|51|50|50||50|50|52||||||52|53|53|54|53|53|54||53|53|53|53|52|53|52|50|53|51|||51|51|51|51|53|51|51|53|55|57|59|58|59|61|61|63|64|65|64|63|64|65|64|66|66|66|65|67|67|67|67|67|68|68|68|68|69|68|69|68|69||69|69|69|69|69|66|63|64|67|67|65|67|71|76|81|84|84|90|90|89|90|90|89|89|90|89|88|88|87|85|84|84|85|86|88|84|84|88|90|91|92|93|94|94|91|95|98|98|95|99|106|113|108|109|108|107|106|113|84|89|86|91|89|89|89|88|87|87|84|82|81|85|88|91|89|90|87|89|89|92|98|103|101|102|99|98|99|97|104|88|88|88|88|87|85
06873|101257|/equities/pool-advista-i|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE|97|97|97|97|98|97|98|98||98|99|98|97|96|96|97|98|99|98|96|96|98|99|102|103|103|105|103|103||104|104|101|101|101|100|101|102|103|100|99|99||||100|100|103|104|104|106|106|106|106|106|104|103|107|105|103|98|96|||96|96|96|97|95|102|103|102|102||104|105|108|107|110|111|110|111|111|112|111|114||118|114|110||||||112|112|111|111|108|107|110||114|114|114|114|112|111|112|109|110|107|||107|106|105|103|104|103|104|105|105|102|103|106|106|110|109|110|110|109|109|110|112|110|111|110|112|111|110|112|113|118|118|118|117|116|114|115|115|114|114|112|112||112|110|109|110|109|106|105|102|109|116|118|121|124|124|123|123|123|123|123|123|123|124|123|124|124|123|123|123|127|125|125|121|129|133|137|137|137|136|136|137|138|136|140|140|141|142|140|140|140|142|143|141|143|144|141|142|141|144|143|141|140|141|141|140|140|140|140|138|138|141|145|144|148|148|147|150|150|151|150|147|142|150|151|150|153|157|155|154|159|159|158|165|164|162|160
06875|953597|/equities/pp-properti-tbk-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|52|52|53|53|53|53|53
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE|468|472|476|472|462|458|454|438||434|446|446|476|476|462|472|474|454|464|464|488|478|480|484|498|498|498|494|492||494|498|494|490|550|560|560|555|555|560|565|555||||565|560|570|570|570|560|560|565|560|575|585|580|565|565|555|565|555|||580|585|575|595|580|570|610|545|565||580|610|515|515|530|560|540|540|575|605|605|600||605|630|630||||||630|645|660|655|665|650|680||690|690|710|695|690|715|720|725|735|775|||780|790|685|680|675|725|645|690|740|785|790|840|840|875|935|925|940|945|1015|1065|1100|1095|1030|995|950|920|950|950|940|875|940|935|900|890|945|945|770|825|885|950|1020||1095|1175|1260|1020|940|920|915|980|1050|945|820|840|800|810|800|805|745|640|605|635|565|545|560|590|550|575|555|550|530|560|600|640|685|630|605|585|625|670|665|535|510|505|510|515|535||535|545|535|530|||||535|||535|570|575|580||580|590|585|570|610|||||620||||585|625|||625|620||620||620|630|635|635|635|635||635|645|645|645
06877|101258|/equities/prasidha-aneka|JKSE|89|85|86|80|77|76|80|79||76|82|80|80|79|74|68|77|89|94|95|94|98|97|98|98|99|99|94|95||94|97|102|101|102|99|101|95|93|94|92|89||||89|87|88|86|84|82|83|83|83|83|81|75|79|78|79|76|73|||84|84|83|88|73|68|68|66|63||63|63|60|53|53|54|53|52|53|53|53|54||57|56|57||||||57|57|58|55|56|54|56||57|54|53|53|53|53|53|53|51|50|||50|50|50|50|51|54|54|55|56|58|58|58|58|58|58|56|57|58|59|60|60|58|58|59|57|59|59|59|57|57|58|57|60|61|58|60|61|62|62|64|62||63|61|65|68|68|67|70|75|77|77|79|84|88|84|81|81|81|81|80|81|81|78|80|78|82|82|79|78|78|79|82|81|82|83|87|88|86|84|84|82|84|84|89|95|90|82|88|93|100|99|102|98|98|102|101|106|105|110|114|113|110|112|110|115|81|81|84|88|88|87|92|92|93|87|93|97|96|90|94|92|98|99|100|98|96|100|102|99|99|106|111|112|110|111|109
06878|1096064|/equities/pratama-abadi-nusa|JKSE|3310|3080|2970|2970|2760|2400|2260|2160||2160|1980|1890|1810|1735|1735|1835|1770|1780|1760|1775|1695|1670|1680|1660|1660|1695|1660|1710|1690||1680|1685|1590|1590|1580|1610|1600|1575|1590|1560|1530|1560||||1580|1545|1570|1630|1505|1545|1640|1690|1725|1610|1770|1755|1680|1660|1700|1660|1630|||1620|1460|1455|1455|1315|1235|1230|1230|1195||1195|1185|1200|1195|1225|1215|1205|1170|1160|1170|1150|1145||1155|1135|1120||||||1135|1180|1190|1190|1190|1200|1180||1190|1215|1245|1265|1205|1210|1200|1175|1175|1190|||1170|1135|1100|1150|1200|1210|1275|1290|1280|1145|1175|1165|1165|1175|1180|1160|1050|1030|1055|1105|1145|1165|1165|1135|1140|1125|1105|1100|1155|1175|1180|1185|1165|1140|1055|1055|1070|1050|1050|1040|1000||990|995|970|965|970|975|965|960|955|985|960|950|980|965|950|930|940|930|960|980|960|950|940|940|975|980|985|985|990|960|975|930|920|975|980|990|1005|965|1035|1110|1175|1180|1190|1160|1160|1150|1205|1165|1125|1030|1000|1005|1000|990|1040|980|910|900|885|865|860|870|865|870|880|895|905|830|810|815|875|875|935|950|930|915|975|1045|1055|870|880|945|1015|1065|1145|1225|1165|1215|1305|1365|1450|1420|1225|1315|1410
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE|1005|1000|1005|995|985|990|995|990||990|1005|995|1000|995|995|1000|995|1000|1005|995|980|970|970|970|975|980|980|985|980||985|970|955|970|970|955|950|1000|1005|1025|1035|1025||||1020|1015|1050|1055|1045|1045|1055|1065|1065|1070|1040|1045|1050|1005|995|960|950|||960|955|955|945|940|945|930|925|935||935|945|930|930|940|945|925|930|925|925|950|965||975|975|980||||||985|975|975|970|960|950|945||950|960|965|965|970|960|965|960|950|940|||930|925|905|910|925|925|920|925|925|940|945|945|945|935|930|925|925|925|915|925|925|925|920|925|930|935|930|935|930|940|950|955|950|950|945|945|950|935|925|900|890||895|885|885|880|870|870|855|855|855|865|855|870|905|905|895|885|870|900|900|900|895|900|900|895|895|895|875|885|890|855|850|850|880|885|885|870|860|850|840|845|835|835|825|820|840|835|830|835|835|845|850|845|865|875|880|845|845|845|850|835|835|840|840|835|845|830|825|870|935|1000|1020|1015|1020|1015|1015|1015|1015|1020|1010|1010|995|1010|1010|1005|1015|1035|1035|1045|1090|1115|1115|1130|1110|1120|1090
06880|101550|/equities/prima-alloy-st|JKSE|131|134|136|136|135|135|135|135||136|138|143|146|151|150|151|152|153|150|158|160|160|160|162|157|161|173|165|160||160|159|157|157|157|157|157|160|159|159|157|157||||152|152|152|153|156|162|162|162|162|162|162|161|162|162|160|163|145|||170|159|166|166|166|166|166|165|162||159|158|145|154|154|154|154|154|154|154|154|154||154|154|154||||||152|153|144|154|165|177|136||122|131|120|127|136||136|136|136|136|||136|136|136|134|134|134|133|140|140|137|137|137|137|137|137|137|137|135|135|135|135|136|135|133|132|132|132|132|133|132|132|133|132|132|132|133|132|133|132|132|132||132|132|132|132|132|132|131|130|130|127|130|133|143|151|142|152|152|152|152|152|152|153|152|152|152|152|152|152|152|152|152|150|150|150|150|150|148|148|148|141|150|151|150|151|161|173|183|184|184|183|182|182|182|182|182|182|182|182|182|182|182|182|182|182|182|182|182|182|182|184|184|183|183|181|178|174|167|177|190|190|190|190|191|192|189|189|189|186|186|186|186|186|186|184|182
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE|4630|4490|4420|4400|4520|4360|4360|4390||4450|4490|4350|4340|4440|4450|4610|4550|4800|4860|4890|4870|5000|5000|5000|5100|5000|4810|4780|4690||4500|4350|4170|4110|4130|4120|4100|4100|4030|4060|4080|4150||||4220|4120|4380|4380|4400|4420|4350|4450|4460|4500|4580|4560|4590|4590|4580|4550|4520|||4530|4610|4850|5000|5025|5325|5500|5500|5700||5750|5725|5700|5850|5800|5900|5875|5850|6250|6575|6500|6700||6950|6950|6900||||||6800|6775|6700|6600|6675|6650|6450||6475|6450|6475|6500|6550|6475|6475|6425|6325|6375|||6350|6350|6325|6325|6325|6350|6325|6325|6375|6375|6375|6425|6450|6375|6375|6350|6375|6325|6350|6350|6350|6425|6425|6400|6450|6325|6350|6375|6525|6500|6400|6325|6425|6500|6550|6575|6600|6550|6650|6650|6650||6675|6675|6650|6650|6675|6625|6675|6750|6700|6650|6750|6475|6925|6950|6925|6925|6900|6925|6925|6875|6900|6875|6850|6800|6950|7000|6850|6550|6475|6475|6425|6500|6600|6625|6675|6750|6750|6750|6725|6850|6850|6925|6850|7175|7125|7075|7075|7050|7050|6950|7025|7025|7025|7050|7050|7100|7100|7075|7050|6900|7275|7150|7125|7125|7125|7125|7125|7100|7150|7100|7125|7125|7125|7125|7125|7125|7150|7125|7125|7125|7025|7025|7100|7150|7100|7175|7175|7100|7100|7075|7150|7225|7200|7225|7150
06882|1057208|/equities/prima-cakrawala-abadi|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|51|53|55|56|57|56|58|61|61|64|67|66|66|67|67|67|67|68|69|69|69|70|70|71|73|73|72|71|71|73|72|75|76|74||76|77|78|77|76|75|77|76|80|76|76|80|84|84|81|87|93|99|106|108|112|111|116|110|114|118|118|120|116|115|112|115|123|132|139|140|139|138|140|139|141|138|138|139|140|138|136|139|147|147|144|143|135|141|141|143|144|143|143|142|150|130|131|136|142|143|147|141|145|154|165|167|164|170|176|186|182|182|177|147|157|168|143|129|118|120|125|122|126|127|126|125|125|124|123
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE|100|100|100|100|99|100|100|100||99|102|101|100|102|100|99|98|99|103|100|110|120|120|121|121|120|120|119|118||118|117|114|126|126|126|124|123|124|123|121|120||||120|123|124|124|125|124|125|124|124|124|125|125|125|125|123|125|125|||126|125|126|125|126|126|129|128|128||128|126|126|128|126|126|126|123|122|122|120|122||120|121|121||||||120|119|121|119|119|119|119||119|119|118|117|121|123|121|120|117|117|||116|114|113|118|122|120|122|128|128|130|131|131|131|131|130|129|128|128|128|128|128|129|130|129|129|130|129|129|129|128|128|128|128|128|128|127|128|129|129|129|129||128|127|126|126|127|127|126|125|127|128|125|132|134|132|135|128|127|126|128|130|128|128|126|125|126|124|125|122|124|122|124|124|125|130|130|133|132|127|130|120|120|119|117|117|119|119|119|116|114|114|112|114|113|112|113|111|112|113|113|112|113|112|111|111|111|110|109|110|110|110|111|112|112|113|114|113|113|113|114|113|112|115|115|114|113|116|117|117|115|116|118|119|118|119|114
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE|84|84|83|81|84|81|83|83||81|82|81|76|74|73|74|73|73|75|75|78|81|82|82|82|83|85|85|83||84|87|87|85|82|83|82|81|80|81|80|77||||81|81|82|80|83|84|82|84|79|77|78|78|83|74|71|71|71|||71|72|72|71|72|71|72|72|71||72|72|70|73|72|70|68|67|69|69|66|67||67|68|68||||||70|70|64|64|67|70|69||67|66|66|66|65|63|66|65|63|57|||56|59|63|67|69|74|76|81|82|85|87|88|86|88|89|89|90|91|91|90|91|90|91|90|89|89|89|90|91|90|91|90|90|89|90|90|90|91|91|90|91||91|92|93|92|90|90|90|95|101|106|107|110|114|114|114|115|115|114|119|121|122|121|121|120|125|119|120|119|114|111|113|113|118|125|134|139|141|151|149|152|155|149|149|150|150|161|173|186|200|210|210|210|200|202|194|208|194|208|222|218|204|189|163|151|148|149|153|158|157|160|164|154|147|156|154|160|161|155|152|151|155|163|162|162|169|159|163|160|165|177|188|199|198|208|208
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE|6100|6075|6025|6000|6000|5950|5925|5925||5925|5925|6000|6000|6275|6200|6100|6075|6025|6075|6000|5875|6050|5975|5950|5925|6125|6150|6275|6275||6075|6050|6025|5825|5750|5475|5525|5575|5550|5375|5375|5300||||5400|5375|5350|5400|5375|5425|5450|5375|5525|5450|5600|5700|5650|5600|5600|5550|5500|||5600|5600|5550|5550|5525|5575|5425|5425|5475||5450|5400|5450|5500|5450|5400|5300|5250|5250|5275|5400|5500||5750|5750|5900||||||5825|5800|5750|5625|5575|5575|5525||5525|5575|5575|5575|5600|5550|5500|5575|5700|5600|||5550|5550|5350|5350|5500|5475|5525|5650|5625|5475|5525|5650|5800|5700|5750|5750|5950|5900|5900|5875|5800|5700|5700|5625|5650|5750|5700|5800|5625|5550|5375|5325|5525|5550|5375|5275|5250|5300|5375|5425|5625||5900|5800|5700|5550|5425|5425|5300|5350|5400|5375|5200|5200|5250|5250|5375|5600|5200|5250|5250|5225|5600|5500|5550|5725|5650|5700|5700|5625|5525|5600|5600|5700|5975|5850|6075|6075|6000|5750|5600|5575|5575|5600|5700|5800|5775|5700|5900|5500|5525|5550|5425|5450|5575|5550|5450|5350|5400|5425|5400|5175|5200|5100|5100|5175|5200|5075|5050|5000|5050|4910|5000|5000|5000|5050|5125|5100|5100|5150|5100|5050|5050|5050|5100|5150|5200|5200|5225|5250|5150|5100|5200|5400|5450|5700|5650
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE|220|202|198|194|189|188|173|187||204|193|187|185|186|173|164|151|158|158|158|152|149|150|144|141|136|134|134|133||125|132|138|139|141|140|139|140|143|143|139|138||||140|145|147|153|149|146|145|146|145|145|163|160|163|159|156|155|152|||149|147|142|139|139|143|139|138|145||155|150|149|149|151|148|148|147|150|160|151|159||170|172|166||||||159|141|151|162|171|160|144||136|126|124|124|118|116|112|114|115|115|||111|114|114|111|117|117|115|109|114|115|114|115|108|114|110|113|115|114|116|114|113|107|115|107|114|111|115|117|117|108|116|117|116|118|119|116|121|123|119|113|105||112|113|121|130|139|149|136|136|127|132.7686|142.531|139.6023|147.4122|158.1509|136.6736|135.6974|133.7449|132.7686|129.8399|125.935|125.935|127.8874|124.9587|133.7449|141.5548|141.5548|142.531|146.436|151.3172|149.3647|152.2934|147.4122|147.4122|156.1984|156.1984|146.436|135.6974|145.4598|156.1984|154.2459|156.1984|157.1746|157.1746|151.3172|162.0558|157.1746|168.8895|178.6519|187.4381|195.248|179.6282|188.4143|190.3668|192.3193|190.3668|196.2242|197.2005|194.2718|192.3193|194.2718|201.1054|198.1767|181.5806|178.6519|180.6044|191.343|164.9846|153.2697|158.1509|166.937|161.0796|156.1984|153.2697|164.0083|175.7232|180.6044|183.5331|178.6519|170.842|167.9133|179.6282|192.3193|205.9866|208.9154|222.5827|233.3214|229.4164|222.5827|205.0104|219.654|198.1767|147.4122|142.531|139.6023|140.5786
06887|101259|/equities/provident-agro|JKSE|526.18|526.18|511.7|526.18|531.01|535.83|526.18|531.01||535.83|535.83|535.83|540.66|535.83|545.49|550.32|564.8|559.97|540.66|535.83|579.28|574.45|584.11|584.11|579.28|579.28|588.93|584.11|564.8||574.45|588.93|588.93|588.93|598.59|598.59|593.76|603.42|613.07|603.42|598.59|588.93||||584.11|588.93|598.59|579.28|579.28|584.11|564.8|588.93|531.01|502.04|487.56|482.73|492.39|482.73|506.87|497.21|492.39|||502.04|506.87|516.52|526.18|526.18|526.18|521.35|516.52|526.18||526.18|526.18|526.18|526.18|516.52|511.7|540.66|535.83|540.66|540.66|550.32|550.32||559.97|555.14|555.14||||||550.32|555.14|555.14|555.14|550.32|550.32|550.32||555.14|550.32|559.97|559.97|555.14|555.14|579.28|579.28|574.45|588.93|||564.8|579.28|564.8|564.8|579.28|593.76|608.24|613.07|622.73|622.73|632.38|622.73|627.55|646.86|661.34|661.34|666.17|666.17|651.69|666.17|675.83|666.17|666.17|671|661.34|661.34|666.17|661.34|671|675.83|651.69|651.69|685.48|680.65|675.83|690.31|690.31|690.31|690.31|695.14|685.48||685.48|675.83|675.83|622.73|627.55|617.9|617.9|603.42|617.9|617.9|617.9|627.55|613.07|608.24|608.24|588.93|608.24|622.73|598.59|613.07|603.42|627.55|627.55|617.9|632.38|642.03|608.24|598.59|593.76|584.11|588.93|579.28|603.42|642.03|680.65|680.65|685.48|675.83|685.48|680.65|690.31|699.96|695.14|685.48|690.31|709.62|704.79|709.62|709.62|699.96|704.79|690.308|704.79|695.136|675.826|680.654|714.445|709.618|709.618|699.963|714.445|719.272|724.1|719.272|704.79|699.963|699.963|690.308|685.481|709.618|748.236|762.718|767.545|767.545|767.545|810.991|820.646|815.819|743.409|728.927|709.618|753.063|791.682|791.682|786.855|786.855|782.027|801.337|801.337|815.819|796.509|801.337|801.337|806.164|806.164
06888|101588|/equities/star-petrochem|JKSE|128|129|128||131|128|128|130|||129|133|128|136||129||129|129|130|129|130|126|130|130||130|134|129||129|133|130|130|130|131||133|130|130|130|132||||133||133|133|130|130|134|130|130|130|136|130||133|129|130|136|||130|130|132|134||130|130|130|137||132||138|136|131|135|130|130|133|130|130|135||130|126|127||||||131|130|131|132|134|130|135||130|132|134|130|135|136|130|130|130|130||||134|135|131|136||130|134|130|130|129|127|130|130|129|129|129|136|129||136|136|131|137||130|130|||135|133|134|136|136|137|130|132|130|136|137|138||131|131||136|133|132|139|130|133||138|132|131|136|139|129|136|136|133|136|135|132|138|132||131|137|134|139|136|133|122|123|129|133|140|130|137|139|147|138|138|134|136|130|134|132|134|129|135|133|140|142|143|148|150|151|147|147|153|121|120|120|120|120|124|118|124|123|121|117|119|125|120|124|128|126|124|124|125|115|112|117|119|123|120|119|121|118|123|122|121|121|120|121
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE|59|59|59|59|59|60|59|60||60|59|59|58|57|59|60|59|60|60|59|59|60|59|59|59|58|58|58|58||59|59|59|59|58|58|57|58|57|58|57|56||||59|60|59|60|57|58|57|56|55|57|57|59|61|60|57|53|52|||56|56|59|58|57|57|57|58|57||58|57|54|52|52|52|51|51|50|51|51|51||52|53|52||||||53|53|54|54|54|55|54||55|56|56|57|53|53|52|51|50|52|||52|52|51|53|54|54|58|59|61|61|57|58|59|60|62|58|61|60|58|58|61|60|62|60|63|63|63|63|63|64|64|64|63|63|64|63|61|60|59|59|59||59|60|57|58|57|56|56|56|58|57|60|64|66|69|69|68|69|69|70|67|68|61|64|64|65|65|65|63|62|65|67|70|70|70|72|71|73|73|73|73|73|73|73|73|74|74|74|71|74|72|75|72|72|72|73|74|74|73|73|74|74|75|75|74|75|75|74|74|71|71|75|76|77|77|76|75|75|75|74|74|75|75|77|77|77|78|77|77|77|77|77|78|78|79|78
06890|1075239|/equities/pt-dafam-property|JKSE|69|68|67|68|68|69|68|69||69|69|68|67|66|65|68|69|67|65|67|73|73|73|70|74|70|72|72|71||75|73|72|71|70|74|73|72|73|72|71|72||||73|72|72|74|73|70|70|70|70|70|70|71|70|71|70|71|70|||70|72|73|74|73|75|73|73|74||74|75|75|75|75|75|74|74|75|73|77|78||78|78|75||||||74|75|76|79|79|80|80||80|78|80|78|76|78|77|78|76|76|||74|71|69|69|72|76|77|70|69|73|75|80|80|80|79|80|80|83|83|83|85|84|84|85|85|85|85|87|87|87|88|88|88|88|88|88|87|87|87|88|87||88|86|85|83|85|84|84|84|85|86|82|84|85|86|87|89|91|94|92|93|94|93|91|94|94|91|91|93|95|99|99|96|95|102|99|104|107|112|116|117|118|118|118|117|117|116|116|116|117|120|122|125|129|130|132|129|128|124|133|128|118|116|112|109|109|88|81|87|93|98|104|107|109|112|116|116|115|116|116|116|112|119|117|121|119|119|118|117|119|119|119|123|121|123|123
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE|745|740|755|770|770|765|760|755||760|755|750|755|760|765|765|750|750|735|735|750|760|755|755|770|770|775|795|785||780|750|750|760|765|745|775|775|770|785|760|760||||750|770|735|740|710|700|705|695|705|715|715|705|705|695|695|690|680|||685|715|710|725|715|735|690|685|685||690|685|680|680|680|680|680|685|685|690|680|670||685|665|665||||||645|635|630|620|620|625|620||620|615|625|625|615|630|635|620|615|595|||585|590|575|575|590|590|620|635|635|620|625|650|650|650|650|645|640|625|605|595|605|610|610|605|605|600|600|600|595|590|590|595|585|570|570|570|570|575|575|570|570||560|560|565|550|550|545|540|535|530|535|530|530|560|565|570|565|570|580|580|580|580|580|585|585|585|590|590|590|585|570|575|565|565|585|605|615|615|605|625|620|625|605|605|605|590|580|580|580|585|580|590|585|585|610|600|590|585|580|525|505|505|510|510|505|505|500|500|498|498|494|492|494|496|505|505|505|500|505|505|500|496|500|510|510|510|520|515|505|530|530|530|530|530|530|530
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP|9|10|11|10|9|8|7|6||6|6|6|5|5|5|5|6|6|6|7|7|7|7|7|8|8|8|7|8||8|9|10|10|9|10|11|12|13|14|15|16||||17|18|20|22|24|26|28|31|34|37|41|45|||||50||||50|50||||50|50|50||50|50|50|50||50|50|50||||50||50|||||||||50|||50||||||||||50||||||||||50||50|50|||50|50|50|50|50|50||50||||50|50|||||50|50||50|50|||50|||50||50|||50|50||||50|50|50|50||50|||||||50|50||50|||50|||||50||50|50|||50|50|50||50||50|50|||50||50||50|50|50||50|50||||50|50|||||||50|50|50|||50||50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50||50|50|50|50
06894|1078226|/equities/pt-sarimelati-kencana|JKSE|442|430|420|418|412|412|416|422||422|424|420|418|418|418|416|412|412|406|410|408|426|428|434|436|426|424|418|414||412|414|408|404|402|400|402|400|402|400|400|398||||400|400|398|400|394|392|390|384|384|382|386|386|394|396|396|398|396|||394|396|400|398|394|388|394|398|410||420|418|436|432|436|448|442|438|436|438|450|468||470|488|488||||||488|480|490|490|488|490|490||492|488|494|494|496|494|494|500|500|500|||498|500|500|500|515|520|520|515|510|515|530|540|540|540|545|540|540|545|545|540|545|540|540|540|540|535|530|535|535|530|540|525|535|535|540|540|535|545|535|535|535||535|530|530|525|525|525|520|520|520|530|515|530|535|535|540|535|535|540|530|520|510|520|520|520|515|515|520|515|510|505|510|510|520|525|530|525|525|525|530|525|535|530|525|530|525|525|530|530|525|525|530|520|520|520|515|515|515|520|535|535|540|545|545|540|545|540|545|545|545|545|545|545|550|560|555|560|560|550|545|545|540|545|540|545|535|540|545|550|525|520|520|525|515|515|505
06895|101578|/equities/sierad-produce|JKSE|940|940|925|915|950|1020|940|950||990|900|990|960|955|955|980|950|965||1000|1000|1005|995|995|990|990|990|980|990||980|995|985|990|995|995|1000|1010|990|1000|985|950||||1000|1070|955|935|970|970|970|965|960|945|950|990|1000|945||970|970|||975|995|980|990|935|940|940|930|940||930|970|1000|1000|985|1000||970|990|995|995|980||990|980|1000||||||1075|1055|1050|1105|1105|1105|1165||1105|1185|1200|1260|1230||1155|1240|1180|1180|||1200|||1285|1255|1250|1255|1265|1300|1280|1285|1290|1290||1305|1250|1335|1245|1290|1305|1260|1200|1100|1055|1055|1080|1070|1075|1075|1110|1090|1105|1100|1135|1135|1190|1160|1100|1160|1100|1135||1220|1205|1210|1250|1300|1305|1320||1390|1390|1400||1425|1360||1425|1420|1380|1125|1195|1190|1200|1235||1210||1220|||||1310|1310|1300|||1395|1215|1220|||1225|1225|1225|1225|1215|1200|1195|1195|1200|1255|1250|1030|1050|1050|1075|1055|1120|1135|1125|1115|1125|1125|1125|1130|1105|1105|1125|1195|1195|1135|1205|||1165||1200|1275|1295|1300|1050|1125|1205||1295|1275|1290|1320|1335|1335|1330|1340||1355|1390
06896|1076784|/equities/pt-surya-pertiwi|JKSE|585|580|585|585|580|585|590|595||590|590|590|595|595|600|590|585|585|590|580|580|565|590|595|595|595|590|595|600||595|595|595|595|595|595|575|570|565|560|560|555||||560|555|550|550|550|545|545|545|545|545|545|545|545|545|535|555|550|||550|545|545|545|545|535|545|545|545||545|545|535|540|535|535|535|535|535|535|540|535||545|545|545||||||540|540|545|540|540|540|540||545|545|540|545|545|540|545|545|540|540|||540|535|535|535|540|540|540|540|545|545|540|540|545|540|545|545|545|545|545|540|550|550|550|545|550|550|550|555|555|550|550|550|550|550|550|545|550|545|550|550|550||545|550|550|550|545|545|550|545|545|545|545|545|550|550|545|545|545|540|540|535|530|530|550|545|550|550|550|550|545|545|545|545|545|545|550|550|550|555|555|555|555|545|565|580|585|580|565|575|570|570|565|565|565|565|570|575|570|575|565|565|565|560|560|555|560|555|555|545|550|555|560|565|560|560|550|560|555|560|555|550|550|560|560|560|560|560|560|555|555|555|555|550|545|545|545
06897|101251|/equities/p-tempuran-ema|JKSE|184|186|189|196|210|232|236|250||252|250|250|262|260|264|270|272|276|276|270|262|270|272|280|288|288|290|288|286||288|288|292|288|288|294|294|296|294|292|286|282||||280|280|280|280|244|276|280|278|280|280|280|282|286|288|282|280|284|||282|284|284|290|280|276|292|284|284||288|288|286|286|286|286|285|287|281|285|287|285||276|282|285||||||290|301|302|300|302|300|295||296|297|289|281|295|294|302|302|302|290|||287|286|280|281|271|278|280|294|294|268|274|292|305|303|324|303|301|312|299|296|285|283|277|281|279|279|276|265|250|245|243|245|238|240|247|244|237|239|232|226|210||219|233|233|237|233|222|221|220|213|204|199.5|191.5|189|190|189.5|191.5|189|189|188.5|191|191.5|187.5|196|195|196.5|198.5|199|198.5|195|188.5|188|186|185|184|188.5|183|188.5|180.5|188|188|190|187.5|185.5|189|191.5|192|201|197.5|190|189|187|188|195.5|197|195|183.5|181.5|177|174|172|166.5|165|159.5|167|173|162|164|168.5|172.5|173|175.5|176|176.5|177.5|167|174|185.5|163.5|157.5|153|158.5|169|169.5|179|178.5|188.5|184.5|179.5|191|201|205|212|219|212|212
06898|1084863|/equities/pt-trimuda-nuansa|JKSE|238|236|234|230|232|238|242|248||254|254|242|256|258|260|260|258|250|252|260|266|250|256|258|264|268|272|268|264||262|264|266|262|264|244|242|248|258|264|260|258||||266|268|286|336|332|338|330|346|334|350|332|350|348|344|280|270|276|||266|284|278|286|264|266|284|240|238||254|256|264|268|276|256|266|284|228|190|184|182||179|187|184||||||190|190|196|202|200|200|200||195|200|195|190|190|190|185|181|175|176|||174|170|169|177|186|198|210|208|214|212|216|224|236|236|234|240|250|254|258|254|258|272|260|266|268|282|280|270|280|294|292|298|296|286|282|280|280|278|284|272|268||272|274|270|262|258|266|272|268|266|270|278|286|300|304|302|310|314|314|312|314|316|316|310|312|322|322|310|296|298|306|308|316|338|352|354|366|376|366|374|374|378|392|390|370|388|388|370|380|378|394|372|382|398|398|400|402|392|386|394|394|394|400|392|410|360|364|364|378|356|360|380|384|400|428|416|440|406|378|374|352|372|398|398|396|406|430|430|452|450|452|474|482|482|470|472
06899|1123886|/equities/pt-wahana-interfood|JKSE|190|191|199|216|220|216|216|216||216|218|218|218|218|218|218|224|222|216|218|218|216|216|202|222|224|224|222|222||220|224|228|226|230|230|230|230|232|230|232|230||||230|232|228|228|228|228|228|236|226|232|230|230|220|220|220|238|238|||230|232|236|232|232|232|232|236|230||234|234|236|234|236|236|236|232|232|240|238|240||244|238|240||||||232|234|242|234|236|236|232||240|250|242|242|246|248|218|228|220|228|||216|216|214|220|214|218|216|216|218|220|218|222|226|224|222|222|222|222|220|220|220|224|228|218|226|232|228|230|232|234|234|230|230|226|226|234|238|230|226|226|216||210|212|210|202|200|214|228|244|260|262|262|262|270|264|262|262|262|260|260|262|264|262|264|262|260|262|262|262|262|264|262|262|264|260|262|260|262|264|264|258|266|266|268|270|266|270|268|264|262|266|266|266|266|264|264|264|256|268|270|272|262|266|264|268|254|264|266|260|258|260|258|258|258|252|250|250|258|260|260|258|244|260|272|262|276|272|274|272|270|260|254|242|248|246|246
06900|101260|/equities/pudjiadi---son|JKSE|||||||392||||||||||392||||||||||||392|||392||||392||||||392||||||||||392||||||||392||392|||||412|418|||438|||||438||438||||||438|||||||||||||||420|404|402|394||394|||||||||||||420|||420||420|420|420||||||420|422||422|||426|422|422|392|392|392|||394|394|410|||||||||||||||||||||||||||||||||||||||||||||||||||418|418|434||434|||||464|478||505||505|505|505||||505|505|505||530|540||464|||||||||498|474|||500|456|456||||466|458|426|450||482|450|464|446|
06901|101551|/equities/pudjiadi-prest|JKSE|337.5|330|330|350|322.5|302.5|310|317.5||347.5|362.5|345|385|380|380|362.5|342.5|402.5|345|275|275|287.5|297.5|297.5|302.5|305|305|310|310||310|310|305|312.5|312.5|317.5|310|305|307.5|305|295|300||||300|310|300|300|320|330|277.5|290|340|397.5|465|480|460|500|540|395|385|||287.5|257.5|260|277.5|282.5|287.5|282.5|275|270||270|272.5|270|272.5|272.5|267.5|260|275|277.5|277.5|260|277.5||262.5|255|272.5||||||292.5|312.5|327.5|350|375|382.5|330||275|222|225|206|195||195||195|||||||195|185|194|194|197|194|186|194|193|186|186|186|186|188|188|188|197|198|189|200|200|200||200|194|188||190|195|197|197|185||189|187|185|182|186||186|185|197|188|176|180|187|180|186|185||||||176|176|176|183||186|200|197||187||198|186|192|193|192|184|182|179|180|176|177|174|179|184|182|179|179|179|175|188|186|195|185||378||378|368|382|392|390|390|376|364||376|362|362|||352|368||364|368|364|386|370|360|346|358|354|350|334|354|330|340|356|378|386|384|388|372|366|376|400|396|372|346
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE|173|173|174|173|173|172|172|173||174|174|174|173|173|173|172|172|172|172|170|169|169|170|168|168|169|169|170|168||168|169|168|167|167|166|166|165|165|166|164|161||||170|172|172|173|172|172|170|170|170|170|171|170|170|169|170|169|168|||167|170|170|172|168|167|167|167|167||167|167|167|167|168|168|167|165|165|164|165|165||167|170|167||||||167|167|166|167|167|167|167||166|167|168|168|168|168|168|169|167|165|||165|164|161|161|163|162|165|166|167|167|169|168|171|169|165|165|165|165|164|164|164|165|168|167|167|168|168|167|168|168|169|169|170|168|166|164|165|165|164|164|162||162|160|160|158|157|157|158|157|158|158|156|158|159|159|158|158|158|158|158|157|157|157|158|157|157|157|157|159|158|157|157|156|158|159|160|161|161|162|162|164|165|163|162|162|162|162|161|162|162|162|161|162|164|168|175|178|179|179|180|182|173|169|171|172|172|170|169|170|166|162|166|166|168|169|169|171|173|173|173|171|168|172|179|180|180|182|179|181|183|181|181|182|180|183|178
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE|434|426|410|408|402|406|412|418||422|418|414|412|408|404|396|396|394|394|390|384|376|376|356|352|340|338|334|340||332|328|328|322|320|320|320|322|324|320|322|322||||316|316|318|332|328|322|320|324|328|314|314|324|314|306|304|294|282|||290|300|302|298|302|320|316|316|310||316|318|318|318|310|314|288|262|264|258|250|254||238||248||||||248|240|250|236|252|254|252||250|266|252|254|258|262|242|256|238|246|||246|220|236|234|246|248|266|282|270|272|272||282|272|266|286|272|278|292|280|276|284|288|286|288|288|284|262|276|288|290|272|268|286|282|302|266|212|208|210|210||210|208|214|218|234|228|210|224|238|238|238|254|264|230|228|224|220|222|218|214|210|208|220|228|230|242|260|278|298|320||330||324||342|336|344|336|330|336|334|336|330|324|332|328|314|330|348|338|344|336|360|334|332|348|334|330|320|340|344|354|304|314|312|318|336|354|380|382|368||372|398|410|418|426|426|422|438|416|408|406|390|400|402|382|398|400|404|374|394|390|400
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE|154|153|155|155|155|156|160|162||160|161|163|166|161|164|165|162|159|159|158|158|158|160|162|161|161|162|161|160||160|161|167|166|157|152|155|151|160|155|155|157||||155|156|155|155|154|153|152|152|152|152|151|152|151|150|150|151|152|||151|151|152|152|152|152|152|153|151||151|152|151|152|151|151|150|150|150|154|154|151||159|158|155||||||156|158|156|154|156|155|155||159|159|157|158|156|156|156|156|156|156|||156|151|153|150|153|152|155|156|155|155|155|155|155|155|155|155|155|154|153|153|153|154|153|152|154|153|155|154|153|153|153|152|153|154|153|154|153|154|152|152|151||151|151|149|150|151|149|147|150|148|147|152|151|156|152|150|153|150|149|152|151|151|155|155|156|156|156|157|157|158|160|160|161|165|165|166|166|167|168|168|168|166|169|168|167|168|166|166|165|166|168|168|162|168|169|168|171|169|169|168|167|163|163|164|161|162|160|160|160|158|159|162|163|160|164|166|170|170|174|171|170|167|177|176|174|175|177|175|175|175|177|176|180|180|178|178
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|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|169.62|154.59|167.47|163.17|168.54|163.17|163.17|162.1||163.17|162.1|165.32|167.47|162.1|165.32|154.59|156.73|163.17|156.73|159.95|163.17|166.39|164.25|161.03|159.95|162.1|168.54|168.54|169.62||168.54|170.69|172.84|169.62|168.54|169.62|169.62|171.76|169.62|166.39|169.62|167.47||||172.84|169.62|170.69|169.62|167.47|167.47|141.7|127.75|137.41|138.48|137.41|143.85|144.92|144.92|142.78|150.29|152.44|||148.15|148.15|147.07|147.07|150.29|150.29|157.81|154.59|154.59||154.59|154.59|156.73|159.95|161.03|162.1|164.25|166.39|168.54|170.69|168.54|178.2||178.2|178.2|184.64||||||179.28|179.28|180.35|178.2|177.13|179.28|171.76||169.62|166.39|166.39|172.84|167.47|169.62|169.62|170.69|171.76|171.76|||172.84|173.91|176.06|177.13|179.28|185.72|188.94|190.01|185.72|186.79|191.09|186.79|186.79|190.01|187.87|187.87|192.16|191.09|191.09|187.87|186.79|188.94|183.57|183.57|181.42|181.42|178.2|186.79|184.64|182.5|180.35|180.35|186.79|182.5|183.57|178.2|178.2|180.35|178.2|184.64|188.94||193.23|188.94|185.72|183.57|178.2|180.35|179.28|177.13|180.35|183.57|183.57|182.5|183.57|182.5|180.35|181.42|182.5|183.57|192.16|190.01|190.01|185.72|191.09|193.23|196.45|201.82|203.97|194.31|201.82|198.6|195.38|201.82|198.6|199.67|201.82|203.97|200.75|196.45|193.23|197.53|198.6|193.23|197.53|197.53|193.23|188.94|195.38|193.23|196.45|191.09|193.23|191.09|191.09|191.09|191.09|191.09|188.94|193.23|190.01|186.79|193.23|192.16|190.01|193.23|180.35|187.87|185.72|182.5|191.09|187.87|187.87|192.16|192.16||186.79|190.01|192.16|191.09|190.01|188.94|192.16|187.87|193.23|193.23|191.09|190.01|187.87|188.94|194.31|194.31|198.6|197.53|197.53|197.53|196.45
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE|107|107|106|107|118|123|125|130||126|131|130|124|122|130|140|138|146|144|144|144|144|143|143|142|144|145|145|143||144|145|142|145|143|143|144|144|143|141|143|143||||145|142|143|142|139|144|142|145|145|142|140|145|144|144|143|140|137|||145|147|145|143|144|142|141|145|144||140|140|140|140|140|139|142|135|140|143|142|142||152|150|141||||||139|133|137|138|144|146|150||153|154|151|153|151|154|154|159|162|164|||169|169|181|183|166|173|170|176|184|169|154|147|147|154|150|161|173|186|186|200|165|173|185|198|172|184|169|162|170|182|180|185|176|148|148|151|150|147|138|137|141||143|134|143|142|148|145|141|140|145|140|150|146|156|158||143|146|147|146|149|152|153|150|141|148|152|150|150|150|150|150|147|149|150|148|150|150|149|148|149|143|144|145|150|152|163|139|138|139|140|142|142|143|140|141|141|141|140|141|142|140|138|137|135|134|127|132|127|135|140|145|143|145|147|146|150|161|173|186|175|150|144|153|164|160|162|160|160|161|163|160|161|152|161|162
06908|101553|/equities/radiant-utama|JKSE|189|190|190|191|191|191|192|192||191|190|190|190|191|191|192|192|193|190|192|188|191|193|193|194|193|193|193|193||193|194|194|193|193|194|193|192|192|191|191|192||||192|190|192|192|190|191|190|190|190|188|188|187|186|184|182|184|182|||181|183|183|182|186|184|182|181|182||184|184|184|183|185|185|183|183|183|184|184|184||181|189|187||||||189|188|188|189|189|188|188||191|193|194|194|196|194|192|191|188|184|||182|182|182|185|186|187|190|192|193|191|190|199|200|198|198|200|200|202|204|202|208|208|208|208|206|206|202|200|206|199|196|198|199|199|198|193|187|189|182|186|188||190|202|210|224|240|258|276|290|310|308|288|308|272|222|222|224|218|220|220|236|199|202|195|198|200|204|202|199|197|197|194|193|198|198|202|208|210|214|214|214|214|216|218|220|218|222|218|206|218|222|224|226|222|230|226|222|224|222|218|224|226|224|222|226|226|226|226|222|222|222|232|234|234|242|244|240|242|238|236|228|240|246|258|264|254|244|230|226|222|220|222|236|218|226|240
06909|101554|/equities/ramayana-lesta|JKSE|565|565|565|565|565|565|560|560||565|565|565|560|560|560|560|555|555|550|555|560|570|580|590|590|590|605|600|605||590|585|590|590|590|585|580|575|575|570|570|575||||575|570|570|575|565|565|575|570|575|575|575|565|565|570|565|560|605|||600|625|625|625|625|620|620|615|615||610|610|625|625|625|625|620|625|610|605|600|610||610|610|610||||||600|600|600|640|640|640|650||655|665|665|645|640|645|645|645|645|620|||615|600|595|590|600|595|630|635|640|620|630|640|655|660|660|665|675|655|665|665|685|690|660|690|685|695|690|685|680|670|685|685|685|695|690|705|675|660|670|670|660||665|670|675|645|630|620|625|645|620|630|600|590|605|585|570|570|565|565|570|560|570|565|560|560|560|565|570|570|565|565|565|550|560|555|570|575|575|575|575|575|580|580|580|580|575|575|570|575|575|575|575|575|585|585|575|570|580|580|575|570|575|570|565|565|575|555|555|545|550|540|555|560|560|560|550|550|550|550|555|550|555|575|570|575|575|590|585|585|590|580|585|605|575|585|580
06910|101555|/equities/ratu-prabu-ene|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06911|950067|/equities/red-planet-indonesia-tbk|JKSE|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|52|52|52|53|52|52|52|52|53|53||53|53|52||||||52|52|53|54|56|58|60||61|63|62|57|58|57|55|53|53|53|||53|52|51|52|52|53|56|59|59|58|60|61|61|62|62|62|62|60|62|61|62|62|64|65|65|64|63|65|68|68|69|70|70|69|69|69|67|66|60|59|60||60|61|60|61|61|59|61|63|64|64|61|65|67|65|63|66|67|68|68|68|66|66|67|65|66|67|69|69|68|64|65|65|63|65|69|69|69|69|69|70|70|68|69|73|75|74|73|73|74|74|76|77|76|78|78|76|76|78|77|80|79|81|79|79|79|79|78|77|75|73|78|78|77|81|81|84|83|82|77|80|75|80|85|91|97|103|97|96|95|92|97|99|88|89|86
06912|101261|/equities/reliance-secur|JKSE|464|464|454|500|484|515|530|575||550|505|520|500|490|470|470|464|470|458|454|468|460|470|450|452|474|448|460|454||456|454|450|450|450|450|450|430|442|440|438|438||||488|470||466|462|460|468|470|480|452|464|470|472||478|400|410|||480|480|515|480|480|462|458|484|510||545|482|||500||486|480|452||446|470||470|505|505|||||||505|482||470|488|468||474||490|500|490|515|470|474|494|488||||470|472|470||468|468|490|525|510|484|488||||505|535|535|535|565|565|545|545|535|535|515|472|500|530|530|525|525|520|520|555|505|540|535|535||570|||530|545|510|540|530|555|505|540|525|550|560|600|625|630|520||550|555|580|605||||575|585|545|545|550|550|590|615|630|600|555|550|486|490|456|462|492|496|494|496|478|498|530|565|555|595|535|555|555|595|635|600|610|555|595|635|680|730|735|760|815|865|825|805||835|835|820|875||865|845|895|850|890|885|895|855|915||875||||900|840|||885||885
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50
06914|101557|/equities/resource-alam|JKSE|487.45|492.28|492.28|497.1|501.93|474.9|478.76|478.76||480.69|476.83|471.04|465.25|465.25|461.39|463.32|465.25|459.46|467.18|467.18|469.11|467.18|455.6|459.46|461.39|459.46|455.6|453.67|451.74||447.88|445.95|444.02|444.02|440.15|442.08|436.29|436.29|442.08|434.36|455.6|455.6||||447.88|449.81|447.88|444.02|430.5|476.83|482.63|472.97|467.18|465.25|463.32|459.46|451.74|444.02|434.36|440.15|420.85|||420.85|416.99|407.34|415.06|420.85|422.78|426.64|416.99|420.85||445.95|447.88|449.81|457.53|453.67|453.67|451.74|447.88|444.02|467.18|467.18|465.25||474.9|455.6|445.95||||||436.29|424.71|440.15|432.43|430.5|426.64|416.99||424.71|418.92|422.78|411.2|397.68|397.68|378.38|366.8|366.8|368.73|||362.93|357.14|347.49|343.63|361|366.8|370.66|384.17|384.17|384.17|403.47|399.61|397.68|389.96|391.89|382.24|384.17|384.17|380.31|382.24|384.17|382.24|382.24|380.31|386.1|382.24|380.31|380.31|391.89|393.82|382.24|378.38|393.82|405.41|405.41|397.68|399.61|403.47|401.54|413.13|407.34||426.64|415.06|395.75|376.45|370.66|368.73|366.8|366.8|366.8|366.8|376.45|376.45|399.61|401.54|386.1|384.17|382.24|389.96|409.27|409.27|409.27|426.64|434.36|440.15|444.02|459.46|461.39|459.46|457.53|440.15|444.02|455.6|459.46|465.25|469.11|463.32|487.45|482.63|482.63|482.63|482.63|497.1|492.28|482.63|478.76|478.76|474.9|478.76|492.28|472.97|449.81|472.97|480.69|501.93|501.93|516.41|540.54|545.37|583.98|593.63|598.46|617.76|612.93|608.11|608.11|598.46|593.63|588.8|588.8|593.63|593.63|598.46|588.8|583.98|598.46|627.41|627.41|612.93|583.98|579.15|579.15|583.98|583.98|598.46|593.63|617.76|583.98|588.8|603.28|598.46|627.41|641.89|622.59|622.59|603.28
06915|101262|/equities/ricky-putra-gl|JKSE|96|97|97|100|99|98|101|113||121|124|122|125|123|123|124|110|126|127|126|125|119|119|120|117|115|115|117|116||120|126|125|123|122|120|116|111|106|101|100|91||||94|93|92|96|97|95|95|95|95|93|92|91|91|89|90|89|85|||86|85|89|91|88|86|89|90|90||89|88|82|82|83|82|85|84|82|80|83|79||75|74|73||||||73|73|72|74|73|72|72||72|72|70|69|70|70|69|70|69|70|||73|74|74|76|78|79|78|79|79|79|79|82|83|83|82|80|79|79|79|78|77|78|78|77|78|79|79|79|79|80|79|79|76|79|77|78|77|78|80|81|81||81|81|81|81|82|82|82|79|79|80|81|81|84|84|83|80|84|84|83|83|81|82|81|85|86|91|87|87|88|88|88|83|87|92|97|100|102|103|102|102|101|101|101|100|100|100|103|103|103|100|105|106|102|107|107|106|106|106|108|107|113|113|108|108|110|109|108|107|106|104|105|109|117|123|126|130|131|129|130|122|122|125|130|130|129|130|125|125|123|131|133|132|130|128|132
06916|101263|/equities/rig-tender-ind|JKSE|580|575|590|595|580|580|650|590||585|590|580|585|590|565|540|565|570|565|565|565|570|565|565|510|488|492|486|488||490|478|474|476|480|466|466|460|460|464|456|452||||460|450|456|446|440|442|440|436|434|420|426|422|422|420|426|418|424|||424|426|420|430|426|430|414|420|420||446|442|448|466|464|468|464|460|468|470|470|472||442|440|442||||||436|442|438|436|440|440|440||438|434|440|440|438|430|432|444|444|432|||442|440|434|434|466|462|466|478|478|476|480|476|460|460|492|480|488|490|492|494|492|496|494|490|492|492|488|488|496|494|490|492|486|492|492|492|488|488|488|474|488||484|478|482|476|472|476|460|480|480|490|486|478|494|492|492|490|496|492|492|490|488|482|486|486|494|494|500|505|494|500|505|510|510|510|515|500|510|500|525|530|550|540|545|550|545|520|530|540|535|530|530|540|545|565|545|535|535|545|570|575|580|575|580|575|575|590|585|585|595|585|565|550|510|540|565|585|575|530|530|560|600|635|635|645|640|675|670|665|670|670|680|705|695|685|670
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50||50||50||50|50|50|50||50||50|50||50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|||50|50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|51|51|51|52|52|52|53|53|53|53|52|52|52|52|52|53|52|53|51
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|||||||||||||||||||||||||||||332|||332|336|322|324||||||322|||||||||||||316||314|314||306|316|292|318|||316|304|308|328|320|336|316|322|||346|350|324|344|318|316|||312|316|322|280||260|278|230||||||242|232|248||250|250|242||218|214|218|218|224|240|220|228|238|218|||232|224|240|220|236|252|270|290|268|254|270|270|266|276|258|264|254|252|256|250|260|270|280|270|276|276|272|292|312|274|274|282|272|278|268|268|278|276|268|266|278||290|302|324||348|346|336|320|274||294|296|276|278|272|272|286|286|306||318|||||336||||352|352|354|354|354|356|350||||374|372||||398|388|416|416|416|422|422|420|430|436|428|436||422|406|430|430|420|408|406|418|432|422|416|426|416|378|390|418|430|442|428|402|378|342|344|368|388||378|400||416|||420|410||414|420|422
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|12500|12900|||12925|11300|12000|11850||11850|11925|11400|11175|11325||11325|11250|10800|10750|10875|10700|10700||10950|10700||10725||10975|||10975|||||10975|||10750|11000|11700||||11475|11000|11000|||11000|10800|10975|10600|10600|10500|10500|10325|10875|10050||10100||||10000|9975||9775|10500||10300|10300||||10800|||10800||||10275|10525|10525|||10525|10525||||||10500|10325|10875|10200|10450|10250|10200||10225|10250|10150|10225|10350|10350||10100|10050|10050|||10050|10050|||||||||10500|10000|10025|9975|9850|10100|10100||10025|10000|10050|||10700||10175|9975|9900|10025|10550|10800|11000|11100|11275|11925|11750|11000|11475|12050|12825|11175||12000|12900|13850|14700|14425|12100|11000|11050|11175|9975|9925|9200|9825|9700|9250|9275|9250|||9225|9225||||9100|8800|9000|9000|||||||||8800|8800|8800||8800||8800|8800|8800|||||8800||8700|9250|9925|8725||8775|8725|8925|8750|8700|||||8700||8700|8675||8900||||8900||8975||8700||8625||8675|8675|8600|8800|8725||8700|8850||8700|8700|8700|
06921|1084857|/equities/royal-prima|JKSE|65|66|71|74|77|79|79|78||78|80|80|80|79|83|81|81|83|83|84|82|85|88|86|89|89|88|88|89||90|89|87|90|91|88|85|89|91|93|91|89||||95|93|96|98|96|93|95|92|95|91|87|87|81|80|82|83|81|||90|93|90|87|88|92|93|91|90||93|87|89|87|88|89|90|93|96|93|99|97||93|95|101||||||108|113|121|130|129|130|135||140|141|142|142|143|142|142|140|139|140|||134|140|133|135|136|145|148|151|148|150|150|154|153|154|154|151|158|159|155|155|159|155|157|159|158|159|166|160|166|172|173|174|174|173|173|174|173|171|173|170|172||172|172|175|174|175|173|173|172|172|175|175|178|176|178|171|167|170|169|173|173|163|164|172|172|178|187|189|190|191|190|186|185|184|189|198|198|195|193|198|193|200|200|202|202|202|200|198|200|200|204|202|204|206|204|206|202|199|192|196|202|187|185|189|189|190|185|180|182|185|179|190|190|196|196|194|200|200|200|197|197|195|200|202|204|202|202|200|202|206|210|212|210|210|214|214
06922|1156446|/equities/royalindo-investa-wijaya|JKSE|99|100|100|101|101|100|95|95||95|96|96|95|95|96|97|95|93|98|99|98|100|97|96|101|101|103|106|105||104|101|101|99|98|96|96|96|95|94|95|96||||94|95|95|96|95|95|96|95|94|94|94|94|92|95|94|95|89|||94|91|95|95|92|94|97|96|95||97|102|101|97|97|97|96|96|97|97|98|93||88|87|84||||||85|88|89|90|89|88|89||89|89|89|87|88|89|89|89|87|85|||83|81|80|85|91|96|96|95|98|97|97|96|99|99|98|98|99|99|99|98|98|99|101|101|100|100|100|103|103|100|102|98|105|109|111|107|104|104|108|100|97||92|90|88|88|88|87|87|88|86|86|81|84|86|89|86|87|91|92|92|92|91|90|92|92|92|92|94|95|97|97|96|103|110|111|114|112|111|111|114|115|113|111|112|110|111|112|111|109|114|115|116|111|110|116|115|117|110|113|113|113|119|118|118|119|119|119|120|120|120|103|109|116|124|133|133|136|136|129|128|120|126|135|145|142|147|155|142|148|138|128|126|127|126|133|125
06923|101560|/equities/rukun-raharja|JKSE|860|860|855|865|855|840|840|850||850|835|835|845|825|820|850|865|850|825|840|885|910|905|925|925|935|930|935|945||945|945|940|940|935|940|955|955|925|925|975|970||||960|970|970|995|970|1000|850|910|1030|1070|1070|1165|1175|1175|1165|1155|1120|||1150|1170|1155|1120|1095|1070|1080|1040|1050||1040|995|985|975|975|990|985|980|985|970|965|940||910|920|935||||||940|940|945|940|910|930|915||910|930|925|940|920|900|915|880|800|755|||750|750|730|755|805|815|830|840|860|855|865|865|845|865|850|880|880|820|815|875|935|935|940|945|955|950|940|935|950|950|955|945|950|960|950|950|985|1055|1125|1140|1085||1105|1120|1115|1110|1085|1060|1045|1025|1020|1025|1015|985|1025|1030|1020|940|925|940|935|940|950|935|945|940|940|940|940|945|925|930|935|930|930|960|930|970|1000|1000|1000|1005|1045|1120|1160|1160|1160|1140|1125|1115|1125|1125|1090|1065|1070|1055|1015|985|930|905|940|960|970|975|980|970|970|970|960|980|955|940|975|1000|950|930|990|1055|1050|1080|1090|1030|1015|1020|1005|1010|990|985|990|975|1005|1080|1120|1150|1155|1145|1120
06924|101561|/equities/salim-ivomas-p|JKSE|390|396|394|394|396|396|396|400||392|392|394|398|398|400|402|400|398|392|390|390|420|422|430|430|436|436|430|428||430|430|432|432|432|430|428|418|408|418|418|402||||404|402|402|400|400|400|404|404|404|404|406|396|388|378|376|374|374|||374|376|374|374|370|374|374|372|370||372|372|368|368|370|374|374|368|362|364|362|386||394|396|396||||||394|394|390|394|394|394|394||396|394|394|386|396|398|394|390|392|388|||384|382|384|380|392|390|404|410|412|410|420|420|418|418|424|424|426|422|420|416|420|416|416|412|412|410|410|416|418|418|420|422|420|420|420|420|422|420|416|416|416||418|414|410|408|406|406|408|406|400|410|406|410|416|416|412|414|414|416|414|412|412|416|416|414|414|416|418|416|414|410|412|412|414|418|420|420|424|412|412|412|412|418|420|422|424|424|416|418|420|418|416|414|424|428|430|428|432|426|420|420|424|426|422|420|416|410|404|392|392|396|404|402|414|416|416|418|418|416|410|400|408|420|422|422|428|434|432|430|440|440|440|452|450|444|446
06925|101562|/equities/samindo-resour|JKSE|1605|1615|1645|1605|1600|1570|1360|1580||1570|1565|1600|1600|1600|1555|1550|1590|1540|1580|1550|1555|1560|1575|1585|1550|1555|1535|1535|1535||1550|1550|1540|1545|1520|1520|1520|1530|1520|1530|1515|1510||||1500|1550|1530|1525|1505|1505|1505|1500|1500|1500|1510|1475|1440|1480|1475|1440|1430|||1415|1400|1380|1405|1405|1455|1455|1420|1420||1400|1400|1405|1400|1405|1400|1400|1425|1530|1495|1515|1460||1480|1485|1485||||||1450|1420|1390|1455|1480|1480|1455||1485|1485|1450|1455|1440|1445|1440|1400|1420|1400|||1425|1425|1430|1425|1435|1440|1440|1440|1440|1460|1460|1460|1460|1450|1470|1470|1485|1490|1490|1515|1490|1490|1485|1485|1495|1495|1500|1500|1510|1505|1500|1500|1490|1525|1550|1545|1555|1535|1555|1545|1545||1540|1540|1540|1555|1530|1540|1550|1550|1570|1550|1550|1530|1575|1575|1575|1575|1575|1575|1575|1575|1600|1575|1575|1575|1570|1570|1560|1575|1570|1570|1595|1595|1555|1560|1560|1555|1555|1550|1600|1575|1580|1575|1575||1605|1575|1560|1605|1605|1575|1535|1525|1540|1570|1545|1520|1545|1535|1540|1575|1520|1585|1540|1600|1590|1585|1585|1585|1590|1510|1535|1550|1545|1545|1540|1550|1525|1530|1545|1540|1530|1535|1485|1540|1565|1505|1550|1560|1590|1555|1585|1590|1595|1595|1540
06926|101563|/equities/sampoerna-agro|JKSE|2040|2040|2030|2020|2010|2010|1990|2000||1990|2000|1995|1995|1995|1985|1985|2000|1995|1995|1995|1975|1990|1995|2010|2030|2050|2020|2000|2000||1995|2000|2000|2010|2000|2000|2010|2000|1995|1990|1995|1985||||1955|1975|1950|1960|1970|1995|2080|2130|2140|2110|2010|2020|2040|2020|2010|2020|2010|||2010|2010|2010|2000|1995|2000|1995|2000|2010||2020|2040|2000|1970|2000|2040|2040|2020|1995|1975|1980|1965||2100|2060|2060||||||2110|2130|2110|2120|2140|2130|2120||2060|2100|2120|2150|2160|2110|2150|2130|2080|2080|||2100|2040|2080|2040|2010|2080|2100|2100|2080|2080|2140|2150|2150|2180|2120|2150|2100|2200|2170|2100|2100|2100|2090|2090|2090|2100|2100|2090|2100|2070|2080|2060|2080|2110|2110|2110|2110|2080|2080|2050|2080||2080|2080|2100|2100|2060|2060|2020|2000|2050|2000|2000|1995|2090|2090|2100|2080|2090|2080|2090|2100|2100|2090|2090|2080|2100|2090|2090|2060|2070|1995|2100|2100|2090|2100|2120|2130|2150|2130|2130|2130|2150|2140|2120|2120|2110|2100|2110|2120|2120|2090|2160|2190|2210|2260|2220|2200|2150|2130|2140|2100|2090|2080|2080|2080|2100|2100|2110|2110|2070|2050|2080|2060|2080|2090|2100|2090|2090|2090|2080|2040|2000|2070|2130|2150|2170|2180|2150|2150|2140|2090|2080|2090|2080|2040|2080
06927|101264|/equities/samudera-indon|JKSE|360|360|362|368|356|352|354|354||354|356|360|364|364|366|370|370|370|368|370|364|366|374|380|378|376|378|376|372||370|366|366|364|364|362|390|388|392|380|378|376||||376|376|374|376|374|374|372|372|374|372|366|358|360|358|358|350|350|||350|350|350|354|358|360|356|354|358||370|372|376|372|370|374|374|364|366|362|364|372||386|380|354||||||344|354|364|364|366|366|364||366|366|364|372|372|372|372|368|366|372|||360|346|348|344|358|366|388|400|404|400|418|412|410|414|414|412|412|412|410|410|402|400|402|406|402|406|388|400|424|424|422|412|422|418|414|430|450|456|436|393|396||384|384|377|376|375|372|370|368|372|368|350|361|387|384|382|382|385|390|392|396|402|396|391|391|394|392|393|393|391|369|380|406|422|444|448|446|448|452|452|462|464|464|464|462|462|464|464|466|466|462|460|468|484|500|494|488|460|458|478|466|460|456|450|454|454|460|454|448|438|442|466|452|450|478|480|496|490|476|464|444|420|442|452|470|474|486|482|478|484|492|502|514|512|502|486
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|51|51|51|50||||50|50|52|52|51|50|50|50|56|57|59|56|57|56|56|55|54|||50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||||50|50|50|50|50|50|50||50|50|50|50|51|52|52|52|52|51|||50|50|50|50|50|50|50|50|50|50|51|51|53|53|54|55|55|55|55|56|55|55|58|59|58|58|58|57|57|61|60|61|54|54|57|61|65|68|71|71|71||72|73|74|74|73|72|73|73|74|75|73|73|77|82|79|75|76|75|74|71|73|71|63|67|71|76|80|75|70|70|74|72|75|80|83|75|70|66|60|50|||||||||||||||||||||||||||||||||||||||||||||||||||||||
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP|13.07|12.9|12.6|13.23|13.55|13.49|13.79|13.72|13.29|13.35|13.21|13.6|13.8|13.81|13.85|13.65|13.65|13.69|13.77|13.8|13.87|14.06|14.02|14.01|14.09|13.88|13.7|13.76|13.87|14.06|13.85|13.58|13.64|13.5|13.57|13.65|13.57|13.7|13.74|13.73|13.86|13.88|13.91|13.6|13.16|13.01|12.9|||13.03|13.2|13.36|13.42|13.38|13.45|13.5|13.3|13.53|13.78|13.52|13.62|13.83|13.88|13.4|13.46|13.41|13.53|13.69|13.83|13.78|13.66|13.18|13.25|13.05|12.69|12.72|12.58|12.51|12.66|12.54|12.68|13.21|13.41|13.93||||13.99|14.36|15.26|15.03|13.59|13.58|13.95|14.36|14.56|14.8|14.9|14.71|14.58|14.7|14.98|15.2|15.16||15.2|15.91|15.51|15.07|15.27|15.34|15.16|15.12|15.07|15.11|14.92|15.03|15.5|14.28|15.68|15.5|15.91|16.06|16.12|16.57|16.8|17.03|16.83|16.95|17.6|17.65|17.94|17.86|17.95|17.78|18|17.32|17.21|17.42|17.96|18.21|16.34|16.44|16.51|16.31|15.49|15.6|15.91|16.08|16.14|15.71|15.8||||||15.36|15.29|15.95|16.03|16.14|16.41|16.6|16.79|16.99|17.72|16.68|16.5|16.1|14.19||14.42|14.82|15.02|15.03|15.51|14.86|15.17|14.96|15.33|15.01|15.41|15.74|15.66|15.13|15.72|16.24|16.01|16.24|16.1|15.73|15.02|14.41|14.01|14.02|12.03|12.08|11.48|10.67|11.6|11.47|11.68|11.52|11.66|11.51|11.5|11.67|11.53|11.45|11.35|11.21|11.26|11.14|11.18|11.14|10.94|11.1|11.64|11.78|11.73|11.85|11.73|11.8|11.78|11.55|11.39|11.42|11.21|10.93|10.73|10.72||||||10.89|10.9|11.06|10.94|10.61|10.67|10.81|10.5|10.28|10.27|10.68|10.68|10.91|10.77|
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP|8.85|8.69|8.43|8.75|8.73|8.74|8.77|8.75|8.41|8.47|8.55|8.46|8.51|8.64|8.66|8.73|8.81|8.9|9|9.06|9.06|9.11|8.95|9.07|8.96|8.98|8.77|8.83|8.94|9.06|9.01|9|9.04|9.06|9.15|8.95|8.97|9.07|9.01|9|8.87|8.83|8.67|8.6|8.4|8.29|8.34|||8.35|8.32|8.4|8.48|8.5|8.5|8.5|8.08|8.12|8.07|8.16|8.25|8.35|8.27|8.23|8.28|8.31|8.35|8.28|8.22|8.28|8.37|8.33|8.3|8.27|8.16|8.11|8.1|8.18|8.13|8|7.99|8.12|7.93|7.97||||7.96|7.89|7.66|7.58|7.87|8.11|8.76|9.1|9.37|9.37|9.35|9.21|8.97|8.89|8.93|8.93|8.86||8.94|9.1|9.27|9.29|9.3|9.33|9.35|9.26|9.18|9.11|8.96|8.78|8.8|8.8|8.82|8.66|8.93|9.05|9.23|9.16|9.25|9.39|9.36|9.49|9.44|9.4|9.4|9.41|9.5|9.46|9.53|9.42|9.52|9.43|9.64|9.59|9.52|9.64|9.52|9.55|9.44|9.45|9.45|9.3|9.21|9.06|8.98||||||8.82|8.75|8.71|8.68|8.68|8.62|8.51|8.5|8.58|8.59|8.51|8.41|8.35|8.22||8.18|8.06|8.1|8.27|8.17|8.09|8.19|8.33|8.33|8.45|8.61|8.57|8.62|8.76|8.67|8.7|8.87|8.97|8.92|9.01|8.99|9.01|8.83|8.85|8.69|8.96|9.05|8.95|9.15|8.95|9.03|9.04|9.18|9.1|9.17|9.27|9.33|9.42|9.59|9.62|9.71|9.66|9.26|9.36|9.16|9.31|9.55|9.41|9.18|9.07|9.05|8.78|8.64|8.4|8.2|8.12|8.1|7.95|7.88|7.83||||||8.38|9|9.26|9.61|9.58|9.8|9.81|9.94|9.08|8.89|9.05|9.1|9.61|9.65|
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP|130.56|130.03|129.37|129.35|129.21|132.16|133.63|132.59|132.26|133.45|133.5|137.3|138.33|140.43|139.58|142.47|141.3|140.95|141.5|140.8|139.8|137.77|135.6|135.3|133.88|132.1|131.5|132.48|135.59|136.55|138.68|138.41|143.72|143|142.01|145.6|145|148.31|148|149.6|151.85|152.2|152.56|154.2|152.27|150.38|155.07|||157|165.64|166.31|162.67|160.91|158.51|152.2|149.3|146.04|148.24|151.2|163.8|174.57|171|170.05|170.66|169.05|163.5|160|156.65|154.51|158|159|161|161.14|161.95|158.22|155.9|167.2|167.38|163.58|165.52|166.5|168.18|165.01||||175.01|172.38|169.23|174.41|179.5|184|186.31|184.01|176.94|186.51|166.86|165|166|164|174.12|170.26|168||161.01|151|138.03|136.83|126.66|126.1|126.37|127.52|130.3|131|128.21|124.01|120.7|120.13|124.08|121.1|119.85|122.5|124.25|119.11|119|117.99|113|106.3|104.7|103.58|103.8|106.6|107.78|106.75|106.6|104.08|104.82|109.45|109.01|108.33|107.1|108.19|103.64|104.29|104|106.74|106.06|106.65|104.58|104|105.23||||||107.55|105.5|105.88|104.61|99|98.58|98.28|99.87|98.03|97.02|97.8|97.52|98.17|96.31||97.63|97.97|98.98|101.3|99.81|99.55|101.1|103.4|105.55|105.57|106.66|108|108.58|105.55|106|103|102.2|103.01|101|99.12|99|99.09|97.2|96.43|95.5|98.2|99.4|97.91|99.03|101.39|102.89|97.07|106.11|104.66|103.52|105.2|103.35|107.75|107.02|108|112.56|109.01|108.6|108|108.01|104.09|100.2|98.5|95.51|95.58|93.43|85.4|85.06|84.5|81.08|79.41|78.5|76.7|80.12|86.38||||||107.5|110.15|110.18|112.09|111.68|112.23|115.12|116.5|118.26|121.98|126.11|125.51|122.68|124.5|
06932|100586|/equities/chengfa-tech|SHANGHAICOMP|20.46|20.43|20.19|20.42|20.85|21.13|21.19|21.63|20.77|20.96|20.93|21.1|21.46|21.52|21.51|21.47|21.72|21.72|21.71|21.63|22.21|22.66|22.17|22.5|22.31|22.51|22.14|22.25|22.32|22.57|22.63|22.69|22.91|22.8|22.65|22.87|22.9|23|23.32|23.68|23.9|24|23.89|23.69|23.08|23.63|23.56|||23.71|21.48|21.02|20.95|20.61|20.72|20.7|21|20.4|20.37|20.57|20.74|21.49|21.82|22|21.72|21.61|21.9|21.74|21.03|21.08|21.3|21.97|21.98|22.11|21.03|20.87|19.82|20.2|21|21.43|22.03|20.4|20.2|20.77||||20.62|20.28|19.7|19.54|19.98|20.28|20.3|20.63|20.65|20.85|20.68|20.74|20.98|21.11|21.16|21.55|21.4||21.38|21.35|21.33|21.33|21.28|21.75|21.71|22.28|22.3|21.83|21.39|20.13|20.11|19.97|20.6|20.46|20.5|20.94|21.29|21.21|21.42|21.99|21.66|21.62|21.57|21.01|20.86|20.61|20.62|20.51|20.46|20.08|20.2|20.3|20.79|20.81|20.9|20.88|20.76|20.85|20.88|20.75|20.52|20.6|21.17|20.96|20.7||||||19.57|19.03|18.87|18.87|18.21|17.94|18.22|17.4|17.54|17.91|18.19|18.3|18.2|17.7||17.65|17.43|17.39|17.55|17.1|17|17.2|17.33|17.8|17.73|17.93|18.28|18.28|18.48|18.28|18.3|18.54|18.87|19.02|19.04|19.01|19|18.96|18.65|18.3|18.8|19.23|19.14|18.7|18.08|18.19|18.15|18.33|17.91|17.99|18.24|18.08|18.58|18.48|18.57|18.56|18.43|18.31|18.2|17.6|17.8|18.26|17.93|17.8|18.02|17.71|17.48|17.62|17.73|17.28|17|16.53|15.96|16.13|16.3||||||16.7|17.07|17.48|17.62|17.62|18.7|18.3|18.02|18.71|18.76|19.69|19.65|19.9|19.43|
06933|100983|/equities/aero-engine|SHANGHAICOMP|37.8|37.67|37.52|37.83|38.22|38.6|38.62|39.4|37.75|38.03|38.62|38.91|39.13|39.79|39.82|39.4|39.7|39.8|39.72|39.79|40.45|40.18|39.72|40.2|40.31|40.11|40.03|40.1|40.41|41.15|41.05|41.09|41.45|41.52|41.41|41.97|41.62|41.73|42.05|42.39|42.57|42.26|41.15|41.08|40.5|40.2|40.2|||40.41|39.95|39.98|39.75|39.1|39.2|39.11|39.33|39.03|39.19|39.06|39.45|39.82|40.23|39.54|39.69|39.05|40.13|39.99|39.81|40.2|41.1|41.6|41.53|41.7|41.92|41.95|41.01|40.9|42.13|42.41|42.95|42.18|41.99|42.55||||43.46|43.02|41.81|42.02|42.2|42.98|42.1|42.59|42.87|42.89|42.7|42.7|42.8|43.09|43.63|43.5|42.5||42.6|42.9|42.8|43.04|43.2|44.16|44.81|44.94|44.48|44.85|45.5|44.34|44.7|44.35|45.55|45.31|45.28|45.32|45.79|46.03|46.12|46.85|46.26|46.18|45.7|45.32|45.25|45.65|45.28|45.22|44.89|43.93|44.1|44.25|44.53|44.79|45|44.98|44.5|44.41|45.15|45.64|44.69|44.91|44.84|44.89|44||||||43.43|42.98|42.85|42.36|41.62|41.04|41.31|41.21|41.18|42.2|43.58|43.5|43.3|42.1||42.15|40.96|40.95|41.81|41.4|41.13|40.55|41.12|41.45|41.55|42.12|42.8|42.96|42.73|43.03|43.38|44.38|44.79|43.81|43.88|44.11|45.35|44.5|44.63|43.34|44.01|44.81|44.5|44.1|43.25|43.85|43.08|44.09|43.56|43.51|44.79|44.35|46.28|46.31|46.45|47.11|46.58|46.61|47.04|43|46.61|46.9|47.39|47.35|46.28|44.64|45.15|45.79|45.98|45.02|43.3|42.16|40.51|40.73|40.9||||||41.84|42.89|43.87|45.29|45.02|46.25|44.55|43.77|45.03|45.6|46.72|46.53|48.2|47.99|
06934|100643|/equities/aeolus|SHANGHAICOMP|5.98|6.03|5.94|6|6.02|6|6.09|6.12|6.01|6|6.08|5.93|6.05|6.06|6.09|6.21|6.23|6.32|6.34|6.34|6.33|6.37|6.22|6.28|6.34|6.63|6.58|6.56|6.64|6.72|6.61|6.67|6.56|6.57|6.7|6.39|6.33|6.39|6.36|6.4|6.45|6.4|6.32|6.33|6.22|6.07|6.04|||6.13|6.18|6.29|6.52|6.5|6.45|6.45|6.5|5.78|5.7|5.66|5.81|5.84|5.69|5.62|5.61|5.56|5.59|5.59|5.63|5.7|5.72|5.76|5.74|5.77|5.65|5.74|5.68|5.79|5.71|5.5|5.53|5.48|5.42|5.43||||5.11|5.01|4.92|4.87|4.89|5.06|5.11|5.07|5.07|4.94|4.96|4.98|4.97|4.93|4.95|5.05|5.02||5.14|5.19|5.18|5.18|5.28|5.37|5.38|5.43|5.46|5.54|5.5|5.49|5.58|5.6|5.27|5.21|5.31|5.38|5.5|5.57|5.6|5.64|5.54|5.6|5.6|5.56|5.63|5.66|5.7|5.66|5.72|5.6|5.52|5.42|5.6|5.65|5.54|5.52|5.53|5.53|5.45|5.43|5.4|5.48|5.32|5.23|5.21||||||5.08|4.97|4.96|4.9|4.93|4.92|4.9|4.89|4.91|4.91|4.9|4.87|4.82|4.65||4.64|4.67|4.7|4.75|4.68|4.69|4.73|4.83|4.67|4.79|4.93|4.98|4.95|5|5.01|5.06|5.11|5.15|5.18|5.2|5.16|5.16|5.06|5.05|5|5.09|5.18|5.1|5.07|4.85|4.92|4.96|4.95|4.9|4.89|4.9|4.81|4.88|4.84|4.84|4.8|4.76|4.65|4.55|4.32|4.44|4.4|4.39|4.3|4.37|4.41|4.37|4.48|4.53|4.49|4.44|4.36|4.24|4.25|4.35||||||4.47|4.55|4.67|4.64|4.66|4.86|5.05|5.02|4.95|4.9|4.94|5.03|5.28|5.52|
06935|100415|/equities/aerospace-auto|SHANGHAICOMP|7.86|7.86|7.75|7.9|7.98|8.02|7.96|8.12|8.01|8.06|8.11|8.14|8.26|8.37|8.35|8.43|8.48|8.55|8.57|8.57|8.62|8.67|8.56|8.54|8.52|8.44|8.26|8.25|8.3|8.37|8.49|8.35|8.43|8.46|8.47|8.48|8.46|8.43|8.5|8.57|8.65|8.68|8.8|8.7|8.59|8.74|8.75|||8.96|8.86|8.6|8.03|7.76|7.8|7.74|7.6|7.48|7.49|7.65|7.7|7.98|8.59|8.5|8.68|8.81|8.79|8.38|8.38|8.37|8.43|8.5|8.64|8.68|8.44|8.53|8.41|8.5|8.65|8.7|8.69|8.61|8.65|8.71||||8.64|8.67|8.36|8.28|8.3|8.45|8.61|8.71|8.77|8.97|8.95|8.98|8.99|9.03|9|9.04|8.89||8.96|9.25|9.3|9.11|9.2|9.19|9.3|9.23|9.33|9.45|9.42|9.33|9.38|9.35|9.48|9.3|9.52|9.64|9.7|9.73|9.77|9.86|9.76|9.84|9.91|9.79|9.73|9.83|9.79|9.72|9.54|9.36|9.41|9.62|9.54|9.5|9.5|9.47|9.46|9.48|9.37|9.35|9.43|9.31|9.11|8.99|9.05||||||8.85|8.76|8.76|8.74|8.55|8.44|8.43|8.44|8.5|8.55|8.52|8.51|8.5|8.14||8.12|8.12|8.21|8.26|7.98|7.93|7.99|8.09|8.33|8.53|8.69|9|9.09|9.16|9.23|9.41|9.45|9.53|9.54|9.36|9.35|9.31|9.24|9.13|8.95|9.21|9.34|9.31|9.37|9.51|9.53|9.6|9.7|9.6|9.61|9.65|9.41|9.78|9.79|9.88|9.91|9.72|9.63|9.65|9.56|9.66|9.95|9.81|9.48|9.63|9.44|9.35|9.23|9.21|9.22|8.96|8.9|8.53|8.7|8.71||||||8.75|8.88|8.88|9.17|9.22|9.32|9.4|9.33|9.81|9.75|10.18|10.16|10.98|10.9|
06936|100950|/equities/aerospace-cf|SHANGHAICOMP|11.2|11.15|11.16|11.51|11.66|11.62|11.76|11.81|11.56|11.76|11.91|11.88|12.01|12|12.15|12.22|12.25|12.3|12.19|12.21|12.21|12.25|12|12.08|12.16|12.19|12.08|12.02|12.05|12.18|12.36|12.34|12.43|12.53|12.6|12.81|12.75|12.84|13.06|13.15|13.06|13.08|12.95|12.63|12.33|12.63|12.67|||12.99|13.15|13.01|12.5|12.45|12.56|12.46|12.53|12.5|12.37|12.39|12.36|12.78|12.82|12.69|12.75|12.34|12.26|12.02|11.89|11.93|12.08|12.19|12.16|12.1|11.66|11.67|11.78|11.99|12.13|12.24|12.35|12.01|11.99|12.13||||12.1|11.78|11.92|11.79|12|12.17|12.42|12.35|12.4|12.5|12.48|12.72|12.7|12.68|12.91|12.98|12.95||13.15|12.85|12.75|12.78|12.87|13.2|13.18|13.13|13.32|13.22|12.98|12.77|13.03|12.92|13.32|13.26|13.17|13.3|13.2|13.45|13.46|14.03|13.81|13.8|13.83|13.4|13.73|13.48|13.51|13.48|13.31|12.86|13.3|13.12|13.46|13.51|13.28|13.2|13.1|13.15|13.27|13.32|13.45|13.6|13.88|13.42|12.72||||||12.53|12.2|12.06|11.97|11.71|11.7|11.8|11.88|11.95|12.2|12.22|12.43|12.44|12.12||12.2|12.2|12.16|12.13|12|10.72|10.76|10.82|10.85|10.8|11.18|11.35|11.42|11.56|12.01|11.94|12.36|12.15|12.12|11.98|11.82|11.71|11.58|11.68|11.31|11.47|11.71|11.75|11.93|12.41|12.61|12.37|12.51|13.01|11.81|11.5|11.67|11.61|11.41|11.67|11.2|11.18|11.2|10.85|10.31|10.45|10.86|10.65|10.61|10.96|10.93|11.02|10.97|10.82|10.75|10.17|9.95|9.6|9.52|9.63||||||9.8|9.94|10|9.89|9.83|10.07|10.2|10.01|9.93|9.78|10.08|10.3|10.69|10.73|
06937|100659|/equities/aerosun-corp|SHANGHAICOMP|12.92|12.99|12.68|12.8|12.98|13.12|13.2|13.57|13.08|13.27|13.33|13.5|13.65|13.8|13.71|13.78|13.9|14.42|14.37|14.36|14.45|14.7|14.56|14.7|14.52|14.62|14.28|14.47|14.67|14.98|14.97|14.99|15.18|15.17|15.25|15.48|15.37|15.2|15.56|15.65|15.79|15.96|16|15.9|15.78|15.34|15.25|||15.4|15.42|15.3|15.37|14.7|14.66|13.52|13.5|13.38|13.3|13.6|13.85|14.27|14.38|14.3|14.1|13.82|14.05|13.92|13.95|13.75|13.97|14.12|14.14|14.15|13.86|13.89|13.75|13.95|13.89|14.09|14.36|14.46|14.39|14.47||||14.85|15.01|14.66|14.43|14.6|15.28|15.3|15.7|15.26|15.22|15.35|15.5|15.78|15.67|15.8|16.13|16.04||16.58|16.72|16.76|16.78|16.79|15.62|15.72|15.8|15.7|15.88|15.76|15.33|15.7|15.63|15.82|16.15|16.01|16.27|16.37|16.28|16.34|17|17.13|17.02|16.93|16.78|16.88|17.66|17.56|17.7|17.87|17.51|16.07|16.09|15.63|16.17|14.53|14.3|14.15|14.2|14.12|14.07|13.9|13.8|14.26|14.26|13.72||||||13.03|12.61|12.67|12.61|11.88|11.06|11|10.73|10.88|11.06|11.1|11.11|11.16|10.88||10.91|10.82|10.91|10.82|10.71|10.6|10.72|10.7|11.01|11|11.34|11.88|11.82|11.8|11.77|11.83|11.86|12.04|12.08|12.19|12.17|12.24|12.21|11.82|11.63|11.88|12.13|12.19|12.2|12|12.06|11.71|11.75|11.47|11.44|11.64|11.6|11.75|11.7|11.89|12.08|11.87|11.75|11.69|11.06|11.04|11.63|11.45|11.23|11.3|11.3|11.17|11.31|11.17|10.86|10.66|10.47|10.14|10.15|10.28||||||10.48|10.79|10.73|11.09|11.01|11.46|11.49|11.32|11.94|11.67|12.38|12.64|12.62|12.57|
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH|8.4|8.42|8.4|8.39|8.41|8.44|8.58|8.82|8.78|9|9.03|9.13|9.35|9.04|9.02|9.02|9.05|9.16|9.13|9.24|9.29|9.26|8.97|9|9.02|8.95|8.68|8.66|8.66|8.6|8.44|8.27|8.41|8.49|8.45|8.63|8.68|8.6|8.59|8.61|8.69|8.25|8.16|8.15|8.27|8.19|8.14|||8.35|8.39|8.49|8.37|8.18|8.23|8.31|8.16|8.13|8.01|8|8.11|8.03|7.94|8.12|8.61|8.54|8.76|8.7|8.81|8.9|9.24|9.51|9.39|9.42|9.36|9.64|9.38|9.5|9.64|9.57|9.87|9.66|10|10.07||||10.4|10.19|10.1|10.04|10.25|10.6|10.76|10.93|11.02|10.64|10.63|10.68|10.7|10.89|11.05|11.04|10.92||10.79|10.7|10.63|10.41|10.26|10.23|10.16|10.2|10.28|10.52|10.5|10.56|10.62|10.56|10.85|10.97|10.78|10.86|10.92|11.04|11.15|11.24|11.2|11.06|10.87|10.86|10.7|10.76|10.86|10.86|10.9|10.94|10.81|10.71|10.57|10.67|10.25|10.2|10.1|10.12|10.07|9.95|10|10.16|10.1|10.3|10.22||||||10.68|10.53|10.55|10.46|10.6|10.55|10.38|10.4|10.55|10.53|10.58|10.64|10.33|10.26||10.51|10.43|10.6|10.82|11.1|11.07|11.28|11.13|11.02|11.35|11.43|11.5|11.63|11.13|10.89|10.75|10.68|10.4|10.18|10.1|9.89|9.98|10.04|9.59|9.26|9.31|9.35|9.31|9.36|9.37|9.76|9.73|9.77|9.82|9.9|10.18|10.53|10.81|10.78|10.53|10.18|10.05|10.02|9.23|9.45|10.15|10.21|10.4|10.09|10.11|10.1|9.97|10.06|10.35|10.01|10.18|9.98|9.84|9.9|10.37||||||10.3|10.6|10.79|10.42|10.25|10.1|10.17|10.37|10.31|10.06|10.17|10.39|10.32|10.45|
06939|100489|/equities/aisino|SHANGHAICOMP|12.34|12.36|12.22|12.76|12.95|12.7|12.56|12.62|12.64|12.93|13.13|12.91|13.03|13.42|13.49|13.5|13.49|13.32|13.15|13.23|13.16|13.14|12.81|12.9|13.07|13.15|13|13.04|13.08|13.28|13.33|13.43|13.05|12.95|12.95|13.22|13.22|13.21|13.4|13.49|13.6|13.42|13.53|13.4|13.19|13.63|13.7|||14.56|14.8|14.65|14.49|14.57|14.62|14.3|14.41|14.39|14.29|14.13|14.14|14.35|14.42|14.3|13.87|13.43|13.5|13.3|13.15|13.26|13.48|13.54|13.77|13.69|13.48|13.55|13.46|13.96|14.04|14.12|14.42|14.3|14.16|14.15||||14.44|14.34|14.35|14.75|14.9|14.68|15|14.99|14.82|15|15.31|15.2|15.13|14.96|15.57|15.68|15.61||15.81|14.6|13.44|13.35|13.48|13.31|13.38|13.23|13.33|13.24|13.12|13.08|12.89|12.53|12.88|12.63|12.2|12.23|12.21|12.16|12.13|12.5|12.37|12.31|12.32|12.22|12.1|12.07|12.06|12.04|12.1|11.93|11.95|12.17|12.3|12.19|12.1|12.11|11.97|12.04|12.15|12.19|12.19|12.18|12.14|11.9|11.52||||||11.18|11.01|10.91|10.91|10.73|10.64|10.66|10.68|10.72|10.76|10.75|10.82|10.71|10.38||10.36|10.24|10.25|10.42|10.4|10.37|10.32|10.25|10.42|10.59|10.81|10.85|10.88|10.96|11.14|11.13|11.2|11.27|11.39|11.23|11.08|11.03|10.82|10.59|10.52|10.88|10.89|10.91|10.96|11|11.18|11.06|11.05|11.06|10.89|10.91|10.84|10.9|10.83|10.9|10.93|10.91|11.08|11.11|10.86|10.7|10.75|10.42|10.27|10.49|10.43|10.34|10.37|10.42|10.32|10.27|10.11|9.83|9.79|9.65||||||9.75|9.75|9.83|9.8|9.78|9.95|10.09|9.9|10.03|10.01|10.34|10.39|10.49|10.55|
06940|101096|/equities/aluminium-corp|SHANGHAICOMP|5.84|5.91|5.79|5.84|5.8|5.86|5.86|5.92|5.89|5.98|6|5.97|6.13|6.3|6.24|6.28|6.26|6.29|6.24|6.24|6.28|6.27|6.03|6.06|6.04|5.86|5.73|5.81|5.79|5.73|5.72|5.7|5.87|5.75|5.69|5.68|5.86|5.66|5.63|5.59|5.58|5.49|5.44|5.43|5.42|5.33|5.28|||5.44|5.54|5.58|5.65|5.55|5.56|5.47|5.53|5.56|5.47|5.47|5.45|5.46|5.45|5.37|5.37|5.3|5.24|5.13|5.13|5.28|5.41|5.5|5.54|5.66|5.59|5.66|5.59|5.74|6.04|6.23|6.35|6.31|6.23|6.25||||6.17|6.12|6.06|6.07|6.13|6.33|6.38|6.52|6.43|6.28|6.24|6.15|6.01|5.86|5.7|5.65|5.59||5.45|5.45|5.36|5.26|5.33|5.39|5.45|5.52|5.31|5.3|5.51|5.55|5.4|5.37|5.52|5.57|5.44|5.42|5.51|5.6|5.64|5.6|5.63|5.62|5.51|5.43|5.42|5.46|5.53|5.63|5.65|5.44|5.29|5.23|5.41|5.34|5.22|5.24|5.24|5.29|5.31|5.21|5.3|5.47|5.32|5.19|5.18||||||5.01|4.97|4.89|4.84|4.85|4.81|4.76|4.78|4.67|4.52|4.46|4.45|4.43|4.4||4.46|4.46|4.56|4.49|4.43|4.4|4.47|4.52|4.54|4.58|4.66|4.64|4.72|4.68|4.7|4.76|4.72|4.75|4.75|4.48|4.41|4.48|4.46|4.4|4.29|4.36|4.36|4.33|4.25|4.21|4.3|4.3|4.36|4.28|4.31|4.29|4.17|4.24|4.2|4.16|4|3.96|3.93|3.86|3.85|3.92|4.06|4|3.99|4.04|4.1|4.07|4.13|4.17|4.15|4.19|4.18|4.04|4.05|4.07||||||4.04|4.02|4.01|4.05|4.12|4.38|4.45|4.36|4.45|4.42|4.48|4.69|4.82|4.92|
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH|32.11|32.25|32.2|33.05|33.1|33.5|35.23|35.62|35.15|35.2|35.1|35.01|35.5|35.77|35.98|35.9|36.22|36.8|36.75|36.59|36.95|36.98|36.16|36.09|35.93|35.52|35.09|35.14|35.1|35.06|35.01|35.12|35.72|35.71|35.74|35.7|35.8|35.51|35.74|36.26|36.45|36.16|36.03|35.97|36.28|36.08|35.73|||36.77|36.6|36.66|36.94|37|36.7|36.65|36.1|35.91|35.81|35.81|36.03|36.4|36.65|36.38|36.1|36.39|36.98|37.8|37.63|38.3|38.92|38.03|37.85|38.03|38.42|38.98|38.61|38.63|38.79|38.78|38.85|38.7|38.82|39.17||||39.28|38.83|38.53|38.5|38.64|39.63|39.4|40.13|39.83|39.8|39.71|40.11|40.42|41.11|40.43|40.28|40.18||40.46|40.4|40.66|39.53|39.68|39.63|39.5|39.92|39.9|40.02|38.55|38.15|38.49|39.08|39.39|39.08|38.92|38.41|38.71|38.5|38.95|39.65|39.88|40.04|40.31|40.08|39.81|40.14|40.85|40.9|41.1|41.47|41.49|41.2|41.73|42.19|42.05|41.29|40.8|40.9|40.86|40.95|41.28|41.9|41.55|41.46|42||||||42.76|42.66|43.21|43.29|43.51|42.6|42.56|42.83|42.8|42.51|42.3|44.1|43.66|43.62||44.45|44.02|44.02|43.83|43.95|44.51|45.09|44.75|44.3|45.14|45.25|45.64|46.21|45.88|46.15|46.25|47.1|46.82|45.88|45.62|44.97|44.1|42|41.73|39.5|40.28|40.1|40.17|40.75|40.5|41.45|41.1|41.22|40.6|40.55|40.01|38.8|39.04|39.02|39.89|39.2|39.01|38.6|36.38|35.6|36.08|37.85|38.58|38.46|38.6|40.14|39.9|40.35|41.35|41.2|41.15|40.4|39.58|39.5|40.46||||||40.6|40.58|44.5|42.56|41.5|41.25|42.56|44.05|44.41|43.5|43.93|45.02|44.35|44.98|
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP|31.5034|31.4965|31.5586|31.931|32.1172|31.9586|32.0276|32.2827|32.1655|32.2759|32.2759|31.931|32.6759|32.8276|32.7793|32.7655|32.9034|33.7724|33.9034|33.3931|32.7586|32.4965|32.069|32.0138|32.6965|32.5034|32.7034|32.7586|33.0207|32.6207|32.5724|32.5586|32.8345|32.8483|32.4|32.3172|32.2759|32.1379|32.2759|32.2552|32.1448|32.2276|31.3448|31.0138|30.8759|31.1379|31.0345|||31.5517|31.9379|32.0069|31.9724|32.4276|32.4138|31.3103|31.2069|31.3862|31.5103|31.4483|31.8|32.0965|31.4552|31.1862|31.4|30.8345|31.3103|31.0759|30.6896|31.3172|31.6896|31.4828|30.8965|30.4069|30.3655|29.6965|29.5724|30.4896|30.931|30.8896|31.1172|31.0621|31.0414|31.2552||||31.1793|31.1862|30.9034|31.1586|31.2414|31.131|31.7931|32.1724|32.2759|32.6345|32.7586|32.5103|32.9724|32.7586|32.9931|33.131|32.4||32.6345|32.0345|32.069|32.2759|32.2759|32.6414|32.8621|33.0138|33.4621|33.3448|33.1655|32.2207|33.5862|33.3793|33.8276|33.4827|33.5862|34.069|34.131|33.869|34.2759|34.2483|34.4827|35.1724|35.1724|35.0483|34.4276|34.3448|34.2483|34.3448|34.1448|34.4069|34.5448|34.7793|34.6621|34.1379|34.7241|34.6965|33.9517|34.2207|33.731|33.1103|32.3793|32.5862|32.0138|31.7241|32||||||31.4345|30.6276|30.731|30.6621|30.6965|30.6621|30.6896|31.5655|31.6414|32.0138|32.7931|32.269|31.9241|31.2414||31.1241|31.1793|31.2552|31.4345|30.8276|31.0345|31.7586|31.8069|31.4552|32.1241|33.1586|32.7724|32.9724|33.3103|32.869|32.3103|32.6276|32.6896|33.1172|33.2414|33.4483|33.3793|33.1931|32.7586|32.4069|33.9793|33.1172|32.8276|33.5379|32.8621|32.4896|32.2069|32|31.6483|31.3517|30.8414|30.9172|31.3862|31.2414|30.9241|30.8896|30.2828|29.7586|29.469|27.7586|27.6552|28.3034|28.1724|27.5724|28.6759|28.9655|28.6828|28.9103|28.4|28.0896|28.4138|28.5034|27.469|27.5379|27.5517||||||28.5724|29.4621|29.069|30.7655|31.0345|31.3793|31.7241|31.7931|31.1724|30.4896|31.269|31.6965|32.2759|32.0759|
06943|100285|/equities/anhui-express|SHANGHAICOMP|10.6|10.63|10.76|10.84|11.03|10.76|10.92|10.82|10.6|10.61|10.5|10.03|10.06|9.88|9.82|9.69|9.76|9.89|10.05|9.98|10.12|10.06|9.91|9.81|9.73|9.85|9.45|9.13|9.18|9.38|9.8|9.73|9.9|9.97|10.01|10.09|10.07|10.05|10.1|10.1|9.89|10.41|10.44|10.57|10.43|9.95|9.91|||9.99|10.1|10.16|10.15|10.4|10.61|10.8|10.76|10.77|10.93|10.72|10.62|10.38|10.4|10.46|10.4|10.43|10.18|9.91|9.88|9.9|10.4|10.4|10.37|10.25|10.28|10.92|10.41|10.62|10.3|10.2|10.71|10.38|9.94|9.47||||9.3|9.26|8.92|8.86|8.85|8.89|8.66|8.37|8.32||||||||||||8.58|8.43|8.45|8.47|8.44|8.56|8.8|8.84|8.9|8.97|8.88|8.84|8.92|8.91|8.84|8.85|8.91|8.88|8.91|8.94|8.8|8.55|8.38|8.31|8.21|8.16|8.18|8.15|8.12|7.95|7.94|7.93|8.03|8.03|7.91|7.77|7.7|7.72|7.74|7.66|7.71|7.76|7.8|7.88|7.93||||||7.83|7.8|7.73|7.7|7.66|7.53|7.52|7.48|7.45|7.35|7.33|7.35|7.3|7.29||7.15|7.15|7.2|7.12|7.07|7.07|7.17|7.13|7.11|7.15|7.21|7.23|7.3|7.24|7.25|7.34|7.33|7.29|7.26|7.15|7.1|7.12|7.1|6.97|6.91|6.97|6.97|6.88|6.84|6.87|6.95|6.92|6.93|6.92|6.92|6.89|6.8|6.9|6.86|6.89|6.84|6.8|6.76|6.68|6.5|6.32|6.38|6.37|6.32|6.41|6.58|6.57|6.63|6.65|6.59|6.69|6.66|6.63|6.61|6.65||||||6.63|6.64|6.7|6.64|6.68|6.84|7.02|7|7.05|6.93|6.97|7.03|7.11|7.18|
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP|8.32|8.25|8.14|8.03|7.84|7.89|8.52|9.47|9.7|9.68|9.7|9.8|10.2|10.46|10.24|10.15|10.1|10.12|10.1|10.19|10.22|10.27|10.33|10.4|10.44|10.36|10.6|10.51|10.46|10.44|9.74|9.52|9.3|9.26|9.24|9.1|8.93|8.88|8.98|8.94|8.82|8.8|8.67|8.67|8.48|8.48|8.47|||8.57|8.77|8.9|9.01|9|9|8.9|8.73|8.7|8.66|8.68|8.72|8.78|8.72|8.64|8.6|8.59|8.67|8.72|8.77|9.02|9.12|9.08|9.03|9.07|9.09|9.1|9.02|9.04|9.12|9.08|9.08|9.23|9.16|9.36||||9.32|9.27|9.1|9|9.2|9.3|9.33|9.46|9.53|9.16|9.07|9.13|9.25|9.26|9.25|9.25|9.39||9.36|9.37|9.41|9.2|9.26|9.2|9.27|9.53|9.49|9.69|9.67|9.6|10.38|10.66|10.75|10.65|10.6|10.66|10.66|10.63|10.67|10.79|10.7|10.76|10.95|10.99|10.95|11.05|11.09|11.12|11.11|11.02|11.1|11|11.38|11.42|11.37|11.22|11|11.04|11.06|11.08|10.87|10.95|10.82|10.78|10.55||||||11.6|11.55|11.6|11.58|11.73|11.67|11.69|11.85|11.85|12.03|12.07|11.35|11.02|10.88||10.75|10.81|10.85|10.97|11.06|10.9|11|10.99|11.05|11.26|11.52|11.56|11.57|11.51|11.43|11.42|11.21|11.11|10.97|11.12|11.17|11.21|11.12|11.02|10.85|11.11|11.18|11.2|11.5|11.46|11.64|11.47|11.52|11.33|11.3|11.38|11.27|11.22|11.19|11.26|11.2|11|10.79|10.51|10.7|11.13|11.36|11.31|10.8|10.91|11.06|11.12|11.21|11.24|11.26|11.1|10.76|10.34|10.57|10.8||||||11.4|11.64|11.75|11.63|11.57|11.89|12.02|12|11.94|11.75|12.15|12.5|12.9|13.2|
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||7.3|7.17|7.12|7.09|7.1|7.1|7.1|7|7|6.97|6.93|7.1|7.06|7.07|7.09|7.07|7.21|7.2|7.21|7.17|7.12|7.03|7.03|7.03|6.89|6.83|6.7|6.71|6.7|6.63|6.58|6.67|6.61|6.63|6.71|6.58|6.74|6.77|6.8|6.8|6.8|6.7|6.63|6.56|6.56|6.53|||6.79|6.92|7|6.97|6.92|6.96|6.97|6.92|6.96|6.97|6.96|6.99|7.06|7.02|6.93|7.14|7.12|7.15|7.21|7.1|7.1|7.15|7.13|7.17|7.24|7.24|7.28|7.23|7.37|7.5|7.5|7.54|7.64|7.55|7.42||||7.39|7.27|7.11|7.1|7.28|7.4|7.4|7.55|7.65|7.71|7.56|7.59|7.58|7.55|7.64|7.71|7.73||7.66|7.59|7.57|7.58|7.66|7.78|7.76|7.92|8|8.01|8.02|8.08|8.13|8.1|7.94|7.89|8|8.05|8.15|8.15|8.2|8.24|8.2|8.1|8.02|7.92|7.91|8|8.07|8.14|8.1|8.01|7.99|7.9|8.22|8.24|8.18|8.18|8.15|8.16|8.17|8.02|8|8.11|8.05|7.99|8||||||7.82|7.71|7.7|7.69|7.66|7.63|7.66|7.71|7.66|7.7|7.76|7.75|7.74|7.51||7.44|7.46|7.56|7.6|7.53|7.45|7.5|7.65|7.69|7.7|7.93|7.97|8|8.05|8.03|8.86|8.95|9.01|9.11|9.22|9.11|9.08|9.07|9.2|9.1|9.28|9.3|9.22|9.45|9.31|9.15|8.72|8.66|8.6|8.55|8.62|8.55|8.66|8.61|8.53|8.42|8.29|8.29|7.86|7.92|8.03|8.17|8.27|8.11|8.15|8.15|8.07|8.15|8.11|8.04|7.39|7.21|6.92|7.41|7.6||||||7.55|7.81|7.71|7.56|7.8|8.1|8.07|8.12|8.03|7.32|7.33|7.56|7.55|7.72|
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP|12.26|12.25|12.79|14.2|14.08|14.32|14.36|13.98|12.69|12.64|12.9|12.81|13.1|13.3|13.25|13.11|13.14|13.16|13.12|13.17|13.39|13.41|12.99|13.15|13.11|13.12|12.97|12.9|12.95|13.22|13.27|13.23|13.28|13.2|13.29|13.56|13.56|13.44|13.63|13.49|13.48|13.58|13.6|13.5|13.16|13.33|13.44|||13.36|13.13|13.11|12.92|12.81|13|13.02|13.09|12.81|12.93|13.03|13.01|13.59|13.67|13.33|13.44|13.22|13.25|13.12|13.28|13.38|13.4|13.8|13.76|13.82|12.42|12.48|12.3|12.4|12.62|13.1|13.38|13.31|13.03|13.02||||13.22|13.12|12.66|12.56|12.11|12.35|11.93|12.3|12.3|12.24|12.24|12.34|12.42|12.38|12.48|12.82|12.85||12.81|12.69|12.7|12.67|12.69|12.96|13.19|13.37|13.26|13.25|13.5|12.89|12.95|12.84|13.07|13.06|13|13.15|13.41|13.45|13.5|14.1|14.03|13.99|14.18|14.3|14.55|13.28|13.23|13.08|12.84|12.74|11.9|11.76|12.15|12.18|12.17|11.98|11.86|11.86|11.93|11.91|11.57|11.63|11.49|11.17|11.09||||||10.89|10.85|10.83|10.75|10.68|10.57|10.54|10.45|10.56|10.6|10.6|10.63|10.67|10.72||10.33|10.3|10.33|10.29|10.2|10.12|10.19|10.23|10.37|10.4|10.62|10.78|10.9|10.89|10.74|10.91|10.9|10.94|10.93|10.86|10.81|10.86|10.78|10.65|10.45|10.66|10.7|10.81|10.91|10.84|10.97|11.02|11.14|10.91|10.96|11.05|11|11.13|11.08|11.12|11.09|11|10.9|10.81|10.28|10.36|10.9|10.7|10.78|10.97|10.85|10.75|10.92|10.97|10.83|10.68|10.36|10.05|10.09|10.18||||||10.5|10.59|10.74|11.07|11.14|11.72|11.51|11.2|11.26|11.15|11.69|12.01|12.44|12.51|
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP|19.06|19.12|18.55|18|18.08|18.25|18.34|18.7|18.39|18.65|18.76|18.73|18.95|18.32|18.2|18.17|18.15|18.25|18.38|18|18.59|18.68|18.7|18.7|19.25|18.66|19.41|19.42|19.56|19.39|19.46|19.27|19.32|19.38|19.25|18.83|18.7|19.4572|19.6214|19.1572|19.2143|19.3357|18.6|18.6786|18.4857|18.0571|18.0286|||18.2929|18.1572|18.1714|18.2143|17.8571|18.0072|18.2857|18.6143|18.7357|19.1786|19.15|19.6786|20.0072|19.5|19.5|19.2857|19.4072|19.2714|19.5786|20.2857|20.45|20.7714|20.7214|20.5143|20.5143|20.55|20.2|19.55|19.4714|19.7143|19.3643|19.2572|19.4214|19.05|20.1643||||20.4429|20.5786|20.5357|20.2786|21.3572|20.9357|20.5572|21.0072|21.1286|21.1286|21.3572|21.3072|21.4714|22|21.8572|22.0929|22.3572||22.1429|23.1429|23.2214|22.9143|22.4143|22.2|22|22.5214|22.85|23.1429|23.4072|23.3572|23.3786|23.3214|23.4429|23.0429|23.15|23.35|23.5786|23.3643|23.4072|23.3714|23.5643|23.2572|23.1072|22.9214|22.3429|22.2929|22.3572|22.8072|22.9214|22.2929|22.3714|22.2143|22.8072|22.8214|22.3|22.1857|22.2143|22.1786|22.0714|22.1857|22.3643|22.3643|22.4786|22.2929|22.2143||||||22.25|22.1857|22.2214|21.9714|21.6572|21.4072|21.3072|21.3429|21.5572|21.2143|20.8929|20.55|20.75|20.9143||20.9072|20.8786|20.8|20.8214|21.0286|20.7857|21.2143|21.6857|21.7286|21.9786|22.2286|22.1429|22.1429|22.6429|23.8429|22.8286|22.3286|21.7429|21.0929|20.9143|21.0143|21.0786|21|20.8929|20.7429|21.3214|21.4643|21.25|21.3572|21.2286|21.5429|21.3072|22|21.5214|21.1072|21.2857|21.3429|21.45|21.3572|21.4714|21.2572|20.7929|20.8357|20.6072|20.95|21.3857|21.2929|21.4857|21.1429|21.2857|21.2357|21.0714|20.4072|20.4357|19.8|19.5|19.2214|19.0714|18.4286|17.8857||||||18.2929|18.6286|18.5072|18.9714|19.0571|19.2072|19.2429|19.0714|19.3857|18.4857|18.6143|18.7214|19.2286|19.3143|
06948|100872|/equities/heli|SHANGHAICOMP|19.28|19.21|19.2|19.42|19.56|19.69|19.91|19.81|20.29|20.32|20.56|20.31|20.69|20.75|20.95|21.47|21.86|21.75|21.7|21.46|21.39|21.36|21.16|21.06|21.41|21.61|21.2|21.4|21.55|21.86|21.7|21.58|21.44|21|21.35|21.18|20.91|20.55|20.7|20.71|20.46|19.64|18.81|18.6|18.39|18.4|18.19|||18.45|18.18|18.33|18.19|17.75|17.5|17.45|16.34|16.4|16.34|16.51|16.56|16.75|16.83|16.99|17.26|16.93|17.2|16.93|16.83|16.93|17.16|16.81|16.61|16.5|16.36|16.3|16.03|16.45|16.79|16.53|16.62|17.32|17.48|18.35||||19.33|19.83|19.3|19.3|19.38|20.07|19.44|19.37|19.02|18.75|18.64|18.47|19.07|18.96|18.33|18.22|17.88||17.77|18.08|17.81|18.18|17.91|18.7|18|18.11|17.77|17.85|17.52|17.55|18.02|18.04|18.29|18.05|18.32|18.58|19.08|18.9|18.94|19.01|18.65|18.77|18.93|19.08|19.18|19.56|19.3|20.05|19.53|18.34|17.8|17.95|17.89|17.53|16.58|16.11|16.1|15.9|16.01|15.94|16.23|15.95|15.67|14.85|14.59||||||14.46|14.44|14.39|14.42|14.37|14.09|14.05|13.96|13.69|13.78|13.86|13.95|13.87|13.1||13.11|13|13.06|13.32|13|12.77|13.22|13.28|13.4|13.62|13.69|13.6|13.46|13.12|13.53|13.75|13.91|13.88|13.81|13.66|13.65|13.68|13.71|13.86|13.69|14.19|14.4|14.34|14.54|14.21|14.32|14.35|14.32|13.8|13.8|13.82|13.72|13.8|13.58|13.8|14.11|13.9|13.69|13.47|12.73|12.9|13.38|13.61|13.06|13.56|12.86|12.66|12.63|12.46|12.2|11.43|10.8|9.93|9.88|9.8||||||9.77|9.86|9.91|10.03|9.98|10|10.22|10.23|10.17|10|10.37|10.45|10.86|11.1|
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP|8.11|8.13|7.9|7.95|7.91|7.85|7.85|8.04|7.94|8.08|8.02|7.95|8.04|7.99|7.96|7.97|8|8.09|8.03|8.05|8.15|8.16|8.03|8.04|8.08|8.07|7.98|8.02|8.12|8.08|8.06|8.07|8.11|8.1|8.08|8.07|8.08|8|7.93|7.9|7.89|7.79|7.66|7.63|7.54|7.37|7.33|||7.48|7.61|7.73|7.76|7.65|7.79|7.85|8.06|7.99|7.94|9.08|9.27|9.33|9.5|9.51|9.47|9.41|9.23|9.07|9.25|9.26|9.46|9.36|9.38|9.42|9.3|9.41|9.2|9.37|9.42|9.49|9.57|9.21|9.13|9.02||||9.18|9.11|9.21|9.15|9.28|9.36|9.45|9.55|9.33|9.11|9.09|9.11|8.94|8.62|8.73|8.83|8.99||8.84|8.76|8.7|8.93|9.02|9.06|9.01|9.09|9.04|8.93|8.89|8.9|8.86|8.79|8.93|8.91|8.9|8.95|9.08|9.01|9.08|9.14|9.18|9.19|9.01|8.96|8.95|8.89|8.95|8.74|8.52|8.25|8.1|8.03|8.19|8.21|8.19|8.24|8.35|8.39|8.45|8.38|8.47|8.42|8.42|8.32|8.3||||||8.02|7.45|7.37|7.35|7.34|7.34|7.29|7.2|7.19|7.23|7.2|7.17|7.15|7.07||7.11|7.1|7.22|7.17|7.09|7.06|7.11|7.27|7.26|7.26|7.48|7.56|7.68|7.68|7.71|7.93|8|8.08|8.07|8.13|8.1|8.31|8.23|8.3|8.18|8.15|8.16|8.11|8.05|7.98|8.2|8.28|8.57|8.26|8.32|8.21|7.94|8.16|8.3|8.27|8|7.96|7.83|7.7|7.75|8.04|7.88|7.81|7.65|8.02|8.16|8.2|8.23|8.29|8|7.72|7.66|7.83|7.68|7.91||||||7.93|7.6|7.48|7.42|7.65|7.97|7.8|7.73|7.63|7.49|7.52|7.71|7.82|7.88|
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP|11.81|11.81|11.72|11.88|11.9|11.93|12.1|12.3|12.2|12.38|12.76|12.68|13.7|14.05|14.23|14.28|14.55|14.74|14.52|14.7|14.69|14.29|13.08|13.5|13.36|13.18|12.68|12.84|13.07|13.31|13.19|13.05|13.41|13.52|13.84|13.21|13.22|13.33|13.55|13.9|12.89|12.6|12.26|12.32|12.24|12.09|12.43|||12.57|12.48|12.4|12.36|12.12|12.1|12.06|11.43|11.31|10.87|11.11|11.58|11.87|11.93|11.5|11.42|11.41|11.48|11.4|11.48|11.7|11.92|11.96|11.77|11.77|11.91|11.96|12.12|12.19|12.25|11.86|11.86|11.88|11.68|11.73||||11.47|11.41|11.23|11.15|11.31|11.65|12.1|12.34|12.55|12.51|12.19|12.01|12.4|12.47|12.58|12.53|12.33||12.9|13.2|13.46|13.33|13.32|13.56|13.51|13.56|13.77|13.77|13.1|12.96|13.03|13.14|13.45|13.08|13.19|13.67|14.62|14.86|15.08|14.84|15.37|15.72|15.87|15.85|15.85|16.18|16.75|16.9|16.02|15.57|15.85|15.7|16.32|16.4|16.44|16.33|16.24|16.55|16.53|16.75|17.28|17.4|17.14|15.87|15.96||||||14.21|14.06|14.31|13.96|14.01|14.14|14.32|14.58|14.56|13.74|13.07|13.06|12.85|12.8||13.11|12.97|13.26|13.2|13.12|13.5|13.4|13.48|13.36|13.66|13.64|13.36|13.55|13.8|13.71|14.19|14.33|14.55|14.18|14.11|14.11|14.51|13.26|13.15|13.05|13.58|13.97|13.88|14.48|13.21|13.18|13.33|13.8|13.28|13.37|13.65|13.68|14.24|14.3|14.69|14.42|14.08|12.91|12.27|12.55|12.57|13.62|13.55|12.99|13.3|13.29|13.58|13.8|14.47|13.73|13.95|13.8|12.88|12.82|13.19||||||13.6|14.66|14.82|15.1|16.14|15.99|16.98|15.89|16.3|16.53|16.28|16.59|17.24|17.2|
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP|29.34|29.46|29.41|29.91|29.88|29.5|29.96|30.36|30.6|30.82|30.91|31.22|31.6|31.15|31.3|31.12|30.87|30.9|30.88|31.13|31.79|31.64|31.2|32|32.23|32.75|32|32.21|32.43|32.41|32.51|32.9|34.13|33.91|34.9|34.03|35.43|35.22|35.39|35.43|34.7|34.4|33.83|33.92|33.93|33.8|33.66|||34.34|35.06|35.58|36.01|35.92|35.9|36.6|36.71|36.73|36.67|34.5|34.1|34.5|33.51|33.49|29.33|29.01|28.88|28.47|28.23|28.51|28.69|28.3|28.23|28.25|28.38|28.85|28.84|28.95|29.35|29.2|29.45|29.71|30.57|30.4||||32|30.26|29.39|26.21|26.03|26.9|27.6|27.75|28.03|28.5|28.41|29.01|29.01|28.96|28.6|28.3|28.18||28.62|28.7|27.8|27.23|26.88|26.91|26.77|26.81|26.58|26.55|25.44|25.25|25.15|25.05|25.51|25.4|25.66|25.91|26.37|26.93|27.01|27.01|26.75|26.98|26.66|26.23|25.82|25.6|25.8|25.8|25.75|25.26|25.22|25.18|25.72|25.75|25.56|25.29|25.02|25.12|25.09|25.4|25.46|25.08|24.73|24.92|25.78||||||26.22|25.76|25.38|25.52|25.42|25.22|25.12|25.65|25.93|25.91|26.04|26.43|27.05|27.18||27|26.7|27.04|26.36|26.63|26.52|26.54|26.89|26.72|27.22|27.49|27.64|27.4|26.75|26.86|26.73|26.69|27.1|26.7|26.72|26.95|26.5|26.1|24.12|23.03|23.26|23.38|23.22|23.77|24.35|24.9|25.01|25|25.18|24.58|24.31|24.17|24.09|24.14|24.42|24.42|23.9|23.8|22.51|22.4|22.87|21.76|21.27|20.93|21.05|21.52|20.85|20.98|21.26|21.35|21|20.56|20.37|20.98|20.93||||||20.93|22.94|23.68|23.42|24.16|24.07|24.2|23.91|24.64|24.62|24.21|24.19|23.97|23.85|
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH|57.18|57.79|58.68|58.18|58.25|59.16|58.8|59.4|58.28|58.99|59.32|58.23|59.6|59.18|59.72|59.53|59.45|60.5|59.3|59.94|59.94|60.51|57.78|56|55.63|54.99|53.56|52.33|52.51|52.52|52.89|52.42|52.75|50.9|50.31|49.82|50.3|49.61|49.43|49.38|50.06|49.09|49.21|49.49|49.8|49.7|48.4|||52.99|53.9|54.61|55.47|53.72|54.37|53.5|52.36|52.32|52.89|53.01|53.73|54.19|54.09|53.88|53.8|54.32|54.28|55.55|55.8|57.07|58.38|56.71|55.82|55.8|55.6|56.02|56.2|56.47|57.41|57.05|56.97|57.63|58.15|58.34||||58.61|57.62|57.6|58.03|58.03|58.88|58.78|58.62|58.95|58.99|58.25|59.18|59.61|61.29|62.01|66.95|66.57||68.59|69.2|70.01|69.51|69.03|67.05|67.02|67.8|66.66|67.15|66.01|65.02|68.7|68.95|70.14|70.13|70.91|71.08|71|72.87|73.9|68.9|68.39|67.7|67.01|67.8|68.01|68.37|70.43|66.42|66.21|62.88|62.89|62.31|62.78|62.9|59.86|59.21|56.53|56.82|57.7|56.6|57.31|56.78|55.4|55.3|56.58||||||56.48|56.41|57.66|58.8|60.45|60|59|60|60.98|58.5|57.79|56.57|55.11|55.35||57|57.4|57.99|58.6|58.53|59.09|58.37|57.55|56.65|60.4|60.3|61.78|59.6|58.42|59.2|55.61|54.71|54.15|53.61|53.11|51.78|51|46.8|45.99|44.01|45.45|45.78|46.1|46.25|46.03|46.26|45.72|45.91|44.56|44.65|44.51|43.69|43.92|44.28|43.8|42.56|42.2|41.85|40.76|39.83|40.68|41|41.65|41.01|41.72|43.46|43.3|43.66|44.44|44.48|44.25|43.45|42.27|43.24|44.48||||||46.88|47.08|46.96|45.4|45.12|44.85|45.32|46.2|45.69|44.82|45.66|46.56|47|47.75|
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP|8.39|8.41|8.34|8.28|8.35|8.28|8.35|8.3|8.26|8.33|8.4|8.23|8.43|8.55|8.48|8.56|8.56|8.71|8.76|8.76|8.75|8.65|8.58|8.63|8.66|8.66|8.75|8.8|8.86|8.97|8.86|8.71|8.93|8.89|8.83|8.78|8.81|8.74|8.71|8.7|8.7|8.72|8.71|8.65|8.5|8.23|8.17|||8.15|8.17|8.29|8.3|8.26|8.3|8.41|8.39|8.42|8.43|8.29|8.37|8.3|8.41|8.49|8.6|8.79|8.69|8.54|8.51|8.52|8.62|8.67|8.65|8.76|8.73|8.76|8.69|8.73|8.55|8.45|8.4|8.43|8.3|7.9||||7.68|7.61|7.44|7.35|7.51|7.55|7.66|7.75|7.76|7.69|7.66|7.67|7.62|7.55|7.63|7.81|7.82||7.89|7.95|7.93|7.86|7.87|7.96|7.92|7.95|7.96|7.95|7.85|7.88|7.97|7.95|7.96|7.96|8.08|8.1|8.24|8.21|8.28|8.37|8.34|8.35|8.34|8.33|8.31|8.33|8.32|8.27|8.27|8.2|8.17|8.12|8.33|8.25|8.21|8.19|8.18|8.21|8.18|8.14|8.12|8.17|8.12|8.06|8.04||||||7.93|7.86|7.9|7.91|7.98|8.04|7.95|7.95|7.98|8.01|7.98|7.88|7.93|7.87||7.81|7.8|7.91|8|7.89|7.87|7.91|8.12|8.15|8.12|8.38|8.51|8.65|8.7|8.72|8.56|8.72|8.69|8.77|9.1|9.21|9.23|8.3|8.24|8.04|8.07|8.12|8.03|7.95|7.99|8.07|8.06|7.83|7.77|7.75|7.84|7.75|7.83|7.9|7.83|7.8|7.76|7.75|7.58|7.03|6.82|7.18|7.16|7.08|7.17|7.27|7.33|7.49|7.58|7.39|7.5|7.31|7.31|7.22|7.43||||||7.25|7.35|7.32|7.22|7.39|7.8|7.54|7.33|7.34|7.28|7.45|7.72|7.84|7.92|
06954|100450|/equities/quanchai-eng|SHANGHAICOMP|8.32|8.35|8.16|8.25|8.34|8.33|8.45|8.53|8.32|8.38|8.4|8.39|8.5|8.6|8.64|8.79|8.86|8.93|8.97|9|8.98|8.99|8.82|8.9|8.84|8.86|8.82|8.86|8.95|9.03|8.9|8.9|8.94|8.99|9.03|9.08|8.98|8.93|8.88|8.94|8.91|8.9|8.9|8.77|8.72|8.35|8.37|||8.42|8.42|8.5|8.55|8.47|8.47|8.44|8.2|8.22|8.19|8.19|8.31|8.38|8.39|8.26|8.31|8.36|8.46|8.41|8.51|8.58|8.63|8.62|8.58|8.65|8.6|8.62|8.56|8.6|8.59|8.52|8.5|8.6|8.53|8.4||||8.31|8.23|8.16|8.14|8.28|8.37|8.44|8.58|8.75|8.76|8.71|8.69|8.72|8.7|8.75|8.8|8.79||8.94|8.99|8.92|8.89|8.88|8.88|8.9|8.88|8.91|8.93|8.82|8.76|8.82|8.83|8.8|8.64|8.78|8.9|9.05|9.01|9.09|9.27|9.29|9.35|9.26|9.18|9.2|9.33|9.45|9.41|9.38|9.24|9.23|9.2|9.57|9.46|9.41|9.35|9.28|9.33|9.24|9.19|9.13|9.25|9.2|9.12|9.14||||||8.96|8.89|8.87|8.85|8.81|8.78|8.83|8.83|8.9|8.98|8.82|8.77|8.75|8.6||8.62|8.55|8.69|8.72|8.57|8.46|8.46|8.67|8.81|8.82|8.99|9.08|9.08|9.13|9.16|9.42|9.39|9.46|9.49|9.48|9.37|9.35|9.29|9.14|9.11|9.29|9.35|9.2|9.32|9.35|9.55|9.5|9.45|9.27|9.24|9.37|9.31|9.38|9.4|9.48|9.1|9.08|9.05|8.82|8.5|8.55|9|8.99|8.7|8.8|8.93|8.81|8.96|8.91|8.82|8.79|8.58|8.3|8.21|8.2||||||8.4|8.46|8.68|8.78|8.72|9.03|9.37|9.1|9.27|9.23|9.22|9.3|9.64|9.85|
06955|100712|/equities/shanying-paper|SHANGHAICOMP|2.12|2.12|2.08|2.07|2.1|2.17|2.22|2.23|2.23|2.24|2.24|2.23|2.25|2.27|2.28|2.28|2.3|2.34|2.35|2.35|2.36|2.34|2.3|2.3|2.29|2.27|2.25|2.26|2.26|2.25|2.23|2.23|2.23|2.23|2.24|2.25|2.24|2.24|2.24|2.26|2.26|2.28|2.22|2.22|2.22|2.21|2.2|||2.24|2.24|2.25|2.27|2.26|2.26|2.25|2.22|2.24|2.23|2.22|2.22|2.22|2.23|2.2|2.2|2.2|2.23|2.24|2.24|2.28|2.31|2.32|2.32|2.35|2.35|2.37|2.37|2.4|2.41|2.39|2.39|2.35|2.34|2.34||||2.34|2.3|2.26|2.26|2.32|2.35|2.36|2.35|2.38|2.38|2.4|2.41|2.43|2.42|2.43|2.44|2.46||2.48|2.47|2.45|2.43|2.46|2.47|2.48|2.51|2.53|2.55|2.54|2.53|2.54|2.53|2.54|2.52|2.53|2.57|2.63|2.63|2.64|2.7|2.71|2.7|2.67|2.67|2.69|2.72|2.71|2.71|2.73|2.68|2.67|2.65|2.67|2.63|2.61|2.59|2.56|2.56|2.57|2.59|2.58|2.62|2.51|2.49|2.46||||||2.47|2.45|2.45|2.44|2.43|2.43|2.43|2.45|2.46|2.49|2.49|2.51|2.47|2.47||2.44|2.42|2.44|2.44|2.44|2.43|2.47|2.47|2.47|2.51|2.55|2.56|2.57|2.52|2.52|2.52|2.51|2.5|2.52|2.54|2.52|2.51|2.51|2.5|2.47|2.47|2.47|2.49|2.47|2.45|2.47|2.46|2.46|2.45|2.45|2.43|2.38|2.39|2.38|2.39|2.35|2.35|2.35|2.31|2.3|2.31|2.37|2.34|2.32|2.34|2.38|2.38|2.4|2.42|2.41|2.41|2.39|2.36|2.35|2.37||||||2.35|2.34|2.38|2.38|2.37|2.45|2.47|2.46|2.5|2.49|2.55|2.61|2.62|2.64|
06956|101017|/equities/suncreate-elec|SHANGHAICOMP|20.8|20.81|20.68|21.22|21.33|21.58|21.68|21.91|21.88|22.09|22.25|22.37|22.66|22.81|23.02|23.05|23.28|23.25|23.1|23.18|23.25|23.14|22.74|22.92|23.08|22.95|22.72|22.91|23.17|23.83|23.81|23.92|23.8|23.5|23.59|23.39|23.13|23.6923|24.1846|24.3385|24.1692|24.2077|24.0385|23.4539|22.9|23.6308|23.5385|||24.4692|24.3077|24.1462|23.3154|23.1846|23.3385|23.3462|23.1923|22.9769|22.9923|22.9692|23.2615|23.8077|23.8846|23.6|23.4615|23.3462|23.5846|23.3077|23.2539|23.1769|23.3692|23.5923|23.5385|23.3923|22.6462|22.6769|22.3308|22.5769|22.9923|23.3077|23.4846|23.2462|23.0385|23.3462||||23.8462|23.7769|23.6231|23.8308|24.1154|24.6923|25.0692|25.4462|25.1692|25.6154|25.6|25.8231|26|26.0385|26.4615|26.5539|26.0846||26.0846|25.2077|24.6154|25.1846|25.5231|26.3769|26.3923|26.4923|26.2539|26.1615|25.7308|25.3846|25.5385|25.2923|25.7231|26.1539|25.8923|25.9923|26.0308|25.9077|25.9539|26.5846|26.1539|26.2462|26.0385|25.8462|26|25.7692|25.7308|25.2308|25.0846|24.6154|24.6615|24.8308|25.0154|25.0308|25.0231|24.9077|24.7615|24.8308|25.3769|25.0769|24.6154|24.6923|24.7615|24.3846|24.8846||||||24.1231|22.9154|22.3462|22.4539|22.4|22.1692|22.1077|22.0385|22.4385|22.5769|23.1923|23.5231|23.5385|22.9154||22.7539|22.3846|22.3769|22.7385|21.9231|21.9231|22.2154|22.2692|22.7|22.7077|23.3077|24.1539|24.1769|24.0769|24.3077|24.8462|25.3462|25.7385|25.9231|25.5154|24.3154|24.2308|23.9462|24.1308|24.1385|24.4615|24.3692|23.9615|24.0769|22.3692|22.4385|21.6923|21.8385|21.2692|21.3769|21.5846|21.3539|21.9077|21.8846|22.0385|22.2769|22.0308|22.0769|22.0308|20.9846|21.7077|22.6|21.4846|21.3077|21.3923|21.3462|21.1154|21.4462|21.5539|20.9385|20.9231|19.9923|19.4385|19.4692|19.4692||||||20.2385|20.5615|20.7154|21.1231|21.1231|21.8846|21.5231|21.2231|21.7154|21.7077|22.4692|22.3077|22.9462|23.2923|
06957|100475|/equities/tongfeng|SHANGHAICOMP|7.42|7.43|7.36|7.62|7.35|7.3|7.31|7.39|7.64|7.76|7.78|7.76|7.78|7.58|7.59|7.81|7.84|7.75|7.6|7.3|7.2|7.12|7.08|7.17|7.35|7.45|7.49|7.65|7.71|8.04|7.97|7.93|7.99|7.98|7.93|7.91|7.95|8.06|7.9|7.98|7.99|8.03|7.45|7.43|7.15|7.31|7.29|||7.26|7.22|7.27|7.32|7.34|7.32|7.41|7.3|7.24|7.27|7.15|7.22|7.05|7.03|7|7.01|7|7.05|7.03|7|6.79|6.85|6.85|6.95|6.96|6.94|6.92|6.73|6.77|6.75|6.33|6.31|6.28|6.27|6.3||||6.23|6.15|6.06|5.99|6.27|6.41|6.72|6.76|6.71|6.89|6.82|6.92|7.03|7.01|7.03|7.06|6.93||6.9|6.86|6.78|6.72|6.83|6.91|7.04|7.14|7.17|7.06|6.97|6.95|6.97|6.96|6.96|6.79|6.87|7.05|7.16|7.11|7.13|7.24|7.15|7.14|7.26|7.19|7.25|7.36|7.35|7.22|7.22|7.13|7.18|7.2|7.51|7.49|7.49|7.58|7.21|7.2|7.19|7.1|7.01|7.17|7.08|7|7.07||||||7.01|6.92|6.85|6.8|6.74|6.73|6.84|6.86|6.99|6.92|6.84|6.61|6.72|6.36||6.31|6.28|6.31|6.5|6.48|6.39|6.51|6.5|6.78|6.8|6.78|6.81|6.9|7.02|7.05|7.02|6.98|6.96|6.9|7.02|6.83|6.71|6.66|6.09|6.05|6.1|6.17|6.15|6.37|6.5|6.45|6.54|6.51|6.31|6.34|6.3|6.24|6.29|6.28|6.42|6.39|6.26|6.21|6.13|6.1|6.13|6.41|6.15|6.01|6.08|6.21|6.06|6.12|6.11|6.03|6.02|5.97|5.76|5.63|5.6||||||5.72|5.83|5.83|5.88|5.8|5.91|6.06|5.96|6.03|5.93|6.04|6.12|6.45|6.59|
06958|1031220|/equities/anhui-transport|SHANGHAICOMP|9.67|9.7|9.45|9.49|9.66|9.6|9.56|9.57|9.68|9.63|9.67|9.6|9.81|9.99|10.02|10.1|10.08|10.48|10.42|10.54|10.61|10.66|10.52|10.59|10.46|10.16|10.03|9.99|10|10|9.99|9.98|10|9.93|9.89|9.96|10.06|10.07|10.16|10.27|10.27|10.35|10.49|10.21|10.1|10.16|10.7333|||11.1417|11.2833|11.25|10.9583|10.9333|10.875|10.8583|11.5167|11.55|11.3083|11.2583|11.275|11.175|11.25|11.0833|11|10.9083|10.7667|10.8417|10.6167|10.6833|10.7167|11.175|11.2083|11.1417|11.025|11.0833|10.95|11.2083|12.45|12.6917|12.925|12.3917|10.8417|9.5083||||9.5167|9.2333|9.1333|9.0833|9.1667|9.3167|9.25|9.2667|9.225|9.3417|9.4|9.2583|9.2083|9.1083|9.225|9.25|9.225||9.3083|9.2667|9.1917|9.375|9.2583|9.4|9.05|8.7|8.8333|8.5417|8.425|8.4417|8.5167|8.4333|8.3833|8.3417|8.4667|8.45|8.5|8.4333|8.4583|8.5167|8.5667|8.5|8.2583|8.275|8.2583|8.25|8.3083|8.2917|8.2583|8.1333|8.125|8.075|8.25|8.2583|8.225|8.1833|8.1167|8.1083|8.1417|8.0833|8.0833|8.0833|8.0167|7.925|7.95||||||7.8583|7.75|7.75|7.725|7.6917|7.6583|7.6333|7.6583|7.6667|7.7083|7.7|7.6917|7.6333|7.5583||7.475|7.4333|7.4417|7.55|7.5|7.4417|7.4917|7.5833|7.5667|7.6167|7.8083|7.85|7.875|7.9167|7.9333|8.05|8.0917|8.1083|8.1167|8.0833|7.9667|7.9917|8.0583|8.05|7.9083|7.9917|7.9833|8.0417|7.925|7.8833|7.975|7.9333|7.95|7.925|7.9583|7.9083|7.8|7.8833|7.8583|7.8833|7.825|7.7167|7.725|7.5833|7.375|7.35|7.6167|7.55|7.45|7.5|7.6917|7.6417|7.6917|7.725|7.6333|7.65|7.5417|7.4|7.375|7.475||||||7.35|7.3083|7.4083|7.45|7.4167|7.6333|7.7|7.5833|7.65|7.525|7.7|8.0833|8.2083|8.3417|
06959|100660|/equities/anhui-water|SHANGHAICOMP|5.21|5.24|5|5.04|5.22|5.29|5.25|5.24|5.29|5.28|5.32|5.28|5.38|5.48|5.52|5.5|5.55|5.68|5.62|5.65|5.62|5.53|5.39|5.45|5.45|5.36|5.23|5.19|5.22|5.2|5.18|5.18|5.27|5.27|5.26|5.33|5.32|5.29|5.32|5.32|5.31|5.26|5.18|5.2|5.19|5.13|5.09|||5.2|5.3|5.37|5.57|5.52|5.51|5.5|5.62|5.68|5.57|5.59|5.6|5.67|5.7|5.64|5.69|5.51|5.55|5.66|5.44|5.44|5.54|5.61|5.6|5.7|5.67|5.76|5.77|5.99|6.17|6.23|6.46|6.44|6.26|6.1||||6.11|6.19|6.08|6.22|6.28|6.37|6.31|6.31|6.37|6.35|6.22|6.2|6.16|6.01|6.1|6.07|6.13||6.02|5.97|6.02|5.71|5.47|5.56|5.62|5.61|5.68|5.74|5.8|5.98|6.09|6.04|5.75|5.78|5.82|5.8|5.81|5.84|5.82|5.73|5.79|5.49|5.41|5.33|5.39|5.39|5.45|5.39|5.34|5.17|5.18|5.15|5.27|5.33|5.28|5.23|5.18|5.2|5.23|5.15|5.09|5.16|5.1|5.02|5.04||||||4.91|4.87|4.85|4.83|4.81|4.8|4.76|4.8|4.81|4.88|4.92|4.9|4.88|4.78||4.76|4.76|4.8|4.81|4.74|4.7|4.72|4.83|4.86|4.87|5.05|5.05|5.06|5.1|5.12|5.25|5.27|5.27|5.35|5.43|5.36|5.42|5.48|5.33|5.15|5.25|5.24|5.17|5.08|5.02|5.09|5.11|5.13|5.15|5.14|5.16|5.06|5.13|5.02|5.01|4.91|4.74|4.73|4.6|4.58|4.66|4.92|4.94|4.86|4.91|5.1|4.98|5.09|5.09|5.02|5.08|5.01|4.93|4.85|4.93||||||4.93|4.96|4.99|5.08|5.05|5.21|5.26|5.13|5.22|5.19|5.45|5.56|5.78|5.86|
06960|101120|/equities/xinhua-media|SHANGHAICOMP|7.71|7.74|7.66|7.89|7.81|7.6|7.6|7.71|7.7|7.69|7.9|7.61|7.68|7.85|7.91|8.09|7.97|7.83|7.81|7.81|7.79|7.7|7.71|7.75|7.8|8.14|8.1|8.04|8.16|8.34|8.36|8.44|8.54|8.24|8.2|8.49|8.51|8.39|8.65|8.63|8.77|8.76|9.19|9.16|8.62|8.87|9.01|||9.81|10.05|10|10.31|10.55|10.61|10.01|9.85|9.8|10.12|10.07|10.26|9.7|9.16|8.7|8.79|8.5|8.44|8.14|8.15|8.08|8.19|8.35|8.38|8.02|8.13|9.03|9.17|9.23|8.92|9.03|9.6|8.62|9.47|8.55||||6.99|7.03|6.66|6.7|6.54|6.63|6.61|6.48|6.39|6.45|6.56|6.66|6.49|6.18|6.18|6.19|6.27||6.37|6.26|6.13|6.12|6.27|6.18|6.14|6.11|6.04|5.98|5.83|5.87|5.78|5.71|5.71|5.63|5.6|5.65|5.67|5.66|5.72|5.79|5.7|5.68|5.58|5.54|5.54|5.61|5.59|5.63|5.61|5.56|5.55|5.64|5.56|5.53|5.51|5.6|5.57|5.58|5.58|5.5|5.5|5.56|5.51|5.5|5.38||||||5.27|5.1|5.05|5.02|5.1|5.1|5.07|5.13|5.13|5.17|5.18|5.29|5.23|5.17||5.07|5.08|5.06|5.05|5.07|5.03|5.01|5.05|5|5.04|5.12|5.17|5.21|5.18|5.14|5.1|5.11|5.08|5.08|5.02|4.97|4.99|4.98|4.94|4.82|4.82|4.82|4.83|4.82|4.81|4.93|4.88|4.83|4.81|4.79|4.81|4.74|4.75|4.73|4.68|4.67|4.64|4.65|4.58|4.47|4.43|4.53|4.49|4.44|4.48|4.61|4.6|4.61|4.64|4.6|4.61|4.55|4.48|4.42|4.49||||||4.48|4.48|4.59|4.55|4.56|4.67|4.76|4.69|4.71|4.69|4.81|4.86|4.89|4.94|
06961|100529|/equities/chaodong-cem|SHANGHAICOMP|6.94|7.04|6.8|6.88|6.93|7.01|7.05|7.15|7.35|7.25|7.36|7.26|7.2|7.41|7.5|7.5|7.56|7.75|7.26|7.12|7.13|7.11|6.66|6.68|6.63|6.63|6.43|6.43|6.45|6.44|6.44|6.39|6.38|6.36|6.35|6.36|6.33|6.26|6.28|6.31|6.33|6.32|6.2|6.17|6.12|5.97|5.98|||6.12|6.22|6.25|6.31|6.32|6.31|6.22|6.16|6.21|6.23|6.17|6.16|6.25|6.26|6.24|6.3|6.24|6.27|6.32|6.32|6.44|6.65|6.61|6.64|6.73|6.75|6.8|6.63|6.85|6.77|6.74|6.7|6.55|6.52|6.35||||6.17|6.13|6.14|6.08|6.27|6.38|6.58|6.71|6.77|6.58|6.54|6.57|6.58|6.5|6.53|6.57|6.5||6.57|6.59|6.54|6.45|6.63|6.7|6.7|6.74|6.77|6.84|6.72|6.7|6.8|6.72|6.84|6.78|6.85|6.94|6.98|7|7.04|7.14|7.22|7.18|7.21|7.13|7.07|7.08|7.15|7.06|7.03|6.89|6.93|6.98|7.17|7.21|7.26|7.24|7.23|7.22|7.21|7.21|7.18|7.22|7.25|7.13|7.19||||||7.18|7.14|7.13|7.03|6.9|6.83|6.75|6.81|6.96|6.87|6.82|6.88|6.78|6.69||6.66|6.63|6.66|6.81|6.77|6.74|6.89|6.86|6.7|6.8|7.02|7.01|7.04|7.08|7.17|7.16|7.23|7.35|7.45|7.33|7.26|7.35|7.37|7.33|7.12|7.16|7.17|7.08|7.2|7.37|7.42|7.55|7.7|7.76|7.9|8.23|7.58|7.41|7.33|7.38|7.04|7.22|6.98|6.24|5.95|5.97|6.2|5.98|5.9|6.05|6.23|6.21|6.3|6.4|6.4|6.38|6.11|5.95|5.85|5.89||||||6.1|6.1|6.29|6.37|6.46|6.6|6.83|6.68|6.6|6.5|6.68|7.01|7.04|7.1|
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP|72.34|72.36|72.28|71.1|71.72|71.57|69.46|67.8|68.1|68.35|68.1|67.6|69.78|68.21|68.28|67.66|67.53|69.31|68.78|68.68|68.6|69.6|67.81|67.1|66.6|66.7|64.72|63.13|63.55|63.5|63.9|63.06|64.5|61.85|60.03|59.6|60.66|60.4|60.58|61.76|63.35|62.79|62.22|61.7|60.72|59.12|58.81|||61.4|61.45|62.18|62.63|61.6|59.03|58.8|55.67|55.21|55.15|55|56.1|56.4|55.88|55.99|55.8|56.4|57.51|57.94|58.47|59.25|60.63|57.29|57.3|57.82|57.6|58.9|58.58|59.58|60.5|61.28|60.72|61.2|60.85|61.41||||61.65|61.2|60.43|59.01|58.92|60|61.36|61.15|62|60.15|59.1|57.22|57.72|59.98|59.62|64.31|63.93||66.8|65.79|66.58|65.5|65.54|64.94|65.15|64.88|64.03|64.12|62.74|61.9|63.15|64.91|65.15|65.33|65.74|64.9|65.88|67.44|68.3|68.2|69.05|69.23|69.15|69.38|69.56|69.4|70.4|70.11|70.06|70.6|71.31|69.8|69.8|70.31|70.01|69.05|67.8|67.59|67.43|65.51|64.22|65.12|64|65.4|66.07||||||68.4|68.41|68.82|69.6|70.58|70.24|69.99|70.9|70.65|67.32|66|62.3|60.39|60.39||61.66|60.12|60.95|59.86|58.4|58.8|59.12|57.7|57.02|60.1|60.73|61.74|60.98|58.16|57.8|55.8|54.87|53.4|51.8|51.33|49.9|49|47.25|46.25|44.89|46.98|47.2|47.13|47.5|47.03|48.9|48.8|48.81|47.01|47.12|47.01|46.53|46.91|47.75|48.31|47.01|46.6|47.61|47.07|46.79|48.55|48.75|50.19|49.8|50.74|52.22|53.58|54.47|55.01|54.21|54.65|54.05|54.41|53.32|54.28||||||55.8|55.02|54.68|54.12|54.1|54.7|54.51|55.78|53.83|49.61|50.06|49.96|49.01|49.85|
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP|11|10.94|10.86|10.98|11|11.29|11.58|11.73|11.59|11.66|11.74|11.66|11.93|12.02|12.05|12.25|12.22|12.3|12.27|12.38|12.32|12.5|12.26|12.38|12.39|12.22|12.07|12.13|12.25|12.41|12.3|12.3|12.48|12.53|12.61|12.44|12.45|12.35|12.37|12.32|12.24|12.17|11.92|11.87|11.69|11.65|11.57|||11.69|11.79|11.94|12.18|12|12.28|12.64|12.32|12.6|12.6|12.7|12.72|13|12.32|12.09|11.92|12.06|12.08|11.86|11.98|12.09|12.14|12.01|11.89|12.01|11.78|11.87|11.6|11.7|11.81|11.63|11.75|11.87|11.81|11.93||||11.82|11.75|11.55|11.53|11.83|12.1|12.31|12.6|12.7|12.72|12.69|12.64|12.73|12.45|12.51|12.43|12.42||13.11|13.45|13.39|13.27|13.36|13.39|13.49|13.73|13.5|13.7|13.27|12.96|13.15|13.24|13.6|13.41|13.54|14.11|14.14|14.12|14.3|14.28|14.4|14.4|14.56|14.5|14.7|14.85|15.11|15.04|15.07|14.84|14.95|15.07|16.1|15.96|15.88|15.94|16.04|15.88|15.57|15.54|15.05|15.6|15.76|15.48|15.5||||||14.96|14.86|14.79|14.86|14.68|14.68|14.77|14.71|14.79|14.83|14.28|14.15|13.97|13.75||13.82|13.81|12.95|12.83|12.66|12.61|12.79|13.12|13.06|13.22|13.47|13.64|13.74|13.84|14.02|14.1|14.17|14.34|14.33|14.29|14.42|14.38|14.13|14.02|13.95|14.3|14.59|14.37|14.71|14.63|14.87|14.98|15.55|15.13|15.27|15.55|15.41|15.66|15.48|15.44|15.04|14.87|14.56|14.2|13.8|13.88|14.91|15.1|14.6|14.9|14.87|14.84|15.68|15.45|14.96|15.31|15.2|14.41|14.49|14.55||||||14.75|14.86|15.03|15.58|15.22|15.3|15.48|15.68|15.27|15.03|15.36|15.8|16.83|17.3|
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP|9.01|9.06|9.05|9.1|9.09|9.12|9.45|9.43|9.11|9.2|9.29|9.33|9.47|9.55|9.61|9.74|9.66|9.85|10.02|10.01|10.09|9.89|9.8|9.79|9.77|9.76|9.65|9.5|9.49|9.55|9.53|9.5|9.65|9.64|9.65|9.71|9.65|9.52|9.52|9.52|9.5|9.44|9.22|9.1|8.98|8.83|8.85|||9.12|9.17|9.25|9.4|9.43|9.3|9.27|8.96|9.1|9.06|9.03|9.08|9.23|9.09|9.03|9.06|9.08|9.19|9.26|9.31|9.33|9.48|9.29|9.1|9.17|9.07|9.07|9.12|9.27|9.13|9.03|9.1|9.26|9.3|9.2||||8.9|8.54|8.45|8.3|8.37|8.6|8.78|8.87|8.76|8.61|8.68|8.58|8.72|8.81|8.86|9.04|9.05||9.21|9.35|9.17|9.17|9.2|9.22|9.19|9.21|9.11|9.21|8.96|8.86|9|9.06|9.24|9.16|9.37|9.4|9.58|9.52|9.61|9.7|9.62|9.65|9.7|9.64|9.57|9.71|9.9|10.09|10.13|10.15|10.17|10.04|10.35|10.44|10.25|10.06|9.86|9.91|9.94|9.86|9.84|9.85|9.76|9.68|9.7||||||9.61|9.6|9.69|9.65|9.95|9.97|9.96|10.1|10.31|10.26|10.15|10.47|10.46|10.52||10.15|9.86|10.05|9.91|9.93|9.69|9.84|10.29|10.4|10.23|10.18|10.24|10.16|10.1|9.85|9.66|9.8|9.8|9.84|9.89|9.96|9.86|9.71|9.34|9.35|9.52|9.4|9.38|9.55|9.53|9.66|9.45|9.3|9|9.04|9.13|9.05|8.94|8.88|8.72|8.74|8.51|8.37|8.13|8.03|8.03|8.24|8.05|8.02|8.23|8.49|8.48|8.48|8.65|8.56|8.46|8.22|8.03|7.98|8.2||||||8.4|8.4|8.75|8.36|8.32|8.57|8.88|9|8.93|8.62|8.75|8.9|9.33|9.28|
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP|128.03|127.97|131.9|134.57|134.91|133.58|136.81|138.88|138|138.55|138.09|140|142.87|145.25|145.76|147.53|147.05|147.5|149.51|147.25|147.02|143.5|143|143.8|150.5|148.3|148.1|148|150.66|150.68|153.35|154|154|153.5|154.06|157.77|157.09|156.68|157.78|161|162.14|161.61|159.18|157.51|158|158.3|153.02|||156|164.4|167.11|175.68|174.2|177.8154|173.9231|178.1539|178.4616|181.0616|183.1154|180.9001|184.0154|183.9308|186.1539|187.4077|187.777|187.5231|181.6077|177.877|173.3539|173.1001|173.8462|174.4077|169.4001|173.2616|175.4001|173.2539|171.1847|174.0462|173.2616|176.1308|183.2385|190.0001|186.6924||||193.077|178.3077|177.7924|188.4616|191.3847|200.0001|193.077|186.9847|185.0001|188.4616|168.3693|168.0001|172.3077|172.9308|176.1539|182.377|169.2693||169.1231|164.6154|158.4847|158.1|148.5462|150.1077|154.6308|155.1077|149.2539|160.7693|165.477|165.1847|167.6077|167.3077|174.7847|168.9154|167.7001|169.2308|165.5462|162.677|164.2308|160.9|153.8462|150.3924|149.4616|148.4154|147.0077|148.9231|148.1539|148.077|147.7|145.5924|148.9847|155.5847|153.9231|154.5231|151.5539|153.5385|148.4616|149.1154|150.7154|153.8077|153.3077|152.1924|149.4462|147.8154|146.1539||||||150.7693|151.8847|151.6924|142.3154|139.077|137.9|139.8693|138.4616|136.5385|136.0847|133.9385|133.5231|133.3308|136.2||137.9|137.1616|136.077|130.677|125.9539|125.1077|130.8385|131.6847|134.6923|136.5539|138.6154|139.3847|142.4231|142.877|138.9154|138.6539|138.2847|141.8231|140.1924|140.1693|143.077|142.9077|142.0462|143.4|144.8693|146.5616|150|146.5385|152.4462|152.3154|154.6154|151.6154|154.6231|153.077|153.7616|157.6924|158.7693|168.6231|166.1539|175.0077|174.5385|168.377|164.8231|163.1539|166.1539|165.4539|163.2308|161.7231|162.5077|163.8077|157.5154|147.9|146.9308|144.4|143.1847|141.5385|146.3077|134.7077|135.3847|159.9847||||||198.4693|206.9231|215.5308|203.8462|194.0078|192.2154|194.9616|196.9154|196.9231|206.1539|198.0539|197.4308|196.9462|196.3154|
06966|100714|/equities/anyang-iron|SHANGHAICOMP|2.2|2.21|2.15|2.15|2.18|2.17|2.19|2.21|2.21|2.21|2.22|2.2|2.22|2.25|2.25|2.26|2.28|2.34|2.3|2.34|2.26|2.26|2.2|2.1|2.06|2.02|2|1.98|1.98|1.98|1.98|1.98|2|1.99|1.99|1.99|1.99|1.98|1.98|1.98|1.99|1.98|1.97|1.96|1.96|1.94|1.94|||1.95|1.95|1.98|2|1.99|1.99|1.99|2|2.02|2.01|2|2.01|2.04|2.02|2.01|2.01|2|2.01|2.01|2|2.02|2.04|2.07|2.09|2.12|2.1|2.12|2.13|2.16|2.16|2.14|2.15|2.12|2.11|2.09||||2.04|2.02|1.99|2|2.03|2.06|2.08|2.11|2.13|2.12|2.11|2.1|2.07|2.03|2.06|2.09|2.09||2.12|2.12|2.1|2.08|2.1|2.12|2.12|2.15|2.16|2.18|2.19|2.2|2.23|2.22|2.22|2.22|2.24|2.27|2.3|2.29|2.3|2.32|2.3|2.29|2.29|2.27|2.29|2.29|2.29|2.27|2.25|2.2|2.19|2.18|2.24|2.19|2.17|2.18|2.19|2.19|2.19|2.18|2.18|2.21|2.19|2.15|2.13||||||2.05|2.03|2.03|2.02|2.02|2.02|2.03|2.05|2.05|2.09|2.1|2.11|2.11|2.06||2.05|2.06|2.08|2.08|2.06|2.08|2.1|2.1|2.1|2.11|2.13|2.13|2.15|2.15|2.14|2.17|2.16|2.17|2.2|2.17|2.15|2.16|2.18|2.12|2.09|2.1|2.11|2.1|2.1|2.09|2.11|2.14|2.13|2.12|2.12|2.11|2.07|2.08|2.05|1.99|1.95|1.95|1.95|1.91|1.91|1.96|2.04|2.03|2|2.02|2.06|2.04|2.07|2.09|2.07|2.08|2.04|2.02|2.01|2.05||||||2.03|2.02|2.08|2.07|2.1|2.19|2.2|2.12|2.16|2.14|2.2|2.25|2.26|2.28|
06967|100591|/equities/anyuan-coal|SHANGHAICOMP|3.1|3.07|2.99|3|3.03|3.01|3.03|3.05|3.02|3.04|3.04|3.04|3.08|3.09|3.07|3.12|3.13|3.18|3.22|3.24|3.22|3.17|3.13|3.11|3.08|3.07|3.03|3.04|3.04|3.01|2.98|2.97|3|2.96|2.97|2.99|2.99|2.97|2.96|2.97|2.94|2.9|2.89|2.9|2.78|2.72|2.72|||2.76|2.79|2.81|2.82|2.8|2.81|2.82|2.79|2.82|2.83|2.78|2.8|2.81|2.81|2.81|2.82|2.83|2.84|2.84|2.87|2.91|2.96|3|3.02|3.04|2.99|3.01|2.99|3|2.99|2.98|3|3|2.99|2.95||||2.94|2.92|2.83|2.77|2.85|2.84|2.88|2.87|2.85|2.79|2.8|2.81|2.78|2.76|2.76|2.82|2.83||2.88|2.93|2.91|2.87|2.91|2.98|3.01|3.02|3.04|3.04|3.03|3.05|3.05|3.03|3.08|3.07|3.09|3.12|3.16|3.14|3.16|3.15|3.21|3.22|3.2|3.19|3.21|3.22|3.24|3.18|3.17|3.11|3.08|3.06|3.15|3.17|3.14|3.16|3.15|3.15|3.15|3.13|3.12|3.15|3.15|3.12|3.1||||||3.07|3.05|3.03|3.03|3.04|3.05|3.05|3.04|3.04|3.04|3.03|3.02|3.04|3.02||3.01|3.01|3.08|3.08|3.04|3.03|3.04|3.12|3.1|3.13|3.23|3.25|3.29|3.29|3.3|3.36|3.36|3.39|3.42|3.41|3.38|3.43|3.43|3.37|3.31|3.26|3.24|3.22|3.25|3.2|3.26|3.3|3.35|3.29|3.32|3.34|3.26|3.3|3.3|3.32|3.27|3.28|3.19|3.15|3.12|3.22|3.37|3.34|3.27|3.37|3.5|3.6|3.71|3.64|3.38|3.62|3.6|3.67|3.71|3.65||||||3.53|3.56|3.57|3.45|3.45|3.6|3.58|3.59|3.28|3.13|3.35|3.49|3.35|3.4|
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP|7.19|7.22|7.13|7.03|7.11|7.29|7.5|7.5|7.46|7.44|7.25|7.12|7.2|7.29|7.33|7.35|7.4|7.53|7.66|7.69|7.78|7.71|7.66|7.56|7.6|7.6|7.56|7.58|7.49|7.5|7.4|7.27|7.31|7.39|7.43|7.51|7.46|7.49|7.48|7.5|7.5|7.46|7.3|7.15|6.86|6.58|6.6|||6.68|6.78|6.86|6.86|6.86|7.54|7.53|7.48|7.6|7.58|7.54|7.59|7.58|7.58|7.54|7.65|7.46|7.58|7.65|7.74|7.66|7.72|7.76|7.72|7.75|7.61|7.59|7.55|7.71|7.47|7.3|7.36|7.3|7.2|6.85||||6.67|6.55|6.32|6.32|6.36|6.42|6.5|6.65|6.7|6.68|6.68|6.65|6.64|6.58|6.6|6.68|6.65||6.7|6.8|6.81|6.82|6.93|6.98|6.95|7.1|7.15|7.21|7.03|6.99|6.96|6.94|6.95|6.88|7.05|7.12|7.24|7.31|7.3|7.44|7.57|7.48|7.43|7.37|7.28|7.18|7.21|7.11|7.11|7.03|7|6.91|7.16|7.15|7.15|7.16|7.14|7.16|7.1|6.84|6.85|6.88|6.85|6.57|6.82||||||6.74|6.67|6.66|6.7|6.68|6.63|6.62|6.68|6.74|6.83|6.82|6.92|6.98|6.98||6.95|7.03|7.1|7.18|7.3|7.32|7.49|7.41|7.38|7.34|7.47|7.62|7.53|7.42|7.13|7.11|7.19|7.07|7.02|7.05|6.88|6.83|6.83|6.73|6.68|6.66|6.64|6.59|6.69|6.68|6.76|6.75|6.69|6.65|6.64|6.64|6.55|6.57|6.59|6.47|6.48|6.41|6.33|6.21|6.12|6.18|6.54|6.51|6.36|6.38|6.58|6.67|6.66|6.73|6.75|6.42|6.25|6.09|6.04|6.15||||||6.25|6.27|6.36|6.23|6.18|6.38|6.51|6.5|6.5|6.48|6.63|6.81|6.93|6.97|
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP|8.85|8.84|8.82|8.73|8.84|8.83|9.02|9.08|8.91|8.91|8.81|8.85|9.1|9.26|9.28|9.29|9.33|9.44|9.41|9.41|9.42|9.38|9.31|9.33|9.37|9.33|9.26|9.2|9.22|9.22|9.18|9.13|9.16|9.1|9.11|9.12|9.08|9.06|9.14|9.16|9.23|9.16|9.11|9|8.86|8.71|8.7|||8.94|9.06|9.14|9.23|9.15|9.13|9.14|8.99|9.06|9.14|9.09|9.09|9.24|9.19|9.14|9.18|9.21|9.33|9.31|9.27|9.38|9.44|9.44|9.4|9.43|9.41|9.42|9.32|9.39|9.39|9.23|9.21|9.26|9.19|9.27||||9.11|8.96|8.9|8.86|8.96|9.06|9.24|9.42|9.47|9.47|9.48|9.42|9.43|9.38|9.51|9.51|9.49||9.6|9.61|9.53|9.52|9.6|9.73|9.73|9.84|9.82|9.8|9.68|9.63|9.7|9.65|9.7|9.64|9.79|9.86|9.94|9.89|9.93|10.08|10.08|10.16|10.16|10.1|10.1|10.15|10.21|10.41|10.4|10.3|10.29|10.22|10.51|10.48|10.45|10.4|10.27|10.28|10.24|10.15|10.14|10.16|9.99|9.88|9.92||||||9.75|9.66|9.68|9.7|9.55|9.55|9.53|9.63|9.74|9.85|9.85|9.94|9.94|9.86||9.6|9.81|9.81|9.83|9.8|9.68|9.89|9.8|9.75|9.87|10.25|10.39|10.46|10.25|10.3|10.28|10.4|10.39|10.4|10.4|10.19|10.14|10|9.92|9.83|9.94|10.04|9.96|10.16|10.33|10.5|10.26|10.26|10.1|10.1|10.14|10|10.09|10.06|9.96|9.95|9.73|9.82|9.52|9.45|9.5|10.03|9.9|9.71|9.86|9.89|9.76|9.89|10.04|10.04|9.9|9.64|9.39|9.49|9.68||||||9.99|10.1|9.98|9.97|9.89|10.09|10.39|10.46|10.91|10.81|11.12|11.02|11.31|11.4|
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP|20.75|20.8|20.56|21.39|21.05|21.46|21.92|21|19.89|20.1|20|20.38|20.89|21.2|21.28|21.37|21.42|21.6|21.47|21.67|21.54|21.31|20.72|20.95|20.91|20.63|20.5|20.5|20.75|20.89|21.28|21.12|21.24|21.53|21.56|21.32|21.1|21.13|21.33|21.38|20.91|20.84|20.11|19.96|19.75|19.99|20.04|||20.51|20.95|20.86|20.82|20.56|20.17|20.13|19.92|19.64|19.82|20.24|20.49|21.11|20.94|20.98|21.23|20.96|21.17|21.12|20.88|20.62|20.29|20.19|20.57|20.58|20.38|20.86|21|21.34|20.81|20.7|20.83|21.15|21.26|21.5||||22.28|22.67|22.4|23.17|23.52|23.93|24.75|24.96|24.51|25.17|25.1|25.2|25.6|25.31|25.45|24.8|24||23.82|23.69|23.25|23.01|23.2|23.69|23.93|24.02|23.6|24.06|23.7|23.5|23.73|23.6|23.6|23.08|23.17|24.12|25.44|26.56|26.58|26.27|26.02|26.01|25.8|25.56|25.71|26.1|26.03|26.01|26.01|25.85|26.18|26.78|26.5|26.77|26.8|27.21|27.52|27.4|27.4|27.47|27.75|28.01|27.96|27.23|28.68||||||29.52|29.4|29.06|28.15|27.95|27.41|27.21|27.2|27.25|27.35|27.6|26.53|26|24.79||24.68|25.22|25.6|25.76|25.3|25.09|24.94|24.71|25.23|24.92|25.09|25.48|25.65|25.39|25.61|25.54|25.41|25.63|26.4|26.2|26.15|25.9|24.06|22.55|22.47|23.02|23.22|22.9|23.7|24.38|25.02|24|24.23|23.8|23.81|24.27|23.96|24.08|23.84|24.43|24.12|24|23.9|21.89|21.14|21.35|22.4|21.84|21.76|22.17|22.18|21.65|22.22|22.17|21.79|21.13|20.38|19.5|19.82|20.19||||||21.01|21.77|21.43|22.01|22.38|22.31|22.9|23.42|24.15|23.8|25.5|25.9|27.08|27.16|
06971|942805|/equities/lengguang-ind|SHANGHAICOMP|6.45|6.44|6.24|6.37|6.45|6.39|6.47|6.48|6.59|6.51|6.5|6.6|6.76|7|7.11|7.12|7.17|7.32|7.13|7.25|6.96|6.75|6.55|6.79|7.02|6.66|6.46|6.48|6.5|6.58|6.58|6.63|6.7|6.56|6.53|6.72|6.75|6.71|6.78|6.84|6.83|6.91|6.9|6.91|6.82|6.77|6.87|||7.62|8.11|7.96|7.76|7.76|7.88|7.84|8.08|8.24|8.87|8.62|8.41|8.44|8.37|8.61|8.05|7.63|7.58|7.45|7.42|7.44|7.51|7.76|7.97|7.98|7.9|8.01|8.52|8.9|9.18|9.99|10.53|11.07|10.95|9.55||||8.52|8.31|7.64|7.3|6.68|6.69|6.18|6.19|6.08|6.05|5.58|5.41|5.33|5.16|5.22|5.28|5.29||5.44|5.18|5.07|4.98|5.01|5.15|5.13|5.14|5.27|5.38|5.12|5.14|5.18|5.16|5.21|5.18|5.24|5.19|5.16|5.15|5.2|5.19|5.24|5.17|5.13|5.1|5.11|5.14|5.15|5.24|5.27|5.26|5.25|5.22|5.02|4.88|4.83|4.83|4.77|4.77|4.75|4.72|4.7|4.75|4.7|4.67|4.68||||||4.59|4.5|4.51|4.49|4.44|4.42|4.39|4.44|4.43|4.48|4.48|4.52|4.45|4.38||4.32|4.33|4.4|4.42|4.41|4.42|4.41|4.5|4.54|4.55|4.7|4.71|4.76|4.8|4.81|4.82|4.84|4.85|4.92|4.91|4.8|4.83|4.83|4.81|4.67|4.72|4.71|4.7|4.65|4.64|4.71|4.76|4.76|4.75|4.76|4.68|4.58|4.63|4.57|4.54|4.51|4.48|4.43|4.36|4.19|4.17|4.4|4.41|4.36|4.78|5.31|5.25|5.32|5.32|5.23|5.24|5.21|5.14|5.11|5.19||||||5.26|5.31|5.38|5.34|5.28|5.54|5.57|5.59|5.63|5.65|5.74|5.89|5.85|5.93|
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP|34.49|34.81|33.2|34.95|35.08|34.62|34.51|34.95|35.28|35.43|36.49|35.66|36.2|36.1|36.26|36.97|36.29|34.6|36.94|37.26|37.45|37.11|36.75|37.2|37.31|37.37|37.45|37.27|37.45|39.24|39.1|39|40.04|39.9|40.25|39.8|40.03|39.25|40.95|41.43|41.57|41.18|41.33|41.4|40.76|42.04|42.2|||45.18|46.21|47.31|45|46.31|46.15|44.78|45.23|44.91|45.08|46|45.54|49.31|49.51|49.19|46.23|41.23|42.36|36.36|35.23|36.3|37.28|37.8|39.91|35|33.71|33.65|33.85|35.39|34.92|34.22|33.72|33.6|33.96|33.29||||33.72|33.33|33.3|32.2|33.59|34.1|34.81|34.84|34.8|34.8|35.11|36.51|37.6|36.99|40.8|38.42|38.09||39.41|35.52|33.76|34.1|34.7|35.36|35.68|35.19|34.6|34.47|33.75|33.46|28.95|28.16|28.68|27.02|26.76|27.22|26.88|26.61|26.78|27.71|27.96|29|27.46|26.65|26.82|26.89|26.7|26.9|27.32|27.01|27|28.2|28.08|28.12|28.1|28.48|27.3|28|27.7|27.56|27.06|27|26.72|26.43|25.57||||||25.42|24.86|24.5|24.37|23.38|23.12|22.98|23.13|23.31|23.46|23.36|23.52|23.3|22.34||22.4|22.24|22.21|22.42|22.72|22.31|22.5|22.38|22.76|22.87|23.36|23.78|23.95|24.03|24.01|24.03|24.3|24.94|24.8|24.77|24.58|24.29|24.12|23.95|23.6|24.08|24.65|24.42|25.38|26.08|26.6|26.36|26.9|25.9|25.33|25.8|25.81|25.88|26.01|26.2|25.85|25.75|26.27|25.1|23.7|24.41|25.48|24.58|24|24.51|24.62|24.58|24.72|25.03|24.81|24.06|23.83|22.62|22.78|23.1||||||23.73|24.19|24.14|23.95|23.62|23.81|24.83|24.36|24.97|24.8|25.57|25.44|26.14|26.5|
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP|12.7|12.75|12.73|12.83|13|13.03|13.3|13.27|13.05|13.3|13.37|13.2|13.4|13.47|13.63|13.54|13.57|13.7|13.53|13.71|13.77|13.91|13.84|13.98|14.13|14.23|14.19|14.31|14.4|14.5|14.47|14.63|14.83|14.97|15.05|14.75|14.68|14.74|14.74|14.82|14.6|14.52|14.7|14.49|14.32|14.28|14.18|||14.5|14.63|14.68|14.52|14.38|14.2|14.07|13.88|14.03|14.29|14.2|14.31|13.93|13.82|13.76|13.6|13.82|14|14.02|14.06|14.16|13.93|13.81|13.39|13.31|13.29|13.6|13.3|12.99|11.81||||||||||||||10.71|10.82|10.72|10.85|10.62|10.52|10.6|10.59|10.55|10.6|10.71|10.65||10.77|10.95|11.09|11.15|11.33|11.51|11.42|11.32|11.13|11.03|10.83|10.8|10.78|10.75|10.79|10.67|10.95|11.06|11.13|11.14|11.18|11.4|11.5|11.74|11.77|11.49|11.35|11.33|11.38|11.38|11.4|11.32|11.41|11.38|11.91|11.91|11.75|11.7|11.64|11.69|11.6|11.69|11.84|11.77|11.6|11.65|11.7||||||11.81|11.7|11.76|11.74|11.37|11.21|11.25|11.4|11.68|11.86|11.66|11.13|11.14|10||9.94|9.85|9.94|10.07|10.05|10.16|10.25|10.42|10.5|10.42|10.52|10.84|10.84|10.73|10.8|10.92|11.07|11.04|10.88|10.8|10.74|10.63|10.67|10.48|10.39|10.57|10.58|10.4|10.73|10.35|10.41|10.26|10.29|10.2|10.24|10.23|10.21|10.2|10.19|9.91|9.86|9.79|9.7|9.56|9.3|9.32|9.78|9.57|9.44|9.64|9.88|9.8|9.8|9.54|9.43|9.38|9.25|9.15|9.05|8.9||||||9.07|9.12|9.14|9.06|9.05|9.16|9.44|9.24|9.27|9.22|9.52|9.74|10.02|10.17|
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP|10.69|10.59|10.3|10.5|10.7|10.8|10.91|10.95|10.76|10.82|10.8|10.54|10.72|11.09|11.17|11.39|11.42|11.62|11.59|11.63|11.63|11.73|11.7|11.57|11.72|11.43|11.22|11.16|11.33|11.41|11.43|11.47|11.7|10.8|10.77|11.05|10.95|10.86|10.9|10.94|10.95|10.84|10.81|10.59|10.38|10.23|10.3|||10.58|10.67|10.81|10.7|10.68|10.8|10.64|10.55|10.63|10.57|10.31|10.31|10.24|9.99|9.81|9.92|9.83|9.88|9.97|10|10.11|10.19|10.38|10.5|10.56|10.41|10.45|10.43|10.6|10.62|10.62|10.65|10.58|10.27|9.85||||9.59|9.49|9.3|9.25|9.37|9.43|9.62|9.69|9.75|9.96|9.99|9.94|9.98|9.87|10.28|10.82|10.8||10.67|10.68|10.56|10.6|10.73|10.82|10.76|10.9|11.03|10.48|10.31|10.4|10.41|10.37|10.32|10.29|10.44|10.49|10.47|10.18|10.31|10.24|10.42|10.46|9.88|9.71|9.68|9.72|9.83|9.88|9.91|9.81|9.84|9.89|10.21|10.18|10.18|10.05|9.93|9.97|10.03|9.98|10.02|9.99|9.89|9.83|9.74||||||9.68|9.62|9.62|9.54|9.54|9.57|9.56|9.54|9.49|9.33|9.32|9.34|9.25|9.11||9|8.99|9.08|9.18|9.03|8.93|9|9.11|9.26|9.29|9.58|9.35|9.47|9.53|9.53|9.56|9.77|9.8|9.93|10.12|9.96|10.17|10.21|10.54|10.46|9.87|9.73|9.75|9.92|9.87|9.81|9.68|9.67|9.81|9.87|9.5|9.36|9.63|8.73|8.63|8.58|8.54|8.48|8.25|8.22|8.29|8.69|8.6|8.44|8.54|8.66|8.58|8.66|8.7|8.55|8.55|8.39|8.19|8.16|8.26||||||8.4|8.48|8.68|8.67|8.7|8.98|9.01|8.97|9.05|9.02|9.18|9.66|9.76|9.79|
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP|9.88|9.95|9.56|9.74|9.86|9.9|10.1|10.24|10.2|10.07|10.07|10.03|10.38|10.5|10.71|10.86|10.92|11.09|10.92|10.91|11.05|11.2|9.76|9.76|9.97|9.88|9.43|9.7|9|8.83|8.67|8.59|8.67|8.68|8.76|8.74|8.73|8.7|8.8|8.88|8.98|9|8.85|8.85|8.77|8.51|8.45|||8.71|8.95|9.08|9.21|9.14|9.14|9.31|8.96|9.08|9.02|9|9.34|9.29|9.25|8.91|8.95|8.9|9.12|8.98|9.07|9.21|9.34|9.11|9.13|9.16|9.14|9.14|9.02|9.01|9.2|9.1|9.2|9.31|9.37|9.37||||9.55|9.46|9.41|9.24|9.53|9.73|9.9|10|10.31|10.32|10.26|10.3|10.39|10.34|10.39|10.46|10.44||10.35|10.47|10.36|10.16|10.44|10.9|11|11.15|11.25|11.46|11.05|11.05|11.38|11.23|11.5|11.41|11.85|11.77|12.25|12.5|12.57|13.05|13.15|13.29|13.17|12.9|12.96|13.14|13.39|13.31|13.09|12.31|12.09|12.37|12.84|12.83|12.37|12.35|12.11|12.13|12.2|12.04|12.24|12.65|12.61|13.05|12.92||||||13.21|13.27|13.51|13.65|13.31|13.07|13.19|12.63|12.44|12.42|12.74|12.5|11.33|11.19||11.29|11.95|11.76|12.02|12.02|12|12.3|11.9|11.88|12.05|12.31|12.64|13.69|12.81|13|11.99|11.68|11.62|11.68|11.08|10.87|10.9|11.16|11.3|10.6|10|9.91|9.68|9.91|9.8|9.93|9.78|9.93|9.84|9.69|8.64|8.47|8.61|8.55|8.58|8.52|8.5|8.14|7.86|7.7|7.8|8.1|8.08|7.88|7.9|8.11|8.13|8.23|8.36|8.25|8.1|7.9|7.71|7.83|8.01||||||8.2|8.39|8.52|8.39|8.3|8.3|8.62|8.58|8.73|8.68|9.05|9.35|9.18|9.29|
06976|101131|/equities/asian-star|SHANGHAICOMP|9.56|9.6|9.52|9.71|9.78|9.83|9.82|9.87|9.61|9.72|9.87|9.88|9.92|10.07|10.05|10.05|10.3|10.26|10.27|10.32|10.44|10.46|10.27|10.4|10.36|10.75|10.51|10.49|10.71|10.86|10.91|10.71|10.93|10.83|10.82|11.11|11.07|11.11|11.14|11.17|11.36|11.43|11.49|11.5|11.28|10.75|10.73|||10.93|10.59|10.57|10.26|10.13|10.2|10.18|10.18|10.11|10.09|10.17|10.2|10.54|10.6|10.46|10.66|10.73|10.44|10.17|10.2|10.41|10.45|10.62|10.68|10.9|10.5|10.53|10.18|9.83|9.75|10.08|10.19|10.11|10.01|10.25||||10.03|9.66|9.63|9.47|8.89|9.13|9.01|9.05|9.35|9.42|9.43|9.45|9.48|9.42|9.72|9.7|9.7||9.51|9.35|9.33|9.45|9.44|9.54|9.71|9.73|9.47|9.57|9.56|9.33|9.49|9.53|9.68|9.47|9.74|9.87|9.95|10.17|10.01|10.88|10.58|10.69|10.56|10.5|10.64|10.64|10.64|10.79|10.64|10.73|10.82|10.75|11.33|11.1|10.98|10.76|10.12|9.6|9.18|9.22|9.11|9.18|9.24|9.21|9||||||8.84|8.79|8.8|8.84|8.68|8.59|8.64|8.64|8.72|8.79|8.94|9.05|9.03|8.7||8.77|8.55|8.41|8.31|8.1|7.99|8.14|8.22|8.16|8.12|8.35|8.48|8.44|8.4|8.54|8.7|9.01|9.03|9.14|9.26|9.3|9.44|9.25|9.19|9.14|9.45|9.54|9.16|9.42|9.16|9.27|9.36|9.55|9.3|9.33|9.34|9.43|9.75|9.72|9.77|9.76|9.18|9.25|9.1|8.92|8.98|9.46|9.41|9.3|9.2|8.44|8.15|8.35|8.18|8.05|7.81|7.72|7.3|7.47|7.37||||||7.46|7.6|7.67|8|7.93|8.15|8.23|8.01|7.99|7.86|8.15|8.18|8.57|8.66|
06977|100704|/equities/atlantic|SHANGHAICOMP|3.84|3.82|3.68|3.67|3.74|3.74|3.8|3.8|3.65|3.66|3.64|3.63|3.69|3.79|3.84|3.83|3.88|4|4.03|4.06|4.08|3.95|3.85|3.85|3.84|3.84|3.82|3.84|3.91|3.95|3.93|3.94|3.91|3.88|3.93|3.94|3.93|3.97|3.96|3.96|3.96|3.92|3.95|3.91|3.88|3.87|3.81|||3.79|3.78|3.8|3.79|3.79|3.77|3.82|3.76|3.63|3.57|3.73|3.69|3.6|3.63|3.64|3.67|3.67|3.7|3.66|3.68|3.66|3.68|3.69|3.69|3.71|3.64|3.65|3.65|3.7|3.72|3.64|3.65|3.66|3.63|3.6||||3.51|3.45|3.36|3.36|3.39|3.43|3.46|3.48|3.51|3.48|3.46|3.49|3.46|3.41|3.46|3.37|3.3||3.34|3.36|3.34|3.33|3.38|3.41|3.41|3.44|3.44|3.46|3.43|3.37|3.37|3.36|3.32|3.28|3.35|3.39|3.41|3.41|3.41|3.46|3.44|3.45|3.43|3.42|3.4|3.41|3.43|3.4|3.42|3.38|3.39|3.36|3.44|3.45|3.43|3.4|3.39|3.38|3.36|3.34|3.32|3.35|3.33|3.28|3.28||||||3.24|3.19|3.16|3.15|3.15|3.13|3.12|3.14|3.17|3.21|3.2|3.2|3.2|3.14||3.11|3.1|3.12|3.14|3.12|3.11|3.13|3.17|3.2|3.19|3.28|3.32|3.35|3.35|3.34|3.39|3.44|3.44|3.45|3.46|3.42|3.41|3.38|3.33|3.27|3.36|3.39|3.36|3.37|3.35|3.39|3.38|3.38|3.34|3.35|3.35|3.31|3.32|3.3|3.28|3.23|3.22|3.23|3.21|3.2|3.21|3.36|3.37|3.29|3.31|3.26|3.23|3.25|3.28|3.21|3.21|3.17|3.08|3.02|3.09||||||3.17|3.41|3.53|3.46|3.41|3.58|3.68|3.59|3.35|3.34|3.55|3.53|3.61|3.7|
06978|100545|/equities/aucma|SHANGHAICOMP|5.31|5.34|5.2|5.26|5.35|5.36|5.42|5.48|5.45|5.5|5.52|5.45|5.55|5.65|5.66|5.72|5.77|5.81|5.83|5.82|5.81|5.8|5.7|5.72|5.74|5.71|5.66|5.7|5.72|5.78|5.7|5.65|5.7|5.72|5.73|5.74|5.76|5.73|5.76|5.76|5.76|5.73|5.75|5.73|5.68|5.67|5.61|||5.59|5.61|5.59|5.65|5.62|5.57|5.58|5.51|5.46|5.41|5.43|5.48|5.55|5.45|5.41|5.37|5.37|5.43|5.41|5.4|5.52|5.57|5.59|5.53|5.52|5.47|5.5|5.5|5.59|5.57|5.56|5.67|5.71|5.67|5.76||||5.77|5.67|5.68|5.66|5.92|5.99|5.97|5.86|5.76|5.77|5.64|5.7|5.75|5.69|5.71|5.85|5.84||5.92|5.94|5.92|5.85|5.9|5.93|5.84|5.84|5.84|5.9|5.82|5.81|5.77|5.76|5.79|5.71|5.84|5.95|6.06|6.06|6.1|6.23|6.23|6.27|6.23|6.17|6.21|6.21|6.26|6.27|6.25|6.14|6.15|6.11|6.25|6.26|6.17|6.21|6.23|6.22|6.26|5.94|5.93|5.99|5.96|5.95|5.98||||||5.94|5.85|5.84|5.8|5.73|5.62|5.6|5.6|5.58|5.61|5.6|5.62|5.56|5.44||5.42|5.42|5.53|5.52|5.5|5.43|5.5|5.58|5.56|5.62|5.77|5.83|5.83|5.83|5.82|5.88|5.86|5.86|5.88|5.83|5.79|5.79|5.79|5.7|5.62|5.7|5.71|5.68|5.72|5.71|5.77|5.76|5.77|5.71|5.71|5.71|5.6|5.64|5.61|5.6|5.56|5.52|5.46|5.39|5.31|5.47|5.51|5.49|5.35|5.43|5.59|5.63|5.71|5.79|5.75|5.7|5.64|5.44|5.46|5.61||||||5.68|5.78|5.76|5.6|5.55|5.6|5.71|5.69|5.69|5.63|5.7|5.86|6.02|6.12|
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP|10.97|10.95|10.76|10.91|10.91|11|11.13|11.21|11.11|11.18|11.24|11.23|11.42|11.46|11.53|11.66|11.68|11.81|11.66|11.81|11.76|11.8|11.62|11.65|11.77|12.02|11.72|11.75|11.95|12.14|11.78|11.73|11.85|12.1|12.2|12.3|12.3|12.5|12.58|12.7|12.58|12.45|12.8|12.75|12.63|11.96|12.01|||12.17|12.02|12|11.76|11.5|11.37|11.23|11.04|11.12|11.2|11.2|11.29|11.24|11.48|11.18|12.22|12.25|12.26|12.15|12.18|12.17|12.3|11.93|11.35|11.35|11.12|11.07|11.1|11.03|10.99|10.92|11.12|11.14|11.18|11.36||||11.42|11.28|11.24|11.19|11.05|11.76|11.79|11.95|11.56|10.95|10.91|10.83|10.7|11.13|11.33|11.05|11.01||11|11.4|11.34|11.3|11.26|11.2|11.26|11.53|11.6|11.67|11.15|11.11|11.29|11.24|11.46|11.19|11.44|11.47|11.56|11.5|11.59|11.82|12.01|12.11|12.13|12.23|12.1|12.1|12.04|12.11|11.8|11.1|11.23|11.25|11.6|11.71|11.41|11.32|11.31|11.5|11.29|11.2|11.17|11.27|10.99|10.54|10.4||||||10.2|10.04|9.96|9.69|9.82|9.48|9.22|9.2|9.17|9.24|9.31|9.55|9.5|9.4||9.69|9.76|9.71|9.51|9.6|9.55|9.62|9.53|9.51|9.57|9.71|9.5|9.31|9.01|9.05|9.03|9.01|8.92|8.85|8.66|8.5|8.51|8.48|8.35|8.25|8.31|8.21|8.21|8.31|8.35|8.48|8.53|8.6|8.57|8.51|8.37|8.22|8.26|8.25|8.22|8.17|8.14|8.13|7.81|7.65|7.68|7.86|7.68|7.61|7.66|7.85|7.91|8|8.01|7.95|7.86|7.77|7.48|7.44|7.68||||||7.59|7.68|7.73|7.54|7.56|7.83|7.92|7.83|7.89|7.86|8.02|8.17|8.15|8.18|
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP|44.6|44.4|45.13|45.13|45.27|46.06|46.6|47.47|49.25|49.61|49.22|49.3|50.3|50.37|50.63|50.69|50.3|52.58|52.26|52.77|54.27|55.57|57.08|56.66|56.3|55.5|53.21|52.71|52.68|53.08|52.8|53.36|53.96|54|53.42|51.15|50.78|51.31|51.49|52.59|52.02|51.79|51.47|51.4|50.7|52.44|52.36|||53.02|53.35|53.42|53.9|52.94|52.8|52.5|52.74|53.5|53.6|53.78|54.03|55.14|55.28|55.62|56.5|56.71|58.06|55.57|55.4|55.2|56.5|54.32|57.3|57.4|57.65|58.11|56.82|57.1|56.11|54.86|54.5|54.52|54.53|55.95||||57|56.9|56.15|55.89|57.08|57.82|58.08|58.81|59.59|59.89|60.75|59.61|59.81|61.06|62.63|61.68|59.42||59.5|60.38|60.2|59.2|59.05|58.99|57.82|58.72|58.42|58.78|59.08|58.85|60.86|61.95|61.24|60.81|60.51|60.41|60.6|60.33|60.66|62.11|62|63.2|65.2|68.8|65.8|65.6|66.46|66.5|66.66|66.1|66.07|66.12|66.8|68.3|69.25|69.01|69.6|68.1|67.41|66.2|66.34|66.71|65.6|65.89|65.25||||||64.5|66.1|66.05|66.56|67.79|65.82|65.23|65.36|64.53|64|64.86|64.36|62.81|61.08||60.91|59.96|59.97|57.5|58|55.91|55.82|56.07|56.29|57.58|58.5|59.03|59.42|59.28|60.33|59.33|58.9|58.36|57.88|58.3|59.62|59.5|60.23|60.29|60.05|60.6|61|60.38|60.57|62.29|63.03|62.3|61.8|61.01|63.9|64.28|66|66.7|67.21|67.1|67.41|66.4|63.36|66.92|72.5|73.48|73.01|72.49|74.5|74|73.5|72|72.66|69.08|70.41|63.9|55.89|53.3|54.19|54.88||||||55.05|52.62|51.51|47.89|47.71|47.91|48.51|48.65|50.03|50.69|50.5|50.4|47.81|47.3|
06981|942816|/equities/tontec-tech|SHANGHAICOMP|23.6|23.68|24.05|24.42|24.83|24.69|24.42|24.08|23.18|22.9|23.37|23.43|23.66|23.7|23.95|23.99|24.1|23.61|23.55|23.96|23.91|24.04|24.02|24.25|24.17|24|23.66|23.61|23.58|23.92|24.15|24.08|24.22|24.43|24.42|24.71|24.52|24.71|24.9|25.28|25.67|25.02|24.05|23.83|23.46|23.45|23.44|||23.68|23.34|23.19|22.76|22.16|22.21|22.72|22.6|22.53|22.8|22.92|23.35|23.45|23.72|24.09|23.72|23.26|23.73|23.29|23.75|23.4|23.67|23.25|23.58|23.5|22.7|22.6|21.62|21.78|21.92|21.73|22.35|22.43|22.09|22.15||||21.84|21.79|21.09|20.6|20.9|21.5|21.53|21.31|21.63|21.56|21.69|21.76|21.91|22.02|22.29|22.13|21.79||22.02|22.14|22.21|22.05|21.97|22.25|22.13|22.78|22.91|22.86|22.81|22.57|22.71|22.43|22.09|21.85|21.94|22.3|22.7|22.85|23.01|23.58|23.28|23.31|23.24|23.26|23.16|22.98|22.84|22.86|22.8|22.52|22.81|22.8|23.15|23.2|23.11|22.89|23.76|23.85|23.9|24.28|24.29|24.71|24.59|24.3|23.95||||||23.75|23.3|23.22|23.13|22.95|22.82|23.24|22.62|22.12|22.3|23.05|22.95|22.86|22.21||22.19|21.9|21.81|22.37|21.2|21.36|22|22.95|23.26|23.23|22.91|22.7|22.95|23.05|22.88|23.09|23.18|23.57|23.72|23.62|24.09|24.15|24|24.5|24.16|24.14|24.29|24.25|24.9|24.8|24.7|24.9|25.15|24.76|24.88|25.37|25.19|25.91|25.66|26.14|26.92|27.02|26.77|27.59|26.8|27.64|27.8|27.61|27.49|26.7|26.47|26.22|26.7|26.74|26.21|25.34|24.31|22.9|23.85|24||||||24.63|25.81|25.56|26.09|26.18|26.17|26.19|25.46|25.35|25.01|25.3|24.82|24.91|25.2|
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP|3.75|3.8|3.67|3.71|3.73|3.76|3.76|3.83|3.87|3.85|3.85|3.81|3.94|4.07|4.07|4.08|4.18|4.35|4.02|4.04|4.04|4.09|3.85|3.89|3.85|3.84|3.74|3.76|3.77|3.78|3.76|3.78|3.79|3.78|3.76|3.82|3.87|3.85|3.87|3.89|3.92|3.83|3.78|3.78|3.76|3.76|3.74|||3.87|4.01|3.99|3.86|3.8|3.85|3.84|3.83|3.87|3.82|3.87|3.87|3.92|3.9|3.82|3.86|3.87|3.91|3.86|3.87|3.91|4.12|4.14|4.21|4.4|4.26|4.3|4.21|4.15|4.21|4.28|4.07|3.93|3.88|3.79||||3.79|3.73|3.72|3.69|3.74|3.79|3.85|3.91|3.91|4.01|4|4.02|4.02|4.02|4.02|4.08|4.11||4.14|4.08|4.05|3.99|4.04|4.16|4.07|4.13|4.13|4.16|4.14|4.11|4.13|4.11|4.17|4.16|4.2|4.2|4.26|4.31|4.39|4.5|4.33|4.31|4.33|4.3|4.3|4.33|4.34|4.35|4.36|4.3|4.29|4.3|4.44|4.53|4.6|4.6|4.67|4.66|4.54|4.64|4.97|5.18|5.22|5.13|5.11||||||4.45|4.06|3.99|3.86|3.81|3.4|3.34|3.23|3.26|3.29|3.29|3.31|3.3|3.24||3.26|3.25|3.28|3.32|3.3|3.31|3.31|3.36|3.37|3.35|3.47|3.47|3.48|3.51|3.55|3.63|3.58|3.66|3.71|3.38|3.31|3.35|3.32|3.24|3.15|3.17|3.17|3.17|3.14|3.14|3.17|3.17|3.17|3.16|3.14|3.13|3.07|3.09|3.08|3.09|3.07|3.06|3.08|3.03|3|3.02|3.13|3.07|3.04|3.07|3.1|3.08|3.11|3.13|3.09|3.1|3.07|3.02|2.99|2.99||||||3|2.99|3.05|3.05|3.05|3.13|3.1|3.06|3.11|3.1|3.16|3.27|3.26|3.31|
06983|100875|/equities/avic-heavy|SHANGHAICOMP|25.89|25.25|24.65|24.67|24.83|24.93|24.92|25.38|24.38|24.5|24.85|24.51|24.67|24.72|24.61|24.71|25.25|25.5|25.53|25.48|25.28|24.98|24.95|24.95|25.53|25.9|25.83|25.76|26.18|26.55|26.13|26.07|26.21|26.05|25.96|26.14|25.86|25.7|25.8|26.5|26.92|26.41|25.87|25.6|25.23|25.13|24.76|||25.22|24.61|24.65|24.57|23.91|23.86|23.88|23.8|23.75|23.62|23.65|24.02|24.61|25.82|25.9|26.4|25.84|26.49|26.06|26.18|26.21|26.63|27.01|26.57|26.7|25.61|25.52|25.15|25.3|25.23|25.06|25.6|25.98|25.2|25.52||||25.51|24.8|23.62|23.44|23.24|24|23.68|24.45|24.62|24.38|24.26|24.3|24.56|24.77|25.45|25.17|24.51||24.61|24.38|24.22|23.51|23.17|23.44|23.92|24.38|24.53|24.62|24.81|24.63|24.92|25.24|25.28|26.65|27.28|28.33|28.59|28.79|28.9|29.31|28.97|29.17|29.49|29.39|29.36|29.15|29|29.06|28.46|28.33|28.5|28.63|28.81|28.91|29.61|29.67|30.73|30.72|31.15|31.56|31.56|31.58|31.7|31.55|30.62||||||30.55|29.72|29.69|29.5|30.01|29.8|30.46|29.95|29.42|29.49|30.7|31.41|31.36|30.82||30.65|30.01|30.12|29.8|29.38|28.88|28.37|28.66|30.01|30.38|30.02|29.51|29.24|29.36|29.14|29.4|29.25|29.17|29|29.47|29.87|29.5|29.21|30.05|29.9|30.9|31.36|31.17|31.38|31.96|31.82|31.6|32.4|31.42|31.05|31.5|31.7|33|32.91|32.78|32.91|33.4|33.68|34.28|33.84|34.61|34.71|33.92|33.6|32.52|30.52|29.9|30.32|30.2|29.33|28.9|29.1|27.19|28.36|28.82||||||29.79|30.72|30.3|31.72|31.6|32.18|31.21|30.63|31.64|31.87|32|31.66|31.7|31.17|
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP|43.3|42.45|42.62|42.91|43.16|43.71|43.66|44.2|42.1|42.49|43.04|42|42.35|42.34|41.28|42.11|42.53|42.5|42.58|42.42|42.67|42.36|43.46|43.95|43.91|43.63|43.69|43.7|44.3|44.67|44.42|44.26|44.55|44.71|44.87|45.16|44.44|44.28|44.26|45.12|45.42|45|44.5|43.2|42.3|41.88|42.0357|||42.1857|41.2143|40.9286|40.5929|39.2929|39.4072|39.4286|39.3714|39.1214|39.3929|39.1072|40|40.8357|41.7|41.6429|41.35|41.0572|41.6429|41.6786|41.1857|40.9286|41.4286|42|42.3143|42.6786|42.2357|42.1429|40.5857|40.25|40.5786|40.4714|42.0357|39.9857|39.75|40.4286||||40.8072|40.5072|40.0786|40.4929|39.4643|39.6786|39.5714|39.8929|39.5214|38.8572|38.8572|38.5714|38.9286|38.9357|39.0072|38.6929|38.1357||38.1429|38.35|38.2|37.9357|37.8643|38.1072|38.4857|39.0929|38.7572|38.9286|39.0072|38.25|37.95|37.9714|39.2072|39|40.1786|40.4286|40.5643|41.2072|41.5072|41.7|41.0429|41.0286|41.1714|40.9857|41.0572|41.0572|40.7143|41.0714|40.8286|40.3643|40.3572|40.7357|41.2|41.1429|41.4786|41.4286|41.6286|41.7786|42.1429|42.6929|42.2929|42.7286|43.1072|43.3572|42.75||||||42.3429|41.6429|41.8643|41.4143|41.1072|40.8714|40.9714|40.9072|40.9857|41.5429|42.6929|42.5357|42.3|41.6572||41.4286|40.9286|40.8857|41.8072|40.3572|40.0714|40.7857|41.4429|41.2143|41.1072|41.6429|42.4143|42.1429|42.15|41.8572|42.4714|43.2714|43.45|42.4714|43.0714|44.0429|43.8357|44.4|46.0786|45|45.7143|46.5072|46.15|45.8572|45.4286|45.8286|45.7857|47.2714|46.5714|46.4286|46.4286|46.4286|47.4643|47.1429|47.1429|48.2214|47.7143|47.1|48.6286|47.1286|50.0215|49.9929|50.6214|50.6643|49.4214|47.7143|47.75|48.5572|48.0929|46.0214|43.8143|43.6143|42.0786|42.8572|43.2143||||||43.5286|45.05|44.9286|45.7072|45.7143|46.6643|46.4286|45.2143|46.45|46.5357|46.5786|46.3|47.5357|46.7786|
06985|100305|/equities/hafei-aviation|SHANGHAICOMP|37.05|37.11|37.1|37.45|37.71|38.42|38.65|39.35|38.36|38.54|38.77|38.68|39.2|39.66|39.6|39.02|39.39|39.7|39.51|39.66|40.16|40.48|39.98|40.55|40.25|40.43|40.3|40.72|41.19|40.7|40.14|39.88|40.35|39.8|39.9|39.57|39.39|39.17|39.43|39.69|39.86|39.7|39.46|39|38.47|38.56|38.52|||38.99|38.82|38.8|38.38|37.83|37.8|37.8|38.1|37.6|37.24|37.6|37.68|38.81|38.97|38.7|38.62|38.21|39.01|38.98|39.02|39.06|40.08|40.75|40.75|40.93|40.73|40.67|40.3|40.87|41.39|41.88|42.42|41.47|41.33|41.79||||41.85|40.9|40.38|40.11|40.6|41.12|41.3|42.07|42.3|41.88|42.3|41.75|42.09|42.08|42.08|42.2|41.58||41.97|42.05|41.9|42|42.03|43.11|44.52|45.89|46.16|45.95|45.1|44.1|44.45|44.77|45.55|45.83|45.43|46.11|46.3|46.03|46.15|46.57|46.09|45.59|45.15|44.78|44.82|44.6|44.5|44.57|44.45|43.7|43.75|44.4|45.38|45.7|45.7|45.52|45.39|45.55|45.26|46.16|46.42|46.3|47.61|46.81|45.85||||||45.35|44.91|44.83|44.24|43.6|43.01|43.05|43.88|45.8||||||||||||45.76|44.9|45.15|45.7|46.4|47.1|46.52|45.93|46.67|45.7|46.15|46.48|47.4|46.91|47.31|47.9|47.53|47.29|46.68|44.56|43.7|43.55|43.07|43.09|41.52|41.97|41|42.04|41.31|41.52|42.03|41.85|43.08|42.3|42.36|42.83|42.7|42.91|43.2|39.86|40.68|42.2|39.68|40|40.92|39.3|39.5|40.63|40.8|39.62|38.95|38.6|37.48|37.74|38.16||||||39.54|40.26|39.63|41.12|41.18|43.69|43.7|42.74|43.72|44.1|45.96|46.02|46.58|46.26|
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP|37.4643|37.6786|38.3429|39.1857|39.1857|38.8857|40.0786|40.5857|41.2572|41.45|41.2857|41.2214|42.0143|42.7143|42.4286|42.6714|42.6286|43.1786|43.2714|43.2143|43.2143|43.25|43|44.2|44.2143|44.3643|44.3143|44.8429|45.7|45.5214|45.6072|46.9143|49.2857|50.9572|52.4286|52.7072|50.5072|49.5429|49.35|49.5|47.8572|47.8|49.2|46.2857|44.9572|43.6429|45.7072|||46.2857|40.6735|40.3062|40.2143|38.8266|38.7755|39.4235|38.3827|38.4439|38.8317|39.1531|39.9286|41.6072|41.0102|40.3572|40.5715|40.9694|41.6684|41.8368|42.5153|42.0919|42.7041|42.3827|42.199|42.0562|42.6072|42.6837|42.7806|42.6582|42.5511|42.1429|42.5|42.949|43.2449|43.4694||||43.0051|45.9745|45.4592|45.0255|46.4337|47.949|50.0664|52.8827|52.8572|52.8062|52.6429|53.0307|53.1786|53.8572|53.6735|52.7041|52.4184||52.296|53.3929|53.7602|51.949|52.2398|53.0358|53.3215|54.5|54.3368|54.9949|53.9082|53.2041|55.7654|55.6123|59.3317|59.1837|60.4439|60.2143|60.5613|58.9286|59.4388|59.6939|59.1837|60.5256|60.8878|58.4286|64.6582|64.5919|66.4235|65.0511|64.6276|61.4949|61.9286|63.5|63.9745|62.25|61.8164|61.3929|60|60.4082|60.1888|59.796|60.5103|62|60.7194|60.5|58.8266||||||57.3266|57.0919|57.5817|57.6633|56.4796|55.6735|56.0256|56.4184|56.5205|56.4337|55.8266|54.1888|54.0205|53.347||53.5919|53.2194|53.1582|52.5153|50.7653|50.0664|51.9694|51.6735|52.0562|52.9184|54.2858|55.1123|54.8062|55.2041|55.3419|55.2245|57.1786|57.4847|55.5562|55.6123|56.8368|57.6786|57.0511|56.5103|55.699|57.5511|58.6276|57.9592|59.7449|58.6735|60.3164|61.5307|63.9439|61.2807|62.2449|63.0358|61.4388|62.1939|62.9592|63.2654|62.2552|61.7398|60.2143|59.4847|53.5715|54.3725|60.2705|58.9184|57.9235|59.3368|59.5715|59.2705|60.7194|61.9898|60.9031|59.9847|59.0664|54.9541|57.0511|57.8164||||||59.7449|61.2756|61.7347|58.6735|56.8062|57.2449|59.6939|59.5664|61.3572|62.0919|63.2807|64.2909|66.6327|67.5307|
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP|4.98|4.97|4.91|5.03|5.08|5.11|5.19|5.25|5.3|5.37|5.36|5.35|5.49|5.58|5.63|5.71|5.81|5.88|5.86|5.9|5.86|5.82|5.49|5.57|5.53|5.46|5.38|5.41|5.5|5.46|5.36|5.36|5.55|5.61|5.71|5.6|5.57|5.63|5.59|5.65|5.63|5.45|5.32|5.35|5.37|5.34|5.49|||5.52|5.56|5.51|5.51|5.45|5.48|5.49|5.38|5.43|5.32|5.32|5.46|5.63|5.76|5.54|5.48|5.37|5.36|5.21|5.25|5.3|5.34|5.27|5.17|5.19|5.18|5.19|5.19|5.2|5.26|5.13|5.18|5.24|5.2|5.44||||5.46|5.44|5.41|5.4|5.56|5.58|5.8|5.89|5.97|5.92|5.82|5.81|5.89|5.88|5.93|5.95|5.92||5.98|6.03|6.02|6|6.05|6|6.06|6.11|6.15|6.18|6.15|6.02|6.08|6.01|6.09|5.88|5.95|6.09|6.24|6.23|6.35|6.38|6.34|6.38|6.29|6.23|6.25|6.36|6.42|6.45|6.42|6.3|6.35|6.35|6.58|6.55|6.53|6.58|6.68|6.69|6.73|6.79|6.79|6.73|6.69|6.6|6.73||||||6.6|6.59|6.61|6.57|6.55|6.66|6.5|6.54|5.94|5.97|5.95|5.93|5.86|5.87||5.88|5.69|5.86|5.88|5.89|5.88|6.05|6.03|6.01|6.1|6.14|6.1|6.1|6.16|6.23|6.34|6.4|6.47|6.41|6.44|6.38|6.44|6.25|6.11|6.06|6.2|6.28|6.23|6.2|6.15|6.28|6.33|6.44|6.28|6.26|6.4|6.34|6.46|6.5|6.47|6.38|6.32|6.14|6.01|5.94|5.98|6.27|6.25|6.08|6.15|6.31|6.33|6.46|6.57|6.52|6.5|6.42|6.23|6.15|6.1||||||6.23|6.44|6.62|6.58|6.55|6.57|6.81|6.62|6.77|6.73|6.77|7.02|7.26|7.41|
06988|100958|/equities/baida-group|SHANGHAICOMP|8.56|8.55|8.49|8.6|8.63|8.7|8.9|8.92|9.06|9.14|9.19|9.03|9.1|9.17|9.21|9.32|9.35|9.44|9.49|9.52|9.51|9.42|9.39|9.41|9.33|9.33|9.25|9.26|9.25|9.14|9.06|8.93|9.03|8.95|8.96|8.92|8.82|8.69|8.68|8.67|8.64|8.56|8.46|8.39|8.22|8.31|8.23|||8.5|8.64|8.87|9.11|9.17|9.17|9.22|9.11|9.22|9.26|9.28|9.32|9.11|8.96|8.9|8.94|8.92|9.02|9|8.98|9.15|9.22|9.2|9.25|9.49|9.44|9.46|9.44|9.55|9.39|9.35|9.4|9.36|9.34|9.16||||9|8.9|8.78|8.7|8.88|9.23|9.35|9.49|9.43|9.56|9.57|9.52|9.48|9.45|9.49|9.63|9.61||9.82|9.91|9.61|9.61|9.66|9.66|9.66|9.71|9.71|9.65|9.43|9.43|9.6|9.73|9.74|9.6|9.74|9.82|9.84|9.85|9.89|9.89|9.89|9.95|9.92|9.82|9.69|9.62|9.67|9.61|9.52|9.51|9.49|9.4|9.62|9.7|9.6|9.69|9.69|9.76|9.69|9.6|9.58|9.47|9.4|9.38|9.4||||||9.22|9.15|9.18|9.16|8.86|8.73|8.75|8.89|9|9.07|9.07|9.28|9.38|9.34||9.24|9.01|9.03|8.93|8.91|8.86|9.02|9.05|9.02|9.1|9.31|9.38|9.41|9.24|9.25|9.35|9.44|9.43|9.28|9.2|9.2|9.14|9.05|8.8|8.41|8.86|8.86|8.79|8.85|8.87|8.99|9|9.01|9.03|9|9.02|8.86|8.89|8.81|8.7|8.5|8.48|8.47|8.22|8.23|8.31|8.51|8.54|8.48|8.81|9.04|9.06|9.15|9.24|9|8.78|8.53|8.47|8.29|8.46||||||8.76|8.81|8.93|8.94|8.96|9.38|9.66|9.6|9.41|9.32|9.68|9.89|9.76|9.88|
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP|2.82|2.84|2.79|2.8|2.79|2.82|2.82|2.85|2.85|2.86|2.87|2.87|2.92|2.97|2.98|2.98|2.96|2.97|2.94|3.03|2.95|2.92|2.86|2.87|2.86|2.83|2.82|2.82|2.82|2.82|2.8|2.8|2.84|2.83|2.8|2.8|2.8|2.78|2.78|2.74|2.75|2.73|2.68|2.68|2.67|2.65|2.64|||2.68|2.69|2.73|2.76|2.74|2.76|2.74|2.75|2.78|2.74|2.74|2.75|2.8|2.78|2.76|2.74|2.71|2.72|2.73|2.72|2.75|2.76|2.81|2.83|2.86|2.84|2.87|2.86|2.9|2.96|2.97|2.99|2.94|2.93|2.92||||2.84|2.83|2.82|2.81|2.87|2.92|2.96|3.01|3.02|3|3.04|2.99|3|2.91|2.91|2.94|2.92||2.86|2.86|2.86|2.82|2.85|2.89|2.89|2.93|2.94|2.92|2.91|2.86|2.81|2.83|2.85|2.88|2.79|2.79|2.82|2.8|2.83|2.85|2.85|2.88|2.86|2.85|2.85|2.88|2.92|2.99|2.84|2.7|2.69|2.68|2.74|2.73|2.72|2.72|2.72|2.73|2.72|2.71|2.72|2.76|2.72|2.7|2.7||||||2.67|2.63|2.61|2.61|2.61|2.59|2.59|2.59|2.6|2.58|2.58|2.59|2.59|2.58||2.58|2.57|2.57|2.57|2.54|2.53|2.56|2.58|2.59|2.6|2.65|2.66|2.69|2.67|2.67|2.7|2.69|2.69|2.71|2.69|2.68|2.67|2.66|2.61|2.6|2.62|2.62|2.61|2.6|2.59|2.63|2.63|2.66|2.65|2.65|2.69|2.63|2.67|2.62|2.59|2.52|2.52|2.53|2.5|2.47|2.5|2.64|2.62|2.56|2.6|2.62|2.61|2.64|2.65|2.64|2.65|2.62|2.59|2.57|2.6||||||2.59|2.58|2.61|2.62|2.65|2.75|2.73|2.68|2.68|2.66|2.71|2.8|2.84|2.9|
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP|22.22|22.45|22.9|23.57|22.17|21.34|21.23|21.24|21.52|21.84|21.81|21.51|22.13|21.96|21.78|21.73|22.24|22.5|22.82|22.51|23.33|23.67|23.46|23.58|23.89|24|23.79|24.18|24|23.86|23.51|23.42|24.03|23.23|24.83|25.08|24.22|24.1|24.43|24.64|24.72|24.5|24.17|24.1|24.2|24.39|24.2|||24.7|25.09|25.09|25.04|24.91|25.01|25.13|24.55|24.4|24.68|25.12|25.18|25.77|26.03|26.19|26.4|25.97|26.72|27|27.13|26.96|27.15|26.76|26.73|26.6|26.52|27|26.31|26.4|26.45|26|26.51|27.21|27.78|27.9||||27.74|27|25.29|25.24|23.9|24.93|25.51|25.05|25.36|25.55|25.47|25.53|25.9|25.78|26.14|26.3|26.72||27.03|27.15|24.88|24.63|24.72|24.8|25.28|25.7|25.8|26.65|27.18|27.44|27.81|28.44|27.76|27.58|28.26|28.36|28.85|29.12|29.39|28.84|28.77|28.98|29.6|29.56|30|30.5|30.35|29.96|29.33|28.68|27.71|27.7|28.48|29|29.12|28.82|29.65|28.98|29.58|29.75|30.45|28.88|28.28|28.28|28.62||||||28.22|27.66|28|28.15|28.54|28.3|28.54|29.3|30.37|30.84|29.95|28.98|28.82|28.05||27.84|27.72|27.82|27.77|27.61|27.59|27.81|30.53|31.23|31.67|32.15|32|33.1|34|34|35.23|34.9|35.26|36.46|36.56|37.53|37.4|36.45|37.85|37.1|37.38|38.09|34.86|35.8|35.15|35.48|35.25|35.93|36.5|36|37.89|39.55|38.72|38|38.9|35.14|33.78|32.38|31.51|30.87|31.65|33.21|33.01|30.74|30.39|29.6|29.81|31.27|31|30.7|30.89|31.12|30.4|31.7|31.97||||||33.75|36.5|37.58|38.92|37.22|37.39|37.11|37.4|36.86|36.2|36.18|35.58|39.27|39.7|
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP|8.2|8.33|8.19|8.14|8.19|8.19|8.1|8.11|8.09|8.04|8|8.01|8.09|8.2|8.22|8.2|8.24|8.22|8.02|8.03|8.12|8.11|7.83|7.84|7.81|7.74|7.56|7.48|7.94|7.9|7.85|7.78|7.77|7.7|7.65|7.63|7.64|7.6|7.61|7.7|7.75|7.75|7.67|7.62|7.67|7.6|7.56|||7.71|7.8|7.86|8.07|8.13|8.19|8.3|8.27|8.3|8.2|8.18|8.13|8.07|7.93|7.87|7.93|7.95|7.97|7.87|7.92|8.07|8.37|8.41|8.44|8.52|8.4|8.46|8.13|8.27|8.17|8.1|8.25|8.26|8.32|8.09||||8.16|8.12|7.98|7.92|7.96|8.03|8.06|8.23|8.01|7.7|7.56|7.48|7.48|7.51|7.56|7.62|7.74||7.86|7.88|7.9|7.96|8.02|8.01|7.96|8.07|8.01|8.01|7.87|7.88|7.96|7.95|7.8|7.72|7.8|7.9|7.93|7.88|8|8.05|8.04|8.03|8|7.98|8.01|7.95|8.02|7.95|7.76|7.69|7.65|7.58|7.47|7.28|7.2|6.91|6.81|6.83|6.83|6.77|6.81|6.85|6.84|6.86|6.89||||||6.85|6.86|6.87|6.86|6.91|6.82|6.8|6.8|6.8|6.84|6.82|6.85|6.73|6.69||6.71|6.63|6.58|6.58|6.52|6.55|6.57|6.62|6.62|6.67|6.74|6.76|6.82|6.83|6.81|6.94|6.89|6.9|6.96|6.9|6.82|6.87|6.9|6.75|6.68|6.72|6.68|6.66|6.57|6.53|6.61|6.61|6.64|6.66|6.66|6.56|6.5|6.52|6.49|6.5|6.48|6.46|6.51|6.4|6.25|6.23|6.33|6.36|6.32|6.41|6.58|6.63|6.68|6.74|6.67|6.68|6.62|6.57|6.57|6.58||||||6.58|6.61|6.67|6.67|6.73|6.65|6.59|6.5|6.56|6.58|6.63|6.81|6.75|6.81|
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP|13.88|14.1|13.8|13.72|13.78|13.82|13.77|13.63|13.45|13.51|13.5|13.45|13.7|13.85|13.82|13.78|13.62|13.74|13.6|13.59|13.89|13.87|12.9|12.77|12.72|13.19|12.82|12.84|12.84|12.82|12.73|12.74|12.81|12.91|12.55|12.39|12.23|12.13|12.2|12.25|12.28|12.2|12.2|12.19|12.33|12.17|12.07|||12.24|12.27|12.43|12.56|12.48|12.61|12.76|12.7|12.86|12.73|12.71|12.62|12.58|12.42|12.38|12.33|12.08|12.29|12.41|12.43|12.55|13.2|13.34|13.33|13.4|13.38|13.42|13.18|13.35|13.42|13.48|13.75|13.73|13.73|13.51||||13.49|13.3|12.96|13.72|13.72|13.8|13.96|14.19|14.13|13.8|13.54|13.38|13.43|13.42|13.53|13.59|13.53||13.56|13.55|13.47|13.31|13.35|13.34|13.26|13.35|13.52|13.44|13.31|13.34|13.46|13.47|13.65|13.53|13.67|13.71|14.03|14.03|14.35|14.34|14.44|14.41|14.33|14.26|14.2|14.3|14.35|14.29|14.45|13.7|13.22|13.53|13.72|13.93|13.85|13.91|13.88|13.99|13.95|13.76|14.1|14.3|14.32|14.51|14.45||||||14.11|14.08|14.2|14.13|14.39|14.48|14.52|14.74|14.7|14.87|14.89|15.09|15.07|15.06||14.96|14.75|14.7|14.28|14|14.05|14.18|14.13|14.06|14.4|14.56|14.55|14.66|14.71|14.72|15.04|14.94|14.84|15|14.78|14.61|15.08|15.27|14.91|14.52|14.65|14.6|14.51|14.23|14.08|14.18|14.31|14.44|14.53|14.2|13.35|12.97|13.29|13.33|13.36|13.32|13.16|13|13.27|13.47|14.12|14.21|14.14|14.6|14.8|14.96|15.06|15.09|15.25|15.48|15.63|15.7|16|16|15.95||||||16.28|16.18|15.82|15.6|15.86|16|15.82|15.88|15.98|16.08|16.22|16.45|16.2|16.29|
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP|5.48|5.63|5.58|5.58|5.65|5.65|5.71|5.65|5.62|5.59|5.58|5.54|5.59|5.67|5.67|5.67|5.68|5.73|5.63|5.64|5.66|5.59|5.39|5.38|5.35|5.32|5.26|5.26|5.26|5.23|5.21|5.22|5.23|5.2|5.19|5.18|5.17|5.16|5.16|5.17|5.17|5.16|5.1|5.09|5.08|5.05|5.04|||5.09|5.15|5.2|5.3|5.29|5.31|5.35|5.37|5.42|5.39|5.64|5.63|5.64|5.62|5.6|5.62|5.61|5.65|5.63|5.63|5.66|5.74|5.81|5.83|5.91|5.87|5.89|5.81|5.93|5.96|5.97|6.06|5.86|5.84|5.6||||5.59|5.54|5.48|5.53|5.53|5.55|5.56|5.53|5.46|5.44|5.47|5.43|5.43|5.42|5.46|5.48|5.48||5.5|5.49|5.5|5.48|5.52|5.54|5.54|5.6|5.57|5.56|5.54|5.54|5.55|5.51|5.51|5.47|5.52|5.55|5.63|5.62|5.66|5.67|5.64|5.62|5.62|5.6|5.61|5.62|5.64|5.63|5.62|5.56|5.55|5.55|5.58|5.59|5.57|5.53|5.5|5.5|5.51|5.5|5.52|5.56|5.55|5.56|5.57||||||5.58|5.54|5.53|5.52|5.48|5.47|5.43|5.47|5.48|5.53|5.51|5.53|5.48|5.44||5.46|5.43|5.44|5.42|5.38|5.38|5.42|5.44|5.45|5.49|5.56|5.57|5.59|5.62|5.6|5.68|5.66|5.66|5.68|5.62|5.57|5.61|5.63|5.54|5.46|5.46|5.46|5.44|5.37|5.35|5.39|5.39|5.41|5.4|5.41|5.33|5.26|5.27|5.26|5.28|5.24|5.21|5.25|5.19|5.13|5.13|5.22|5.22|5.21|5.24|5.36|5.35|5.37|5.4|5.38|5.41|5.35|5.33|5.37|5.38||||||5.4|5.41|5.47|5.47|5.5|5.55|5.52|5.46|5.49|5.51|5.52|5.65|5.63|5.67|
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP|11.27|11.53|11.38|11.34|11.51|11.46|11.44|11.49|11.39|11.49|11.33|11.4|11.58|11.72|11.73|11.71|11.74|11.94|11.85|11.83|12.07|12.12|11.52|11.52|11.49|11.42|11.22|11.27|11.31|11.2|11.22|11.31|11.46|11.45|11.79|11.67|11.67|11.6|11.65|11.69|11.76|11.55|11.66|11.63|11.68|11.5|11.63|||11.81|11.87|11.96|12.02|11.96|12.06|12.2|12.11|12.15|11.84|11.84|11.82|11.75|11.58|11.52|11.57|11.59|11.85|11.85|11.98|12.21|12.51|12.6|12.52|12.65|12.62|12.7|12.36|12.48|12.56|12.56|12.88|12.82|12.84|12.36||||12.46|11.92|11.8|11.89|11.83|11.86|11.9|11.93|12.12|12|11.85|11.66|11.65|11.62|11.62|11.55|11.5||11.53|11.54|11.49|11.36|11.35|11.45|11.43|11.74|11.6|11.63|11.36|11.35|11.3|11.34|11.36|11.25|11.52|11.69|11.92|11.93|12.08|12.13|12.25|12.18|12.07|12.01|12.14|12.19|12.23|12.16|12.18|11.94|11.9|12.04|12.21|12.21|12.32|12.45|12.58|12.6|12.65|12.59|12.67|12.88|12.85|13|13.14||||||13.17|13.21|13.25|13.25|13.36|13.35|13.25|13.32|13.32|13.44|13.38|13.47|13.23|12.89||12.92|12.7|12.85|12.66|12.48|12.57|12.7|12.62|12.58|12.72|12.95|12.91|13.16|13.18|13.18|13.25|13.16|13.15|13.26|13.1|12.87|13.11|13.16|13.01|12.72|12.78|12.82|12.8|12.71|12.51|12.59|12.82|12.79|12.92|13.1|12.3|12.02|12.24|12.19|12.19|11.93|11.84|11.96|12.08|12|12.13|12.31|12.48|13.05|13.25|13.81|13.89|13.74|13.85|13.72|13.65|13.41|13.9|13.82|14.01||||||14.17|14.08|13.92|13.68|13.79|14.07|13.93|13.94|14.01|14.18|14.21|14.51|14.34|14.35|
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP|7.03|7.07|7.01|7.01|7.04|7.03|7.04|7.08|7.03|7.05|7.02|6.97|7.04|7.08|7.12|7.14|7.19|7.22|7.16|7.09|7.16|7.19|7.05|7.04|7.02|7.02|6.97|6.96|6.99|6.95|6.94|6.96|7.41|7.37|7.33|7.25|7.24|7.25|7.27|7.33|7.32|7.35|7.29|7.27|7.26|7.21|7.2|||7.28|7.3|7.33|7.39|7.42|7.48|7.5|7.51|7.56|7.45|7.43|7.45|7.45|7.43|7.38|7.38|7.38|7.46|7.46|7.44|7.4|7.56|7.61|7.61|7.6|7.56|7.61|7.5|7.58|7.58|7.57|7.68|7.73|7.66|7.69||||7.68|7.48|7.38|7.38|7.38|7.38|7.35|7.42|7.29|7.09|7.05|6.97|7|7.01|7.03|7.01|7||7.01|6.99|6.99|6.93|6.94|6.96|6.97|7.06|7.03|6.98|6.95|6.98|6.99|7.01|7.02|6.96|6.97|7.03|7.15|7.14|7.22|7.22|7.21|7.19|7.16|7.15|7.2|7.18|7.25|7.25|7.26|7.15|7.12|7.16|7.23|7.27|7.22|7.36|7.34|7.33|7.3|7.29|7.33|7.37|7.35|7.42|7.41||||||7.49|7.49|7.5|7.5|7.5|7.53|7.45|7.4|7.41|7.5|7.49|7.5|7.3|7.21||7.28|7.21|7.25|7.15|7.05|7.07|7.11|7.11|7.09|7.17|7.26|7.28|7.33|7.33|7.32|7.42|7.4|7.38|7.4|7.34|7.24|7.34|7.39|7.3|7.16|7.22|7.2|7.17|7|6.93|7.03|7.02|7.1|7.09|7.13|6.87|6.75|6.82|6.81|6.81|6.8|6.75|6.8|6.83|6.86|7.02|7.05|7|7.07|7.07|7.34|7.28|7.31|7.34|7.3|7.37|7.31|7.37|7.37|7.41||||||7.37|7.32|7.37|7.28|7.36|7.41|7.39|7.35|7.31|7.31|7.32|7.45|7.48|7.56|
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP|8.25|8.38|8.28|8.27|8.31|8.29|8.31|8.35|8.28|8.28|8.25|8.22|8.39|8.49|8.47|8.45|8.47|8.55|8.46|8.46|8.53|8.54|8.3|8.28|8.27|8.18|8.12|8.1|8.1|8.07|8.06|8.06|8.07|8.02|7.99|7.98|7.97|7.95|7.95|8.01|8.01|7.99|7.98|7.93|7.9|7.85|7.85|||7.97|8.5|8.62|8.6|8.59|8.61|8.6|8.63|8.67|8.53|8.51|8.47|8.5|8.45|8.41|8.42|8.4|8.43|8.56|8.6|8.88|8.98|9.01|9.02|9.06|9.05|9.14|9.03|9.14|9.2|9.25|9.45|9.32|9.37|9.14||||9.31|9.15|9.13|9.17|9.15|9.21|9.13|9.15|9.17|9.09|9.05|8.91|8.95|9.02|9.05|9.03|9.02||9.03|8.96|8.96|8.95|9.01|9.04|9.04|9.11|9.12|9.11|9.04|9.08|9.22|9.32|9.4|9.45|9.46|9.51|9.64|9.62|9.73|9.73|9.9|9.89|9.89|9.86|9.89|9.9|9.95|9.93|9.92|9.76|9.76|9.88|10.01|10.03|10.1|10.13|10.13|10.1|10.12|10.02|10.12|10.24|10.31|10.39|10.47||||||10.6|10.6|10.65|10.62|10.58|10.66|10.51|10.5|10.5|10.73|10.67|10.66|10.45|10.35||10.34|10.29|10.24|10.13|9.99|10.02|10.06|10.02|9.98|10.08|10.1|10.09|10.16|10.12|10.12|10.25|10.23|10.21|10.23|10.17|10.05|10.15|10.23|10.02|9.86|9.83|9.86|9.93|9.77|9.68|9.78|9.94|9.95|9.86|9.86|9.64|9.44|9.58|9.54|9.53|9.58|9.6|9.81|10.23|10.18|10.08|10.1|10.04|10.17|10.17|10.41|10.36|10.41|10.45|10.2|10.15|10.4|10.45|10.47|10.41||||||10.46|10.4|10.46|10.27|10.35|10.51|10.49|10.48|10.53|10.54|10.53|10.76|10.68|10.74|
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP|6.03|6.08|5.99|5.97|6|5.98|5.98|6.03|6.01|6.01|5.99|5.98|6.04|6.11|6.1|6.09|6.11|6.14|6.08|6.07|6.13|6.12|6.02|6|5.99|6|5.95|5.93|5.93|5.89|5.88|5.86|5.85|5.82|5.8|5.76|5.76|5.74|5.72|5.76|5.76|5.74|5.68|5.67|5.67|6.04|6.03|||6.08|6.09|6.11|6.15|6.15|6.16|6.19|6.2|6.28|6.21|6.19|6.18|6.18|6.16|6.13|6.15|6.16|6.17|6.1|6.1|6.13|6.21|6.29|6.29|6.39|6.36|6.4|6.27|6.34|6.37|6.36|6.52|6.39|6.35|6.21||||6.22|6.21|6.17|6.23|6.22|6.21|6.23|6.24|6.18|6.1|6.09|6.05|6.03|6.01|6.01|6.02|6.02||5.99|5.99|5.99|5.97|5.98|5.98|5.99|6.06|6.05|6.02|6.02|6.03|6.03|6|5.98|5.96|5.96|5.99|6.06|6.04|6.07|6.06|6|5.99|5.96|5.95|5.95|5.95|5.98|5.97|5.97|5.92|5.91|5.92|5.94|5.96|5.95|5.94|5.91|5.92|5.92|5.92|5.94|5.98|5.98|5.99|6.03||||||6.02|5.98|5.98|5.97|5.96|5.9|5.88|5.92|5.93|5.95|5.96|5.96|5.9|5.87||5.89|5.85|5.89|5.85|5.84|5.85|5.87|5.87|5.87|5.91|5.94|5.96|6.01|6|6|6.05|6.02|5.99|6|5.98|5.93|5.95|5.96|5.89|5.83|5.86|5.86|5.81|5.73|5.72|5.78|5.79|5.81|5.78|5.78|5.71|5.66|5.69|5.69|5.69|5.61|5.61|5.62|5.58|5.55|5.65|5.7|5.7|5.71|5.76|5.86|5.87|5.9|5.92|5.92|5.93|5.9|5.86|5.85|5.84||||||5.84|5.83|5.85|5.85|5.88|5.9|5.89|5.87|5.9|5.87|5.87|5.97|5.96|5.99|
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP|3.7|3.78|3.69|3.66|3.71|3.69|3.7|3.71|3.7|3.72|3.71|3.7|3.75|3.82|3.85|3.85|3.87|3.92|3.87|3.86|3.85|3.87|3.68|3.68|3.67|3.65|3.58|3.57|3.57|3.59|3.57|3.56|3.57|3.54|3.53|3.53|3.53|3.49|3.5|3.53|3.53|3.5|3.46|3.44|3.47|3.41|3.4|||3.46|3.47|3.7|3.74|3.71|3.73|3.76|3.78|3.85|3.8|3.77|3.77|3.83|3.8|3.76|3.76|3.74|3.77|3.77|3.75|3.79|3.81|3.86|3.82|3.91|3.86|3.89|3.86|4.03|4.28|4.43|4.63|3.77|3.77|3.6||||3.56|3.53|3.49|3.52|3.49|3.5|3.49|3.49|3.47|3.44|3.42|3.41|3.38|3.37|3.38|3.38|3.38||3.4|3.39|3.4|3.38|3.41|3.44|3.45|3.52|3.51|3.53|3.52|3.51|3.53|3.5|3.52|3.49|3.54|3.58|3.66|3.69|3.61|3.6|3.56|3.54|3.51|3.49|3.5|3.54|3.52|3.51|3.51|3.45|3.44|3.46|3.48|3.5|3.49|3.48|3.47|3.47|3.47|3.46|3.48|3.52|3.5|3.49|3.51||||||3.49|3.48|3.46|3.46|3.45|3.41|3.4|3.44|3.43|3.47|3.48|3.52|3.49|3.47||3.48|3.44|3.42|3.37|3.35|3.38|3.39|3.43|3.44|3.46|3.5|3.5|3.53|3.48|3.49|3.54|3.52|3.52|3.55|3.52|3.49|3.5|3.53|3.46|3.43|3.43|3.43|3.42|3.39|3.37|3.4|3.41|3.42|3.41|3.4|3.34|3.28|3.3|3.29|3.28|3.24|3.24|3.26|3.25|3.19|3.2|3.27|3.26|3.25|3.29|3.35|3.35|3.36|3.38|3.37|3.37|3.34|3.32|3.31|3.32||||||3.33|3.31|3.34|3.33|3.33|3.4|3.41|3.39|3.41|3.42|3.44|3.53|3.52|3.55|
06999|100700|/equities/tianwei|SHANGHAICOMP|4.68|4.72|4.63|4.69|4.72|4.75|4.84|4.88|4.89|4.98|5.01|4.98|5.07|5.17|5.18|5.22|5.24|5.25|5.29|5.3|5.22|5.22|5.15|5.18|5.19|5.13|5.07|5.09|5.13|5.2|5.16|5.04|5.15|5.14|5.13|5.1|5.09|5.06|5.05|5.03|5.03|5.03|5|4.92|4.92|4.9|4.89|||4.92|5.01|4.96|5.01|4.98|5|4.87|4.86|4.85|4.9|4.97|5.02|5.11|5.11|5.13|5.21|5.19|5.14|5.09|5.14|5.11|5.12|5.17|5.14|5.17|5.15|5.14|5.08|5.06|5.12|4.92|4.96|4.96|4.9|4.9||||4.88|4.84|4.73|4.68|4.75|4.78|4.84|4.97|5|5.02|4.99|4.96|4.94|4.93|5|5.02|4.99||5|5.06|5.09|5.06|5.09|5.14|5.25|5.3|5.29|5.31|5.34|5.21|5.2|5.17|5.19|5.12|5.15|5.2|5.19|5.17|5.18|5.13|5.1|5.12|5.12|5.12|4.89|4.91|4.91|4.91|4.9|4.85|4.89|4.94|5.05|4.99|5|4.98|4.97|4.97|4.92|4.89|4.85|4.92|4.94|4.89|4.9||||||4.82|4.77|4.81|4.78|4.76|4.75|4.76|4.76|4.8|4.78|4.74|4.67|4.67|4.63||4.6|4.6|4.61|4.62|4.53|4.52|4.56|4.61|4.61|4.65|4.83|4.83|4.85|4.85|4.81|4.9|4.96|4.97|5.03|5.03|5|4.98|4.95|4.94|4.82|4.88|4.94|4.94|4.9|4.85|4.78|4.78|4.83|4.74|4.75|4.84|4.79|4.85|4.82|4.84|4.73|4.71|4.73|4.56|4.5|4.67|5.19|5.23|5.09|5.17|5.17|5.08|5.2|5.21|5.16|5.19|5.16|5.07|4.96|4.94||||||4.92|4.93|4.93|4.93|4.88|5.03|5.07|5.01|4.99|4.95|5.1|5.2|5.33|5.5|
07000|100618|/equities/baoji-titanium|SHANGHAICOMP|31|31.44|30.09|28.3|29.13|29.75|30.33|31.15|30.75|31.18|31.45|31.8|32.83|33.15|33.09|32.4|33.36|33.62|33.6|34.16|34.16|34.16|33.63|33.75|33.55|33.18|32.93|33.33|33.51|33.76|34.4|34.11|33.94|33.93|33.76|33.68|33.4|33.27|33.87|34.03|33.89|33.71|33.32|32.42|32.17|32.15|32.15|||32.6|32.7|32.75|33.06|32.89|32.5|32.2|31.4|31.13|31.3|31.73|32.11|33.22|32.99|32.47|32.65|32.64|33.31|32.71|32.88|33.08|33.26|32.86|32.15|32.19|32.18|32.21|31.75|31.85|32.61|32.52|32.78|32.75|32.68|33.23||||33.53|33.27|32.15|32.36|33.42|34.56|35.14|35.56|35.96|36.08|36.02|35.9|36.16|36|35.9|35.7|34.9||34.9|35.1|35.42|34.94|34.6|37.51|40.48|40.45|40.06|40.08|40.26|40.1|40.2|40|40.85|40.32|40.21|40.35|41|41.69|42|42.47|41.6|41.6|41.52|41.42|41.41|42.4|42.2|42.19|42.18|41.23|41.33|41.85|42.46|42.43|42.74|42.6|42.76|42.96|43.16|43.55|43.61|43.85|43.82|43.8|43.7||||||43.4|40.73|40.7|40.42|39.91|39.69|39.47|39.7|40.11|40.6|40.22|39.74|40.11|40.51||40.44|41.36|41.87|42.29|41.3|40.95|41.8|42.6|42.98|43.74|43.94|43.58|43.75|44.05|44.5|44.43|44.34|43.25|41.1|41.94|41.9|41.92|41.67|40.52|39.89|41.1|41.65|41.21|42.11|41.8|42.31|42.8|43.84|42.8|43.34|44.13|44.1|45.11|44.7|44.78|44.27|42.6|42.61|41.9|40.34|40.76|42.95|41.36|43.8|43.2|40.38|44.53|45.41|45.99|45.5|44.87|43.3|41.44|42.71|42.64||||||43.23|44.93|44.71|45.45|45.09|45.88|44.78|44.56|45.21|44.8|46.76|46.33|47.23|47.08|
07001|101000|/equities/baosheng|SHANGHAICOMP|4.69|4.72|4.65|4.69|4.7|4.66|4.78|4.85|4.84|4.9|4.95|4.87|4.96|5.05|5.12|5.16|5.08|5.04|5.1|5.42|5.12|4.95|4.93|4.86|4.84|4.81|4.75|4.79|4.8|4.87|4.86|4.77|4.81|4.81|4.81|4.82|4.81|4.8|4.81|4.82|4.85|4.83|4.78|4.73|4.65|4.66|4.67|||4.72|4.77|4.82|4.81|4.77|4.79|4.78|4.74|4.72|4.73|4.74|4.79|4.89|4.86|4.87|4.9|4.89|4.93|4.98|5|5.01|5.02|5.12|5.14|5.15|5.03|5|4.96|4.97|4.98|4.9|4.89|4.87|4.8|4.85||||4.82|4.75|4.69|4.61|4.68|4.73|4.77|4.85|4.84|4.89|4.89|4.9|4.93|4.94|4.97|4.99|5||5.04|5.09|5.04|4.97|5.04|5.12|5.14|5.14|5.17|5.18|5.2|5.08|5.03|5.02|5.03|4.98|5.16|5.17|5.38|5.23|5.26|5.33|5.28|5.29|5.3|5.21|5.16|5.2|5.2|5.17|5.16|5.09|5.09|5.14|5.36|5.3|5.28|5.33|5.32|5.25|5.22|5.23|5.18|5.31|5.34|5.33|5.29||||||5.13|5.02|4.99|4.96|5.04|5.14|4.8|4.76|4.82|4.84|4.83|4.79|4.8|4.71||4.68|4.68|4.72|4.68|4.45|4.48|4.64|4.45|4.49|4.49|4.58|4.61|4.65|4.76|4.73|4.74|4.83|4.88|4.92|4.97|4.92|4.92|4.88|4.84|4.64|4.74|4.84|4.68|4.7|4.79|4.81|4.82|4.96|4.92|4.95|5.14|5.2|5.29|5.35|5.26|5.56|5.31|5.24|5.49|5.44|5.4|5.48|5.74|5.88|5.85|5.74|5.45|5.4|5.22|5.16|5.07|4.99|4.58|4.32|4.32||||||4.26|4.58|4.58|4.7|4.54|4.51|4.51|4.44|4.5|4.4|4.55|4.69|4.9|4.95|
07002|101031|/equities/baotailong-coa|SHANGHAICOMP|3.56|3.57|3.45|3.48|3.52|3.5|3.55|3.58|3.56|3.59|3.59|3.6|3.66|3.7|3.69|3.7|3.74|3.77|3.74|3.76|3.7|3.7|3.65|3.65|3.64|3.6|3.59|3.61|3.63|3.63|3.63|3.63|3.64|3.63|3.62|3.64|3.63|3.6|3.6|3.61|3.6|3.59|3.55|3.54|3.5|3.43|3.42|||3.46|3.51|3.54|3.54|3.52|3.55|3.56|3.56|3.55|3.55|3.53|3.54|3.58|3.55|3.53|3.53|3.54|3.53|3.5|3.51|3.57|3.62|3.65|3.69|3.7|3.66|3.68|3.69|3.7|3.66|3.64|3.66|3.68|3.54|3.55||||3.48|3.47|3.45|3.45|3.51|3.53|3.59|3.65|3.64|3.57|3.54|3.54|3.53|3.5|3.5|3.51|3.51||3.55|3.58|3.57|3.54|3.58|3.6|3.63|3.59|3.55|3.54|3.52|3.5|3.5|3.48|3.54|3.5|3.52|3.56|3.64|3.63|3.65|3.69|3.72|3.73|3.73|3.7|3.73|3.71|3.74|3.74|3.72|3.67|3.66|3.63|3.72|3.73|3.69|3.71|3.65|3.66|3.68|3.66|3.65|3.69|3.67|3.61|3.61||||||3.55|3.51|3.51|3.49|3.49|3.48|3.48|3.5|3.48|3.5|3.5|3.48|3.5|3.44||3.43|3.41|3.46|3.47|3.45|3.41|3.44|3.52|3.51|3.51|3.63|3.65|3.68|3.71|3.71|3.74|3.73|3.73|3.75|3.74|3.7|3.72|3.7|3.63|3.59|3.6|3.63|3.6|3.62|3.63|3.68|3.7|3.73|3.67|3.67|3.72|3.65|3.69|3.73|3.56|3.46|3.44|3.45|3.4|3.39|3.44|3.68|3.67|3.59|3.65|3.71|3.72|3.79|3.82|3.75|3.81|3.75|3.68|3.61|3.68||||||3.69|3.68|3.72|3.73|3.81|3.98|3.99|3.89|3.84|3.79|3.86|3.98|4.03|4.09|
07003|100426|/equities/huazi-industry|SHANGHAICOMP|6.41|6.44|6.15|6.21|6.09|6.08|6.08|6.08|6.26|6.33|6.48|6.8|7.25|6.7|6.68|6.4|6.45|6.6|6.32|6.32|6.34|6.28|5.88|5.9|5.98|6.05|5.93|5.9|5.89|5.92|5.9|5.9|5.96|5.91|5.87|5.91|5.88|5.85|5.77|5.75|5.75|5.69|5.7|5.66|5.61|5.61|5.61|||5.7|5.77|5.81|5.84|5.87|5.93|5.92|5.88|5.81|5.72|5.63|5.61|5.64|5.61|5.6|5.58|5.57|5.61|5.65|5.65|5.88|5.98|5.85|5.71|5.8|5.78|5.83|5.79|5.87|5.93|5.9|6.03|5.95|5.95|5.76||||5.68|5.49|5.41|5.29|5.27|5.45|5.46|5.56|5.57|5.54|5.51|5.55|5.63|5.55|5.63|5.6|5.5||5.59|5.51|5.48|5.46|5.6|5.72|5.4|5.36|5.39|5.45|5.41|5.37|5.5|5.57|5.63|5.56|5.63|5.67|5.75|5.67|5.76|5.84|5.83|5.8|5.82|5.81|5.8|5.85|5.83|5.76|5.86|5.78|5.84|5.79|5.93|5.98|6|6.04|6.03|6.03|5.91|5.83|5.67|5.67|5.61|5.47|5.5||||||5.42|5.46|5.55|5.56|5.15|5.13|5.12|5.18|5.25|5.24|5.25|5.31|5.22|5.17||5.07|5.08|5.18|5.23|5.28|5.21|5.28|5.3|5.27|5.38|5.55|5.67|5.73|5.67|5.61|5.7|5.78|5.84|5.87|5.86|5.76|5.77|5.73|5.59|5.57|5.56|5.61|5.63|5.65|5.66|5.78|5.85|5.92|6.03|5.91|5.87|5.76|5.84|5.87|5.83|5.77|5.73|5.76|5.6|5.61|5.99|6.09|6.1|5.95|6.01|6.16|6.12|6.17|6.33|6.1|6.07|6.06|5.88|5.95|5.93||||||5.95|6.06|6.24|6.28|6.51|6.98|7.05|7.15|7.2|6.93|7.05|7.1|7.21|7.12|
07004|101141|/equities/bbmg-corp|SHANGHAICOMP|2.25|2.3|2.24|2.24|2.27|2.28|2.29|2.32|2.31|2.31|2.31|2.3|2.33|2.37|2.37|2.37|2.37|2.42|2.4|2.41|2.4|2.39|2.35|2.31|2.3|2.26|2.24|2.2|2.19|2.15|2.14|2.14|2.14|2.14|2.13|2.15|2.14|2.14|2.14|2.2|2.2|2.18|2.15|2.14|2.15|2.13|2.13|||2.16|2.18|2.21|2.23|2.23|2.24|2.25|2.24|2.26|2.22|2.21|2.21|2.21|2.18|2.17|2.18|2.16|2.18|2.18|2.17|2.21|2.25|2.26|2.31|2.34|2.34|2.34|2.36|2.41|2.43|2.42|2.42|2.41|2.39|2.4||||2.38|2.4|2.33|2.33|2.34|2.36|2.38|2.42|2.45|2.45|2.45|2.45|2.44|2.42|2.43|2.43|2.43||2.44|2.43|2.44|2.42|2.45|2.48|2.5|2.53|2.53|2.53|2.54|2.55|2.57|2.55|2.51|2.5|2.51|2.53|2.57|2.58|2.61|2.63|2.63|2.6|2.6|2.58|2.57|2.6|2.61|2.61|2.61|2.57|2.56|2.56|2.57|2.58|2.55|2.53|2.52|2.52|2.53|2.52|2.52|2.54|2.52|2.5|2.51||||||2.46|2.43|2.43|2.43|2.43|2.41|2.39|2.41|2.43|2.52|2.54|2.57|2.55|2.53||2.5|2.5|2.52|2.51|2.5|2.54|2.57|2.58|2.56|2.58|2.6|2.6|2.64|2.64|2.63|2.66|2.65|2.64|2.67|2.64|2.62|2.65|2.67|2.65|2.58|2.59|2.58|2.57|2.54|2.51|2.53|2.53|2.54|2.53|2.53|2.47|2.42|2.41|2.39|2.37|2.34|2.34|2.35|2.32|2.31|2.37|2.43|2.42|2.41|2.45|2.49|2.49|2.51|2.53|2.52|2.52|2.51|2.5|2.52|2.5||||||2.47|2.47|2.49|2.5|2.51|2.55|2.55|2.52|2.54|2.55|2.58|2.65|2.65|2.67|
07005|101106|/equities/befar-group|SHANGHAICOMP|4.54|4.56|4.48|4.49|4.51|4.52|4.61|4.62|4.62|4.65|4.65|4.64|4.71|4.76|4.77|4.75|4.78|4.86|4.83|4.83|4.85|4.85|4.79|4.79|4.73|4.7|4.68|4.68|4.69|4.66|4.62|4.62|4.64|4.66|4.65|4.63|4.67|4.65|4.66|4.65|4.64|4.66|4.55|4.54|4.52|4.46|4.45|||4.47|4.49|4.51|4.57|4.51|4.5|4.51|4.53|4.63|4.61|4.6|4.71|4.75|4.72|4.71|4.74|4.78|4.83|4.79|4.8|4.81|4.86|4.88|4.9|4.93|4.94|4.94|4.94|4.94|4.99|4.96|4.95|4.93|4.9|5||||4.97|4.95|4.86|4.87|4.94|4.96|4.99|5.06|5.13|5.13|5.14|5.12|5.09|5.48|5.5|5.48|5.51||5.49|5.48|5.48|5.5|5.54|5.59|5.57|5.69|5.68|5.68|5.71|5.78|5.7|5.66|5.53|5.39|5.39|5.43|5.52|5.55|5.63|5.72|5.55|5.56|5.53|5.5|5.51|5.53|5.55|5.61|5.59|5.51|5.48|5.45|5.6|5.58|5.52|5.5|5.43|5.43|5.42|5.4|5.4|5.49|5.44|5.39|5.41||||||5.33|5.3|5.29|5.26|5.19|5.18|5.16|5.23|5.24|5.26|5.25|5.23|5.19|5.11||5.12|5.12|5.15|5.21|5.18|5.17|5.23|5.25|5.23|5.24|5.35|5.35|5.37|5.37|5.38|5.47|5.36|5.37|5.38|5.36|5.31|5.31|5.28|5.23|5.2|5.26|5.21|5.16|5.16|5.19|5.26|5.26|5.32|5.26|5.26|5.29|5.22|5.27|5.26|5.22|5.12|5.08|5.09|4.99|4.9|4.93|5.15|5.16|5.07|5.13|5.21|5.21|5.28|5.37|5.26|5.24|5.21|5.09|5.15|5.17||||||5.08|5.07|5.11|5.24|5.3|5.52|5.62|5.54|5.61|5.47|5.57|5.76|5.92|6.08|
07006|100897|/equities/beih-property|SHANGHAICOMP|5.29|5.1|4.86|4.82|4.97|4.97|5.04|5.08|5.19|5.03|4.91|4.93|5.18|5.02|5.27|5.45|5.27|5.37|5.16|5.21|5.12|5.2|5.12|4.95|5.05|4.84|4.69|4.64|4.57|4.51|4.44|4.37|4.49|4.5|4.5|4.62|4.6|4.62|4.54|4.51|4.52|4.55|4.45|4.39|4.44|4.29|4.13|||4.17|4.24|4.34|4.4|4.33|4.36|4.47|4.49|4.63|4.51|4.25|4.21|4.15|4.05|4.05|4.15|4.11|4.08|3.98|3.98|4|4.11|4.12|4.19|4.29|4.28|4.3|4.24|4.34|4.35|4.31|4.3|4.32|4.28|4.16||||4.06|4.04|3.88|3.92|3.95|4.05|4.13|4.17|4.25|4.28|4.34|4.27|4.25|4.19|4.23|4.18|4.13||4.2|4.22|4.22|4.19|4.23|4.29|4.36|4.42|4.45|4.44|4.41|4.44|4.41|4.4|4.4|4.38|4.5|4.58|4.66|4.67|4.73|4.82|4.9|4.9|4.83|4.76|4.78|4.8|4.86|4.83|4.83|4.76|4.76|4.79|4.9|4.96|4.91|4.93|4.92|4.96|4.86|4.84|4.87|4.86|4.84|4.77|4.76||||||4.62|4.56|4.57|4.59|4.6|4.53|4.53|4.63|4.7|4.77|4.83|4.78|4.81|4.77||4.76|4.79|4.81|4.87|4.92|4.87|4.93|4.94|4.82|5.09|5.08|4.98|5.07|5|5.04|5.06|5.03|4.94|5.01|5.1|5.08|5.36|5.85|5.4|4.73|4.71|4.64|4.53|4.58|4.53|4.65|4.71|4.73|4.72|4.74|4.58|4.44|4.42|4.28|4.1|4.06|4.06|3.94|3.82|3.8|4.01|4.15|4.15|4.09|4.22|4.46|4.55|4.54|4.63|4.61|4.35|4.19|4.09|4.13|4.23||||||4.32|4.28|4.45|4.35|4.47|4.63|4.69|4.66|4.69|4.55|4.7|4.81|4.8|4.9|
07007|100691|/equities/gofar|SHANGHAICOMP|4.21|4.2|4.16|4.18|4.21|4.22|4.28|4.3|4.31|4.33|4.35|4.28|4.32|4.37|4.37|4.39|4.42|4.45|4.45|4.45|4.45|4.45|4.4|4.41|4.41|4.38|4.35|4.35|4.37|4.38|4.32|4.25|4.27|4.29|4.28|4.33|4.34|4.34|4.3|4.28|4.23|4.21|4.12|4.09|4.01|3.95|3.93|||3.99|4|4.05|4.08|4.06|4.1|4.12|4.07|4.11|4.12|4.13|4.14|4.26|4.26|4.25|4.3|4.22|4.29|4.32|4.31|4.34|4.35|4.31|4.28|4.31|4.23|4.24|4.22|4.27|4.22|4.21|4.22|4.24|4.24|4.22||||4.2|4.14|4.07|4.03|4.13|4.15|4.23|4.31|4.34|4.35|4.35|4.33|4.33|4.3|4.34|4.37|4.35||4.4|4.45|4.45|4.43|4.49|4.52|4.55|4.6|4.6|4.6|4.55|4.56|4.55|4.56|4.56|4.53|4.59|4.64|4.69|4.65|4.68|4.73|4.73|4.75|4.77|4.7|4.69|4.73|4.75|4.78|4.79|4.73|4.73|4.71|4.84|4.86|4.89|4.86|4.84|4.85|4.83|4.82|4.77|4.8|4.75|4.69|4.68||||||4.61|4.56|4.52|4.56|4.55|4.49|4.51|4.56|4.6|4.61|4.62|4.64|4.67|4.54||4.48|4.48|4.47|4.59|4.6|4.55|4.59|4.67|4.71|4.82|4.98|4.93|4.98|5|4.99|4.93|4.94|4.91|4.91|4.93|4.86|4.84|4.89|4.78|4.78|4.85|4.9|4.85|4.97|5.03|5.09|5.06|5.03|5.03|4.93|4.9|4.84|4.82|4.77|4.82|4.82|4.8|4.84|4.85|4.72|4.74|4.67|4.58|4.51|4.57|4.66|4.64|4.69|4.69|4.66|4.51|4.4|4.28|4.25|4.35||||||4.46|4.49|4.52|4.48|4.45|4.63|4.75|4.69|4.68|4.67|4.8|4.88|4.97|5.04|
07008|100627|/equities/airport-park|SHANGHAICOMP|8.86|8.78|8.52|8.6|8.76|8.8|8.9|8.99|9.14|8.98|9.01|8.88|9.14|9.2|9.2|9.3|9.35|9.68|9.58|9.65|9.67|9.71|9.85|9.82|9.9|9.87|9.58|9.62|9.65|9.6|9.34|9|9.22|9.16|9.17|9.26|9.46|9.68|8.93|8.92|8.86|8.71|8.31|8.3|8.31|8.12|8.1|||8.44|8.56|8.71|8.67|8.62|8.52|8.46|8.34|8.44|8.34|8.15|8.2|8.19|8.02|8|8.06|7.95|8.02|7.87|8.02|8.11|8.11|8.09|8.24|8.37|8.2|8.26|8.25|8.57|8.56|8.52|8.52|8.63|8.72|8.62||||8.6|8.54|8.25|8.21|8.32|8.38|8.26|7.96|7.93|7.95|8.11|8.1|7.79|7.71|7.73|7.92|7.8||8.05|8.2|8.1|8.1|8.22|8.43|8.4|8.36|8.35|8.39|8.27|8.29|8.23|8.24|8.19|8.11|8.26|8.39|8.35|8.44|8.49|8.67|8.75|8.72|8.67|8.59|8.58|8.64|8.75|8.82|8.86|8.84|9|8.99|9.28|9.31|9.02|8.98|8.84|8.95|8.82|8.63|8.75|8.79|8.82|8.74|8.75||||||8.7|8.89|8.38|8.22|8.44|8.31|8.06|8.39|8.37|8.47|8.46|8.66|8.81|8.7||8.02|7.95|8.15|8.28|8.07|8.11|8.09|7.95|7.88|8|8.13|8.05|8.07|8.25|8.24|8.53|8.17|8.08|8.23|8|7.86|7.9|8.01|8.02|7.57|7.55|7.48|7.28|7.29|7.25|7.4|7.46|7.42|7.46|7.4|7.21|7.05|7.11|7|6.84|6.76|6.58|6.5|6.54|6.45|6.52|6.72|6.66|6.55|6.74|6.98|6.97|7.09|7.15|7.04|6.98|6.9|6.86|7.06|7.26||||||7.25|7.28|7.87|7.88|7.89|8.25|8.48|8.18|8.28|7.82|8.07|8.1|8.09|8.17|
07009|100706|/equities/bj-aritime|SHANGHAICOMP|12.16|12.22|11.92|12.51|12.46|12.57|12.85|13|12.56|12.59|12.79|12.77|12.9|12.95|12.99|13.23|13.19|12.94|12.95|13.08|13.01|12.91|12.82|12.95|13.16|13.3|13.01|13.09|13.35|13.51|13.83|13.81|13.86|13.81|14.03|13.88|13.89|14.13|14.23|14.2|14.13|14.17|14.53|13.98|13.48|13.71|13.78|||13.88|14.21|13.98|13.72|13.55|13.55|13.53|13.3|13.21|13.28|13.62|13.53|14.05|15.61|17.28|15.76|12.9|12.82|12.46|12.5|12.5|12.63|12.81|12.96|12.9|12.44|12.63|12.4|12.33|12.47|12.52|11.66|11.33|11.22|10.96||||10.42|10.21|10.24|10.14|10.47|10.58|10.85|10.98|11.02|11.52|11.28|11.37|11.35|11.36|11.67|11.55|11.46||11.53|11.66|11.67|11.65|11.85|11.99|11.88|11.79|11.53|11.5|11.4|11.18|11.06|11|11.21|10.95|11.17|11.27|11.4|11.48|11.55|11.98|11.81|11.79|11.65|11.55|11.64|11.72|11.79|11.76|11.79|11.73|11.7|11.81|11.97|11.98|11.87|11.74|11.61|11.64|11.56|11.55|11.6|11.46|11.48|11.03|10.82||||||10.61|10.24|10.11|10.07|9.98|9.95|9.88|9.86|10.01|10.02|9.94|9.97|9.93|9.65||9.62|9.58|9.66|9.66|9.78|9.48|9.57|9.7|9.96|9.89|10.05|10.31|10.4|10.5|10.6|10.65|10.75|10.85|10.98|10.84|10.79|10.78|10.33|10.24|10.16|10.47|10.69|10.57|10.52|10.5|10.68|10.5|10.55|10.17|10.14|10.31|10.31|10.5|10.38|10.44|10.4|10.25|10.31|10.22|9.8|9.9|10.15|10.1|9.85|9.94|10.01|9.85|9.96|9.97|9.61|9.61|9.32|8.92|8.81|8.86||||||9.12|9.15|9.22|9.22|9.25|9.44|9.66|9.56|9.56|9.42|9.5|9.56|9.95|10.2|
07010|100581|/equities/bashi-media|SHANGHAICOMP|3.91|3.91|3.85|3.93|3.95|3.94|3.99|4.02|3.99|3.98|4.02|4|4.03|4.09|4.12|4.2|4.18|4.18|4.16|4.25|4.25|4.22|4.2|4.25|4.29|4.36|4.29|4.28|4.28|4.28|4.24|4.21|4.27|4.23|4.23|4.2|4.19|4.13|4.18|4.16|4.09|4.05|4|3.98|3.94|3.95|3.97|||4.16|4.33|4.36|4.43|4.45|4.52|4.52|4.47|4.43|4.34|4.37|4.35|4.26|4.2|4.08|4.09|4.01|4.05|4.05|4.05|4.16|4.22|4.36|4.39|4.53|4.82|5.25|4.67|4.64|4.47|4.42|4.46|4.5|4.51|4.5||||4.31|4.42|4.34|4.33|4.35|4.33|4.5|4.55|4.44|4.51|4.52|4.6|4.55|4.34|4.39|4.37|4.42||4.55|4.53|4.42|4.44|4.4|4.39|4.38|4.39|4.43|4.44|4.34|4.37|4.3|4.25|4.19|4.16|4.17|4.34|4.27|4.28|4.29|4.35|4.35|4.34|4.25|4.21|4.2|4.26|4.26|4.29|4.34|4.29|4.27|4.26|4.36|4.36|4.35|4.38|4.34|4.36|4.33|4.28|4.24|4.24|4.21|4.15|4.17||||||4.04|3.97|4|3.99|3.99|4|3.94|3.99|4.08|4.13|4.07|4.18|4.1|3.96||3.9|3.85|3.92|3.95|4.01|3.9|3.97|4|4.03|4.04|4.15|4.15|4.11|4.01|4|4.11|4.14|4.12|4.14|4.17|4.13|4.13|4.13|4.05|3.98|4.06|4.07|4.05|4.08|4.07|4.15|4.12|3.99|3.93|3.92|3.95|3.89|3.9|3.91|3.91|3.81|3.79|3.77|3.68|3.55|3.52|3.7|3.65|3.54|3.62|3.76|3.76|3.78|3.72|3.66|3.67|3.59|3.5|3.48|3.49||||||3.58|3.61|3.66|3.7|3.72|3.78|3.88|3.93|4|3.93|4.01|4.14|4.35|4.58|
07011|100281|/equities/bj-capital|SHANGHAICOMP|2.97|3.01|2.94|2.92|2.96|2.94|2.95|2.93|2.91|2.91|2.91|2.9|2.93|2.96|2.97|2.96|2.98|3.02|3.01|3.01|2.99|2.97|2.92|2.93|2.92|2.91|2.89|2.88|2.88|2.86|2.85|2.84|2.85|2.85|2.84|2.86|2.85|2.84|2.84|2.85|2.85|2.87|2.85|2.84|2.84|2.8|2.77|||2.79|2.82|2.82|2.85|2.84|2.96|2.97|2.99|3.01|2.97|2.97|2.97|3.02|3.04|3.04|3.06|3.06|3|2.99|2.95|2.99|3.02|3.07|3.08|3.13|3.13|3.15|3.13|3.17|3.16|3.14|3.13|3.08|3.03|2.98||||2.95|2.93|2.93|2.92|2.93|2.95|2.99|3|2.99|2.98|2.98|3.02|3.01|2.98|2.98|2.99|2.99||2.99|2.96|2.95|2.93|2.93|2.95|2.97|3.02|3.01|3.02|3.02|3.01|3.02|3.02|2.99|2.98|2.97|2.98|2.99|2.98|2.98|3.03|3|2.97|2.93|2.9|2.9|2.91|2.92|2.92|2.92|2.88|2.89|2.89|2.91|2.92|2.94|2.92|2.91|2.91|2.88|2.88|2.88|2.91|2.91|2.9|2.92||||||2.9|2.86|2.87|2.87|2.85|2.84|2.82|2.84|2.84|2.87|2.86|2.88|2.87|2.82||2.81|2.8|2.79|2.78|2.76|2.74|2.73|2.77|2.77|2.78|2.84|2.85|2.86|2.85|2.85|2.89|2.88|2.89|2.89|2.89|2.87|2.89|2.88|2.86|2.82|2.84|2.84|2.84|2.8|2.8|2.8|2.8|2.82|2.82|2.82|2.83|2.81|2.82|2.82|2.83|2.8|2.77|2.78|2.73|2.7|2.65|2.69|2.68|2.66|2.65|2.7|2.69|2.69|2.71|2.68|2.66|2.64|2.63|2.61|2.6||||||2.58|2.58|2.62|2.62|2.63|2.68|2.69|2.66|2.69|2.68|2.71|2.77|2.8|2.82|
07012|100574|/equities/capital-dev|SHANGHAICOMP|4.64|4.65|4.47|4.5|4.53|4.56|4.62|4.83|4.85|4.61|4.61|4.59|4.7|4.71|4.74|4.71|4.78|4.94|4.77|4.71|4.58|4.53|4.32|4.15|4.21|4.04|3.9|3.9|3.9|3.78|3.69|3.7|3.7|3.68|3.88|3.93|3.94|3.91|3.86|3.88|3.87|3.89|3.86|3.84|3.91|3.79|3.77|||3.85|3.89|3.93|4.14|4.1|4.12|4.14|4.12|4.25|4.17|4.11|4.08|4.02|3.92|3.91|3.96|3.84|3.88|3.92|3.91|3.96|4.07|4.05|4.13|4.16|4.22|4.29|4.32|4.44|4.49|4.45|4.45|4.32|4.33|4.39||||4.45|4.34|4.29|4.27|4.4|4.53|4.57|4.65|4.77|4.77|4.79|4.82|4.79|4.72|4.73|4.58|4.54||4.58|4.53|4.53|4.54|4.55|4.61|4.64|4.67|4.69|4.75|4.72|4.74|4.76|4.76|4.79|4.72|4.8|4.84|4.96|5|5.08|5.18|5.25|5.26|5.4|5.31|5.34|5.37|5.4|5.36|5.38|5.28|5.3|5.29|5.27|5.4|5.4|5.38|5.38|5.45|5.4|5.28|5.33|5.42|5.54|5.61|5.69||||||5.51|5.48|5.51|5.5|5.44|5.5|5.42|5.55|5.54|5.58|5.66|5.7|5.58|5.61||5.53|5.6|5.66|5.55|5.55|5.61|5.67|5.72|5.64|5.8|5.66|5.72|5.85|5.86|5.87|6.09|6|5.85|6.03|6.16|6.15|6.32|6.68|7|6.14|5.88|5.69|5.51|5.51|5.56|5.64|5.65|5.68|5.64|5.69|5.74|5.48|5.43|5.05|5.02|5.06|5.03|4.88|4.78|4.8|4.69|4.34|4.18|4.13|4.19|4.18|4.25|4.31|4.4|4.34|4.37|4.24|4.19|4.22|4.35||||||4.24|4.16|4.27|4.24|4.31|4.42|4.41|4.34|4.42|4.47|4.63|4.66|4.51|4.57|
07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP|12.28|12.39|12.25|12.79|13.85|13.73|15|15.87|14.37|13.27|13.33|12.25|12.55|11.9|11.93|11.46|11.76|11.56|11.56|11.8|11.8|11.49|11.35|11.42|11.62|11.8|11.66|12.09|11.12|10.68|10.83|10.87|10.45|10.43|10.32|10.74|11|11.15|10.96|11.05|11.18|11.32|11.39|11.36|10.24|10.19|10.15|||10.02|10.3|10.42|10.59|10.69|10|10|9.75|9.9|9.63|9.66|9.54|9.35|9.17|8.95|8.82|8.92|9.28|9.79|9.6|10.01|9.95|9.55|9.18|9.15|9.05|9.22|9.11|8.86|8.77|8.7|8.76|8.84|8.76|8.75||||8.56|8.39|8.21|8.12|8.23|8.4|8.56|8.68|8.8|8.77|8.72|8.73|8.78|8.6|8.74|8.7|8.7||8.96|8.97|8.86|8.76|8.89|8.98|8.88|8.95|9.09|9.25|9.18|9.45|9.76|9.91|9.56|9.58|9.43|9.55|9.63|9.48|9.58|9.84|9.82|9.77|9.69|9.56|9.59|9.62|9.65|9.63|9.63|9.4|9.51|9.48|9.78|9.57|9.55|9.65|9.52|9.52|9.68|9.46|9.36|9.39|9.2|8.99|9.06||||||8.96|8.89|8.89|8.86|8.82|8.7|8.69|8.77|8.79|8.81|8.8|8.87|8.83|8.78||8.56|8.54|8.7|8.87|8.74|8.71|8.75|8.9|8.84|9.04|9.45|9.61|9.91|9.92|9.88|9.95|10.05|10|9.76|9.7|9.63|9.68|9.61|9.54|9.35|9.32|9.3|9.18|9.33|9.3|9.38|9.63|9.74|9.72|9.51|9.68|9.43|9.52|9.45|9.1|9.01|8.85|8.48|8.2|8.19|8.2|8.62|8.51|8.39|8.53|8.7|8.84|8.8|8.61|8.5|8.25|8.06|7.87|7.95|8.11||||||8.25|8.56|8.8|9.22|9.57|10.37|10.42|10.29|10.6|10.02|9.99|10.21|10.54|9.77|
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP|9.52|9.56|9.41|9.72|9.77|9.69|9.8|9.81|10.12|10.05|10.16|10.08|10.31|10.4|10.5|10.62|10.84|10.92|10.54|10.62|10.67|10.51|10.34|10.39|10.6|10.4|9.93|10.06|9.79|9.63|9.58|9.62|9.7|9.58|9.59|9.71|9.66|9.5|9.58|9.69|9.68|9.67|9.51|9.48|9.41|9.43|9.39|||9.72|9.93|10.15|10.14|10.11|10.16|9.97|9.87|9.91|10|9.9|9.97|10.17|10.19|10.11|10.07|9.69|9.73|9.68|9.66|10.03|9.92|9.86|9.85|9.98|9.91|9.93|9.9|10.1|10.25|10.24|10.2|10.56|10.6|10.83||||11.02|10.95|10.73|10.32|9.82|9.6|9.81|10.71|11.16|11.3|11.48|11.53|11.38|11.25|11.34|11.26|11.2||11.43|11.38|11.2|11.07|11.18|11.27|11.27|11.45|11.34|11.37|11.06|11.1|11.24|11.16|11.47|11.29|11.85|12.08|12.48|12.35|12.32|12.31|12.14|12.24|12.25|12.14|12.08|12.3|12.13|12.25|12.35|12.14|12.25|12.55|12.94|12.96|13.01|12.93|12.77|12.91|13.34|13.11|12.86|12.95|12.79|12.62|12.8||||||12.46|12.38|12.4|12.46|12.75|12.64|12.72|13.44|13.61|13.95|14.14|14.5|14.35|13.78||13.5|13.45|14.65|14.24|13.5|13.42|13.43|12.69|13.66|13.92|12.31|12|11.8|11.8|11.42|11.28|11.58|11.66|11.68|11.78|11.62|11.37|11.24|11.14|10.9|11.19|11.12|11.01|11.44|11.62|12|11.05|10.98|10.79|10.76|10.84|10.73|10.8|10.73|10.69|10.63|10.51|10.56|10.37|9.75|9.57|10.11|9.82|9.58|9.84|10.03|10.18|10.22|10.36|10.23|10.1|10.11|9.6|9.33|9.4||||||9.35|9.33|9.54|9.68|9.7|9.88|10.26|10.15|10.16|10.12|10.46|10.42|10.5|10.82|
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP|14.09|13.02|12.49|12.28|12.37|12.11|12.32|12.4|12.21|12.43|12.45|12.51|12.61|12.76|12.75|12.9|12.73|12.72|12.68|12.68|12.63|12.64|12.52|12.58|12.52|12.5|12.36|12.36|12.45|12.44|12.41|12.23|12.35|12.33|12.25|12.2|12.21|12.21|12.27|12.32|12.4|12.36|12.26|12.03|11.8|11.83|11.82|||12.13|12.12|12.3667|12.325|12.2667|11.9167|11.8417|11.5833|11.5|11.7083|11.8|11.9167|12.225|12.3083|12.2333|12.2583|12.1917|12.3583|12.3833|12.4833|12.4167|12.6167|12.5083|12.45|12.3083|12.125|12.0833|11.8917|11.9833|11.9583|11.7|11.775|11.925|11.975|12.1167||||11.9583|11.925|11.9083|11.75|11.8833|12.525|12.525|12.6917|12.7583|12.8|12.775|12.875|13.0667|13.075|13.1417|13.5333|13.4417||13.4583|13.5|13.4167|13.4833|13.5417|13.6917|13.8167|14.1417|13.425|13.1833|14.3667|15.9667|17.5083|17.3917|17.9167|17.4|16.8333|17.1833|16.6|16.7583|16.8333|17.6333|17.9583|18|17.775|17.8|18.1417|19.65|19.25|18.4083|17.75|16.9833|17.1083|15.675|15.8|15.7417|15.675|15.4833|15.175|15.2333|15.2417|15.3667|15.2833|15.475|15.35|15.25|15.175||||||15.0417|14.9|14.975|15.1167|15.2833|15.175|15.1833|14.8583|14.8417|14.8917|15.0417|15.0833|14.975|14.9167||15.425|15.3667|15.4333|15.6583|15.375|14.5833|14.5417|14.425|14.6|14.825|14.9333|15.15|14.9167|14.925|14.975|14.9667|15.0917|15.025|14.9583|14.6917|14.1333|14.1417|14.0083|13.7583|13.4833|13.75|13.9|13.6833|14.0667|14.0917|14.4167|14.3|14.425|13.925|14|14.2667|14.125|14.225|14.2167|14.3|14.2333|14.0167|14.0083|13.6417|13.1667|13.175|13.8333|13.7167|13.4167|13.6167|13.7167|13.5917|13.7417|13.9083|13.6833|13.4333|13.2167|12.7167|12.625|12.8||||||13.3083|13.3417|13.5667|13.65|13.7|13.6083|14.0417|14.05|14.0917|13.925|14.35|15.0833|14.8333|15.0667|
07017|100394|/equities/dalong-weiye|SHANGHAICOMP|3.7|3.74|3.62|3.48|3.48|3.4|3.4|3.5|3.52|3.3|3.27|3.22|3.33|3.3|3.32|3.34|3.42|3.62|3.66|3.51|3.47|3.48|3.4|3.38|3.55|3.24|3.2|3.12|2.76|2.73|2.69|2.67|2.69|2.7|2.69|2.76|2.74|2.73|2.7|2.7|2.7|2.67|2.61|2.61|2.63|2.54|2.52|||2.59|2.6|2.7|2.77|2.74|2.72|2.75|2.71|2.83|2.7|2.59|2.58|2.56|2.49|2.48|2.52|2.45|2.47|2.48|2.49|2.52|2.56|2.58|2.64|2.68|2.68|2.71|2.71|2.76|2.72|2.7|2.69|2.65|2.6|2.53||||2.46|2.42|2.39|2.39|2.43|2.47|2.52|2.57|2.61|2.61|2.64|2.63|2.62|2.53|2.55|2.56|2.55||2.61|2.63|2.62|2.61|2.64|2.67|2.69|2.75|2.77|2.79|2.75|2.76|2.78|2.77|2.77|2.74|2.79|2.82|2.88|2.87|2.88|2.93|2.95|2.95|2.95|2.89|2.85|2.93|2.95|2.92|2.92|2.87|2.88|2.87|2.94|2.96|2.94|2.95|2.93|2.94|2.94|2.93|2.93|2.95|2.95|2.88|2.9||||||2.86|2.84|2.84|2.83|2.79|2.8|2.82|2.86|2.89|2.96|2.98|3.06|3.05|3||2.97|2.98|3.02|3.06|3.04|3.13|3.17|3.08|3.06|3.16|3.18|3.12|3.15|3.13|3.14|3.18|3.15|3.13|3.19|3.25|3.14|3.22|3.28|3.31|3|2.98|2.93|2.89|2.93|2.97|3.06|3.05|3.02|2.95|2.9|2.72|2.62|2.63|2.59|2.54|2.52|2.5|2.49|2.45|2.43|2.48|2.59|2.58|2.55|2.61|2.71|2.71|2.75|2.77|2.72|2.72|2.68|2.67|2.68|2.76||||||2.75|2.72|2.8|2.81|2.88|2.99|2.95|2.9|2.92|2.89|2.98|2.97|3|3.03|
07018|100597|/equities/dynamic-power|SHANGHAICOMP|5.21|5.22|5.12|5.21|5.29|5.27|5.49|5.52|5.5|5.51|5.58|5.55|5.63|5.68|5.72|5.76|5.77|5.78|5.74|5.72|5.71|5.67|5.6|5.64|5.65|5.66|5.59|5.6|5.62|5.67|5.7|5.66|5.76|5.84|5.8|5.73|5.74|5.76|5.83|5.84|5.89|5.88|5.82|5.69|5.66|5.63|5.66|||5.76|5.89|5.76|5.77|5.72|5.75|5.71|5.61|5.59|5.58|5.65|5.7|5.91|5.83|5.75|5.84|5.86|5.88|5.86|5.83|5.81|5.84|5.91|5.86|5.87|5.88|5.71|5.6|5.59|5.67|5.5|5.52|5.62|5.6|5.68||||5.39|5.73|5.59|5.52|5.8|6.04|6.25|6.22|6.24|6.65|6.66|6.74|6.76|6.81|7.13|6.74|6.65||6.71|6.38|6.36|6.31|6.35|6.4|6.45|6.39|6.36|6.34|6.27|6.2|6.16|6.16|6.23|6.11|6.3|6.37|6.46|6.42|6.46|6.49|6.56|6.65|6.7|6.72|6.67|6.74|6.75|6.7|6.72|6.59|6.66|6.73|6.96|6.79|6.71|6.74|6.81|6.64|6.61|6.53|6.31|6.42|6.34|6.27|6.26||||||6.16|6.16|6.16|6.12|6.1|6.12|6.23|6.23|6.19|6.08|5.97|5.9|5.88|5.73||5.73|5.73|5.8|5.75|5.61|5.56|5.56|5.61|5.66|5.69|5.9|5.88|5.85|5.95|6.01|6.2|6.15|6.19|6.18|6.19|6.13|6.07|6.01|5.97|5.88|6.01|6.14|5.93|6.02|6.08|6.08|6.06|6.1|6.06|6.08|6.21|6.07|6.13|6.14|6.12|6.04|6.01|5.9|5.79|5.53|5.41|5.76|5.71|5.55|5.7|5.74|5.71|5.96|5.72|5.58|5.57|5.45|5.26|5.21|5.17||||||5.31|5.35|5.44|5.6|5.61|5.67|5.8|5.73|5.76|5.68|5.72|5.83|6.15|6.37|
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP|5.51|5.53|5.33|5.35|5.42|5.5|5.59|5.62|5.67|5.61|5.67|5.61|5.8|5.91|5.9|6.02|6.13|6.5|6.42|6.48|5.95|5.9|5.78|5.76|5.83|5.69|5.65|5.68|5.66|5.56|5.51|5.4|5.51|5.48|5.48|5.68|5.69|5.76|5.89|5.44|5.43|5.54|5.39|5.37|5.28|5.26|5.26|||5.38|5.54|5.7|5.77|5.75|5.74|5.74|5.7|5.82|5.87|5.77|5.71|5.63|5.16|5.16|5.24|5.15|5.19|5.11|5.16|5.29|5.41|5.37|5.42|5.5|5.55|5.63|5.58|5.7|5.71|5.78|5.78|5.7|5.65|5.45||||5.11|5.11|5.06|5.1|5.24|5.19|5.36|5.38|5.41|5.36|5.42|5.45|5.45|5.31|5.35|5.22|5.11||5.17|5.05|4.95|4.93|5.01|5.05|5.12|5.14|5.16|5.17|5.16|5.01|4.94|4.91|4.96|4.9|4.96|5|5.07|5.07|5.08|5.15|5.22|5.21|5.18|5.14|5.13|5.13|5.18|5.13|5.18|5.07|5.05|5.03|5.13|5.14|5.09|5.12|5.13|5.15|5.23|5.2|5.16|5.33|5.25|5.06|4.97||||||4.85|4.88|5.03|5.07|5.63|6.09|5.8|5.27|4.79|4.35|3.93|3.96|3.93|3.86||3.84|3.83|3.84|3.91|3.9|3.91|3.92|3.93|3.94|3.99|4.07|4.03|4.04|4.07|4.08|4.19|4.18|4.15|4.21|4.25|4.17|4.25|4.32|4.17|4.02|4.01|3.98|3.97|3.97|3.99|4.11|4.15|4.15|4.1|4.1|3.95|3.86|3.85|3.83|3.78|3.73|3.69|3.66|3.61|3.7|4.07|4.22|4.2|4.16|4.21|4.37|4.38|4.4|4.45|4.38|4.43|4.32|4.3|4.33|4.42||||||4.41|4.44|4.49|4.49|4.56|4.74|4.73|4.67|4.77|4.67|4.75|4.83|4.89|4.92|
07020|100304|/equities/gehua-catv|SHANGHAICOMP|8.15|8.16|8.02|8.11|8.07|8.03|8.05|8.11|8.05|8.1|8.18|8.19|8.3|8.4|8.44|8.55|8.48|8.42|8.34|8.37|8.39|8.29|8.15|8.23|8.27|8.28|8.16|8.14|8.14|8.19|8.19|8.25|8.24|8.13|8.17|8.34|8.3|8.16|8.31|8.32|8.28|8.25|8.2|8.19|8.1|8.13|8.17|||8.5|8.85|9.02|8.97|9.05|9.08|8.89|8.85|8.73|8.7|8.62|8.7|8.72|8.74|8.5|8.37|8.17|8.3|8.11|8.09|8.33|8.42|8.43|8.48|8.75|8.7|8.79|9.01|9.99|10.38|10.46|10.09|9.72|9.65|9.63||||9.1|9.12|9.33|9.45|9.21|9.22|9.56|9.54|9.37|9.61|9.9|10.02|9.78|9.46|9.53|9.33|9.29||9.57|9.49|9.25|9.27|9.45|9.27|9.35|9.49|9.55|9.57|9.59|9.76|9.8|9.61|9.86|9.53|9.07|9.1|9.23|9.08|9.15|9.05|9|9.02|8.4|8.36|8.32|8.4|8.46|8.49|8.58|8.41|8.4|8.52|8.54|8.49|8.51|8.54|8.35|8.45|8.26|8.27|8.29|8.28|8.2|8.13|8.19||||||8.08|8.04|8.08|8.04|8.15|8.04|7.95|8|8.07|8.11|8.13|8.27|8.28|8.12||8.02|8|7.93|7.98|8.06|7.98|8.01|7.99|8.05|8.11|8.2|8.3|8.28|8.21|8.22|8.35|8.47|8.48|8.58|8.67|8.57|8.59|8.46|8.43|8.22|8.33|8.36|8.29|8.25|8.29|8.43|8.33|8.35|8.32|8.27|8.26|8.19|8.25|8.18|8.1|8.12|8.03|8.09|7.93|7.54|7.57|7.38|7.25|7.16|7.25|7.47|7.46|7.51|7.61|7.62|7.61|7.49|7.33|7.31|7.35||||||7.45|7.45|7.57|7.45|7.43|7.48|7.62|7.52|7.6|7.55|7.73|7.88|7.96|8.09|
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP|9.68|9.79|9.73|9.71|9.74|9.71|9.84|9.82|9.71|9.76|9.7|9.78|9.85|9.87|9.84|9.83|9.77|9.85|9.82|9.84|9.9|10|9.95|10|9.91|9.88|9.79|9.71|9.81|9.83|9.78|9.65|9.72|9.72|9.57|9.41|9.28|9.27|9.32|9.27|9.25|9.26|9.28|9.24|9.24|9.18|9.04|||9.05|9.09|9.19|9.25|8.99|8.91|8.9|8.88|8.99|8.97|9|9.06|9.26|9.23|9.2|9.28|9.26|9.36|9.31|9.4|9.49|9.62|9.49|9.4|9.49|9.55|9.6|9.63|9.69|9.56|9.4|9.48|9.73|9.72|9.82||||9.67|9.56|9.55|9.57|9.48|9.53|9.63|9.45|10.02|10.02|10|10.04|10.11|10.02|10.27|10.37|10.26||10.16|10.11|10.05|9.95|10|10.1|10.14|10.26|10.28|10.25|10.17|10.15|10.26|10.21|10.43|10.36|10.45|10.66|10.73|10.64|10.77|10.87|10.8|10.85|10.92|10.81|10.77|10.84|10.91|10.82|10.75|10.57|10.7|10.67|10.85|10.95|10.94|11.02|11.02|10.85|10.63|10.51|10.57|10.84|10.64|10.62|10.48||||||10.34|9.94|9.86|9.95|9.99|9.81|9.66|9.66|9.67|9.82|9.87|9.87|9.86|9.79||9.71|9.71|9.72|9.68|9.54|9.44|9.45|9.48|9.6|9.8|10.26|10.28|10.41|10.47|10.5|10.6|10.71|10.7|10.68|10.6|10.55|10.58|10.51|10.5|10.38|10.51|10.53|10.55|10.65|10.51|10.59|10.41|10.43|10.23|10.29|10.44|10.3|10.26|10.16|10.09|9.72|9.58|9.52|9.37|9.3|9.82|10.21|9.86|9.78|9.92|10.16|10.31|10.45|10.43|10.59|10.52|10.34|10.12|10.23|10.42||||||10.58|10.8|10.86|10.79|10.6|10.57|10.76|10.96|11.03|11.03|11.07|11|11.37|11.43|
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP|5.63|5.66|5.5|5.59|5.67|5.69|5.82|5.87|5.61|5.52|5.56|5.73|6.03|6.32|6.13|5.8|5.85|5.91|6.15|6.08|5.9|5.61|5.55|5.41|5.4|5.28|5.25|5.21|5.23|5.23|5.15|5.1|5.11|5.17|5.17|5.24|5.22|5.24|5.22|5.24|5.25|5.23|5.14|5.04|4.97|4.93|4.91|||4.99|5.06|5.13|5.16|5.12|5.13|5.15|5.06|5.15|5.16|5.14|5.16|5.25|5.22|5.25|5.36|5.46|5.47|5.75|5.16|4.99|5.05|5.06|5.02|5.07|4.99|4.99|5.03|5.11|5.05|5.24|5.32|5.34|5.26|5.1||||4.78|4.84|4.99|5.01|4.99|5.06|5.14|5.26|5.32|5.34|5.32|5.28|5.3|5.2|5.24|5.26|5.26||5.34|5.32|5.32|5.33|5.32|5.41|5.49|5.55|5.66|5.73|5.69|5.7|5.69|5.61|5.53|5.48|5.65|5.71|5.82|5.83|5.85|5.92|6.14|5.98|5.95|5.89|5.88|5.88|5.95|5.84|5.87|5.82|5.81|5.86|5.92|5.91|5.76|5.72|5.7|5.7|5.75|5.66|5.67|5.71|5.6|5.5|5.51||||||5.39|5.32|5.29|5.29|5.33|5.26|5.26|5.33|5.38|5.42|5.5|5.55|5.35|5.33||5.17|5.15|5.2|5.27|5.19|5.16|5.23|5.22|5.28|5.37|5.38|5.45|5.5|5.5|5.55|5.7|5.61|5.67|5.75|5.74|5.63|5.68|5.77|5.79|5.62|5.63|5.61|5.59|5.62|5.54|5.65|5.67|5.7|5.71|5.73|5.74|5.62|5.68|5.56|5.42|5.34|5.26|5.3|5.3|5.03|5.09|5.33|5.35|5.28|5.3|5.38|5.39|5.41|5.49|5.39|5.29|5.16|4.98|4.93|5.02||||||5.11|5.1|5.22|5.18|5.19|5.45|5.58|5.61|5.53|5.48|5.64|5.86|5.92|6.02|
07023|101044|/equities/haohua-energy|SHANGHAICOMP|5.5|5.49|5.31|5.36|5.3|5.39|5.72|5.81|5.75|5.83|5.84|5.82|5.93|5.94|5.93|5.97|6.01|6.06|6.06|6.09|6.09|6.09|6|6.04|6.03|5.95|5.88|5.9|5.94|5.9|5.9|5.86|5.94|5.92|5.95|5.94|5.97|5.9|5.87|5.87|5.87|5.8|5.7|5.69|5.63|5.53|5.52|||5.62|5.69|5.75|6.08|6.05|6.05|6.02|6.02|6|5.92|5.93|6|6.02|5.97|5.98|6.04|6.05|6.05|6.04|6.12|6.22|6.27|6.31|6.36|6.5|6.48|6.51|6.45|6.44|6.43|6.44|6.47|6.39|6.33|6.25||||6.23|6.21|6.15|6.12|6.13|6.21|6.26|6.35|6.24|6.2|6.2|6.22|6.25|6.22|6.21|6.23|6.24||6.33|6.31|6.3|6.2|6.23|6.26|6.33|6.34|6.39|6.38|6.33|6.29|6.42|6.38|6.51|6.46|6.53|6.55|6.69|6.67|6.77|6.8|6.86|6.85|6.73|7.05|7.1|6.97|6.98|6.72|6.66|6.51|6.42|6.38|6.54|6.55|6.52|6.57|6.58|6.61|6.65|6.58|6.61|6.72|6.6|6.51|6.51||||||6.37|6.3|6.26|6.26|6.27|6.26|6.21|6.16|6.17|6.2|6.15|6.14|6.15|6.12||6.15|6.14|6.28|6.2|6.09|6.01|6.09|6.32|6.3|6.36|6.6|6.58|6.67|6.67|6.66|6.8|6.79|6.8|6.82|6.82|6.74|6.82|6.84|6.75|6.61|6.65|6.64|6.61|6.58|6.5|6.6|6.65|6.81|6.69|6.72|6.76|6.62|6.7|6.75|6.73|6.56|6.48|6.46|6.35|6.36|6.46|6.52|6.46|6.39|6.6|6.75|6.81|6.86|6.96|6.8|7.13|7.12|7.25|7.27|7.53||||||7.48|7.25|7.15|7.04|7.3|7.68|7.34|7.2|7.12|7.03|7.07|7.26|7.4|7.6|
07024|100562|/equities/bj-hualian|SHANGHAICOMP|5.5|5.63|5.67|5.84|5.77|5.94|5.97|6.06|6.09|6.02|5.64|5.56|5.71|5.92|5.92|6.1|5.45|5.35|5.51|6|5.26|5.21|5.12|5.12|5.08|5.09|5.01|5.09|5.07|5.03|4.94|4.88|4.93|4.92|4.91|4.91|4.9|4.87|4.9|4.85|4.84|4.81|4.69|4.7|4.64|4.59|4.57|||4.71|4.82|4.88|4.99|4.94|4.92|4.9|4.77|4.86|4.89|4.89|4.9|4.88|4.84|4.79|4.83|4.79|4.86|4.87|4.94|5.04|5.11|5.08|5.02|5.07|5.08|5.1|5.07|5.16|5.2|5.17|5.17|5.25|5.22|5.26||||5.25|5.2|5.48|5.41|5.59|5.68|5.75|5.81|5.93|5.93|5.95|5.99|6|6|6|5.94|5.93||5.98|6.04|6.08|5.99|5.96|5.9|5.91|5.9|5.95|5.95|5.91|5.85|6.05|6.01|5.99|5.9|5.99|6.09|6.2|6.2|6.26|6.32|6.33|6.36|6.43|6.24|6.17|6.31|6.36|6.42|6.36|6.32|6.31|6.28|6.44|6.2|6.02|5.95|5.88|5.9|5.95|5.99|6.03|6.02|5.96|5.92|5.86||||||5.75|5.8|5.51|5.52|5.63|5.6|5.6|5.66|5.69|5.75|5.76|5.91|5.97|5.95||6.04|5.94|5.82|5.66|5.61|5.7|6.18|6.23|6.55|6.71|6.79|6.77|6.64|6.64|6.64|6.72|6.75|6.77|6.7|6.7|6.65|6.69|6.52|6.41|6.35|6.35|6.37|6.34|6.4|6.39|6.58|6.53|6.54|6.52|6.58|6.69|6.55|6.43|6.28|6.25|6.14|6.06|6.01|5.91|5.93|5.98|6.12|6.11|5.97|6.07|6.14|6.03|6.12|6.3|6.26|6.18|6.06|5.98|6.03|6.14||||||5.93|5.9|6.09|6.17|6.27|6.53|6.35|6.63|6.72|7|7.43||8.16|7.93|
07025|100721|/equities/jingneng-power|SHANGHAICOMP|3.07|3.09|3|3.02|3.04|3.05|3.07|3.15|3.34|3.39|3.53|3.46|3.5|3.59|3.59|3.63|3.65|3.7|3.69|3.66|3.65|3.63|3.58|3.61|3.6|3.62|3.58|3.59|3.6|3.64|3.66|3.71|3.73|3.81|3.8|3.85|3.9|3.85|3.84|3.91|3.96|3.91|3.86|3.9|3.93|3.87|3.77|||3.57|3.54|3.51|3.54|3.55|3.58|3.66|3.69|3.72|3.63|3.64|3.65|3.73|3.7|3.68|3.75|3.69|3.6|3.58|3.53|3.51|3.55|3.52|3.52|3.55|3.5|3.53|3.55|3.47|3.38|3.37|3.39|3.4|3.34|3.28||||3.26|3.23|3.19|3.16|3.17|3.18|3.17|3.21|3.2|3.2|3.14|3.14|3.13|3.12|3.11|3.11|3.1||3.13|3.11|3.11|3.09|3.1|3.11|3.1|3.14|3.14|3.18|3.17|3.17|3.22|3.21|3.2|3.19|3.21|3.25|3.3|3.32|3.36|3.36|3.34|3.32|3.32|3.27|3.27|3.29|3.29|3.31|3.32|3.28|3.3|3.29|3.37|3.38|3.36|3.33|3.31|3.32|3.33|3.3|3.3|3.33|3.3|3.27|3.3||||||3.26|3.24|3.22|3.2|3.17|3.17|3.19|3.2|3.2|3.25|3.26|3.26|3.25|3.23||3.19|3.2|3.19|3.16|3.1|3.09|3.11|3.16|3.19|3.18|3.27|3.3|3.33|3.33|3.36|3.45|3.47|3.46|3.5|3.48|3.47|3.48|3.47|3.45|3.36|3.45|3.44|3.39|3.39|3.35|3.28|3.26|3.29|3.28|3.26|3.26|3.28|3.31|3.28|3.26|3.12|3.11|3.14|3.13|3.11|3.17|3.22|3.25|3.18|3.24|3.23|3.22|3.28|3.35|3.33|3.31|3.19|3.12|3.01|3.04||||||3.01|3.02|3.03|3.07|3.13|3.18|3.25|3.18|3.13|3.09|3.18|3.33|3.41|3.51|
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP|4.76|4.81|4.72|4.76|4.8|4.83|4.96|5.02|5.05|5.11|5.1|5.15|5.31|5.39|5.37|5.4|5.45|5.49|5.46|5.45|5.46|5.44|5.35|5.39|5.4|5.36|5.33|5.39|5.43|5.39|5.37|5.51|6.01|6.05|6.02|6.07|6.04|5.97|6.04|6.04|6.06|6.04|5.96|5.91|5.89|5.88|5.78|||5.83|5.82|5.84|5.8|5.67|5.68|5.72|5.64|5.61|5.72|5.76|5.82|5.98|5.98|5.96|6.02|5.99|6.1|6.17|6.22|6.16|6.19|6.18|6.16|6.18|6.21|6.2|6.13|6.12|6.17|6.16|6.19|6.27|6.21|6.21||||6.26|6.03|5.85|5.77|6.02|6.1|6.26|6.4|6.48|6.49|6.49|6.5|6.49|6.55|6.57|6.58|6.54||6.58|6.54|6.46|6.4|6.43|6.46|6.5|6.52|6.49|6.51|6.43|6.33|6.41|6.41|6.49|6.39|6.5|6.54|6.65|6.7|6.78|6.83|6.84|6.9|6.9|6.85|6.88|6.95|6.96|6.95|6.85|6.73|6.81|6.8|7.11|7.1|7.08|7.07|7.07|7.07|7.02|7.05|7|7.16|7.09|7.01|7.03||||||6.94|6.87|6.87|6.87|6.77|6.74|6.76|6.77|6.84|6.83|6.75|6.7|6.65|6.48||6.51|6.47|6.43|6.42|6.16|6.13|6.19|6.33|6.48|6.51|6.63|6.76|6.81|6.8|6.94|7.03|7.09|7.13|7.15|7.11|7.14|7.1|7.03|6.94|6.77|7.04|7.16|7.02|7.05|7.08|7.08|7.1|7.28|7.25|7.24|7.53|7.43|7.66|7.79|7.98|7.72|7.56|7.45|7.16|7.18|7.32|7.56|7.43|7.2|7.22|7.47|7.32|7.55|7.57|7.44|7.39|7.26|6.92|6.99|6.93||||||7.12|7.17|7.25|7.39|7.35|7.4|7.5|7.44|7.4|7.26|7.47|7.57|8.21|8.45|
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP|33.02|33.03|32.53|32.71|32.87|32.78|32.92|33.57|33.52|34.13|33.73|32.31|32.93|33.07|32.86|32.19|32.13|33.16|33.16|32.78|35.2|33.25|34.92|35.01|34.8|34.7|33.88|33.33|33.47|33.08|32.55|32.22|32.46|33.06|33.13|32.8|32.82|32.85|33.19|33.89|33.03|33.02|32.4|32.04|31.93|31.57|31.36|||31.7|31.8|30.94|30.3|30.64|30.81|31.07|31.61|31.8|30.4|32.36|33.89|37.48|37.95|37.96|37.68|37.39|37.96|37.35|36.8|37.14|37.75|35.75|35.01|35.36|35.7|35.72|35|36.38|34.97|34.69|35.28|36.9|37.83|36.51||||35.61|34.05|33.51|33.46|35.05|34.61|34.87|35.71|36.19|36.26|36.76|35.54|35.38|35.23|35.75|34.14|33.75||32.71|33.03|33.06|33.37|33.3|32.6|30.6|30.68|30.6|31.33|30.35|29.96|30.58|30.6|31.31|31.3|30.25|29.88|30.06|30.44|30.44|31.13|31.13|31.37|31.43|30.57|30.38|29.92|29.07|28.03|28.02|27.72|27.63|27.51|27.9|27.66|27.43|27.4|27.41|27.53|27.6|27.86|27.8|28.1|27.88|27.82|28||||||28.5|26.94|26.65|26.46|26.3|25.71|25.64|25.45|25.33|25.26|25.45|25.3|25.11|24.74||24.7|24.54|24.53|24.52|24.92|24.46|24.5|25.15|25.42|26.01|27.02|27.06|27.22|27.15|26.81|26.62|25.89|25.37|25.65|26.32|26.2|26|26.37|25.72|25.7|25.98|26.15|25.85|26.6|26.82|27.1|26.66|26.8|26.8|26.16|27|27.74|27.68|27.38|28.14|25.78|25.98|24.95|24.3|23.65|23.71|24.12|23.3|23.06|23.71|24.25|24.31|24.3|24.01|24.05|23.14|22.5|21.95|22.14|22.47||||||22.94|22.71|22.7|22.32|22.38|22.82|23.3|23.2|23.58|23.9|24.16|24.69|24.15|24.63|
07028|101095|/equities/bj-north-star|SHANGHAICOMP|2.34|2.38|2.29|2.27|2.29|2.32|2.33|2.37|2.37|2.34|2.34|2.34|2.39|2.39|2.42|2.46|2.48|2.56|2.54|2.54|2.52|2.45|2.41|2.27|2.29|2.17|2.11|2.07|2.06|2.03|2.02|2.01|2.01|2.01|2.01|2.04|2.04|2.05|2.02|2.01|2.01|2.03|1.99|1.99|1.98|1.96|1.94|||1.96|1.98|2.02|2.06|2.06|2.06|2.08|2.08|2.13|2.02|1.99|1.98|1.97|1.93|1.93|1.96|1.91|1.95|1.94|1.94|1.97|2|1.99|2.04|2.08|2.1|2.1|2.1|2.12|2.08|2.08|2.07|2.03|2|1.95||||1.91|1.88|1.86|1.88|1.9|1.95|1.98|2|2.03|2.02|2.02|2|1.97|1.94|1.94|1.93|1.93||1.94|1.93|1.94|1.93|1.95|1.97|1.96|2.01|2.02|2.02|2.02|2.02|2.02|2.01|2.02|2.01|2.01|2.03|2.06|2.05|2.06|2.1|2.1|2.1|2.08|2.06|2.06|2.07|2.09|2.08|2.08|2.04|2.04|2.04|2.07|2.09|2.09|2.07|2.06|2.06|2.05|2.04|2.05|2.05|2.04|2.01|2.02||||||1.97|1.96|1.96|1.94|1.94|1.94|1.93|1.98|1.98|2|2.02|2.06|2.05|2.02||2|2.01|2.04|2.06|2.04|2.09|2.1|2.1|2.1|2.13|2.17|2.16|2.17|2.17|2.16|2.21|2.19|2.17|2.2|2.21|2.17|2.21|2.26|2.2|2.09|2.07|2.06|2.02|2.04|2.03|2.07|2.06|2.07|2.06|2.05|1.98|1.93|1.92|1.9|1.87|1.85|1.84|1.84|1.82|1.8|1.84|1.9|1.88|1.87|1.91|1.95|1.95|1.98|1.99|1.96|1.97|1.95|1.94|1.94|1.97||||||1.94|1.95|2.02|2.01|2.03|2.12|2.12|2.07|2.1|2.08|2.14|2.16|2.16|2.17|
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP|52.41|53.49|53.88|58.09|59.98|60.69|60.61|63.03|61|61|61.87|61.6|63.63|63|63.06|63.03|63.12|60.71|59.81|58.72|59.81|60.51|61.47|63.31|66|67.09|64.6|64.88|68|67.02|65.43|65.56|62|62.12|62.39|62.33|61.66|60.41|62.19|60.61|59.35|59.05|59.33|57.92|57.11|60.03|60.86|||64.25|62.5|58.4|57.01|56.88|55.29|53.98|54.09|54.44|54.19|53.97|53.5|56.41|57.82|57.6|56.66|58.5|59.02|58.9286|58.8643|59.2929|59.4572|60.1572|59.3072|57.8429|56.2857|57.7|57.8715|59.1429|60.4143|58.2143|58.25|63.1286|61.1143|65.2||||64.7215|64.7572|64.1786|65.4715|65.75|65.4286|67.8572|68.9429|68.7786|68.6072|70.8286|70.7143|71.5357|71.45|72.4286|68.1429|66.0857||66.2857|67.5786|67.15|70.6786|70.6429|72.05|70.2286|68.2929|67.15|67.2857|66.3215|65.8857|65.9286|66.3786|66.3572|70.2643|69.4143|69.7|68.9429|68.6215|68.9643|70|69.6429|72.1429|69.2143|68.0072|66.3786|65.7215|64.8715|63.4143|63.4857|62.8215|62.1786|63.6357|64.0715|64.1786|64.3286|65.6286|66.2857|66.0786|65.1286|66.55|65.2715|63.7286|62.1715|62.3|62.3929||||||64.2|62.8357|62.2143|61.75|61.3215|59.7072|61.2215|61.1643|61.6857|62.2072|61.4572|63.15|63.5286|60.5715||60.2929|60.2143|60.3572|57.0215|53.7|53.4857|54.0643|53.7857|53.95|53.2857|54.2643|56.2|57.0286|57.1572|55.6786|55.6857|56.7929|56.2|56.9|57|57.2715|56.8786|55.7429|55.4643|55.6357|57.3643|58.9357|59.0715|60.7143|61.4286|61.7857|61.5072|61.4357|60.8643|59.3572|62.0572|62.1643|61.9|62.1786|62.4286|63.2715|63.0072|63.6429|64.35|59.6429|57.8643|60.1429|60.2715|59.0786|59.2857|57.4857|57.9357|57.7143|56.6072|56.5572|53.9286|53.7286|49.8786|49.8357|50.1||||||51.35|50.8857|50.3929|49.65|48.7857|48.6072|50.7143|50.75|51.8572|51.4429|54.2857|52.8643|51.9357|52.5714|
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP|5.56|5.59|5.5|5.55|5.64|5.61|5.73|5.77|5.59|5.54|5.66|5.88|5.92|5.46|4.86|4.6|4.45|4.42|4.39|4.45|4.85|5.31|5.33|5.28|5.36|5.32|5.34|5.43|5.45|5.57|5.48|5.39|5.28|5.18|5.1|5.22|5.36|5.39|5.44|5.47|5.56|5.33|5.16|5.21|4.92|4.87|4.91|||4.97|5.07|5.28|5.37|5.18|5.25|5.28|5.22|5.34|5.38|5.28|5.32|5.32|5.27|5.18|5.29|5.28|5.28|5.61|5.67|5.62|5.64|5.65|5.54|5.6|5.69|5.8|5.75|5.7|5.78|5.56|5.57|5.81|5.7|5.25||||5|4.8|4.8|4.72|4.88|4.95|5.01|5.11|5.17|5.26|5.26|5.3|5.36|5.41|5.38|5.46|5.51||5.61|5.9|6.02|5.78|5.86|5.97|6.09|6.1|6.25|6.26|6.13|5.96|6.17|6.15|6.23|6.15|6.38|6.45|6.62|6.71|6.63|6.4|6.58|6.68|6.64|6.6|7.16|7.25|7.35|7.36|7.09|7.19|7.21|7.4|7.33|7.35|7.1|7.11|7.25|7.33|6.92|6.85|6.99|6.98|7.41|7.17|7.07||||||7.04|7.11|6.76|6.7|6.45|6.51|6.98|7.06|7.31|7.23|7.38|7.38|7.13|6.85||6.51|6.46|6.52|6.86|6.41|6.07|6.03|6.2|6.7|6.98|6.94|7.11|6.85|6.8|6.44|6.11|6.02|6.03|6.52|6.8|6.5|6.3|5.95|5.68|5.81|5.8|5.63|5.12|5.45|5.76|5.11|4.61|4.56|4.55|3.99|4.1|3.73|||3.07|3.02|2.98|2.96|2.86|2.81|2.8|2.91|2.86|2.82|2.88|2.97|2.97|2.98|3.02|3.01|2.98|2.89|2.81|2.77|2.87||||||2.94|2.96|3.06|3.03|3.03|3.17|3.23|3.18|3.23|3.17|3.23|3.32|3.37|3.43|
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP|5.14|5.18|5.16|5.16|5.21|5.23|5.2|5.22|5.19|5.21|5.24|5.24|5.27|5.35|5.41|5.35|5.35|5.43|5.42|5.35|5.29|5.23|5.19|5.18|5.13|5.11|5.08|5.03|5.03|4.99|4.91|4.83|4.81|4.81|4.81|4.81|4.8|4.77|4.79|4.8|4.8|4.77|4.76|4.73|4.69|4.64|4.6|||4.7|4.75|4.78|4.8|4.8|4.78|4.77|4.65|4.7|4.69|4.66|4.68|4.7|4.65|4.59|4.58|4.6|4.65|4.67|4.67|4.76|4.86|4.83|4.79|4.83|4.86|4.89|4.86|4.94|4.92|4.93|4.88|4.89|4.85|4.83||||4.8|4.72|4.6|4.57|4.63|4.69|4.69|4.74|4.75|4.71|4.74|4.71|4.68|4.73|4.8|4.85|4.84||4.91|4.9|4.89|4.82|4.84|4.89|4.86|4.92|4.91|4.94|4.89|4.94|5.08|5.06|5.12|5.05|5.07|5.13|5.15|5.15|5.18|5.21|5.2|5.23|5.25|5.27|5.22|5.22|5.25|5.24|5.23|5.19|5.18|5.15|5.19|5.1|5.02|4.89|4.86|4.86|4.87|4.86|4.9|4.92|4.86|4.89|4.89||||||4.82|4.8|4.81|4.8|4.85|4.8|4.76|4.83|4.88|4.89|4.92|5.06|5.11|5.12||5.06|5.01|5.17|5.08|5.16|5.09|5.11|5.04|5|5.21|5.27|5.28|5.35|5.26|5.33|5.25|5.27|5.18|5.26|5.21|5.26|4.67|4.61|4.55|4.49|4.48|4.5|4.51|4.55|4.55|4.59|4.63|4.57|4.55|4.54|4.53|4.47|4.49|4.48|4.39|4.35|4.31|4.3|4.14|4.07|4.15|4.28|4.27|4.22|4.32|4.42|4.45|4.51|4.56|4.55|4.57|4.49|4.38|4.39|4.42||||||4.53|4.56|4.61|4.47|4.47|4.53|4.64|4.55|4.6|4.52|4.57|4.7|4.76|4.82|
07032|101051|/equities/sifang-auto|SHANGHAICOMP|13.34|13.26|13.34|13.6|13.53|13.65|13.84|14.12|13.92|13.89|14.06|14.27|14.54|14.78|14.65|14.92|15.1|15.15|15.17|15.12|15.02|15.09|15.06|15.23|15.28|15.53|15.51|15.51|15.83|15.83|15.5|15.12|15.47|15.52|15.47|15.1|14.9|14.86|14.93|14.94|15|15.17|15.05|15.01|14.8|14.91|15.01|||15.26|15.23|15.18|15.08|14.7|14.51|14.07|13.8|14.05|14.12|14.23|14.5|14.67|14.63|14.53|14.51|14.48|14.41|14.28|14.12|14.02|14.04|14.2|14|14.02|13.95|13.88|13.35|13.4|13.42|13.16|13.83|14.07|14.05|14.09||||13.69|13.57|13.03|12.9|13.34|13.53|13.92|14.32|14.27|14.15|14.11|14.23|14.23|14.15|14.16|14.18|14.25||14.4|14.51|14.36|13.8|13.87|13.86|13.89|13.89|13.9|14.13|13.84|13.58|13.77|13.72|13.96|13.73|14.2|14.31|14.58|14.78|14.95|14.97|15.09|15.11|15.16|15.1|14.88|14.95|15.18|15.16|15.08|14.79|14.95|15.42|16.4|15.92|15.79|15.74|15.55|15.52|15.51|15.52|15.47|15.8|15.6|15.32|15.3||||||15.19|15.13|15.26|15.37|15.19|15.14|15.38|15.37|15.47|15.36|14.84|14.58|14.57|14.37||14.41|14.16|14.61|14.01|13.1|12.88|12.96|13.33|13.35|13.4|13.67|13.75|13.7|14|13.99|14.1|14.23|14.44|15.06|15.12|15.2|15.17|15.2|15.39|15.09|15.29|15.78|14.96|15.48|15.21|14.9|14.9|15.35|15.26|15.16|15.85|15.78|16.16|16.25|16.4|16.11|15.78|15.67|14.8|14.51|15|15.5|15.66|15.39|15.4|15.24|14.76|14.96|14.59|14.23|13.75|13.34|12.52|12.27|12.2||||||12.65|12.65|12.67|13.15|13.14|13.18|13.42|13.48|13.6|13.26|13.71|13.9|14.78|15.13|
07033|100601|/equities/teamsun-tech|SHANGHAICOMP|6.38|6.39|6.34|7|6.93|6.84|6.8|6.8|6.8|6.91|7.04|6.97|7.06|7.26|7.34|7.42|7.41|7.1|7.1|7.07|7.02|7.01|6.91|6.95|7.07|7.13|7.02|7.01|7.07|7.17|7.16|7.24|7.34|7.2|7.21|7.39|7.48|7.45|7.2|7.29|7.37|7.18|7.23|7.17|7|7.45|7.41|||7.86|8.15|8.16|8.01|8.12|8.11|8.38|8.16|7.33|7.16|7.27|7.26|7.37|7.4|7.42|7.45|7.25|6.96|6.16|6.06|6.13|6.23|6.4|6.61|6.48|6.2|6.27|6.32|6.69|6.84|6.85|6.95|6.91|6.9|6.67||||6.21|5.95|5.93|6.16|6.25|6.2|6.55|6.52|6.45|6.58|6.69|6.95|6.79|6.74|6.81|6.78|6.85||6.98|6.85|6.66|6.82|6.92|6.91|6.93|6.63|6.52|6.32|6.17|6.23|6.12|6.06|6.17|6.16|6.13|6.23|6.22|6.22|6.21|6.44|6.39|6.46|6.31|6.26|6.26|6.24|6.2|6.46|6.7|6.85|6.21|6.17|5.96|5.9|5.83|5.89|5.65|5.75|5.69|5.68|5.64|5.66|5.55|5.55|5.57||||||5.55|5.52|5.35|5.37|5.46|5.39|5.41|5.45|5.47|5.48|5.41|5.46|5.39|4.91||4.79|4.75|4.75|4.85|4.86|4.78|4.77|4.78|4.85|4.91|5.03|5.08|5.11|5.11|5.17|5.2|5.26|5.33|5.4|5.4|5.26|5.2|5.17|5.12|5.05|5.24|5.29|5.31|5.47|5.45|5.58|5.53|5.48|5.4|5.35|5.39|5.34|5.37|5.27|5.34|5.33|5.32|5.39|5.37|5.23|5.2|5.28|5.1|5.06|5.13|5.16|5.14|5.12|5.15|5.09|5.01|4.83|4.6|4.52|4.55||||||4.7|4.68|4.77|4.78|4.74|4.98|5.08|4.89|5.02|5.02|5.15|5.22|5.3|5.38|
07034|100395|/equities/tiantan-bio|SHANGHAICOMP|19.5|19.4167|19.3333|19.1667|19.5833|19.5417|19.825|20.15|20.375|20.4|20.4167|20.1417|20.3667|20.4833|20.2417|19.8833|19.4083|20.95|20.6|20.525|20.7667|20.7417|21.0333|21.125|21.1667|21.0083|20.8417|20.6333|20.5833|20.4167|20.5|20.5667|21.125|20.9167|20.7917|20.8833|20.875|21.025|21.15|21.3833|21.5833|21.75|22.6167|21.9583|21.8583|22.025|21.8167|||22|22.0833|22.0417|22.1583|21.8|22.05|22.1667|21.75|21.2083|21.275|21.375|21.8333|21.3417|21.7|21.9833|22.8083|22.4833|22.6833|22.35|22.2333|22.2|22.2917|22.1917|22.3333|21.6917|21.1917|21.4167|20.9583|21.3667|21.5667|21.9|22.275|22.1667|22.4667|22.3417||||22.0917|21.8083|21.8333|21.9167|22.1167|22.1167|22.25|22.325|22.7917|22.775|22.5833|22.475|22.4|22.2917|22.4|21.775|20.975||20.3167|20.4167|20.35|20.0667|19.9667|20.15|19.875|20.0417|20.4417|20.4583|20.2333|20.175|20.1667|20.0083|19.925|19.575|19|19.0833|18.9917|18.925|19|19.075|18.8833|19.05|19.25|19.0417|18.9417|19.175|19.1083|18.9917|19|18.8333|18.7583|18.625|18.975|19.25|19.1167|19|18.8417|18.925|18.8|19.2583|19.375|19.6333|19.525|19.4417|19.6083||||||20.1167|20.225|20.3583|20.5|20.6167|20.0333|20.1167|20.4417|20.0167|19.7417|19.6917|20.0167|19.8833|19.95||19.3|18.7417|18.45|17.9583|18.175|17.9917|18.15|18.3667|18.4|18.925|19.6667|19.6667|19.525|19.275|18.3333|18.1|18.2583|18.0083|18.1917|18.5|18.4417|18.225|18.275|18.0583|17.9167|17.9333|18.1417|18.1|18.6167|19.2167|18.9167|18.35|18.1667|18.225|17.1167|17.3|17.4667|17.6417|17.7583|17.85|17.4333|16.9333|16.7083|16.5417|16.7333|16.9917|17.2167|17|16.9|17.7333|17.9|18.325|18.25|17.975|17.9|17.5|16.5917|16.1083|16.35|16.6083||||||16.8|17.1083|17.0833|16.7|16.6583|16.9667|17.0083|16.8333|17.1333|17.1667|17.4833|17.975|17.9583|18.25|
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP|16.3|16.32|16.3|16.6|16.75|16.6|17.08|17.33|16.86|17.03|17.12|17.26|17.87|17.88|17.75|18|18.13|18.22|18.22|18.1|18.2|18.3|17.94|18|17.89|18.32|17.88|17.9|18.1|18.11|18.42|18.31|18.59|19|18.93|19.25|19.17|19.25|19.41|19.36|18.8|18.78|18.81|18.66|18.07|18.02|17.83|||18.36|18.2|17.39|17.53|17.07|16.85|17.08|16.62|16.4|16.45|16.39|16.37|16.71|16.64|16.51|16.54|16.76|16.78|17.03|17.57|17.4|17.53|17.64|17.46|17.53|17.41|17.35|17.59|17.95|18.5|17.91|17.81|18.48|18.78|19.13||||19|18.64|17.94|18.4|18.2|18.7|18.7|18.97|18.88|19.3|19.24|19.21|19.32|19.76|19.92|19.75|19.63||19.44|20.12|20.37|19.73|19.42|19.29|19.03|19.15|19.33|19.48|19.5|19.15|19.45|19.69|20.36|19.88|20.25|21.07|21.68|21.41|21.54|20.69|20.88|20.89|21.26|21.52|21.81|22.15|22.34|22.3|22.15|21.8|21.9|22.12|23.33|23.43|23.5|23.33|22.8|22.84|23.1|23.17|23.38|24.08|23.63|23.6|23.59||||||22.78|22.8|22.87|22.76|22.28|22.11|22.42|22.5|22.99|23.44|22.87|22.5|22.34|21.51||21.4|21.52|21.53|21.09|20.04|19.93|20.3|21|21.14|21.1|21.5|21.9|21.88|22.31|22.73|21.95|21.64|21.6|22.4|21.88|21.92|21.54|20.91|21.05|21.12|21.68|22.21|21.2|21.95|22.08|22.7|22.66|23.13|22.58|22.22|22.65|23.11|23.5|24.77|23.79|24.66|22.8|21.82|20.96|20.13|19.7|20.66|20.61|19.7|19.47|19.25|19.47|20.22|20.62|21.62|22.34|22.18|20.7|21.01|21||||||22.3|21.86|21.95|22.95|23.13|23.41|23.9|24.59|23.5|22.6|23.28|23.2|24.51|25.02|
07036|100336|/equities/tongrentang|SHANGHAICOMP|55.88|55.8|55.78|56.16|55.71|54.71|55.44|56.25|57.38|57.16|56.92|56|56.51|56.22|56.11|55|54.8|52.9|50.01|50.25|50.6|50.44|51.15|51.18|51.43|51.5|51.58|51.4|51.6|51.64|51.88|51.77|51.6|51.6|51.93|51.85|51.85|52.56|53.03|55.2|54.76|55.22|56.14|55.31|55.12|54.55|53.34|||54.27|54.95|55.41|55.16|55.61|55.86|55.38|54.99|55.88|56.13|56.4|56.8|57.45|57.65|58.73|59.72|59.39|59.89|57.54|56.64|55.84|58.5|59.02|57.63|57.68|57.6|57.23|57.49|57.4|57.26|58.08|60.02|61.33|60.8|59.58||||56.86|55.65|54.2|54.8|54.1|54.95|54.56|54.5|54.3|54|54.2|54.19|54.65|54.48|54.13|54.05|55.35||53.45|53.2|54.3|52.77|51.63|50|49.12|49.09|49|48.8|49.17|48.5|50.61|50.5|49.53|49.38|48.41|48.74|49.19|49.13|49.4|48.59|48.34|48.56|48|47.8|47.73|47.76|47.74|48.2|48.02|46.85|46.85|46.77|46.15|45.89|45.3|45.21|45.14|45.1|45.11|45.5|46.03|46.6|46.68|46.91|46.8||||||46.6|45.8|45.48|46.03|46.06|45.03|45|44.32|42.43|42|41.66|44.14|45.2|44.72||44.54|44.11|44|44.68|43.86|43.7|44.2|45.11|45.35|45.81|46.65|46.53|46.7|48.39|48.93|48.8|48.15|47.53|47.74|48.7|48.5|47.88|47.1|46.88|46.02|45.88|45.81|44.9|45.05|45.71|46.13|46.15|46.8|46.88|45.65|45.88|46.02|46.9|47.28|48.6|48.15|48.08|47.45|46.28|45.63|50.7|52.13|51.2|50.5|50.8|50.35|50.38|50.1|49.46|49.12|47.03|46.05|45.13|44.3|44.99||||||44.66|44.5|44.26|42.82|43.05|42.19|42.15|43.91|44.21|43.61|44.25|44.82|45.25|45.52|
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP|15.55|15.52|15.44|15.98|16.16|16|15.62|15.86|15.62|15.94|16.52|16.34|16.6|16.79|16.99|17.18|17.5|17.29|17.05|16.95|16.76|17.07|17.38|17.46|17.58|17.83|17.56|17.54|17.6|17.42|17.33|17.08|16.85|16.62|16.73|17.23|17.15|17.99|18.65|18.87|18.4|19.85|21.63|21.56|20.77|20.68|20.71|||22.5|22.85|22.01|21.64|22.03|21.9|22.45|22.6|23.3|22.67|22.32|22.44|23.6|23.61|23.02|22.8|22.3|22.75|22.93|22.65|21.88|22.47|23.07|23.35|23.01|21.22|20.71|20.85|21.22|21.42|21.4|21.68|20.82|20.58|20.6||||19.94|18.81|18.81|18.99|20.35|19.39|20.14|18.96|18.35|19.13|18.67|18.81|19.24|18.86|19|19.68|19.35||19.15|18.8|18.61|19|18.81|18.73|19.54|19.93|19.52|19.29|19.35|19.16|20.16|19.99|20.66|20.92|21.5|19.78|19.1|18.85|18.88|19.1|19.26|19.84|18.76|18.7|18.97|18.78|18.43|17.95|18.03|17.65|17.35|18|17.64|17.64|17.56|17.92|17.48|17.55|17.63|17.64|17.91|17.8|17.21|16.88|15.99||||||15.56|15.41|15.55|15.48|15.38|14.46|14.25|14.31|14.16|14.26|14.46|14.5|13.81|13||12.99|13.05|13.07|13.21|13.4|13.26|13.27|13.55|13.9|14|14.49|14.61|14.75|14.65|15.06|14.94|14.99|15.19|15.35|15.4|15.88|15.4|15.4|15.32|15.21|14.82|16.29|17.13|17.54|17.08|17.7|15.1|15.03|14.51|14.08|13.54|13.43|13.28|13.15|12.98|12.72|12.58|12.66|12.43|12.12|11.96|12.7|12.7|12.66|12.97|12.92|12.91|12.98|12.82|12.51|12.2|11.76|11.36|11.16|11.21||||||11.62|11.81|11.72|11.84|11.79|12.01|12.38|12.13|12.27|12.36|12.62|12.6|12.86|13.2|
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP|31.17|31.02|30.86|31.82|32.13|32.7|33.33|34.05|34.51|35.56|35.63|38.68|40.03|40.8|39.1|38.87|39.19|39.6|39.12|38.98|38.52|34.9|33.59|34|34.73|34.77|33.91|34.58|34.4|33.96|34.05|34.87|34.4|35.89|35.6|35.6|35.48|35.52|36.68|36.9|37.53|36.94|35.08|35.45|35.85|37.11|36.63|||37.87|39.08|39.731|38.4276|37.3379|36.469|36.6828|36.2069|37.069|36.8345|35.6896|35.5241|33.869|32.3448|30.8483|31.1931|31|32.0621|35.1103|35.9448|37.4276|38.3241|38.2759|38.6896|40.7172|38.2759|35.3172|34.5517|34.8621|35.8207|35.7172|37.9517|38.7655|38.8414|40.0896||||39.7517|40.7931|37.931|42.1448|44.1931|44.5172|45.7379|46.2414|44.1586|44.0552|45.931|46.5724|47.4552|45.5379|50.5931|51.0345|51.5379||52.2414|53.8896|56.9172|57.0069|57.3103|57.1517|56.7655|54.0345|53.0345|52.4276|51|52.3586|52.9655|54.4827|55.5655|54|53.6758|54.4965|53.3448|51.4|51.7103|53.1241|53.4138|53.9241|54.2758|54.9862|55.1793|55.4483|55.6758|55.8621|56.2414|54.2138|53.2276|55.8621|57.1172|58.6552|64.8276|65.8276|65.9862|66.0689|66.8138|66.9724|66.9517|65.9793|65.9448|65.931|66.8138||||||65.931|65.7241|65.7724|65.7379|67.0965|66.6414|64.9655|64.9034|66.2069|66.2621|64|62.069|61.6|60.4138||60.4827|59.5379|57.9655|57.5862|55.8621|55.2827|53.4483|53.4069|50.2758|55.8621|62.069|66.7448|66.8414|66.7448|68.0414|67.5034|69.2758|67.9517|67.5862|66.662|67.4621|68.1379|64.1379|68.6758|70.4621|78.2896|86.2414|86.8965|87.1793|87.1103|86.9655|84.5517|82.4827|81.3793|79.7241|80|84.731|84.8276|85.0689|84.3724|86.8965|84.8827|85.3172|84.5724|84.5517|84.8345|86.0414|83.4483|82.4758|84.2758|86.2069|86.2138|87.7103|86.8345|85.6689|81.3793|79.3379|75.3103|73.1034|71.7241||||||73.7172|74.7379|75.1793|73.7931|72.1379|71.4483|70.6896|70.7034|72.8069|71.8069|73.3103|72.8689|76.2689|75.7241|
07039|100484|/equities/beijing-urban|SHANGHAICOMP|7.48|7.68|7.49|7.21|7.17|6.98|6.99|7.33|7.2|7.32|7.04|6.81|6.98|7.14|7.22|7.05|7.11|7.55|6.89|7.46|7.37|7.47|6.11|5.89|5.92|5.8|5.33|5.32|5.32|5.17|5.11|5.13|5.12|4.98|4.96|5.12|5.11|5.13|5.05|4.98|4.89|5.06|5|5|5.16|5|5.01|||5.11|5.21|5.41|5.48|5.41|5.51|5.53|5.35|5.45|5.37|5.32|5.09|5.08|4.8|4.82|4.96|4.75|4.77|4.68|4.61|4.64|4.79|4.7|4.73|4.85|4.86|4.86|4.83|4.97|5.01|4.93|4.72|4.56|4.6|4.5||||4.59|4.61|4.47|4.46|4.54|4.62|4.75|4.85|4.99|5.01|5.01|4.99|5.01|4.98|4.87|4.85|4.8||4.65|4.43|4.39|4.4|4.42|4.38|4.34|4.4|4.49|4.56|4.59|4.62|4.6|4.59|4.53|4.53|4.59|4.68|4.77|4.7|4.73|4.89|5.03|5.06|5.11|4.91|4.75|4.68|4.7|4.55|4.53|4.38|4.39|4.36|4.48|4.5|4.48|4.47|4.43|4.43|4.31|4.27|4.31|4.5|4.46|4.36|4.4||||||4.47|4.42|4.39|4.32|4.25|4.23|4.22|4.29|4.34|4.48|4.52|4.73|4.69|4.6||4.56|4.54|4.53|4.56|4.61|4.71|4.72|4.8|4.78|4.91|4.95|4.84|5|4.89|4.93|5.11|4.99|5.09|5.39|5.3|4.93|4.7|4.74|4.49|3.79|3.77|3.73|3.65|3.67|3.67|3.76|3.77|3.78|3.76|3.73|3.64|3.52|3.53|3.45|3.41|3.36|3.37|3.34|3.29|3.3|3.53|3.5|3.49|3.49|3.56|3.69|3.7|3.74|3.78|3.76|3.81|3.79|3.72|3.7|3.75||||||3.77|3.76|3.88|3.88|3.89|3.98|3.96|3.88|3.95|3.99|4.08|4.13|4.15|4.15|
07040|100956|/equities/urban---rural|SHANGHAICOMP|24.52|24.97|25.2|25.3|25.49|25.31|25.2|25.36|24.83|24.8|24.9|24.32|24.73|25.01|25.32|25.75|25.94|26.6|26.2|26.39|26.25|26.22|25.54|25.56|25.8|26|25.1|25.05|25.3|25|25.41|24.42|23.97|24.1|24.1|23.81|23.9|23.81|23.88|23.71|23.15|22.96|22.61|22.75|23.05|22.56|22.52|||23.25|23.5|23.7|23.94|23.6|22.88|22.88|22.44|22.53|22.4|22.38|22.5|22.85|22.35|22.04|21.89|22.01|22.36|23.2|22.9|23.5|23.56|23.46|24.02|24.3|24.62|24.47|24.04|25.3|25.79|25.87|26.1|25.45|25.12|24.16||||23.32|23.13|23.12|22.96|23.33|23.4|23.36|24.15|23.88|24.42|24.39|24.1|24.19|24.3|23.79|23.71|23.86||23.81|24.02|23.72|23.25|23.66|23|22.77|22.92|22.87|23.43|23.33|23.11|24.27|24.25|24.39|24.89|24.8|24.71|24.56|25.91|26.11|25.22|24.93|24.54|24.22|24.14|24.25|24.5|24.72|24.15|23.19|22.71|22.7|22.7|23.15|23.01|21.96|21.88|21.5|21.59|22.18|21.45|21.15|21.31|21.06|21.4|21.61||||||21.9|21.34|21.22|21.52|20.88|22.38|22.33|22.93|22.29|22.05|21.85|21.41|21.35|21.33||21.42|21.28|21.35|21.35|21.21|21.7|21.67|20.96|20.7|21.09|21.22|21.5|21.22|21.2|21.19|21.3|21.7|21.9|22.01|21.33|20.89|20.68|20.25|20|19.48|19.77|19.81|19.63|19.84|19.35|19.77|19.7|19.75|19.44|19.68|19.82|20.3|20|19.81|19.7|18.63|18|18.01|17.54|16.78|17.11|17.49|17.06|16.4|16.75|16.55|16.46|16.41|15.87|15.59|15.2|14.87|14.28|14.36|14.66||||||14.68|15|15.08|15.31|15.45|15.59|15.88|15.73|15.65|15.43|15.58|15.7|16.08|16.42|
07041|100470|/equities/vantone-estate|SHANGHAICOMP|5.63|5.72|5.41|5.5|5.64|5.72|5.5|5.55|5.64|5.67|5.73|5.61|5.78|5.84|5.87|5.92|5.96|6.12|6.04|6.02|5.98|5.96|5.76|5.74|5.8|5.66|5.4|5.51|5.52|5.48|5.44|5.4|5.4|5.46|5.45|5.61|5.58|5.67|5.63|5.71|5.72|5.71|5.7|5.71|5.87|5.85|5.89|||6.17|6.58|6.73|6.06|5.99|5.78|5.77|6.06|6.27|6.28|6.05|6.15|5.89|6|5.36|5.42|5|5.05|4.99|4.98|5.01|4.96|4.89|5.04|5.13|5.2|5.26|5.3|5.39|5.45|5.4|5.39|5.46|5.37|5.28||||5.17|5.04|5.05|5.01|5.2|5.25|5.58|5.7|5.9|6.07|6.17|6.2|6.19|6.27|6.3|6.4|6.28||6.1|6.38|6.4|6.34|6.65|6.73|7.01|6.9|6.86|6.83|6.81|6.91|6.92|7.05|6.71|5.85|5.79|5.81|5.88|5.71|5.74|5.87|5.86|5.78|5.77|5.6|5.65|5.69|5.91|5.61|5.51|6.07|6.7|6.67|6.91|7.07|7.17|7.09|6.95|7|7.14|7.06|7.02|6.89|6.74|6.78|6.69||||||6.44|6.44|6.51|6.54|6.32|6.26|6.35|6.41|6.48|6.52|6.47|6.4|6.36|6.27||6.13|6.34|6.57|6.8|6.64|6.58|6.79|7.28|7.71|8.23|8.06|8.08|8.3|8.65|9.37|10.41|11.2|11.06|11.06|10.6|10.07|10.08|10.24|10.19|9.85|9.98|10.03|10.01|10.2|9.94|9.83|9.99|9.55|9.11|9.13|9.32|9.17|9.26|9.25|9.46|9.37|9.22|9.17|9.04|8.4|8.93|9.28|8.75|8.5|8.66|8.86|8.81|8.89|9.02|8.76|8.55|8.34|8.1|8.05|8.35||||||8.32|8.56|8.59|8.86|8.9|9.2|9.38|8.74|8.66|8.67|8.91|9.05|9.28|9.4|
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP|18.08|18.22|18.65|20.44|21.05|20.42|19.85|19.97|19.86|20.19|20.37|19.9|20.29|21.04|20.8|20.52|20.31|19.83|19.68|19.7|19.48|19.52|19.01|18.9|19.07|19.04|18.7|18.61|18.8|19.16|19.2|19.59|19.54|18.7|18.82|19.45|19.83|19.77|20.8|20.89|20.37|18.68|18.71|18.77|18.63|19.57|19.7|||21.1|21.61|21.66|21.02|21.2|21.61|21.24|21.18|21.03|20.83|21.15|21.28|20.92|20.2|19.57|19.46|18.5|18.74|18.29|17.99|18.48|18.7|18.92|19.14|19.11|18.8|18.94|19.05|19.87|20.2|20.25|20.7|20.39|18.3|18.33||||18.75|18.01|19.2|20.44|20.54|20.75|21.55|22.45|22.85|25.39|28.09|26.26|26.02|24.8|25.2|25.71|25.54||25.5|23.85|23.26|23.65|24.38|24.9|25|24.01|22.67|22.19|22.15|22.5|22.42|22.16|23.81|24.3|23.53|23.7|23.71|23.75|23.86|23.85|23.51|24.34|24.08|23.7|23.37|23.56|23.58|23.85|24.08|23.98|23.56|25.09|24.9|24.85|25.08|25|25.42|25.62|26|26.5|25.3|25.64|25.05|25.03|24.3||||||24.07|23.23|21.81|22.06|22.27|22.02|22.01|22.32|22.81|23.11|23.16|22.73|22.61|20.48||20.2|20.1|20.27|20.42|20.32|19.7|19.86|19.83|19.82|21.2|21.89|22.7|23.58|23.45|23.6|23.21|23.33|23.58|25|25|24.81|23.32|23.3|23.27|22.77|23.33|23.5|23.5|24.06|23.8|25.64|25.14|25.31|24.55|22.92|23.13|23.77|23.77|23.92|23.21|23.75|23.65|23.9|24.9|25.1|24.89|25.61|23.49|23.41|24.59|22.16|22.6|21.92|22.13|21.7|20.8|19.85|17.54|17.18|16.45||||||16.78|17.39|17.4|17.6|18.4|18.97|19.35|19.33|19.7|19.9|18.97|18.58|18.38|18.05|
07043|942795|/equities/resource-wandong|SHANGHAICOMP|17.69|17.5|17.14|16.96|17.09|17.33|17.5|17.73|17.99|18.23|18.34|18.63|18.76|18.85|18.4|18.21|18.76|19.63|19.79|19.83|20.1|20.25|20.05|20.16|20.1|19.97|20.02|19.66|19.63|19.61|19.96|19.81|20.06|20.12|20.15|20.15|20.1|20.05|20.05|20.15|20.24|20.47|20.83|20.51|20.4|19.98|19.93|||19.95|20.17|20.33|20.49|20.2|20.07|20.07|20.2|19.91|19.89|19.76|20|20.9|21.01|21.16|21.3|21.1|21.35|21.18|21.13|21.8|22.3|22.13|21.81|22|21.75|21.89|22.06|22.2|21.9|21.84|21.84|22.07|21.75|22.15||||22.18|22.92|22.5|22.45|23.16|23.23|23.4|23.33|24.15|24.25|24.3|24.3|24.6|24.06|24.41|24.5|23.6||23.35|23.27|24.15|24.08|22.98|22.78|21.17|21.36|21.65|21.57|20.86|20.6|20.96|21.06|21.14|20.66|21.11|21.25|21.22|21.05|21.41|21.66|21.6|21.81|22.01|21.8|22.06|22.51|22.51|22.75|22.91|22.46|22.6|22.81|23.08|23.21|22.26|22|21.7|21.64|21.55|21.59|21.67|21.72|21.31|20.96|21.07||||||20.61|20.12|20.19|20.46|20.42|19.83|19.77|19.8|19.9|19.72|19.63|19.8|19.85|19.55||19.43|19.44|19.35|19.4|19.6|19.4|19.46|19.6|19.81|20.01|20.33|20.3|20.33|20.62|21.05|21|21.05|20.72|20.84|20.71|20.69|20.6|20.48|20.11|19.8|20.03|20.2|19.97|20.28|20.87|21.42|20.6|20.66|20.2|19.7|19.94|19.89|20.19|20.27|20.56|20.45|20.5|20.55|20.1|19.25|20.22|20.72|20.59|20.21|20.88|21.67|21.8|22.13|21.81|22.14|20.5|19.71|19.14|19.59|20.02||||||20.18|20.1|19.9|19.2|19.03|19.09|19.9|19.92|20.03|19.65|20.03|20.68|20.93|21.12|
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP|47.21|47.01|50.18|54.51|54.71|55.99|59.22|60.66|60.05|60.8|60.61|61.52|64.08|64.72|65.34|65.58|65.74|67.6|67.17|67.9|68.52|68.85|72.6|72.35|66.92|66.65|66.8|64.22|63.78|63.66|63.6|63.57|64.72|64.9|64.86|63.94|64.06|63.3|64|65.84|65.93|66.41|66.18|66.13|65.68|65.22|65.55|||66.52|66.95|66.74|65.96|65.91|66.05|67.58|65.77|60.58|59.59|60.26|62.2|64.4|66.65|64.9357|65.0072|66.2286|66.65|67.9286|69.0429|69|70.1|69.7215|69.7143|69.7929|70.7143|71|69.3357|70|69.8572|68.7857|69.2929|70|71.0715|72.5072||||74.5286|74.3143|74.7143|74.7|76.6429|76.1857|82.0857|83.8429|83.8572|83.45|82.5572|81.2715|82|81.4143|83.2715|83.4429|82.0143||81.6143|81.5429|82.4|81.8572|82.0143|82.9929|84.2143|84.6786|85.3572|86.1215|84.3429|80.6429|81.6215|83.4857|86.8857|86.6786|88.35|89.2858|88.0072|87.6143|88.7786|89.4286|89.2858|89.6643|89.7072|89.2858|89.2|90.0072|90.6429|90.3572|90.9215|89.6|89.4286|89.6715|91.0786|92.4|91.9358|92.0572|91.9358|92.1929|92.1429|91.0429|94.0572|95.7|94.2858|95.6429|96.5072||||||96.1143|98.2143|98.4215|99.8572|98.15|95.5429|95.15|96.4858|95.3643|95.0572|95.2858|89.8572|89.4429|88.9286||89.5715|88.9143|87.95|86.6286|87.9286|87.1429|89.0929|90.4143|91.3929|91.6357|95.0286|95.3643|97.2143|97.1429|100.1072|100.3572|98.1358|96.3429|96.4429|104.7572|107.3215|107.1429|111.1286|103.7143|103.6358|102.8572|105.7143|104.7572|108.2143|107.9143|107.8929|100.7858|102.1715|96.8429|93.8429|91.4215|90.0429|91.0358|91.8286|93.8929|90.7572|90.7143|88.2715|86.0715|88.5929|88.5715|87.6215|79.7072|78.1072|82.2715|82.9715|84.4857|85.3643|85|86.1215|83.2072|78.5715|76.0143|78.0857|78.6572||||||81.4286|82.2357|82.8929|78.6429|78.7143|80.1215|80.1429|80.4357|80.4643|81.0786|81.4357|82.15|82.15|84.2858|
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP|18.59|18.22|18.06|18.61|18.83|18.8|19.39|19.72|19.2|19.49|19.7|19.72|20.13|20.24|20.24|20.38|20.57|20.75|20.73|20.9|20.85|20.84|20.55|20.72|20.94|20.77|20.63|20.85|21|21.32|21.61|21.64|22.06|21.86|21.99|21.57|21.5|21.85|21.95|22.18|22.01|22.03|21.99|21.28|20.56|20.61|20.83|||21.36|20.82|20.9|20.45|20.35|20.25|20.5|20.22|20.33|20.6|20.88|20.99|21.72|21.61|21.6|21.42|21.4|21.7|21.64|22.1|22.1857|22.2429|21.65|21.4286|21.2429|20.0857|20.2|19.7286|19.8357|20.1072|19.9857|20.0643|20.2572|20.25|20.55||||21.4143|20.4857|19.9714|19.9286|20.7286|22.7929|22.7929|23|22.9286|23.0072|22.8857|22.9214|23.4643|23.3714|23.8714|23.4286|23.0929||23.1572|23.7072|23.7|23.6929|23.6072|23.6429|23.9857|23.75|23.5714|23.9643|23.7214|23.8286|24.2|24.1143|24.2929|24.0714|24.3572|24.6214|24.9357|24.55|24.5857|25.1357|25.2214|25.1286|25.2786|24.7143|24.1429|24.6214|24.6429|24.6429|25.0357|25.0143|24.65|25.0786|25.65|25.8214|25.4072|25.2286|25.2714|25.2857|24.9786|25.3572|25.3572|25.7286|25.4429|25.2286|24.7286||||||23.8072|23.35|23.8572|23.8072|23.0214|22.9429|23.3572|23.2857|23.2429|23.5857|23.7143|23.1429|22.8572|22.1643||22.2143|22.2857|22.5|22.0714|21.7143|21.3429|21.4786|21.8214|22.1857|22.2143|22.9286|23.0072|23.3286|23.45|23.6143|23.7072|24.2072|24.4357|24.3929|24.4643|24.2929|23.5929|23.5714|23.5429|23.2572|24|24.5072|24.0714|24.8357|25.1786|25.5714|25.4429|26.1072|25.7929|25.7714|25.9714|26.1786|27.05|27.15|27.7786|28.2214|27.7143|27.1572|25.6286|26.6357|26.6357|28.0714|27.1429|27.9|28.3572|28.5286|28.1429|29.3072|29.1143|28.1357|27.8643|27.0643|25.0857|25.3143|25.7143||||||26.3786|28.3429|28.5|28.8572|28.3357|28.3572|29.1357|28.9857|28.9857|28.7143|29.4143|29.5|30.95|32.0572|
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP|5.31|5.3|5.18|5.18|5.29|5.28|5.3|5.37|5.36|5.36|5.37|5.33|5.37|5.39|5.36|5.35|5.37|5.43|5.36|5.41|5.45|5.44|5.49|5.51|5.52|5.52|5.46|5.48|5.49|5.53|5.49|5.42|5.51|5.48|5.45|5.53|5.44|5.35|5.34|5.36|5.38|5.27|5.25|5.25|5.15|5.11|5.14|||5.25|5.29|5.38|5.39|5.26|5.47|5.57|5.56|5.57|5.56|5.49|5.53|5.49|5.45|5.4|5.57|5.51|5.46|5.42|5.38|5.41|5.53|5.56|5.54|5.56|5.49|5.5|5.41|5.5|5.48|5.46|5.64|5.68|5.69|5.44||||5.29|5.12|5.1|5.1|5.08|5.21|5.22|5.26|5.28|5.19|5.13|5.13|5.12|5.11|5.18|5.2|5.22||5.25|5.22|5.15|5.07|5.11|5.08|5.05|5.08|5.12|5.12|5.13|5.14|5.14|5.14|5.14|5.08|5.04|5.01|5.08|5.1|5.15|5.23|5.19|5.2|4.97|4.85|4.83|4.86|4.89|4.85|4.85|4.8|4.79|4.77|4.78|4.8|4.75|4.74|4.74|4.73|4.76|4.75|4.77|4.84|4.87|4.89|4.86||||||4.9|4.85|4.87|4.87|4.91|4.85|4.82|4.82|4.91|4.82|4.8|4.83|4.82|4.82||4.85|4.86|4.87|4.85|4.81|4.8|4.79|4.79|4.74|4.84|4.92|4.95|4.92|4.78|4.73|4.7|4.96|5.08|5.1|5.05|4.85|4.86|4.8|4.74|4.61|4.66|4.67|4.7|4.66|4.63|4.72|4.73|4.74|4.77|4.77|4.75|4.73|4.76|4.84|4.76|4.78|4.72|4.62|4.45|4.39|4.4|4.42|4.39|4.33|4.34|4.53|4.49|4.48|4.49|4.45|4.47|4.44|4.43|4.46|4.49||||||4.51|4.5|4.56|4.44|4.43|4.44|4.44|4.45|4.46|4.53|4.56|4.64|4.61|4.58|
07048|100399|/equities/foton-motor|SHANGHAICOMP|3.52|3.5|3.37|3.34|3.38|3.37|3.41|3.48|3.37|3.43|3.47|3.38|3.48|3.54|3.62|3.64|3.62|3.63|3.63|3.72|3.7|3.7|3.53|3.6|3.59|3.67|3.59|3.64|3.67|3.71|3.57|3.57|3.53|3.56|3.6|3.54|3.51|3.5|3.52|3.54|3.52|3.41|3.36|3.36|3.35|3.32|3.34|||3.3|3.29|3.31|3.33|3.38|3.33|3.25|3.12|3.06|3.02|3.04|3.07|3.16|3.12|3.08|3.06|3.06|3.07|3.05|3.05|3.15|3.18|3.16|3.21|3.25|3.31|3.34|3.4|3.43|3.48|3.32|3.33|3.32|3.28|3.19||||3.21|3.16|3|2.97|2.91|2.99|3.06|3.08|3.19|3.22|3.22|3.27|3.29|3.31|3.44|3.45|3.43||3.48|3.46|3.37|3.28|3.3|3.29|3.27|3.28|3.44|3.48|3.42|3.38|3.39|3.39|3.43|3.35|3.45|3.44|3.53|3.48|3.5|3.49|3.57|3.55|3.53|3.53|3.58|3.61|3.66|3.66|3.61|3.45|3.43|3.42|3.46|3.45|3.32|3.3|3.26|3.28|3.32|3.31|3.45|3.43|3.47|3.37|3.21||||||3.13|3.05|3.05|3.05|3.04|3.01|3|2.99|2.99|2.99|2.94|2.9|2.83|2.77||2.8|2.74|2.74|2.74|2.73|2.7|2.7|2.7|2.73|2.78|2.75|2.73|2.73|2.72|2.72|2.74|2.77|2.8|2.8|2.73|2.68|2.69|2.61|2.58|2.53|2.56|2.59|2.62|2.63|2.61|2.66|2.66|2.68|2.65|2.65|2.71|2.69|2.71|2.74|2.73|2.69|2.67|2.59|2.53|2.49|2.5|2.56|2.54|2.49|2.5|2.56|2.58|2.58|2.6|2.58|2.57|2.56|2.52|2.51|2.5||||||2.48|2.47|2.55|2.56|2.56|2.61|2.69|2.66|2.68|2.64|2.68|2.7|2.68|2.72|
07049|1162056|/equities/beken-corp|SHANGHAICOMP|24.4|24.51|24.21|24.91|25.08|24.94|25.36|25.55|25.48|25.81|26.15|26.91|27.35|27.8|27.75|28.02|28.21|28.62|28.5|28.46|28.38|28.4|27.88|28.29|28.76|28.88|28|28.7|28.87|29.74|29.95|29.56|29.91|29.8|29.95|29.38|29.06|29|29.36|29.45|28.73|28.5|27.99|27.62|27.1|27.91|28.08|||29.13|29.6|29.93|29.57|29.85|29.92|29.46|29.01|28.96|29.23|29.75|29.94|30.69|30.53|29.92|29.62|29.12|29.43|29.09|28.8|29.05|28.92|29.15|28.81|28.66|28.36|28.23|27.95|28.21|28.26|27.87|28.18|28.78|28.5|28.96||||28.8|28.22|28.88|28.92|30.35|31.92|34.5|34.51|34.5|35.87|35.39|35.65|36.51|36.82|36.65|37.5|35||34.35|33.95|33.5|33.22|32.72|32.88|33.48|33.98|33.88|33.82|33.67|33.28|33.15|33.1|33.1|31.78|32.01|32.65|32.57|31.8|32|33.13|33.02|32.56|32.74|32.32|32.8|33.55|33.13|33.11|31.74|31.51|32.13|32.76|33.15|33.04|32.54|32.54|31.43|32.1|32.13|32.01|32.1|31.9|31.11|30.8|31.82||||||31.45|31.3|31.47|28.86|28.21|28|28.28|28.77|29.22|29.01|28.91|29.01|28.71|27.82||28.32|28.31|28.63|29.01|28.63|28.22|29.44|30.6|30.96|30.95|32.61|32.09|32.33|30.81|31.05|31.04|31.23|31.51|28.5|28.21|28.2|28.16|28.53|28.31|28.26|28.5|27.9|27.6|28.82|28.7|29.23|28.85|28.76|27.3|26.93|27.15|27.13|27.56|27.7|28.03|27.8|27.5|27.04|26.16|25.03|25.69|27|26.12|25.6|26.22|26.8|26.75|26.88|27.11|26.95|26.78|25.82|24.93|24.69|25.05||||||26.21|26.71|27|26.84|26.61|27.27|28|27.48|27.81|27.66|28.66|29|30|30.56|
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP|22.96|23.11|23.55|22.95|23|23.08|23.8|23.93|23.51|23.54|24.12|24.01|24.8|25.35|25.46|25.32|25.47|26.2|25.32|25.46|25.63|25.64|24.61|24.8|24.85|24.85|24.61|24.56|24.7|24.54|24.46|24.52|24.51|24.37|24.41|24.44|24.32|24.1|24.22|24.71|24.6|24.94|24.87|24.82|25.19|25.8|26.04|||26.78|27|27.84|28.05|27.93|27.72|27.51|27.61|27.89|27.9|27.61|27.92|28|27.8|27.85|27.81|27.82|28.48|28.7|29.32|30.02|30.51|29.64|29.3|29.33|30.29|30.48|31.65|32.18|31.93|31.88|32.18|32.69|32.25|32.95||||32.8|32.08|31.3|31.61|31.81|32.29|32.15|32.68|32.22|31.95|31.95|32.01|32.18|32.68|32.93|33.72|33.65||33.5|34|34.29|34.36|34.61|34.57|34.68|36.22|35.5|35.98|35.59|35|36.29|36.84|37.3|38.6|36.81|36.59|36.42|37.23|38.35|37.58|37.78|38.09|37.52|37.91|37.78|38.32|38.59|37.72|37.45|36.91|37.03|37.18|38.12|38.2|37.32|36.23|36.3|36.38|35.2|34.6|35.1|34.24|33.71|33.75|34.09||||||34.43|34.6|35.17|35.72|35.87|34.18|34.08|35.18|35.68|34.61|34.96|34.77|35.4|35.78||36.2|35.7|36.2|36.18|36.19|35.65|35.55|36.37|36.21|36.88|37.56|38.1|38.7|38.28|38.88|37.9|37.86|38.51|39.4|39.2|38.67|37.32|36.88|36.52|34.77|35.75|34.71|33.1|34.7|31.85|34.54|34|33.43|32.45|30.55|31|31.5|32.08|31.77|31.5|30.06|29.18|29.31|27.67|26.82|27.21|27.1|27.29|26.44|26.52|27.16|27.82|27.76|28.5|28.25|28.03|25.65|24.58|25.58|26.19||||||27.15|27.59|27.2|24.3|24.2|24.6|25.53|26.36|27.81|28.3|27.39|27.5|27.12|26.34|
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP|4.45|4.46|4.36|4.36|4.43|4.39|4.38|4.35|4.23|4.35|4.37|4.41|4.51|4.37|4.32|4.32|4.33|4.62|4.69|4.71|4.73|4.68|4.63|4.63|4.62|4.61|4.64|4.62|4.62|4.63|4.58|4.55|4.58|4.6|4.6|4.64|4.64|4.63|4.63|4.59|4.59|4.59|4.65|4.56|4.43|4.3|4.22|||4.21|4.24|4.29|4.31|4.28|4.29|4.29|4.29|4.35|4.35|4.33|4.34|4.42|4.42|4.41|4.53|4.57|4.6|4.53|4.5|4.5|4.55|4.54|4.54|4.55|4.55|4.58|4.62|4.6|4.53|4.52|4.51|4.43|4.4|4.3||||4.24|4.18|4.15|4.17|4.27|4.31|4.33|4.36|4.38|4.37|4.35|4.33|4.34|4.31|4.31|4.31|4.29||4.31|4.33|4.27|4.27|4.29|4.34|4.32|4.37|4.37|4.4|4.41|4.45|4.5|4.49|4.49|4.45|4.44|4.46|4.49|4.47|4.47|4.45|4.42|4.41|4.4|4.39|4.38|4.39|4.41|4.39|4.38|4.34|4.35|4.35|4.42|4.42|4.41|4.39|4.38|4.38|4.4|4.38|4.39|4.41|4.38|4.37|4.39||||||4.36|4.32|4.31|4.3|4.27|4.26|4.25|4.26|4.26|4.28|4.28|4.28|4.28|4.25||4.24|4.23|4.21|4.23|4.21|4.14|4.18|4.24|4.21|4.23|4.31|4.32|4.36|4.41|4.41|4.36|4.48|4.44|4.45|4.45|4.44|4.48|4.44|4.42|4.37|4.37|4.37|4.34|4.33|4.3|4.33|4.33|4.31|4.28|4.29|4.29|4.26|4.28|4.27|4.27|4.23|4.21|4.22|4.19|4.13|4.17|4.28|4.31|4.22|4.29|4.32|4.36|4.4|4.44|4.4|4.49|4.45|4.42|4.31|4.44||||||4.31|4.3|4.32|4.24|4.26|4.45|4.39|4.33|4.36|4.3|4.38|4.5|4.51|4.55|
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP|54.2857|54.7429|55.4786|55.8572|56.4286|55.9072|56.4215|57.25|55.8429|56.7357|57.5143|56.8572|60.3143|61.1429|61.0715|61.7143|61.4286|59.5286|60.3572|61.2857|61.3215|62.6572|61.5786|62.15|60.6643|58.2929|57.3786|57.9286|58.3572|60.7857|58.5072|61.2143|62.5857|63|65.1572|60.7643|60.6857|61.6572|60.5715|61.9429|56.7715|56.5072|55.4286|56.0072|54.9286|55.8572|57.5857|||57.2143|55.3143|55.05|54.6572|53.7|53.2143|52.3929|48.05|47.2286|47.1429|47.3643|48.5714|48.0929|48.0072|47.6643|50|48.0714|48.2214|48.1429|49.0857|49.2929|48.6214|45.95|45.2214|45.5714|46.8|47.2929|46.9286|47.3643|46.5072|42|42.5643|44.5357|45.1286|45.25||||45.5072|44.3929|43.9143|43.8429|44.45|45.1929|46|47.45|47.6214|47.3357|45.3714|45|46.1286|46.0714|45.8|46.0714|46.5357||46.7857|47.8857|49.8286|49.4|50.6214|49.5786|49.4857|49.6786|49.7072|49.2786|46.7|44.65|45.2857|46|46.3857|44.0072|45.9786|45.4143|48.9286|50.2857|50.8286|49.5143|48.0572|48.8572|51.4857|51.4715|51.6429|52.4357|52.1572|52.2215|51.9786|52.1429|52.65|52.8572|52.5|52.8714|53.5714|54.3|55.1786|56.0357|57.7143|58.2143|58.5857|59.6429|60.65|61.1286|59.2715||||||57.15|57.85|58.8429|58.2857|58.1357|58.55|58.8286|58.7|57.8786|59.3|55.8072|55.0714|54.2215|56.2215||56.4215|54.9286|53.8357|54.2143|51.9357|51.2286|53.15|53.5072|54.2929|55.3715|55.2143|54.6214|54.2143|55.1072|56.0714|56.9715|57.1643|56.4286|54.7215|56.1143|59.2143|59.1715|54.2857|55.3|53.2857|55.9643|57.2857|56.4643|55.6429|51.3643|56|57.0714|60.4286|61.2143|61.0715|64.6786|64.3429|66.8929|67.8929|68.7429|67.1429|65.9715|60.7215|60.2357|60.5715|60.7572|65.0715|65.3572|62.65|62.2286|60.8857|58.7143|58.8715|58.6072|59.7143|61.6429|61.9215|58.0572|57.8857|56.3786||||||60.7143|60.1143|60.7929|61.6429|58.2143|58.7143|58.9357|60.1643|61.7143|61.2429|58.8572|62.2215|68.1715|69|
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP|14.75|14.72|14.49|14.41|14.68|14.8|15.16|15.06|14.8|14.91|14.87|14.81|15.06|15.26|15.38|15.42|15.38|15.5|15.61|15.66|15.6|15.8|15.63|15.79|15.72|15.65|15.47|15.58|15.76|15.89|15.75|15.53|15.82|15.89|15.72|15.58|15.69|15.63|16|15.85|15.8|15.7|15.65|15.28|14.97|14.88|14.86|||15.15|15.27|15.32|15.11|15.06|15.14|14.94|14.72|14.72|14.74|14.94|15.07|15.23|14.95|14.87|15.01|14.86|15.06|15.03|15|15.18|15.2|15.34|15.18|15.13|14.94|14.94|14.74|14.83|14.8|14.8|14.76|14.66|14.43|14.26||||14.08|13.98|13.67|13.5|13.95|14.05|14.36|14.78|14.83|15|14.95|14.86|14.85|14.65|14.7|14.91|14.72||14.74|14.84|14.8|14.61|14.76|15.03|15.16|15.26|15.41|15.8|15.8|15.5|15.71|15.66|15.81|15.75|15.36|15.27|15.45|15.74|15.83|15.72|15.62|15.5|15.29|15.14|15.13|15.38|15.45|15.44|15.4|15.12|15.23|15.18|15.77|15.72|15.58|15.58|15.44|15.46|15.46|15.42|15.48|15.53|15.25|15.08|15.12||||||14.8|14.55|14.33|14.37|14.21|14.12|14.21|14.23|14.41|14.42|14.23|14.18|14.07|13.93||13.89|13.9|14|13.87|13.68|13.61|13.72|14.06|14.27|14.3|14.8|15|14.9|14.7|14.72|15|15.08|15.1|15.15|15.02|14.88|14.89|14.69|14.59|14.41|14.8|14.87|14.91|14.87|14.7|14.85|14.72|14.88|14.71|14.69|14.91|14.82|14.94|15.01|14.98|14.82|14.54|14.53|14|13.8|13.8|14.5|14.18|13.95|14.15|14.39|14.35|14.55|14.67|14.52|14.25|13.82|13.41|13.28|13.33||||||13.65|14.04|14.17|14.05|13.98|14.2|14.6|14.32|14.03|13.94|14.2|14.3|14.93|15.12|
07054|100663|/equities/black-peony|SHANGHAICOMP|6.28|6.3|6.1|6.11|6.31|6.36|6.39|6.46|6.52|6.48|6.49|6.47|6.59|6.62|6.6|6.66|6.75|6.89|6.73|6.77|6.67|6.67|6.51|6.39|6.51|6.21|6.06|6|6|5.93|5.92|5.84|5.93|5.88|5.87|5.99|5.88|5.87|6.01|5.99|6.02|6.06|5.99|5.94|5.93|5.73|5.72|||5.84|5.93|6.05|6.16|6.16|6.19|6.23|6.17|6.2|6.21|6.12|6.15|6.11|6|5.81|5.81|5.69|5.82|5.81|5.95|5.95|6.17|6.19|6.29|6.4|6.29|6.38|6.36|6.75|6.73|6.69|6.76|6.67|6.72|6.61||||6.54|6.54|6.34|6.46|6.26|6.38|6.46|6.55|6.64|6.62|6.65|6.57|6.58|6.45|6.5|6.46|6.46||6.5|6.51|6.47|6.45|6.54|6.63|6.72|6.79|6.83|6.75|6.7|6.71|6.77|6.73|6.78|6.68|6.77|6.83|6.95|6.96|6.95|7.11|7.18|7.17|7.15|7.07|7.06|7.06|7.15|7.1|7.13|6.99|7.03|7.01|7.23|7.26|7.25|7.33|7.22|7.18|7.19|7.06|7.05|7.05|6.98|6.91|6.93||||||6.81|6.79|6.78|6.78|6.8|6.8|6.58|6.64|6.62|6.67|6.72|6.79|6.71|6.55||6.52|6.51|6.65|6.71|6.68|6.64|6.75|6.93|7.17|7.12|6.93|6.87|6.96|7.01|7.03|7.2|7.22|7.19|7.31|7.45|7.27|7.43|7.53|7.36|7.11|7.06|6.96|6.77|6.92|7.27|7.46|7.62|7.61|7.82|7.59|7.39|7.15|7.15|7.06|7.12|7.05|7.03|7.07|7.03|6.76|6.88|7.14|6.95|6.76|6.88|7.1|6.94|6.82|6.8|6.69|6.71|6.64|6.32|6.17|6.26||||||6.35|6.36|6.61|6.67|6.7|6.88|7.07|6.9|7.05|7.02|7.36|7.71|7.75|7.89|
07055|100513|/equities/star-material|SHANGHAICOMP|8.02|8.01|7.92|7.91|7.96|7.95|7.97|8|8|7.99|7.98|7.96|8.07|8.09|8.08|8.09|8.26|8.35|8.29|8.22|8.22|8.2|8.15|8.15|8.15|8.14|8.07|8.13|8.14|8.08|7.97|7.93|7.98|7.97|8.09|8.04|8.03|8.01|8.01|8.03|8.01|7.99|7.93|7.9|7.82|7.77|7.71|||7.79|7.82|7.84|7.82|7.74|7.74|7.73|7.72|7.77|7.74|7.75|7.83|7.99|7.94|7.93|7.98|7.97|8.06|8.01|8.04|8.05|8.13|8.09|8.09|8.1|8.08|8.09|8.11|8.13|8.12|8.1|8.07|8|8|8.05||||8.12|8.14|8.85|8.85|8.91|8.95|9.07|9.15|9.23|9.23|9.2|9.2|9.21|9.16|9.19|9.2|9.07||8.88|8.8|8.79|8.79|8.83|8.93|8.82|8.82|8.77|8.77|8.67|8.68|8.81|8.77|8.69|8.53|8.7|8.8|8.88|8.87|8.91|9.04|9.05|9.01|8.99|8.94|8.9|8.94|8.98|9|8.98|8.82|8.86|8.83|9.01|8.96|8.89|8.88|8.83|8.85|8.86|8.78|8.8|8.91|8.84|8.79|8.78||||||8.74|8.62|8.63|8.58|8.56|8.47|8.42|8.44|8.43|8.45|8.46|8.41|8.36|8.22||8.24|8.32|8.34|8.43|8.41|8.35|8.36|8.51|8.52|8.56|8.79|8.87|8.96|8.89|8.9|8.92|9.04|9.04|9.08|9.01|8.94|8.95|8.96|8.94|8.72|8.86|8.9|8.95|8.96|8.7|8.82|8.77|8.85|8.74|8.72|8.65|8.55|8.68|8.68|8.69|8.75|8.6|8.41|8.3|8.37|8.68|9.43|9.27|9.11|9.28|9.55|9.63|9.7|10.42|10.3|10|9.73|9.51|9.5|9.65||||||9.65|9.65|8.95|9.46|9.46|9.59|9.75|9.64|9.8|9.7|9.84|10.14|10.3|10.48|
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP|11.55|11.78|11.1|11.29|11.24|11.5|11.72|11.9|12.14|11.62|11.45|11.38|11.69|11.96|11.86|11.58|11.83|11.95|11.37|11.35|11.16|11.32|10.72|10.73|10.76|10.7|10.46|10.49|10.5|10.54|10.55|10.53|10.63|10.57|10.52|10.56|10.56|10.49|10.48|10.49|10.56|10.63|10.52|10.45|10.35|10.39|10.33|||10.38|10.52|10.54|10.58|10.5|10.48|10.48|10.37|10.42|10.62|10.57|10.58|10.79|10.85|10.78|10.8|10.67|10.73|10.73|10.76|10.84|11.04|11.1|11.14|11.34|11.27|11.32|11.05|11.22|11.41|11.6|11.3|10.73|10.72|10.57||||10.53|10.38|10.4|10.34|10.36|10.46|10.72|10.86|11.05|10.92|10.86|10.86|10.96|10.98|10.91|10.86|10.84||10.88|10.71|10.71|10.58|10.66|10.8|10.77|10.78|10.75|10.74|10.69|10.66|10.72|10.62|10.73|10.55|10.58|10.73|10.85|10.86|10.94|11.11|11.15|11.29|11.31|10.87|10.84|10.93|11.01|10.98|10.98|10.79|10.73|10.84|11.06|11.07|11.1|11.13|11.07|11.07|11.14|11.16|11.24|11.36|11.29|11.18|11.25||||||11.31|11.21|11.18|11.1|10.92|10.7|10.58|10.62|10.7|10.66|10.63|10.63|10.56|10.33||10.56|10.5|10.53|10.67|10.45|10.52|10.63|10.42|10.56|10.57|10.98|11.07|11.04|11.04|11.03|11.18|11.27|11.28|11.38|11.28|11.17|11.25|11.23|10.91|10.7|11.09|11.11|11.12|11.16|11.21|11.33|11.19|11.22|11.02|11.05|10.98|10.8|10.88|10.88|10.94|10.83|10.76|10.8|10.53|10.33|10.4|10.72|10.57|10.36|10.63|10.73|10.7|10.73|10.81|10.75|10.74|10.62|10.43|10.35|10.35||||||10.49|10.56|10.71|10.9|10.86|10.91|11.04|10.85|11.05|11.02|11.3|11.97|12.05|12.33|
07057|101162|/equities/bohai-ferry|SHANGHAICOMP|6.96|7|6.86|6.9|6.95|6.99|7.09|7.08|7.11|7.13|7.17|7.09|7.14|7.14|7.12|7.15|7.19|7.24|7.25|7.28|7.34|7.31|7.24|7.2|7.15|7.12|7.09|7.06|7.07|7.07|7.03|7.02|7.04|6.98|6.98|6.95|6.95|6.93|7.05|7.06|7.08|7.06|7.08|7.04|7|6.83|6.7|||6.87|6.91|7.02|7.08|7.05|7.06|7.05|6.99|6.95|6.95|6.93|6.96|7.05|7.13|7.09|7.07|7.02|7.08|7.05|7.05|7.15|7.22|7.25|7.26|7.38|7.35|7.37|7.34|7.45|7.37|7.38|7.49|7.44|7.37|7.3||||7.05|6.8|6.76|7.14|7.19|7.29|7.28|7.23|7.22|7.23|7.25|7.23|7.19|7.15|7.18|7.28|7.3||7.33|7.27|7.2|7.15|7.26|7.29|7.27|7.39|7.38|7.43|7.34|7.37|7.37|7.36|7.4|7.38|7.43|7.5|7.6|7.58|7.59|7.7|7.67|7.68|7.64|7.56|7.54|7.58|7.6|7.59|7.56|7.5|7.47|7.4|7.49|7.56|7.57|7.52|7.49|7.5|7.48|7.41|7.4|7.5|7.46|7.37|7.37||||||7.31|7.29|7.21|7.2|7.17|7.12|7.09|7.14|7.26|7.34|7.31|7.32|7.31|7.29||7.07|7.07|7.2|7.23|7.08|7|7.04|7.14|7.12|7.17|7.3|7.35|7.41|7.32|7.25|7.32|7.33|7.18|7.17|7.14|7.08|7.08|7.03|6.95|6.84|6.9|6.87|6.85|6.89|6.85|6.96|6.98|6.98|6.88|6.86|6.84|6.76|6.8|6.8|6.8|6.76|6.7|6.62|6.51|6.44|6.48|6.63|6.55|6.45|6.55|6.72|6.76|6.77|6.77|6.64|6.62|6.55|6.46|6.4|6.46||||||6.5|6.51|6.69|6.61|6.59|6.87|7.02|6.89|6.91|6.85|6.95|7.06|7.09|7.17|
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP|12.36|12.38|12.32|12.48|12.6|12.47|12.63|12.71|12.51|12.62|12.75|12.69|12.94|13.2|13.18|13.2|13.14|13.21|12.91|12.7|12.72|12.59|12.13|11.68|11.67|11.54|11.41|11.42|11.61|11.54|11.5|11.13|11.86|11.88|11.87|11.85|11.91|11.84|11.87|11.83|11.81|11.74|11.77|11.7|11.57|11.41|11.56|||11.46|11.67|11.77|11.64|11.03|11.1|11.16|11.06|11.14|11.14|11.14|11.17|11.29|11.36|11.32|11.14|11.12|11.12|10.98|11.07|11.09|11.14|10.89|10.94|11.04|10.88|10.9|10.85|11.01|10.99|10.95|11.03|11.24|11.15|11.36||||11.31|11.15|10.88|10.93|11.57|12.79|13.05|13.2|13.15|13.3|13.15|13.19|12.71|12.64|12.62|12.67|12.83||12.95|12.92|12.68|12.7|12.79|13.05|12.84|12.94|13.04|12.93|12.89|12.6|12.27|12.26|11.97|11.83|12.16|12.16|12.45|12.43|12.68|12.74|12.63|12.61|12.58|12.51|12.54|12.61|12.75|12.53|12.47|12.29|12.38|12.3|12.74|12.74|12.6|12.51|12.36|12.4|12.3|12.19|12.19|12.33|12.28|12|12.21||||||11.96|11.8|11.79|11.7|11.63|11.55|11.62|11.46|11.44|11.62|11.63|11.53|11.5|11.32||11.41|11.36|11.26|11.41|11.21|11.08|11.16|11.44|11.43|11.4|11.81|12|12.07|12.11|12.1|12.18|12.3|12.39|12.52|12.76|12.65|12.47|12.41|12.09|11.81|12.02|11.85|11.87|11.85|11.71|11.95|12|11.98|11.73|11.73|11.96|11.81|11.92|11.86|11.8|11.43|11.33|11.29|11.04|10.95|11.15|11.71|12.01|11.89|12.73|13.02|13.33|13.25|13.82|13.19|13.67|12.95|12.76|13.1|13.01||||||12.7|13.02|13|12.62|13.48|14.9|14.72|14.2|14.9|14.41|13.86|13.9|13.63|13.81|
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP|10.36|10.3|10.19|10.54|10.57|10.51|10.64|10.68|10.71|10.9|11.11|11.33|11.56|11.7|11.76|11.54|12.09|12.13|12.03|12.11|12.12|12.13|11.9|12|11.91|11.95|11.78|11.76|11.82|12.16|12.33|12.16|12.1|11.82|11.8|11.8|11.76|11.84|11.95|12.01|11.95|11.9|11.65|11.43|11.31|11.74|11.76|||12.12|12.25|12.23|11.93|11.99|12.04|11.91|11.91|11.76|11.53|11.6|11.61|12|12.17|12.1|11.83|11.6|11.86|11.56|11.53|11.53|11.57|11.81|11.7|11.61|11.45|11.37|11.08|11.39|11.54|11.41|11.48|11.61|11.4|11.8||||11.9|11.86|11.95|12.32|13.24|14.16|14.35|14.32|14.14|14.55|13.7|13.91|14.59|14.71|14.88|14.85|14.15||14.24|14.38|14.32|14.49|14.04|14.07|14.53|14.29|14|13.9|13.85|13.83|13.7|13.7|13.25|12.7|13.06|13.44|13.62|13.36|13.45|13.72|13.54|13.8|14.23|14.04|14.14|14.4|14.31|14.1|14.19|13.63|13.88|14.28|14.9|15.04|15.11|14.73|13.9|14.08|14.29|14.29|14.42|14.42|14.01|13.86|14.1||||||13.98|13.81|13.82|13.89|13.8|13.7|13.45|13.75|13.74|13.7|13.75|13.75|13.58|12.22||12.16|12.2|12.48|12.76|12.51|12.43|12.6|12.55|13.16|13.2|13.44|13.53|13.72|13.7|14.08|13.97|13.85|14.25|14.48|14.5|14.59|14.6|14.6|14.48|14.23|14.44|14.48|14.15|14.68|14.43|14.63|13.9|13.61|12.13|12.16|12.35|12.29|12.52|12.64|13.11|12.82|12.22|12.21|11.56|11.45|11.36|12.3|12.18|12.1|12.57|12.88|12.39|12.54|12.39|12.08|11.88|11.59|10.87|11.1|11.14||||||11.63|12.2|12.56|12.54|12.5|12.69|13.05|13.1|12.8|12.76|13.12|13.05|14.36|14.7|
07060|100738|/equities/bright-dairy|SHANGHAICOMP|10.34|10.31|10.28|10.28|10.3|10.29|10.46|10.6|10.55|10.66|10.64|10.68|10.81|10.9|10.94|10.94|10.96|11.04|10.97|10.93|10.93|10.93|10.75|10.77|10.67|10.61|10.52|10.47|10.47|10.4|10.39|10.38|10.49|10.48|10.46|10.48|10.4|10.37|10.39|10.43|10.45|10.38|10.28|10.23|10.35|10.35|10.31|||10.46|10.52|10.63|10.85|10.78|10.79|10.73|10.81|10.83|10.9|10.96|11.11|11.15|11.03|11|11|11.01|11.11|11.07|10.99|11.02|11.2|11.2|11.01|11.13|11.23|11.17|10.98|11.01|10.9|10.93|10.93|10.85|10.8|10.77||||10.38|10.15|10.05|10.01|10.08|10.38|10.37|10.45|10.39|10.35|10.39|10.35|10.35|10.54|10.51|10.49|10.5||10.58|10.64|10.61|10.46|10.55|10.57|10.55|10.55|10.46|10.42|10.19|10.27|10.4|10.35|10.45|10.39|10.46|10.53|10.63|10.69|10.75|10.93|10.9|10.96|10.92|10.89|10.9|10.95|11.01|10.91|10.87|10.78|10.79|10.71|10.92|10.93|10.8|10.65|10.54|10.53|10.56|10.55|10.6|10.68|10.63|10.57|10.55||||||10.46|10.39|10.47|10.5|10.53|10.27|10.23|10.4|10.5|10.44|10.5|10.59|10.6|10.6||10.48|10.53|10.73|10.65|10.66|10.66|10.63|10.46|10.42|10.67|10.69|10.77|10.78|10.7|10.67|10.57|10.62|10.66|10.67|10.71|10.52|10.34|10.19|10.07|9.86|9.98|9.99|9.97|10|10|10.21|10.2|10.18|10.08|10.06|9.97|9.79|9.78|9.8|9.85|9.66|9.63|9.66|9.43|9.25|9.66|10.07|9.88|9.85|10.01|10.19|10.26|10.34|10.51|10.45|10.48|10.26|10.03|10.08|10.2||||||10.47|10.47|10.48|10.28|10.28|10.34|10.53|10.5|10.57|10.44|10.61|10.84|10.88|11.04|
07061|102960|/equities/haibo|SHANGHAICOMP|2.65|2.62|2.51|2.49|2.57|2.57|2.59|2.67|2.66|2.64|2.64|2.55|2.67|2.68|2.7|2.71|2.77|2.91|2.88|2.9|2.85|2.77|2.73|2.49|2.43|2.36|2.26|2.21|2.19|2.13|2.09|2.1|2.12|2.12|2.12|2.16|2.16|2.15|2.14|2.12|2.12|2.13|2.09|2.08|2.09|2.04|2.05|||2.08|2.09|2.15|2.23|2.22|2.22|2.24|2.24|2.28|2.24|2.2|2.19|2.15|2.09|2.09|2.11|2.06|2.1|2.09|2.1|2.14|2.17|2.18|2.21|2.24|2.26|2.27|2.28|2.33|2.31|2.3|2.31|2.28|2.24|2.2||||2.17|2.16|2.13|2.14|2.14|2.21|2.23|2.26|2.3|2.28|2.27|2.28|2.26|2.21|2.22|2.21|2.2||2.22|2.21|2.21|2.21|2.24|2.27|2.27|2.3|2.31|2.32|2.3|2.31|2.31|2.29|2.3|2.28|2.32|2.35|2.38|2.36|2.38|2.41|2.43|2.43|2.43|2.4|2.4|2.4|2.42|2.41|2.41|2.35|2.35|2.36|2.39|2.41|2.39|2.4|2.39|2.4|2.39|2.37|2.39|2.39|2.37|2.35|2.37||||||2.35|2.3|2.31|2.3|2.28|2.29|2.27|2.31|2.32|2.36|2.39|2.44|2.43|2.43||2.42|2.42|2.43|2.47|2.47|2.52|2.54|2.53|2.53|2.61|2.65|2.6|2.63|2.58|2.56|2.62|2.57|2.54|2.6|2.62|2.57|2.57|2.63|2.51|2.32|2.32|2.29|2.27|2.28|2.26|2.31|2.31|2.31|2.3|2.27|2.19|2.1|2.13|2.11|2.09|2.07|2.06|2.04|2.02|2|2.01|2.07|2.06|2.05|2.08|2.15|2.15|2.18|2.18|2.15|2.16|2.13|2.12|2.12|2.16||||||2.13|2.12|2.19|2.17|2.21|2.29|2.28|2.25|2.28|2.26|2.34|2.36|2.35|2.38|
07062|101074|/equities/bros-eastern|SHANGHAICOMP|5.48|5.51|5.49|5.51|5.59|5.62|5.61|5.61|5.57|5.65|5.63|5.53|5.58|5.56|5.57|5.6|5.66|5.73|5.79|5.79|5.81|5.8|5.7|5.65|5.6|5.6|5.58|5.55|5.58|5.56|5.55|5.53|5.56|5.58|5.57|5.57|5.57|5.56|5.57|5.59|5.59|5.58|5.55|5.5|5.43|5.39|5.38|||5.46|5.51|5.51|5.52|5.53|5.5|5.47|5.5|6.09|6.09|6.09|6.08|6.24|6.28|6.02|6.04|6.04|5.99|5.93|5.93|5.97|6.01|6.01|6|6.01|5.99|6.01|5.95|6.07|5.95|5.94|5.99|5.97|5.9|5.72||||6.16|6.15|6.04|5.98|6.07|6.11|6.16|6.23|6.18|6.09|6.08|6.11|6.18|6.66|6.69|6.67|6.71||6.77|6.7|6.86|6.78|6.85|6.98|6.97|7.3|6.95|6.61|6.43|6.42|6.46|6.43|6.43|6.36|6.36|6.51|6.62|6.55|6.6|6.71|6.79|6.85|6.73|6.65|6.69|6.63|6.66|6.62|6.67|6.78|6.77|6.75|6.86|6.76|6.53|6.48|6.53|6.3|6.15|5.63|5.62|5.61|5.58|5.56|5.57||||||5.53|5.45|5.4|5.42|5.44|5.42|5.42|5.5|5.53|5.58|5.53|5.56|5.59|5.61||5.61|5.61|5.63|5.65|5.49|5.49|5.5|5.48|5.48|5.53|5.62|5.65|5.64|5.59|5.59|5.6|5.65|5.6|5.59|5.59|5.48|5.47|5.43|5.34|5.28|5.33|5.33|5.31|5.3|5.25|5.33|5.38|5.44|5.34|5.42|5.45|5.35|5.41|5.42|5.4|5.31|5.31|5.25|5.18|5.24|5.42|5.8|5.82|5.69|5.68|5.83|5.82|5.87|5.9|5.94|5.89|5.79|5.81|5.61|5.72||||||5.62|5.65|5.74|5.6|5.58|5.71|5.71|5.55|5.54|5.45|5.54|5.6|5.7|5.75|
07063|100479|/equities/capital-tour|SHANGHAICOMP|17.75|17.71|17.59|18.33|18.3|18.08|18.34|19.3|19.25|19.47|19.56|19.86|20.11|20.12|20.15|20.38|20.41|20.45|20.24|20.52|20.66|20.59|19.85|19.92|19.87|19.83|19.64|19.82|19.93|19.76|19.65|19.71|20.37|20.41|20.27|20.24|20.12|19.81|19.67|19.71|20.13|18.96|18.87|18.91|19.17|19.57|19.44|||20.17|20.28|20.48|20.7|20.34|20.04|19.92|19.88|19.84|19.8|19.91|19.85|20.1|19.98|19.7|19.45|19.21|19.46|19.39|19.44|19.74|19.92|18.81|18.84|18.87|19.23|19.61|19.43|19.51|20.01|19.92|19.91|19.9|20.68|20.6||||21.23|21.06|20.69|20.45|21.1|21.82|22.58|22.95|23.01|24.6|24.21|24.6|24.46|24.88|24.96|24.46|23.91||23.89|23.31|23.07|23.03|22.66|22.82|22.42|22.56|22.45|22.52|22.18|22.2|22.51|22.95|23.01|23.14|23.54|23.6|24.32|24.51|24.6|24.71|24.49|24.28|24.21|24.4|24.1|24.27|24.54|24.9|25.2|24.99|25.08|25.1|24.8|25.18|25.04|23.6|23.02|22.97|22.81|23.48|23.13|23.01|22.81|23.2|23.61||||||24.1|23.75|23.86|23.55|23.85|23.6|23.66|23.82|23.81|23.98|23.74|24.2|24.13|24.02||24.51|24.66|24.8|24.89|25.35|24.51|24.71|24.26|24.08|24.4|24.7|24.91|24.68|24|23.81|23.26|23.52|23.58|23.65|23.47|23.11|22.9|23.25|22.18|21.26|21.35|21.43|21.29|21.5|21.45|22.3|22.53|22.58|22.3|22.03|22.53|22.8|22.95|22.82|22.75|23.36|22.86|22.04|21.45|21.04|21.95|21.95|21.41|20.56|20.53|21.25|21.35|21.71|21.91|21.37|20.84|20.77|20.05|20.08|20.74||||||21.2|21.37|22.2|20.99|20.35|20.28|20.82|21.31|21.25|20.99|21.11|20.89|21.01|20.92|
07064|100622|/equities/butone-info|SHANGHAICOMP|22.4|22.37|22.21|22.94|23.08|22.88|23.01|22.66|22.16|22.47|22.44|22.01|22|22.28|22.33|22.51|22.44|22.28|22.27|22.68|22.79|23.18|22.91|23.1|23.3|23.2|22.8|22.84|23|23.07|23.01|22.99|22.91|22.79|22.88|23.04|22.84|23.02|23.09|23.01|22.78|22.35|22.14|21.6|21.29|21.51|21.54|||22.12|22.48|22.61|22.52|22.58|22.97|22.94|22.65|22.74|22.95|22.85|22.83|22.61|22.69|22.08|22.14|21.95|21.9|21.61|21.52|22.07|22.29|22.46|22.43|22.6|22.26|22.34|22.52|22.48|22.18|21.7|21.72|21.73|21.6|20.96|||||20.96|20.7|20.47|21.06|21.63|22.83|22.95|22.88|23.11|23.41|23.24|23.01|22.8|22.93|23.35|23.5||24.35|24.23|23.7|23.92|24.22|24.67|24.56|24.7|24.4|24.36|23.33|23.36|24.01|23.9|24.25|24.19|23.79|23.87|23.9|23.71|23.81|24.18|24.33|24.51|23.65|23.43|23.33|23.36|23.72|23.9|24.09|23.9|24.05|23.84|24.2|24.15|24.01|23.9|23.63|23.81|24.12|23.85|23.8|23.93|24.29|23.93|23.85||||||23.45|23.7|23.14|23.32|23.4|22.83|22.8|22.9|23.43|22.92|23.07|23.32|22.01|21.93||21.31|21.43|21.64|22|22.47|22.2|22.2|22.13|21.6|21.8|22|21.85|21.84|21.65|21.6|21.81|21.78|21.97|21.89|21.5|21.41|21.23|21.03|21.3|20.81|21|20.98|20.55|21.36|21.4|21.8|21.46|21.31|21.3|21.05|21.03|20.93|21.2|20.83|20.74|20.75|20.64|20.8|20.3|20.21|20.2|20.61|19.86|19.61|20.1|20.3|19.9|20|19.97|19.46|19.19|18.6|18.2|18.22|18.38||||||18.72|19|19.16|18.81|18.77|19.33|19.96|19.59|19.94|19.66|20.23|20.6|21|20.91|
07065|100826|/equities/irico-display|SHANGHAICOMP|5.76|5.73|5.71|5.85|5.89|5.89|5.9|5.95|5.97|6|6.05|6|6.06|6.22|6.21|6.34|6.45|6.43|6.36|6.39|6.31|6.32|6.4|6.34|6.23|6.3|6.36|6.25|6.2|6.43|6.46|6.61|6.39|5.9|5.84|5.69|5.6|5.54|5.28|5.08|4.91|4.77|4.54|4.52|4.47|4.49|4.48|||4.58|4.68|4.63|4.58|4.61|4.61|4.65|4.59|4.52|4.57|4.65|4.67|4.76|4.68|4.62|4.61|4.53|4.61|4.57|4.57|4.49|4.56|4.62|4.62|4.59|4.57|4.57|4.55|4.57|4.5|4.47|4.48|4.46|4.45|4.49||||4.45|4.41|4.41|4.43|4.55|4.55|4.76|4.77|4.77|4.9|4.91|4.99|5.06|5.05|5.05|5.08|5.01||4.99|5|4.95|4.97|5|5.01|5.04|5.03|4.96|4.79|4.79|4.86|4.74|4.7|4.75|4.68|4.75|4.77|4.82|4.83|5.05|5.06|5.01|5.07|5.08|5|5.12|5.1|4.93|4.94|4.99|4.91|4.9|4.99|4.84|4.56|4.58|4.6|4.54|4.55|4.53|4.54|4.51|4.6|4.57|4.52|4.52||||||4.49|4.36|4.38|4.3|4.2|4.18|4.13|4.14|4.16|4.19|4.25|4.23|4.2|4.1||4.1|4.15|4.22|4.26|4.23|4.25|4.26|4.31|4.3|4.3|4.47|4.45|4.49|4.55|4.44|4.42|4.43|4.53|4.55|4.53|4.47|4.49|4.47|4.45|4.4|4.44|4.48|4.55|4.52|4.47|4.59|4.59|4.65|4.19|4.21|4.24|4.17|4.18|4.23|4.21|4.11|4.05|4.12|3.98|3.95|4.01|4.21|4.1|4.08|4.14|4.22|4.26|4.33|4.39|4.2|4.1|4.05|3.67|3.62|3.65||||||3.66|3.66|3.74|3.73|3.71|3.8|3.86|3.8|3.9|3.91|4.19|4.54|4.39|4.45|
07066|1054840|/equities/caitong-securities|SHANGHAICOMP|8.14|8.37|8.19|8.13|8.16|8.27|8.22|8.58|8.56|8.33|8.33|8.33|8.53|8.76|8.74|8.62|8.82|8.87|8.48|8.4|8.18|8.27|7.72|7.72|7.7|7.62|7.44|7.44|7.46|7.45|7.41|7.39|7.44|7.42|7.38|7.44|7.35|7.26|7.26|7.29|7.32|7.23|7.13|7.13|7.09|7.08|7.06|||7.22|7.33|7.35|7.46|7.41|7.39|7.35|7.32|7.37|7.29|7.29|7.29|7.43|7.44|7.4|7.42|7.39|7.43|7.44|7.41|7.45|7.53|7.61|7.61|7.73|7.7|7.76|7.63|7.75|7.83|7.83|8|7.82|7.86|7.71||||7.43|7.3|7.25|7.19|7.26|7.38|7.57|7.68|7.78|7.62|7.58|7.59|7.64|7.67|7.65|7.62|7.64||7.69|7.52|7.5|7.48|7.63|7.61|7.48|7.51|7.45|7.45|7.4|7.38|7.4|7.32|7.35|7.25|7.34|7.4|7.47|7.48|7.53|7.68|7.73|7.74|7.67|7.62|7.62|7.72|7.76|7.76|7.73|7.57|7.51|7.6|7.68|7.73|7.6|7.64|7.58|7.58|7.63|7.65|7.64|7.79|7.81|7.77|7.81||||||7.84|7.78|7.8|7.75|7.65|7.53|7.4|7.39|7.37|7.27|7.19|7.16|7.11|6.99||7.1|7.07|7.1|7.11|7.08|7.01|7.02|7.05|7.06|7.11|7.33|7.4|7.39|7.38|7.39|7.49|7.54|7.56|7.64|7.58|7.51|7.55|7.56|7.38|7.23|7.34|7.35|7.35|7.39|7.4|7.54|7.55|7.57|7.42|7.43|7.37|7.22|7.26|7.28|7.33|7.24|7.21|7.23|7.13|6.91|6.99|7.02|6.92|6.82|6.93|7.04|6.96|6.98|7.01|6.97|6.96|6.86|6.74|6.69|6.66||||||6.75|6.75|6.83|6.87|6.85|6.97|7.03|6.94|7.03|7.03|7.05|7.38|7.41|7.57|
07067|101071|/equities/camel-group|SHANGHAICOMP|8.09|8.08|7.99|8.09|8.13|8.09|8.19|8.27|8.31|8.37|8.37|8.36|8.52|8.52|8.42|8.6|9.02|9.28|9.3|9.31|9.26|9.26|9|9.11|9.09|9.08|8.93|9|9.1|9.12|9.26|9.19|9.2|9.3|9.29|9.16|9.15|9.12|9.28|9.32|9.33|9.29|9.11|9.03|8.95|8.89|8.9|||9.02|9.04|9.09|9.06|8.93|8.96|8.97|8.77|8.88|8.97|9.03|9.15|9.24|9.15|9.11|9.18|9.11|9.1|9.06|9.02|9.11|9.15|9.15|9.14|9.23|9.32|9.33|9.33|9.29|9.39|9.12|9.09|9.21|9.15|9.41||||9.39|9.36|9.18|8.94|9.12|9.14|8.96|9.05|9.17|9.19|9.15|9.13|9.26|9.3|9.38|9.35|9.43||9.55|9.71|9.5|9.48|9.55|9.51|9.52|9.31|9.38|8.95|8.72|8.67|8.72|8.71|8.88|8.73|8.76|9.11|9.11|9.15|9.05|8.99|9.01|9.05|9.18|8.83|8.9|8.97|9.05|9.07|9.05|8.92|9|8.97|9.19|9.13|9.04|9.01|9|8.99|8.9|8.83|8.8|8.96|8.93|8.76|8.78||||||8.61|8.48|8.49|8.46|8.39|8.36|8.37|8.34|8.38|8.45|8.35|8.24|8.18|8.1||8.15|8.13|8.23|8.26|8.09|8.05|8.11|8.26|8.35|8.37|8.55|8.58|8.56|8.57|8.63|8.75|8.84|8.99|8.98|8.96|8.98|9|8.91|8.75|8.61|8.86|8.92|8.67|8.83|8.8|8.88|9.04|9.13|8.92|8.96|9.07|8.93|9.05|9.13|9.18|9.07|8.9|8.81|8.51|8.22|8.31|8.84|8.82|8.58|8.76|8.91|8.79|9.08|8.91|8.71|8.71|8.64|8.25|8.13|8.06||||||8.4|8.52|8.58|8.82|8.76|8.76|8.98|8.85|8.77|8.74|9.05|9.26|10.06|10.57|
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP|14.01|14.02|13.78|14.08|14.3|14.26|14.43|14.63|14.49|14.59|14.54|14.7|14.87|15.23|15.2|15.13|15.18|15.52|15.2|15.35|15.39|15.42|15.15|15.58|15.51|15.21|15.05|15.06|15.03|15.61|15.41|15.51|15.31|15.4|15.15|15.05|15.22|15.24|14.56|14.63|14.58|14.64|14.35|14.26|14.14|13.92|13.88|||14.04|14.12|14.44|14.41|14.2|14.17|14.23|14.08|14.1|14.03|14.01|14.11|14.36|14.04|13.87|13.85|13.8|14.4|14.33|14.51|15.34|15.55|15.37|15.36|15.41|15.37|15.47|15.39|15.5|15.8|15.69|15.45|15.32|15.51|15.64||||16.6|16.4|15.55|15.5|16.16|16.46|17.18|17.41|17.56|16.94|16.82|16.58|16.65|16.57|16.63|16.9|17||17.29|17.27|17.21|17.11|17.24|17.23|16.82|17|17.16|17.31|17.03|16.88|17.22|17.39|17.5|17.06|17.42|17.68|18.02|18.21|18.25|18.21|18.76|18.79|19.05|18.86|19.54|18.96|19.11|19.18|19.15|18.58|18.5|18.5|19.15|19.3|19.1|19.4|19.45|19.76|19.93|19.97|20.06|19.89|19.69|19.68|19.78||||||18.63|18.01|17.4|17.41|17.24|17.18|17.16|17.01|16.93|17.07|16.91|16.89|16.75|16.44||16.31|16.4|16.7|16.69|15.98|16|17.15|17.18|17.31|17.57|18.08|18.03|17.06|16.98|16.95|17.41|17.43|17.48|17.79|17.5|17.03|17.06|16.96|16.8|16.5|16.85|16.88|16.58|16.66|16.41|16.6|16.88|17.31|17.16|17.17|17.64|17.4|17.8|18.24|17.71|17.53|17.38|17.36|16.93|16.61|16.95|18.11|18.32|18.9|20.66|21.2|21.62|22.11|23.33|24.33|23.95|23.3|22.52|20.45|19.52||||||18.9|18.6|17.56|16.76|17.13|17.9|18.46|18.46|18.44|18.6|18.91|19.01|19.61|20.03|
07069|1052655|/equities/cashway-tech|SHANGHAICOMP|8.39|8.7|8.39|7.56|7.12|7.29|7.09|7.08|7.61|7.96|7.53|7.67|8.51|8.1|7.78|7.31|6.81|5.85|5.72|5.65|5.67|5.71|5.48|5.55|5.62|5.55|5.44|5.45|5.52|5.55|5.55|5.5|5.39|5.37|5.37|5.45|5.39|5.38|5.51|5.52|5.61|5.56|5.53|5.43|5.31|5.4|5.44|||5.71|5.79|5.75|5.67|5.67|5.75|5.75|5.75|5.76|5.71|5.7|5.7|5.72|5.7|5.55|5.5|5.34|5.44|5.33|5.3|5.36|5.42|5.51|5.49|5.4|5.26|5.28|5.31|5.5|5.49|5.47|5.49|5.5|5.45|5.45||||5.23|5.17|5.15|5.23|5.32|5.36|5.68|5.71|5.72|5.8|6.08|6.2|6.16|5.99|6.13|6.22|6.35||6.55|6.37|6.26|6.25|6.44|6.54|6.65|6.69|6.6|6.55|6.38|6.44|6.48|6.39|6.47|6.48|6.46|6.25|6.34|6.42|6.32|6.45|6.61|6.65|6.09|6.01|5.97|6.08|6.11|6.1|6.13|6.07|6.11|6.18|6.35|6.33|6.26|6.28|6.24|6.35|6.52|6.47|6.5|6.28|6.16|6.06|6.1||||||5.98|5.55|5.45|5.47|5.55|5.45|5.46|5.52|5.51|5.58|5.62|5.7|5.69|5.14||5.06|5.08|5.12|5.2|5.21|5.04|5.17|5.57|5.94|5.92|6.05|6.11|6.15|6.15|5.77|5.69|5.81|6.1|6.11|6.12|6.05|5.91|5.95|5.94|5.93|5.46|5.34|5.36|5.88|5.74|5.64|5.79|5.84|5.68|5.54|5.58|5.55|5.35|5.24|5.27|5.28|5.29|5.23|5.13|4.9|4.82|5.03|4.86|4.79|4.93|4.93|4.89|4.82|4.89|4.85|4.76|4.53|4.27|4.18|4.27||||||4.35|4.35|4.4|4.35|4.45|4.64|4.88|4.73|4.98|5.06|5.35|5.48|5.5|5.28|
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP|5.82|5.75|5.65|6.23|6.45|5.78|5.86|5.93|5.83|5.88|5.84|5.84|6|6.07|6.07|6.09|6.12|6.23|6.16|6.19|6.17|6.16|6.01|6.06|6.07|6.04|5.95|5.95|5.95|5.98|5.91|5.9|5.99|6.01|5.98|6.03|6.03|5.95|5.95|5.99|6.02|5.99|5.91|5.86|5.81|5.74|5.67|||5.74|5.8|5.9|6.01|5.98|6.05|6.06|6.11|6.19|6.16|6.05|6.15|6.21|6.15|6|6.03|5.97|6.1|6.03|6.08|6.19|6.26|6.29|6.19|6.2|6.16|6.24|6.33|6.63|6.74|6.76|6.8|6.8|6.67|6.04||||5.86|5.75|5.6|5.59|5.81|5.87|6|6.05|6.05|5.88|5.91|5.91|5.62|5.55|5.62|5.62|5.63||5.7|5.74|5.7|5.67|5.73|5.8|5.77|5.88|5.91|5.9|5.84|5.84|5.98|5.96|5.97|5.92|5.96|6.01|6.06|6.02|6.07|6.13|6.14|6.14|6.06|6.04|6.03|6.07|6.11|6.11|6.1|6|6.02|6|6.15|6.18|6.13|6.12|6.07|6.08|6.03|6.01|5.99|6.08|6.02|5.93|5.94||||||5.81|5.76|5.76|5.72|5.7|5.66|5.64|5.68|5.72|5.79|5.78|5.77|5.69|5.62||5.58|5.57|5.7|5.75|5.65|5.6|5.67|5.79|5.84|5.82|6.15|6.03|6.09|6.05|6.06|6.18|6.23|6.2|6.17|6.12|6.1|6.11|6.07|5.95|5.78|5.86|5.88|5.9|5.85|5.81|5.91|5.9|5.93|5.87|5.89|5.92|5.75|5.81|5.8|5.83|5.75|5.57|5.46|5.37|5.2|5.65|6.16|6.04|5.92|6.11|6.32|6.34|6.38|6.4|6.32|6.28|6.2|6.03|6.04|6.16||||||6.21|6.26|6.35|6.48|6.56|6.85|6.97|6.71|6.89|6.83|6.95|7.26|7.63|7.79|
07071|942820|/equities/cecep-w-p|SHANGHAICOMP|3.27|3.29|3.23|3.25|3.33|3.34|3.42|3.48|3.48|3.51|3.51|3.51|3.55|3.58|3.58|3.62|3.62|3.65|3.64|3.64|3.64|3.61|3.56|3.59|3.57|3.56|3.54|3.6|3.61|3.62|3.61|3.62|3.63|3.65|3.64|3.64|3.66|3.63|3.63|3.64|3.66|3.66|3.65|3.66|3.64|3.63|3.6|||3.61|3.62|3.65|3.67|3.65|3.72|3.73|3.74|3.74|3.72|3.73|3.75|3.81|3.81|3.81|3.83|3.85|3.83|3.82|3.82|3.83|3.86|3.82|3.82|3.86|3.88|3.89|3.89|3.87|3.85|3.84|3.86|3.82|3.81|3.8||||3.79|3.79|3.72|3.72|3.8|3.83|3.84|3.88|3.9|3.88|3.85|3.85|3.81|3.81|3.8|3.78|3.78||3.83|3.84|3.84|3.79|3.81|3.81|3.84|3.84|3.83|3.88|3.89|3.9|3.9|3.88|3.92|3.88|3.88|3.88|3.93|3.95|3.99|4.02|3.98|3.95|3.94|3.91|3.9|3.92|3.94|3.95|3.89|3.83|3.85|3.87|3.97|3.98|3.99|3.95|3.95|3.96|3.94|3.91|3.92|3.97|3.96|3.93|3.94||||||3.89|3.87|3.89|3.89|3.89|3.86|3.85|3.85|3.9|3.89|3.88|3.86|3.86|3.78||3.77|3.77|3.71|3.71|3.64|3.6|3.63|3.7|3.73|3.76|3.83|3.83|3.84|3.86|3.95|4.01|4.04|4.05|4.08|4.05|4.04|4.05|4.03|4.01|3.93|||||||3.9266|3.9266|3.793|3.8821|3.9266|3.9177|3.9978|3.9889|4.0067|3.9444|3.9177|3.8999|3.793|3.7841|3.9177|4.1403|4.1492|4.0779|4.0957|4.1492|4.1136|4.1848|4.1848|4.1225|4.1314|4.0601|3.9266|3.8553|3.8553||||||3.891|3.891|3.8553|3.9711|3.9622|4.0156|4.0779|4.0245|4.069|3.9622|4.0779|4.2471|4.3896|4.4964|
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP|19.66|19.71|19.65|19.86|20.01|20.2|20.7|21|20.88|21.22|21.18|21.29|21.75|22.02|22.15|21.97|22.16|22.48|22.4|22.51|22.62|22.56|22.12|22|21.47|20.96|20.85|20.73|20.86|20.78|20.46|20.44|20.69|20.8|20.55|20.38|20.12|19.97|20.21|20.24|20.47|20.44|20.09|20|19.96|19.77|19.8|||20.12|20.21|20.46|20.27|19.37|19.45|19.61|19.27|19.29|19.65|19.72|19.88|20.17|20.31|20.15|20.33|20.26|20.52|21.01|21.75|21.61|21.72|21.65|21.55|21.72|21.75|22.03|21.9|21.86|22.38|22.69|22.95|23.4|23.32|24.06||||24.02|23.77|23|22.88|23.26|24.19|24.56|25.36|25.68|25.81|26.05|26.15|26.2|26.4|26.2|25.7|25.2||25.53|25.82|25.94|26.02|25.38|25.1|25.1|25.31|25.35|25.45|25.11|25.11|25.87|25.82|26|25.62|26.14|26.51|27.02|27.26|27.58|27.51|27.58|27.73|27.59|27.6|27.75|27.72|27.9|27.92|27.89|27.35|27.55|27.81|28.58|28.88|28.71|28.69|28.78|28.88|28.88|29.24|29.49|30.03|29.7|30.14|30||||||30.07|29.62|29.66|29.19|29.15|28.05|27.94|27.95|28.22|28.18|27.75|27.56|27.5|27.75||27.55|27.52|27.56|27.5|26.66|26.6|26.76|26.83|27.32|27.43|27.82|27.65|27.64|28.16|28.29|28.63|28.99|29.31|29.4|29.45|29|29.35|29.34|29.46|29.24|29.95|30.19|29.85|30.11|30.5|30.85|30.61|30.96|30|30.68|31.42|31.08|31.5|31.94|32.15|32.11|29.67|29.46|28.74|28.32|29.48|29.4|28.51|27.07|27.51|28.09|28.09|28.87|28.6|28.75|28.86|28.66|26.53|27.41|28||||||28.96|29.6|29.53|29.62|29.65|30.06|30.55|31.18|31.89|31.6|32.02|33.48|33.2|33.42|
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP|4.2|4.33|4.14|4.15|4.13|4.2|4.24|4.46|4.46|4.36|4.37|4.4|4.39|4.47|4.47|4.47|4.55|4.58|4.47|4.47|4.31|4.41|3.93|3.93|3.92|3.86|3.8|3.78|3.78|3.77|3.76|3.75|3.76|3.74|3.73|3.75|3.74|3.71|3.71|3.72|3.73|3.7|3.66|3.66|3.65|3.64|3.63|||3.68|3.72|3.75|3.78|3.75|3.75|3.74|3.74|3.76|3.74|3.73|3.73|3.77|3.77|3.75|3.75|3.74|3.75|3.73|3.72|3.75|3.78|3.82|3.85|3.91|3.92|3.94|3.88|3.96|3.98|3.96|4.03|3.97|3.97|3.92||||3.85|3.78|3.76|3.74|3.76|3.78|3.85|3.87|3.9|3.83|3.82|3.82|3.83|3.83|3.82|3.8|3.81||3.8|3.72|3.71|3.69|3.75|3.78|3.75|3.79|3.76|3.76|3.75|3.74|3.75|3.73|3.74|3.71|3.74|3.77|3.8|3.8|3.83|3.88|3.88|3.89|3.87|3.84|3.83|3.87|3.9|3.89|3.88|3.83|3.79|3.83|3.88|3.88|3.86|3.86|3.83|3.83|3.86|3.86|3.88|3.93|3.87|3.84|3.9||||||3.92|3.88|3.87|3.83|3.73|3.67|3.62|3.65|3.69|3.68|3.66|3.66|3.62|3.58||3.61|3.57|3.59|3.59|3.58|3.57|3.59|3.61|3.6|3.6|3.7|3.72|3.73|3.74|3.74|3.8|3.81|3.83|3.88|3.87|3.82|3.84|3.83|3.73|3.71|3.71|3.72|3.74|3.75|3.74|3.82|3.83|3.83|3.77|3.76|3.74|3.67|3.69|3.67|3.65|3.61|3.6|3.61|3.55|3.5|3.45|3.55|3.5|3.47|3.53|3.55|3.53|3.54|3.58|3.57|3.57|3.55|3.47|3.41|3.43||||||3.47|3.45|3.55|3.58|3.58|3.65|3.66|3.61|3.66|3.64|3.69|3.83|3.84|3.91|
07074|942815|/equities/e-china-comp|SHANGHAICOMP|20.9|21.01|20.57|21.42|21.83|21.5|21.35|21.47|21.48|21.81|22.01|22.1|22.4|22.61|22.73|22.95|22.84|22.57|22.39|22.26|22.02|22|21.62|21.76|22.06|22.24|21.8|21.83|22.1|22.41|22.64|23|22.47|22.2|22.34|22.78|22.74|22.71|23.22|23.55|23.66|22.97|23|23.01|23.16|23.69|23.98|||25.22|25.72|25.68|24.57|24.7|24.96|24.55|24.82|24.34|24.1|24.34|24.38|24.69|24.68|24.57|24.59|23.66|23.79|23.42|23.18|23.38|23.57|23.75|23.71|23.45|23.12|23.32|23.31|23.91|23.8|23.2|23.44|23.11|22.96|22.83||||23.18|23.04|22.48|23.54|25.88|26.05|27.72|26.6|26.35|26.57|27|27.34|26.86|26.47|26.68|27.6|27.38||27.56|27.14|26.2|27|27.48|27.02|27.02|26.6|27.05|26.5|26.11|26.39|26.33|26|26.88|26.88|26.16|26.11|25.52|24.91|24.87|25.28|24.93|25.5|25.3|24.24|23.8|23.81|23.56|23.43|23.59|23.55|23.32|24.29|23.96|23.85|23.62|23.6|23.28|23.33|23.42|23.7|23.4|23.37|22.87|22.83|22.51||||||22.1|21.38|20.66|20.7|20.28|20.1|20.15|20.35|20.76|21.04|21.05|21.25|21.09|20.04||19.77|19.56|19.45|19.74|19.71|19.47|19.46|19.42|19.56|19.84|20.21|20.46|20.58|20.65|20.8|20.94|21.2|21.85|22.4|22.72|22.32|21.74|21.53|21.18|21.2|21.64|22|22.15|22.48|21.85|22.67|22.05|21.4|20.67|20.56|20.48|20.52|20.46|20.21|20.41|20.35|20.46|20.5|20.53|19.85|19.11|19.3|18.84|18.5|18.79|18.75|18.7|18.65|18.46|18.09|17.86|16.7|15.87|15.79|15.83||||||16.25|16.61|16.9|17.2|17.1|17.71|17.02|16.76|17.14|17.2|18.06|18|18.16|18.4|
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP|8.7|8.59|8.55|8.59|8.66|8.95|9.17|9.37|9.22|9.26|9.13|9.01|9.24|9.18|9.13|9.17|9.41|9.59|9.8|9.75|9.75|9.7|9.48|9.5|9.43|9.36|9.2|9.32|9.27|9.3|9.3|9.11|9.2|9.25|9.28|9.29|9.32|9.25|9.21|9.22|9.3|9.34|9.27|9.01|8.81|8.93|8.95|||8.95|8.85|8.87|8.82|8.77|8.62|8.46|8.24|8.38|8.48|8.45|8.47|8.42|8.37|8.18|8.27|8.32|8.42|8.4|8.4|8.36|8.4|8.39|8.38|8.3|8.16|8.21|8.15|8.05|7.95|7.86|7.9|7.96|7.92|7.81||||7.65|7.42|7.35|7.26|7.41|7.6|7.8|7.91|7.96|7.92|7.94|7.93|7.87|7.83|7.93|7.82|7.85||7.95|8.18|8.15|8.1|8.2|8.26|8.36|8.47|8.48|8.37|8.13|8.17|8.16|8.22|8.28|8.19|8.27|8.4|8.54|8.53|8.61|8.72|8.67|8.78|8.76|8.79|8.86|8.93|8.93|8.74|8.75|8.61|8.69|8.73|8.68|8.65|8.55|8.46|8.25|8.28|8.26|8.24|8.22|8.33|8.27|8.13|8.04||||||7.97|7.99|7.88|7.9|7.97|8.04|8.02|8.13|8.25|8.1|8.08|8.2|7.95|7.91||7.72|7.73|7.86|7.89|7.85|7.87|8.01|7.93|7.87|8.01|8.12|8.24|8.22|8.27|8.3|8.42|7.78|7.84|7.89|7.97|7.82|7.85|7.87|7.7|7.61|7.71|7.76|7.71|7.81|7.71|7.8|7.9|7.95|7.8|7.8|7.74|7.52|7.5|7.3|7.12|7.17|7.16|7.21|7.04|6.99|7.08|7|6.71|6.85|6.92|7|7.03|7.13|7|6.93|6.81|6.68|6.58|6.47|6.62||||||6.67|6.77|6.86|6.92|6.89|7.09|7.27|7.13|7.16|7.15|7.43|7.52|7.68|7.53|
07076|100815|/equities/eurasia-group|SHANGHAICOMP|12.68|12.71|12.72|12.76|12.89|12.82|13.02|12.94|12.99|12.96|13|12.73|12.8|12.93|13.03|13.16|13.19|13.35|13.4|13.45|13.53|13.34|13.16|13.15|12.99|12.86|12.69|12.66|12.54|12.23|12.46|12.23|12.52|12.62|12.59|12.68|12.61|12.55|12.56|12.62|12.6|12.36|12.16|12.11|11.98|11.73|11.73|||11.97|12.04|12.25|12.42|12.41|12.61|12.59|12.33|12.69|12.61|12.44|12.51|12.54|12.47|12.28|12.31|12.25|12.21|12.31|12.38|12.57|12.73|12.55|13.02|13.26|13.25|13.24|13.16|13.33|13.01|12.99|12.86|12.85|12.69|12.6||||12.41|12.12|11.93|11.86|11.91|12.09|12.21|12.39|12.35|12.22|12.18|11.81|11.8|11.71|11.8|12.07|12.1||12.54|12.92|12.86|12.86|13.06|13.01|13.02|13.14|13.22|13.44|13.33|13.31|13.3|13.22|13.18|13.04|13.22|13.39|13.5|13.51|13.6|13.78|13.66|13.71|13.74|13.68|13.6|13.79|13.8|13.7|13.71|13.66|13.66|13.5|13.76|13.71|13.58|13.1|13.01|13.06|12.96|12.83|12.83|12.89|12.77|12.68|12.72||||||12.46|12.4|12.45|12.41|12.5|12.3|12.39|12.69|12.81|12.91|12.99|13.41|13.78|13.62||13.86|13.5|13.62|13.58|13.07|13.23|13.53|13.55|13.42|13.52|13.83|13.9|13.97|13.7|13.71|13.82|13.92|13.91|13.54|13.41|13.27|13.35|13.08|12.95|12.66|12.77|12.73|12.69|12.81|12.82|12.9|12.85|12.82|12.75|12.73|12.72|12.64|12.68|12.62|12.38|12.38|12.18|12.15|11.82|11.54|11.53|11.7|11.7|11.53|11.75|12.14|12.1|12.12|12.2|11.88|11.79|11.72|11.56|11.56|11.76||||||11.86|11.95|12.24|12.11|12.25|12.95|12.98|12.82|12.63|12.48|12.93|13.33|13.18|13.13|
07077|942824|/equities/changbaishan|SHANGHAICOMP|12.62|12.61|12.68|12.57|12.51|12.6|12.75|12.91|12.97|13.12|13.25|12.94|13.05|12.97|12.85|13.11|13.11|13.48|13.4|13.4|13.6|13.49|13.53|13.72|14.1|13.99|13.95|14.01|14.27|14.53|14.22|14.13|14.5|14.4|13.9|13.55|13.4|13.36|13.43|13.77|13.75|12.49|12.57|12.75|13.1|12.51|11.2|||11.28|11.51|11.83|12|12.04|11.87|12.04|11.9|12.15|12.03|11.25|11.43|11.06|10.9|10.65|9.78|9.58|9.52|9.4|9.34|9.56|9.74|9.57|9.6|9.77|9.83|9.98|9.61|9.1|9.13|9.08|9.11|9.16|9.44|9.51||||9.94|9.85|9.7|9.52|9.79|10.13|10.02|10.14|10.08|10.25|10.22|10.39|10.34|10.33|10.31|10.19|10.18||10.28|10.15|10.05|10.09|10|10.04|10.03|9.7|9.74|9.74|9.25|9.1|9.03|8.99|9.25|9.33|9.47|9.5|9.63|9.66|9.68|9.76|9.71|9.75|9.63|9.55|9.33|9.32|9.38|9.33|9.38|9.28|9.27|9.24|9.45|9.55|9.56|9.42|9.3|9.36|9.47|9.6|9.52|9.37|9.2|9.16|9.32||||||9.4|9.45|9.54|9.51|9.52|9.47|9.47|9.58|9.8|9.88|9.95|10.4|10.23|10.34||10.36|10.3|10.3|10.14|10.29|10.22|10.27|10.4|10.21|10.47|10.56|10.56|10.25|10.1|10.08|9.9|10|9.9|9.87|9.76|9.64|9.46|9.01|8.65|8.34|8.45|8.43|8.43|8.62|8.85|9.58|10|10.61|9.06|8.78|8.67|8.72|8.58|8.56|8.53|8.21|8.04|7.99|7.61|7.53|7.79|7.22|7.06|6.9|6.94|7.23|7.09|7.17|7.24|7.17|7.11|6.94|6.78|6.88|7.02||||||7.51|7.86|8.57|8.12|8.13|8.31|8.76|8.71|8.9|8.57|8.71|8.7|8.66|8.67|
07078|100856|/equities/faway-auto|SHANGHAICOMP|8.42|8.38|7.93|7.91|8.2|8.18|8.2|8.26|8.14|8.17|8.23|8.47|8.73|8.65|8.58|8.66|8.68|8.73|8.7|8.73|8.73|8.73|8.6|8.66|8.61|8.57|8.44|8.46|8.54|8.61|8.52|8.49|8.55|8.62|8.7|8.5|8.55|8.53|8.55|8.73|8.22|8.22|8.17|8.37|8.27|8.18|8.22|||8.18|8.18|8.16|8.18|8.14|8.15|8.15|7.97|7.92|7.88|7.92|7.97|8.08|8.06|8.05|8.05|8.04|8.09|8.01|8.02|8.1|8.14|8.12|8.1|8.13|8.08|8.12|8.1|8.16|8.14|8.06|8.04|8|7.91|8.02||||8.05|7.86|7.67|7.64|7.69|8.17|8.23|8.39|8.45|8.41|8.38|8.37|8.36|8.36|8.42|8.47|8.51||8.64|8.7|8.64|8.55|8.6|8.63|8.69|8.72|8.72|8.77|8.68|8.62|8.66|8.65|8.65|8.5|8.69|8.86|9.09|9.08|9.16|9.27|9.25|9.28|9.29|9.25|9.25|9.26|9.32|9.3|9.22|9.1|9.08|8.99|9.23|9.2|9.18|9.19|9.21|9.21|9.19|9.15|9.09|9.17|9.13|9.04|9.04||||||8.78|8.76|8.8|8.78|8.75|8.7|8.62|8.61|8.58|8.62|8.55|8.45|8.37|8.32||8.31|8.28|8.34|8.36|8.23|8.18|8.23|8.61|8.6|8.67|8.81|8.83|8.83|8.83|8.89|9.01|9.05|9.07|9.13|9.05|9.02|9.18|8.87|8.72|8.61|8.75|8.78|8.81|8.86|8.86|8.95|8.92|8.98|8.8|8.82|8.9|8.8|8.93|8.92|8.88|8.78|8.76|8.66|8.44|8.36|8.49|8.7|8.65|8.45|8.2|8.3|8.28|8.42|8.45|8.28|8.29|8.12|7.88|7.82|7.82||||||7.87|7.98|8.07|8.06|8.03|8.25|8.53|8.4|8.45|8.37|8.4|8.7|9|9.21|
07079|100543|/equities/changchun-gas|SHANGHAICOMP|5.01|5|4.86|4.87|4.98|4.93|5.04|5|4.94|5|5.03|4.93|5.02|5.02|4.99|5.01|5.01|5.06|5.05|5.07|5.06|5.02|4.95|4.96|4.91|4.9|4.89|4.88|4.88|4.9|4.87|4.86|4.89|4.89|4.9|4.9|4.9|4.87|4.87|4.86|4.87|4.88|4.86|4.85|4.79|4.7|4.7|||4.68|4.7|4.71|4.7|4.68|4.67|4.68|4.68|4.68|4.66|4.65|4.68|4.77|4.8|4.8|4.85|4.92|4.92|4.9|4.94|4.92|4.97|4.98|4.96|5|4.97|4.97|4.93|4.91|4.85|4.81|4.81|4.77|4.77|4.81||||4.82|4.76|4.64|4.62|4.7|4.72|4.77|4.83|4.86|4.83|4.77|4.72|4.71|4.68|4.75|4.79|4.79||4.82|4.8|4.79|4.77|4.82|4.91|4.89|4.9|4.91|4.93|4.88|4.88|4.97|4.96|4.97|4.94|4.99|5.05|5.09|5.09|5.1|5.16|5.14|5.15|5.14|5.1|5.11|5.14|5.15|5.14|5.12|5.08|5.1|5.07|5.16|5.22|5.2|5.19|5.17|5.19|5.19|5.17|5.14|5.18|5.17|5.15|5.13||||||5.06|5.05|5.04|5.03|5.1|5.08|5.1|5.16|5.17|5.17|5.17|5.14|5.13|5.1||5.07|5.07|5.11|5.16|5.1|5.06|5.08|5.19|5.2|5.22|5.5|5.6|5.48|5.5|5.52|5.49|5.58|5.55|5.58|5.65|5.69|5.75|5.71|5.64|5.5|5.41|5.32|5.25|5.21|5.2|5.27|5.32|5.26|5.2|5.2|5.23|5.17|5.2|5.2|5.2|5.1|5.11|5.04|5.01|4.9|5.01|5.27|5.25|5.16|5.42|5.5|5.66|5.7|5.95|5.94|6.11|5.94|6.01|5.8|5.95||||||5.58|5.65|5.62|5.37|5.52|5.78|5.76|5.7|5.6|5.35|5.53|5.82|5.61|5.7|
07080|100389|/equities/yidong|SHANGHAICOMP|14.77|14.75|14.59|14.84|14.95|15|15.1|15.4|14.92|15.05|15.17|14.95|15.17|15.2|15.25|15.41|15.4|15.58|15.6|15.7|15.71|15.75|15.38|15.61|15.5|15.84|15.71|15.84|16.03|16.29|15.98|16.23|16.01|16.27|16.53|16.34|16.16|16.28|16.4|16.71|16.71|16.51|16.38|16.72|16.63|17.1|17.11|||15.88|16.56|16.17|14.66|14.21|14.35|14.3|13.74|13.84|13.75|13.8|13.87|14.15|14.21|13.97|14.02|13.93|13.95|13.91|13.89|13.92|13.94|13.97|13.9|13.95|13.9|13.8|13.69|13.71|13.6|13.6|13.7|13.45|13.34|13.35||||13.22|12.81|13|12.88|13.01|13.09|13.19|13.53|13.61|13.54|13.48|13.53|13.66|13.58|13.72|13.97|13.82||13.96|14.25|14.24|14.25|14.32|14.4|14.44|14.59|14.61|14.72|14.71|14.21|14.29|14.27|14.34|14.34|14.65|14.88|15.24|15.1|15.12|15.35|15.1|15.1|15.18|15.2|15.15|15.03|14.81|14.72|14.64|14.29|14.51|14.46|14.88|14.86|14.81|14.76|14.85|14.67|14.71|14.78|14.68|14.87|15|14.95|14.68||||||14.45|14.26|14.1|14.11|13.96|13.91|13.66|13.53|13.71|13.75|13.76|13.69|13.62|13.41||13.5|13.5|13.51|13.59|13.58|13.38|13.46|13.84|13.98|14.24|14.32|14.2|14.04|13.88|14.07|14.09|14.16|14.14|14.16|14.09|13.85|13.92|13.7|13.58|13.5|14.13|14.14|14.18|13.8|13.86|13.88|13.96|13.95|13.73|13.67|13.71|13.51|13.68|13.6|13.56|13.55|13.5|13.38|13|12.6|12.6|13.49|13.51|13.29|13.45|13.42|13.63|13.61|13.76|13.53|13.49|13.34|13.02|13.01|13.1||||||12.65|12.63|12.58|12.63|12.62|13.08|13.1|13.16|13|12.78|13|13.28|13.76|13.83|
07081|100652|/equities/jinggong-steel|SHANGHAICOMP|3.76|3.75|3.64|3.66|3.71|3.74|3.78|3.78|3.76|3.77|3.77|3.77|3.8|3.86|3.86|3.86|3.88|3.95|3.92|3.94|3.95|3.96|3.88|3.87|3.89|3.85|3.8|3.79|3.79|3.8|3.8|3.79|3.81|3.78|3.76|3.76|3.75|3.71|3.72|3.72|3.72|3.74|3.66|3.63|3.6|3.61|3.59|||3.64|3.67|3.72|3.76|3.73|3.74|3.76|3.79|3.78|3.76|3.76|3.79|3.82|3.82|3.8|3.8|3.79|3.8|3.8|3.79|3.83|3.85|3.87|3.89|3.92|3.89|3.9|3.91|3.97|4.02|4.01|4.03|4.03|4.01|3.95||||3.9|3.88|3.84|3.85|3.9|3.99|3.99|4.01|4.05|4.13|4.14|4.13|4.1|4.07|4.09|4.1|3.99||4.01|3.97|3.97|3.94|3.98|4.01|4.05|4.1|4.12|4.13|4.11|4.12|4.15|4.13|4.1|4.06|4.15|4.17|4.25|4.25|4.29|4.29|4.31|4.22|4.19|4.13|4.12|4.14|4.15|4.19|4.19|4.1|4.11|4.11|4.2|4.23|4.19|4.16|4.14|4.14|4.15|4.14|4.14|4.21|4.19|4.16|4.17||||||4.14|4.11|4.13|4.13|4.14|4.12|4.13|4.14|4.13|4.14|4.1|4.11|4.03|3.93||3.91|3.91|3.94|3.91|3.86|3.84|3.86|3.92|3.93|3.93|3.96|3.99|4|4.04|4.03|4.06|4.09|4.12|4.25|4.25|4.21|4.23|4.25|4.27|4.19|4.22|4.19|4.23|4.19|4.2|4.3|4.33|4.38|4.35|4.36|4.36|4.32|4.37|4.37|4.4|4.38|4.36|4.35|4.12|4.12|4.24|4.32|4.21|4.11|4.1|4.18|4.15|4.2|4.19|4.19|4.18|3.88|3.79|3.8|3.92||||||3.89|3.87|3.85|3.82|3.78|3.88|3.92|3.87|3.92|3.87|3.96|4.11|4.19|4.26|
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP|8.29|8.46|8.3|8.41|8.37|8.11|8.02|8.1|8.13|8.2|8.32|8.21|8.32|8.4|8.42|8.65|8.48|8.34|8.32|8.35|8.4|8.28|8.28|8.35|8.41|8.59|8.47|8.44|8.5|8.51|8.49|8.61|8.76|8.43|8.42|8.52|8.58|8.35|8.51|8.48|8.45|8.37|8.56|8.52|8.2|8.31|8.28|||8.77|9.24|9.31|9.26|9.48|9.98|9.73|9.79|9.95|9.82|10.05|10.07|9.62|9.7|9.48|9.62|9.1|9.31|8.85|8.8|9.02|9.21|9.2|9.46|9.51|9.51|9.5|9.77|10.14|10.37|10.5|11.42|11.45|11.54|10.49||||9.19|8.67|7.37|7.41|7.23|7.19|7.18|7.01|6.89|6.94|7.13|7.1|6.78|6.53|6.52|6.48|6.53||6.66|6.51|6.38|6.36|6.54|6.45|6.4|6.42|6.44|6.42|6.34|6.35|6.32|6.22|6.23|6.2|6.13|6.11|6.23|6.18|6.18|6.1|6.01|5.95|5.81|5.76|5.75|5.8|5.81|5.86|5.87|5.81|5.84|5.87|5.83|5.83|5.82|5.82|5.72|5.72|5.78|5.75|5.73|5.78|5.79|5.74|5.69||||||5.57|5.5|5.5|5.5|5.55|5.53|5.5|5.56|5.63|5.66|5.63|5.68|5.71|5.64||5.57|5.53|5.48|5.49|5.43|5.35|5.39|5.4|5.39|5.42|5.52|5.55|5.54|5.6|5.59|5.56|5.84|5.79|5.78|5.76|5.69|5.69|5.73|5.67|5.56|5.46|5.44|5.42|5.34|5.32|5.4|5.35|5.31|5.21|5.25|5.27|5.18|5.21|5.18|5.13|5.06|5.04|5.02|4.96|4.93|5.09|5.41|5.31|5.26|5.33|5.52|5.51|5.53|5.55|5.53|5.47|5.4|5.37|5.31|5.36||||||5.37|5.37|5.45|5.44|5.43|5.55|5.61|5.53|5.64|5.55|5.6|5.69|5.74|5.82|
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP|19.28|19.01|18.58|18.74|18.81|18.88|19.3|19.52|19.08|19.18|19.63|19.6|19.69|20.2|20.34|20.73|20.75|20.46|20.35|20.45|20.65|20.93|20.18|20.45|19.48|18.75|18.48|18.6|18.95|19.31|19.09|19.03|19.23|19.49|19.89|19.06|19.1|19.32|19.49|19.82|19.51|19.41|19.02|19.01|18.67|18.8|18.98|||19.18|19.16|19.11|19.05|18.95|19.44|19.19|18.5|17.98|17.67|18.1|18.41|18.43|18.23|18|18.3|18.64|18.71|18.21|18.31|18.4|18.34|18.7|18|18.31|18.36|18.32|18|17.89|17.87|17.01|17.12|17.23|17.12|17.49||||17.63|17.15|16.53|16.3|16.91|17.31|17.37|17.69|17.75|17.3|17.04|16.86|17.18|17.85|18.04|18.17|18.04||18.23|18.78|18.8|18.33|18.11|17.9|17.9|17.92|18|18.34|18|17.88|18.2|18.12|18.22|17.7|18.4|18.51|19.31|19.67|19.9|20.31|20.53|20.6|21.23|21.05|21.28|21.65|21.63|21.58|21.75|21.46|21.8|21.7|22.42|22.58|22.73|22.86|23.26|22.71|22.73|22.58|23.1|23.73|23.22|23.12|23.1||||||22.48|22.63|22.85|21.81|22|21.54|21.21|21.18|20.7|20.9|20.59|20.32|20.38|20.26||20.73|20.9|21.16|21.41|20.6|20.8|21|21.45|20.33|20.56|20.63|20.2|20.26|20.37|20.67|21.32|21.26|21.53|21.61|22.11|22.3|22.6|21.22|21.1|20.89|21.37|22.08|22.16|22.35|22.28|22.11|22.26|23.19|22.96|22.7|23.77|23.81|24.33|23.99|24.55|24.15|24|22.08|21.58|21.36|21.61|22.59|23.3|22.03|20.74|20.52|20.2|21.26|20.98|19.4|19.25|19.15|18|17.44|17.31||||||17.5|18.04|18.82|19.44|19.91|20.02|20.39|20.79|21.03|20.38|20.62|20.87|22.08|22.55|
07084|100684|/equities/changyuan|SHANGHAICOMP|4.64|4.71|4.67|4.74|4.79|4.8|4.88|4.93|4.95|4.98|5|4.98|5.05|5.14|5.14|5.2|5.29|5.28|5.27|5.29|5.26|5.28|5.15|5.22|5.24|5.28|5.17|5.24|5.3|5.44|5.5|5.46|5.47|5.59|5.6|5.65|5.66|5.7|5.73|5.77|5.85|5.84|5.76|5.62|5.44|5.45|5.47|||5.7|5.76|5.81|5.81|5.73|5.68|5.45|5.42|5.44|5.43|5.5|5.55|5.71|5.63|5.59|5.58|5.53|5.56|5.51|5.49|5.42|5.45|5.58|5.61|5.57|5.42|5.29|5.17|5.18|5.16|4.92|4.73|4.95|4.97|5.25||||5.48|5.39|5.29|5.21|5.45|5.64|5.73|5.49|5.28|5.21|5.19|5.24|5.24|5.23|5.31|5.33|5.34||5.5|5.57|5.53|5.5|5.56|5.58|5.56|5.43|5.43|5.46|5.39|5.32|5.31|5.29|5.33|5.33|5.41|5.42|5.5|5.52|5.56|5.5|5.56|5.58|5.63|5.65|5.6|5.6|5.58|5.63|5.63|5.5|5.55|5.6|5.79|5.63|5.57|5.52|5.48|5.44|5.43|5.28|5.26|5.36|5.3|5.22|5.14||||||5.05|5|5.06|5.04|5.03|5.03|4.93|4.93|4.95|4.89|4.82|4.77|4.76|4.65||4.62|4.6|4.68|4.74|4.65|4.57|4.65|4.76|4.8|4.82|4.9|4.86|4.93|4.97|5.02|5.1|5.11|5.15|5.14|5.14|5.04|5.04|5.02|4.99|4.91|5.01|5.09|4.94|4.99|5.11|5.06|5.02|5.09|5.02|5.08|5.12|5.13|5.18|5.16|5.14|5.13|5.07|5.12|4.97|4.82|4.76|4.88|4.94|4.79|4.84|4.91|4.81|4.95|4.86|4.79|4.75|4.62|4.43|4.35|4.38||||||4.5|4.5|4.57|4.66|4.62|4.68|4.78|4.75|4.71|4.65|4.74|4.82|5.05|5.2|
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP|14.15|14.2|14.06|14.15|14.33|14.36|14.5|14.72|14.26|14.36|14.5|14.5|14.69|14.96|14.92|14.79|14.92|15.23|15.17|15.2|15.45|15.38|15.2|15.32|15.3|15.48|15.33|15.31|15.46|15.58|15.54|15.53|15.62|15.66|15.66|15.7|15.77|15.59|15.31|16.34|16.52|16.65|16.48|16.61|15.7|15.98|15.81|||16.72|16.29|15.78|14.57|14.13|14.11|13.84|13.78|13.75|13.74|13.8|13.94|14.5|14.6|14.53|14.58|14.96|15.12|14.77|14.65|14.78|14.84|15.04|15.09|15.02|14.47|14.6|14.33|14.66|14.67|14.71|14.87|14.8|14.59|14.64||||14.39|14.08|13.92|13.7|14.03|14.16|14.3|14.45|14.47|14.53|14.36|14.58|14.55|14.42|14.52|14.81|14.73||15.04|14.93|14.78|14.87|15.08|15.21|15.18|15.44|15.39|15.42|15.23|15|15.18|15.11|15.35|15.17|15.38|15.5|15.67|15.81|15.81|16.39|16.15|16.18|16.36|16.33|16.75|16.02|15.99|15.93|15.99|15.67|15.35|15.45|15.63|15.65|15.38|15.29|15.09|15.18|15.36|14.77|14.69|14.76|15.31|15.45|15.63||||||13.88|13.8|13.06|13.19|12.62|12.3|12.05|11.99|12.05|12.15|12.12|12.16|12.07|11.92||11.8|11.75|11.8|11.93|11.86|11.74|11.79|11.95|12.02|12.04|12.34|12.49|12.67|12.73|12.65|12.75|12.81|12.93|13.02|13.01|12.91|12.93|12.76|12.46|12.35|12.66|12.66|12.83|12.77|12.63|12.7|12.66|12.75|12.6|12.49|12.47|12.4|12.5|12.54|12.56|12.57|12.47|12.41|12.34|12.08|12.07|12.45|12.2|12.05|12.13|12.1|12.02|12.16|12.22|11.91|11.86|11.66|11.34|11.29|11.36||||||11.4|11.58|11.75|11.66|11.57|12.36|12.55|12.46|12.53|12.42|12.81|13.17|13.49|13.62|
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP|36.86|36.76|36.5|37.1|37.47|37.52|38.8|38.75|38|38.26|39.18|38.83|39.69|39.39|39.04|39.58|39.7|40.17|40.2|40.73|40.73|41|41.38|42.87|42.71|42.2|41.72|41.68|42.61|43.01|43.01|42.45|43|43.18|43.3|42.97|42.83|43.51|43.19|43|43.5|42.91|42.11|41.12|40.25|39.78|39.82|||40.14|39|38.97|39.1|38.85|38.95|38.61|37|37.3|38.1|39.51|41.2|41.83|39.78|39.64|39.9|39.68|40.55|40.82|40.7|40.7|40.77|40.78|40.37|40.39|39.85|39.35|38.98|38.57|38.2|37.35|37.74|37.63|36.9|36.52||||35.15|34.54|33.32|32.82|33.61|34.1|34.36|36.2|36.66|36|35.63|35.82|35.81|35.72|36|36.01|36||36.3|36.76|36.92|36.72|37.3|36.88|37.21|37.73|37.51|37.71|37.05|36.66|37.02|37.2|38.06|37.68|39.2|40.28|40.33|40.15|40.45|40.25|40.06|40.37|40.2|40.2|39.98|40.15|40.6|40.72|40.63|40.29|39.6|39|39.98|40.01|40.08|40.1|40.2|40.64|40.38|40.68|40.91|40.61|40.22|39.88|39.56||||||39.86|39.8|39.78|39.6|39.33|39.39|39.63|40.29|40|39.43|37.85|37.61|37.51|37.29||37.52|39|38.8|39.46|39.27|38.81|38.55|38.05|37.12|36.42|36.96|37.03|36.98|37.55|37.05|37.4|37.27|37.22|37.16|37.03|36.75|36.88|37.08|37.17|37.31|37.62|37.6|36.76|36.61|36.75|37.01|36.36|36.68|36.36|36.1|36.48|36.38|36.61|36.38|36.68|36.26|36|35.61|34.55|33.99|33.9|35.78|35.44|34.24|34.95|35.1|34.89|35.37|35.16|34.79|33.85|33.48|31.8|32.38|32.83||||||33|34.21|34.92|35.01|34.7|34.84|34.99|34.73|34.37|34.1|34.9|35.34|36.41|37.01|
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP|20.71|20.64|21.2|21.4|21.7|21.84|22.3|22.49|21.73|22.1|22.45|22.42|23|22.97|23.38|23.71|24.02|24.08|24.4|24.4|24.45|24.56|23.85|24.14|24.16|24.13|23.72|23.82|23.97|24.45|24.33|24.2|24.34|24.72|24.88|24.13|24.18|24.25|24.48|24.5|24.5|24.31|23.9|23.32|22.8|22.39|22.58|||23|23.07|23.41|23.48|23.69|23.85|24.11|23.05|23.37|24.72|25.8|26|26.5|27.54|27.59|27.72|27.79|26.81|26.73|26.5|26.6|26.56|26.29|25.63|25.76|25.3|25.25|25.74|25.38|25.58|25|25.3|26.14|26.23|26.2||||26.51|26.15|25.93|26.33|28.08|29.7|30.45|31.35|31.13|31.02|31.12|31.01|31.21|31.2|31.71|32|31.98||30.9|30.4|30.77|30.86|30|31.27|31.12|31.63|31.29|31.06|31.1|32.25|31.69|31.8|32.11|30.88|28.23|28|28.4|28.85|30.07|30.78|28|27.14||||||27.35|26.4|25.72|25.7|25.64|26.57|26.5|25.58|25.69|26.2|26|26.22|26.32|26.66|26.8|26.92|26.91|26.63||||||26.36|26.4|26.5|26.55|26.21|26.29|26.3|26.2|26.7|27.01|26.61|26.45|26.17|24.74||24.39|24.59|24|23.99|23.7|23.75|24.53|24.09|23.61|23.48|24.17|24.56|24.49|23.58|22.1|21.92|21.92|22.03|21.95|21.78|21.82|22.05|22.14|21.97|22.52|22.7|22.97|22.71|22|22.14|22.36|21.81|21.9|21.39|21.21|21.21|21.5|21.5|20.94|19.96|19.37|19.01|18.86|18.45|18.2|18.48|18.96|18.89|18.5|18.5|18.61|18.23|18.53|18.67|18.45|18.47|18.38|18.1|18.01|17.74||||||17.5|17.38|17.32|17.1|17.1|17.5|18.11|18.45|17.59|17.47|17.86|18.19|18.55|18.52|
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP|23.86|23.8|24|24.67|24.95|24.86|25.25|25.6|24.83|25.05|25.21|25.18|25.75|26.31|26.4|26.8|26.99|27.5|27.76|28.41|28.31|28.39|28.2|28.23|28.68|28.62|28.1|28.37|28.46|28.94|29.4|29.06|28.75|28.6|29.01|28.9|29|29.61|30.18|30.51|30.4|30.3|29.7|29.14|29.33|29.4|30.19|||30.57|30.9|30.55|29.75|28.83|28.42|28.53|28.95|28.52|28.61|28.9|29.09|29.4|29.21|29.95|30.8|31.7|31.67|31.17|31.04|30.45|30.39|30.23|30.05|29.71|29|28.96|28.31|28.28|28.69|28.8|29.38|29.39|29.33|28.57||||30.2|30.64|30.75|30.1|30.86|32.1|32.25|32.6|32.87|33.1|32.3|32.42|32.75|33.08|33.51|32.72|32.38||32.34|33.72|34.31|34.24|34.41|34.14|33.71|34.4|34.5|34.45|33.07|31.21|31.87|32.5|32.52|32.2|32.58|32.25|32.6|32.74|33.02|32|32.2|31.75|34.05|33.8|34.12|34.6|34.62|34.51|34.43|33.39|33.9|35.08|35.26|34.88|35.1|34.38|34.18|34.7|34.85|34.58|33.48|32.46|31.91|32.1|32.18||||||32.18|30.86|30.7|30.6|30.7|30.76|30.52|30.73|29.5|29.28|29.4|28.96|29|29.09||27.94|26.85|26.88|27.2|26.13|25.89|26.51|26.65|27.19|27.31|27.66|27.69|28.03|27.9|27.2|27.35|27.46|27.12|27.49|27.58|29.2|29.8|30.08|29.39|29|29.12|28.26|27.4|27.5|27.5|26.71|26.05|26.3|25.49|25.36|25.62|25.32|25.82|25.75|26.02|26.52|25.98|26.2|25.6|25.12|24.84|25.7|25.3|24.88|24.8|23.92|23.66|24.25|24.35|23.02|23.08|22.35|21.7|21.88|22.05||||||22.49|23.02|23.03|23.46|23.22|23.23|23.71|23.88|23.75|23.35|23.8|23|24.65|24.95|
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP|12.96|12.91|12.94|13.08|12.94|13.14|13.38|13.7|14.8|14.93|15.18|15.16|15.48|15.39|15.59|15.66|15.77|15.8|15.82|15.81|15.71|15.8|15.83|15.98|15.9|15.94|15.83|15.81|15.86|15.96|15.82|15.65|15.96|15.91|15.98|15.89|16|16.18|16.25|16.25|16.35|16.38|16.52|16.63|16.37|16.03|16|||16.1|15.58|15.32|15.2|14.99|14.96|14.8|14.78|14.53|14.62|14.75|14.8|14.69|14.83|14.82|14.8|14.7|14.8|14.85|15|14.75|14.76|14.83|14.78|14.83|14.71|14.85|14.62|14.8|14.9|14.9|14.92|15.09|15.22|15.25||||15|15.07|13.82|13.81|13.89|14.29|14.42|14.31|14.31|14.23|14.3|14.23|14.24|14.37|14.47|14.51|14.5||14.77|14.9|14.78|14.78|14.9|14.95|15.09|15.01|15.15|15.21|14.8|14.7|14.98|14.92|15.35|15.32|15.4|15.35|15.48|15.4|15.49|15.42|15.89|16.02|16|15.79|15.6|15.6|15.7|15.48|15.52|15.2|15.4|15.45|16.03|15.9|15.84|15.78|15.89|15.84|15.72|15.71|15.79|16|15.91|15.76|16.07||||||16.09|16.04|16.21|15.93|15.69|15.53|15.55|15.61|15.24|15.37|15.1|14.87|14.71|14.9||14.61|14.6|14.88|15.03|14.91|14.92|14.93|15.26|15.51|15.51|15.85|15.89|15.97|16.01|16.01|15.44|15.1|15.1|14.2|14.6|14.6|14.59|14.5|14.65|14.65|15.08|14.28|14.25|14.7|14.36|14.31|14.32|14.46|14.37|14.27|14.55|14.52|14.61|14.74|14.84|14.56|14.51|14.56|14.04|13.55|13.61|14.22|14|13.61|13.8|13.97|13.92|14.25|14.21|14.29|13.96|14.1|13.86|15.01|15.05||||||15.36|15.58|15.63|15.74|15.79|16.04|16.4|15.5|15.5|15.28|15.75|15.9|16|15.9|
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP|7.05|7.06|6.98|7.02|7|6.98|7.09|7.12|6.97|7.04|7.16|7.06|7.19|7.17|7.2|7.39|7.3|7.23|7.33|7.33|7.38|7.55|7.52|7.65|7.47|7.53|7.38|7.45|7.69|7.76|7.67|7.62|7.6|7.69|7.81|7.66|7.64|7.74|7.71|7.73|7.59|7.58|7.59|7.46|7.37|7.24|7.25|||7.24|7.22|7.22|7.19|7.15|7.16|7.19|6.78|6.7|6.66|6.73|6.86|7.06|6.99|6.93|6.95|7.01|7.03|7|7.02|7.04|7.1|7.04|6.97|7.01|6.92|6.9|6.89|6.9|6.93|6.75|6.75|6.94|6.91|6.92||||6.81|6.71|6.55|6.49|6.65|6.84|6.98|7.01|7.02|6.94|6.89|6.84|6.89|6.84|6.89|6.94|7||7.1|7.6|7.6|7.55|7.53|7.5|7.48|7.44|7.48|7.55|7.43|7.32|7.3|7.3|7.39|7.3|7.3|7.59|8.02|7.98|8.3|8.16|8.09|8.3|8.06|8.06|8.06|8.18|8.3|8.21|8.28|8.11|8.15|8.15|8.38|8.29|8.31|8.4|8.36|8.23|8.01|7.96|7.95|8.12|8.01|8.11|8.03||||||7.8|7.76|7.76|7.81|7.77|7.77|7.84|7.85|7.79|7.48|7.29|7.18|7.15|7.02||7.06|7.02|7.12|7.16|7.03|6.99|7.11|7.28|7.22|7.18|7.17|7.24|7.2|7.32|7.35|7.52|7.51|7.56|7.53|7.63|7.6|7.65|7.39|7.3|7.27|7.41|7.55|7.49|7.64|7.63|7.83|7.94|7.81|7.58|7.61|7.71|7.69|7.75|7.7|7.85|7.75|7.53|7.49|7.34|7.09|7.18|7.29|7.29|7.07|7.26|7.26|7.23|7.2|7.16|7.1|7.08|6.83|6.64|6.5|6.5||||||6.77|6.9|6.99|7.18|7.14|7.26|7.41|7.36|7.42|7.25|7.38|7.44|7.82|8.06|
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH|142.41|134.11|132.55|132.13|133.3|132.05|133.53|135.8|132.81|133.33|135|135.5|140.12|140.1|141.51|142.8|139.69|137.38|140|147.16|142.01|141.55|137|139.81|135.83|130.2|129.6|129.58|131|130.06|130.8|129.5|128.34|129.87|131.81|129.28|128.9|132.7|130|126.22|126.58|123.03|118.98|117.6|117.66|116.65|115|||116.12|116.01|115.36|114.17|116.9|115.2|111.51|106.03|106.2|107.09|107.22|108.31|105|105.44|104.86|105.4|105.59|107.2|106|107.39|108.68|107.53|105.81|105.65|105.86|108.26|109.5|109.8|109.36|108.36|104.54|104.8|107.5|105|107.28||||107.58|109|110.91|109.8|112.02|114|114.25|117.2|117.8|117.83|116.5|115.02|114.6|114.5|114.98|116.35|112.52||112.85|116.78|116.71|116.3|126.18|123.2|123.74|125.71|125|128.4|124.19|120.58|123|125.94|128.25|127.25|129.54|130.01|133.65|134.21|137|139|142|142.5|146.93|144.02|140.19|140.6|142.82|138.5|137|133|135.86|134.9|133.6|134.31|132.72|132.6|136.3|136.55|137.36|139|139.28|140.36|135.36|135|130||||||128.59|128.53|129.4|130.2|132|131.91|133.4|133.99|132.15|133|128.35|129.01|128.28|123.82||127.21|129.34|128.8|132.04|129.55|128.7|130.36|127.68|127.5|129.06|130.6|128.7|126.92|128.01|127.6|127.17|127.75|130.61|126.82|127.9|128.32|132.04|123.54|125.33|123.8|125.02|127|124.07|125.68|123.74|125.81|125|129.5|129.1|131.04|130.68|132.61|136.12|137.32|140.4|143.42|138.3|128.16|121.51|121.86|124.1|127.22|127.6|129.03|132.8|137.31|140.02|152.64|154.5|157.84|160.25|154.62|146.5|145.51|143.9||||||151.25|154.2|152.47|154.98|148.02|146.66|151.58|155.25|157.76|151.5|146.1|146.7|153.83|155.09|
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|13.21|13.23|13.21|13.5|13.48|13.45|13.77|14.1|13.78|13.87|14.18|14.1|14.59|14.5|14.5|14.59|14.59|15.02|14.79|14.8|14.6|14.59|14.24|14.38|14.41|14.53|14.31|14.41|14.53|14.75|14.68|14.63|14.74|14.85|14.94|14.85|14.92|15|14.66|14.62|14.6|14.35|14.26|14.15|13.74|13.05|13.2|||13.28|13.37|13.7|13.77|13.69|13.71|13.9|13.74|13.88|13.86|13.92|14.1|14.63|14.62|14.51|14.5|14.52|14.62|14.86|14.78|14.68|14.87|14.59|14.55|14.64|14.33|14.19|14.01|14.06|14.16|14.05|14.25|14.57|14.31|14.25||||13.98|13.95|13.74|13.58|13.98|14.36|15.01|15.19|15.27|15.56|15.61|15.56|15.93|15.78|15.85|16.29|15.97||15.9|16.48|16.68|16.37|16.72|16.6|16.6|16.18|16.27|16.75|16.7|17.46|17.08|16.88|16.65|16.48|17.12|17.4|17.35|17.7|17.85|18.5|18.42|18.32|18.62|17.98|17.2|16.97|16.97|16.81|16.85|16.36|16.16|15.55|14.69|14.22|14.04|13.8|13.64|13.71|13.69|13.62|13.61|13.7|13.66|13.54|13.33||||||13.53|13.3|13.05|13.05|13.04|12.95|12.92|13.04|13.1|13.25|12.9|12.93|12.77|12.53||12.5|12.5|12.5|12.75|12.71|12.58|12.67|12.84|12.82|12.81|13.35|13.53|13.56|13.74|13.85|14.05|14.2|14.35|14.46|14.57|14.41|14.43|14.42|14.12|13.84|14.18|14.32|14.22|14.16|14.15|14.24|14.34|14.39|14.1|14.09|14.17|13.93|14|13.8|13.9|13.7|13.73|13.78|13.67|13.45|13.3|14.05|14.07|13.88|14.34|14.55|14.54|14.73|14.6|14.34|14.39|14.45|14.14|14.1|12.45||||||12.63|13.22|12.58|12.69|12.7|13.16|13.51|13.44|13.55|13.2|13.47|13.81|14.34|14.62|
07093|100973|/equities/b-ray-media|SHANGHAICOMP|5.2|5.17|5.15|5.29|5.08|4.99|4.99|5.03|5.07|5.1|5.15|5.05|5.13|5.29|5.38|5.47|5.44|5.39|5.36|5.37|5.42|5.34|5.28|5.4|5.43|5.54|5.43|5.36|5.38|5.46|5.44|5.52|5.52|5.39|5.38|5.46|5.39|5.27|5.38|5.4|5.46|5.44|5.56|5.48|5.38|5.59|5.59|||5.92|6.18|6.24|6.17|6.28|6.33|6.29|6.29|6.14|6.02|6.12|6.2|6.12|6.15|5.89|5.83|5.68|5.67|5.53|5.53|5.86|5.88|5.86|6.04|5.94|5.82|6.15|6.58|6.54|6.56|6.56|6.53|6.8|6.76|6.66||||6.07|6.05|6.1|6.14|5.91|6.01|6.13|6.15|6.03|6.14|6.21|6.2|5.92|5.67|5.68|5.73|5.78||5.94|5.96|5.82|5.85|5.9|5.94|5.93|5.86|5.83|5.81|5.6|5.6|5.47|5.38|5.46|5.41|5.44|5.55|5.63|5.62|5.62|5.71|5.82|5.8|5.64|5.64|5.58|5.65|5.74|5.76|5.91|5.77|5.86|5.8|5.89|5.78|5.83|5.74|5.57|5.62|5.69|5.56|5.6|5.58|5.52|5.4|5.38||||||5.3|5.27|5.3|5.31|5.4|5.42|5.44|5.37|5.3|5.43|5.38|5.94|5.93|5.33||5.03|5.11|4.81|4.88|4.96|4.75|4.71|4.76|4.81|4.91|5.05|5.02|5.01|5.05|5.02|5.14|5.12|5.21|5.21|5.3|5.19|5.06|4.9|4.82|4.69|4.82|4.8|4.9|5.02|4.99|5.19|5.07|5.04|4.96|4.95|4.99|4.88|4.93|4.9|4.79|4.7|4.66|4.77|4.5|4.39|4.36|4.55|4.44|4.33|4.61|5.07|5.17|5.18|5.29|5.3|5.24|4.51|4.41|4.23|4.27||||||4.31|4.27|4.3|4.41|4.39|4.47|4.62|4.53|4.62|4.51|4.66|4.6|4.77|4.92|
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP|9.98|10|9.72|9.61|9.78|9.78|9.88|9.67|9.37|9.49|9.49|9.73|10.15|10.05|10|9.95|9.88|10.15|10.35|10.3|10.15|10.11|9.9|9.97|9.93|9.93|9.93|9.92|9.97|10.01|9.91|9.9|9.88|9.9|9.85|9.84|9.84|9.77|10.06|10.06|10.07|10.08|10|9.94|9.89|9.86|9.77|||9.72|9.66|9.59|9.74|9.6|9.58|9.62|9.63|9.62|9.63|9.6|9.66|9.83|9.87|9.94|9.98|10.1|9.99|9.93|9.92|9.91|9.97|10.11|10.13|10.1|10.05|10.1|10.02|9.98|9.88|9.86|9.83|9.8|9.72|9.5||||9.42|9.27|9.12|9.1|9.19|9.15|9.17|9.24|9.36|9.33|9.33|9.3|9.28|9.29|9.41|9.47|9.48||9.59|9.56|9.49|9.45|9.53|9.53|9.49|9.5|9.49|9.53|9.47|9.47|9.52|9.52|9.43|9.35|9.45|9.51|9.56|9.5|9.62|9.64|9.62|9.64|9.61|9.52|9.5|9.55|9.59|9.52|9.5|9.41|9.44|9.4|9.64|9.69|9.67|9.67|9.56|9.56|9.5|9.47|9.45|9.52|9.47|9.4|9.45||||||9.37|9.3|9.28|9.24|9.25|9.14|9.14|9.17|9.19|9.27|9.26|9.25|9.21|9.11||9.11|9.1|9.15|9.14|9.1|9.08|9.1|9.19|9.15|9.2|9.35|9.42|9.51|9.47|9.5|9.54|9.62|9.67|9.66|9.7|9.75|9.72|9.6|9.46|9.29|9.33|9.33|9.26|9.24|9.2|9.26|9.32|9.34|9.26|9.22|9.25|9.16|9.18|9.21|9.16|9.03|9.02|9.03|8.98|8.85|8.88|9.13|9.12|8.99|9.21|9.26|9.39|9.58|9.62|9.52|9.58|9.37|9.25|9.15|9.37||||||9.21|9.23|9.24|9.08|9.17|9.48|9.56|9.36|9.39|9.3|9.5|9.86|9.88|10.1|
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP|6.5541|6.5608|6.4932|6.5811|6.6014|6.6554|6.7568|6.8378|6.6487|6.723|6.7297|6.7635|6.8446|6.8041|6.9257|6.9459|7.0743|7.1487|7.0608|7.1014|6.9054|7.1892|6.8243|7.0338|7.0541|7.027|7.0135|7.0811|7.2162|7.2635|7.2365|7.1689|7.3041|7.3851|7.5068|7.3987|7.2973|7.473|7.5|7.5676|7.5135|7.5338|7.2095|7.3041|7.1622|7.1149|7.3108|||6.8243|6.8919|6.8514|6.7905|6.7095|6.6824|6.5946|6.1554|6.0405|6.0338|6.0878|6.1892|6.1487|6.0811|6.0608|6.1351|6.0743|6.0676|6.1081|6.1622|6.2905|6.3919|6.3378|6.3176|6.3514|6.3649|6.3987|6.3581|6.4324|6.5068|6.3514|6.3851|6.5068|6.4797|6.6351||||6.7905|6.7838|6.7432|6.6757|6.7568|6.8716|7.1216|7.2297|7.3446|7.3176|7.2365|7.2162|7.2973|7.3041|7.3176|7.3716|7.446||7.3919|7.7703|7.8446|7.7568|7.8243|7.8514|7.7703|7.7905|7.7635|7.7568|7.5608|7.4527|7.3784|7.4392|7.6284|7.4662|7.6689|7.7027|7.9932|8.0608|8.1487|8.2568|8.3108|8.473|8.5608|8.5743|8.5811|8.6824|8.7162|8.6892|8.6554|8.4797|8.5608|8.5811|8.8041|8.7703|8.6149|8.7162|8.8649|8.9189|8.7838|8.6824|8.8041|8.9865|8.9054|8.8649|8.5811||||||8.2568|8.1757|8.277|8.0203|7.9189|7.8243|7.7703|7.7703|7.6419|7.4595|7.3041|7.1959|7.1351|7.1351||7.1487|7.1892|7.2297|7.3041|7|6.9595|6.9932|7.223|7.1824|7.1757|7.3649|7.3784|7.3987|7.4324|7.4662|7.4527|7.5608|7.6014|7.6284|7.6689|7.6487|7.6487|7.5541|7.4932|7.4595|7.7162|7.9797|8.2027|8.0135|7.9797|8.1351|8.1419|8.3108|8.277|8.1892|8.5203|8.4459|8.7973|8.6487|8.8514|8.5135|8.3649|8.1757|8.2297|8.2365|8.2432|8.7703|8.6487|8.3784|8.3243|8.1284|8.1419|8.4527|8.2432|8.1014|8.1554|8.027|7.7703|7.0338|6.6487||||||6.6757|6.8243|6.8243|7.1081|7.0068|7.1622|7.3784|7.2297|7.1622|7.0473|7.2297|7.2838|7.4797|7.5541|
07096|100556|/equities/xuguang|SHANGHAICOMP|6.48|6.41|6.5|6.71|6.79|6.86|7.07|7.12|6.79|6.89|6.99|6.96|7.06|7.13|7.15|7.25|7.31|7.29|7.28|7.38|7.32|7.4|7.25|7.33|7.51|7.9|7.81|7.81|7.89|8.2|8.4|8.57|8.6|8.55|8.54|8.58|8.62|8.86|8.49|8.33|8.12|8|7.87|7.95|7.69|7.94|7.91|||8.2|8.32|8.35|7.92|7.98|7.35|7.18|6.93|6.74|6.75|6.92|7|7.35|7.71|7.6|7.83|7.99|8.22|8.12|8.02|8|8.02|8.05|8.04|8.1286|7.8|7.7929|7.7571|7.8286|7.9857|7.9|8.0214|8.2571|8.2071|8.4857||||8.8786|8.9143|8.9429|9|9.0071|9.1714|9.15|9.1571|8.9786|9.2143|9.2357|9.2143|9.3929|9.4643|9.6071|9.2286|9.15||9.1214|9.1214|9.0357|9|8.8286|8.6571|8.5|8.5357|8.5214|8.5|8.2571|7.8857|8.2143|8.3571|8.4643|8.3643|8.4786|8.4143|8.6143|8.6071|8.7143|8.9143|9.0857|9.1643|9.0071|8.9214|8.8929|8.95|8.8929|8.9643|8.8286|8.6429|8.9643|9.0714|9.3429|9.7571|9.7357|9.75|9.6786|9.7214|9.8429|10.0214|10.1143|10.3286|10.2|10.35|10.2071||||||10.0143|9.8429|9.8857|9.6571|9.5071|9.65|9.5|9.4929|9.9929|10.0143|9.9929|9.9786|9.7714|10||10.2071|10.0429|10.3286|10.2071|10.0143|9.8286|10.25|10.5286|10.5357|10.5|10.5857|10.05|9.4357|10.3071|10.4786|10.6857|10.9357|10.7857|10.7714|10.7357|10.5714|9.8643|9.7571|9.8071|9.5857|9.8571|9.9429|9.4|9.6714|9.65|9.8|9.6357|9.5571|8.9357|8.7857|8.9643|8.9286|9.1214|9|9.25|9.3571|9.1929|9.0786|8.8286|8.6214|8.5786|9.0929|9.1214|8.6929|8.8214|8.4286|7.95|8.0071|7.7357|7.6429|7.5786|7.5214|7.1786|7|7.2143||||||7.9286|8.2714|8.3429|8.5429|8.4286|8.4286|8.6429|8.6857|8.6786|8.4071|8.7857|8.7571|9.2786|9.3286|
07097|100828|/equities/eagle-mining|SHANGHAICOMP|4.59|4.6|4.51|4.55|4.54|4.6|4.69|4.74|4.74|4.82|4.82|4.84|4.98|5.11|5.1|5.1|5.12|5.18|5.16|5.2|5.18|5.18|5.02|5.04|5.02|4.98|4.94|4.98|4.99|4.97|4.91|4.93|5.01|5.01|4.96|4.95|5|4.94|5.03|4.96|4.99|4.87|4.79|4.8|4.74|4.7|4.66|||4.67|4.68|4.73|4.79|4.75|4.76|4.7|4.68|4.7|4.59|4.59|4.73|4.8|4.77|4.73|4.77|4.72|4.79|4.73|4.75|5.1|5.13|5.16|5.15|5.19|5.21|5.22|5.19|5.2|5.28|5.28|5.39|5.42|5.28|5.22||||5.2|5.14|5.1|5.1|5.45|5.55|5.64|5.85|5.86|5.85|5.82|5.79|5.76|5.59|5.63|5.66|5.65||5.68|5.7|5.66|5.61|5.69|5.7|5.79|5.94|5.9|5.91|5.87|5.84|5.85|5.84|5.97|5.95|5.96|6.01|6.08|6.06|6.11|6.2|6.22|6.28|6.21|6.16|6.16|6.26|6.32|6.41|6.3|6.17|6.19|6.17|6.34|6.37|6.32|6.35|6.31|6.42|6.36|6.32|6.37|6.48|6.31|6.12|6.34||||||6.25|6.11|6.05|6.02|5.93|5.9|5.89|5.91|5.96|5.96|5.93|5.92|5.9|5.84||5.85|5.88|5.91|5.91|5.85|5.77|5.87|5.91|5.94|5.97|6.1|6.19|6.17|6.15|6.16|6.23|6.26|6.2|6.19|6.13|6.1|6.13|6.03|5.88|5.73|5.88|5.95|5.93|5.95|5.95|6.06|6.08|6.18|6.1|6.1|6.21|6.05|6.14|6.13|6.1|5.8|5.74|5.72|5.55|5.43|5.62|6.08|6.1|6.06|6.16|6.26|6.22|6.38|6.46|6.43|6.44|6.37|6.25|6.27|6.24||||||6.47|6.46|6.5|6.6|6.7|6.95|6.92|6.85|6.9|6.84|6.85|7|7.2|7.36|
07098|100329|/equities/chengxing-chem|SHANGHAICOMP|7.98|8.07|8.05|8.19|8.35|8.53|8.72|8.77|8.67|8.42|8.5|8.65|8.84|8.85|8.86|8.83|8.92|8.87|9.09|8.85|8.92|8.4|8.43|8.52|8.15|7.87|7.79|7.98|8.31|8.35|8.23|8.44|8.69|8.84|8.96|8.78|9.05|8.99|9.11|9.57|9.6|9.61|9.47|9.45|9.91|9.86|9.83|||9.92|9.96|10.1|9.73|9.32|9.2|9.13|9.18|9.12|9.21|9.46|9.32|9.37|9.16|9.04|8.96|9.12|9.07|9.03|9.01|9.08|9.16|8.92|8.72|8.86|8.73|8.93|9.24|9.27|8.95|8.7|9.02|8.62|9.05|9.53||||9.74|9.55|10.02|10.55|11.09|11.51|11.75|11.92|11.9|11.72|11.59|11.81|12.36|12.13|12.28|12.07|11.94||12.04|11.56|11.76|11.76|11.65|10.87|10.8|11|10.71|10.97|10.85|10.71|11.1|11.12|11.29|11.24|11.27|11.6|11.83|11.55|11.73|11.78|11.73|11.71|12.06|12.35|12.21|12.21|12.51|12.51|12.3|12.17|12.4|12.14|12.52|12.76|12.74|12.7|12.71|12.92|13.11|12.74|12.57|12.61|12.6|12.56|12.89||||||12.6|12.38|12.33|12.04|12|11.78|11.8|11.97|12.1|12.1|12.03|11.57|11.47|11.3||11.32|11.02|11.15|11.36|11.16|11.16|11.65|12.21|11.9|12.17|12.26|12.25|12.25|12.36|12.48|12.88|12.82|12.99|12.35|12.28|12.78|12.82|12.76|12.95|12.61|12.82|13.33|13.92|13.95|13.9|13.76|13.54|13.7|13.51|13.78|14.14|14.23|14.41|13.71|13.66|13.43|12.75|12.9|12.56|12.62|13.1|13.11|13.23|13.29|13.99|14.11|13.81|13.63|13.32|13.11|12.82|11.5|11.18|11.05|11.52||||||11.96|12.06|11.75|12.31|12.66|13.02|13.62|13.83|13.5|13.13|13.01|13.51|13.93|14.47|
07099|101016|/equities/jilong-gold|SHANGHAICOMP|14.98|14.68|15.01|15.01|14.83|14.78|14.62|14.69|14.55|14.73|14.7|14.98|15.03|15.35|15.34|15.01|15|14.84|14.75|14.8|14.86|14.66|14.25|14.64|14.46|14.53|14.6|14.63|14.79|14.8|14.55|14.03|13.9|13.8|13.55|13.28|13.16|12.88|13.02|13.23|13.31|13.5|13.33|13.36|13.18|13.36|13.4|||13.72|14.05|14.17|14.32|13.95|14.98|15.39|15.32|15.38|15.4|15.65|15.61|15.86|15.93|15.83|15.64|15.35|15.75|15.7|15.81|16.11|16.12|16.17|15.75|16.08|15.93|16.1|16.09|15.95|16.1|16.32|16.3|16.55|16.74|16.98||||16.27|16.13|15.97|15.86|16.17|17.58|17.79|18.02|18.12|18.1|18.65|18.41|18.48|17.87|17.85|18.14|18.52||18.12|17.6|17.96|19.01|19.36|19.61|19.8|20.23|20.4|20.05|20.58|19.75|19.1|19.26|19.24|19.43|19.24|18.71|18.56|18.5|18.92|18.71|18.55|18.5|18.51|18.41|18.47|18.76|18.68|18.56|18.53|18.4|18.51|18.5|18.7|19|18.9|18.93|18.91|19.21|19.12|18.67|19.85|20.42|19.91|19.81|19.8||||||19.5|19.1|19|18.98|19.34|19.24|19.36|19.44|19.4|19.1|18.68|19.03|18.66|18||18.02|17.98|18.18|18.23|17.93|18.05|18.33|18.52|18|18.19|18.04|18.13|18.61|18|18.01|18.6|18.96|18.89|18.89|19.22|19.3|19.76|19.43|19.85|20.22|20.01|19.4|19|19.21|18.7|18.91|18.95|19.59|19.7|20.25|20.8|19.61|20.01|19.86|19.88|18.95|19.07|19.34|18.47|18.39|19.04|18.62|17.91|18.2|18.04|17.68|17.84|18.27|19.07|19.86|19.91|20.02|20.06|19.68|20.01||||||19.91|20.11|19.6|19.79|20.29|21.3|21.08|20.7|20.58|20.5|20.8|21.22|22.02|21.82|
07100|100972|/equities/aerospace-elec|SHANGHAICOMP|7.22|7.24|7.18|7.3|7.29|7.35|7.41|7.43|7.23|7.29|7.37|7.27|7.37|7.51|7.5|7.58|7.67|7.74|7.78|7.81|7.9|7.94|7.79|7.87|7.85|7.91|7.77|7.67|7.78|7.95|7.95|7.84|7.83|7.79|7.89|8.25|8.2|8.18|8.28|8.35|8.36|8.4|8.37|8.28|8.03|8|7.99|||8.14|8.15|8.17|8.17|8.08|8.13|8.12|7.97|7.85|7.77|7.87|7.88|8.13|8.17|8.19|8.02|7.96|7.99|7.9|7.88|7.79|7.83|7.9|7.88|7.86|7.67|7.63|7.44|7.48|7.68|7.75|7.93|7.78|7.7|7.7||||7.62|7.43|7.48|7.45|7.5|7.76|7.78|7.82|7.7|7.72|7.71|7.83|7.95|7.97|8.02|8.12|8||7.98|7.78|7.68|7.77|7.9|8.04|8.04|8.18|8.09|7.98|7.97|7.8|7.52|7.48|7.7|7.59|7.63|7.65|7.73|7.68|7.66|7.89|7.73|7.72|7.67|7.59|7.63|7.52|7.48|7.49|7.37|7.25|7.28|7.29|7.49|7.49|7.38|7.33|7.21|7.23|7.33|7.36|7.29|7.37|7.44|7.33|7.07||||||6.95|6.88|6.83|6.83|6.76|6.73|6.7|6.72|6.73|6.79|6.9|6.94|6.89|6.77||6.76|6.55|6.56|6.49|6.3|6.26|6.36|6.39|6.46|6.28|6.41|6.58|6.58|6.62|6.61|6.66|6.71|6.81|6.93|6.89|6.87|6.92|6.87|6.82|6.63|6.79|6.79|6.89|6.87|6.92|6.93|6.75|6.74|6.63|6.68|6.61|6.6|6.79|6.65|6.62|6.64|6.67|6.65|6.65|6.54|6.55|6.69|6.74|6.55|6.43|6.35|6.26|6.35|6.27|6.08|6.06|5.95|5.71|5.72|5.71||||||5.85|5.9|5.95|6.02|6.04|6.3|6.24|6.11|6.3|6.27|6.55|6.57|6.48|6.48|
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP|4.79|4.81|4.65|4.72|5|5.12|5.18|5.22|5.17|5.25|5.24|5.22|5.28|5.39|5.41|5.42|5.46|5.56|5.49|5.55|5.57|5.51|5.37|5.44|5.47|5.38|5.29|5.3|5.33|5.3|5.26|5.2|5.5|5.46|5.46|5.52|5.65|5.41|5.5|5.45|5.45|5.36|5.3|5.25|5.31|5.19|5.22|||5.41|5.57|5.66|5.63|5.53|5.6|5.56|5.59|5.66|5.44|5.43|5.47|5.55|5.55|5.54|5.41|5.27|5.34|5.25|5.26|5.34|5.41|5.46|5.53|5.67|5.57|5.65|5.73|5.81|5.95|6.09|6.31|6.92|6.89|6.8||||6.35|6.17|6.06|6.09|6|6.15|6.11|6.02|5.98|5.33|5.15|5.16|5.13|5.11|5.1|5.22|5.18||5.13|5.06|5.1|5.1|5.1|5.18|5.16|5.3|5.36|5.41|5.48|5.51|5.4|5.35|4.95|4.94|5.02|5.02|5.17|5.22|5.31|5.35|5.25|5.18|5.11|5.07|5.08|5.12|5.19|5.18|5.16|5.03|5|5|5.14|5.16|5.13|5.12|5.05|5.1|5.16|5.12|5.11|5.22|5.08|5.02|5.03||||||4.94|4.86|4.82|4.8|4.77|4.72|4.75|4.79|4.83|4.85|4.83|4.8|4.79|4.67||4.69|4.66|4.74|4.8|4.72|4.71|4.74|4.81|4.89|4.9|5.04|4.93|4.97|5.03|5.01|5.15|5.15|5.18|5.27|5.25|5.2|5.24|5.27|5.34|5.41|5.48|5.42|5.13|4.86|4.86|4.9|4.75|5.01|5.04|5.12|5.57|5.2|5.2|5.08|4.91|4.35|3.9|3.87|3.77|3.75|3.8|4.01|3.96|3.83|3.89|3.98|3.94|3.99|4.03|3.99|4.01|3.94|3.8|3.76|3.82||||||3.9|3.9|3.96|3.94|4|4.14|4.18|4.11|4.18|4.17|4.25|4.35|4.45|4.54|
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP|20.54|20.6|20.43|20.85|20.84|20.67|20.92|20.88|20.68|21.11|21.3|20.99|21.95|22.15|22.58|22.54|22.47|22.61|22.55|22.8|23.14|23.01|22.8|22.78|22.3|22.51|21.85|21.77|21.83|22.02|21.9|21.86|22.19|22.2|22.7|21.72|21.76|21.83|22.15|22.92|21.61|20.61|19.8|19.86|20.04|20.05|20.01|||20.2|20.5|20.67|20.76|20.8|20.8|20.69|20|19.85|19.71|19.73|19.8|20|19.64|19.66|19.61|19.54|19.49|19.71|19.66|19.66|20.09|20.42|20.46|20.52|20.29|20.7|21.34|21.82|22.75|21.31|20.74|20.75|20.81|20.52||||22.27|23.31|22.53|22.45|23.55|24.02|25.1|24.43|24.35|23.62|22.75|22.67|22.7|22.9|23.6|23.65|24.5||24|24.14|23.78|23.25|22.89|22.34|22.26|21.9|21.79|22.12|22.6|21.63|22.08|22.25|22.95|22.66|23.45|23.73|23.98|24.9|25.31|25.08|24.75|24.15|24.45|23.95|23.7|23.41|23.11|23.25|21.7|20.92|20.73|20.9|20.76|20.77|20.68|20.41|20.32|20.08|20.01|19.7|19.56|19.57|19.41|19.08|18.83||||||18.1|17.81|17.9|17.95|17.91|17.95|18.1|18.36|18.49|18.76|18.81|18.67|18.63|18.99||18.85|18.68|18.88|18.85|17.9|17.9|18.41|18.22|18.11|18.11|18.31|17.75|17.66|17.74|17.62|17.93|17.99|18.03|17.99|18.13|17.91|18.3|18.2|17.96|17.91|18.08|18.2|18.38|18.32|17.98|18.9|19.21|19.59|19.66|19.58|19.94|19.38|19.51|19.61|19.6|20.3|19.82|19.4|18.73|17.9|18.02|17.85|17.8|17.8|18.58|18.8|19.69|20.26|19.78|19.39|19.5|19|18.95|18.6|18.39||||||18.82|18.56|18.26|18.11|18.07|17.87|17.82|17.88|18.21|17.1|17.33|17.4|17.88|18.46|
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP|14.58|14.6|14.24|14.35|14.48|14.53|14.65|14.88|14.59|14.76|14.86|14.62|14.73|14.83|14.88|14.82|15.12|15.14|15.05|15.08|15.2|15.22|15.02|15.12|15.1|15.12|15.05|15.12|15.19|15.47|15.2|14.94|15.05|15.05|15.06|15.13|15.08|14.92|15.05|15.08|15.24|15.12|14.96|14.95|14.8|14.93|14.88|||14.95|14.82|14.68|14.37|14.16|14.27|14.26|14.16|14.07|14.06|14.17|14.34|14.74|14.81|14.63|14.8|14.66|14.98|14.59|14.65|14.67|14.99|15.21|15.25|15.46|15.28|15.34|15.04|15.15|15.38|15.29|15.38|14.93|14.89|15.11||||15.24|15.17|15.15|15.23|15.48|15.82|15.82|16.15|17.28|17.22|17.16|17.15|17.07|17.2|17.36|17.45|17.61||17.59|17.44|17.35|17.28|17.42|17.5|17.59|17.9|18.1|17.8|17.78|17.51|17.45|17.25|17.46|17.44|17.41|17.58|17.63|17.5|17.55|17.86|17.35|17.18|17.12|17.09|17.03|17.01|17.01|17.15|17.08|16.85|17.6||||||||17.71|17.71|17.35|17.49|17.66|17.1|16.8||||||16.58|16.37|16.42|16.44|16.33|16.06|16.14|15.92|15.99|16.16|16.35|16.26|16.22|15.99||15.86|15.59|15.58|15.89|15.92|15.75|15.72||16.9|16.95|16.8|17.05|16.97|17.55|17.37|17.57|17.76|17.7|17.81|17.7|17.64|17.84|17.8|17.61|17.31|17.71|17.77|17.69|17.76|17.7|17.71|17.81|18.12|18.04|17.84|17.75|17.62|17.83|17.74|17.72|17.73|17.72|18|18.09|17.6|18.75|18.88|18.81|19.09|19.09|18.65|19.03|19.09|19.12|18.69|18.6|18.42|18.23|18.25|18.22||||||18.3|18.61|18.75|18.69|18.81|19.15|18.85|18.58|18.93|18.94|19.21|19.02|19.32|18.89|
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP|16.5539|15.8077|16.9692|18.3154|16.9385|15.1923|13.9615|14.2231|13.5923|13.1538|13.4077|12.2231|12.4077|12.6077|12.7231|13.2154|13.1615|12.6692|12.4231|11.9615|12.1231|12.0077|12.4615|12.3846|12.7692|13.2231|12.6615|12.8539|13.3077|13.5769|12.5462|12.0077|11.8462|11.6615|11.6385|11.4077|11.3923|11.6385|11.7692|11.8308|12.1538|12.2846|12.2538|11.7385|10.9923|11.3077|11.5077|||11.2923|11.2846|11.1154|10.7769|10.9846|10.9385|11.0462|11.0077|10.7692|10.8308|10.6769|10.7692|10.8077|10.8308|10.9231|11|10.7538|10.8462|10.7846|10.5385|10.5615|10.5462|11.0077|11.2077|11.1538|10.7308|10.5385|10.7154|10.7846|11.0385|10.0769|10.0615|10.4538|10.5385|10.6||||10.0615|9.8462|9.7923|9.7615|10.3846|10.3692|10.5923|10.2385|9.9538|9.9846|10.1769|10.2385|10.0615|10|10.0385|10.1154|10.1||10.1462|10.0615|9.7846|9.7462|9.9692|9.9846|10.1385|10.2|10.2538|10.0692|9.9846|10.1692|10.1538|10.0308|10.1538|10.0846|10.0077|10.0231|10.0615|10.2077|10.2385|10.1615|10.1231|10.3|10.2|10.1462|10.0846|9.6|9.3846|9.2538|9.3|9.2308|9.2231|9.2|9.4462|9.4|9.3692|9.3846|9.2385|9.3385|9.4615|9.1308|9.0308|8.9308|8.6769|8.5923|8.6308||||||8.5231|8.4077|8.4308|8.4231|8.4308|8.3846|8.3077|8.3154|8.3615|8.4077|8.4615|8.5154|8.0846|7.8615||7.8154|7.7692|7.8|7.8615|7.8615|7.7308|7.7615|7.9154|8.0615|8.1154|8.3231|8.3077|8.3462|8.3462|8.3923|8.3615|8.4615|8.5|8.6385|8.5769|8.5538|8.3923|8.2615|8.1462|8.1077|8.3538|8.3385|8.4077|8.4308|8.3846|8.5385|8.5308|8.5077|8.3154|8.2923|8.3231|8.2692|8.3308|8.3308|8.3231|8.3846|8.2308|8.1615|8.0154|7.7462|7.8385|8.1308|7.9231|7.7692|7.9846|8.1538|8.1077|8.1154|8.1538|7.9769|8.0077|7.7692|7.5385|7.3692|7.3769||||||7.6231|7.7|7.7769|7.7692|7.6923|7.9385|8.2154|8.0077|8.2385|8.3615|8.7077|8.7692|8.9462|9.0769|
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP|10.83|10.95|10.59|10.58|10.58|10.55|10.66|10.65|10.6|10.79|10.8|10.7|10.8|10.83|10.9|10.9|10.97|11.09|11|11.06|11.18|11.22|11.11|11.21|11|10.73|10.64|10.56|10.64|10.72|10.54|10.33|10.25|10.25|10.3|10.32|10.32|10.29|10.48|10.54|10.36|10.38|10.1|10.11|10.12|10.13|10.01|||10.13|10.3727|10.4455|10.5091|10.4182|10.3|10.2818|10.3455|10.3455|10.4091|10.3727|10.5091|10.7182|10.7273|10.8|10.7727|10.7909|10.8636|10.9909|10.9364|10.9636|11.1|11.1909|11.1364|11.2545|11.1455|10.8636|10.7364|10.7273|10.6182|10.6455|10.6364|10.7|10.6455|10.6273||||10.4273|10.7636|10.6|10.6|10.5727|10.8455|10.9|11.1|11.1818|11.1182|11.1182|11.0727|11.1091|11.1455|11.0545|11.0455|11.1545||11.3091|11.4818|11.6818|11.6182|11.8545|11.8091|11.8909|12.1545|12.2182|12.1909|12.0182|12.0545|12.0636|12.1091|12.0091|11.8909|11.8636|12.0818|12.1455|12.1818|12.2273|12.2545|12.2727|12.3636|12.2818|12.2545|12.2727|12.3273|12.2|11.8364|11.8909|11.7636|11.7909|11.8364|11.9818|12.0545|12.0273|11.9909|11.9909|12|11.9636|11.9091|11.9455|11.7455|11.6182|11.4909|11.5||||||11.4364|11.2545|11.4|11.5091|11.2909|11.1727|11.2091|11.2818|11.2|11.3|11.3273|11.2273|11.1455|11.0455||11.3273|11.3182|11.3727|11.5182|11.4273|11.3818|11.4727|11.3273|11.3818|11.5273|11.7091|11.7273|11.7|11.7091|11.5091|11.3727|11.3091|11.4091|11.3636|11.0091|10.9636|10.6091|10.1818|9.7364|9.4909|9.6909|9.7727|9.7273|9.7364|9.8182|10.0273|9.9545|9.9545|9.9364|9.9909|10.0364|9.8909|9.8727|9.8273|9.8455|9.7727|9.7364|9.8|9.5545|9.4727|9.4455|9.6636|9.0545|8.5909|8.8182|8.9091|8.9364|9.0364|9.1545|9.0545|8.8455|8.8455|8.4091|8.3818|8.5727||||||8.8364|8.9364|9.0273|8.9273|9.0091|9.1455|9.2909|9.2636|9.1545|9|9.3|9.3455|9.2909|9.5182|
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP|8.11|8.1|7.89|8.14|8.15|8.03|8.03|8.13|8.06|8.17|8.16|8.07|8.22|8.22|8.18|8.19|8.17|8.24|8.17|8.16|8.37|8.37|8.32|8.34|8.38|8.76|8.71|8.73|8.78|8.75|8.75|8.71|8.8|8.79|8.75|8.78|8.82|8.67|8.64|8.66|8.63|8.43|8.22|8.19|8.11|7.96|7.92|||8.07|8.17|8.33|8.35|8.2|8.28|8.33|8.48|8.46|8.43|8.34|8.25|8.21|8.19|8.14|8.13|8.41|8.27|8.48|8.78|9|9.17|9.11|9.01|9.2|9.09|9.2|8.9|9.07|9.04|9.11|9.32|8.92|8.77|8.61||||8.57|8.41|8.4|8.45|8.54|8.72|8.7|8.66|8.26|7.99|7.95|7.97|7.84|7.72|7.8|7.9|7.86||7.93|7.94|7.89|7.8|7.96|8.12|8.06|8.24|8.63|8.54|8.5|8.61|8.53|8.56|8.75|8.67|8.48|8.49|8.71|8.74|8.79|8.68|8.75|8.73|8.71|8.69|8.69|8.74|8.83|8.61|8.54|8.44|8.26|8.21|8.36|8.34|8.3|8.4|8.44|8.48|8.53|8.57|8.58|8.71|8.6|8.53|8.66||||||8.61|8.56|8.57|8.53|8.61|8.64|8.49|8.33|8.29|8.38|8.38|8.31|8.46|8.52||8.6|8.53|8.75|8.67|8.47|8.59|8.69|8.78|8.78|8.8|8.93|8.91|8.98|9|9.01|9.26|9.3|9.34|9.4|9.49|9.37|9.61|9.57|9.36|9.28|9.2|9.11|9.14|8.8|8.68|8.72|8.78|9.07|8.98|9.04|9.04|8.72|9.03|9.1|9.12|8.92|8.82|8.78|8.64|8.77|8.98|9.13|9.11|9.29|9.41|9.6|9.58|9.63|9.64|9.43|10.03|10.21|10.78|10.72|10.86||||||10.45|10.45|10.33|10|10.56|11.04|10.46|10.25|10.13|10.12|10.06|10.46|10.48|10.63|
07107|101144|/equities/xinji-energy|SHANGHAICOMP|4.56|4.45|4.16|4.18|4.18|4.15|4.16|4.2|4.17|4.22|4.21|4.19|4.25|4.25|4.25|4.25|4.27|4.31|4.26|4.28|4.33|4.3|4.25|4.35|4.36|4.32|4.29|4.31|4.35|4.32|4.3|4.29|4.36|4.35|4.36|4.36|4.37|4.28|4.25|4.27|4.26|4.25|4.24|4.23|4.17|4.08|4.05|||4.08|4.12|4.09|4.09|4.05|4.06|4.07|4.08|4.08|4.06|4.06|4.07|4.09|4.09|4.08|4.09|4.12|4.12|4.09|4.13|4.18|4.25|4.27|4.31|4.39|4.34|4.36|4.33|4.33|4.32|4.31|4.33|4.25|4.2|4.13||||4.09|4.07|4.04|4.05|4.08|4.13|4.14|4.21|4.17|4.09|4.07|4.08|4.07|4.04|4.06|4.07|4.07||4.11|4.13|4.11|4.06|4.09|4.13|4.15|4.18|4.16|4.15|4.12|4.13|4.14|4.14|4.18|4.16|4.22|4.25|4.35|4.34|4.37|4.38|4.41|4.39|4.36|4.34|4.37|4.35|4.38|4.36|4.34|4.28|4.23|4.2|4.29|4.29|4.28|4.26|4.25|4.26|4.27|4.27|4.29|4.31|4.29|4.25|4.22||||||4.16|4.15|4.13|4.11|4.08|4.07|4.08|4.1|4.09|4.16|4.16|4.15|4.16|4.15||4.15|4.15|4.2|4.2|4.15|4.13|4.16|4.23|4.2|4.2|4.33|4.35|4.4|4.4|4.4|4.46|4.47|4.48|4.54|4.52|4.46|4.49|4.5|4.41|4.36|4.37|4.35|4.31|4.27|4.24|4.32|4.33|4.38|4.32|4.35|4.36|4.28|4.34|4.36|4.37|4.27|4.24|4.23|4.17|4.14|4.17|4.27|4.22|4.16|4.23|4.34|4.34|4.44|4.47|4.41|4.43|4.39|4.44|4.53|4.74||||||4.61|4.6|4.56|4.57|4.71|4.95|4.85|4.82|4.79|4.72|4.75|4.88|4.97|5.06|
07108|100414|/equities/cssc-holdings|SHANGHAICOMP|28.34|28.38|27.52|28.12|28.33|28.05|27.92|28.13|28.23|28.58|29.22|28.56|28.91|29.23|28.96|29.13|30.26|30.7|31.9|32.2|32.88|31.87|31.38|31.65|31.44|32|30.68|30.68|31.21|31.49|31.81|31.17|30.4|30|30.2|30.83|30.61|30.7|30.84|30.86|31.18|32.47|32.15|31.75|32.41|31.35|31.5|||32.1|29.74|28.68|27.85|27.32|27.6|27.06|27.51|27.41|27.47|27.37|27.8|28.06|28.37|27.79|28.56|28.61|28|27|27.41|27.66|27.78|28.5|28.8|29.35|27.93|28.2|25.63|25.94|25.87|26.87|27.73|25.25|24.92|25.47||||25.18|24.91|25.08|24.8|24.3|23.55|23.72|24.18|24.51|24.29|24.19|23.62|23.56|23.63|24.28|23.2|22.71||22.83|23.05|23.21|23.1|23.09|23.74|23.71|24|24.58|24.73|24.9|24.61|24.94|24.8|25.4|25.24|25.28|25.36|25.89|25.58|25.85|26.46|24.65|24.21|23.6|23.47|23.72|23.03|22.91|23.12|23.18|22.8|22.87|22.94|23.77|24.03|24.09|23.89|23.23|23.38|23.42|23.5|23.25|23.52|23.64|23.41|23.56||||||23.51|23.2|23.5|22.85|22.03|21.76|21.94|21.86|21.94|22.39|22.58|22.87|22.73|22.2||22.23|22.15|22|21.91|21.48|21.32|21.54|21.94|22.33|22.21|22.4|22.63|22.78|22.68|22.72|23|23.18|23.51|23.85|23.45|23.61|24.63|24.47|25.2|25.12|25.61|25.85|25.68|24.9|24.3|24.76|24.7|24.94|24.57|24.6|24.55|24.46|25.82|26.03|26.43|26.68|25.82|26.33|25.92|25.02|25.34|25.77|26.3|25.52|25.3|25.02|24.05|23.23|23.3|23.52|22.8|22.86|22.28|22.25|22.5||||||22.2|22.73|23.02|23.64|24.51|25.78|25.59|25.31|24.9|24|24.7|24.76|26.01|25.9|
07109|100384|/equities/cyts-tours|SHANGHAICOMP|12.15|12.1|11.89|12.02|12.07|11.98|12.39|12.68|12.74|13.01|13.1|13.21|13.39|13.15|13.17|13.2|13.12|13.22|13.22|13.26|13.41|13.35|13.1|12.99|12.96|12.83|12.68|12.6|12.71|12.66|12.72|12.61|12.76|12.8|12.98|12.98|12.94|12.75|12.78|13|13.11|12.5|12.33|12.35|12.55|12.4|12.36|||12.77|12.95|13.22|13.31|13.18|13.21|13.19|13.08|13.23|13.11|12.9|12.9|13.01|12.98|12.92|12.69|12.36|12.44|12.41|12.27|12.41|12.77|12.64|12.68|12.82|12.81|12.9|13.02|13.07|13.44|13.24|13.24|13.07|13.3|13.01||||13.7|13.62|13.59|13.23|13.68|14.25|14.9|15.22|15.23|15.3|15.35|15.41|15.42|15.68|15.73|15.62|15.42||15.53|15.23|15.06|14.73|14.58|14.46|14.43|14.41|14.53|14.55|14.28|14.15|14.29|14.12|14.51|14.46|14.7|14.76|15.13|15.45|15.56|15.71|15.57|15.49|15.27|15.01|14.77|14.59|14.62|14.8|14.8|14.32|14.3|14.45|14.42|14.66|14.55|14.2|14|13.98|14.16|14.62|14.6|14.55|14.38|14.8|14.91||||||15.82|15.45|15.41|15.55|15.55|15.46|15.75|15.62|15.8|15.51|15.36|15.4|15.25|14.81||14.77|14.96|15.46|15.43|15.71|15.39|15.35|15.23|15.2|15.41|15.72|15.69|15.2|14.51|14.31|14.21|14.2|13.91|13.89|13.76|13.74|13.56|13.23|12.32|11.25|11.27|11.3|11.33|11.5|11.68|11.99|12.13|12.1|12.15|12.06|12|12.08|11.9|11.88|11.81|11.82|11.7|11.38|10.71|10.43|10.69|10.81|10.77|10.58|10.64|10.8|10.43|10.53|10.55|10.35|10.34|10.22|10.07|10.2|10.35||||||10.72|11.1|11.33|11.04|10.67|10.69|10.78|10.88|11.14|11.02|11.15|11.13|11.11|11.15|
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP|8.42|8.41|8.22|8.43|8.52|8.56|8.6|8.62|8.58|8.58|8.57|8.51|8.63|8.72|8.76|8.8|8.89|9.07|9.06|9.13|9.14|9.12|8.98|9.04|9.07|8.74|8.57|8.42|8.8|8.81|8.72|8.68|8.92|8.92|9|8.79|8.74|8.68|8.72|8.63|8.58|8.69|8.66|8.56|8.52|8.54|8.51|||8.74|8.82|8.93|8.92|8.84|9.03|8.95|9.21|9.28|9.63|9.45|9.42|9.42|9.4|9.28|9.25|9.17|9.21|9.09|9.05|9.25|9.4|9.59|9.78|9.83|9.48|9.58|9.57|10.19|10.56|10.62|11.18|11.13|9.97|9.37||||8.95|8.57|8.57|8.72|8.82|8.97|8.91|9.06|9.04|9.11|8.95|8.94|8.89|8.96|8.99|9.03|8.98||9.08|8.94|9.03|9.1|9.13|9.54|9.49|9.37|9.81|9.57|8.33|8.35|8.32|8.29|8.23|8.17|8.33|8.41|8.42|8.31|8.37|8.37|8.41|8.42|8.31|8.25|8.21|8.36|8.4|8.35|8.26|7.99|7.92|7.88|8.05|8.05|8|7.94|7.89|7.92|7.92|7.83|7.79|7.88|7.86|7.82|7.85||||||7.78|7.66|7.66|7.62|7.54|7.51|7.51|7.59|7.58|7.63|7.65|7.71|7.65|7.57||7.52|7.5|7.57|7.67|7.62|7.57|7.63|7.75|7.74|7.74|7.93|7.94|7.95|8.04|8.07|8.13|8.16|8.18|8.26|8.31|8.21|8.21|8.27|8.23|8.15|8.19|8.19|8.23|8.14|8.07|8.15|8.15|8.22|8.23|8.24|8.11|7.98|8.01|7.98|7.97|7.82|7.8|7.77|7.67|7.65|7.81|7.99|7.86|7.75|7.9|7.95|7.92|8.01|8.02|7.97|7.88|7.77|7.59|7.64|7.7||||||7.75|7.83|7.83|7.8|7.73|7.92|8.07|8.05|8.16|8.15|8.3|8.44|8.62|8.74|
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH|4.31|4.31|4.3|4.35|4.35|4.37|4.37|4.55|4.58|4.6|4.6|4.65|4.73|4.74|4.75|4.76|4.76|4.8|4.75|4.78|4.83|4.83|4.74|4.75|4.74|4.78|4.69|4.68|4.69|4.69|4.68|4.66|4.7|4.71|4.7|5|4.97|4.98|4.99|4.97|4.98|4.76|4.71|4.71|4.75|4.64|4.63|||4.74|4.75|4.77|4.74|4.67|4.69|4.72|4.71|4.67|4.57|4.58|4.63|4.62|4.56|4.55|4.67|4.67|4.74|4.67|4.68|4.73|4.88|4.93|4.88|4.9|4.87|4.91|4.85|4.91|4.92|4.91|5.02|4.95|5.05|5.06||||5.08|5.05|5.07|5.04|5.1|5.2|5.27|5.3|5.38|5.27|5.25|5.26|5.28|5.31|5.37|5.39|5.42||5.37|5.15|5.13|5.08|5.09|5.09|5.16|5.23|5.23|5.27|5.26|5.26|5.3|5.27|5.37|5.42|5.34|5.35|5.41|5.45|5.46|5.48|5.48|5.45|5.4|5.34|5.29|5.34|5.35|5.38|5.38|5.39|5.37|5.37|5.4|5.43|5.31|5.31|5.28|5.27|5.26|5.2|5.24|5.27|5.25|5.36|5.32||||||5.36|5.33|5.39|5.38|5.45|5.34|5.31|5.33|5.38|5.39|5.37|5.45|5.36|5.38||5.39|5.35|5.4|5.49|5.54|5.51|5.57|5.58|5.56|5.61|5.62|5.66|5.69|5.63|5.55|5.48|5.55|5.48|5.36|5.25|5.13|5.18|5.14|4.98|4.85|4.91|4.91|4.92|4.92|4.94|5.07|5.07|5.08|5.06|5.07|5.14|5.1|5.22|5.23|5.22|5.17|5.08|4.92|4.67|4.74|4.89|4.98|4.89|4.81|4.84|4.94|4.87|4.94|5.02|4.78|4.82|4.78|4.75|4.76|4.89||||||4.84|4.92|5.09|4.91|4.82|4.81|4.82|4.95|4.92|4.91|4.98|5.04|5.03|4.97|
07112|100803|/equities/china-enter|SHANGHAICOMP|4.02|4.03|3.8|3.75|3.85|3.87|3.88|3.96|3.97|3.92|3.9|3.84|3.89|3.91|3.86|3.86|3.85|3.98|3.81|3.81|3.79|3.6|3.49|3.36|3.36|3.17|3.07|2.99|2.99|2.95|2.9|2.9|2.88|2.88|2.88|2.95|2.93|2.9|2.87|2.85|2.86|2.93|2.93|2.93|2.84|2.75|2.76|||2.81|2.83|2.89|2.91|2.87|2.82|2.81|2.85|2.85|2.73|2.72|2.69|2.67|2.63|2.65|2.68|2.53|2.58|2.58|2.57|2.6|2.66|2.65|2.69|2.73|2.72|2.74|2.73|2.8|2.79|2.78|2.79|2.74|2.75|2.68||||2.67|2.65|2.6|2.62|2.6|2.66|2.68|2.71|2.76|2.76|2.78|2.78|2.77|2.72|2.73|2.71|2.7||2.76|2.76|2.75|2.75|2.79|2.83|2.87|2.92|2.96|2.94|2.94|2.95|2.94|2.94|2.97|2.91|2.94|2.94|2.98|2.98|3|3.04|3.05|3.06|3.06|3.03|3.03|3.04|3.05|3.04|3.04|2.97|2.9|2.96|3.03|3.05|3.02|3.03|3.02|3.02|3.01|3.01|3|3.03|2.99|2.96|2.96||||||2.93|2.87|2.89|2.87|2.89|2.88|2.85|2.89|2.9|2.93|2.96|3.05|3.06|3.05||3.03|3.05|3.09|3.11|3.12|3.16|3.21|3.2|3.03|3.22|3.22|3.17|3.21|3.17|3.14|3.14|3.28|3.29|3.47|3.42|3.5|3.6|3.75|3.41|2.75|2.68|2.65|2.63|2.62|2.62|2.68|2.69|2.69|2.67|2.66|2.58|2.51|2.5|2.5|2.49|2.47|2.45|2.42|2.4|2.38|2.42|2.44|2.43|2.4|2.42|2.53|2.55|2.58|2.59|2.56|2.57|2.52|2.52|2.51|2.57||||||2.54|2.54|2.62|2.58|2.66|2.74|2.74|2.7|2.73|2.7|2.77|2.84|2.8|2.83|
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP|14.6|14.65|14.7|14.61|14.64|14.43|14.5|14.76|14.64|14.7|14.94|15.11|15.55|15.4|15.48|15.74|15.51|14.95|14.76|14.7|14.99|14.62|14.33|14.49|14.6|15.02|14.96|14.88|15.15|15.09|14.97|15.1|15.06|14.7|14.6|14.71|14.17|13.72|13.96|14.11|14.13|14.03|13.9|13.9|13.62|13.67|13.68|||14.28|15.31|15.3|15.49|15.53|15.28|15.43|15.4|14.86|14.84|14.63|14.79|14.63|14.67|14.29|14.25|13.69|13.86|13.77|13.65|13.8|14.03|14.38|14.72|14.71|14.78|15.23|15.75|17.5|17.15|17.07|17.7|15.75|16.66|15.4||||15.38|15.3|15.21|15.13|15.69|15.66|15.82|15.24|14.66|14.9|15.15|15.42|15.02|14.16|14.15|13.7|13.68||13.87|13.84|13.37|13.3|13.55|13.8|13.79|14.09|13.93|13.8|13.34|12.97|12.53|12.44|12.5|12.36|12.34|12.49|12.53|12.26|12.3|12.5|12.39|12.35|12.32|12.2|12.18|12.16|12.13|12.16|12.21|12.09|12.09|12.09|12.27|12.36|12.35|12.32|12.23|12.25|12.28|12.58|12.66|12.77|12.87|12.83|13.26||||||13.52|13.14|13.28|12.93|13.08|12.8|12.72|12.81|12.93|12.95|12.76|13.03|13.17|12.83||13.37|13.2|13.15|12.95|13.15|13.11|13.12|12.73|12.68|12.85|13.14|13.23|13.49|13.68|13.78|13.72|13.94|13.6|13.94|13.95|13.5|13.21|12.82|12.13|11.55|11.72|11.71|11.45|11.28|11.37|12.01|11.75|11.31|11.07|11.06|11.09|10.93|11|10.94|10.9|10.97|10.85|10.83|10.58|10.47|10.49|10.58|10.43|10.16|10.16|10.3|10.05|10.1|10.18|10.14|10.05|9.97|9.84|9.74|9.62||||||9.93|10.05|10.41|10.29|10.34|10.38|10.54|10.68|10.72|10.51|10.64|10.7|10.63|10.63|
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP|3.14|3.16|3.04|3.08|3.19|3.19|3.19|3.2|3.16|3.19|3.19|3.19|3.24|3.29|3.28|3.32|3.34|3.36|3.34|3.36|3.36|3.3|3.23|3.25|3.23|3.24|3.2|3.21|3.22|3.25|3.26|3.22|3.25|3.21|3.2|3.24|3.29|3.26|3.29|3.31|3.31|3.35|3.34|3.31|3.28|3.22|3.21|||3.28|3.27|3.27|3.22|3.19|3.21|3.19|3.21|3.21|3.18|3.21|3.22|3.28|3.32|3.36|3.38|3.32|3.33|3.3|3.25|3.26|3.3|3.41|3.48|3.32|3.19|3.22|3.17|3.25|3.37|3.4|3.48|3.47|3.43|3.4||||3.3|3.3|3.31|3.31|3.29|3.33|3.3|3.34|3.33|3.34|3.31|3.3|3.29|3.29|3.3|3.3|3.21||3.16|3.16|3.15|3.14|3.16|3.18|3.17|3.23|3.23|3.24|3.24|3.26|3.21|3.21|3.14|3.12|3.14|3.14|3.16|3.2|3.23|3.26|3.17|3.14|3.12|3.09|3.1|3.11|3.11|3.13|3.12|3.07|3.06|3.06|3.1|3.11|3.08|3.08|3.06|3.06|3.06|3.06|3.05|3.09|3.06|3.04|3.04||||||2.98|2.95|2.95|2.94|2.93|2.91|2.9|2.9|2.91|2.93|2.93|2.95|2.95|2.91||2.92|2.92|2.92|2.92|2.89|2.88|2.9|2.94|2.94|2.95|2.99|3.01|3.02|3.03|3.03|3.05|3.07|3.09|3.1|3.03|3.01|3.03|3.02|3.01|2.96|2.97|2.97|3.02|2.96|2.95|2.96|2.97|2.97|2.93|2.94|2.94|2.91|2.92|2.92|2.94|2.91|2.91|2.9|2.85|2.83|2.85|2.93|2.92|2.86|2.85|2.89|2.87|2.9|2.91|2.89|2.89|2.86|2.8|2.81|2.8||||||2.79|2.78|2.81|2.81|2.8|2.87|2.9|2.86|2.89|2.86|2.93|3.03|3.06|3.09|
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP|2.33|2.31|2.18|2.19|2.24|2.28|2.32|2.36|2.43|2.38|2.38|2.39|2.47|2.49|2.51|2.52|2.56|2.7|2.58|2.65|2.65|2.53|2.49|2.5|2.45|2.35|2.28|2.23|2.21|2.17|2.16|2.16|2.22|2.19|2.19|2.23|2.22|2.24|2.2|2.2|2.21|2.22|2.17|2.16|2.17|2.14|2.14|||2.17|2.18|2.23|2.31|2.27|2.26|2.3|2.32|2.34|2.31|2.32|2.29|2.28|2.23|2.21|2.23|2.17|2.19|2.16|2.18|2.22|2.26|2.27|2.31|2.37|2.4|2.42|2.44|2.51|2.55|2.49|2.46|2.44|2.25|2.22||||2.2|2.19|2.15|2.15|2.2|2.23|2.27|2.32|2.41|2.41|2.44|2.43|2.43|2.41|2.44|2.42|2.41||2.42|2.41|2.42|2.4|2.42|2.44|2.48|2.48|2.49|2.51|2.5|2.5|2.53|2.52|2.54|2.53|2.55|2.58|2.63|2.62|2.63|2.66|2.68|2.7|2.72|2.67|2.68|2.69|2.73|2.71|2.71|2.61|2.6|2.6|2.64|2.67|2.67|2.7|2.69|2.71|2.71|2.69|2.74|2.77|2.68|2.72|2.59||||||2.47|2.45|2.45|2.44|2.43|2.42|2.41|2.44|2.45|2.46|2.46|2.48|2.47|2.45||2.49|2.57|2.51|2.51|2.5|2.55|2.58|2.57|2.55|2.61|2.68|2.68|2.66|2.67|2.68|2.76|2.76|2.73|2.75|2.86|2.76|2.74|2.8|2.69|2.52|2.46|2.46|2.42|2.43|2.44|2.51|2.53|2.55|2.52|2.48|2.38|2.32|2.31|2.28|2.27|2.22|2.22|2.21|2.16|2.14|2.17|2.31|2.31|2.28|2.34|2.44|2.43|2.46|2.5|2.46|2.44|2.41|2.39|2.37|2.43||||||2.45|2.44|2.52|2.53|2.55|2.64|2.69|2.6|2.67|2.6|2.78|2.88|2.89|2.92|
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP|11.71|12.11|11.97|12.05|11.96|11.99|12.05|12.38|12.3|12.36|12.42|12.43|12.74|13.11|13.15|12.9|12.99|13.29|13.13|13.23|13.19|13.57|12.84|12.78|12.68|12.25|11.55|11.58|11.65|11.71|11.66|11.55|11.97|11.75|11.62|11.65|11.61|11.4|11.43|11.54|11.58|11.51|11.04|10.91|10.88|10.81|10.88|||11.67|12.08|11.86|11.94|11.35|11.32|11.17|11.21|11.29|11.23|11.38|11.36|11.5|11.56|11.29|11.29|11.3|11.24|11.23|11.19|11.35|11.66|11.77|11.81|11.92|11.97|12.08|11.73|11.98|12.2|13.06|13.25|12.24|11.4|10.66||||9.99|9.71|9.7|9.69|9.81|9.93|10.18|10.28|10.48|10.28|10.16|10.16|10.31|10.3|10.19|10.24|10.18||10.17|10|9.93|9.96|10.1|10.24|10.31|10.28|10.08|9.96|9.99|9.91|9.45|9.4|9.48|9.35|9.43|9.49|9.68|9.71|9.83|9.85|9.74|9.71|9.6|9.52|9.54|9.59|9.69|9.57|9.56|9.34|9.28|9.34|9.5|9.58|9.57|9.6|9.56|9.56|9.61|9.64|9.67|9.84|9.79|9.77|9.86||||||9.9|9.78|9.77|9.7|9.52|9.39|9.28|9.33|9.32|9.29|9.24|9.21|9.15|8.95||9.26|9.22|9.26|9.31|9.26|9.31|9.33|9.38|9.38|9.44|9.74|9.74|9.73|9.73|9.77|9.93|9.91|9.91|10.06|9.92|9.72|9.92|9.84|9.67|9.44|9.65|9.58|9.58|9.45|9.47|9.66|9.67|9.72|9.51|9.52|9.32|9.08|9.11|9.19|9.15|9.06|9|9.07|8.9|8.9|9.16|9.41|9.38|9.29|9.31|9.47|9.44|9.46|9.55|9.58|9.61|9.43|9.2|9.08|8.88||||||8.84|8.81|9.04|8.9|8.97|9.22|9.1|8.97|9.2|9.32|9.25|9.55|9.49|9.54|
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP|2.04|2.05|2.02|2.03|2.04|2.04|2.05|2.06|2.06|2.06|2.06|2.05|2.07|2.11|2.12|2.14|2.15|2.2|2.19|2.21|2.21|2.19|2.12|2.13|2.09|2.07|2.06|2.06|2.06|2.05|2.04|2.03|2.06|2.08|2.08|2.08|2.08|2.06|2.07|2.08|2.1|2.08|2.06|2.05|2.05|2.04|2.05|||2.05|2.06|2.09|2.11|2.1|2.14|2.16|2.16|2.18|2.21|2.25|2.25|2.19|2.06|2.02|2.05|2.05|2.06|2.05|2.05|2.07|2.1|2.12|2.15|2.17|2.17|2.18|2.19|2.22|2.21|2.16|2.17|2.17|2.15|2.11||||2.09|2.07|2.06|2.05|2.05|2.07|2.1|2.12|2.14|2.15|2.14|2.14|2.14|2.14|2.14|2.16|2.15||2.16|2.18|2.17|2.16|2.18|2.16|2.15|2.17|2.17|2.18|2.16|2.15|2.16|2.14|2.15|2.14|2.16|2.21|2.2|2.2|2.21|2.23|2.24|2.23|2.23|2.21|2.21|2.22|2.24|2.24|2.24|2.21|2.22|2.22|2.23|2.25|2.24|2.23|2.24|2.24|2.25|2.26|2.27|2.23|2.15|2.08|2.17||||||2.13|2.11|2.11|2.1|2.11|2.1|2.09|2.1|2.09|2.1|2.11|2.11|2.11|2.09||2.07|2.06|2.08|2.09|2.09|2.08|2.08|2.1|2.1|2.13|2.17|2.18|2.18|2.18|2.18|2.22|2.24|2.25|2.26|2.22|2.21|2.22|2.21|2.16|2.14|2.14|2.15|2.14|2.14|2.13|2.16|2.17|2.18|2.16|2.15|2.16|2.11|2.13|2.12|2.11|2.07|2.07|2.07|2.04|2.04|2.05|2.14|2.12|2.07|2.11|2.16|2.16|2.19|2.21|2.2|2.19|2.17|2.13|2.13|2.13||||||2.13|2.14|2.17|2.15|2.15|2.21|2.23|2.21|2.23|2.18|2.21|2.28|2.32|2.36|
07119|101050|/equities/hainan-rubber|SHANGHAICOMP|4.49|4.52|4.38|4.37|4.37|4.37|4.4|4.45|4.41|4.44|4.44|4.48|4.58|4.63|4.64|4.63|4.65|4.66|4.66|4.68|4.67|4.65|4.58|4.58|4.57|4.56|4.52|4.53|4.54|4.59|4.6|4.57|4.64|4.63|4.61|4.62|4.62|4.58|4.52|4.5|4.5|4.49|4.41|4.39|4.37|4.36|4.34|||4.44|4.48|4.52|4.59|4.57|4.64|4.6|4.62|4.57|4.54|4.48|4.47|4.54|4.52|4.46|4.48|4.45|4.49|4.44|4.46|4.56|4.61|4.64|4.65|4.69|4.73|4.78|4.76|4.7|4.83|4.76|4.75|4.65|4.61|4.61||||4.56|4.56|4.66|4.72|4.51|4.59|4.6|4.66|4.68|4.69|4.71|4.73|4.72|4.69|4.72|4.78|4.66||4.67|4.65|4.52|4.47|4.44|4.46|4.48|4.45|4.42|4.4|4.48|4.47|4.48|4.44|4.59|4.52|4.52|4.57|4.63|4.66|4.71|4.7|4.64|4.63|4.6|4.57|4.58|4.62|4.62|4.63|4.62|4.55|4.56|4.6|4.59|4.58|4.61|4.6|4.58|4.58|4.62|4.59|4.59|4.59|4.58|4.55|4.56||||||4.55|4.55|4.59|4.41|4.36|4.32|4.29|4.34|4.35|4.36|4.39|4.42|4.42|4.34||4.29|4.28|4.34|4.33|4.32|4.26|4.29|4.34|4.35|4.41|4.49|4.47|4.45|4.38|4.38|4.43|4.46|4.47|4.46|4.45|4.41|4.43|4.41|4.38|4.3|4.35|4.34|4.36|4.34|4.31|4.38|4.4|4.31|4.3|4.28|4.25|4.21|4.22|4.21|4.19|4.15|4.14|4.12|4.05|4.01|4.05|4.15|4.12|4.08|4.12|4.23|4.22|4.27|4.31|4.32|4.3|4.25|4.21|4.2|4.2||||||4.17|4.18|4.24|4.22|4.21|4.32|4.35|4.26|4.3|4.2|4.33|4.44|4.45|4.5|
07120|942810|/equities/china-hi-tech|SHANGHAICOMP|5.67|5.7|5.52|5.64|5.65|5.64|5.68|5.71|5.69|5.77|5.86|5.85|5.97|6.06|6.06|6.17|6.18|6.21|6.17|6.15|6.18|6.14|6.01|6.04|6.08|6.09|6.02|6.02|6.06|6.06|6.05|6.09|6.11|6.02|6.01|6.07|6.08|6.04|6.1|6.1|6.16|6.15|6.09|6.13|6.07|6.12|6.11|||6.41|6.63|6.72|6.71|6.78|6.89|6.88|6.79|6.62|6.6|6.59|6.66|6.63|6.67|6.57|6.58|6.51|6.45|6.18|6.15|6.22|6.31|6.39|6.53|6.66|6.87|7.63|7.54|7.48|7.77|6.61|6.59|6.65|6.06|5.91||||5.83|5.72|5.8|5.74|5.55|5.69|6.03|6.03|6.05|6.07|6.15|6.17|6.1|6.03|6.08|6.08|6.07||6.18|6.24|6.16|6.14|6.24|6.25|6.3|6.37|6.42|6.42|6.32|6.36|6.26|6.2|6.36|6.31|6.47|6.62|6.8|6.84|6.95|7.03|6.74|6.54|6.5|6.43|6.43|6.66|6.76|6.71|6.67|6.54|6.54|6.56|6.74|6.75|6.8|6.7|6.66|6.68|6.74|6.75|6.79|6.87|6.73|6.6|6.47||||||6.2|6.14|6.15|6.14|6.12|6.12|6.12|6.17|6.3|6.27|6.27|6.37|6.35|6.15||6.02|6.05|6.12|6.27|6.38|6.26|6.26|6.39|6.34|6.71|6.82|6.7|6.79|6.81|6.85|7.04|6.96|7.04|7|6.64|6.65|6.51|6.45|6.7|6.71|6.69|6.77|6.49|6.42|6.45|6.47|6.43|6.38|6.42|6.33|6.41|6.47|6.36|6.39|6.57|6.07|5.96|6.01|5.85|5.72|5.61|5.88|5.3|5.23|5.76|5.66|5.6|5.69|5.6|5.46|5.31|5.09|4.92|4.83|4.93||||||5.03|5.03|5.17|5.21|5.19|5.28|5.39|5.33|5.33|5.27|5.39|5.63|5.71|5.67|
07121|100429|/equities/china-animal|SHANGHAICOMP|11.37|11.41|11.29|11|11.16|11.29|11.46|11.7|11.57|11.56|11.46|11.48|11.66|11.93|11.91|11.89|11.95|12.12|12.05|12.04|12.21|12.16|12.04|12.08|12.05|12.03|12.06|12.05|11.99|11.8|11.7|11.71|11.77|11.72|11.69|11.83|11.81|11.68|11.67|11.72|11.63|11.65|11.59|11.38|11.37|11.5|11.45|||11.71|11.88|11.89|11.99|11.78|11.83|11.86|11.8|11.8|11.98|11.98|11.97|12.28|12.23|12.22|12.33|12.37|12.52|12.35|12.18|12.43|12.75|12.86|12.68|12.82|12.71|12.88|12.86|13.4|13.21|13.16|13.05|12.58|12.5|12.78||||12.86|12.87|12.74|12.83|13.14|13.3|13.4|13.64|13.85|14.02|13.89|13.95|13.94|14.19|14.18|14.8|14.67||14.98|14.89|14.88|14.55|14.33|14.18|13.88|14.01|13.89|13.99|14.16|13.97|14.13|14.16|14.29|14.43|14.49|14.63|14.76|14.65|14.75|15.23|15.23|15.51|15.69|15.49|15.33|14.85|14.76|14.56|14.63|14.7|14.79|14.87|14.91|14.98|15.16|14.86|14.71|14.34|14.18|14.16|13.86|14.06|12.73|12.71|12.82||||||12.81|12.68|12.64|12.71|12.68|12.38|12.41|12.06|11.89|11.83|11.88|11.64|11.59|11.5||11.44|11.35|11.36|11.34|11.35|11.36|11.44|11.54|11.58|11.71|11.98|12.1|12.22|12.1|12.2|12.21|12.67|12.55|12.88|13.15|13.29|13.21|13.12|13.11|12.91|13.05|13.09|13.09|13.36|13.62|13.77|13.9|13.86|13.83|13.5|13.55|13.45|13.61|13.44|13.41|13.87|13.52|13.52|13.11|12.55|12.7|13.14|13.01|13.46|14.13|14.33|14.18|14.27|14.23|13.68|13.6|12.92|12.65|12.6|13.17||||||12.98|12.86|12.83|12.82|12.88|12.72|13.28|13.3|13.49|13.22|13.5|13.43|13.35|13.05|
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH|109.34|109.43|106.89|110.34|110.17|110.66|113.76|114.09|115.56|115.19|114.66|116.78|120.5|121.08|123|122.18|123.98|125.21|121|122.31|122.78|124.47|119.53|117.56|117.22|114.51|110.89|111.81|113|113.8|113.6|114.6|116.81|117.36|115.33|115.41|112.35|109.6|110.58|112.65|113.67|109.6|108.91|110.63|115.2|115.81|117.23|||122.02|126.02|126.76|127.28|120.2|120.33|118.6|115|115.96|115.6|116.11|116.87|119.54|120.86|120.8|122.08|125.21|127.39|128.88|130.67|133.51|136.5|132.53|131.51|133.07|135.67|137.88|138.72|139.69|143.8|144.72|147.6|148.11|150.99|151.8||||157.61|160.72|161.51|159.12|163.01|166.66|170.2|175.31|178.28|175.15|174.34|174.46|175.79|178.21|178.69|176.87|173.64||175.9|181.01|182.78|182.57|181.89|181.67|183.8|183.61|182|184.04|183.11|180.5|184.5|180|182.55|183.72|181.5|181.66|183.48|186.68|188.57|189.88|194.55|195.1|195.77|194.91|194.85|197.01|199.2|200.11|201.3|198.77|200.51|200.65|200.39|203.08|202.21|202.01|203.81|204.04|204.5|204.03|207.93|210.7|208.88|210.98|216.4||||||229.79|224.55|229|228.14|229.58|224.11|223.4|228.5|224.45|223.3|222.86|214.8|212.84|212.18||213.05|215.54|216.9|214.96|217.05|218.38|215.5|213.26|212.3|216.8|217.5|216.43|214|212.98|210.57|207.3|211.01|209.95|204.94|201.77|199|200.8|192.51|183.5|172.11|177.01|178.4|179.85|181.51|180|190.51|189|191.68|188.37|186.13|190.18|184.1|187.93|189.23|189.57|182.42|177.15|174.03|156.51|159.6|167.05|168.48|171.3|166.23|165.03|174.55|174.15|179.6|187.34|183.58|181|178.81|174.44|185|187.8||||||195.71|196.06|198.57|193|185.3|183.38|181.05|185.01|187.7|186.8|188|189.91|188.91|190.55|
07123|100408|/equities/fiber-glass|SHANGHAICOMP|13.88|13.88|13.73|13.8|13.9|14.02|14.13|14.28|14.2|14.28|14.28|14.17|14.28|14.59|14.61|14.55|14.4|14.47|14.73|14.73|14.72|14.83|14.52|14.42|14.35|14.07|13.82|13.81|13.73|13.63|13.51|13.5|13.7|13.73|13.65|13.84|13.46|13.38|13.59|13.57|13.73|14.15|14.02|14.13|14.18|14.27|14.22|||14.4|14.37|14.39|14.2|13.9|13.82|13.71|13.75|13.81|13.84|13.83|13.68|13.62|13.29|13.23|13.63|13.57|13.5|13.41|13.19|14.26|14.47|14.46|14.43|14.37|14.33|14.35|14.33|14.31|14.78|14.77|15.04|14.95|14.56|14.39||||14.17|14.1|14|14.11|14.42|14.1|15.28|15.83|15.7|14.76|14.72|14.91|15.15|15.03|14.99|15.07|14.94||14.94|14.52|14.58|14.32|14.44|14.67|14.5|14.7|14.21|14.19|14.56|14.49|14.45|14.41|14.5|14.33|14.55|14.61|14.87|15.05|15.2|15.36|15.5|15.48|15.15|15.07|15.04|15.25|15.51|15.41|15.46|14.97|14.92|14.87|15.29|15.2|14.79|14.79|14.62|14.64|14.49|14.45|14.62|14.76|14.55|14.67|14.7||||||14.56|14.43|14.5|14.42|14.44|14.27|14.21|14.28|14.1|14.04|13.9|13.79|13.79|13.52||13.53|13.17|13.29|13.45|13.4|13.5|13.65|13.57|13.66|13.98|14.13|14.1|14.31|14.28|14.2|14.5|14.45|14.5|14.59|14.43|14.3|14.31|14.33|14.05|13.58|13.9|13.91|13.87|13.71|13.46|13.62|13.5|13.66|13.13|13.2|13.26|12.9|13.02|12.95|12.65|12.26|12|11.95|11.71|11.62|11.78|11.75|11.65|11.47|11.44|12.57|12.79|12.95|13.24|13.22|13.21|13.03|12.7|12.6|12.64||||||13.14|13.12|13.2|13.12|13.16|13.42|13.43|13.72|13.88|13.54|14.03|14.45|14.4|14.72|
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP|17.5286|17.6357|17.6071|17.7929|17.4357|16.8786|17.1429|17.9786|17.9429|18.1072|17.7643|17.1286|17.3643|17.1572|18.2929|17.7143|17.6429|17.8929|17.65|17.4571|17.7357|18.0143|17.8571|18|18.1143|18.1429|18.3857|18.5714|18.6429|18.5|18.4643|18.6357|18.7286|18.7143|18.1143|17.8571|17.1572|16.7714|17.0071|16.8714|16.6071|16.3643|16.3643|16.3571|16.3643|16.2143|16.1643|||16.4929|16.5357|16.6572|16.7143|16.3214|15.9143|16.0071|16.1939|15.9337|15.9031|15.847|15.8623|16.1633|15.9235|15.7551|15.847|16.0459|16.6174|16.9235|17.0408|17.3929|17.6327|17.8929|17.6582|17.6837|16.6429|16.5612|16.4184|16.3265|17.9592|17.8572|17.9592|17.8112|17.5816|18.0357||||18.0919|18.3929|18.1429|17.3878|17.9592|17.75|17.5204|17.949|18.0153|17.7092|17.8061|17.6429|17.9847|19.0868|18.7194|18.2194|17.9388||18.4694|19.25|19.4643|19.3827|18.9541|18.4082|18.2194|18.6735|18.7755|19.0919|18.7704|18.0612|18.5306|18.5102|19.0868|18.8674|19.1327|19.0663|19.3572|19.4796|20.0051|19.9133|19.8419|19.847|20.2449|20.4847|20.4031|20.6633|20.3878|20.2704|20.449|20.2296|20.0765|20.2551|21.0612|21.1429|20.9694|20.9847|21.1225|21.0561|21.1837|21.2704|21.8163|21.949|21.2755|20.9847|21.1684||||||20.5561|20.2653|19.9031|19.8827|19.5459|19.4541|19.5919|19.7959|19.7347|19.9592|19.5408|19.6021|19.597|20.051||20.051|20.398|20.4082|19.9031|20.1378|19.5153|18.8623|20.7194|20.5612|20.9184|21.2143|21.5868|21.7755|21.9898|22.5102|22.4694|22.7296|22.7449|22.1378|22.1939|23.4643|23.0612|22.7551|22.6531|22.6735|23.0663|23.4184|22.9643|23.4439|23.5561|23.7245|23.5714|24.1786|23.8163|23.6684|24.2755|24.9388|25.4031|25.699|25.4082|25.2551|23.3776|23.2704|23.3674|21.3878|21.7602|22.6531|22.9592|22.9592|22.8725|22.3572|22.2755|22.5561|22.1684|21.6633|20.6633|20.2092|19.4541|17.5765|17.3623||||||17.0663|17.9082|18.1633|18.8214|18.1174|18.3061|18.5765|18.4745|18.5|18.5|18.7806|18.5714|19.2143|18.7347|
07125|100874|/equities/cec-corecast|SHANGHAICOMP|22.9|22.8|22.87|23.61|23.62|23.6|23.69|23.8|23.1|23.48|24.35|24|24.22|24.2|24.08|24.88|25.19|25.25|24.98|24.88|25.45|26.14|26.04|26.39|26.3|26.52|26.06|26.03|26.75|26.93|27.13|26.79|26.66|26.33|26.39|27.2|26.81|26.83|26.88|27.01|27.03|27.13|27.09|26.62|26.33|25.91|26.01|||26.61|26.8|27|26.22|26.11|26.2|26.01|26.29|26.1|26.5|25.96|26.67|26.55|26.68|26.15|26.37|26.1|26.1|25.83|25.89|26.33|26.8|27.13|27.58|27.59|25.9|26.21|25.18|25.22|25.58|26.66|27.12|26.4|26.27|27.02||||26.61|25.64|25.58|25.21|25.19|24.78|24.6|24.63|24.8|24.71|25.02|25.19|25.23|25.12|25.18|25.69|26.11||25.53|25.41|25.3|25.43|25.76|26.48|26.55|26.4|26.03|26.27|27.02|26.5|27.38|27.5|28.3|27.81|27.34|27.2|27.84|28.3|28.22|28.05|26.63|26.42|26.32|26.28|26.14|26.1|26.11|26.28|25.88|25.5|25.31|25.1|26.16|26.18|26.15|25.28|24.9|24.95|25.41|25.66|24.9|25.19|25.15|24.97|24.66||||||24.26|24.3|23.41|23.17|22.75|22.68|22.71|22.71|23.02|23.29|23.62|23.33|23.24|22.77||22.69|22.94|23.15|23.45|22.87|22.65|22.57|22.99|23.73|23.66|22.83|22.79|22.06|21.86|21.71|22.21|23.08|23.61|23.6|23.22|23.01|22.97|22.84|22.75|22.73|23.28|23.42|23.42|23.06|22.52|22.78|22.64|22.58|22.24|22.3|22.58|22.29|22.83|22.7|22.71|22.7|22.51|22.67|22.18|21.2|21.51|22.4|21.8|21.89|22.02|21.53|21.18|21.45|21.45|21.37|21.04|20.8|20.04|20.35|20.55||||||21.09|21.33|21.45|21.95|22.11|22.9|22|21.8|22.2|22.04|23.02|23.52|23.63|23.38|
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP|9.21|9.26|8.91|9.02|9.15|9.15|9.45|9.48|9.35|9.36|9.3|9.17|9.28|9.25|9.23|9.27|9.29|9.37|9.38|9.44|9.48|9.51|9.45|9.45|9.39|9.36|9.3|9.31|9.32|9.32|9.26|9.19|9.21|9.11|9.12|9.15|9.14|9.1|9.11|9.12|9.13|9.11|9.09|8.96|8.84|8.78|8.78|||8.92|8.98|9.06|9.15|9.13|9.1|9.12|9.05|9.22|9.09|9.05|9.05|9.18|9.17|9.04|9.04|9.1|9.11|9.1|9.12|9.28|9.39|9.38|9.32|9.4|9.33|9.38|9.3|9.43|9.78|9.75|9.82|9.72|9.67|9.63||||9.53|9.41|9.31|9.25|9.43|9.53|9.68|10|9.98|9.92|9.84|9.83|9.77|9.73|9.8|9.77|9.81||9.85|9.8|9.78|9.7|10.05|10.09|10.15|10.24|10.25|10.35|10.13|10.16|10.3|10.37|10.28|10.27|10.34|10.37|10.53|10.39|10.37|10.53|10.56|10.55|10.53|10.52|10.52|10.46|10.44|10.43|10.42|10.3|10.26|10.23|10.45|10.49|10.5|10.3|10.3|10.31|10.29|10.17|10.21|10.3|10.2|10.06|10.04||||||9.9|9.76|9.73|9.67|9.72|9.74|9.52|9.52|9.57|9.81|9.81|9.96|9.99|9.85||9.72|9.81|9.96|10.22|10.08|10.01|10.2|10.31|10.18|10.38|10.64|10.76|10.93|10.71|10.4|10.54|10.82|10.53|10.35|10.29|10.2|10.2|10.14|9.95|9.78|9.98|10.02|9.92|10.08|9.86|9.97|10|9.91|9.66|9.78|9.78|9.52|9.61|9.62|9.7|9.63|9.6|9.61|9.58|9.7|9.81|10.3|10.05|10.03|10.32|10.39|10.39|9.76|9.52|9.2|9.12|8.94|8.69|8.66|8.71||||||8.93|9.05|9.36|9.34|9.23|9.97|10.45|10.19|10.09|9.94|10.06|10.23|10.52|10.67|
07127|100670|/equities/cn-national-me|SHANGHAICOMP|31.6|31.76|30.81|31.06|31.72|31.24|31.99|32.92|33.58|33.82|33.03|32.43|32.34|32.24|31.93|31.63|31.63|32.85|32.16|32.16|32.2|33.13|33.2|32.91|33.37|33.3|33.5|33.01|32.91|33.14|33.17|32.87|33.58|34|35.13|34.8|35.12|34.38|34.86|34.83|35.68|36.51|38.21|36.8|36.04|35.4|35.31|||35.55|36|35.66|35.3|34.7|35|34.89|36.57|37.15|37.88|37.97|37.75|36.82|36.69|37.21|39.14|38.52|37.98|36.82|36.73|38.16|38.98|39.61|39.1|38.93|38.62|38.48|37.58|38.2|37.28|38.2|40.48|40.89|41.5|40.58||||39.86|39.53|38.5|38.97|39.71|39.75|39.38|39.09|38.91|37.48|37.01|36.22|36.41|36|35.93|36.02|36.88||36.38|36.08|35.73|35.23|34.63|33.7|33.45|34.26|33.99|33.89|33.94|33.71|35.4|34|33.62|33.58|33.08|33.31|33.6|33.4|33.71|32.87|32.1|31.9|31.71|31.2|30.98|31.27|31.35|31.3|30.69|30.22|29.77|29.85|29.73|29.84|29.43|29.28|29.31|29.35|29.58|29.7|30.2|30.47|30.39|30.15|29.79||||||29.57|29.17|29.22|29.53|30.3|29.3|29.01|28.68|28.63|28.4|28.55|28.7|28.11|27.89||27.7|27.48|27.41|27.24|27.58|27.15|27.19|27.4|27.35|28.42|28.38|28.31|28.21|28.68|28.84|28.7|28.61|28.08|28.3|27.88|27.73|27.51|27.72|27.11|26.71|26.72|27.01|26.8|27.41|27.9|27.77|27.42|27.48|27.4|26.56|26.78|27.03|26.7|26.7|26.72|26.41|26.35|26.41|26.06|25.75|25.86|25.93|25.3|25.05|25.62|26|25.67|25.75|25.74|25.71|25.18|24.84|24.37|24.36|24.7||||||24.7|24.85|24.84|24.66|24.68|24.94|25.24|25.21|25.14|25.13|25.41|25.81|25.62|26|
07128|100325|/equities/china-meheco|SHANGHAICOMP|12.22|12.27|12.13|12.12|12.22|12.08|12.75|13|13.41|13.59|13.25|13.23|13.22|13.21|13.1|12.84|12.98|13.15|12.91|12.95|13.06|13.12|12.94|13.02|13.11|13.06|12.98|12.87|12.9|12.83|12.83|12.81|12.88|12.82|12.81|12.89|12.9|12.85|12.9|13.04|13.02|12.97|12.82|12.82|12.74|12.88|12.88|||13.2|13.35|13.38|13.43|13.23|13.33|13.33|13.28|13.37|13.3|13.47|13.62|13.72|13.58|13.56|13.58|13.46|13.68|13.5|13.56|14.08|14.41|14.26|14.43|14.82|14.88|14.56|14.41|14.34|14.33|14.48|14.11|13.8|13.95|13.98||||13.91|13.66|13.53|13.5|13.63|13.21|13.2|13.46|13.7|13.54|13.65|13.54|13.74|13.72|13.78|14.01|13.76||13.71|13.68|13.65|13.43|13.71|13.84|13.81|14.02|14.04|14.03|14.03|14.01|14.2|14.35|14.21|14|14.33|14.51|15.19|15.31|15.78|15.66|15.57|15.66|15.64|15.38|15.43|15.41|15.53|15.78|15.8|15.7|15.1|15.12|15.11|15.08|14.93|14.91|14.81|14.95|14.93|15.07|15.12|15.4|15.25|15|14.85||||||14.96|14.83|15.07|15.06|15.26|15.06|15.11|15.3|15.78|16.01|16.3|16.21|16.53|17.09||17.1|18.45|18.6|18.32|18.4|18.08|19.1|18.31|20.1|20.91|20.3|17.7|16.62|17|16.31|16.28|15.66|15.1|15.93|15.9|15.9|15.58|16.3|15.96|15.9|15.76|15.52|15.89|17.09|16.45|14.73|14.63|14.7|14.88|14.15|14.3|14.65|14.48|14.07|14.48|14.19|14.08|13.8|12.36|12.02|12.15|12.38|12.05|11.71|12.06|12.54|12.49|12.53|12.53|12.51|12.11|11.89|11.37|11.24|11.64||||||11.51|11.61|11.82|11.8|11.66|11.8|12.2|12.2|12.21|12.03|12.35|12.67|12.8|13.12|
07129|101128|/equities/merchants-ship|SHANGHAICOMP|6.08|6.14|6.02|6.1|6.07|5.94|6.04|6.22|6.03|6.08|6.14|6.15|6.2|6.27|6.2|6.23|6.26|6.32|6.21|6.4|6.34|6.13|6.3|6.32|6.35|6.35|6.29|6.3|6.37|6.39|6.3|6.37|6.35|6.23|6.09|6.03|6.02|6.03|6.01|6|6.02|5.79|5.59|5.6|5.59|5.59|5.6|||5.76|5.82|6.17|6.11|6.03|6.07|5.99|5.97|5.82|5.7|5.68|5.75|5.81|5.7|5.62|5.65|5.7|5.7|5.63|5.65|5.84|5.86|5.86|5.82|5.87|5.96|6|5.86|5.89|5.91|5.91|6.08|6.07|6.03|6.3||||6.57|6.51|6.58|6.59|6.73|6.97|7.11|7.25|7.19|7|6.95|6.81|6.69|6.64|6.72|6.48|6.28||6.23|6.33|6.93|6.71|6.83|6.92|6.79|6.9|7.01|7.12|7.27|7.17|7.25|7.25|7.51|7.39|7.77|7.8|7.71|7.19|7.2|7.48|7.53|7.46|7.07|7|6.95|7.08|6.91|7.06|7|6.99|6.92|6.88|7|7.17|7.03|7.19|7.04|6.84|6.83|6.68|6.55|6.46|6.3|6.27|6.24||||||6.27|6.21|6.07|6|6.02|6.04|5.84|5.75|5.71|5.81|5.7|5.63|5.67|5.57||5.58|5.57|5.65|5.61|5.55|5.5|5.66|5.86|5.86|5.85|6.07|6.12|6.16|6.26|5.94|6.1|6.06|6.1|6.13|6.09|6.03|6.35|6.23|6.58|6.79|6.91|7.02|7.17|7.19|6.96|7.13|7.18|7.28|7.03|6.97|6.88|6.91|7.19|7.2|7.83|7.45|7.24|7|6.72|6.91|7.33|7.23|7.33|7.6|7.6|7.92|8.1|8.25|7.96|7.41|7.15|7.05|7.12|6.98|6.96||||||6.88|6.77|7.37|7.41|7.6|7.75|8|7.76|7.66|7.35|7.05|7.23|7.18|7.24|
07130|101021|/equities/china-merchant|SHANGHAICOMP|14.35|14.76|14.37|14.34|14.32|14.4|14.45|14.91|14.86|14.88|14.88|14.71|14.98|15.3|15.29|14.9|15.1|15.46|14.75|14.77|14.75|14.91|14.1|14.14|14.08|14.02|13.86|13.88|13.88|13.89|13.89|13.83|13.94|13.89|13.82|13.88|13.82|13.76|13.77|13.8|13.77|13.55|13.34|13.32|13.31|13.26|13.21|||13.58|13.82|13.89|13.99|13.9|13.88|13.8|13.79|13.81|13.57|13.68|13.7|13.81|13.85|13.83|13.81|13.7|13.81|13.71|13.68|13.74|13.96|14.18|14.29|14.42|14.52|14.64|14.19|14.38|14.63|14.6|14.95|14.54|14.37|13.9||||13.7|13.56|13.6|13.57|13.62|13.7|14.1|14.22|14.38|14.17|14.09|14.08|14.1|14.18|14.05|14.11|14||13.96|13.77|13.77|13.65|13.65|13.84|13.8|13.95|13.75|13.77|13.71|13.72|13.74|13.56|13.74|13.58|13.65|13.73|13.9|13.88|13.98|14.12|14.2|14.16|13.95|13.88|13.88|14.02|14.11|14.09|14.11|13.89|13.73|13.8|13.94|13.99|13.91|13.98|13.88|13.89|13.96|13.97|14.14|14.34|14.28|14.25|14.41||||||14.51|14.28|14.26|14.18|13.78|13.58|13.5|13.56|13.56|13.51|13.39|13.31|13.22|13.02||13.22|13.08|13.11|13.11|13.03|13.03|13.09|13.06|13.04|13.11|13.45|13.48|13.53|13.5|13.56|13.68|13.7|13.69|13.67|13.57|13.45|13.49|13.48|13.12|12.89|12.96|13|13.06|13.04|12.99|13.24|13.26|13.37|13.13|13.14|13.01|12.78|12.85|12.89|12.91|12.7|12.66|12.66|12.5|12.37|12.51|12.53|12.46|12.2|12.36|12.57|12.51|12.54|12.63|12.6|12.58|12.41|12.18|12.14|12.12||||||12.31|12.28|12.48|12.41|12.51|12.66|12.66|12.51|12.63|12.69|12.89|13.45|13.4|13.5|
07131|101168|/equities/china-molybden|SHANGHAICOMP|5.63|5.7|5.75|5.77|5.69|5.68|5.63|5.67|5.67|5.76|5.74|5.77|5.92|6.05|6.08|6.02|6.03|6.07|6.03|6.13|6.21|6.08|5.84|5.91|5.95|5.88|5.73|5.75|5.81|5.79|5.71|5.63|5.81|5.61|5.5|5.41|5.42|5.33|5.48|5.49|5.48|5.35|5.28|5.3|5.31|5.18|5.22|||5.33|5.44|5.45|5.54|5.38|5.43|5.33|5.3|5.39|5.36|5.34|5.37|5.39|5.33|5.17|5.17|5.17|5.22|5.13|5.1|5.16|5.24|5.3|5.29|5.37|5.31|5.4|5.29|5.26|5.63|5.78|5.84|5.68|5.59|5.66||||5.91|5.82|6|6.08|6.2|6.58|6.62|6.75|6.23|6.19|6.21|6.1|6.11|5.92|5.89|5.86|5.87||5.85|5.84|5.91|5.82|5.89|5.86|5.83|5.8|5.77|5.68|5.38|5.31|5.33|5.34|5.83|5.77|5.83|5.87|5.93|5.83|5.96|5.86|5.9|6.03|5.89|5.83|5.81|5.95|6.07|6.07|5.95|5.78|5.83|5.7|5.9|5.79|5.71|5.73|5.75|5.8|5.66|5.6|5.75|5.79|5.68|5.49|5.29||||||5.04|4.95|4.87|4.82|4.87|4.85|4.9|4.85|4.79|4.66|4.58|4.55|4.53|4.4||4.55|4.56|4.56|4.55|4.5|4.48|4.51|4.58|4.58|4.63|4.75|4.78|4.88|4.89|4.88|4.76|4.76|4.77|4.76|4.7|4.66|4.73|4.66|4.54|4.48|4.61|4.63|4.61|4.61|4.57|4.69|4.7|4.7|4.63|4.66|4.65|4.51|4.61|4.61|4.58|4.33|4.29|4.28|4.21|4.08|4.15|4.25|4.18|4.05|4.14|4.25|4.21|4.29|4.36|4.33|4.34|4.3|4.18|4.5|4.45||||||4.69|4.63|4.55|4.63|4.68|4.81|4.85|4.83|4.78|4.74|4.85|4.95|5.09|5.2|
07132|101049|/equities/cn-chemical|SHANGHAICOMP|7.73|7.73|7.45|7.49|7.88|7.98|7.96|8.02|8.13|8.16|8.13|8.06|8.18|8.33|8.41|8.43|8.46|8.62|8.43|8.49|8.61|8.47|8.23|8.3|8.35|8.29|8.11|8.12|8.16|8.27|8.26|8.26|8.34|8.27|8.22|8.29|8.29|8.23|8.24|8.33|8.36|8.26|8.06|8.02|7.95|7.87|7.77|||8.02|8.11|8.21|8.21|7.96|7.95|8.01|8.13|8.12|8.33|8.33|8.37|8.55|8.61|8.49|8.55|8.42|8.44|8.28|8.33|8.45|8.76|8.88|8.9|9.15|9.16|9.23|8.97|9.31|9.69|9.86|10.29|10.27|10.18|10.32||||9.91|9.79|9.6|9.82|10.04|10.07|10|10.24|10.42|10.13|9.93|9.85|9.7|9.59|9.59|9.62|9.68||9.3|9.12|9.17|9.07|9.21|9.64|9.48|10.3|10.2|10|10.12|10.32|10.32|10.23|9.83|10.01|10.09|9.86|9.95|9.97|10.17|10.11|9.73|9.16|8.98|8.84|8.88|9.03|9.08|8.98|9|8.66|8.58|8.64|8.75|8.89|8.79|8.69|8.62|8.64|8.7|8.68|8.76|8.77|8.61|8.65|8.61||||||8.41|8.38|8.44|8.38|8.26|8.27|8.24|8.36|8.36|8.23|8.04|8.05|8.02|7.91||7.88|7.85|7.9|8.01|7.93|8.04|8.16|8.22|8.39|8.39|8.64|8.59|8.67|8.61|8.64|8.7|8.7|8.63|8.85|8.58|8.22|8.39|8.38|8.18|8.13|8.12|8.03|8.13|7.56|7.58|7.75|7.86|8.02|7.74|7.81|7.68|7.56|7.72|7.8|7.66|7.45|7.4|7.37|7|7.07|7.83|8.01|7.97|7.85|8|8.06|7.97|8.09|8.19|8.01|7.89|7.75|7.53|7.67|7.68||||||7.91|7.9|7.99|8.18|8.37|8.57|8.55|8.53|8.68|8.66|8.77|8.88|9.08|9.24|
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP|7.13|7.18|7.01|6.99|7.23|7.21|7.22|7.22|7.12|7.2|7.28|7.13|7.18|7.27|7.28|7.41|7.29|7.3|7.14|7.12|7.23|7.23|7.21|7.15|7.03|7.03|7.04|7.05|7.05|7.1|7.14|7.16|7.14|7.3|7.29|7.23|7.28|7.15|7.02|7|7.02|7.03|7.03|7.06|6.86|6.75|6.72|||6.76|6.71|6.7|6.75|6.66|6.73|6.76|6.82|6.79|6.68|6.66|6.69|6.82|6.9|6.97|7.03|7.02|6.95|6.84|6.75|6.77|6.86|6.92|6.92|7.02|6.96|6.98|6.94|7.11|7.07|7.05|7.09|7.06|7.03|6.86||||6.73|6.5|6.66|6.69|6.69|6.71|6.72|6.76|6.78|6.7|6.71|6.69|6.57|6.52|6.55|6.53|6.56||6.38|6.33|6.37|6.35|6.32|6.39|6.43|6.53|6.66|6.62|6.63|6.68|6.69|6.66|6.52|6.56|6.45|6.44|6.47|6.43|6.48|6.5|6.37|6.21|6.05|6.02|5.98|5.98|5.99|6.01|5.99|5.93|5.93|5.93|5.99|6.01|6|5.98|5.98|5.98|5.98|5.98|5.99|6.04|6.03|6.01|6||||||5.96|5.95|5.96|5.95|5.97|5.93|5.96|5.95|5.96|6.05|6.04|6.03|6.06|5.99||5.98|5.97|5.97|5.98|5.94|5.92|5.94|6.01|6.01|6.04|6.13|6.14|6.17|6.18|6.16|6.22|6.26|6.28|6.34|6.27|6.21|6.24|6.23|6.21|6.15|6.21|6.25|6.2|6.11|6.09|6.13|6.13|6.16|6.07|6.07|5.98|5.93|5.98|5.97|5.99|5.9|5.87|5.95|5.94|5.87|5.91|6.04|6.07|6.06|6.14|6.17|6.13|6.17|6.28|6.17|6.25|6.21|6.12|5.84|5.83||||||5.83|5.81|5.86|5.93|5.97|5.96|6.1|5.98|6.04|6|6.16|6.43|6.38|6.51|
07134|100681|/equities/china-software|SHANGHAICOMP|39.2|39.48|40.03|42.63|46.32|49.11|50.13|50.39|50.7|51.49|52.98|51.8|52.59|52.87|53.74|54.45|53.38|53.9|52.3|53.09|51.74|51.11|50.95|49.7|50.2|49.84|48.06|47.77|48.35|48.9|49.8|49.48|48.28|47.58|48|50.34|50.39|49.28|52.05|52.5|51.05|46.83|45.52|45.62|45.18|45.94|46.61|||49.39|51.59|51.02|48.5|48.3|48.4|48.26|47.8|47|46.31|46.63|47.03|47.59|46.36|45.3846|44.8923|41.8846|42.4616|41.6539|41.2692|42.0616|41.9231|42.3154|42.3846|42.8462|42.0539|42.1539|40.6539|41.5385|42.5462|42.4616|43.8539|43.8923|43.2308|42.7539||||42.3077|43.6923|43.7692|45.5385|46.2308|48.4616|51.7692|50.7769|50.0846|50.7692|51.2923|50.7692|49.7769|48.9846|49.7539|52.3077|52.6923||53.3539|52.4616|50.9385|50.9616|50.9077|52.3923|52.3846|52.9231|51.9308|50.8462|50.2923|50.8308|53.0154|52.7769|56.0616|56.5385|56.0616|56.8462|56.8077|55.3846|56.5231|56.9616|54.4385|55.3846|54.3077|54.1616|53.2154|52.5385|54.6231|54.8692|54.8154|54.4539|54.8154|56.6923|56.6539|57.0769|57.9231|57.6923|58.3846|58.1539|59.2308|60.5154|57.2|57.9692|57.3231|57.5692|60.7692||||||57.2231|50.3846|47.7539|48.1077|46.2|45.4|45.7|45.8385|46.5692|46.9308|47.1154|46.9077|47.4923|44.3846||44.1923|43.0077|42.8539|43.6154|42.7231|42.7385|42.8154|42.8|42.9616|45.7692|46.7692|46.6616|46.8846|46.4616|47.7692|47.9231|47.9846|49.8|49.7385|50.4846|51.2539|48.9692|48.5923|49.0769|47.8154|47.8462|48.3692|47.8462|47.6923|47.4308|49.9769|51.0846|51.1539|49.7769|47.7616|47.3923|50.3846|47.8077|49.8539|50.6462|50.8308|51.3539|54.6154|53.8769|51.7462|50.1539|50.9077|47.1769|46.3077|45.3846|42.1385|41.1616|40.7|41.5462|40.5462|39.6615|37.3846|32.7462|31.1539|32.4615||||||32.7|33.3077|34.4|33.1231|32.9539|33.9462|30.6769|30.1846|32.8154|33.0846|31.5231|31.2231|30.1539|30.3462|
07135|100366|/equities/rare-earth|SHANGHAICOMP|21.96|21.87|21.41|21.85|21.92|22.22|23.04|23.38|23.3|23.52|23.7|23.85|24.26|24.7|24.76|24.6|24.5|24.53|24.44|24.56|24.51|24.33|23.77|23.89|23.97|23.76|23.61|23.74|23.9|23.8|23.8|23.87|24.76|24.95|24.78|24.71|24.92|24.78|25.22|24.1|24.29|23.95|23.79|23.53|23.3|23.54|23.39|||23.55|23.76|24|24.08|23.7|23.71|23.67|23.63|23.38|23.26|23.26|23.5|23.93|23.97|23.8|23.37|23.14|23.66|23.61|23.9|24.14|24.4|24.3|24.38|24.46|24.83|24.83|24.29|24.35|24.85|24.59|23.85|24.09|24.08|24.53||||24.98|24.8|24.8|24.64|25.1|25.45|25.83|26.5|26.8|26.6|26.75|26.76|26.75|26.33|26.48|26.7|26.1||26.23|25.92|25.86|25.51|25.8|25.85|26.17|26.12|26.21|26.3|26.07|25.77|25.75|25.5|26.11|25.73|26.45|26.53|26.93|26.57|26.9|27.1|27.75|28|28.88|28.61|28.71|28.92|29.2|29.3|28.42|27.71|27.9|27.6|28.67|28.8|28.5|28.33|28.41|28.59|28.8|28.91|29.13|30.33|29.19|28.88|28.92||||||27.41|26.87|27.02|26.87|26.69|26.36|26.3|26.51|26.26|26.39|25.74|25.48|25.35|25.11||25.04|25.06|25.14|25.3|24.9|24.45|24.84|25.11|25.31|25.45|26.13|26.36|26.83|25.97|26|26.21|26.3|26.51|26.34|25.86|25.82|26.2|25.82|25.22|24.73|25.24|25.6|25.37|25.5|25.45|25.95|26.05|26.67|26.23|26.27|26.48|26.73|27.94|28.18|28.25|27.3|27.25|26.51|24.29|23.63|24.7|25.78|25.3|24.76|25.3|26.2|26.06|26.6|27.01|26.72|26.74|25.6|24.35|25.5|25.4||||||26.54|26.74|27.01|27.33|28.01|28.51|29.36|29.17|28.45|28.23|28.8|29.67|30.55|30.73|
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP|7.41|7.51|7.28|7.32|7.63|7.64|7.65|7.75|7.74|7.78|7.79|7.73|7.88|8.04|8.05|8.1|8.12|8.17|8.1|8.13|8.09|8.15|7.99|7.95|7.89|7.93|7.8|7.79|7.8|7.81|7.82|7.81|7.86|7.85|7.82|7.69|8.39|8.38|8.36|8.46|8.43|8.42|8.37|8.36|8.29|8.19|8.19|||8.3|8.39|8.38|8.38|8.25|8.28|8.27|8.34|8.28|8.14|8.13|8.23|8.3|8.4|8.43|8.49|8.42|8.36|8.23|8.22|8.3|8.47|8.65|8.73|8.86|8.71|8.9|8.76|9|9.1|9.28|9.31|9.12|9.13|8.8||||8.53|8.41|8.37|8.36|8.51|8.57|8.62|8.66|8.71|8.67|8.6|8.55|8.52|8.34|8.41|8.39|8.44||8.27|8.22|8.17|8.1|8.13|8.25|8.24|8.35|8.43|8.41|8.41|8.54|8.43|8.37|8.21|8.19|8.08|8.09|8.23|8.24|8.29|8.34|8.18|8.11|8.04|7.96|7.98|8.01|8.01|7.99|7.97|7.78|7.8|7.84|7.93|7.95|7.93|7.91|7.89|7.91|7.85|7.84|7.85|7.97|7.91|7.86|7.88||||||7.79|7.71|7.74|7.71|7.67|7.63|7.61|7.6|7.67|7.71|7.68|7.69|7.67|7.59||7.57|7.56|7.61|7.63|7.6|7.52|7.56|7.6|7.7|7.7|7.99|8.01|8.04|8.07|7.99|8.1|8.2|8.22|8.32|8.07|7.96|8.05|8.04|7.95|7.86|7.94|7.95|7.95|7.66|7.63|7.75|7.77|7.83|7.69|7.73|7.66|7.57|7.67|7.66|7.65|7.52|7.51|7.58|7.41|7.38|7.57|7.85|7.89|7.83|7.93|7.85|7.79|7.88|7.93|7.93|7.94|7.84|7.7|7.66|7.66||||||7.69|7.72|7.78|7.9|7.96|8.26|8.29|8.15|8.25|8.24|8.39|8.65|8.75|8.84|
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP|14.8|14.92|14.5|14.61|14.68|14.72|14.89|15.01|14.62|14.81|15.08|14.98|15.24|15.05|14.98|15.01|15.06|15.09|15.01|15.18|15.16|15.01|14.66|14.73|14.82|14.73|14.54|14.61|14.67|14.72|14.65|14.67|14.78|14.7|14.64|14.57|14.54|14.47|14.45|14.47|14.24|13.92|13.65|13.56|13.48|13.42|13.3|||13.54|13.52|13.69|13.78|13.66|13.82|13.75|13.91|13.93|13.99|13.97|14.19|14.35|14.2|13.9|14.06|14.16|14.25|14.16|14.2|14.5|14.6|14.88|14.96|15.04|14.91|14.91|14.4|14.78|15.05|15.2|16.33|15.68|15.45|15.2||||15.88|15.83|15.75|15.92|15.8|15.88|15.89|15.87|15.79|15.75|15.61|15.51|15.12|14.81|14.92|14.8|14.71||14.88|14.78|14.5|14.39|14.46|14.66|14.35|14.85|15.48|15.78|15.63|15.78|16.05|15.83|16.48|16.72|16.46|16.3|16.59|16.61|16.6|16.41|16.25|16.22|15.85|15.63|15.63|15.63|15.68|15.81|15.88|15.72|15.78|15.73|16.07|16.18|15.9|15.83|15.96|15.97|15.81|15.67|15.68|16.16|16.12|16.28|16.32||||||16.18|16.1|16.67|16.5|16.8|16.61|16.36|16.18|16.25|16.26|16.57|16.55|16.59|16.29||16.42|16.3|16.45|16.33|15.48|15.62|15.88|16.02|16.12|16.05|16.42|16.54|16.65|16.6|16.41|16.62|16.83|16.98|16.9|17.46|17.43|17.51|17.61|17.25|17.15|17.5|17.04|17.21|17|16.68|17|16.94|17.33|17.36|17.33|17.08|17.12|18|18.1|17.85|18.18|18.08|18.22|16.66|16.63|16.73|16.45|16.16|16.2|15.71|14.9|14.62|14.57|14.96|14.42|14.63|14.4|14.45|14.5|14.73||||||13.79|14.14|13.99|14.04|14.59|15.17|15.05|14.3|14.43|14.19|14.24|14.63|14.54|14.71|
07138|100548|/equities/tianli-tech|SHANGHAICOMP|3.78|3.77|3.66|3.72|3.83|3.77|3.79|3.82|3.75|3.84|3.88|3.84|3.88|3.94|3.93|4.01|4.03|4.08|4.03|4.06|4.11|4.01|3.93|3.96|3.98|4.05|3.95|3.96|4.01|4.05|4.07|4.07|4.1|4.01|3.98|4.03|4.04|4.02|4.04|4.06|4.06|4.03|3.89|3.84|3.81|3.71|3.69|||3.75|3.82|3.9|3.89|3.84|3.88|3.81|3.95|4.01|3.94|3.93|3.95|4.01|4|3.92|3.94|4.01|3.94|3.89|3.84|3.84|3.88|3.94|4|4.09|4.02|4|4.14|4.25|4.38|4.49|4.61|4.77|4.71|4.47||||4.45|4.31|4.28|4.23|4.18|4.33|4.34|4.34|4.39|4.38|4.23|3.94|3.86|3.75|3.81|3.82|3.88||3.77|3.76|3.7|3.71|3.7|3.76|3.64|3.69|3.76|3.82|3.8|4.01|3.66|3.52|3.32|3.33|3.32|3.23|3.33|3.34|3.43|3.4|3.28|3.24|3.2|3.16|3.18|3.17|3.19|3.21|3.18|3.13|3.11|3.1|3.16|3.21|3.18|3.16|3.14|3.16|3.14|3.09|3.1|3.16|3.12|3.09|3.09||||||3.05|3.03|2.98|2.97|2.96|2.94|2.94|2.92|2.93|2.99|3|3|3|2.97||2.96|2.96|3.01|3.01|2.98|2.97|2.99|3.03|3.05|3.05|3.15|3.17|3.15|3.16|3.17|3.3|3.35|3.43|3.41|3.24|3.15|3.13|3.06|3.03|2.98|3|2.96|2.9|2.86|2.85|2.89|2.89|2.89|2.86|2.86|2.88|2.83|2.87|2.87|2.86|2.82|2.81|2.81|2.75|2.73|2.79|2.93|2.91|2.87|2.9|2.91|2.92|2.91|2.91|2.85|2.9|2.85|2.84|2.88|2.89||||||2.8|2.79|2.81|2.8|2.88|3.03|2.98|2.85|2.89|2.89|2.94|3.01|3.02|3.06|
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP|10.49|10.51|10.74|10.28|10.05|9.7|9.62|9.65|9.71|9.6|10.03|10.02|10.18|10.28|10.3|10.78|10.55|10.21|10.23|10.16|10.31|10.28|10.5|11.18|11.6|11.34|11.2|10.95|11.45|10.98|11.15|11.52|11.65|10.52|10.47|10.88|10.93|10.74|11.13|11.22|11.43|11.31|11.38|11.24|10.95|11.52|11.55|||12.58|14|14|13.88|13.99|13.6|13.5|13.79|14|14.48|14.34|13.91|12.3|12.51|11.64|11.7|11.01|11.31|11.31|11.13|11.6|11.91|12.31|12.43|12.42|12.69|13.02|13.27|14|14.5|14.22|13.68|11.7|10.97|10.15||||8.7|9.1|8.6|8.58|8.56|7.72|6.98|6.96|6.8|6.94|7.17|6.8|6.35|5.96|5.97|5.9|5.92||6.2|6|5.9|5.9|5.97|5.99|5.79|5.92|5.9|5.88|5.81|5.85|5.79|5.71|5.64|5.66|5.6|5.65|5.73|5.68|5.78|5.82|5.55|5.42|5.28|5.25|5.27|5.33|5.34|5.36|5.41|5.3|5.27|5.37|5.21|5.2|5.16|5.11|5.09|5.09|5.08|5.07|5.06|5.05|4.97|4.94|4.94||||||4.86|4.82|4.78|4.77|4.85|4.82|4.77|4.77|4.8|4.86|4.87|4.98|5.02|4.96||4.86|4.87|4.84|4.89|4.88|4.87|4.9|4.86|4.86|4.87|4.96|5|5|5.02|5.02|5.05|5.12|5.18|5.25|5.21|5.18|5.17|5.41|5.52|5.27|4.77|4.75|4.63|4.53|4.52|4.6|4.57|4.53|4.52|4.52|4.53|4.44|4.45|4.46|4.43|4.44|4.36|4.31|4.18|4.18|4.22|4.24|4.19|4.16|4.2|4.31|4.32|4.32|4.35|4.31|4.3|4.23|4.17|4.14|4.22||||||4.25|4.26|4.35|4.33|4.32|4.43|4.48|4.4|4.45|4.41|4.53|4.58|4.61|4.69|
07140|100685|/equities/china-railway|SHANGHAICOMP|8.75|8.73|8.6|8.72|9.02|9.14|9.17|9.3|9.24|9.34|9.4|9.34|9.56|9.76|9.79|9.84|9.81|10.2|10.1|10.24|10.15|9.88|9.55|9.65|9.74|9.8|9.47|9.46|9.67|9.7|9.72|9.62|9.66|9.6|9.53|9.84|9.77|9.69|9.8|9.83|9.87|9.8|9.7|9.69|9.55|9.36|9.33|||9.69|9.75|9.98|9.7|9.53|9.49|9.4|9.57|9.72|9.58|9.6|9.67|9.85|10.01|10.08|10.17|9.65|9.48|9.27|9.39|9.4|9.63|9.72|9.68|9.98|9.83|9.89|9.83|10.15|10.22|10.38|10.75|10.67|10.6|10.46||||10.08|9.82|9.71|9.96|10.13|10.51|10.25|10.23|10.29|10.1|9.82|9.79|9.67|9.59|9.66|9.67|10.05||9.61|9.5|9.41|9.36|9.36|9.55|9.5|9.64|9.85|9.86|9.94|10.11|9.85|9.86|9.36|9.42|9.3|9.09|9.27|9.27|9.25|9.18|8.97|8.93|8.51|8.37|8.26|8.25|8.26|8.3|8.3|8.11|8.09|8.06|8.21|8.28|8.21|8.17|8.14|8.17|8.15|8.11|8.12|8.19|8.12|8.06|8.06||||||7.97|7.89|7.9|7.88|7.82|7.74|7.72|7.77|7.8|7.86|7.85|7.82|7.82|7.62||7.6|7.58|7.61|7.66|7.65|7.64|7.75|7.83|7.88|7.86|8.1|8.1|8.11|8.1|8.1|8.2|8.25|8.28|8.4|8.12|7.96|8|8.07|8.02|7.96|7.97|7.96|7.88|7.67|7.6|7.68|7.68|7.75|7.72|7.72|7.78|7.63|7.68|7.64|7.62|7.54|7.46|7.55|7.4|7.27|7.38|7.68|7.62|7.49|7.61|7.56|7.48|7.52|7.58|7.57|7.57|7.49|7.39|7.36|7.38||||||7.37|7.35|7.44|7.48|7.5|7.74|7.69|7.53|7.63|7.66|7.76|8.02|8.12|8.23|
07141|100373|/equities/tielong-log|SHANGHAICOMP|5.82|5.83|5.67|5.75|5.8|5.82|5.91|6.06|5.9|5.92|5.97|5.91|5.98|6.01|6.01|6.06|6.14|6.19|6.17|6.24|6.27|6.26|6.12|6.14|6.14|6.11|6.03|6.02|6.04|6.05|5.96|5.94|5.96|5.93|5.9|6.02|6.01|5.96|5.97|5.99|6.04|6.03|5.97|5.95|5.86|5.76|5.79|||5.93|5.97|6.11|6.13|6.08|6.2|6.18|6.28|6.34|6.2|6.15|6.09|6.17|6.17|6.17|6.14|6|6.05|5.96|5.96|6.08|6.27|6.47|6.38|6.52|6.45|6.41|6.3|6.5|6.48|6.56|6.89|6.69|6.39|6.3||||6|5.94|5.95|5.85|5.95|6|5.91|5.95|6.02|5.94|5.88|5.89|5.88|5.81|5.93|5.95|6.12||5.68|5.59|5.55|5.49|5.61|5.67|5.63|5.77|5.82|5.85|5.77|5.83|5.79|5.75|5.68|5.63|5.59|5.6|5.67|5.71|5.74|5.82|5.75|5.74|5.65|5.59|5.59|5.6|5.62|5.63|5.62|5.51|5.51|5.5|5.57|5.61|5.58|5.55|5.5|5.52|5.56|5.48|5.47|5.53|5.48|5.43|5.44||||||5.34|5.33|5.34|5.32|5.31|5.28|5.23|5.28|5.31|5.4|5.48|5.56|5.55|5.49||5.33|5.33|5.51|5.47|5.43|5.39|5.45|5.46|5.46|5.46|5.59|5.64|5.68|5.71|5.68|5.8|5.85|5.87|5.88|5.77|5.63|5.67|5.69|5.61|5.52|5.54|5.55|5.38|5.22|5.24|5.34|5.36|5.42|5.41|5.44|5.47|5.34|5.4|5.4|5.37|5.36|5.22|5.24|5.14|5.17|5.29|5.43|5.33|5.26|5.36|5.46|5.51|5.62|5.64|5.49|5.44|5.33|5.23|5.16|5.15||||||5.2|5.28|5.32|5.32|5.24|5.39|5.37|5.3|5.34|5.32|5.35|5.4|5.44|5.51|
07142|100768|/equities/shanghai-3f|SHANGHAICOMP|10.29|10.28|10.21|10.51|10.53|10.5|10.51|10.54|10.57|10.63|10.82|10.7|10.94|11.12|11.15|11.42|11.35|11.3|11.25|11.32|11.5|11.31|11.11|11.2|11.3|11.54|11.4|11.42|11.47|11.52|11.51|11.56|11.73|11.46|11.45|11.68|11.67|11.5|11.78|11.83|11.97|11.95|12.1|12.15|11.89|12.16|12.18|||13.1|14.05|14.3|14.13|14.28|14.94|14.43|14.43|14.18|14.31|14.65|14.3|13.7|13.88|13.52|13.71|13.8|13.39|12.87|12.57|12.56|13.02|12.89|13.23|13.56|14.01|15.57|17.11|16.93|17.06|15.41|16.25|14.77|11.8|11.68||||11.55|11.18|10.82|10.35|10.11|10.28|10.32|10.5|10.49|10.7|10.85|11.21|11.11|10.8|10.85|10.78|10.75||11.15|11|10.86|10.75|10.87|11.02|11.03|11.09|11.01|11.11|9.77|9.82|9.68|9.56|9.67|9.62|9.91|10.07|10.11|10.3|10.29|10.35|10.69|10.55|10.4|10.28|10.25|10.4|10.55|10.34|10.31|10.13|10.21|10.15|10.57|10.71|10.78|10.83|10.41|10.44|10.38|10.29|10.31|10.43|10.5|10.31|9.98||||||9.78|9.74|9.55|9.51|9.71|9.56|9.5|9.73|9.75|9.56|9.62|9.78|9.61|9.31||9.26|9.45|9.66|9.65|9.86|10.02|8.85|9.05|9.28|9.6|9.88|9.66|9.7|9.75|10.25|10.21|10.31|10.82|10.88|10.38|10.43|9.49|9.27|9.62|9.68|10.08|9.42|9.11|9.47|9.46|9.44|8.75|8.89|8.94|9.04|9.35|9.86|10.11|9.94|9.71|9.5|9.32|9.95|10.46|9.75|9.91|9.92|9.3|9.1|9.67|9.9|9.6|8.63|8.36|7.86|6.88|6.66|6.4|6.33|6.34||||||6.5|6.59|6.82|6.65|6.66|6.92|7.03|6.73|6.84|6.81|6.95|7.09|7.1|7.27|
07143|102088|/equities/qinling-cement|SHANGHAICOMP|4.79|4.79|4.67|4.63|4.7|4.69|4.81|4.77|4.64|4.73|4.83|4.71|4.83|4.86|4.88|4.89|4.84|4.87|4.88|4.87|4.87|4.83|4.78|4.8|4.81|4.8|4.81|4.79|4.8|4.78|4.76|4.71|4.75|4.77|4.76|4.79|4.8|4.76|4.76|4.76|4.77|4.77|4.68|4.7|4.69|4.57|4.52|||4.56|4.57|4.67|4.69|4.7|4.68|4.74|4.8|4.84|4.8|4.75|4.77|4.92|4.91|4.93|4.98|5.04|4.99|4.95|4.99|5.01|5.05|4.94|4.91|4.95|4.98|4.98|4.96|5.01|5.06|5.02|4.99|4.96|4.94|4.94||||4.89|4.86|4.79|4.71|4.66|4.8|4.96|5|5.03|5.04|5.06|5.05|5.07|5.12|5.13|5.15|5.18||5.05|5.03|5|4.92|4.99|5.14|5.1|5.1|5.14|5.13|5.11|5.14|5.2|5.14|5.12|5.05|5.01|5.02|4.94|4.95|5.01|5.01|4.99|4.98|4.97|4.92|4.96|5.08|5.09|5.12|5.13|5.1|5.08|5.08|5.05|5.07|5.07|5.07|5.05|5.07|5.07|5.04|5.03|5.06|5.05|5.02|5.01||||||4.96|4.88|4.93|4.95|4.97|4.92|4.93|5|4.91|4.94|4.9|4.9|4.82|4.86||4.83|4.79|4.85|4.97|5.01|4.97|5.03|4.94|5|4.97|5.07|5.15|5.13|5.1|5.13|5.18|5.28|5.36|5.4|5.35|5.37|5.41|5.46|5.44|5.16|5.24|5.3|5.02|5|5.05|5.08|5.19|5.15|5.14|5.2|5.41|5.23|5.1|5.1|5.05|4.95|5.01|4.93|4.39|4.31|4.4|4.41|4.38|4.29|4.34|4.42|4.46|4.51|4.57|4.51|4.5|4.43|4.29|4.22|4.25||||||4.36|4.42|4.49|4.48|4.42|4.67|4.78|4.77|4.79|4.73|4.8|4.93|4.96|5|
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP|15.77|15.74|15.57|15.42|15.6|15.41|15.91|16.16|16.25|16.42|16.36|16.23|16.5|16.5|16.36|16.19|16.28|16.7|16.52|16.52|16.61|16.77|16.56|16.82|16.81|16.91|16.69|16.56|16.6|16.6|16.66|16.63|16.7|16.74|17.05|17.29|17.31|17.25|17.36|17.2|17.22|17.24|17.08|16.95|16.85|16.85|16.76|||17.1|17.36|17.37|17.35|16.9|16.99|16.94|17.02|17.32|17.41|17.47|17.8|17.9|18.53|18.47|18.51|18.33|18.58|18.35|18.2|18.56|18.92|18.81|19.09|19.09|19.05|18.77|18.15|18.41|18.45|18.81|19.33|19.86|20.17|20.26||||19.4|20.29|19.65|19.4|20.37|18.21|18.1|18.32|18.58|17.8|17.9|17.55|17.65|17.57|17.53|17.5|17.49||17.46|17.26|17.04|16.96|16.93|17.02|16.83|16.95|17.27|17.28|17.21|17.07|17.36|17.41|17.19|17.08|17.12|17.3|17.77|17.63|17.93|18.12|18.15|18.21|18.35|18.09|18.11|18.21|18.4|18.58|18.55|18.31|18.08|18.12|18.1|18.08|17.99|18|17.93|18.15|18.13|18.2|18.37|18.57|18.33|18.24|18.46||||||18.46|18.16|18.16|18.1|18.5|18.37|18.45|18.75|18.68|19.06|19.06|18.59|18.79|18.66||17.85|17.94|18|18.18|19.72|20.03|20.16|21.02|20.85|22.5|22.5|22.5|22.66|23.2|22.85|22.48|21.7|20.21|20.45|20.5|21.06|20.4|19.9|19.86|19.85|20.05|20.43|20.28|21.81|20.77|19.92|19.68|19.8|20.3|19.21|19.5|20.5|20.08|19.19|19.53|19.4|19.3|19.67|17.68|17.21|17.38|17.67|17.25|17.12|17.7|18.06|18.02|18|18.16|18.22|17.57|17.2|16.43|16.02|17.17||||||16.73|16.72|17.05|16.71|16.73|17.02|17.52|17.67|17.48|17.22|17.37|16.99|18.3|18.8|
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP|15.73|15.74|15.47|16.11|16.2|16.41|16.38|16.51|16.08|16.43|16.5|16.54|16.83|17.18|17.22|17.28|17.66|17.55|17.46|17.51|17.61|17.78|17.15|17.46|17.66|17.95|17.65|17.72|17.97|18.71|19.27|19.42|19.1|18.95|19.58|19.49|19.09|18.83|19.45|19.79|19.16|19.66|19.6|19.51|20.55|19.65|19.09|||18.72|18.33|18.2|17.53|17.39|17.76|17.21|17.46|17.15|17.08|17.15|17.46|18.06|18.13|17.5|17.68|17.04|17.11|16.77|16.49|16.59|16.81|17.08|17|16.96|16.71|16.8|16.93|17.45|17.31|17.71|18.15|17.65|17.38|17.7||||17.43|17.13|17.95|18.5|20.56|20.44|21.05|20.13|19.32|19.69|19.77|19.76|19.9|19.5|21|21.2|21||21.86|21.07|20.75|21.05|20.24|21.71|21.19|22.13|21.85|21.53|21.69|22.91|24.02|23.72|22.49|22.5|20.48|20.16|18.25|17.8|18.04|17.16|15.47|14.21|13.46|13.24|13.46|13.4|13.4|12.81|12.53|12.26|12.33|12.5|12.62|12.6|12.65|12.58|12.39|12.37|12.5|12.52|12.46|12.55|12.45|12.37|12.37||||||12.22|12.1|12.02|11.99|11.63|11.51|11.48|11.4|11.57|11.75|11.79|11.78|11.68|11.29||11.29|11.16|11.29|11.31|11.13|11.13|11.18|11.21|11.39|11.42|11.66|11.96|11.98|12.02|12.11|12.16|12.4|12.36|12.74|12.2|12.08|12.25|11.49|11.4|11.34|11.53|11.57|11.88|11.69|11.72|11.76|11.56|11.52|11.32|11.38|11.44|11.35|11.55|11.42|11.59|11.6|11.39|11.59|11.54|11.02|10.89|11.21|11.01|11|10.82|10.66|10.61|10.55|10.52|10.26|10.15|10.04|9.74|9.66|9.66||||||9.91|9.92|10.01|10.1|10.1|10.63|10.62|10.56|10.83|10.9|10.9|11|11.45|11.6|
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP|31.96|29.9|31.59|33.33|30.1|27.2|26.52|26.48|26.75|26.64|27.47|27.2|27.43|27.72|28.13|29.65|29.4|28.72|28.6|28.6|28.66|28.32|28.49|29.11|29.65|30.51|30.34|29.99|30.94|31.53|31.45|32.94|32.68|30.65|30.6|31.46|31.78|31.56|32.45|32.49|32.84|32.33|32.69|32.46|31.79|34.12|34.5|||36.45|40.05|39.88|38.58|41|41.51|40.06|40.33|40.45|43.33|41.95|41.01|39.45|38.72|36.72|38.25|34|35.44|34.13|34.02|36.11|36.39|35.51|36.58|36.05|37.53|41.69|41|39.94|39.32|40.85|43.2|44.6|46.25|42.17||||36.9|38.12|36.37|34.96|30.67|29.83|26.83|24.69|23.71|24.59|24.03|22.51|20.98|18.35|18|17.5|17.85||18.76|17.53|16.16|17.31|18.17|17.09|15.81|15.47|14.87|14.85|14.91|14.85|13.5|13.29|13.58|14.11|14.13|14.05|14.34|14.4|14.85|15.15|14.37|14.11|13.36|13.25|13.25|13.52|13.72|14.28|14.52|13.68|13.45|13.16|12.91|13.06|13.57|11.85|12.01|11.54|11.88|11.83|12.04|11.83|12.08|11.74|11.66||||||11.06|10.88|11.05|11.01|11.77|12.11|12.01|11.42|11.31|11.39|11.25|11.23|11.2|10.76||10.59|10.65|10.84|10.89|10.39|11.2|11.03|11.18|12.42|12.5|11.34|11.55|11.11|11.49|11.9|11.89|11.76|11.89|11.99|12.62|12.82|13.92|15.1|14.06|12.78|10.99|10.25|9.2|7.91|7.91|8.07|7.97|7.85|7.91|7.85|7.87|7.77|7.82|7.72|7.68|7.72|7.57|7.54|7.39|7.11|7.06|7.18|7.03|7|7.08|7.22|7.21|7.24|7.31|7.22|7.2|7.09|6.96|6.95|7.04||||||7.02|7|7.08|7.03|7.02|7.16|7.28|7.2|7.3|7.33|7.58|7.6|7.49|7.58|
07147|1082120|/equities/china-securities|SHANGHAICOMP|25.91|26.35|25.5|25.39|25.3|25.65|26.08|26.86|26.38|26.38|26.31|26.25|26.67|27.4|27.49|26.71|26.88|27.44|26.38|26.33|26.25|26.58|24.9|24.99|25.17|24.9|24.27|24.32|24.32|24.31|24.21|24.22|24.52|24.32|24.11|24.26|24.28|24.01|23.99|24.11|24.21|24.13|23.52|23.37|23.35|23.3|23.3|||23.62|24.1|24.18|24.12|23.85|23.91|23.79|23.71|23.77|23.55|23.58|23.75|24.09|23.75|25.1|25.26|24.97|25.25|25.35|25.3|25.57|25.92|26.35|26.61|26.61|26.79|27.02|26.18|26.63|27.18|27.25|26.71|25.84|25.71|25.02||||24.83|24.51|24.58|24.36|24.44|24.64|25.84|26.13|26.61|26.25|26.17|26.2|26.55|26.48|26.29|26.23|26.31||26.43|25.6|25.62|25.55|25.72|26.14|26.09|26.24|25.6|25.57|25.49|25.62|25.41|25.07|25.53|25.1|25.45|25.6|25.79|25.81|25.95|26.54|26.67|26.64|26.52|26.3|26.01|26.46|26.79|26.59|26.6|26.15|25.71|25.5|26.33|26.47|26.38|26.55|26.25|26.34|26.45|26.35|26.81|27.41|26.85|26.5|26.81||||||26.75|26.62|26.5|26.31|25.6|24.43|24.1|24.17|24.69|24.49|24.26|24.04|23.77|23.04||23.73|23.62|23.75|23.93|23.72|23.83|23.86|23.92|23.91|23.86|24.71|24.75|24.79|24.8|25.1|25.18|25.41|25.44|25.7|24.95|24.62|24.85|24.51|23.8|23.4|24.4|24.55|24.5|24.28|24.36|25.73|25.9|26.12|25.55|25.45|25.24|24.5|24.72|24.93|24.83|24.72|24.29|24.28|23.71|23.32|23.71|24.08|23.27|22.9|23.65|24.09|23.73|23.85|23.99|24.02|23.86|23.6|22.91|22.67|22.55||||||23.13|23|23.39|23.71|23.72|24.2|23.91|24.03|24.76|24.71|24.74|26.66|26.78|27.26|
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP|4.29|4.29|4.18|4.22|4.28|4.31|4.31|4.36|4.32|4.37|4.4|4.38|4.44|4.48|4.47|4.45|4.63|4.66|4.68|4.69|4.74|4.56|4.44|4.5|4.49|4.54|4.44|4.44|4.45|4.53|4.55|4.47|4.43|4.47|4.58|4.65|4.62|4.63|4.68|4.7|4.75|4.81|4.78|4.79|4.76|4.61|4.6|||4.71|4.66|4.53|4.48|4.43|4.46|4.36|4.47|4.48|4.49|4.47|4.48|4.61|4.65|4.54|4.63|4.58|4.55|4.43|4.48|4.53|4.57|4.69|4.73|4.85|4.62|4.66|4.42|4.52|4.52|4.67|4.9|4.82|4.74|4.56||||4.47|4.21|4.21|4.18|4.12|3.94|3.89|3.91|3.92|3.9|3.88|3.9|3.87|3.85|3.88|3.86|3.86||3.77|3.77|3.74|3.72|3.74|3.8|3.78|3.84|3.85|3.86|3.88|3.83|3.84|3.82|3.83|3.79|3.78|3.79|3.84|3.84|3.87|3.9|3.78|3.74|3.69|3.67|3.68|3.66|3.64|3.66|3.66|3.59|3.59|3.59|3.63|3.65|3.63|3.61|3.57|3.58|3.58|3.57|3.57|3.6|3.59|3.57|3.6||||||3.55|3.53|3.53|3.52|3.48|3.46|3.46|3.46|3.47|3.5|3.52|3.52|3.51|3.48||3.49|3.47|3.47|3.49|3.48|3.46|3.47|3.5|3.52|3.52|3.57|3.6|3.63|3.63|3.62|3.66|3.69|3.69|3.72|3.64|3.62|3.64|3.63|3.6|3.58|3.61|3.61|3.64|3.53|3.52|3.55|3.56|3.58|3.55|3.56|3.55|3.53|3.57|3.57|3.58|3.56|3.54|3.53|3.47|3.39|3.49|3.53|3.53|3.48|3.53|3.52|3.48|3.49|3.5|3.48|3.47|3.45|3.37|3.36|3.4||||||3.39|3.41|3.44|3.46|3.51|3.61|3.59|3.57|3.6|3.57|3.65|3.74|3.84|3.88|
07149|100638|/equities/fengfan|SHANGHAICOMP|18.52|18.51|18.58|18.8|18.88|19.15|19.14|19.38|19.25|19.32|19.56|18.93|19.26|19.79|19.6|19.73|20.23|20.31|21.2|21.25|21.35|21.23|20.72|21.1|21.13|21.43|21.03|20.9|21.53|22.33|22.81|21.86|22.11|21.6|21.65|21.92|22.15|22.05|21.85|21.94|22.52|22.64|23.01|23.5|23.1|20.43|20.38|||20.71|19.86|19.4|18.88|18.45|18.24|17.98|18.3|18.45|18.09|17.8|17.85|18.2|18.37|17.85|18.25|18.18|18.39|17.68|17.85|18.4|18.31|18.62|19.28|20.4|19.08|18.31|17.13|17.23|17.53|18|18.45|17.68|17.28|16.9||||16.8|16.36|16.02|15.96|16|16.38|16.38|16.36|16.4|16.59|16.6|16.58|16.51|16.54|16.8|16.61|16.7||16.71|16.67|16.67|16.77|16.81|17.02|17|16.8|16.83|16.71|16.74|16.44|16.33|16.2|16.56|16.21|16.41|16.55|16.74|16.7|16.91|17|16.61|16.32|16.25|16.1|16.02|16.31|16.24|16.2|16.15|16.02|16.04|15.95|16.18|16.25|16.24|16.07|15.81|15.88|16|15.83|15.71|15.91|15.88|15.65|15.69||||||15.56|15.45|15.34|15.27|15.17|15|14.96|15.18|15.31|15.43|15.45|15.44|15.41|15.31||15.23|15.28|15.32|15.47|15.33|15.28|15.31|15.43|15.27|15.23|15.49|15.58|15.76|15.63|15.51|15.7|16.24|16.5|16.61|16.29|16.26|16.35|16.21|16.41|16.21|16.51|16.58|16.65|16.3|16.21|16.34|16.15|16.37|16.24|16.21|16.4|16.2|16.31|16.42|16.45|16.5|16.13|16.31|15.95|15.23|15.53|16.05|15.93|15.66|15.72|15.47|15.37|15.53|15.64|15.57|15.41|15.3|14.76|14.63|14.64||||||14.85|14.96|15.18|15.34|15.41|15.61|15.33|15.17|15.38|15.3|15.71|15.93|16.41|16.5|
07150|101041|/equities/china-south|SHANGHAICOMP|11.99|11.85|11.83|11.95|11.5|11.08|10.88|10.97|11.05|11.14|11.32|11.17|11.3|11.41|11.47|11.51|11.36|11.25|11.11|11.09|11.19|11.06|11.03|11.2|11.25|11.5|11.33|11.26|11.37|11.36|11.3|11.55|11.66|11.41|11.38|11.51|11.38|11.13|11.25|11.19|11.25|11.1|11.46|11.69|11.57|11.8|11.7|||12.33|12.85|13.05|13.09|13.47|13.35|13.48|13.56|13.46|13.28|13.08|13.25|13.25|13.21|13.4|13.33|12.73|12.49|12.16|11.95|12|12.04|11.98|12.4|12.61|12.2|12.36|12.25|13.07|13.4|13.6|14.02|13.75|14.68|14||||12.9|12.7|12.3|12.51|12.34|12.21|11.93|11.64|11.46|11.5|11.77|12.08|11.72|11.25|11.28|11.26|11.25||11.7|11.55|11.46|11.5|11.6|11.52|11.3|11.32|11.41|11.18|11.27|11.08|10.94|10.85|10.82|10.84|10.66|10.75|10.62|10.55|10.67|10.38|10.2|10.11|9.97|9.91|9.91|9.96|9.95|10.07|10.07|9.96|9.93|9.91|9.91|9.95|9.97|9.9|9.81|9.86|9.88|9.87|9.83|9.83|9.82|9.8|9.82||||||9.81|9.72|9.81|9.98|10.05|9.97|9.92|9.95|10.01|9.93|9.92|10.04|10|9.9||9.72|9.68|9.48|9.58|9.44|9.38|9.4|9.36|9.39|9.56|9.6|9.62|9.76|9.72|9.7|9.83|9.91|9.95|9.99|9.93|9.92|10.01|10.01|10|9.89|9.9|9.83|9.8|9.65|9.61|9.82|9.68|9.62|9.61|9.55|9.56|9.39|9.41|9.31|9.13|9.18|9.19|9.24|9.25|9.43|9.57|9.35|9.35|9.37|9.4|9.63|9.58|9.58|9.65|9.98|10.03|9.81|9.9|9.7|9.62||||||9.72|9.72|9.96|9.81|9.78|9.77|9.86|9.89|9.99|9.87|10.01|10.04|10|10.18|
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH|6.34|6.32|6.32|6.35|6.37|6.37|6.45|6.66|6.58|6.71|6.75|6.79|6.88|6.76|6.7|6.71|6.67|6.74|6.74|6.83|6.91|6.89|6.73|6.77|6.71|6.75|6.39|6.36|6.42|6.45|6.37|6.32|6.34|6.37|6.34|6.4|6.38|6.31|6.29|6.26|6.31|6.05|5.94|5.93|6.03|5.99|5.95|||6.12|6.16|6.19|6.12|6|6.02|6.05|5.89|5.89|5.78|5.79|5.83|5.71|5.69|5.78|6.22|6.16|6.3|6.26|6.31|6.4|6.67|6.79|6.74|6.78|6.74|6.87|6.72|6.79|6.88|6.86|7.01|6.98|7.14|7.19||||7.5|7.47|7.46|7.36|7.48|7.65|7.77|7.86|7.98|7.96|7.93|7.9|8.01|7.99|8|8.09|8.09||7.99|7.84|7.84|7.6|7.45|7.48|7.38|7.4|7.54|7.68|7.67|7.71|7.78|7.66|7.87|7.89|7.72|7.76|7.83|7.85|7.9|7.99|7.95|7.84|7.8|7.79|7.5|7.59|7.62|7.59|7.58|7.56|7.52|7.52|7.55|7.53|7.17|7.1|7.05|7.07|7.06|7.08|7.1|7.12|7.16|7.28|7.56||||||7.66|7.6|7.65|7.6|7.63|7.63|7.51|7.62|7.77|7.55|7.6|7.75|7.44|7.4||7.4|7.4|7.5|7.69|7.63|7.55|7.53|7.49|7.45|7.54|7.6|7.67|7.7|7.65|7.41|7.34|7.43|7.43|7.37|7.37|7.26|7.2|7.15|6.98|6.68|6.77|6.82|6.8|6.82|6.8|6.98|6.92|6.93|6.9|6.88|7.17|7.15|7.32|7.23|7.12|6.9|6.83|6.73|6.32|6.32|6.64|6.67|6.46|6.33|6.36|6.48|6.3|6.35|6.43|6.25|6.31|6.3|6.3|6.43|6.63||||||6.57|6.74|6.82|6.5|6.42|6.28|6.37|6.48|6.48|6.41|6.47|6.6|6.55|6.53|
07152|100367|/equities/china-spacesat|SHANGHAICOMP|24.93|24.85|24.35|25.63|25.83|26.18|26.16|26.36|25.75|26.01|26.42|26.12|26.41|27.04|27|27.01|27.43|27.35|27.09|27.2|27.45|27.61|27.08|28.1|28|28.29|27.89|27.83|28.07|29.06|29.72|30.23|30.5|30.22|30.66|30.43|29.71|29.25|29.98|30.09|27.97|28.13|27.89|28.05|28.11|27.81|28|||28.68|28.33|28.11|27.8|27.35|27.17|27|27|26.06|26.05|26.22|26.5|27.1|27.03|25.91|26.27|25.54|26.03|25.7|25.55|25.85|26.05|26.55|26.8|26.5|25.99|26.06|25.38|25.75|26.26|26.42|27.09|26.2|26|26.15||||25.92|25.81|25.93|26.5|26.7|27.21|28.07|27.83|27.73|27.92|27.7|27.63|27.99|27.89|28.5|28.95|28.48||29.09|28.48|27.8|27.95|27.96|28.98|28.95|29.36|29.71|29.78|29.36|29.91|30.76|31.32|32.38|30.91|29.74|28.9|28.8|28.57|29.39|29.97|29.01|29.4|28.52|28.54|28.36|27.73|27.6|24.88|23.64|23.1|23.08|23.38|23.76|23.68|23.68|23.37|22.89|23.01|23.2|23.3|23.01|23.27|23.29|23.13|23.02||||||22.5|22.35|22.24|22.12|21.73|21.5|21.41|21.46|21.58|21.92|22.05|22.06|21.95|21.42||21.39|21.18|21.23|21.29|21.06|20.8|20.93|21.02|21.8|21.78|22.23|22.63|22.72|22.6|22.73|22.71|23.33|23.5|23.87|23.41|23.15|23.32|22.63|22.42|21.9|22.3|22.46|23.36|23.15|23|23.31|23.26|22.78|22.32|22.47|22.42|22.32|22.64|22.72|22.88|23.1|22.89|22.66|22.32|21.44|21.79|22.16|21.76|21.55|21.7|21.5|21.16|21.25|21.06|20.45|20.21|20.14|19.64|19.36|19.13||||||19.5|19.8|20.15|20.59|20.8|21.21|20.8|20.72|21.6|21.31|21.21|21.05|21.33|21.68|
07153|100393|/equities/china-sports|SHANGHAICOMP|9.12|9.11|9.02|9.22|9.15|9.08|9.13|9.21|9.36|9.43|9.42|9.43|9.61|9.87|9.87|10.12|10.05|9.96|9.77|9.93|10.15|9.96|9.82|9.99|10.05|10.1|9.86|9.73|9.7|9.75|9.67|9.95|10.07|9.97|9.93|10.13|10.21|10.02|10.19|10.26|10.23|10.1|10|9.96|9.78|9.8|9.73|||10.39|10.85|11.13|11.1|11.15|11.27|11.41|11.3|11.23|11.31|11.08|11.11|11|11.21|11.54|10.19|10.1|10.14|9.91|9.78|9.86|10.11|10.08|9.94|9.8|9.68|9.85|10.02|10.31|10.18|9.95|9.95|9.71|9.65|9.58||||9.22|9.14|9.07|9.11|9.54|9.65|9.76|9.78|9.71|9.75|9.78|9.78|9.72|9.53|9.52|9.31|9.29||9.45|9.48|9.3|9.27|9.29|9.36|9.36|9.25|9.21|9.25|9.12|9.13|9.09|9.04|9.07|8.97|8.78|8.97|9.1|9|9.03|9.18|9.15|9.01|8.93|8.89|8.92|8.99|9|8.94|8.97|8.89|8.89|8.96|9|8.93|8.88|8.78|8.68|8.71|8.71|8.68|8.69|8.67|8.63|8.53|8.48||||||8.34|8.23|8.24|8.21|8.22|8.15|8.14|8.26|8.39|8.44|8.49|8.59|8.63|8.58||8.43|8.41|8.58|8.43|8.36|8.29|8.34|8.33|8.39|8.48|8.67|8.77|8.68|8.67|8.75|8.77|8.82|9|9.16|9.17|9.08|9.11|9.01|9.05|8.97|9.22|9.34|9.63|10.01|10.25|10.2|10.4|10.29|10.02|10.1|10.3|10.03|9.96|9.95|9.1|9.03|8.84|8.78|8.55|8.33|8.24|8.69|8.56|8.35|8.7|8.81|8.89|8.77|8.84|8.97|8.95|8.68|8.55|8.23|8.36||||||8.27|8.24|8.39|8.01|7.99|8.16|8.26|8.3|8.36|8.25|8.34|8.34|8.33|8.36|
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP|8.39|8.45|8.23|8.21|8.34|8.3|8.47|8.51|8.4|8.51|8.52|8.51|8.66|8.77|8.69|8.81|8.84|8.9|8.92|8.94|8.92|8.88|8.79|8.82|8.78|8.77|8.62|8.64|8.68|8.76|8.72|8.71|8.78|8.9|8.88|8.82|8.84|8.71|8.75|8.79|8.78|8.73|8.65|8.62|8.54|8.47|8.23|||8.36|8.43|8.58|8.73|8.59|8.6|8.57|8.5|8.5|8.6|8.6|8.7|8.87|8.81|8.81|9.07|9.26|9.29|9.23|9.29|9.31|9.4|9.3|9.32|9.4|9.35|9.37|9.26|9.23|9.16|9.03|9.1|9.02|8.88|8.8||||9|8.9|8.64|8.6|8.8|9|9.08|9.19|9.33|9.23|9.21|9.17|9.11|9.1|9.15|9.14|9.16||9.23|9.31|9.31|9.31|9.41|9.5|9.51|9.42|9.39|9.46|9.37|9.36|9.45|9.43|9.55|9.45|9.62|9.72|9.88|9.84|9.93|9.97|9.94|9.94|9.97|9.84|9.82|9.9|10.02|10.04|10.02|9.9|9.97|9.92|10.21|10.27|10.27|10.17|10.1|10.13|10.17|10.1|10.02|10.22|10.19|10.11|10.14||||||9.97|9.96|9.98|9.94|9.77|9.75|9.79|9.8|9.87|9.92|9.84|9.76|9.74|9.62||9.64|9.54|9.57|9.58|9.5|9.44|9.53|9.75|9.82|9.84|10.13|10.05|10.16|10.21|10.29|10.32|10.56|10.62|10.64|10.8|10.87|10.72|10.57|10.46|10.21|10.37|10.31|10.15|10.25|10.18|10.29|10.28|10.42|10.2|10.2|10.29|10.17|10.26|10.33|10.31|10.14|10.1|10.12|9.91|9.77|9.89|10.27|10.12|9.93|10.04|10.16|10.11|10.26|10.28|10.12|10.13|10|9.73|9.56|9.72||||||9.83|9.87|10|10|10.16|10.47|10.5|10.35|10.36|10.16|10.35|10.62|11.27|11.44|
07155|100339|/equities/ctv-media|SHANGHAICOMP|13.46|13.37|13.18|13.57|13.47|13.05|13.03|13.09|13.13|13.11|13.55|13.4|13.6|13.84|13.95|14.27|13.92|13.57|13.55|13.55|13.78|13.71|13.59|14.68|14.87|14.11|14|13.77|14.12|13.92|14|14.38|13.8|13.02|12.98|13.25|13.3|13.02|13.44|13.57|13.8|13.7|13.38|13.42|13.09|13.35|13.45|||14.43|15.76|16.03|15.65|16.07|16.12|15.75|15.8|15.97|16.65|16.27|15.1|14.52|14.8|14.03|14.18|13.51|13.8|13.5|13.44|13.98|14.11|14.71|14.96|15.8|17.47|18.02|17.7|15.51|16.81|16.16|14.7|12.91|12.74|12.01||||11.13|10.9|10.72|11.15|11.44|11.33|11.22|11.01|10.84|11.05|11.41|11.72|11.39|10.8|10.84|10.81|10.9||11.18|11.01|10.62|10.61|10.65|10.77|10.78|10.8|10.84|10.8|10.68|10.58|10.28|10.2|10.18|10.19|10.12|10.3|10.39|10.26|10.25|10.27|10.33|10.17|9.6|9.5|9.52|9.61|9.68|9.78|9.88|9.77|9.86|10.05|9.73|9.71|9.62|9.64|9.43|9.51|9.63|9.62|9.5|9.55|9.38|9.29|9.36||||||9.29|9.19|9.13|9.11|9.21|9.01|8.98|9.13|9.25|9.36|9.33|9.77|9.9|9.86||9.6|9.58|9.48|9.52|9.43|9.35|9.35|9.18|9.26|9.35|9.55|9.67|9.69|9.58|9.56|9.61|9.77|9.71|9.75|9.9|9.68|9.7|9.66|9.82|9.56|8.84|8.83|8.8|8.8|8.85|9.06|9.02|9.02|8.9|8.9|8.84|8.68|8.63|8.52|8.27|8.22|8.12|8.08|7.89|7.65|7.73|7.87|7.7|7.64|7.83|8.01|8.02|8.08|8.15|8.08|8.06|7.86|7.66|7.58|7.67||||||7.85|7.88|8.19|8.25|8.25|8.6|8.88|8.77|8.75|8.41|8.78|8.84|8.75|8.89|
07156|101154|/equities/china-wafer|SHANGHAICOMP|18.29|18.32|17.98|18.57|18.61|18.7|18.88|19.27|19.45|19.63|19.96|20.02|20.45|21.1|21.28|21.77|21.91|21.77|21.94|22.08|22.28|21.92|21.87|22.27|23.27|23.26|22.71|23.71|23.13|23.74|22.9|20.83|21.07|20.48|20.4|20.02|19.94|20.1|20.31|20.5|20.31|20.21|19.89|19.7|19.47|20.08|20.12|||20.78|21.26|21.14|20.92|21.02|20.89|20.52|20.38|20.02|20.4|20.45|20.48|21.2|20.92|20.63|22.49|22.2|22.88|22.6|22.2|22.06|22.25|23.01|22.66|22.5|22.2|21.7|22.07|22.6|22.35|21.85|21.86|21.71|21.3|21.53||||22.22|22.1|22.04|22.8|24.1|25.35|26.89|27.51|27.36|28.2|25.25|25.9|26.52|27.19|27.63|26.38|25.38||25.26|24.87|24.28|24.3|23.76|24.5|24.8|24.93|24.45|24.32|24.25|25.24|24.33|24.8|23.89|21.05|21.1|21.45|21.66|20.37|20.45|21.13|20.85|20.51|20.4|20.13|20.19|20.58|20.6|20.73|20.76|20.49|20.66|21.11|21.44|21.55|21.45|21.39|20.5|20.83|20.98|20.81|20.71|20.78|20.16|20.1|20.45||||||20.31|19.8|19.7|19.69|18.98|19.06|19.05|19.27|19.25|19.17|19|18.83|18.88|18.47||18.43|18.46|18.92|18.96|18.79|18.66|19.35|19.69|20.2|20.3|21.01|20.78|20.41|19.6|19.48|20.38|20.5|21.08|20.71|20.54|20.51|20.57|20.41|20.27|20|20.5|21|20.93|21.6|21.63|21.84|21.22|21.5|20.52|20.55|20.8|20.62|20.9|20.95|21.21|21.16|20.6|20.65|19.78|19.1|19.88|19.91|19.22|19.1|19.62|19.65|19.14|19.4|19.5|19.2|18.96|18.59|17.82|17.72|17.89||||||18.9|19.26|19.48|19.76|19.54|19.63|20.39|20.32|20.58|20.52|20.69|21.39|23.6|24.3|
07157|100280|/equities/cn-world-trad|SHANGHAICOMP|19.57|19.62|19.3|19.2|19.34|19.35|19.37|19.63|19.84|19.62|19.77|19.3|19.71|19.65|19.65|19.66|19.8|20.07|20.05|19.88|20|20.18|20.27|20|19.99|19.54|19.29|19.18|19.22|19.14|18.91|18.75|18.81|18.95|18.86|18.96|18.87|18.9|18.96|19.06|18.51|18.5|18.51|18.42|18.44|18.03|18|||18.34|18.35|18.36|18.5|18.4|19.09|19.1|19.17|19.28|19.2|18.97|18.98|18.8|18.82|18.87|18.97|18.94|18.87|18.64|18.58|18.32|18.2|18.01|18.05|18.07|17.96|18.05|18.04|18.26|18.59|17.81|18.48|18.34|18.36|18.61||||18.05|18.36|18.04|18|18.35|18.2|18.03|18.04|18.01|17.84|17.51|17.41|17.43|17.25|17.25|16.66|16.67||16.8|16.84|17.03|16.89|16.71|16.77|16.89|17.23|17.3|17.4|17.37|17.23|17.19|17.46|17.38|17.21|17.01|17.2|17.41|17.53|17.76|18|17.89|17.73|17.68|17.46|17.31|17.39|17.4|17.12|17.2|16.72|16.68|16.93|16.86|16.81|16.78|16.46|16.36|16.45|16.41|16.34|16.52|16.6|16.69|16.79|16.85||||||17.23|17.11|17.06|16.88|16.8|16.69|16.02|16.12|15.8|15.92|15.96|16.29|16|15.71||15.56|15.35|15.24|15.25|15.2|15.4|15.57|15.4|15.24|15.88|16.25|15.77|15.79|15.81|15.65|15.96|15.82|15.74|16.16|15.95|15.9|16.48|16.7|16.8|14.53|14.6|14.35|14.31|14.31|14.11|14.45|14.42|14.52|14.5|14.56|14.27|13.96|14.15|14.08|14|13.88|13.85|13.59|13.36|13.36|13.23|13.45|13.38|13.3|13.27|13.4|13.58|13.69|13.86|13.81|13.82|13.67|13.63|13.5|13.61||||||13.62|13.7|13.9|14.1|14.39|14.58|14.51|14.3|14.43|13.5|14.6|15|14.88|15.08|
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP|4.92|4.93|4.85|4.9|4.98|5|5.06|5.13|5.12|5.12|5.15|5.14|5.22|5.37|5.37|5.41|5.45|5.48|5.46|5.47|5.48|5.4|5.3|5.34|5.35|5.37|5.25|5.28|5.37|5.45|5.49|5.43|5.47|5.49|5.47|5.42|5.46|5.41|5.45|5.47|5.45|5.38|5.33|5.3|5.22|5.21|5.19|||5.31|5.37|5.41|5.3|5.19|5.18|5.25|5.16|5.17|5.11|5.17|5.33|5.26|5.33|5.31|5.36|5.42|5.31|5.26|5.28|5.38|5.42|5.62|5.55|5.69|5.68|5.81|5.6|5.6|5.62|5.68|5.74|5.68|5.56|5.43||||5.34|5.15|5.2|5.17|5.29|5.33|5.46|5.47|5.51|5.65|5.5|5.39|5.38|5.32|5.38|5.41|5.38||5.24|5.23|5.19|5.17|5.26|5.33|5.3|5.4|5.42|5.41|5.45|5.59|5.35|5.4|4.93|4.83|4.89|4.9|4.99|5.03|5.13|5.12|5.01|4.98|4.96|4.93|4.85|4.88|4.86|4.89|4.88|4.83|4.86|4.87|4.98|4.88|4.84|4.8|4.82|4.82|4.8|4.79|4.77|4.84|4.83|4.8|4.84||||||4.83|4.79|4.76|4.76|4.75|4.7|4.73|4.72|4.72|4.77|4.75|4.64|4.62|4.59||4.58|4.57|4.61|4.61|4.55|4.53|4.54|4.53|4.62|4.65|4.71|4.72|4.73|4.72|4.75|4.79|4.81|4.83|4.93|4.9|4.87|4.91|4.91|4.95|4.88|4.91|4.97|5.03|4.86|4.91|4.77|4.7|4.7|4.66|4.66|4.74|4.73|4.68|4.68|4.75|4.68|4.62|4.6|4.36|4.28|4.41|4.6|4.55|4.49|4.54|4.48|4.44|4.52|4.53|4.43|4.41|4.35|4.23|4.15|4.16||||||4.23|4.3|4.3|4.35|4.31|4.41|4.44|4.41|4.41|4.35|4.42|4.55|4.72|4.81|
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP|2.58|2.63|2.57|2.57|2.62|2.61|2.62|2.63|2.62|2.64|2.63|2.62|2.66|2.69|2.7|2.69|2.71|2.74|2.7|2.71|2.75|2.73|2.64|2.64|2.63|2.59|2.56|2.56|2.56|2.56|2.57|2.58|2.59|2.58|2.58|2.59|2.59|2.59|2.6|2.65|2.66|2.65|2.57|2.56|2.53|2.48|||||||||2.5598|2.5598|2.5692|2.6915|2.6539|2.6539|2.6633|2.6821|2.6727|2.6539|2.6633|2.6727|2.6539|2.6821|2.6915|2.7198|2.748|2.7762|2.8045|3.0303|3.0209|3.0586|3.0115|3.0586|3.0586|3.0586|3.1621|3.0021|2.9833|2.8703||||2.8703|2.8515|2.795|2.7668|2.7668|2.795|2.795|2.8045|2.795|2.7668|2.7668|2.7668|2.7292|2.7103|2.7103|2.7103|2.7009||2.6915|2.6915|2.6821|2.6821|2.6821|2.6915|2.6821|2.7009|2.7009|2.7009|2.6915|2.7009|2.7009|2.6727|2.6915|2.6727|2.6915|2.7103|2.7574|2.748|2.7574|2.7574|2.7574|2.7574|2.7386|2.7292|2.7386|2.748|2.7574|2.7574|2.7574|2.7292|2.7292|2.7292|2.748|2.7574|2.748|2.748|2.748|2.748|2.748|2.748|2.7668|2.7856|2.7856|2.7762|2.8045||||||2.8045|2.7668|2.7574|2.7574|2.7386|2.7103|2.7103|2.7292|2.7386|2.748|2.748|2.7668|2.7292|2.7292||2.7292|2.7292|2.7574|2.7292|2.7009|2.6915|2.7198|2.748|2.748|2.7762|2.8045|2.8045|2.8045|2.8327|2.8421|2.8892|2.795|2.7856|2.8045|2.7762|2.748|2.7762|2.7762|2.795|2.7574|2.748|2.7198|2.7103|2.6821|2.6821|2.7103|2.7292|2.7292|2.7292|2.7386|2.7009|2.6633|2.6727|2.6727|2.6727|2.6539|2.6351|2.6633|2.588|2.5692|2.5786|2.6351|2.6351|2.6445|2.6915|2.748|2.748|2.7574|2.7762|2.7668|2.7762|2.7574|2.748|2.7574|2.7856||||||2.7856|2.7762|2.8045|2.7668|2.7668|2.8233|2.8327|2.8515|2.8609|2.8515|2.9268|2.9739|2.9833|3.0021|
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP|9.43|9.49|9.19|9.18|9.27|9.26|9.28|9.43|9.42|9.45|9.46|9.4|9.54|9.57|9.6|9.65|9.82|10.04|10.03|10.05|10.07|10.14|10.01|9.87|10|9.9|9.71|9.63|9.67|9.78|9.63|9.59|9.57|9.31|9.23|9.32|9.23|9.57|9.66|9.5|9.35|9.3|9.22|9.2|9.09|8.83|8.77|||9.01|9.04|9.06|9.2|9.17|9.23|9.29|9.34|9.44|9.31|9.17|9.16|8.99|8.96|8.96|9.05|8.93|9.03|8.98|8.98|9.1|9.2|9.26|9.55|9.64|9.64|9.66|9.71|10.04|9.88|9.85|10.12|9.82|9.45|9.06||||8.97|9.12|8.87|9.65|10.15|9.66|9.27|9.32|9.51|9.47|9.44|9.52|9.58|9.42|9.46|9.46|9.44||9.58|9.67|9.62|9.43|9.65|9.42|9.1|9.39|9.35|9.52|9.61|9.66|9.78|9.59|9.4|9.36|9.58|9.7|9.85|9.82|9.92|10|9.94|9.73|9.55|9.31|8.81|8.55|8.49|8.39|8.4|8.29|8.27|8.28|8.35|8.35|8.31|8.34|8.29|8.33|8.29|8.25|8.26|8.34|8.24|8.18|8.2||||||8.14|8.11|8.07|8.08|8.03|7.96|7.93|8|8.02|8.07|8.09|8.1|8.01|7.97||7.91|7.91|7.97|7.99|7.96|8|8.04|8.16|8.24|8.43|8.31|8.28|8.33|8.35|8.37|8.46|8.41|8.4|8.48|8.42|8.37|8.51|8.62|8.46|8.19|8.18|8.19|8.12|8.14|8.08|8.2|8.21|8.21|8.19|8.2|8.1|7.97|8.04|7.97|7.93|7.73|7.87|7.87|7.78|7.71|7.73|7.94|7.9|7.88|7.99|8.12|8.1|8.15|8.16|8.08|8.04|8|7.96|7.99|8.04||||||8.07|8.05|8.18|8.12|8.12|8.32|8.42|8.27|8.38|8.36|8.51|8.63|8.69|8.71|
07161|102956|/equities/chinese-univer|SHANGHAICOMP|12.14|12.17|12.1|12.39|12.25|11.8|11.69|11.72|11.89|11.92|12.23|12.07|12.18|12.33|12.36|12.65|12.6|12.3|12.22|12.3|12.39|12.2|12.13|12.24|12.36|12.76|12.52|12.41|12.62|12.61|12.58|12.75|13.02|12.61|12.71|12.62|12.81|12.51|12.7|12.7|12.86|12.7|13.14|12.97|12.66|13.11|13.03|||13.9|15.03|15.21|15.59|15.91|17.01|17|16.9|16.5|16.3|16.45|16.45|16.36|16.47|15.95|15.91|15.26|15.13|14.6|14.5|14.63|14.93|14.92|15.45|15.15|15.18|15.45|15.43|16.42|16.55|16.42|17.36|17.21|18.18|18.2||||15.61|15.85|15.4|15.24|14.93|14.87|14.17|13.81|13.05|13.6|14.35|15.8|13.18|12.42|12.55|12.26|12.45||13.01|12.22|12.1|12.15|12.27|12.05|11.7|11.45|11.48|11.6|11.55|11.52|11.12|10.95|10.87|10.6|10.38|10.51|10.69|10.7|10.91|10.88|10.28|10.19|9.98|9.89|9.9|9.92|9.92|9.98|10.04|9.94|9.91|10.01|9.97|9.97|9.92|9.91|9.65|9.69|9.75|9.75|9.71|9.63|9.56|9.5|9.52||||||9.42|9.31|9.34|9.35|9.35|9.26|9.22|9.26|9.36|9.43|9.43|9.62|9.64|9.5||9.47|9.44|9.38|9.4|9.29|9.21|9.22|9.15|9.15|9.26|9.46|9.49|9.49|9.4|9.43|9.5|9.68|9.61|9.72|9.65|9.61|9.61|9.56|9.41|9.18|9.24|9.22|9.21|9.11|9.11|9.15|9.08|8.99|8.89|8.89|8.92|8.72|8.79|8.77|8.71|8.65|8.52|8.65|8.47|8.27|8.28|8.36|8.19|8.13|8.23|8.51|8.48|8.53|8.62|8.59|8.56|8.43|8.3|8.28|8.35||||||8.32|8.3|8.51|8.45|8.43|8.68|8.81|8.73|8.76|8.67|8.85|8.98|9.06|9.2|
07162|100755|/equities/chlor-alkali|SHANGHAICOMP|8.67|8.76|8.56|8.51|8.57|8.52|8.8|8.83|8.78|8.84|8.84|8.81|8.91|9.03|9.02|9.02|9.11|9.17|9.15|9.19|9.14|9.22|9.14|9.13|9.11|8.92|8.87|8.88|8.91|8.84|8.76|8.73|8.77|8.74|9.15|9.11|9.1|9|9|9.01|9|8.97|8.79|8.78|8.72|8.56|8.55|||8.68|8.75|8.86|9|8.96|8.92|8.89|8.88|8.87|8.79|8.81|8.92|8.93|8.82|8.66|8.67|8.67|8.87|8.81|8.88|9.1|9.14|9.11|9.12|9.26|9.28|9.32|9.42|9.43|9.46|9.45|9.42|9.42|9.27|9.38||||9.48|9.39|9.31|9.23|9.42|9.48|9.72|9.92|9.96|9.87|9.88|9.85|9.84|9.83|9.85|9.93|9.92||10.02|10|9.91|9.88|9.87|10.02|10.02|10.05|10.1|10.16|10.08|10.06|10.15|10.11|10.15|10.03|10.09|10.24|10.34|10.32|10.35|10.53|10.52|10.57|10.51|10.48|10.5|10.5|10.53|10.55|10.55|10.29|10.33|10.26|10.52|10.52|10.45|10.41|10.3|10.33|10.28|10.3|10.29|10.44|10.3|10.12|10.16||||||10.02|9.92|9.96|9.92|9.84|9.72|9.71|9.82|9.9|9.99|9.9|9.83|9.77|9.8||9.8|9.85|9.92|10.02|9.91|9.83|10.06|10.1|10.15|10.15|10.32|10.37|10.35|10.41|10.53|10.52|10.48|10.55|10.59|10.45|10.34|10.37|10.33|10.19|10.07|10.23|10.15|9.98|9.95|9.92|10.06|10.12|10.23|10.12|10.12|10.13|9.93|10.1|10.06|10.03|9.8|9.68|9.62|9.5|9.41|9.49|10.21|10.1|9.93|10.1|10.11|10.04|10.23|10.36|10.27|10.21|10.07|9.98|9.7|9.68||||||9.98|9.94|9.94|9.93|9.96|10.35|10.55|10.35|10.51|10.32|10.42|10.81|11.07|11.43|
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH|88.01|86.21|86.78|88.8|88.4|88.36|89.35|91.99|85.88|83.35|83.73|85.37|87.79|89.37|90.48|90.09|90.8|91.43|88.7|89|89.18|89.5|85.65|86.3|87.17|86.81|85.55|85.48|85.9|85.76|87.51|86.66|87.19|88.13|87.6|86.2|86.2|86.08|87.99|92|93.2|91.67|91.5|93.86|95.76|93.98|93.2|||96.09|96.39|97.7|98.55|97.31|97.28|96.01|89.66|89.6|89.06|90.58|93.8|94.2|90.73|88.49|89.21|89.9|92.43|93|92.7|94|95.61|93.57|91.88|91.59|91.5|94.72|95|96.7|99.26|99.21|99.99|100.57|101.55|101.55||||103.4|104.08|103.68|104.64|103.6|107.15|108.6|110.16|111.1|110.39|109.5|111.27|113.39|117.4|120.3|124.51|125.44||122.1|122.22|123.89|122|116.17|114|113.88|114.11|113|114|115.24|115.48|118.64|121.12|123.71|125.5|125.98|125.38|127.69|129.5|130.88|133.4|133.98|135.83|133.61|134.66|129.68|130.8|133.14|133.5|133.26|132|135|134|135.49|134.7|127|124.08|118.51|118.06|118.25|118.52|121.6|119.68|117.78|120.01|122.1||||||123.1|124.58|126.42|126.9|128.6|123.5|123|125.03|122.88|123.2|123.88|123.63|121.4|121.8||125.6|125.88|127|125.65|125|124|122.21|121.51|120.2|125.13|125.62|126.1|126.41|123.86|124.05|123.51|123.8|124.89|120|117.72|113.59|116.8|105.97|101.55|96|99.35|101.3|100.95|102.57|101.48|107.02|107.79|109.16|107.33|107.3|109|105.3|104|106.75|106.6|101.05|98.2|93.17|85.79|85.03|87.99|88.65|90.01|87.86|90.45|94.73|93|94.44|97.7|98.25|96.65|95.46|93.53|93.88|100.98||||||111.14|111.05|112.84|105.55|104|102.25|102.18|105.1|105.44|102.34|104.89|106.32|105.82|104.17|
07164|942825|/equities/chuanyi|SHANGHAICOMP|23.6923|23.7308|23.4692|23.6539|23.7539|24.0846|24.4615|24.6539|24.3385|24.5385|25.0692|25.1769|25.5|25.3923|25.4|26.1|26.3846|26.6385|26.8539|27.2462|27.2231|26.8385|26.8462|27.2154|27.1615|27.5|27.2154|27.1923|27.5385|27.4769|28.0769|28.2385|28.8692|28.7692|28.5|28.5|28.4308|28.3923|28.5308|28.6308|28.5385|28.6154|29.0154|28.4231|28.8462|28.4846|28.1539|||28.3077|27.9231|27.3846|27.0846|26.5692|25.9231|25.6385|26.0077|26.2385|26.7692|28.7|28.7462|29.8462|29.9231|29.7308|29.9615|30.2|30.3769|29.2692|28.9615|29.3692|29.8077|30|30.1539|29.7923|29.3846|29.3077|28.4692|27.9308|28.4615|29.5769|29.4692|30|29.8|30.3615||||29.9077|30.4923|29.6923|28.8462|29.6231|29.7|29.9385|30.8769|31.9231|31.0308|29.2769|28.9308|28.6923|28.4615|27.3462|27.1539|27.3615||27.5539|28.2|28.6923|27.3154|27.6846|27.9308|27.1154|27.0615|27.3846|27.3846|26.6846|27.7615|28.8462|29.0462|30.6154|30.3846|29.9385|29.0077|29|29.0462|28.8923|29.1539|28.9154|29.8462|29.8846|29.2308|28.8692|27.3154|27.3077|28.1308|28.1923|27.4539|27.7231|27.7077|27.0077|25.9154|26.1923|26.2|24.3846|24.3077|24.5308|24.7769|24.8385|24.8154|24.4615|24.4|24.5846||||||24.5385|24.0769|23.7308|23.8692|24.0077|24.1539|24.7923|23.7|21.7077|21.6615|21.6769|22.0923|22.5462|22.6154||23.5615|22.3154|22.4077|23.1615|22.0846|21.9231|21.8923|21.7|22.3769|22.5692|22.7923|22.8923|22.3769|22.3615|22.5231|23.2385|24.1923|23.7615|23.7539|23.8846|24.5462|24.2692|24.2385|24.6154|24.3615|24.6231|25.4231|25.0692|25.4615|24.6231|23.8539|23.3077|23.5385|23.3077|23.1|24.4231|24.6154|24.9846|24.8539|25.4154|26.3846|25.3077|24.3769|24.9923|24.4692|24.0846|24.3231|24.9231|24.9539|25.7615|23.9769|24.3231|24.8615|23.9539|22.8462|21.2308|21.0539|21.3769|20.9385|20.7923||||||20.8923|20.0769|19.4385|19.3385|19.1769|19.4539|19|17.6923|16.9231|15.9769|16.6308|16.6231|16.0231|16.0539|
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP|3.53|3.56|3.46|3.46|3.57|3.59|3.61|3.61|3.59|3.59|3.6|3.59|3.62|3.69|3.72|3.72|3.74|3.79|3.77|3.79|3.73|3.68|3.65|3.65|3.61|3.54|3.49|3.44|3.45|3.43|3.42|3.38|3.39|3.38|3.37|3.42|3.42|3.4|3.4|3.42|3.42|3.42|3.4|3.35|3.32|3.31|3.3|||3.36|3.4|3.46|3.44|3.41|3.46|3.47|3.49|3.5|3.47|3.47|3.47|3.52|3.51|3.49|3.52|3.47|3.5|3.46|3.45|3.46|3.51|3.58|3.61|3.68|3.63|3.66|3.7|3.8|3.85|3.82|3.85|3.87|3.82|3.75||||3.56|3.54|3.71|3.77|3.77|3.81|3.77|3.81|3.88|3.8|3.67|3.63|3.59|3.54|3.57|3.61|3.6||3.6|3.59|3.59|3.58|3.61|3.71|3.71|3.75|3.78|3.81|3.79|3.86|3.83|3.81|3.72|3.72|3.77|3.77|3.81|3.78|3.81|3.84|3.82|3.79|3.74|3.69|3.7|3.73|3.74|3.75|3.73|3.68|3.67|3.66|3.73|3.76|3.74|3.73|3.7|3.71|3.74|3.69|3.67|3.72|3.69|3.65|3.65||||||3.58|3.53|3.53|3.52|3.5|3.48|3.44|3.48|3.49|3.53|3.54|3.55|3.52|3.47||3.45|3.45|3.51|3.48|3.47|3.46|3.48|3.53|3.57|3.57|3.65|3.66|3.68|3.68|3.67|3.77|3.76|3.76|3.81|3.83|3.77|3.79|3.83|3.79|3.74|3.72|3.72|3.68|3.62|3.62|3.66|3.69|3.69|3.68|3.7|3.64|3.56|3.6|3.58|3.57|3.54|3.51|3.5|3.45|3.39|3.49|3.62|3.57|3.53|3.54|3.65|3.63|3.67|3.69|3.65|3.66|3.61|3.55|3.51|3.58||||||3.62|3.62|3.68|3.66|3.68|3.82|3.85|3.75|3.83|3.83|3.86|3.95|4.01|4.06|
07166|100851|/equities/chongqing-dep|SHANGHAICOMP|33|33.05|33.35|33.33|33.33|33.4|33.73|34.25|34.34|34.4|33.59|33.01|33.24|33.67|33.9|34.01|34|34.36|35.08|35.01|34.71|34|33.8|33.8|33.89|33.9|33.15|33.8|34.05|33.92|33.77|33.8|33.83|32.85|32.78|32.8|31.63|32.02|30.92|30.07|30.3|30.31|28.52|28.11|28.1|28.56|28.58|||28.91|29.3|29.43|29.99|30.77|30.56|30.2|29.7|30.06|30.05|30.18|29.85|29.05|29.02|28.9|29.06|29.06|29.78|29.11|29.31|29.81|30.85|30.97|30.8|30.92|30.38|30.51|30.4|30.01|30.29|29.9|30.74|30.75|30.56|29.38||||28.23|27.28|27.3|27.27|27.4|27.58|27.32|27.29|27.11|26.37|25.29|24.5|24.15|24.06|24.19|26.7|26.75||26.65|26.53|26.43|26.07|26.04|25.55|25.58|25.73|26.15|26.08|25.75|25.63|26|25.98|25.7|25.68|25.64|25.53|25.78|25.51|25.8|25.88|25.76|25.8|25.9|25.81|25.42|25.51|25.4|25.02|25.23|24.33|24.1|24.26|24.43|24.57|24.22|24.08|23.87|23.71|23.83|23.9|24.25|24.3|23.81|24.09|24.11||||||23.83|23.71|24.05|24.1|24.06|24.09|23.85|24.13|22.8|22.72|22.44|22.52|22.6|22.73||23|21.85|22.1|22.34|21.5|21.38|22.91|||||||||||22.66|22.44|22.31|22.08|22.22|21.68|21.06|20.53|20.93|20.77|20.9|21.05|21.22|21.56|21.69|21.69|21.7|21.75|21.7|21|21.02|21.24|21.05|20.37|20.22|20.17|19.5|19.38|19.47|19.7|19.23|19.11|19.65|20.15|20.08|20.18|20.5|20.37|20.13|19.9|19.76|20.05|20.37||||||20.26|20.28|21.02|20.56|20.6|21|21.41|21.64|21.45|21.31|22.2|22.96|23.07|23.36|
07167|100710|/equities/dima-industry|SHANGHAICOMP|1.87|1.85|1.76|1.75|1.78|1.79|1.8|1.81|1.83|1.81|1.81|1.8|1.86|1.87|1.9|1.92|1.96|2.04|1.98|2.01|2.03|2|1.93|1.88|1.93|1.69|1.64|1.6|1.58|1.55|1.52|1.54|1.53|1.52|1.53|1.58|1.57|1.57|1.52|1.52|1.52|1.55|1.51|1.5|1.49|1.44|1.44|||1.44|1.46|1.5|1.56|1.53|1.54|1.57|1.55|1.56|1.58|1.58|1.57|1.56|1.5|1.49|1.47|1.42|1.46|1.47|1.52|1.54|1.54|1.49|1.65|1.68|1.68|1.7|1.7|1.76|1.74|1.74|1.78|1.8|1.78|1.77||||1.71|1.75|1.73|1.75|1.75|1.82|1.84|1.89|1.9|1.89|1.91|1.92|1.91|1.88|1.9|1.87|1.87||1.92|1.91|1.91|1.9|1.92|1.94|1.97|1.98|1.98|1.99|1.98|1.99|2|1.99|1.99|1.97|1.99|2.01|2.05|2.04|2.06|2.08|2.09|2.09|2.08|2.06|2.06|2.06|2.08|2.08|2.09|2.05|2.06|2.07|2.11|2.13|2.13|2.12|2.12|2.13|2.11|2.11|2.12|2.13|2.12|2.07|2.06||||||2.02|1.96|1.94|1.93|1.9|2.07|2.07|2.09|2.1|2.13|2.15|2.19|2.18|2.14||2.12|2.12|2.15|2.16|2.16|2.19|2.2|2.21|2.16|2.27|2.27|2.25|2.29|2.27|2.27|2.33|2.33|2.3|2.33|2.38|2.36|2.37|2.42|2.36|2.24|2.23|2.21|2.17|2.19|2.18|2.26|2.22|2.22|2.23|2.22|2.15|2.1|2.11|2.09|2.07|2.05|2.04|2.05|2.01|2.02|2.07|2.11|2.11|2.08|2.12|2.18|2.17|2.21|2.22|2.17|2.19|2.16|2.13|2.12|2.17||||||2.18|2.14|2.21|2.23|2.26|2.35|2.35|2.25|2.29|2.27|2.31|2.33|2.33|2.37|
07168|100621|/equities/fuling|SHANGHAICOMP|9.2143|9.2357|9.0357|9.1286|9.2214|9.35|9.7|10.3214|10.3571|10.3786|10.5643|10.5786|10.8929|11.8357|11.7857|11.9286|11.9643|11.85|11.8|12.0643|12|12.0786|12.3643|12.5071|12.9643|12.9857|13.1429|13.1071|13.05|13.0143|13.1643|13.0357|13.05|12.9357|12.3643|12.2714|12.5893|12.8631|12.8631|12.7024|12.6607|12.4107|12.494|12.3393|12.6845|12.4167|12.5357|||12.5179|12.5119|12.4405|12.4405|11.4762|11.4107|11.3155|11.4405|11.4286|11.5476|11.6369|11.756|11.1607|11.2381|11.2976|11.4881|11.6607|11.25|10.8274|10.8631|10.9524|11.125|11.4643|11.4167|11.494|11.3452|11.4821|11.25|11.3095|11.3631|11.3155|11.5476|10.5238|10.4405|10.4167||||10.4583|10.4643|10.4702|10.2976|10.4762|10.244|10.9167|10.9881|11.4167|11.3929|11.375|11.4702|11.6786|11.7202|11.8036|11.131|10.9821||10.9702|10.9226|11.3155|11.1964|11.256|11.5179|11.8155|11.8571|11.875|11.4405|11.2798|11.0357|11.131|11.2083|10.3869|10.3155|10.25|10.25|10.375|10.4762|10.5655|10.7202|10.7083|10.631|10.9821|11.0238|11.0179|11|10.9107|11.131|10.9524|10.8988|10.9524|10.9524|11.4226|11.8155|11.0714|10.869|10.7619|10.7321|10.6429|10.7143|10.7083|10.6726|10.5179|10.6845|10.8155||||||10.5357|10.119|10.7321|10.3869|10.2619|9.869|10.1786|10.5298|10.9107|10.7143|10.5714|10.1845|9.7679|8.9643||8.6667|8.2381|8.0952|8.0952|7.9107|7.9107|8.0298|7.9524|7.9881|8.0119|8.0357|7.9464|8.0357|8.131|8.1429|8.2262|8.3393|8.3631|8.3988|8.4524|8.3988|8.3333|8.4524|8.4524|8.125|8.2381|8.3214|8.2679|8.2798|8.3929|8.1845|8.0952|8.1786|7.9643|7.9881|8.1369|8.0655|8.0357|7.9345|7.8452|7.5774|7.5179|7.4405|7.3036|7.1905|7.4345|7.7202|7.6012|7.4524|7.6012|7.756|7.7381|8.0298|8|7.7262|7.7143|7.5179|7.3095|7.4107|7.5119||||||7.5595|7.7262|7.7679|7.9524|7.875|8.0655|8.256|7.9167|7.869|7.6786|7.8631|7.8571|8.1964|8.3333|
07169|100496|/equities/gangjiu|SHANGHAICOMP|4.31|4.28|4.11|4.16|4.22|4.24|4.34|4.34|4.27|4.28|4.29|4.25|4.28|4.26|4.27|4.28|4.28|4.34|4.34|4.37|4.35|4.34|4.26|4.27|4.23|4.23|4.16|4.16|4.16|4.16|4.14|4.13|4.16|4.15|4.13|4.16|4.15|4.13|4.13|4.13|4.14|4.15|4.09|4.08|4|4|3.99|||4.04|4.04|4.11|4.07|4.07|4.08|4.08|4.06|4.09|4.11|3.98|4|4.03|4.08|4.16|4.17|4.15|4.18|4.16|4.12|4.14|4.18|4.24|4.29|4.37|4.32|4.36|4.39|4.48|4.55|4.58|4.54|4.49|4.48|4.33||||4.19|4.05|4.33|4.32|4.35|4.37|4.36|4.41|4.32|4.27|4.22|4.22|4.16|4.12|4.16|4.28|4.31||4.31|4.22|4.11|4.08|4.13|4.14|4.15|4.27|4.38|4.4|4.36|4.39|4.42|4.37|4.32|4.31|4.3|4.33|4.36|4.29|4.29|4.34|4.35|4.34|4.31|4.26|4.26|4.25|4.25|4.24|4.24|4.22|4.19|4.17|4.24|4.28|4.29|4.32|4.31|4.32|4.32|4.27|4.28|4.3|4.32|4.15|4.07||||||4|3.96|3.97|3.97|3.98|3.96|3.96|3.98|4|4.05|4.05|4.14|4.05|3.94||3.87|3.86|3.89|3.87|3.83|3.82|3.85|3.91|3.91|3.94|4|4.03|4.07|4.05|4.02|4.07|4.09|4.07|4.08|4.05|4.01|4.03|4.03|4.01|3.9|3.94|3.96|3.95|3.95|3.94|4|3.99|3.99|3.96|3.96|3.96|3.86|3.9|3.89|3.86|3.83|3.82|3.82|3.77|3.75|3.76|3.88|3.88|3.84|3.89|3.97|3.99|4.02|4.02|3.96|3.96|3.95|3.93|3.9|3.97||||||4.01|4.05|4.18|4.15|4.18|4.32|4.4|4.19|4.25|4.18|4.27|4.35|4.38|4.45|
07170|942818|/equities/chq-gas|SHANGHAICOMP|6.92|6.89|6.79|6.76|6.83|6.81|6.9|6.84|6.77|6.86|6.86|6.77|6.95|7.02|6.95|6.98|7.01|7.1|7.1|7.11|7.12|7.01|6.92|6.95|6.92|6.88|6.86|6.8|6.82|6.82|6.8|6.78|6.79|6.78|6.74|6.83|6.83|6.74|6.75|6.8|6.81|6.8|6.78|6.78|6.76|6.82|6.78|||6.75|6.76|6.77|6.72|6.68|6.69|6.68|6.66|6.69|6.67|6.67|6.81|7.03|7.07|7.1|7.28|7.45|7.47|7.43|7.47|7.42|7.5|7.5|7.48|7.48|7.44|7.48|7.43|7.44|7.36|7.33|7.35|7.31|7.23|7.31||||7.27|7.22|7.09|7.07|7.16|7.27|7.26|7.39|7.45|7.42|7.41|7.39|7.37|7.36|7.42|7.36|7.37||7.41|7.47|7.46|7.46|7.52|7.54|7.52|7.58|7.68|7.76|7.74|7.77|7.84|7.83|7.85|7.85|7.85|7.92|8|8.04|8.11|8.1|8.08|8.12|8.11|8.08|8.05|7.98|8.07|8.05|8.04|7.95|7.99|7.98|8.18|8.25|8.17|8.07|8.06|8.07|8.08|8.05|8.04|8.09|8.09|8.1|8.08||||||8.01|8|7.94|7.92|7.94|7.86|7.84|7.95|7.95|7.95|7.99|7.96|7.94|7.89||7.8|7.78|7.82|7.73|7.65|7.57|7.6|7.74|7.73|7.8|7.97|8.08|8.16|8.08|8.08|8.12|8.21|8.21|8.26|8.33|8.32|8.45|8.41|8.31|8.25|8.22|8.28|8.17|8.06|7.89|7.97|7.94|7.93|7.87|7.88|7.9|7.86|7.91|7.89|7.87|7.74|7.61|7.62|7.45|7.31|7.35|7.85|7.61|7.53|7.61|7.72|7.78|7.83|8.02|7.76|7.77|7.63|7.51|7.5|7.96||||||7.82|7.88|7.79|7.63|7.68|7.84|7.89|7.87|7.87|7.67|7.83|8.23|8.28|8.43|
07171|101025|/equities/chongqing-stee|SHANGHAICOMP|1.59|1.61|1.54|1.56|1.58|1.57|1.59|1.61|1.62|1.63|1.64|1.63|1.66|1.65|1.68|1.67|1.67|1.72|1.68|1.73|1.7|1.68|1.66|1.53|1.43|1.41|1.4|1.39|1.39|1.38|1.38|1.39|1.4|1.39|1.39|1.4|1.4|1.39|1.39|1.39|1.4|1.4|1.39|1.38|1.38|1.37|1.37|||1.39|1.4|1.41|1.41|1.4|1.41|1.41|1.41|1.42|1.44|1.43|1.41|1.42|1.41|1.39|1.38|1.37|1.4|1.39|1.39|1.42|1.45|1.47|1.48|1.5|1.5|1.51|1.51|1.53|1.53|1.53|1.53|1.52|1.5|1.49||||1.48|1.46|1.45|1.45|1.48|1.51|1.54|1.56|1.57|1.57|1.57|1.57|1.55|1.54|1.54|1.54|1.55||1.56|1.57|1.56|1.55|1.57|1.57|1.59|1.62|1.62|1.64|1.64|1.66|1.66|1.66|1.67|1.67|1.67|1.68|1.7|1.68|1.7|1.7|1.7|1.68|1.68|1.68|1.68|1.67|1.68|1.66|1.65|1.63|1.62|1.62|1.64|1.64|1.63|1.63|1.64|1.64|1.63|1.63|1.63|1.65|1.65|1.63|1.64||||||1.6|1.58|1.57|1.57|1.57|1.56|1.56|1.56|1.57|1.59|1.59|1.6|1.59|1.57||1.56|1.56|1.58|1.58|1.58|1.56|1.57|1.58|1.59|1.6|1.62|1.63|1.64|1.63|1.63|1.64|1.64|1.65|1.67|1.65|1.64|1.65|1.65|1.63|1.6|1.61|1.61|1.61|1.6|1.59|1.61|1.6|1.6|1.6|1.61|1.61|1.57|1.58|1.56|1.54|1.51|1.51|1.53|1.51|1.49|1.52|1.59|1.58|1.57|1.57|1.59|1.58|1.6|1.61|1.6|1.6|1.58|1.56|1.57|1.56||||||1.56|1.56|1.57|1.59|1.59|1.63|1.64|1.61|1.63|1.62|1.67|1.7|1.71|1.73|
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP|9.46|9.52|9.3|9.48|9.51|9.49|9.57|9.54|9.41|9.51|9.66|9.62|9.66|9.82|9.9|10|9.98|10.08|10.08|10|10.11|10.25|10.09|10.22|10.25|10.45|10.39|10.52|10.6|10.83|10.75|10.72|10.77|10.76|10.89|10.76|10.5|10.9|10.83|10.91|10.65|10.61|10.62|10.65|10.29|10.35|10.53|||10.45|10.45|10.4|10.48|10.26|10.23|10.1|9.61|9.44|9.39|9.42|9.5|9.47|9.34|9.31|9.22|9.3|9.31|9.26|9.23|9.38|9.41|9.3|9.39|9.3|9.17|9.13|9.15|9.21|9.49|8.77|8.78|9.01|9.05|9.15||||8.94|8.54|8.44|9.94|10.11|10.05|10.41|10.4|10.2|10.42|10.4|10.47|10.51|10.54|10.57|10.58|10.57||10.71|10.76|10.69|10.56|10.61|10.55|10.51|10.66|10.5|10.81|10.36|9.69|9.97|9.99|10.02|9.91|10.25|10.4|10.6|10.8|10.85|11.08|11.17|11.35|11.24|11.3|11.3|11.36|11.28|11.3|11.19|10.94|10.9|10.88|11.3|11.3|11.24|11.46|11.55|11.76|11.6|11.3|11|11.08|10.85|10.9|10.84||||||10.38|9.97|10|10.07|9.28|9.45|9.38|9.3|9.1|8.98|8.9|8.6|8.44|7.92||7.74|7.7|7.75|7.84|7.73|7.66|7.83|8.07|8.15|8.21|8.28|8.35|8.38|8.4|8.45|8.55|8.67|8.65|8.62|8.76|8.7|8.7|8.41|8.25|8.21|8.35|8.46|8.34|8.47|8.45|8.58|8.77|8.95|8.74|8.76|8.85|8.92|9.09|9.06|9.13|9.23|9.05|8.32|8.11|7.92|7.83|8.36|8.47|8.09|8.26|8.22|8.6|8.79|8.79|8.44|8.32|8.2|7.9|7.84|7.85||||||8.13|8.26|8.46|8.73|8.6|8.71|8.9|8.8|9|8.8|8.73|8.69|9.13|9.22|
07173|100355|/equities/chongqing-road|SHANGHAICOMP|4.67|4.67|4.67|4.72|4.75|4.73|4.75|4.8|4.73|4.74|4.79|4.77|4.79|4.75|4.76|4.76|4.74|4.78|4.89|4.93|4.95|4.95|4.92|4.94|4.94|4.91|4.87|4.82|4.85|4.9|4.84|4.85|4.83|4.66|4.65|4.59|4.57|4.59|4.61|4.59|4.59|4.62|4.61|4.5|4.39|4.42|4.4|||4.44|4.55|4.57|4.73|4.79|4.75|4.7|4.53|4.53|4.52|4.42|4.41|4.43|4.4|4.32|4.41|4.44|4.51|4.5|4.52|4.52|4.54|4.56|4.59|4.6|4.6|4.63|4.55|4.68|4.68|4.65|4.7|4.76|4.82|4.94||||4.82|4.68|4.66|4.64|4.53|4.71|4.76|4.84|4.89|4.94|4.96|4.73|4.73|4.72|4.78|4.77|4.76||4.82|4.85|4.76|4.73|4.77|4.81|4.85|4.89|4.87|4.9|4.92|4.9|4.96|4.97|4.94|4.91|4.98|5|5.03|5.05|5.08|5.15|5.16|5.09|5|4.95|4.99|5.15|5.15|5.16|5.17|5.12|5.18|5.18|5.16|5.21|5.17|5.2|5.16|5.18|5.28|5.29|5.05|4.96|4.94|4.88|4.86||||||4.82|4.8|4.8|4.8|4.75|4.67|4.63|4.67|4.8|4.86|4.87|4.91|4.94|4.93||4.88|4.88|4.98|4.97|4.84|4.83|4.96|4.9|4.95|4.96|4.97|5.05|5.16|5.15|5.08|5.17|5.36|5.32|5.38|5.4|5.32|5.36|5.36|5.18|5.11|5.15|5.18|5.13|5.21|5.23|5.25|5.42|5.65|5.65|5.69|5.79|5.8|5.88|5.69|5.62|5.47|5.3|5.33|5.2|5.08|5.13|4.97|4.88|4.81|4.81|4.83|4.77|4.86|4.89|4.66|4.67|4.57|4.4|4.36|4.56||||||4.59|4.59|4.66|4.73|4.68|4.89|5.08|5.07|5.05|4.99|5.15|5.14|5.38|5.51|
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP|3.78|3.84|3.77|3.77|3.81|3.8|3.8|3.79|3.77|3.81|3.78|3.77|3.84|3.88|3.88|3.86|3.87|3.91|3.85|3.84|3.89|3.9|3.78|3.78|3.76|3.74|3.68|3.66|3.67|3.65|3.65|3.65|3.67|3.63|3.63|3.62|3.61|3.6|3.6|3.63|3.65|3.59|3.54|3.54|3.82|3.79|3.79|||3.83|3.82|3.86|3.9|3.89|3.89|3.95|3.95|4.02|3.95|3.92|3.91|3.9|3.9|3.9|3.92|3.92|3.91|3.88|3.89|3.92|4.04|4.09|4.1|4.13|4.12|4.15|4.05|4.12|4.12|4.13|4.3|4.11|4.07|3.86||||3.82|3.78|3.76|3.77|3.74|3.74|3.75|3.74|3.72|3.69|3.69|3.67|3.65|3.64|3.65|3.66|3.67||3.66|3.66|3.63|3.59|3.59|3.61|3.6|3.64|3.64|3.64|3.63|3.65|3.65|3.62|3.62|3.6|3.61|3.62|3.66|3.63|3.64|3.64|3.63|3.62|3.61|3.59|3.59|3.6|3.6|3.59|3.6|3.56|3.56|3.56|3.57|3.58|3.57|3.57|3.56|3.56|3.56|3.56|3.57|3.59|3.58|3.58|3.59||||||3.58|3.56|3.55|3.55|3.54|3.52|3.51|3.52|3.52|3.54|3.55|3.56|3.53|3.51||3.5|3.49|3.5|3.49|3.48|3.48|3.49|3.51|3.5|3.54|3.56|3.57|3.59|3.59|3.6|3.63|3.63|3.62|3.63|3.6|3.58|3.59|3.6|3.56|3.53|3.53|3.53|3.51|3.48|3.51|3.51|3.51|3.52|3.52|3.52|3.49|3.47|3.48|3.48|3.48|3.46|3.46|3.49|3.47|3.44|3.5|3.5|3.5|3.5|3.51|3.57|3.57|3.58|3.61|3.61|3.63|3.61|3.62|3.61|3.57||||||3.56|3.56|3.58|3.55|3.58|3.59|3.58|3.55|3.57|3.55|3.55|3.62|3.61|3.63|
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP|7.5|7.57|7.35|7.29|7.26|7.23|7.44|7.34|7.31|7.38|7.37|7.28|7.35|7.37|7.37|7.4|7.41|7.52|7.63|7.63|7.65|7.64|7.58|7.59|7.55|7.54|7.52|7.53|7.56|7.65|7.58|7.56|7.56|7.54|7.54|7.59|7.56|7.52|7.39|7.37|7.34|7.37|7.38|7.4|7.29|7.19|7.04|||6.98|7|7|7.04|7.03|7.03|7.08|7.15|7.25|7.28|7.31|7.34|7.38|7.35|7.3|7.37|7.54|7.54|7.46|7.43|7.43|7.54|7.86|7.83|7.95|7.91|7.95|7.93|7.92|8|7.98|7.83|7.74|7.65|7.55||||7.42|7.41|7.33|7.29|7.33|7.4|7.37|7.41|7.43|7.4|7.4|7.38|7.43|7.43|7.47|7.29|7.19||7.18|7.03|6.86|6.74|6.78|6.83|6.79|6.9|6.9|6.93|6.91|6.91|6.98|6.95|6.93|6.87|6.93|6.99|7.04|7.01|7.04|7.15|7.14|7.1|7.06|7.02|7|6.98|6.98|7.12|7.12|7.06|7.08|7.05|7.19|7.23|7.2|7.2|7.19|7.22|7.08|6.75|6.71|6.75|6.75|6.67|6.7||||||6.62|6.56|6.56|6.54|6.48|6.45|6.43|6.44|6.48|6.54|6.54|6.52|6.51|6.43||6.38|6.36|6.42|6.42|6.49|6.49|6.49|6.55|6.6|6.61|6.75|6.79|6.81|6.83|6.82|6.89|6.92|6.95|6.98|7|6.95|6.95|6.92|6.97|6.73|6.83|6.85|6.83|6.83|6.8|6.85|6.84|6.85|6.79|6.79|6.82|6.75|6.79|6.77|6.78|6.66|6.61|6.58|6.47|6.41|6.44|6.64|6.55|6.49|6.55|6.66|6.65|6.72|6.75|6.7|6.72|6.6|6.5|6.4|6.45||||||6.5|6.5|6.51|6.52|6.5|6.67|6.75|6.66|6.7|6.66|6.78|6.96|7.09|7.23|
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP|32.96|33.28|31.76|32.62|33.02|33.7|33.9|35.03|34.35|35.9|37.1|37.38|39.05|39.43|39.9|40.46|41.53|42.39|42.71|42.68|44.14|43.9|37.8|38.4|38.66|40.8|40.42|39.88|40.95|42.35|42.49|43.15|44.3|44.93|46.39|43.3|43.79|44.2|42.21|43.2|40.69|37.06|36.12|37.99|37.23|39.7|38.03|||38.28|38.2|34.88|33.44|30.02|29.11|29|25.41|24.96|24.75|25.1|25.7|26.18|25.58|25.1|25.39|25.38|25.95|25.27|25.67|25.93|26.32|26.88|27.1|27.42|27.35|27.8|27.7|27.88|28.31|27.52|27.61|27.87|27.79|28.8||||29.08|28.96|28.82|28.61|29.58|30.69|31.55|32.72|33.5|33.06|31.95|31.89|32.32|33.04|33.05|33.69|34||35.37|35.56|35.63|37.66|37.81|38.88|39.02|39.91|39.82|40.2|40.23|39.01|38.2|38.41|38.11|35.69|35.8|36.7|38.22|37.01|37.74|37.6|38.17|38.23|37.23|36.91|36.96|36.66|37.27|36.71|36.55|35.36|35.79|37.23|38.87|37.7|39|39.2|39.21|39.56|39.66|39.89|40.15|41.55|40.73|40.41|40.85||||||38.69|38.84|39.4|38.38|39.71|41.8|42.54|42.58|40.6|40.82|40.71|40.88|40.29|39.3||39.88|39.77|41.5|42.8|41.36|40.83|43.61|43.36|43.94|44.95|44.6|45.31|45|45.62|46.35|47.1|47.41|46.79|45.58|46.13|46|48.8|46.52|45.02|43.91|45.65|47.18|46.66|48.29|47.7|49.03|50.18|52.83|51.51|51.87|53.16|52.4|54.52|54.91|55.58|51.69|51.33|47.21|45.92|45.66|45.9|48.71|49.5|48.5|48.95|50.77|50.84|52.55|53.29|52.25|52.52|51.41|49.79|47.3|49.73||||||55.26|57|60.33|62.4|61.82|62.1|64.5|66.11|67.7|63.26|61.66|63.24|67.65|66.1|
07177|100378|/equities/taiji|SHANGHAICOMP|43.9|43.25|43.68|45.1|45.51|45.23|45.67|46.18|47.9|47.82|50|47|47.7|48.71|49.12|49.92|49.8|49.77|48.32|47.93|47.89|47.5|48.75|48.66|49.22|49.5|50.43|50.2|50.85|51.5|52.05|49.6|49.7|49.88|50.77|52.04|50.11|52.97|53.1|53.62|52.6|53.54|58.98|59.39|59.32|59|58.25|||59.8|60.12|58.75|58.6|58.61|58.28|57.78|59.46|60.6|63.38|63.01|62.76|63.33|63.2|62.91|64.9|63.25|62.88|61|58.2|60.11|58.32|59.1|55.62|55.64|50.36|49.65|49.09|47.78|46.71|47.86|48.1|50.37|53.38|49||||47.94|43|42.21|42.26|42.06|42|41.7|42.39|42.51|42.5|43.01|42.72|42.83|42|42.6|43.41|43.65||42.41|42.38|39.23|38.21|37.1|35.4|34.37|34.56|35.89|36.08|35.89|36.77|37.49|37.58|36.08|35.9|34.95|35.02|34.93|35.34|36.04|34.12|33.28|33.6|33.53|33.22|33.2|33.15|33.35|33.67|33.74|33.55|34.07|34.49|34.28|33.91|32.4|32.29|32.31|32.44|32.61|32.63|32.91|32.61|32.35|31.83|31.83||||||33.05|32.02|30.8|30.69|31.1|30.54|31.07|30.66|30.07|30.53|30.45|31.22|30.93|30.06||29.19|27.6|27.06|26.67|26.99|27.13|28.04|28.01|27.99|29|29.35|29.73|30.22|30.8|31.23|31.25|31.6|30|30.52|31.37|31.5|31.58|34.11|33.83|33.07|33.3|33.51|32.31|34.1|35.7|35.5|35.02|34.33|35|33.85|33.19|33.56|33.83|32.38|32.99|32.79|33|32.02|31.71|31.51|32.3|32.87|31.2|30.61|30.88|29.43|28.86|28.9|27.63|27.16|26.46|25.58|24.56|24.24|24.25||||||23.81|23.79|23.39|22.5|22.12|22.22|22.86|23.77|23.46|23.4|23.49|23.48|24.3|25.05|
07178|100352|/equities/three-gorges|SHANGHAICOMP|7.86|7.86|7.82|7.82|7.88|7.97|8.21|8.24|8.21|8.26|8.24|8.38|8.5|8.66|8.66|8.68|8.77|8.85|8.87|8.88|8.94|8.92|8.85|8.88|8.87|8.86|8.84|8.8|8.84|8.84|8.8|8.86|9.02|9.06|9.06|9.09|9.13|9.03|9.05|9.07|9.06|9.01|8.92|8.96|9.01|8.92|8.91|||8.9|8.92|9|9.05|8.99|8.96|8.97|8.88|8.9|8.89|8.93|8.95|9.06|8.93|8.96|8.99|9.05|8.87|9.05|8.93|8.99|9.01|8.87|8.76|9.01|9.15|9.32|9.1|9.2|9.15|9.16|9.17|9.1|9.02|9.08||||9.02|8.78|8.73|8.81|8.87|8.87|8.85|9.06|9.1|8.97|9.12|9.11|9.09|9.12|9.16|9.18|9.21||8.97|8.94|8.9|8.78|9.07|9.26|9.3|9.5|9.57|9.59|9.8|9.79|9.71|9.61|9.7|9.65|9.48|9.26|9.21|9.07|9.18|9.25|9.3|9.34|9.32|9.25|9.3|9.23|9.21|9.31|9.32|9.21|9.25|9.36|9.45|9.48|9.53|9.61|9.65|9.62|9.33|9.01|8.77|8.94|8.9|8.76|8.79||||||8.63|8.55|8.5|8.52|8.38|8.32|8.31|8.4|8.5|8.57|8.57|8.58|8.61|8.5||8.47|8.39|8.31|8.26|8.26|8.25|8.26|8.41|8.38|8.35|8.71|8.73|8.76|8.72|8.72|8.8|8.89|8.9|8.96|8.95|8.95|8.9|8.74|8.53|8.26|8.45|8.48|8.43|8.43|8.44|8.56|8.61|8.74|8.52|8.47|8.43|8.35|8.47|8.42|8.55|8.31|8.1|8.09|7.91|7.84|7.84|8.48|8.36|8.27|8.33|8.56|8.4|8.62|8.74|8.84|8.95|8.71|8.47|8.6|8.6||||||8.88|8.9|9.02|9.12|9.02|9.21|9.3|9.06|9.07|9.09|9.48|9.81|10.07|10.12|
07179|100945|/equities/wanli|SHANGHAICOMP|10.71|10.68|10.58|10.53|10.75|11.04|11.39|11.53|11.7|12.04|12.01|11.9|12.06|12.16|12.08|12.21|12.37|12.54|12.54|12.57|12.57|12.61|12.29|12.48|12.44|12.29|12.21|12.31|12.45|12.52|12.4|12.35|12.52|12.59|12.64|12.35|12.36|12.38|12.36|12.38|12.21|12.26|11.85|11.57|11.28|11.03|11.06|||11.28|11.32|11.5|11.44|11.33|11.4|11.56|11.23|11.31|11.46|11.52|11.55|11.7|11.8|11.62|11.78|11.8|11.96|12.06|12.3|12.3|12.22|12.15|12.02|12.05|11.78|11.76|11.59|11.61|11.62|11.21|11.25|11.48|11.46|11.4||||11.15|11.02|10.65|10.56|10.8|10.9|11.24|11.53|11.71|11.88|11.92|11.92|11.93|11.9|12.05|12.14|12||12.22|12.55|12.66|12.5|12.64|12.99|13.11|13.26|13.34|13.07|12.66|12.4|12.69|12.78|13.15|13.02|13.42|13.56|13.65|13.5|13.5|13.71|13.87|13.95|14.13|13.98|14.15|14.59|14.82|15.19|14.31|15.23|15.61|15.51|15.87|15.71|15.31|15.37|16|14.71|14.7|15.01|15.33|15.18|14.82|14.69|14.61||||||14.19|14.2|14.28|14.41|14.66|14.52|14.82|15.03|15.13|15.31|15.22|14.91|15|14.91||15.22|15.68|15.22|15.41|15.39|15.3|15.3|15.15|13.86|13.78|13.65|13.25|13.36|13.39|14.78|15.3|15.72|15.85|15.85|16.06|16.06|16.05|16.02|16.02|16.11|16.61|17.03|16.91|16.95|17.06|17.21|16.53|16.51|16.18|15.91|16.7|17.13|17.58|17.36|17.41|17.49|16.95|17|17.7|17.3|17.29|17.77|18.48|18.3|18.51|17.98|17.9|18.14|18.54|18.19|17.78|17.12|16.61|16.51|16.71||||||17.3|17.45|17.44|17.77|17.72|17.99|18.2|18.37|18.33|18.18|18.68|18.74|19.25|18.9|
07180|101039|/equities/chongqing-wate|SHANGHAICOMP|5.58|5.64|5.6|5.56|5.58|5.49|5.41|5.37|5.31|5.37|5.37|5.33|5.41|5.44|5.45|5.47|5.48|5.52|5.5|5.5|5.51|5.48|5.48|5.49|5.47|5.47|5.48|5.46|5.48|5.48|5.43|5.4|5.39|5.39|5.37|5.41|5.42|5.41|5.42|5.44|5.46|5.54|5.39|5.3|5.23|5.19|5.18|||5.19|5.2|5.2|5.2|5.19|5.21|5.26|5.27|5.26|5.52|5.53|5.53|5.52|5.5|5.5|5.56|5.62|5.67|5.6|5.5|5.52|5.56|5.58|5.57|5.65|5.65|5.61|5.64|5.68|5.68|5.7|5.72|5.64|5.6|5.43||||5.47|5.44|5.42|5.39|5.37|5.41|5.42|5.41|5.41|5.42|5.43|5.41|5.38|5.37|5.39|5.38|5.38||5.38|5.37|5.35|5.35|5.36|5.39|5.38|5.42|5.4|5.36|5.35|5.39|5.39|5.37|5.35|5.33|5.29|5.29|5.34|5.3|5.31|5.33|5.3|5.28|5.28|5.25|5.24|5.24|5.26|5.26|5.27|5.24|5.23|5.22|5.26|5.28|5.28|5.25|5.23|5.23|5.23|5.22|5.21|5.23|5.22|5.19|5.21||||||5.19|5.16|5.17|5.17|5.15|5.12|5.12|5.14|5.14|5.15|5.15|5.17|5.15|5.12||5.12|5.11|5.12|5.1|5.08|5.07|5.09|5.11|5.11|5.13|5.18|5.19|5.2|5.18|5.18|5.23|5.23|5.25|5.27|5.28|5.27|5.27|5.29|5.3|5.21|5.22|5.19|5.22|5.19|5.18|5.22|5.2|5.21|5.2|5.2|5.21|5.16|5.2|5.2|5.17|5.14|5.13|5.12|5.09|5.06|5.14|5.19|5.15|5.12|5.14|5.18|5.18|5.2|5.23|5.22|5.24|5.17|5.13|5.1|5.09||||||5.09|5.08|5.13|5.14|5.13|5.19|5.21|5.19|5.2|5.2|5.24|5.27|5.29|5.33|
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP|4.52|4.53|4.42|4.39|4.4|4.42|4.5|4.54|4.46|4.51|4.5|4.54|4.61|4.69|4.65|4.63|4.65|4.67|4.59|4.56|4.57|4.55|4.46|4.5|4.44|4.43|4.39|4.36|4.36|4.35|4.3|4.26|4.3|4.3|4.3|4.31|4.25|4.22|4.23|4.25|4.23|4.26|4.2|4.17|4.13|4.05|4.07|||4.12|4.17|4.21|4.25|4.23|4.21|4.27|4.1|4.1|4.1|4.15|4.18|4.23|4.22|4.12|4.16|4.13|4.21|4.25|4.22|4.24|4.28|4.28|4.26|4.27|4.24|4.19|4.17|4.19|4.24|4.2|4.2|4.3|4.29|4.41||||4.39|4.33|4.3|4.65|4.87|4.95|5|5.15|5.27|5.18|5.22|5.23|5.28|5.23|5.24|5.21|5.15||5.18|5.23|5.11|5.08|5.09|5.13|5.2|5.26|5.25|5.28|5.26|5.25|5.22|5.23|5.32|5.28|5.31|5.36|5.45|5.43|5.46|5.48|5.56|5.71|5.64|5.59|5.62|5.68|5.72|5.76|5.76|5.66|5.65|5.66|5.83|5.84|5.76|5.74|5.72|5.73|5.71|5.74|5.73|5.84|5.82|5.81|5.76||||||5.69|5.63|5.6|5.58|5.45|5.28|5.28|5.28|5.36|5.38|5.35|5.31|5.31|5.22||5.17|5.16|5.19|5.23|5.2|5.18|5.27|5.35|5.36|5.52|5.67|5.66|5.75|5.83|5.99|5.58|5.43|5.48|5.5|5.55|5.51|5.53|5.54|5.42|5.27|5.38|5.39|5.33|5.47|5.48|5.54|5.53|5.6|5.52|5.56|5.51|5.42|5.48|5.46|5.46|5.4|5.29|5.24|5.15|5.06|5.2|5.45|5.37|5.22|5.35|5.49|5.48|5.56|5.58|5.54|5.54|5.31|5.13|5.16|5.18||||||5.31|5.35|5.67|5.55|5.44|5.52|5.66|5.58|5.66|5.66|5.71|5.91|6.03|6.13|
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP|18.54|18.46|17.92|18.2|18.4|18.59|19.22|19.43|19.83|20.21|20.13|19.76|20.1|20|19.84|19.83|19.99|20.44|20.5|20.54|20.48|20.47|20.48|20.58|20.77|20.93|19.46|19.08|19.09|19.03|19.03|18.97|19.16|19.26|19.15|19.2|19.19|19.41|19.37|19.54|19.63|19.63|19.33|19.5|19.29|19.22|18.93|||19.08|18.95|18.97|19.05|19.01|19.24|19.03|18.51|18.71|18.84|18.86|19.18|19.64|19.82|19.36|19.38|19.32|19.56|19.34|19.29|19.6|19.68|19.45|19.31|19.23|19.18|19.21|18.85|19|19.04|18.8|18.84|19.02|19.11|19.14||||18.91|18.55|18.19|17.7|18.76|19.27|19.46|19.7|19.9|19.93|20.01|19.71|19.78|19.75|19.88|19.92|19.4||19.7|20.14|21.07|20.85|21.18|21.46|21.51|21.56|21.4|21.17|20.9|20.82|20.92|21.07|21.16|20.72|21.11|21.52|21.51|21.2|21.43|21.96|22.04|22.03|21.91|21.84|21.81|22.1|22.1|22.11|22.22|22.1|22.12|22.02|22.3|22.18|21.9|21.8|21.64|21.65|21.6|21.58|21.58|21.61|21.34|21.19|21.2||||||21|20.9|20.94|20.9|21.03|20.77|20.66|20.78|20.83|20.75|20.83|20.7|20.65|20.56||20.36|20.52|20.51|20.59|20.9|20.78|20.88|21.13|21.28|21.69|22.64|22.73|22.73|22.62|22.6|22.21|22.34|22.13|22.3|22.52|22.38|22.15|22.22|21.66|21.36|21.53|21.81|21.69|22.46|22.72|23.04|22.7|22.8|22.83|22.23|22.53|22.38|22.15|22.1|22.32|22.01|21.84|21.51|21.03|20.91|21.1|22.06|21.32|21.01|21.7|22.32|22.4|22.38|22.54|22.65|22|20.86|20.48|20.61|21.3||||||21.22|21.11|21.08|20.27|20.35|21|21.99|21.67|22.12|21.85|22.55|23.04|23.7|24.9|
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP|45.11|45.8|44.3|47.15|47.66|48.48|47.42|47.6|48.71|47.5|48.61|48.28|47.82|48.18|49.94|54.44|55.01|54.01|53.75|53.87|55.44|52|54.02|54.8|53.66|54.5|53.35|53.01|54.38|56.79|58.5|61.01|63.5|61.38|57.3|58.88|58.98|61.5|60.25|60.7|62.35|58.58|59.5|59.59|57.93|61.8|65.7|||72|72.1|71.88|71.04|70.5|69.74|66.7|64.75|62.76|64.51|69.1|66.66|68.72|68.44|68|68|65.96|68.33|66.03|56.51|56.36|54.6|51.61|53.37|53.65|51.01|54.32|56.58|54.32|52.53|53.52|56.45|54.32|59.02|61.38||||57.19|57.97|58.99|57.5|55.02|55.55|53.42|51|44.33|41.93|41.81|43.74|43.2|41.85|42.83|42.61|41.39||43.45|37.43|35.12|36.1|34.86|32.05|30.77|26.91|26.78|26.5|25.6|23.66|22.57|21.8|22.31|22.68|20.88|21.11|20.39|20.93|20.91|21.3|22.23|21.03|19.51|18.33|17.73|16.49|16.35|16.13|15.95|15.69|15.51|15.15|15.91|15.89|15.8|15.81|14.08|14.2|13.71|13.61|13.51|13.54|13.45|13.1|13||||||12.29|12.19|12.05|11.98|11.78|11.71|11.68|11.69|11.7|11.74|11.79|11.86|11.73|11.07||11.1|11.14|11.21|11.25|11.3|11.1|11.19|11.43|11.39|11.28|11.87|11.88|11.91|12|12|12.03|12|12.28|12.33|12.61|12.15|11.82|11.81|11.77|11.6|11.84|11.97|11.81|12.25|11.95|12.26|12.04|12.05|12.12|12.04|12.16|12.15|12.1|11.92|12.13|12.13|12.03|12.23|11.99|11.38|11.9|12.13|11.91|11.83|11.96|11.95|12.5|12.93|13.6|13.6|13.66|12.89|11.72|10.65|9.25||||||9.16|9.19|9.33|9.14|9.13|9.28|9.38|9.33|9.34|9.29|9.65|9.79|10.16|10.38|
07184|100788|/equities/cinda-realesta|SHANGHAICOMP|4.8|4.81|4.41|4.4|4.5|4.64|4.73|4.87|4.93|4.77|4.72|4.77|4.83|4.8|4.82|4.87|4.96|5.06|4.99|4.91|4.9|4.88|4.76|4.6|4.66|4.46|4.3|4.25|4.22|4.12|4.1|4.07|4.12|4.09|4.09|4.17|4.2|4.21|4.15|4.15|4.17|4.22|4.16|4.13|4.18|4.08|4.08|||4.17|4.29|4.44|4.58|4.56|4.55|4.6|4.54|4.62|4.56|4.49|4.48|4.43|4.27|4.21|4.25|4.11|4.13|4.14|4.16|4.2|4.34|4.3|4.46|4.54|4.61|4.64|4.6|4.79|4.82|4.79|4.61|4.49|4.45|4.41||||4.35|4.41|4.33|4.37|4.51|4.61|4.72|4.83|4.93|4.87|4.93|4.93|4.89|4.85|4.91|4.67|4.62||4.67|4.57|4.58|4.54|4.58|4.66|4.72|4.8|4.85|4.86|4.83|4.85|4.9|4.89|4.93|4.85|4.96|4.98|5.07|5.11|5.17|5.32|5.44|5.45|5.45|5.39|5.4|5.38|5.46|5.42|5.4|5.28|5.27|5.22|5.39|5.47|5.45|5.44|5.38|5.43|5.41|5.4|5.5|5.49|5.47|5.38|5.42||||||5.34|5.2|5.16|5.07|5.05|5.03|5.02|5.16|5.2|5.2|5.24|5.25|5.18|5.11||5.09|5.14|5.2|5.26|5.23|5.2|5.23|5.2|5.51|5.75|5.56|5.45|5.54|5.53|5.55|5.69|5.73|5.68|5.72|5.81|6.04|6.38|6.24|6.3|5.19|4.89|4.8|4.63|4.68|4.68|4.85|4.9|4.92|4.88|4.82|4.63|4.45|4.53|4.47|4.36|4.31|4.25|4.18|4.09|4.03|4.11|4.25|4.23|4.2|4.29|4.5|4.58|4.71|4.76|4.71|4.74|4.62|4.6|4.56|4.74||||||4.74|4.76|4.95|5.01|5.11|5.28|5.35|5.16|5.35|5.43|5.56|5.74|5.64|5.7|
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP|12.57|12.6|12.5|13.31|13.35|13.36|13.56|13.76|13.86|13.98|13.94|13.78|13.92|14.05|14.01|13.96|13.98|14.46|14.44|14.43|14.45|14.62|14.91|14.93|14.99|15.03|14.83|14.74|14.81|14.85|15|14.86|15.12|15.11|15.07|14.92|14.93|14.91|14.92|14.91|14.98|14.96|14.91|14.54|14.41|14.16|14.15|||14.38|14.49|14.7|14.7|14.62|14.51|14.83|14.7|15.5|15.52|15.55|15.57|15.91|15.7|15.8|15.83|15.65|15.92|15.61|15.55|15.67|15.89|15.75|15.61|15.6|15.5|15.51|15.28|15.44|15.6|15.55|15.75|16.1|16.22|16.04||||16.03|15.44|14.35|14.26|14.52|14.52|14.65|14.83|14.86|14.76|14.61|14.2|14.1|14.1|14.15|14.06|13.91||13.8|13.86|13.51|14.62|14.76|14.46|14.4|14.54|14.75|14.79|14.62|14.55|14.72|14.78|14.65|14.42|14.05|14.1|14.23|14.12|14.2|14.35|14.36|14.38|14.59|14.23|14.11|14.13|14.16|14.3|14.3|14.33|14.42|14.42|14.68|14.62|14.55|14.4|14.22|14.23|14.08|14.34|14.38|14.62|14.67|14.77|14.88||||||14.78|14.74|14.79|14.66|14.71|14.66|14.36|14.55|14.88|15.19|14.73|14.41|13.31|12.65||12.5|12.3|12.39|12.41|12.81|12.7|12.77|13.11|12.93|13.11|13.53|13.51|13.55|13.78|13.96|13.58|13.31|12.97|13.18|13.33|13.25|13.22|13.35|13.13|13.1|13.13|13.26|13.13|13.52|13.71|13.59|13.39|13.4|13.55|13.59|13.78|13.05|12.8|12.5|12.63|12.73|12.64|12.81|12.75|12.42|12.55|12.48|12.14|12|12.23|12.47|12.5|12.46|12.46|12.07|11.96|11.47|11.27|11.34|11.46||||||11.31|11.25|11.33|11.15|11.09|11.32|11.45|11.26|11.3|11.2|11.47|11.8|11.89|12.1|
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP|3.85|3.87|3.73|3.79|3.82|3.83|3.87|3.88|3.82|3.86|3.93|3.93|4|4.05|4.06|4.08|4.12|4.14|4.09|4.11|4.11|4.11|3.99|4.03|4.03|4.01|3.93|3.95|3.99|4.01|4.01|3.98|4.04|4.01|4.01|4.1|4.1|4.11|4.15|4.14|4.2|4.19|4.16|4.09|4|4|3.98|||4.1|4.1|4.05|4|3.93|3.9|3.93|3.89|3.87|3.82|3.86|3.88|3.96|3.99|4.02|4.01|3.97|3.98|3.88|3.91|3.91|3.96|4.06|4.13|4.09|4.01|4.04|3.96|4.07|4.13|4.19|4.17|4.01|3.97|3.91||||3.87|3.8|3.77|3.76|3.83|3.91|3.89|3.92|3.97|3.96|3.93|3.94|3.95|3.92|3.92|3.93|3.73||3.71|3.71|3.68|3.66|3.68|3.75|3.76|3.8|3.85|3.85|3.89|3.86|3.82|3.8|3.8|3.74|3.79|3.81|3.87|3.87|3.9|3.94|3.9|3.84|3.81|3.76|3.78|3.79|3.78|3.8|3.8|3.71|3.7|3.7|3.77|3.78|3.76|3.71|3.74|3.73|3.72|3.69|3.66|3.7|3.7|3.67|3.65||||||3.63|3.54|3.55|3.54|3.5|3.48|3.47|3.47|3.51|3.51|3.52|3.53|3.51|3.47||3.46|3.45|3.47|3.49|3.45|3.41|3.44|3.47|3.48|3.47|3.54|3.6|3.61|3.62|3.65|3.7|3.72|3.72|3.75|3.71|3.68|3.7|3.67|3.63|3.58|3.62|3.62|3.72|3.61|3.6|3.65|3.61|3.65|3.6|3.61|3.58|3.54|3.57|3.57|3.6|3.59|3.55|3.57|3.52|3.4|3.39|3.53|3.58|3.5|3.53|3.54|3.49|3.53|3.54|3.48|3.48|3.44|3.36|3.33|3.34||||||3.35|3.35|3.45|3.47|3.46|3.51|3.57|3.5|3.51|3.44|3.58|3.72|3.79|3.85|
07187|100307|/equities/citychamp|SHANGHAICOMP|2.93|2.88|2.72|2.75|2.79|2.81|2.83|2.88|2.9|2.87|2.87|2.87|2.94|2.95|2.97|3|3.04|3.12|3.09|3.13|3.12|3.16|2.98|2.89|2.89|2.81|2.75|2.72|2.72|2.68|2.66|2.65|2.7|2.69|2.69|2.7|2.69|2.68|2.66|2.66|2.65|2.64|2.59|2.59|2.59|2.53|2.53|||2.59|2.65|2.72|2.79|2.76|2.77|2.8|2.77|2.81|2.79|2.77|2.76|2.79|2.75|2.72|2.75|2.7|2.72|2.72|2.72|2.79|2.83|2.86|2.91|2.95|2.95|2.96|2.96|3.03|3.02|3.01|3.02|3.02|3.02|2.97||||2.97|2.96|2.92|2.94|2.95|2.98|3.01|3.07|3.1|3.09|3.1|3.12|3.11|3.07|3.08|3.08|3.08||3.12|3.09|3.08|3.07|3.09|3.11|3.13|3.19|3.19|3.21|3.18|3.19|3.19|3.17|3.19|3.16|3.2|3.22|3.26|3.25|3.25|3.31|3.35|3.36|3.35|3.3|3.29|3.32|3.33|3.34|3.34|3.28|3.3|3.28|3.36|3.38|3.42|3.41|3.4|3.39|3.4|3.37|3.35|3.34|3.32|3.27|3.26||||||3.22|3.17|3.17|3.15|3.11|3.08|3.07|3.1|3.11|3.13|3.15|3.14|3.15|3.08||3.07|3.07|3.09|3.13|3.11|3.12|3.13|3.17|3.2|3.26|3.3|3.29|3.31|3.36|3.37|3.46|3.47|3.44|3.5|3.5|3.46|3.55|3.59|3.51|3.36|3.32|3.29|3.24|3.29|3.31|3.41|3.42|3.5|3.47|3.45|3.35|3.25|3.26|3.2|3.17|3.13|3.07|3.06|3|2.94|3.01|3.17|3.16|3.12|3.19|3.33|3.32|3.34|3.34|3.33|3.32|3.27|3.2|3.2|3.24||||||3.23|3.25|3.32|3.34|3.36|3.49|3.58|3.48|3.51|3.45|3.58|3.61|3.7|3.79|
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP|13.22|13.23|13.21|13.31|13.4|13.39|13.6|13.95|13.69|13.91|14.05|14.04|14.34|14.51|14.5|14.48|14.77|15.2|14.88|14.93|14.91|15.05|15.12|15.36|15.44|15.6|15.28|15.51|15.78|15.86|16.04|16.14|15.9|15.87|15.7|15.61|15.58|15.54|15.57|15.68|15.86|15.83|15.7|15.47|15.26|14.94|14.11|||15.21|15.26|15.3|15.43|14.73|14.83|14.9|14.73|14.61|14.66|14.65|14.79|14.93|15.06|15.06|15.1|15.01|15.02|15.05|15.12|15.09|15.17|15.26|15.06|15.03|14.76|14.86|14.66|14.61|14.56|14.34|14.38|14.58|14.55|14.65||||14.15|14.1|13.45|13.3|13.75|14.01|14.04|14.56|14.5|14.45|14.48|14.51|14.57|14.65|14.68|14.74|14.52||14.68|14.8|14.98|14.72|14.9|14.91|15.01|15.05|15.02|15|14.83|14.55|14.75|14.8|15.28|14.94|15.41|15.69|15.81|16.05|16.38|16.13|16.04|16.3|16.54|16.51|16.35|16.56|16.64|16.65|16.57|16.3|16.51|16.45|17.23|17.17|17.25|17.22|17.1|17.19|17.05|16.97|17.05|17.26|17.3|16.97|16.81||||||16.42|16.29|16.5|16.42|16.21|16.58|16.8|16.85|17.11|17.1|16.63|15.57|15.5|15.26||15.29|15.38|15.46|15.37|14.55|14.32|14.55|16.03|15.83|16|16.18|16.36|16.4|16.4|16.28|16.62|16.81|17|16.85|17.28|16.9|17.02|16.77|17.34|17.51|18|17.97|15.78|16|16.1|16.09|16.11|16.61|16.45|16.22|16.84|17.01|17.42|17.39|17.08|17.29|17.12|16.47|15.9|14.59|14.38|15.3|15.23|14.85|15.03|15.1|15|15.27|15.21|14.9|14.8|14.65|14.04|12.71|12.51||||||13.63|14.2|15|15.03|15.18|14.46|13.78|13.81|13.8|13.54|13.9|14|15.08|15.53|
07189|100894|/equities/zhongchu|SHANGHAICOMP|5.41|5.38|5.27|5.31|5.43|5.42|5.44|5.65|5.56|5.59|5.55|5.53|5.6|5.69|5.69|5.74|5.75|5.82|5.78|5.82|5.85|5.78|5.65|5.69|5.66|5.64|5.54|5.54|5.57|5.62|5.53|5.5|5.61|5.6|5.56|5.61|5.6|5.55|5.56|5.52|5.47|5.5|5.33|5.31|5.27|5.2|5.17|||5.42|5.47|5.57|5.53|5.47|5.58|5.53|5.67|5.71|5.65|5.61|5.59|5.67|5.73|5.6|5.62|5.53|5.56|5.49|5.46|5.54|5.77|5.92|5.76|5.85|5.81|5.89|5.88|6.08|6.11|6.17|6.23|6.13|5.98|5.88||||5.74|5.73|5.66|5.62|5.77|5.88|5.89|5.96|6.01|5.81|5.84|5.83|5.81|5.77|5.86|5.88|5.91||5.32|5.25|5.22|5.16|5.23|5.3|5.25|5.41|5.48|5.55|5.53|5.58|5.6|5.56|5.59|5.54|5.37|5.33|5.47|5.49|5.5|5.5|5.28|5.22|5.17|5.13|5.13|5.13|5.17|5.16|5.16|5.07|5.08|5.06|5.13|5.18|5.16|5.15|5.1|5.11|5.15|5.08|5.1|5.15|5.1|5.03|5.05||||||4.98|4.93|4.93|4.92|4.91|4.85|4.83|4.86|4.9|4.95|4.93|5.01|4.99|4.97||4.88|4.86|4.9|4.97|4.93|4.93|4.96|5.04|5.03|5.09|5.19|5.25|5.28|5.4|5.39|5.42|5.56|5.43|5.4|5.23|5.16|5.13|5.11|5.06|4.93|4.97|4.98|4.97|4.88|4.86|4.92|4.9|4.91|4.87|4.88|4.87|4.71|4.78|4.79|4.81|4.81|4.7|4.65|4.58|4.54|4.78|5.11|5.07|4.98|5|5.12|5.12|5.12|5.12|5.02|4.98|4.93|4.83|4.75|4.8||||||4.83|4.82|4.94|4.97|4.94|5.12|5.18|5.06|5.1|5.06|5.19|5.38|5.45|5.48|
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP|3.04|3.06|2.97|2.88|2.85|2.85|2.84|2.88|2.84|2.88|3.01|2.97|3.04|2.99|2.98|3.01|3.03|3.06|3.09|3.11|3.1|3.09|3.02|3.03|3.02|3.03|2.98|2.98|3.01|3.05|3.06|3.06|3.1|3.07|3.06|3.07|3.07|3.06|3.06|3.11|3.1|3.06|3.03|3.02|2.99|2.94|2.94|||2.97|3.01|3.03|3.05|3.01|3.11|3.13|3.15|3.15|3.14|3.13|3.16|3.21|3.23|3.27|3.24|3.22|3.19|3.15|3.17|3.22|3.27|3.31|3.32|3.37|3.31|3.35|3.33|3.38|3.44|3.45|3.55|3.52|3.47|3.49||||3.54|3.52|3.47|3.57|3.58|3.61|3.59|3.59|3.58|3.68|3.64|3.62|3.5|3.43|3.41|3.39|3.43||3.43|3.33|3.16|3.09|3.12|3.22|3.15|3.12|3.11|3.11|3.1|3.14|3.13|3.11|3.14|3.12|3.18|3.18|3.25|3.23|3.32|3.31|3.26|3.24|3.23|3.22|3.25|3.23|3.25|3.24|3.21|3.18|3.17|3.14|3.22|3.24|3.22|3.18|3.2|3.21|3.19|3.17|3.17|3.16|3.18|3.15|3.09||||||3.01|2.97|2.96|2.95|2.96|2.96|2.93|2.89|2.88|2.93|2.92|2.9|2.91|2.87||2.87|2.87|2.9|2.9|2.9|2.87|2.92|2.91|3|2.97|3.05|3.06|3.11|3.15|3.11|3.13|3.17|3.23|3.31|3.23|3.16|3.11|3.08|3.03|3.03|3.06|3|3|2.92|2.89|2.89|2.95|2.93|2.92|2.94|2.98|2.96|3.03|3.04|2.98|2.9|2.89|2.85|2.82|2.82|2.88|2.94|2.88|2.86|2.98|2.96|2.99|2.94|2.97|2.97|3|2.91|2.92|2.93|2.9||||||2.69|2.69|2.7|2.64|2.75|2.92|2.94|2.73|2.76|2.76|2.77|2.8|2.8|2.84|
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP|8.42|8.33|8.14|8.05|7.78|7.73|7.93|7.95|7.86|7.89|7.88|7.96|8.17|8.26|8.23|8.25|8.14|8.13|8.08|8.1|8.23|8.16|8.06|8.1|8.12|8.13|8.11|8.07|8.09|8.1|8.06|8.03|8.08|7.96|7.91|8.13|8.13|8.07|8.1|8.07|8.06|8|7.91|7.78|7.68|7.6|7.77|||8.15|8.3|8.28|8.36|8.37|8.31|8.38|8.4|8.13|7.84|7.91|7.85|7.9|7.82|8.02|8.04|8|8.08|7.87|7.98|8.55|8.88|8.34|8.17|8.28|8.17|8.24|8.26|8.39|8.66|8.59|8.62|8.71|8.51|8.38||||8.44|8.25|8.43|8.27|8.24|8.49|8.18|8.23|8.28|8.16|8.14|8.23|8.4|8.15|8.21|8.36|8.13||7.98|8.02|7.94|7.67|7.59|7.58|7.45|7.53|7.68|7.65|7.6|7.62|7.7|7.61|7.69|7.7|7.72|7.85|7.78|7.77|7.75|7.75|7.42|7.4|7.35|7.33|7.31|7.33|7.34|7.31|7.29|7.19|7.18|7.15|7.29|7.28|7.27|7.21|7.17|7.18|7.18|7.16|7.19|7.26|7.27|7.21|7.18||||||7.07|7.03|7.03|7.01|6.93|6.86|6.83|6.87|6.91|6.96|6.95|6.99|6.93|6.83||6.88|6.91|6.99|6.97|7|7.03|7.02|6.89|6.9|6.97|7.1|7.17|7.17|7.16|7.19|7.12|7.2|7.25|7.27|7.18|7.1|7.14|7.1|7.05|6.95|7.04|7.01|6.95|6.93|6.89|6.97|7.01|7|6.92|6.92|6.89|6.78|6.83|6.8|6.85|6.74|6.67|6.68|6.6|6.52|6.56|7|6.91|6.86|6.98|7.04|7.08|7.15|7.29|7.25|7.28|7.15|6.99|6.95|7.04||||||7|7.01|7.05|6.95|6.98|7.09|7.25|7.2|7.32|7.23|7.37|7.54|7.63|7.65|
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP|28.1786|28.1857|28.0714|27.5857|28.8|29.2143|30.15|30.3357|29.2|29.65|29.2929|29.1572|29.8572|30.45|30.5714|30.9|31.0429|31.1857|31.3072|31.6|32.1572|31.4286|30.5714|30.75|31.1572|30.8072|30.45|30.9286|30.9857|31.1786|31.3214|31.3572|32.1429|32.0572|32.15|33|33.2786|33.15|33.6429|33.8572|34.05|33.9286|33.0929|32.15|31.6786|31.0214|30.9357|||31.5714|32.1572|32.5|32.4643|32.2143|32.2929|32|31.1857|31.2929|31.8|32.6786|32.9286|33.2286|32.6572|32.2143|32.5929|32.5857|32.8143|33.3572|33.7143|34.2143|34.6572|34.4286|33.6286|33.9143|33.9286|33.9643|34.2143|34.45|33.8714|33.6|33.9714|34.8572|34.4357|37.4714||||36.5857|36.6714|39.2857|38.5714|39.5072|41.6286|41.8214|42.3714|42.9143|43.1786|43.7214|41.9143|41.9429|42.8714|42.3929|41.4214|41.3572||42.8572|45.3643|46.7714|46.0714|45.05|44.8714|45.4286|46.9357|47.9072|49.5143|48.95|49.2857|51.0786|51.9286|53.1857|53.6786|50.5286|50.6714|52.8572|53.5429|54.9215|54.8929|57.1786|55|53.2429|53.0714|53.6857|50.1072|49.5572|48.5072|47.6357|46.7|47.0286|46.7143|48.2214|48.9286|47.25|47.4072|47.1786|46.5143|43.7357|43.2857|43.7857|45.4072|44.9214|44.8572|44.6429||||||43.1429|43.0214|43.5357|44.1429|42.9286|42.9857|43.45|43.9786|43.7357|43.8357|43.7143|43.2286|43.4286|42.5714||43.2714|43.4857|43.9429|42.2357|39.1072|38.4286|39.7714|39.9072|39.7857|40.55|40.9929|42.9786|42.5143|43.5714|44.0214|45.45|44|44.5143|43.75|44.4714|44.0143|43.75|42.9572|43.9714|42.9357|44.1143|45.0572|44.6572|45.5643|43.4143|44.1143|44.8572|45.4929|46.05|45.4214|44.9357|46.3|46.5214|48.0714|43|42.3214|40.4929|40.4072|39.5072|39.2429|40.3|41.5929|43.2214|43.0429|43.6072|43.9286|43.2357|47.3786|52.6429|56.5429|62.2857|63.5715|60.7857|61.0715|62.0786||||||62.2143|62.7929|63.5715|63.5715|61.4357|62.6429|63.9286|65.3643|68.0643|67.7715|70|69.65|72.0715|73.2929|
07193|101145|/equities/china-cosco|SHANGHAICOMP|9.44|9.5|9.36|9.42|9.32|9.3|9.35|9.57|9.39|9.53|9.55|9.55|9.72|9.84|9.8|9.78|9.83|9.92|9.93|9.96|10.03|10.07|9.78|9.8|9.85|9.87|9.83|9.85|9.89|9.76|9.66|9.58|9.67|9.73|9.72|9.81|9.87|9.87|9.93|10.05|9.7|9.4|9.33|9.3|9.35|10.72|10.55|||10.63|10.66|10.76|10.72|10.54|10.57|10.49|10.56|10.66|10.44|10.41|10.47|10.53|10.44|10.26|10.44|10.68|10.81|10.81|10.77|10.88|11.13|11.06|10.93|11.02|11.02|11.12|11.04|11.2|11.12|11.17|11.25|10.84|10.77|10.81||||10.97|10.95|11.02|11.11|11.28|11.35|11.44|11.48|11.42|11.15|11.08|10.86|10.75|10.66|10.79|10.75|10.74||10.7|10.67|11|11.1|11.16|11.23|11.19|11.31|11.03|11.02|11|11.08|11.08|11.09|10.88|10.72|10.91|10.95|11.13|11.06|11.17|11.15|11.1|10.84|10.72|10.66|10.64|10.69|10.76|10.76|10.64|10.46|10.56|10.53|10.66|10.75|10.72|10.76|10.74|10.68|10.6|10.52|10.55|10.77|10.64|10.37|10.38||||||10.26|10.18|10.22|10.18|10.04|10.04|9.98|10.14|10.16|10.15|10.23|10.2|10.18|10.11||10.14|10.13|10.39|10.4|10.35|10.65|10.7|10.65|10.71|10.79|10.69|10.74|10.88|12.97|13.09|13.15|13.23|13.15|12.9|12.61|12.52|12.59|12.39|12.34|12.16|12.27|12.21|12.34|11.93|11.64|11.8|11.88|12.08|12.01|11.99|11.95|11.62|11.81|11.8|11.53|11.24|11.16|11.31|11.19|11.12|11.15|11.3|11.25|11.06|11.1|11.34|11.25|11.45|11.43|11.26|11.27|11.16|10.95|11.12|10.88||||||10.92|11|11.02|11.16|11.22|11.93|12.21|12.11|12.12|12.09|12.54|12.83|13.01|13.25|
07194|101124|/equities/china-shipping|SHANGHAICOMP|2.4|2.42|2.37|2.4|2.43|2.43|2.44|2.47|2.45|2.46|2.46|2.46|2.47|2.48|2.48|2.48|2.51|2.53|2.52|2.52|2.51|2.51|2.46|2.55|2.53|2.51|2.5|2.49|2.49|2.49|2.48|2.48|2.49|2.49|2.48|2.48|2.48|2.46|2.47|2.48|2.48|2.47|2.46|2.46|2.46|2.44|2.44|||2.45|2.47|2.48|2.49|2.48|2.49|2.49|2.5|2.5|2.48|2.48|2.48|2.53|2.5|2.48|2.49|2.49|2.51|2.48|2.47|2.46|2.48|2.51|2.52|2.54|2.53|2.56|2.53|2.58|2.62|2.63|2.68|2.58|2.57|2.56||||2.56|2.55|2.54|2.54|2.56|2.58|2.58|2.59|2.58|2.56|2.54|2.49|2.46|2.45|2.47|2.47|2.46||2.45|2.45|2.46|2.45|2.47|2.51|2.52|2.55|2.56|2.56|2.56|2.58|2.57|2.55|2.54|2.53|2.55|2.57|2.6|2.57|2.58|2.58|2.56|2.54|2.5|2.49|2.49|2.52|2.53|2.53|2.53|2.5|2.5|2.5|2.53|2.54|2.53|2.54|2.53|2.53|2.53|2.51|2.52|2.53|2.51|2.49|2.49||||||2.47|2.45|2.44|2.44|2.44|2.42|2.41|2.42|2.42|2.43|2.43|2.43|2.43|2.41||2.41|2.4|2.43|2.43|2.41|2.4|2.4|2.44|2.44|2.45|2.5|2.52|2.55|2.57|2.57|2.61|2.63|2.63|2.65|2.59|2.56|2.6|2.61|2.59|2.55|2.56|2.56|2.58|2.53|2.51|2.54|2.56|2.57|2.56|2.56|2.54|2.49|2.52|2.52|2.51|2.47|2.47|2.46|2.43|2.42|2.46|2.53|2.53|2.5|2.5|2.56|2.59|2.54|2.54|2.49|2.5|2.48|2.43|2.45|2.47||||||2.45|2.46|2.53|2.56|2.61|2.7|2.71|2.61|2.63|2.63|2.64|2.69|2.69|2.73|
07195|100295|/equities/china-ship|SHANGHAICOMP|12.9|13.22|12.77|13|13.16|13.27|13.35|13.86|13.32|13.51|13.68|13.78|13.95|13.73|13.55|13.61|13.66|13.8|13.6|13.97|14.38|13.85|13.73|13.95|14.15|14.2|13.81|13.86|14.03|14.2|14.04|14.28|13.8|13.83|13.65|13.46|13.62|13.58|13.54|13.35|13.39|12.6|12.11|11.94|11.83|11.95|12.01|||12.63|12.81|13.3|12.95|12.73|12.49|12.49|12.07|11.24|10.94|10.75|10.92|11.1|10.91|10.86|10.98|11.18|11.11|11.18|11.17|11.59|11.74|11.8|11.68|11.8|11.92|12|11.72|11.9|11.99|11.8|12.25|12.46|12.4|12.7||||12.88|12.54|12.8|13.01|13.38|13.5|13.8|14|13.83|13.64|13.36|13|12.7|12.58|12.73|12.4|12.1||12.1|12.21|13.43|13.27|13.4|13.66|13.49|13.55|13.94|14.38|14.48|13.84|13.64|13.57|14.35|14.55|15.32|15.6|15.03|14.36|14.49|15|14.76|14.77|14.42|14.2|14.28|14.74|14.36|15.03|14.96|15|14.93|14.78|15.16|15.37|14.96|15.2|15.27|15.35|15.16|14.7|14.69|14.72|14|13.7|13.63||||||14.12|13.87|13.75|13.35|13.06|12.93|11.89|11.82|11.73|11.92|11.61|11.81|11.9|11.88||11.92|11.95|12.04|12.05|11.86|11.78|12.39|12.93|12.96|13.11|13.57|13.79|14.08|14.3|12.87|13.42|13.22|13.33|13.53|13.89|13.73|14.66|15.08|16.48|17.38|17.28|17.79|18.33|18.82|17.64|18.13|18.03|17.92|16.97|17.15|16.69|17.21|18.2|18.11|19.36|18.91|18.21|17.62|15.96|16.35|17.2|17.5|17.88|18.5|18.26|19.24|19.03|19.06|18.15|16.58|16.14|15.42|15.92|15.95|16.48||||||16.9|16.92|17.51|17.29|17.91|18.6|18.43|17|16.9|16.51|15.81|16.49|16.26|16.19|
07196|100611|/equities/cosco-shipping|SHANGHAICOMP|5.79|5.83|5.62|5.76|5.76|5.76|5.91|6.07|5.94|6.03|6.1|6.1|6.17|6.14|6.12|6.17|6.28|6.37|6.34|6.39|6.5|6.48|6.33|6.36|6.4|6.39|6.34|6.38|6.41|6.41|6.33|6.28|6.24|6.18|6.16|6.33|6.33|6.31|6.33|6.31|6.34|6.31|6.16|6.18|6.15|6.07|6.08|||6.18|6.23|6.36|6.36|6.38|6.48|6.33|6.3|6.23|6.18|6.16|6.31|6.58|6.48|6.41|6.47|6.45|6.53|6.44|6.4|6.52|6.66|6.7|6.62|6.65|6.66|6.75|6.61|7.12|7.31|7.33|7.07|6.58|6.47|6.68||||6.86|6.91|6.7|6.8|6.77|7.02|6.9|6.91|6.71|6.6|6.55|6.44|6.41|6.3|6.4|6.34|6.26||6.2|6.22|6.27|6.09|6.68|6.76|6.6|6.79|6.82|7.02|7.04|7.07|7.06|7.08|7.27|7.21|7.35|7.39|7.64|7.35|7.51|7.47|7|7|6.86|6.77|6.76|6.88|6.92|6.96|7.01|6.95|6.92|6.88|7.05|7.06|7|7.05|6.98|7.05|7.13|7.02|7.05|6.82|6.62|6.43|6.43||||||6.24|6.2|6.26|6.18|6.19|6.15|6.03|6.08|6.09|6.18|6.13|6.07|6.07|5.88||5.91|5.93|5.99|6.06|5.93|5.87|5.91|6.09|6.08|6.18|6.49|6.51|6.63|6.77|6.59|6.96|7.1|7.34|7.32|7.13|7.06|7.26|7.18|7.52|7.03|7.28|7.38|7.11|6.93|6.72|6.91|7.2|7.35|7.2|7.3|6.91|6.68|6.85|6.83|7.18|6.87|6.78|6.65|6.4|6.32|6.6|7.05|6.84|7.04|7.09|7.6|7.3|6.85|6.44|6.01|6.33|6.25|6.23|6.3|6.2||||||6.23|6.36|6.53|6.75|6.66|6.7|6.98|7.04|6.93|6.95|6.5|7.13|7.03|7.05|
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP|9.37|9.43|9.27|9.14|9.23|9.17|9.27|9.17|8.95|8.96|8.94|8.9|9|9.03|9.05|9.05|9.09|9.23|9.26|9.31|9.29|9.28|9.29|9.3|9.22|9.15|9.06|9.07|9.12|9.11|9.07|8.9|9.03|8.91|8.96|8.92|9.07|9.02|9.02|9|8.98|8.96|8.89|8.85|8.73|8.61|8.6|||8.74|8.78|8.85|8.94|8.84|8.89|8.95|8.91|8.95|8.94|8.95|8.96|9.12|9.1|9.07|9.12|9.11|9.17|9.13|9.07|9.16|9.27|9.36|9.38|9.45|9.39|9.37|9.37|9.41|9.45|9.32|9.27|9.26|9.22|9.06||||9.09|9.06|8.96|8.86|8.9|9.12|9.25|9.41|9.48|9.53|9.57|9.56|9.56|9.09|9.15|9.16|9.16||9.24|9.25|9.36|9.35|9.55|9.6|9.64|9.8|9.78|9.74|9.57|9.6|9.65|9.62|9.52|9.5|9.62|9.78|9.77|9.58|9.62|9.79|9.76|9.8|9.67|9.62|9.59|9.71|9.73|9.7|9.7|9.63|9.72|9.71|9.78|9.75|9.67|9.63|9.57|9.58|9.51|9.46|9.4|9.46|9.32|9.24|9.28||||||9.13|9.05|9.01|9.02|8.9|8.88|8.94|9|9.09|9.11|9.13|9.1|9.03|8.96||8.8|8.84|8.84|8.93|8.91|8.86|8.84|8.99|9.13|9.14|9.39|9.42|9.46|9.46|9.56|9.61|9.73|9.74|9.71|9.73|9.51|9.56|9.56|9.42|9.36|9.48|9.5|9.43|9.46|9.45|9.55|9.5|9.53|9.52|9.53|9.44|9.33|9.38|9.36|9.3|9.3|9.01|9.06|8.9|8.67|8.62|8.98|8.85|8.7|8.87|9.01|9|9.07|9.09|8.91|8.86|8.74|8.56|8.51|8.53||||||8.77|8.76|8.95|8.93|8.91|9|9.19|9.1|9.13|9.05|9.24|9.45|9.62|9.72|
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP|23.36|23.44|23.64|24|24.12|24.5|24.53|24.58|24.44|24.61|24.76|24.91|25.15|25.38|25.25|25.33|25.61|25.55|25.8|26.1|26.8|26.75|26.23|27.28|27.15|27.38|27.04|26.9|27.22|27.58|27.88|27.61|27.41|27.4|27.9|29.53|29.38|29.05|29.01|29.19|29|29.62|29.83|30.1|30.25|29.02|29.13|||29.81|28.91|28.25|27.93|27.48|28.02|27.12|27.6|27.11|27.26|27.26|27.61|28.5|28.79|28.02|28.85|28.68|28.7|28.22|28.71|29.28|29.03|29.45|29.88|30.57|27.5|27.01|24.5|25.02|25.02|26.25|27.61|25.65|25.58|26.78||||27.1|26.1|25.69|25.66|24.45|23.63|23.45|23.76|23.86|23.68|23.87|23.5|23.45|23.41|24.07|23.76|24.05||24.11|24|24.2|24.67|24.85|24.98|24.58|25.3|25.92|26.2|26.62|25.6|25.15|25.02|25.21|24.66|24.5|24.44|25.3|25.11|25.35|25.96|23.7|23.36|23.17|23.05|23.26|22.71|22.63|22.78|22.71|22.1|22.53|22.5|23.19|23.39|23.48|23.2|22.63|22.74|22.73|22.81|22.96|23.07|22.78|22.5|22.37||||||21.75|21.62|21.69|21.37|21.14|20.15|20.24|20.24|20.44|20.79|21.21|21.43|21.37|20.71||20.67|20.22|20.43|20.4|20.24|20.06|20.3|20.59|20.83|20.75|20.96|21.57|21.43|21.46|21.65|22.16|22.31|22.71|22.85|22.71|22.85|23.62|23.66|24.35|23.2|24.25|24.7|24.73|24.79|24.53|25.1|24.7|25|24.67|24.47|24.4|24.7|25.88|25.88|26|26.7|25.73|26.3|25.96|25.8|25.7|26.11|25.9|25.55|25.68|23.15|22.51|22.33|22.59|22.01|20.69|20.53|20.11|20.55|20.89||||||21.51|22.18|22.17|21.67|22.59|23.59|22.6|22.27|21.58|20.86|21.35|21.3|22.08|22.4|
07200|100315|/equities/cssc-steel|SHANGHAICOMP|20.27|20.25|20.43|20.89|21.16|21.55|21.36|21.53|21.47|21.65|21.95|21.75|22.01|22.44|22.41|22.44|22.99|22.79|22.86|23.19|24.18|24.35|24.02|23.82|23.69|24.17|23.75|23.66|24.58|25.25|25.29|24.88|24.68|24.58|24.61|26.71|26.34|26.06|25.85|26|26.83|27.4|27.7|27.71|27.31|25.3|24.38|||25.11|25.21|24.86|25.06|24.45|23.54|22.56|22.9|22.57|22.5|22.85|23.58|24.76|25.05|23.23|23.05|22.68|22.59|21.56|21.63|21.42|21.41|22.52|23.01|22.54|21.68|22.55|22.89|23.49|26.1|27.25|28.65|25.54|22.35|21||||19.9|17.87|17.15|16.85|16.08|14.77|14.65|14.71|15.04|14.91|14.66|14.73|14.6|14.5|15.06|15|15.01||14.6|14.53|14.34|14.41|14.44|14.84|14.89|15.18|15.09|15.18|15.41|15.08|15.22|15.25|15.58|14.82|14.81|14.82|15.23|15.14|15.6|15.68|13.44|13.27|13.15|13.1|13.16|13.01|13.01|12.99|12.82|12.66|12.72|12.73|13.14|13.28|13.16|13.02|12.47|12.49|12.48|12.46|12.39|12.46|12.5|12.35|12.35||||||12.16|12.07|11.94|12.16|11.99|11.71|11.72|11.72|11.82|11.99|11.97|11.96|11.96|11.85||11.86|11.71|11.77|11.76|11.65|11.51|11.59|11.72|11.9|11.77|12.06|12.16|12.16|12.38|12.55|12.66|12.75|12.9|13.21|12.99|12.94|13.02|12.9|13.01|12.78|13.03|12.99|12.98|12.87|12.76|12.89|12.79|12.72|12.64|12.41|12.33|12.27|12.46|12.49|12.42|12.4|12.22|12.05|11.91|11.47|11.57|12.17|12.11|11.79|12.25|12.06|11.87|12.05|12.12|12.12|11.96|11.83|11.29|11.35|11.55||||||11.22|11.33|11.6|11.74|11.98|12.78|12.9|12.69|12.87|12.66|12.94|13.08|13.45|13.66|
07201|101161|/equities/cts-logistics|SHANGHAICOMP|8.61|8.53|8.57|8.92|9.11|9.08|9.15|9.3|9.09|9.12|9.08|9.04|9.13|9.2|9.18|9.25|9.31|9.38|9.36|9.43|9.43|9.36|9.15|9.16|9.26|9.09|9.04|9.09|9.15|9.12|8.97|8.93|8.96|8.94|8.95|8.95|8.86|8.71|8.9|8.98|8.98|8.96|8.95|8.91|8.95|9.02|8.87|||8.96|9.4|9.65|9.66|9.46|9.41|9.42|9.32|9.7|9.63|9.67|9.67|9.7|9.54|9.41|9.51|9.61|9.54|9.46|9.37|9.58|9.58|9.67|9.43|9.83|9.92|10.04|9.82|9.8|9.9|10.15|10.43|9.86|9.7|9.57||||9.89|9.81|9.42|9.28|9.34|9.32|9.36|9.42|9.5|9.21|9.21|9.2|9.18|9.37|9.34|9.33|9.33||9.35|9.3|9.45|9.39|9.33|9.21|9.15|9.21|9.31|9.46|9.43|9.43|9.76|9.72|10.08|10|10|10.2|10.46|10.26|10.25|10.09|9.99|9.88|9.81|9.73|9.72|9.81|9.82|9.82|9.82|9.7|9.72|9.78|10.07|10.41|10.3|10.28|10.22|10.24|10.22|10.22|10.36|10.65|10.32|10.31|10.3||||||10.42|10.24|10.2|10.12|10.18|10.18|10.08|10|10.16|10.33|10.37|10.36|10.37|10.17||10.53|10.5|10.7|10.97|10.5|10.7|10.78|10.96|10.82|10.96|11.18|11.36|11.6|11.65|11.77|12.11|12.88|12.38|12.02|12|12.08|12.13|11.92|12.06|11.85|12.22|12.24|12.03|12.1|12.11|12.31|12.39|12.37|11.66|11.95|12|11.83|11.83|11.8|11.78|11.57|11.31|11.16|10.84|10.73|11|11.17|10.98|10.22|10.28|10.8|10.73|10.46|10.65|10.5|10.39|9.78|9.27|9.15|9.32||||||9.5|9.63|9.88|9.77|9.8|9.98|10.25|9.93|9.9|9.82|9.95|10.39|10.11|10.31|
07202|100836|/equities/songliao-auto|SHANGHAICOMP|2.19|2.21|2.16|2.18|2.17|2.16|2.18|2.2|2.2|2.22|2.25|2.23|2.26|2.3|2.33|2.34|2.33|2.32|2.3|2.31|2.34|2.27|2.23|2.26|2.25|2.24|2.23|2.18|2.17|2.18|2.18|2.18|2.21|2.15|2.16|2.2|2.17|2.14|2.18|2.18|2.21|2.2|2.2|2.19|2.15|2.19|2.19|||2.31|2.39|2.43|2.42|2.48|2.5|2.48|2.5|2.49|2.49|2.44|2.44|2.36|2.35|2.17|2.17|2.09|2.12|2.11|2.13|2.17|2.18|2.22|2.32|2.37|2.39|2.47|2.57|2.68|2.57|2.55|2.6|2.6|2.64|2.56||||2.44|2.41|2.42|2.48|2.46|2.51|2.58|2.51|2.47|2.52|2.57|2.65|2.51|2.4|2.41|2.37|2.39||2.46|2.46|2.4|2.4|2.47|2.5|2.52|2.49|2.45|2.35|2.23|2.22|2.18|2.16|2.18|2.18|2.21|2.26|2.26|2.23|2.24|2.29|2.29|2.28|2.25|2.23|2.22|2.25|2.27|2.31|2.33|2.33|2.36|2.38|2.31|2.33|2.34|2.33|2.3|2.32|2.32|2.3|2.29|2.3|2.23|2.22|2.26||||||2.22|2.19|2.17|2.15|2.19|2.2|2.21|2.25|2.28|2.3|2.31|2.38|2.42|2.4||2.29|2.3|2.28|2.28|2.31|2.26|2.27|2.24|2.23|2.28|2.34|2.37|2.35|2.28|2.29|2.34|2.36|2.32|2.34|2.36|2.3|2.29|2.28|2.22|2.14|2.17|2.16|2.17|2.2|2.22|2.3|2.3|2.28|2.24|2.24|2.24|2.19|2.21|2.2|2.16|2.12|2.12|2.13|2.03|2.01|2.01|2.07|2.03|2|2.03|2.11|2.1|2.13|2.16|2.13|2.11|2.08|2.01|1.98|2.02||||||2.07|2.08|2.15|2.13|2.15|2.21|2.29|2.24|2.28|2.23|2.27|2.32|2.33|2.37|
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP|15.91|15.96|15.81|16.08|16.16|16.38|16.96|17.11|17.05|17.17|17.25|17.4|18|18.48|18.42|18.51|18.76|18.76|18.63|18.57|18.6|18.68|18.28|18.59|18.91|18.6|18.48|18.78|19.42|20.27|20.69|20.89|21.37|20.1|19.25|19.61|19.42|19.45|19.9|20.16|20.22|20.53|19.75|19.57|19.41|19|18.94|||19.23|19.36|19.48|19.26|18.48|18.48|18.63|18.37|18.11|18.29|18.49|18.79|19.56|19.28|19.2|19.43|19.48|19.71|20.02|20.95|20.43|20.33|20.72|20.43|20.44|20.71|20.54|19.88|19.95|20.31|20.01|20.2|20.3|20.16|20.62||||20.59|21.78|21.17|21.05|21.85|22.4|22.8|23.32|23.68|23.92|23.88|24.01|24.08|24.43|24.5|24.59|24.38||24.26|25.14|25.15|24.84|25.04|25.33|25.4|25.45|25.52|25.78|25.47|24.72|24.99|25|25.88|25.45|26.3|26.46|26.8|26.94|27.22|26.63|27.25|27.33|28|28.38|28.74|28.55|29.06|29.2|29.43|28.84|29.36|30|30.01|29.91|30.01|29.85|30.39|30.6|30.81|30.76|31.5|32.71|32.11|31.68|33.56||||||32.23|32.43|32.81|34.06|33.01|32.31|32.86|33|33.28|33.33|32.78|31.23|30.99|30.7||31.09|31.77|31.66|30.5|27.15|26.96|27.93|28.7|29.01|29.2|29.08|31.55|30.95|31.14|34.07|34.22|33.4|32.92|32.78|31.57|33.1|32|30.99|31.88|30.9|31.8|33.06|31.9|33.33|32.89|32.2|32.12|31.8|30.82|30.09|28.98|31.16|30.5|29.4|29.28|28|24.3|21.75|20.49|20.13|21.1|22.06|21.89|21.72|22.1|22.7|22.17|22.35|22.2|21.44|20.85|20.46|19.46|19.35|19.32||||||19.7|20.1|20.36|20.69|20.15|20.5|21.02|20.9|20.6|18.94|20.98|21.25|23.08|23.35|
07204|100504|/equities/daheng-tech|SHANGHAICOMP|9.61|9.62|9.45|9.75|10|9.98|10.01|10.02|10.08|10.16|10.22|10.2|10.47|10.62|10.65|10.79|10.82|11.05|10.83|10.74|10.73|10.66|10.46|10.51|10.65|10.67|10.57|10.55|10.57|10.81|10.89|10.8|10.92|11.63|11.55|11.81|11.72|11.73|11.91|11.97|12.04|12.08|11.89|11.57|11.41|11.62|11.7|||11.94|12.15|12.01|11.83|11.82|11.76|11.57|11.44|11.35|11.34|11.5|11.57|11.93|11.83|11.52|11.61|11.43|11.58|11.48|11.5|11.6|11.69|11.67|11.9|11.46|11.2|11.18|11.1|11.3|11.54|11.45|11.44|11.83|11.78|11.9||||11.79|11.7|11.78|11.69|12.2|13.12|13.91|13.61|13.54|13.78|13.8|13.89|13.9|13.77|13.85|13.49|13.46||13.6|13.5|13.25|13.26|13.37|13.57|13.66|13.61|13.48|13.42|13.02|13.09|12.96|12.95|13.46|13.41|13.61|13.45|13.56|13.22|13.27|13.61|13.18|13.13|12.75|12.66|12.7|13|12.99|13.01|13.05|12.83|12.95|13.05|13.26|13.25|13.32|13.37|13.18|13.04|12.95|12.85|12.76|12.8|12.61|12.58|12.45||||||12.2|12.18|12.25|12.36|12.39|12.37|12.44|12.37|12.34|12.18|12.18|12.17|12.15|12||12|11.83|11.9|11.98|11.8|11.78|11.96|11.98|12.09|12.17|12.35|12.44|12.54|12.48|12.45|12.53|12.61|12.86|12.92|12.98|12.82|12.82|12.67|12.69|12.61|12.7|12.88|12.85|13.09|13.11|13.32|13.3|13.11|12.91|12.8|13.03|13|13.12|13.12|13.15|12.93|12.74|12.94|12.5|12.3|12.41|12.78|12.58|12.5|13|13.56|13.39|13.54|13.69|13.71|13.52|12.88|12.89|12.77|13||||||12.84|12.81|12.86|13|12.96|13.34|13.58|13.41|13.56|13.51|13.88|14|14.33|14.43|
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP|9.54|9.52|9.21|7.52|7.11|6.62|6.53|6.58|6.65|6.48|6.23|6.03|6.1|6.18|6.36|6.42|6.4|6.57|6.27|6.28|6.39|6.32|6.41|6.33|6.24|5.88|6.17|6.28|6.31|6.27|6.27|6.24|6.22|6.21|6.32|6.48|6.7|6.03|6.03|6.07|6.24|6.18|6.14|6.12|6.1|6.13|5.98|||6.03|5.8|5.93|6.31|6.32|6.15|5.62|5.52|5.4|5.41|5.26|4.85|4.87|4.86|4.73|4.71|4.69|4.7|4.73|4.76|4.89|4.95|4.92|4.84|4.91|4.81|4.84|4.84|4.9|4.89|4.82|4.8|4.78|4.78|4.85||||4.75|4.74|4.7|4.65|4.78|4.9|4.93|5.06|5.1|5.08|5.11|5.13|5.15|5.09|5.13|5.27|5.26||5.36|5.4|5.33|5.25|5.35|5.44|5.45|5.49|5.43|5.43|5.34|5.36|5.38|5.43|5.5|5.47|5.57|5.66|5.71|5.77|5.77|5.79|5.77|5.8|5.83|5.78|5.78|5.78|5.76|5.63|5.62|5.61|5.57|5.5|5.68|5.74|5.7|5.46|5.36|5.39|5.39|5.35|5.39|5.4|5.36|5.32|5.3||||||5.25|5.2|5.27|5.27|5.37|5.33|5.31|5.44|5.58|5.55|5.57|5.75|5.81|5.8||5.72|5.88|5.8|5.76|6|5.46|5.44|5.2|5.19|5.3|5.3|5.37|5.41|5.3|5.27|5.16|5.24|5.23|5.24|5.25|5.15|5.12|5.06|4.97|4.86|4.93|4.94|4.94|4.99|5.07|5.13|5.1|5.05|5.02|5.02|5.03|4.84|4.86|4.85|4.77|4.75|4.68|4.66|4.48|4.4|4.35|4.51|4.46|4.37|4.46|4.65|4.66|4.71|4.81|4.77|4.75|4.62|4.55|4.51|4.52||||||4.55|4.55|4.69|4.59|4.58|4.83|5.02|5.03|5|4.9|5.08|5.22|5.41|5.32|
07206|1052671|/equities/dali-pharma|SHANGHAICOMP|9.93|10.1|10.1|10.49|10.8|10.81|11.04|11.58|12.41|12.41|11.83|11.6|12.05|12.16|10.8|10.48|10.46|10.68|10.67|10.65|10.92|11.05|10.99|11.1|11.28|11.21|10.88|10.82|10.89|11|11.41|11.21|11.41|11.4|11.33|11.17|11.01|10.83|10.79|11|10.95|11.05|11.12|10.98|10.27|10.26|10.02|||10.05|10.21|10.3|10.33|10.2|10.25|10.31|10.2|10.41|10.63|10.65|10.8|10.93|11.01|11.11|11.17|11.1|11.31|11|11.11|11.24|11.21|11.21|10.96|11|10.87|10.78|10.65|10.76|10.83|10.79|10.85|11.15|11.15|11.2||||10.97|10.78|10.53|10.48|10.9|10.83|10.75|11.06|11.3|11.3|11.46|11.33|11.51|11.49|11.56|11.8|11.6||11.56|11.58|11.55|11.48|11.81|12.14|12.09|12.15|12.11|12.25|12.19|12.08|12.51|12.64|12.55|12.46|12.51|12.7|12.81|12.72|12.83|13.02|13.01|13.09|13.2|13.02|13|13.17|13.31|13.5|13.63|13.55|13.59|13.47|13.69|13.2|13.01|12.9|12.8|12.91|12.89|12.92|12.81|13.08|12.95|12.8|12.8||||||12.5|12.42|12.45|12.5|12.55|12.56|12.61|12.84|12.96|13.08|13.08|13.05|13.14|13.18||13.05|13.37|13.32|13.31|13.55|13.39|13.41|13.9|13.68|14.47|15.03|15.43|15.32|16|14.52|14.58|14.51|14.23|14.51|14.86|14.93|14.74|15.14|14.91|14.87|14.69|14.71|14.5|15.68|16.18|16.54|16.02|16.33|16.79|14.3|15|14.88|14.56|14.13|14.38|14.4|14.12|14.4|14.29|14|13.64|13.4|13.11|12.7|13.22|13.7|13.64|13.8|13.34|13.43|12.83|12.45|12.07|11.9|12.42||||||12.2|12.24|12.5|12.36|12.39|12.62|13.06|13.19|13.05|12.92|13.16|14.01|14.3|14.4|
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP|7.2643|7.1429|7.1571|7.1857|7.2714|7.2214|7.3929|7.4643|7.3429|7.4|7.5071|7.4643|7.5714|7.65|7.5929|7.6857|7.6714|7.8357|7.8643|7.8571|7.8786|7.9571|8.05|8.05|8.0571|7.9714|7.8214|7.8429|8.0071|7.9357|7.8143|7.5286|7.4643|7.3571|7.2429|7.2357|7.2429|7.1429|7.1929|7.2|7.2214|7.2|7.0714|6.9286|6.8286|6.7|6.7143|||6.8786|6.9786|7.1|7.1571|7.2071|7.1071|7.2357|7.2857|7.8776|7.8623|7.8265|7.8316|7.9592|7.9643|7.9082|7.8571|7.9235|7.8265|7.898|7.8878|7.8061|7.7857|7.7041|7.5153|7.4949|7.398|7.4031|7.3827|7.3725|7.3878|7.3469|7.3725|7.4286|7.4082|7.4694||||7.4337|7.3929|7.1939|7.1071|7.3725|7.3674|7.551|7.7194|7.7551|7.7908|7.699|7.5765|7.6888|7.7347|7.8061|8.3112|8.2755||8.3265|8.2857|8.7653|9.4949|9.1735|9.199|9.1633|9.2857|9.1276|9.2041|9.2245|8.9388|8.9592|8.9541|9.148|9.0765|9.2143|9.3112|9.3418|9.4133|9.4694|9.2755|9.1939|9.1276|9.1429|8.7347|8.6531|8.5765|8.6276|8.6531|8.7245|8.5918|8.6735|8.7092|8.9082|8.9133|8.9439|9.0204|8.9847|9.0153|8.8418|8.6276|8.5408|8.6582|8.6531|8.6276|8.7347||||||8.898|8.9082|8.9388|8.8827|8.7755|8.7143|8.7296|8.8061|8.801|8.852|8.8265|8.7296|8.801|8.8674||8.5969|8.4592|8.3776|8.2857|8.0357|8.0102|8.2194|8.1378|7.949|8.0102|8.1786|8.2806|8.3572|8.5|8.5459|8.5102|8.5102|8.4541|8.4286|8.4745|8.5408|8.5408|8.4643|8.4082|8.3674|8.4796|8.602|8.4184|8.5255|8.4184|8.551|8.5765|8.6327|8.602|8.6327|8.7755|8.8725|8.9286|8.9184|8.9388|8.8214|8.4592|8.5051|8.3572|8.1531|8.1174|8.398|8.4847|8.2959|8.3469|8.4235|8.3827|8.3827|8.2602|8.1735|8.1327|7.8214|7.6582|7.5|7.5051||||||7.6071|7.5918|7.5612|7.6429|7.5459|7.5918|7.7347|7.8418|7.898|7.7398|7.8571|8.0459|8.2398|8.4184|
07208|101125|/equities/dalian-port|SHANGHAICOMP|1.58|1.58|1.56|1.56|1.58|1.59|1.6|1.6|1.6|1.6|1.6|1.59|1.6|1.61|1.61|1.62|1.62|1.63|1.62|1.63|1.64|1.63|1.61|1.61|1.6|1.6|1.59|1.55|1.55|1.54|1.54|1.54|1.55|1.54|1.54|1.55|1.55|1.55|1.55|1.55|1.56|1.56|1.55|1.55|1.54|1.54|1.54|||1.56|1.56|1.57|1.57|1.57|1.57|1.57|1.57|1.57|1.57|1.56|1.56|1.58|1.58|1.56|1.56|1.56|1.57|1.57|1.57|1.58|1.6|1.6|1.61|1.61|1.61|1.62|1.63|1.64|1.65|1.64|1.66|1.64|1.63|1.61||||1.6|1.6|1.59|1.59|1.59|1.6|1.6|1.61|1.61|1.61|1.61|1.6|1.6|1.6|1.6|1.6|1.6||1.6|1.6|1.6|1.59|1.6|1.61|1.62|1.62|1.62|1.63|1.64|1.64|1.64|1.64|1.62|1.62|1.62|1.62|1.62|1.62|1.62|1.63|1.63|1.62|1.62|1.61|1.61|1.62|1.62|1.62|1.62|1.61|1.61|1.62|1.62|1.62|1.62|1.62|1.62|1.62|1.62|1.62|1.62|1.63|1.62|1.62|1.62||||||1.61|1.6|1.6|1.6|1.6|1.59|1.59|1.6|1.6|1.61|1.61|1.61|1.61|1.61||1.6|1.59|1.6|1.6|1.59|1.59|1.6|1.6|1.6|1.61|1.61|1.62|1.63|1.63|1.63|1.64|1.65|1.65|1.65|1.64|1.64|1.64|1.64|1.63|1.62|1.63|1.63|1.63|1.62|1.62|1.62|1.62|1.62|1.62|1.62|1.62|1.61|1.61|1.61|1.61|1.6|1.6|1.6|1.59|1.58|1.59|1.61|1.6|1.6|1.6|1.61|1.61|1.62|1.62|1.61|1.61|1.6|1.59|1.59|1.59||||||1.59|1.59|1.61|1.61|1.61|1.63|1.64|1.62|1.62|1.62|1.63|1.66|1.67|1.68|
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP|15|15.02|14.76|14.77|14.78|14.8|15.09|15.09|15.33|15.66|15.75|15.54|15.78|15.71|15.66|15.9|15.97|16.38|16.64|16.66|16.96|16.23|16.1|16.13|16.44|16.52|16.55|16.44|16.63|16.4|16.62|16.02|15.71|16.1|15.88|15.83|15.77|15.68|15.8|15.78|16.16|16|14.73|14.82|15.21|15.03|14.31|||14.64|14.6|14.89|15.11|15.09|15.09|15.07|14.99|15.14|15.18|14.83|14.85|14.51|14.31|14.2|13.71|13.65|13.71|13.74|13.65|14.1|14.17|14.12|14.1|14.01|14.01|14.07|13.91|13.73|13.56|13.43|13.53|13.73|13.77|13.63||||13.3|12.88|13.5|13.26|13.6|14.4|14.91|14.99|15.15|15.45|15.77|15.31|15.35|14.87|14.39|13.92|13.95||14.13|14.41|14.3|14.26|14.27|14.36|14.29|14.15|14|14.23|13.5|13.43|13.32|13.22|13.67|13.78|14.12|14.23|14.51|14.67|14.8|14.56|14.45|14.45|14.38|14.13|14.05|14.01|14.1|14.03|14.08|13.85|13.8|13.7|14.25|14.35|14.06|13.8|13.75|13.67|13.6|14.48|14.4|14.32|14.3|14.1|14.47||||||14.51|14.34|14.5|14.62|14.57|14.12|14.11|14.15|14.38|14.76|15.18|15.37|15.62|15.71||16.14|16.98|14.91|14.54|14.69|14.42|14.54|14.3|14.29|14.51|14.78|14.91|14.77|14.43|14.43|14.5|14.7|14.45|14.46|14.2|13.86|13.74|13.66|13.1|12.69|12.8|12.88|12.89|13.31|13.65|14.03|14.26|14.2|14.29|14|14.13|14.02|13.95|13.65|13.27|13.07|12.82|12.67|11.82|11.63|11.71|11.98|11.8|11.56|11.72|12.1|11.94|12.14|12.32|12.06|11.83|11.66|11.11|11.53|11.84||||||12.59|12.8|13.4|13.08|13.13|13.31|13.86|14.21|14.38|13.84|14.3|14.23|14.5|14.65|
07210|100833|/equities/dalian-power|SHANGHAICOMP|7.12|7.1|7.1|7.59|7.5|7.52|7.47|7.58|7.5|7.58|7.65|7.51|7.66|7.85|7.91|8.11|8.03|8.27|8.25|8.31|7.79|7.64|7.48|7.6|7.57|7.76|7.63|7.82|8.1|8.72|9.08|8.75|8.72|9.12|8.6|7.82|7.11|6.46|5.87|5.34|||||||||||4.81|4.87|4.91|4.87|4.94|5.03|4.98|4.96|4.94|4.91|4.98|5.17|5.18|5.3|5.7|5.78|5.81|6.4|6|5.19|5.2|5.07|4.95|5.06|4.88|4.76|4.76|4.66|4.6|4.54|4.51|4.6|4.62|4.6||||4.42|4.38|4.46|4.42|4.53|4.57|4.85|4.97|4.95|4.9|4.83|4.82|4.81|4.69|4.81|4.86|4.8||5.05|4.8||5.21|5.3|5.33|5.29|5.25|5.24|5.27|5.2|5.31|5.37|5.41|5.26|5.11|5.23|5.44|5.51|5.48|5.48|5.46|5.51|5.54|5.69|5.65|5.62|5.59|5.59|5.55|5.43|5.42|5.4|5.33|5.46|5.43|5.63|5.66|5.66|5.55|5.52|5.49|5.4|5.36|5.44|5.44|5.35||||||5.31|5.29|5.24|5.18|5.06|5.09|5.03|5|5.12|5.16|5.15|5.21|5.22|5.13||5.08|5.11|4.91|4.8|4.65|4.65|4.65|4.67|4.59|4.61|4.7|4.79|4.8|4.81|4.85|4.94|5.06|4.99|4.94|4.93|4.93|4.95|4.92|4.95|4.97|4.92|4.9|4.78|4.68|4.63|4.82|4.82|4.82|4.8|4.81|4.8|4.7|4.64|4.55|4.55|4.48|4.44|4.36|4.3|4.23|4.3|4.4|4.41|4.33|4.47|4.66|4.61|4.75|4.47|4.4|4.4|4.38|4.27|4.2|4.29||||||4.33|4.4|4.43|4.46|4.59|4.78|4.8|4.77|4.8|4.72|4.92|4.94|5|5.02|
07211|100942|/equities/danhua-chem|SHANGHAICOMP|2.75|2.76|2.69|2.69|2.72|2.73|2.82|2.83|2.78|2.8|2.81|2.8|2.82|2.85|2.85|2.86|2.86|2.89|2.91|2.9|2.91|2.89|2.86|2.89|2.86|2.85|2.84|2.85|2.82|2.78|2.74|2.72|2.75|2.76|2.77|2.77|2.75|2.76|2.76|2.74|2.74|2.74|2.7|2.69|2.66|2.66|2.68|||2.76|2.72|2.71|2.73|2.72|2.72|2.74|2.69|2.7|2.73|2.73|2.75|2.77|2.73|2.7|2.7|2.66|2.71|2.74|2.75|2.81|2.85|2.83|2.86|2.82|2.81|2.83|2.84|2.85|2.87|2.85|2.86|2.87|2.85|2.8||||2.77|2.75|2.71|2.66|2.77|2.85|2.88|2.94|2.96|2.98|2.97|2.99|2.95|3|||2.93||2.94|2.91|2.88|2.86|2.9|2.95|2.96|2.99|2.99|3|2.98|2.99|2.98|2.97|2.99|2.95|3.01|3.03|3.06|3.05|3.06|3.1|3.11|3.15|3.15|3.12|3.11|3.14|3.17|3.19|3.21|3.2|3.22|3.19|3.28|3.26|3.24|3.24|3.18|3.2|3.19|3.18|3.17|3.18|3.16|3.1|3.12||||||3.08|3.05|3.06|3.03|2.99|2.98|2.98|3.01|3.05|3.13|3.13|3.16|3.18|3.17||3.15|3.15|3.17|3.21|3.16|3.18|3.25|3.22|3.21|3.24|3.29|3.31|3.31|3.36|3.36|3.39|3.3|3.24|3.22|3.24|3.16|3.16|3.18|3.13|3.09|3.14|3.12|3.1|3.11|3.1|3.11|3.14|3.15|3.12|3.11|3.1|3.03|3.07|3.05|3.01|2.95|2.93|2.92|2.89|2.87|2.87|3.03|3.03|2.97|3.03|3.11|3.09|3.15|3.18|3.14|3.15|3.02|2.95|2.88|2.92||||||3.01|3.02|3.11|3.18|3.25|3.42|3.48|3.37|3.25|3.2|3.25|3.34|3.45|3.41|
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP|0.144|0.146|0.144|0.144|0.144|0.147|0.15|0.15|0.15|0.148|0.148|0.147|0.148|0.155|0.152|0.152|0.153|0.155|0.154|0.154|0.154|0.154|0.15|0.15|0.148|0.146|0.146|0.146|0.145|0.144|0.144|0.143|0.143|0.148|0.148|0.146|0.149|0.149|0.15|0.148|0.148|0.147|0.149|0.147|0.146|0.146|0.142|||0.15|0.149|0.144|0.147|0.149|0.149|0.149|0.147|0.146|0.147|0.147|0.148|0.149|0.147|0.143|0.146|0.153|0.156|0.156|0.156|0.16|0.163|0.163|0.163|0.164|0.165|0.164|0.163|0.16|0.16|0.16|0.16|0.162|0.162|0.157||||0.159|0.156|0.157|0.156|0.157|0.157|0.165|0.165|0.164|0.164|0.163|0.168|0.167|0.17|||0.162||0.165|0.158|0.155|0.155|0.154|0.161|0.162|0.17|0.175|0.174|0.176|0.176|0.173|0.183|0.186|0.185|0.192|0.197|0.198|0.197|0.199|0.2|0.199|0.2|0.198|0.198|0.197|0.198|0.199|0.199|0.199|0.199|0.2|0.199|0.199|0.199|0.199|0.199|0.198|0.199|0.198|0.199|0.201|0.201|0.201|0.2|0.207||||||0.205|0.204|0.204|0.204|0.203|0.202|0.201|0.203|0.204|0.204|0.205|0.205|0.204|0.202||0.202|0.202|0.203|0.202|0.201|0.2|0.214|0.214|0.213|0.212|0.215|0.215|0.215|0.215|0.214|0.215|0.211|0.21|0.21|0.211|0.208|0.209|0.21|0.209|0.209|0.214|0.212|0.212|0.211|0.211|0.211|0.209|0.21|0.209|0.208|0.208|0.207|0.206|0.208|0.208|0.208|0.206|0.206|0.203|0.202|0.202|0.206|0.207|0.203|0.205|0.204|0.205|0.209|0.214|0.214|0.213|0.211|0.208|0.206|0.207||||||0.205|0.206|0.205|0.205|0.205|0.221|0.224|0.227|0.222|0.217|0.222|0.223|0.228|0.225|
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP|15.67|15.62|15.38|15.32|15.8|15.71|16.29|15.91|15.66|15.72|16.01|15.81|16.02|16.05|16.01|16.15|16.12|16.59|16.55|16.61|16.48|16.51|16.69|17|16.9|16.88|16.72|16.63|16.61|16.82|16.9|16.93|17|16.4|16.33|15.51|15.26|15.22|15.15|15.1|15.1|15.15|14.77|14.41|14.25|13.89|13.91|||14.16|14.34|14.56|14.92|14.8|14.93|15.09|14.95|15.31|15.38|15.35|15.5|15.7|15.47|15.25|15.43|15.2|15.3|15.8|15.77|15.98|16.6|16.48|16.4|16.82|16.5|16.57|16.79|17|17|17.15|17.17|17.17|16.62|16.43||||16.2|15.95|15.4|15.15|15.29|15.66|15.95|15.85|16.03|16.22|16.1|15.79|15.5|15.95|16.2|16.16|16.06||16.17|15.97|15.79|15.6|15.59|15.54|15.59|16.95|17.2|17.46|16.6|16.84|16.91|16.8|16.73|16.69|17.31|17.7|17.78|17.6|17.32|17.17|17.13|17.1|17.3|17.34|17.39|17.7|17.92|18.1|18.1|18.05|18.06|18.25|18.47|18.6|18.7|19|18.98|18.75|18.59|18.64|19.05|19.66|19.5|19.52|19.62||||||19.73|19.68|20.03|19.48|19.2|19.03|19.1|19.43|19.65|19.65|19.62|19.4|19.38|18.38||18.4|18.4|19.1|19.3|18.88|18.47|18.6|18.54|18.61|18.65|18.67|19.02|19.18|19.15|18.77|19.4|19.73|19.63|19.67|19|18.65|18.95|18.6|18.86|18.65|18.72|18.66|18.45|19.06|19.25|20.11|20.5|19.06|19.1|19.47|20.02|19.47|19.3|18.92|19.29|19.15|18.8|18.5|17.9|17.3|15.45|15.75|15.7|15.7|16.51|16.68|16.51|16.63|16.75|15.92|16|15.75|15.37|16.07|17.85||||||19.06|19.5|20.68|20.91|21.49|22.76|22.7|22.2|21.1|20.06|20.77|20.35|20.9|19.68|
07214|101026|/equities/daqin-railway|SHANGHAICOMP|7.18|7.27|7.24|7.24|7.32|7.25|7.23|7.23|7.17|7.15|7.06|6.98|7.05|7.07|7.06|7.05|7.03|7.09|7.1|7.12|7.14|7.13|7.09|7.09|7.1|7.14|7.15|7.13|7.13|7.15|7.12|7.06|7.03|6.99|7.43|7.46|7.49|7.41|7.4|7.38|7.39|7.39|7.42|7.4|7.38|7.24|7.2|||7.33|7.32|7.31|7.42|7.44|7.5|7.54|7.6|7.67|7.55|7.41|7.4|7.42|7.42|7.52|7.57|7.61|7.56|7.39|7.33|7.37|7.51|7.56|7.61|7.68|7.56|7.65|7.59|7.63|7.7|7.72|7.81|7.92|7.8|7.65||||7.64|7.58|7.5|7.57|7.55|7.55|7.5|7.58|7.57|7.42|7.28|7.31|7.11|7.07|7.09|7.14|7.23||7.21|7.18|7.17|7.12|7.14|7.18|7.18|7.26|7.22|7.25|7.25|7.33|7.31|7.26|7.19|7.23|7.13|7.1|7.25|7.11|7.06|7.05|6.94|6.87|6.8|6.79|6.76|6.75|6.76|6.77|6.72|6.65|6.64|6.63|6.67|6.69|6.67|6.67|6.66|6.66|6.64|6.61|6.64|6.68|6.68|6.66|6.66||||||6.64|6.63|6.62|6.63|6.63|6.57|6.54|6.52|6.53|6.55|6.55|6.61|6.61|6.6||6.6|6.55|6.55|6.55|6.52|6.55|6.55|6.54|6.51|6.57|6.6|6.61|6.66|6.69|6.69|6.67|6.8|6.83|6.85|6.82|6.73|6.77|6.78|6.75|6.66|6.68|6.63|6.59|6.42|6.41|6.48|6.5|6.53|6.49|6.6|6.58|6.48|6.53|6.53|6.55|6.56|6.51|6.44|6.36|6.36|6.48|6.54|6.51|6.58|6.63|6.78|6.78|6.89|6.85|6.69|6.68|6.67|6.69|6.66|6.7||||||6.66|6.64|6.68|6.56|6.64|6.75|6.7|6.69|6.7|6.57|6.63|6.7|6.66|6.66|
07215|100813|/equities/dashang|SHANGHAICOMP|16.4727|16.6727|16.4182|16.5455|16.8818|16.7273|16.9273|17.1273|17.1909|17.1545|17.2818|16.9636|17.1727|17.3455|17.4182|17.4636|17.4818|17.6818|17.6364|17.7|17.7|17.4364|17.2364|17.2727|17.4545|17.4273|17.3636|17.3182|17.3909|17.1818|16.8909|16.7273|16.7273|16.6455|16.6182|16.5364|16.3636|16.2818|16.3182|16.2909|16.2727|16.1091|15.9818|15.8545|15.7364|15.6273|15.5727|||15.9|16.0364|16.3|16.7182|16.7182|16.8182|16.7636|16.8182|17.1|17.3727|17.2455|17.6091|17.7909|17.5273|17.5455|17.5364|17.4727|17.4182|17.2455|17.2727|17.5636|17.7455|17.7727|17.8636|18.1091|17.9727|18.0455|18.1545|18.4091|18.1727|18.2545|18.5364|18.3636|18.1636|17.6091||||17.2727|17.0182|16.8182|16.7091|16.8091|16.9364|17.0545|17.2364|17.2091|16.9455|17|16.9364|16.7091|16.4727|16.5636|16.8364|17.0273||16.8182|16.6182|17.0545|16.9818|17.0818|16.9091|16.9|16.8636|16.7455|16.8364|16.6364|16.4182|16.4273|16.2727|16.3182|16.2091|16.4818|16.3727|16.4364|16.4636|16.4909|16.5909|16.5818|16.5909|16.5273|16.3545|16.2545|16.2182|16.3|16.1|16.1182|15.9273|15.9091|15.8727|16.0636|16.1636|16.1364|16.0818|16.0182|15.9091|15.8909|15.8273|15.8455|16.0364|15.9364|15.8|15.8545||||||15.7727|15.7091|15.7364|15.7091|15.6909|15.5455|15.4909|15.5273|15.6545|15.7364|15.6364|16.0273|16.1364|16.1545||16.1091|15.6818|15.7636|15.5818|15.4|15.3455|15.5364|15.5818|15.4909|15.6273|15.9455|16.1182|16|15.7455|15.7727|16.0364|16.0273|16.0455|15.8636|15.8182|15.6091|15.7364|15.5727|15.4364|15.2727|15.4636|15.4545|15.4364|15.3455|15.2455|15.3545|15.3727|15.2909|15.1182|15.1091|15.1818|14.8273|14.9182|14.8818|14.8182|14.6909|14.6091|14.3727|14.2|14.1727|14.5|14.6455|14.4636|14.3909|14.5182|14.8909|14.7727|14.8909|15|14.8273|14.7545|14.6545|14.5273|14.5091|14.7818||||||14.9364|15.0364|15.2727|15.1909|15.2909|15.7545|15.9|15.7909|15.6273|15.4727|15.7909|16.0818|15.9182|16.0364|
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH|25.72|25.7|26.24|26.22|26.8|26.87|27.68|28.12|28.55|28.85|28.65|28.08|28.24|28.3|28.66|28.35|28.24|29.28|28.51|27.66|27.5|27.64|27.78|27.42|26.92|26.83|26.68|26.56|26.7|26.55|26.72|26.84|27.02|27.22|27.2|27.1|27.01|26.66|26.77|26.85|26.6|27.18|27.82|27.9|27.96|27.72|27.7|||27.91|28.26|28.12|28.68|28.96|27.81|27.11|26.26|25.83|26.0167|26.3|26.8583|26.8167|26.8333|26.825|26.9917|26.9167|27.8167|27.4583|27.4667|27.4167|27.5667|27.2|27.0167|26.9333|27.0833|27.5|27.525|27.375|27.3333|27.4167|27.8917|28.15|28.1917|28.1667||||28.5|29.5417|29.1333|28.6667|28.25|28.3333|29.2083|29.6667|29.5083|30.0833|30.9167|31.2417|31.3333|30.875|30.4083|30.4333|30.275||29.9|29.9|30.9167|30.5833|30.775|29.575|29.5|29.6917|29.7333|29.8333|30.1083|29.4917|30.3667|30.5833|30.4417|30.25|30.1667|30|30.45|30.375|30.5|30.6667|30.975|31.25|31.4167|31.3333|31.0083|31.125|31.2417|31.0917|30.9917|31.25|30.3833|30.975|30.2917|29.8417|29.9|29.6583|29.625|29.5833|29.9667|30.2167|30.425|30.925|31.4167|31.5|31.8583||||||32.5333|32.1833|33.5417|33.875|34.2167|35.425|35.3083|36.0417|35.7917|35.7333|35|35.7083|35.3333|33||32.325|31.5167|30.9333|30.8833|31.675|31.0583|30.9583|31.25|30.9833|32.05|34.0083|34.1667|33.9667|35.2167|36.5917|35.7333|36|35.025|35.8333|37.2667|35.4167|34.225|34.4833|33.3333|30.8833|33.9|33.9167|33.5|34.9667|34.175|36.4917|35.3|34.125|33.75|30.7083|30.575|30.0417|29.3417|28.5583|30.125|30.7083|30|29.525|29.3833|29.85|30|30.15|29.8583|29.75|30.1833|30.2917|29.1667|28.8333|28.4167|27.5833|26.5667|25.95|24.7083|24.8333|25.1583||||||25.1|24.6917|24.6917|23.7|23.6833|23.3|23.3667|23.7667|24.4333|24.8583|25.275|26.1417|25.85|26.3417|
07217|100858|/equities/huayin-elec|SHANGHAICOMP|3.27|3.27|3.23|3.23|3.28|3.31|3.38|3.44|3.41|3.45|3.48|3.47|3.51|3.56|3.56|3.59|3.6|3.63|3.64|3.66|3.68|3.63|3.55|3.59|3.58|3.58|3.56|3.59|3.63|3.63|3.61|3.66|3.73|3.82|3.75|3.77|3.75|3.57|3.57|3.57|3.56|3.56|3.56|3.57|3.57|3.55|3.5|||3.47|3.51|3.48|3.49|3.44|3.44|3.47|3.48|3.43|3.45|3.45|3.54|3.67|3.63|3.74|4.13|4.16|4.12|4.12|4.05|4.05|4.07|4.07|4.08|4.14|4.1|4.11|4.15|4.11|4.07|4.07|4.08|4.1|4.07|4.03||||4.03|3.99|3.93|3.92|3.97|4.04|4.07|4.13|4.17|4.17|4.12|4.1|4.08|4.08|4.08|4.07|4.07||4.1|4.08|4.08|4.05|4.08|4.13|4.12|4.15|4.17|4.19|4.18|4.18|4.25|4.27|4.27|4.23|4.3|4.32|4.34|4.35|4.41|4.43|4.4|4.39|4.39|4.3|4.3|4.33|4.36|4.4|4.36|4.32|4.35|4.34|4.42|4.44|4.44|4.4|4.38|4.39|4.38|4.34|4.34|4.38|4.35|4.31|4.31||||||4.26|4.25|4.25|4.26|4.24|4.24|4.23|4.25|4.27|4.26|4.32|4.32|4.22|4.17||4.14|4.14|4.15|4.15|4.07|4.07|4.08|4.16|4.12|4.15|4.28|4.29|4.31|4.34|4.34|4.38|4.39|4.43|4.46|4.5|4.41|4.45|4.45|4.38|4.3|4.36|4.4|4.28|4.35|4.35|4.4|4.41|4.37|4.3|4.3|4.31|4.27|4.29|4.29|4.28|4.27|4.29|4.16|4.09|4.01|4|4.15|4.12|4.05|4.1|4.17|4.14|4.18|4.25|4.25|4.3|4.22|4.11|4|4.05||||||4.12|4.1|4.17|4.25|4.28|4.38|4.46|4.36|4.43|4.34|4.5|4.58|4.7|4.81|
07218|101148|/equities/datang-power|SHANGHAICOMP|2.77|2.78|2.78|2.82|2.84|2.86|2.89|2.93|2.93|2.97|2.98|2.91|2.95|3|3|3.06|3.09|3.13|3.14|3.15|3.12|3.08|3.02|3.03|3.04|3.06|3.06|3.06|3.08|3.12|3.1|3.15|3.18|3.18|3.18|3.21|3.22|3.18|3.18|3.18|3.19|3.25|3.28|3.32|3.33|3.27|3.26|||3.24|3.22|3.22|3.21|3.27|3.29|3.42|3.47|3.47|3.43|3.42|3.45|3.53|3.53|3.55|3.59|3.57|3.49|3.4|3.24|3.32|3.34|3.25|3.25|3.26|3.17|3.16|3.21|3.22|3.21|3.22|3.27|3.31|3.23|3.09||||3.07|3.15|3.16|3.07|3.06|3.08|3.06|3.05|3.06|3.13|2.96|2.94|2.94|2.94|2.9|2.91|2.93||2.94|2.92|2.99|2.95|2.97|2.94|3|3.06|3.03|3.05|3.05|3.06|3.09|3.04|2.98|2.95|2.95|2.96|3.01|3.01|3.07|3.03|2.95|2.92|2.93|2.9|2.89|2.9|2.91|2.94|2.93|2.91|2.93|2.94|3.02|2.94|2.95|2.91|2.9|2.91|2.88|2.86|2.84|2.8|2.75|2.71|2.72||||||2.67|2.66|2.68|2.68|2.69|2.67|2.69|2.71|2.75|2.79|2.85|2.87|2.85|2.78||2.74|2.71|2.68|2.7|2.62|2.62|2.66|2.7|2.68|2.72|2.83|2.8|2.83|2.83|2.83|2.89|2.91|2.9|2.97|2.94|2.91|2.95|2.93|2.94|2.86|2.88|2.88|2.77|2.73|2.71|2.71|2.71|2.75|2.7|2.69|2.68|2.69|2.68|2.69|2.71|2.68|2.66|2.6|2.64|2.83|3.14|3.49|3.73|3.71|3.7|3.66|3.62|3.8|3.81|3.71|3.78|3.66|3.51|3.31|3.3||||||3.3|3.33|3.35|3.43|3.45|3.48|3.57|3.53|3.53|3.46|3.61|3.78|3.82|3.86|
07219|100432|/equities/datang-telecom|SHANGHAICOMP|5.85|5.87|5.77|6.03|6.11|6.12|6.12|6.17|6.14|6.21|6.34|6.32|6.42|6.49|6.53|6.64|6.69|6.62|6.58|6.56|6.56|6.5|6.38|6.43|6.5|6.51|6.4|6.41|6.43|6.54|6.67|6.66|6.68|6.6|6.6|6.63|6.61|6.64|6.76|6.83|6.8|6.7|6.66|6.51|6.4|6.47|6.47|||6.81|6.95|6.98|6.85|6.85|6.84|6.85|6.85|6.67|6.65|6.67|6.71|6.8|6.78|6.72|6.67|6.46|6.5|6.36|6.3|6.33|6.4|6.56|6.71|6.76|6.66|6.69|6.61|6.7|6.69|6.64|6.68|6.53|6.51|6.58||||6.4|6.76|6.76|7.06|7.34|7.38|7.71|7.57|7.35|7.45|7.69|7.8|7.75|7.7|7.77|7.87|7.82||7.85|7.7|7.51|7.54|7.61|7.7|7.62|7.54|7.47|7.43|7.29|7.3|7.16|7.09|7.2|7.11|7.12|7.14|7.16|7.03|7.03|7.24|7.18|7.16|6.96|6.9|6.84|6.87|6.85|6.87|6.89|6.85|6.84|6.92|6.92|6.9|6.88|6.89|6.73|6.77|6.8|6.68|6.67|6.67|6.52|6.45|6.36||||||6.22|6.17|6.12|6.08|5.99|5.97|5.97|6|6.01|6.03|6.02|6.04|6.03|5.89||5.87|5.82|5.85|5.93|5.94|5.9|5.92|5.97|6.13|6.39|6.49|6.27|6.29|6.24|6.3|6.31|6.31|6.38|6.49|6.42|6.37|6.29|6.22|6.16|6.11|6.21|6.25|6.45|6.35|6.32|6.44|6.44|6.47|6.37|6.29|6.21|6.18|6.22|6.21|6.2|6.18|6.17|6.17|6.1|5.91|5.94|6.21|6.02|5.98|6.03|6.14|6.11|6.15|6.17|5.96|5.94|5.8|5.57|5.51|5.57||||||5.58|5.64|5.75|5.82|5.79|5.99|6.13|5.98|6.1|6.07|6.28|6.33|6.42|6.53|
07220|942602|/equities/dawning-information|SHANGHAICOMP|37.77|37.91|36.78|39.36|39.04|39.11|39.2|39.28|39.5|39.86|40.7|39.85|40.49|41.51|42.2|45.08|45.9|44.83|44.5|44.66|44.18|43.9|43.92|44.5|44.7|45.56|44.7|43.61|45.11|47.2|48.47|48.24|46.13|44.83|44.8|46.8|46.41|46.22|47.46|48.05|49.5|48.5|48.75|47.2|45.3|47.7|49.19|||54.63|57.14|55.5|52.83|53.82|51.71|49.88|51.01|48.5|48.08|48.92|49.49|50.62|50.77|52.33|52.5|49.22|49.96|46.5|44.9|43.88|44.63|45.34|46.92|45.68|44.17|44.09|43.83|45.51|45.94|48.89|49.83|47.68|47.58|49.72||||47.97|48.11|53.45|52.61|51.1|52.05|50.22|47.71|42.7|40.59|38.79|38.9|41.33|37.69|37.81|39.53|39.96||40.48|38.7|36.79|37.68|36.6|36.85|37.7|37.35|36.9|34.16|33.43|33.2|31.4|31.03|32.28|32.11|32.01|32.22|32.43|31.75|32.09|33|31.38|33.82|31.88|31.19|31.08|30.01|29.01|28.93|29.33|27.66|27.78|29.1|28.99|28.66|26.71|26.42|25.08|25.39|25.15|24.9|24.5|24.68|24.12|24.06|24.17||||||23.71|23.28|23.12|23.06|22.69|22.51|22.45|22.56|22.83|22.85|22.91|22.79|22.76|21.99||21.95|21.72|21.82|21.92|21.88|21.67|21.78|21.83|22.07|22.35|22.6|23.01|23.13|22.87|23.4|23.42|23.7|23.85|24|23.8|23.8|23.58|23.37|23.1|22.71|23.1|23.08|24.55|24.71|24.57|25|24.45|24.44|24.12|24.03|24.03|24.1|24.36|24.41|24.56|24.32|24.14|24.67|24.27|23.68|23.32|23.58|22.76|22.62|22.95|22.7|22.36|22.49|22.7|22.41|22|21.26|20.32|20.28|21.35||||||23.68|23.69|23.81|23.6|23.51|24.08|24.24|23.9|24.73|24.87|24.32|24.15|24.52|25.07|
07221|100748|/equities/dazhong-trans|SHANGHAICOMP|3.15|3.19|3.08|3.1|3.11|3.13|3.16|3.18|3.17|3.17|3.18|3.17|3.2|3.21|3.22|3.23|3.25|3.32|3.29|3.31|3.29|3.25|3.17|3.17|3.15|3.12|3.09|3.07|3.08|3.07|3.04|3.01|3.03|3.02|3|3.03|3|2.98|2.99|3|3|2.95|2.94|2.93|2.93|2.88|2.88|||2.94|2.98|3.02|3.08|3.1|3.13|3.12|3.13|3.21|3.17|3.12|3.11|3.15|3.13|3.1|3.11|3.1|3.12|3.1|3.14|3.2|3.27|3.31|3.32|3.39|3.38|3.39|3.34|3.41|3.35|3.3|3.25|3.19|3.15|3.05||||2.97|2.96|2.95|2.93|2.94|2.98|3.01|3.04|3.05|3.04|3.03|3.05|3.02|3.01|3.02|3.06|3.07||3.1|3.07|3.04|3.04|3.04|3.1|3.1|3.11|3.12|3.12|3.11|3.11|3.13|3.11|3.1|3.09|3.12|3.12|3.16|3.13|3.15|3.17|3.16|3.16|3.13|3.11|3.11|3.12|3.13|3.13|3.12|3.1|3.1|3.08|3.13|3.14|3.13|3.13|3.11|3.13|3.14|3.13|3.13|3.15|3.15|3.13|3.16||||||3.12|3.28|2.97|2.97|2.95|2.94|2.94|2.95|2.97|3|2.99|3.03|3.02|3||2.94|2.94|2.97|2.99|2.98|2.99|3.01|3.03|3.01|3.03|3.07|3.09|3.11|3.06|3.04|3.1|3.1|3.07|3.07|3.06|3.02|3.01|2.99|2.96|2.91|2.93|2.92|2.93|2.91|2.91|2.94|2.94|2.94|2.93|2.93|2.92|2.9|2.92|2.9|2.89|2.87|2.87|2.84|2.81|2.77|2.79|2.84|2.82|2.78|2.81|2.88|2.86|2.88|2.88|2.87|2.85|2.84|2.81|2.77|2.82||||||2.85|2.86|2.93|2.92|2.92|2.99|3|2.98|3|2.99|3.02|3.06|3.08|3.1|
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP|0.205|0.205|0.202|0.203|0.203|0.203|0.205|0.206|0.207|0.21|0.21|0.209|0.214|0.215|0.215|0.216|0.216|0.22|0.218|0.219|0.22|0.217|0.213|0.211|0.208|0.203|0.202|0.2|0.198|0.201|0.2|0.2|0.201|0.202|0.199|0.198|0.194|0.199|0.2|0.201|0.202|0.2|0.198|0.197|0.2|0.199|0.201|||0.208|0.211|0.213|0.211|0.211|0.217|0.218|0.221|0.222|0.221|0.221|0.221|0.223|0.22|0.219|0.221|0.227|0.23|0.228|0.228|0.231|0.232|0.232|0.233|0.232|0.232|0.23|0.233|0.237|0.238|0.235|0.234|0.231|0.231|0.228||||0.226|0.224|0.225|0.225|0.226|0.226|0.229|0.233|0.233|0.235|0.235|0.234|0.236|0.235|0.237|0.236|0.237||0.237|0.235|0.235|0.237|0.238|0.239|0.24|0.24|0.24|0.242|0.241|0.243|0.245|0.245|0.246|0.244|0.251|0.251|0.251|0.251|0.252|0.253|0.252|0.252|0.251|0.251|0.251|0.252|0.254|0.254|0.253|0.254|0.254|0.253|0.254|0.254|0.253|0.253|0.253|0.254|0.255|0.255|0.255|0.256|0.254|0.255|0.256||||||0.25|0.258|0.246|0.247|0.245|0.243|0.244|0.244|0.245|0.244|0.247|0.247|0.247|0.245||0.244|0.243|0.244|0.244|0.244|0.239|0.249|0.248|0.248|0.247|0.25|0.255|0.255|0.253|0.252|0.253|0.251|0.248|0.247|0.245|0.243|0.243|0.241|0.239|0.238|0.238|0.238|0.237|0.24|0.241|0.241|0.238|0.237|0.235|0.235|0.235|0.234|0.236|0.237|0.236|0.233|0.232|0.23|0.229|0.233|0.232|0.237|0.236|0.236|0.239|0.246|0.245|0.246|0.247|0.247|0.246|0.245|0.244|0.244|0.245||||||0.247|0.246|0.248|0.248|0.248|0.261|0.264|0.263|0.264|0.264|0.259|0.262|0.263|0.265|
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP|14.99|14.91|14.66|14.73|14.82|14.94|15.11|15.23|15.1|15.11|14.98|14.58|14.69|14.83|14.88|15.13|15.14|15.36|15.48|15.6|15.76|15.52|15.06|15.06|15.22|15.15|14.94|15|15.05|15.03|14.99|14.94|14.95|14.91|15.12|14.9|14.73|14.68|14.74|14.7|14.61|14.59|14.35|14.31|14.2|13.8|13.68|||13.98|14.8|14.94|15.03|14.93|14.85|14.82|14.76|14.74|14.84|14.66|14.71|14.7|14.6|14.42|14.82|15.38|15.7|15.56|15.85|15.97|16.1|16.2|16.2|16.39|16.37|16.46|16.26|16.68|16.41|16.43|16.48|16.43|16.48|15.84||||15.26|15.24|15.17|15.16|15.1|15.21|15.19|15.6|15.4|15.35|15.3|15.21|15.21|15.34|15.35|15.41|15.42||15.52|15.42|15.4|15.37|15.42|15.55|15.61|15.88|16|16.22|15.99|15.87|16.02|15.99|16.13|16.06|16.1|16.06|16.28|16.44|16.6|16.77|16.71|16.81|16.69|16.97|16.97|16.97|17|16.81|16.9|16.43|15.9|15.75|16.36|16.22|15.86|15.72|15.57|15.5|15.68|15.6|15.75|15.61|15.49|15.43|15.37||||||15.09|15.15|15.27|15.37|15.14|15.05|15|15.01|15.2|15.25|15.16|15.11|15.17|15.22||15.03|14.95|15.07|15.02|14.96|14.89|15.1|15.15|14.97|15.18|15.51|15.64|15.96|15.69|15.56|15.54|15.36|15.09|15.12|15.14|14.62|14.8|14.63|14.55|14.3|14.51|14.36|14.31|14.41|14.41|14.7|14.4|14.28|14.2|14.19|14.05|13.88|13.91|13.88|14|13.77|13.7|13.68|13.47|13.3|13.45|13.93|13.71|13.5|13.85|13.99|13.99|13.98|14.15|14|14|13.76|13.45|13.5|13.82||||||13.92|14.14|14.3|13.87|13.83|14.03|14.3|14.02|14|13.92|14.2|14.44|14.47|14.52|
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP|23.61|23.53|23.23|23.69|23.8|24.03|24.63|24.88|25.35|25.53|25.97|26.17|27.01|27.36|27.4|27.6|28.2|28.87|28.6|28.66|28.92|28.81|28.64|29.3|30.09|30.04|29.93|30.21|30.73|30.59|31.28|29.6|31.78|32.38|32.51|32.21|32.04|32.12|32.85|33.2|33.76|33.85|32.71|32.04|32.04|31.74|31.35|||32.15|33.06|33.51|33.57|33.74|33.42|33.8|31.75|31.8929|33.3857|34.2857|35.7|36.2929|35.9|34.6572|35.2857|34.8572|36.25|36.4286|40.0429|40.5714|40.9214|41.0929|41.5786|42.2286|43.2143|43.5714|43.4143|43.5714|42.5143|40.9|41.2143|41.6|41.1714|41.7929||||41.7|41.7214|40.6143|40.2857|41.4714|42.9929|44.2857|45.1429|46.0714|46.7|45.8714|45.3643|46.2214|48.4286|44.8714|44.5072|44.75||44.5|47.7143|48.2857|48.6072|48.2214|48.2214|48.3357|49.2857|49.5|48.6572|47.2572|46.4357|47.3714|47.3143|48.9286|49.2|49.3572|49.9143|50.8|49.7643|50.2857|50.3429|51.5714|52.0786|52.3643|52.6429|54.6429|54.6429|55.1429|55.0072|55.4929|56.05|57.2215|58.2143|60.3643|59.7|57.5|56.4286|55.8929|56.2572|56.8572|58.1429|60.0429|60.7143|59.7215|59.7857|61.5072||||||59.7286|59.2857|61.4143|61.4429|61.5715|63.3286|62.7572|62.8643|62|62.1715|62.6072|60.8215|61.4143|61.0429||59.8572|58.1857|58.4215|59.8572|57.1357|56.0714|58.0215|57.8643|58.9357|59.8072|59.65|60.0215|59.5143|59.2|58.7215|60.2|59.5572|57.1857|54.8572|56.5572|57.0357|55.5714|54.3429|54.9286|52.5286|53.3786|54.1286|53.1357|53.8072|53.0429|52.5714|52.2143|54.1429|53.65|53.8429|55.8429|55.4286|57.8572|58.4072|58.7715|54.4715|50.8929|50.7786|48.2143|48.6286|49.4286|53.4286|52.8572|51.2643|53|53.9357|50.2929|51.0714|51.6857|49.2929|49.4429|44.7714|42.4143|41.2143|41.4286||||||43.2572|44.9286|45.2143|47.0929|45.0072|46.3429|47.5714|47.8572|50.3572|50|52.6429|53.1357|56.1929|56.7857|
07225|100666|/equities/deluxe-family|SHANGHAICOMP|2.74|2.73|2.64|2.65|2.67|2.71|2.75|2.78|2.85|2.83|2.83|2.83|2.93|2.94|2.97|2.98|3.03|3.15|3.13|3.15|3.1|3.07|2.99|2.95|2.95|2.86|2.8|2.78|2.79|2.77|2.75|2.78|2.79|2.76|2.82|2.87|2.85|2.87|2.83|2.84|2.82|2.84|2.8|2.8|2.79|2.67|2.67|||2.75|2.79|2.83|2.89|2.88|2.88|2.89|2.86|2.89|2.93|2.97|2.86|2.86|2.77|2.71|2.77|2.77|2.85|2.92|3.07|3.07|3.25|3.21|3.31|3.22|2.96|2.89|2.76|2.82|2.8|2.79|2.8|2.77|2.72|2.64||||2.62|2.6|2.56|2.59|2.62|2.65|2.7|2.72|2.77|2.78|2.77|2.8|2.75|2.7|2.71|2.7|2.69||2.72|2.69|2.69|2.67|2.68|2.72|2.72|2.74|2.74|2.76|2.73|2.74|2.74|2.74|2.73|2.7|2.73|2.77|2.81|2.8|2.82|2.87|2.87|2.88|2.86|2.83|2.83|2.84|2.87|2.87|2.88|2.84|2.85|2.84|2.9|2.92|2.91|2.85|2.82|2.84|2.84|2.86|2.79|2.83|2.81|2.77|2.78||||||2.74|2.71|2.72|2.71|2.69|2.66|2.63|2.68|2.67|2.7|2.73|2.76|2.74|2.7||2.69|2.68|2.73|2.75|2.75|2.75|2.76|2.81|2.84|2.88|2.9|2.88|2.9|2.9|2.91|2.99|2.99|2.97|2.99|3.05|3.02|3.05|3.07|3.03|2.93|2.93|2.9|2.84|2.85|2.88|2.93|2.92|2.91|2.94|2.94|2.92|2.84|2.87|2.84|2.61|2.58|2.56|2.55|2.51|2.52|2.54|2.77|2.72|2.7|2.75|2.79|2.81|2.81|2.82|2.78|2.79|2.74|2.7|2.7|2.75||||||2.76|2.73|2.83|2.8|2.88|3|3.02|2.93|2.97|2.94|3.01|3.06|3.08|3.1|
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP|15.24|15.19|15.13|15.4|15.37|15.63|16.1|16.68|16.05|16.8|16.8|16.75|16.97|16.96|16.95|16.95|17.04|17.17|17.4|17.49|17.51|17.31|17.35|16.48|16.37|16.19|15.88|15.88|16|15.72|15.27|15.3|15.56|15.47|15.47|15.59|15.76|15.66|15.76|15.78|15.76|15.27|14.85|14.5|13.47|13.31|13.21|||13.43|13.73|13.92|14.38|14.5|14.76|14.78|14.68|14.63|14.35|14.32|14.4|14.82|14.71|14.53|14.58|14.58|14.8|14.56|14.62|14.75|15.08|15.08|14.68|14.76|14.82|15.06|14.93|15.23|15.12|15.25|15.29|15.36|15.45|15.8||||16.5|16.55|16.18|16.01|16.41|16.7|16.95|17.12|17.45|17.1|17.14|17.03|17.23|17.49|17.66|17.2|17.55||17.79|17.45|17.49|17.2|17.12|17.12|17.38|17.41|17.68|17.94|17.96|17.77|18.4|18.41|18.93|18.75|18.61|18.64|18.85|18.63|18.99|18.83|19.3|19.28|19.22|19.14|19.09|19.26|19.24|19.24|19.16|19.04|19.22|19.34|19.79|19.9|19.7|19.8|20.19|20.24|20.4|20.66|20.92|21.33|21|20.86|20.81||||||21.59|21.56|21.56|21.23|21.38|22.01|21.71|21.62|21.49|21.85|22.21|21.78|21.33|20.83||20.02|19.7|20.2|19.82|19.3|19.36|19.75|19.82|19.84|20.1|20.2|20.44|20.29|20.53|20.8|20.99|20.6|20.7|20.4|20.31|20.2|18.9|18.2|18.28|18.2|18.16|18.14|17.83|18.36|17.85|18.23|18.15|17.75|16.5|16.77|16.36|16.14|16.33|16.4|16.17|16.28|16|16.27|16.25|16.4|16.3|16.98|16.65|16.35|16.7|17.2|17.1|17.13|17.39|17.01|16.47|16.5|16.51|16.16|16.26||||||16.02|16.4|16.74|16.46|16.25|16.6|16.88|16.86|17.2|17.25|16.83|16.52|17.05|17.28|
07227|100926|/equities/lansheng|SHANGHAICOMP|8.4429|8.4357|8.3071|8.4214|8.4|8.2357|8.3643|8.3714|8.3071|8.3643|8.4214|8.3429|8.4286|8.4214|8.4357|8.5571|8.6786|8.6071|8.5143|8.5214|8.5|8.4357|8.4286|8.4786|8.4571|8.5143|8.4429|8.3929|8.5286|8.5429|8.4071|8.2857|8.2571|8.2143|8.2|8.2857|8.0071|8.2|8.2929|7.4571|7.2929|7.2571|7.2929|7.3357|7.0357|7.0143|7.0571|||7.3357|7.3429|7.3286|7.4429|7.3857|7.3857|7.3714|7.3429|7.4286|7.3429|7.3714|7.3714|7.3929|7.3357|7.2143|7.1929|7.1214|7.1429|7.1786|7.1714|7.2571|7.3357|7.45|7.5|7.4857|7.5|7.6143|7.75|7.8286|7.9143|7.7857|7.8429|7.75|7.6357|7.3||||7.0571|6.9286|6.65|6.6214|6.6714|6.8214|6.9429|6.9071|6.9286|6.8643|6.8357|6.9|6.8571|6.7357|6.7643|6.7643|6.75||6.9857|6.9|6.8214|6.7143|6.7|6.8071|6.7429|6.8214|6.9286|6.9429|6.8643|6.8286|6.8714|6.8571|6.95|6.9429|7.0857|7.2071|7.25|7.3071|7.2857|7.3571|7.2929|7.0786|7.0786|6.9643|6.9857|6.9571|6.9643|7.0714|7.05|7.0214|7|6.9857|7.0714|7.1071|6.8643|6.6571|6.5429|6.5643|6.5929|6.6357|6.6643|6.7357|6.6786|6.5929|6.6071||||||6.5571|6.5357|6.5143|6.5286|6.5857|6.5143|6.4786|6.5|6.5214|6.4857|6.4786|6.6357|6.6214|6.4143||6.3786|6.3571|6.3786|6.3857|6.3|6.25|6.2429|6.35|6.3143|6.4929|6.6643|6.7286|6.8|6.7357|6.6571|6.6429|6.9071|6.75|6.7714|6.7643|6.5071|6.4429|6.3571|6.1786|6.0071|6.0929|6.0857|5.9786|6.05|5.9571|6.05|6|6|6.0071|6.1214|6.0714|5.7286|5.6643|5.65|5.6071|5.6071|5.5786|5.3714|5.2714|5.3|5.3429|5.4357|5.2857|5.1429|5.2214|5.3643|5.3286|5.35|5.3571|5.2143|5.2286|5.1643|5.0429|5.0214|5.0786||||||5.15|5.1786|5.1714|5.2071|5.2143|5.3357|5.4643|5.6714|5.5357|5.4643|5.7214|5.8929|5.7429|5.8429|
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP|17.3|17.31|16.95|17.16|17.34|17.2|17.3|17.74|17.5|17.58|17.62|17.63|17.81|18.06|17.88|18.06|18.19|18.58|18.55|18.7|18.47|18.78|18.62|19.04|19.03|18.93|18.75|18.71|19|19.1|19.26|19.37|19.5|19.57|19.51|18.89|18.9|18.78|18.93|18.86|18.79|18.68|18.3|18.1|17.96|17.81|17.62|||18.04|18.11|18.01|17.52|16.92|16.97|17.22|17.38|17.46|17.2|17.44|17.57|17.86|17.89|17.84|17.9|17.86|17.97|17.93|18.21|18.3|18.4|18.7|18.63|18.9|18.56|18.19|17.9|17.95|18.02|17.88|17.98|17.76|17.55|17.41||||17.18|17.11|16.65|16.63|17|17.2|17.41|17.81|18.15|18.11|17.91|17.88|18.12|17.88|17.92|17.66|17.3||18.08|18.43|18.78|18.57|18.59|19.14|18.39|18.47|18.24|18.45|18.61|18.5|18.81|19.59|20.52|20|20.66|20.52|20.58|20.81|21.11|20.01|19.81|19.56|19.43|19.42|19.53|19.67|19.91|19.75|19.6|19.41|19.7|19.77|20.1|20.21|19.98|19.85|20.07|20.03|20.08|20.12|20.21|20.66|20|21.07|21.1||||||21.3|21.16|21.3|21.35|21.54|21.86|22.11|21.61|21.72|21.92|22.44|22.15|22.25|21.08||20.94|21.1|20.41|19.94|18.72|18.64|19.07|19.39|19.75|19.78|20.03|20.06|20.3|20.5|20.6|21.06|21.41|21.39|21.08|21.76|21.7|23.11|23.48|23.8|24.41|24.58|24.92|24.5|24.66|24.15|23.42|22.94|23.33|23.22|23.37|24.1|24.65|24.27|24.26|24.45|22.76|22.31|22.22|22.82|22.37|22.29|22.75|23.55|22.8|23.01|22.81|22|22.59|21.54|20.88|21.52|21.56|20.69|20.27|20.34||||||20.42|20.96|20.81|21.46|21.41|21.6|21.67|21.59|21.79|21.5|22|22.4|22.89|22.91|
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP|5.52|5.52|5.41|5.46|5.49|5.51|5.54|5.63|5.6|5.67|5.67|5.67|5.87|6.01|6.04|6.1|6.18|6.24|6.23|6.29|6.25|6.25|5.93|6.01|5.96|5.98|5.91|5.93|6.03|6.07|5.86|5.84|5.92|5.97|6.13|6.01|6.01|6.03|5.97|6.04|5.99|5.91|5.8|5.8|5.74|5.64|5.72|||5.76|5.79|5.82|5.87|5.77|5.81|5.79|5.72|5.64|5.51|5.5|5.57|5.66|5.61|5.54|5.55|5.53|5.55|5.46|5.47|5.54|5.58|5.61|5.61|5.68|5.71|5.73|5.77|5.86|5.99|5.81|5.72|5.7|5.61|5.67||||5.52|5.47|5.34|5.26|5.39|5.54|5.6|5.71|5.76|5.79|5.73|5.68|5.68|5.66|5.6|5.61|5.6||5.66|5.67|5.63|5.56|5.62|5.67|5.67|5.74|5.74|5.78|5.7|5.68|5.8|5.8|5.9|5.8|6.01|6.41|6.51|6.63|6.27|6.14|6.05|6.07|6.04|6|6.02|6.06|6.08|6.07|5.98|5.91|5.91|5.9|6.04|6.01|5.98|5.95|5.97|6.01|5.99|6.01|5.96|6.05|6|5.92|5.94||||||5.77|5.74|5.74|5.72|5.72|5.71|5.74|5.74|5.62|5.66|5.64|5.66|5.61|5.52||5.56|5.57|5.6|5.68|5.67|5.68|5.83|5.94|5.98|6.1|6.13|6.12|6.08|6.09|6.1|6.2|6.21|6.2|6.14|6.12|6.13|6.26|5.83|5.7|5.55|5.64|5.7|5.68|5.67|5.64|5.75|5.77|5.86|5.71|5.71|5.79|5.76|5.84|5.9|5.94|5.86|5.82|5.65|5.47|5.33|5.43|5.71|5.66|5.5|5.56|5.68|5.64|5.77|5.88|5.8|5.78|5.75|5.56|5.42|5.5|||||||5.7|5.75|5.88|5.88|5.95|6.13|5.97|6.1|6|6.03|6.11|6.25|6.39|
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP|10.22|10.24|10.2|10.03|10.47|10.4|10.45|10.51|10.33|10.4|10.5|10.36|10.52|10.73|||||||11.1178|11.1562|10.9066|11.473|11.425|11.6171|11.4058|11.5306|11.6843|11.7611|11.7611|11.8283|11.7707|11.7131|12.0107|11.9531|12.0299|12.2411|12.5099|13.2972|13.6812|13.8061|12.6059|12.3563|11.9051|11.5018|11.5979|||11.6171|11.6267|11.3578|11.3962|11.3002|11.281|11.2618|11.2618|11.1562|11.185|10.9738|11.0698|11.0026|11.0794|11.0026|11.137|10.945|10.9258|10.6762|10.7338|10.8298|10.8106|10.705|10.7626|10.705|10.705|10.7242|10.705|10.6762|10.8106|10.5514|10.5514|10.609|10.4073|10.4553||||10.2057|10.2921|10.0329|9.9945|9.9849|10.4169|10.1769|10.2249|10.2153|10.3017|10.1865|10.1769|10.2249|10.2729|10.4649|10.5034|10.4073||10.5994|10.609|10.4265|10.3593|10.3881|10.4938|10.4938|10.3689|10.1385|10.1289|9.9945|9.9465|10.0521|10.0233|10.0521|9.9273|10.1193|10.4553|11.0026|10.945|10.7146|10.6666|10.609|10.5994|10.657|10.561|10.609|10.705|10.7818|10.7626|10.753|10.6666|10.6378|10.5994|10.8874|10.8106|10.753|10.7242|10.6186|10.6762|10.5802|10.561|10.5226|10.6186|10.5706|10.4457|10.4745||||||10.3017|10.1385|10.1769|10.1097|10.1385|10.0329|10.0521|10.1097|10.2153|10.1577|10.1097|10.0713|9.9849|9.8697||9.8505|9.8121|9.8889|9.9657|9.8025|9.8025|10.0233|10.0329|10.1769|10.2153|10.2825|10.4457|10.5706|10.5994|10.657|10.7626|10.9258|11.0122|11.0122|10.8202|10.7722|10.9738|10.6666|10.5994|10.3977|10.5802|10.5706|10.0233|9.9945|9.9369|10.0041|10.0329|10.1385|9.9753|9.9849|10.0137|9.9561|10.0233|10.0521|10.1193|10.0809|10.0233|9.9369|9.6969|9.4665|9.5241|9.8889|9.8601|9.5145|9.6297|9.7065|9.6681|9.8601|9.8985|9.8505|9.8121|9.6777|9.3897|9.2264|9.2936||||||9.4377|9.4761|9.6393|9.7257|9.6969|9.9369|10.1865|10.0809|9.9849|9.9177|10.1577|10.3785|10.5802|10.753|
07231|955758|/equities/dongxing-securities|SHANGHAICOMP|8.4|8.64|8.48|8.43|8.43|8.51|8.56|8.81|9|8.82|8.85|8.87|9.09|9.4|9.36|9.26|9.3|9.46|9.13|9.11|8.95|9.01|8.42|8.41|8.41|8.33|8.18|8.17|8.19|8.18|8.17|8.15|8.21|8.14|8.09|8.13|8.11|8.07|8.06|8.07|8.06|8.02|7.86|7.87|7.82|7.79|7.77|||7.98|8.12|8.14|8.13|8|8.04|8.05|8.04|8.12|8.07|8.06|8.04|8.15|8.19|8.13|8.13|8.07|8.11|8.09|8.07|8.15|8.27|8.38|8.43|8.53|8.55|8.62|8.43|8.6|8.62|8.58|8.63|8.53|8.48|8.24||||8.06|7.9|7.85|7.78|7.88|7.96|8.19|8.32|8.4|8.33|8.27|8.3|8.41|8.34|8.32|8.33|8.32||8.31|8.13|8.37|8.36|8.41|8.5|8.44|8.48|8.38|8.37|8.34|8.3|8.34|8.25|8.23|8.11|8.21|8.26|8.34|8.34|8.35|8.46|8.56|8.56|8.53|8.48|8.46|8.6|8.68|8.65|8.68|8.4|8.34|8.53|8.54|8.57|8.45|8.45|8.35|8.35|8.39|8.41|8.44|8.59|8.35|8.3|8.4||||||8.43|8.38|8.34|8.23|8.08|7.97|7.85|7.88|7.92|7.88|7.83|7.8|7.75|7.57||7.7|7.67|7.67|7.73|7.68|7.65|7.65|7.71|7.75|7.76|7.97|8|8|7.98|7.99|8.13|8.13|8.1|8.21|8.23|8.17|8.2|8.22|7.91|7.72|8.01|8.01|8.05|8.06|8.04|8.23|8.25|8.28|8.15|8.16|8.14|7.92|7.98|7.97|8.01|7.9|7.85|7.84|7.75|7.49|7.46|7.68|7.61|7.53|7.59|7.72|7.6|7.67|7.66|7.64|7.55|7.45|7.33|7.27|7.28||||||7.35|7.41|7.57|7.63|7.68|7.88|7.67|7.55|7.63|7.61|7.73|8.01|8.13|8.26|
07232|100907|/equities/dr.-peng|SHANGHAICOMP|4.13|4.02|3.97|4.02|4.03|4.01|4.21|4.28|4.39|4.42|4.46|4.27|4.28|4.23|4.26|4.3|4.28|4.35|4.33|4.33|4.35|4.35|4.5|4.46|4.31|4.12|4.26|4.38|4.43|4.57|4.81|4.97|4.87|5.06|5.08|5|5.16|5.38|5.53|5.4|5.31|5.22|5.28|5.49|5.44|5.42|5.52|||5.69|5.86|5.64|5.58|5.53|5.51|5.23|5.15|5.15|5.24|5.31|5.15|4.78|4.82|4.75|4.78|4.77|4.69|4.55|4.42|4.33|4.24|4.08|4.05|4.07|3.93|4.01|4.22|4.3|4.11|4.33|4.56|4.8|4.92|5.05||||5.22|5.37|5.3|5.33|5.12|4.92|4.64|4.82|4.79|4.69|4.57|4.41|4.42|4.23|4.21|4.33|4.26||4.17|4.02|3.87|3.83|3.95|3.94|3.98|4.04|3.98|3.94|3.78|3.71|3.62|3.54|3.59|3.56|3.73|3.73|3.62|3.53|3.51|3.58|3.51|3.5|3.36|3.35|3.3|3.35|3.35|3.3|3.4|3.41|3.43|3.48|3.45|3.45|3.45|3.43|3.39|3.4|3.39|3.37|3.4|3.39|3.42|3.45|3.37||||||3.36|3.36|3.26|3.25|3.21|3.22|3.25|3.27|3.3|3.24|3.25|3.28|3.28|3.21||3.16|3.14|3.16|3.24|3.24|3.23|3.32|3.28|3.33|3.29|3.33|3.41|3.43|3.44|3.44|3.52|3.53|3.71|3.55|3.59|3.37|3.42|3.28|3.23|3.19|3.23|3.1|3.07|3.19|3.17|3.27|3.24|3.23|3.2|3.23|3.24|3.29|3.27|3.18|3.21|3.21|3.2|3.25|3.25|3.14|3.1|3.21|3.22|3.16|3.22|3.29|3.2|3.24|3.37|3.34|3.33|3.18|3.08|3.05|3.06||||||2.83|2.81|2.9|2.77|2.79|2.92|3.04|3|3.11|3.12|3.27|3.33|3.32|3.38|
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP|6.94|6.92|6.82|7.08|7.18|7.11|7.12|7.12|7.09|7.13|7.25|7.2|7.33|7.56|7.48|7.57|7.86|7.87|7.85|7.89|7.6|7.81|7.85|8.33|8.21|8.25|8.3|8.05|8.01|7.98|7.94|8.04|8.18|8.11|8.29|8.29|7.68|7.67|7.79|7.81|7.59|7.54|7.5|7.28|7.06|7.35|7.41|||7.71|7.82|7.78|7.69|7.73|7.81|7.76|7.7|7.59|7.52|7.52|7.58|7.69|7.69|7.56|7.52|7.35|7.44|7.32|7.23|7.28|7.33|7.43|7.44|7.29|7.09|7.13|7.21|7.31|7.25|7.31|7.35|7.33|7.27|7.16||||7.02|6.97|7.23|7.22|7.41|7.41|7.79|7.83|7.88|8.02|8.05|8.22|8.1|8.03|8.02|8.09|8.09||8.26|8.18|7.95|7.95|8.15|8.2|8.23|8.15|8.1|7.92|7.76|7.78|7.85|7.7|7.88|8.12|8.06|8.1|8.09|8.25|8.25|8.41|8.89|9.2|9.14|9.29|8.7|9.02|9.05|7.58|7.4|7.24|7.28|7.36|7.41|7.41|7.42|7.51|7.36|7.43|7.45|7.42|7.3|7.3|7.16|7.17|7.21||||||7.21|7.08|6.96|7.01|6.87|6.67|6.61|6.62|6.7|6.71|6.72|6.8|6.82|6.46||6.35|6.37|6.41|6.5|6.47|6.4|6.2|6.26|6.37|6.41|6.65|6.7|6.75|6.78|6.66|6.65|6.8|6.95|6.95|6.98|6.84|6.73|6.64|6.61|6.59|6.72|6.72|6.69|6.91|6.87|7.02|6.94|6.94|6.81|6.7|6.83|6.85|6.91|6.79|6.83|6.8|6.81|6.92|6.84|6.55|6.48|6.69|6.52|6.41|6.58|6.47|6.38|6.38|6.44|6.28|6.18|5.96|5.8|5.72|5.79||||||5.9|5.97|6.13|6.16|6.12|6.3|6.45|6.32|6.34|6.31|6.44|6.45|6.62|6.74|
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP|6.54|6.5|6.65|6.11|6.05|5.96|5.88|5.9|5.94|5.91|6.08|6.08|6.15|6.18|6.26|6.36|6.29|6.16|6.16|6.21|6.27|6.18|6.14|6.26|6.33|6.45|6.33|6.31|6.38|6.31|6.3|6.46|6.43|6.23|6.21|6.37|6.4|6.18|6.36|6.42|6.52|6.65|6.93|6.84|6.58|6.72|6.7|||6.97|7.3|7.32|7.27|7.55|7.58|7.55|7.79|7.63|7.2|6.96|7.02|6.86|6.87|6.63|6.64|6.34|6.45|6.33|6.31|6.52|6.59|6.74|6.93|7.14|7.12|7.2|7.57|7.89|7.68|7.66|7.83|8.26|8.29|7.71||||7.26|6.81|6.71|6.91|6.56|6.52|6.7|6.36|6.25|6.42|6.59|6.77|6.55|6.17|6.19|6.1|6.14||6.42|6.41|6.2|6.2|6.3|6.31|6.27|6.3|6.28|6.31|6.18|6.24|6.1|6.04|6.08|6.08|6.05|6.1|6.19|6.14|6.11|6.18|6.17|6.11|5.8|5.73|5.7|5.77|5.79|5.79|5.83|5.85|5.87|5.98|5.93|5.95|5.98|5.96|5.81|5.85|5.89|5.88|5.77|5.84|5.8|5.76|5.62||||||5.57|5.49|5.46|5.42|5.53|5.51|5.51|5.56|5.62|5.65|5.66|5.81|5.88|5.73||5.55|5.51|5.24|5.3|5.36|5.2|5.25|5.29|5.27|5.31|5.46|5.59|5.51|5.38|5.31|5.32|5.34|5.35|5.41|5.47|5.41|5.41|5.36|5.39|5.12|5.12|5.13|5.14|5.13|5.1|5.22|5.19|5.14|5.11|5.09|5.1|5|5.04|5.02|4.99|4.92|4.91|4.92|4.83|4.74|4.74|4.81|4.73|4.68|4.75|4.85|4.8|4.8|4.86|4.81|4.77|4.73|4.62|4.58|4.62||||||4.69|4.72|4.83|4.81|4.81|4.94|5.03|4.93|5.01|4.96|5.09|5.11|5.18|5.27|
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP|7.3|7.36|7.18|7.13|7.21|7.15|7.3|7.21|7.11|7.22|7.22|7.23|7.36|7.48|7.5|7.47|7.5|7.54|7.56|7.55|7.57|7.52|7.42|7.45|7.41|7.48|7.41|7.41|7.45|7.51|7.45|7.38|7.45|7.42|7.38|7.42|7.43|7.22|7.31|7.33|7.37|7.37|7.33|7.36|7.41|7.36|7.4|||7.29|7.19|7.21|7.3|7.2|7.19|7.24|7.25|7.25|7.3|7.35|7.35|7.46|7.45|7.46|7.53|7.48|7.46|7.43|7.32|7.45|7.61|7.64|7.6|7.72|7.65|7.77|7.8|7.96|8.12|8|7.8|7.76|7.83|7.64||||7.68|7.71|7.5|7.45|7.36|7.43|7.48|7.54|7.57|7.54|7.41|7.4|7.45|7.33|7.35|7.42|7.39||7.37|7.35|7.17|7.07|7.07|7.12|7.09|7.16|7.12|7.11|7.03|7.03|7.1|7.06|7.05|6.99|7.08|7.17|7.18|7.13|7.14|7.25|7.19|7.19|7.15|7.12|7.11|7.15|7.16|7.19|7.19|7.07|7.06|7.04|7.16|7.16|7.15|7.14|7.1|7.13|7.13|7.01|6.99|7.04|6.99|6.93|6.94||||||6.87|6.8|6.79|6.76|6.73|6.69|6.7|6.71|6.74|6.8|6.74|6.77|6.78|6.7||6.65|6.65|6.66|6.68|6.61|6.62|6.62|6.72|6.65|6.7|6.92|6.94|6.93|6.93|6.95|7.01|7.04|7.08|7.12|7.13|7.09|7.1|7.13|7.06|6.82|6.94|6.96|6.89|6.9|6.82|6.91|6.87|6.9|6.83|6.84|6.88|6.83|6.88|6.84|6.8|6.71|6.63|6.6|6.44|6.42|6.5|6.75|6.64|6.58|6.63|6.76|6.76|6.88|6.9|6.84|6.86|6.74|6.53|6.45|6.47||||||6.6|6.61|6.71|6.69|6.67|6.84|6.93|6.79|6.87|6.79|6.92|7.07|7.17|7.38|
07236|100883|/equities/eastern-comms|SHANGHAICOMP|10.72|10.79|10.69|11.06|11.12|11.25|11.18|11.22|11.2|11.32|11.49|11.35|11.48|11.75|11.75|11.94|12.02|11.92|12|12.01|11.9|11.9|11.81|11.88|12|12.31|12.15|12.3|12.46|12.59|12.68|12.85|12.45|12.29|12.29|12.85|12.78|12.7|12.82|12.96|13.28|13.7|14.11|12.25|12.51|10.71|10.66|||11.2|11.5|11.65|11.4|11.27|11.2|11.06|11.19|11|11.01|10.87|10.93|11.06|11.05|11.01|11|10.9|10.35|10.12|10|10|10.08|10.25|10.42|10.1|9.89|9.93|9.82|10.1|10.21|10.28|10.55|10.21|10.14|10.32||||10.1|10.01|10.1|10.25|11.06|11.03|11.43|11.01|10.78|10.88|11.02|11.1|11.16|11.14|11.27|11.36|11.2||11.29|11.03|10.67|10.66|10.93|11.13|11.35|11.4|11.56|11.33|11.17|11.37|11.55|11.22|11.02|10.95|10.6|10.75|10.73|10.6|10.61|10.95|10.82|10.84|10.56|10.26|10.17|10.19|10.13|10.15|10.22|10.12|10.13|10.27|10.37|10.37|10.33|10.26|9.97|9.99|10.06|9.94|9.89|9.94|9.84|9.8|9.81||||||9.66|9.54|9.49|9.45|9.42|9.34|9.35|9.37|9.35|9.38|9.35|9.43|9.38|9.13||9.11|9.1|9.11|9.26|9.17|9.1|9.14|9.18|9.3|9.3|9.57|9.62|9.67|9.72|9.75|9.78|9.93|9.96|10.08|10.04|9.91|9.83|9.7|9.56|9.56|9.87|9.95|10.04|9.8|9.71|9.98|9.78|9.74|9.57|9.61|9.65|9.54|9.66|9.62|9.66|9.6|9.63|9.58|9.51|9.17|9.17|9.47|9.22|9.07|9.18|9.34|9.3|9.39|9.35|9.22|9.16|8.96|8.57|8.43|8.47||||||8.6|8.71|8.88|8.89|8.87|9.1|9.3|9.07|9.2|9.14|9.36|9.4|9.64|9.78|
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP|0.389|0.382|0.4|0.412|0.416|0.417|0.418|0.42|0.421|0.42|0.422|0.423|0.425|0.427|0.425|0.428|0.428|0.433|0.433|0.43|0.428|0.428|0.423|0.423|0.419|0.428|0.423|0.424|0.426|0.426|0.427|0.429|0.426|0.424|0.425|0.428|0.428|0.426|0.43|0.428|0.429|0.43|0.439|0.43|0.439|0.422|0.42|||0.428|0.433|0.432|0.432|0.428|0.423|0.421|0.423|0.425|0.419|0.431|0.432|0.433|0.432|0.427|0.43|0.431|0.426|0.42|0.42|0.42|0.421|0.42|0.427|0.429|0.425|0.423|0.422|0.426|0.43|0.435|0.439|0.431|0.428|0.429||||0.428|0.43|0.428|0.431|0.443|0.448|0.454|0.449|0.441|0.445|0.445|0.446|0.445|0.442|0.446|0.448|0.44||0.442|0.433|0.427|0.427|0.419|0.444|0.452|0.458|0.46|0.445|0.44|0.442|0.451|0.449|0.445|0.439|0.433|0.434|0.434|0.431|0.428|0.434|0.433|0.435|0.426|0.42|0.419|0.42|0.42|0.42|0.42|0.419|0.419|0.421|0.423|0.423|0.423|0.423|0.418|0.418|0.42|0.416|0.417|0.419|0.418|0.418|0.417||||||0.414|0.411|0.41|0.409|0.405|0.409|0.408|0.409|0.408|0.41|0.41|0.407|0.408|0.403||0.403|0.403|0.403|0.404|0.4|0.399|0.406|0.407|0.407|0.409|0.411|0.417|0.414|0.415|0.413|0.416|0.421|0.421|0.422|0.422|0.419|0.418|0.411|0.407|0.41|0.415|0.415|0.417|0.417|0.413|0.418|0.413|0.413|0.408|0.406|0.409|0.406|0.407|0.406|0.41|0.408|0.407|0.398|0.392|0.391|0.386|0.395|0.39|0.385|0.387|0.396|0.393|0.398|0.397|0.395|0.396|0.39|0.386|0.38|0.38||||||0.377|0.379|0.38|0.376|0.378|0.409|0.413|0.414|0.413|0.411|0.414|0.416|0.419|0.42|
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP|6.78|6.93|6.9|7.17|7.2|7.17|7.1|7.35|7.11|7.15|7.23|7.18|7.21|7.29|7.29|7.5|7.52|7.66|7.66|7.66|7.67|7.55|7.46|7.49|7.56|7.66|7.6|7.62|7.7|7.76|7.7|7.65|7.77|7.74|7.77|7.88|7.86|7.97|8.16|8.2|8.1|7.99|7.9|7.59|7.35|7.38|7.43|||7.67|7.85|7.96|8.09|8.26|8.22|8.17|8.09|8|8.03|8|8.05|7.9|7.9|7.58|7.45|7.26|7.27|7.18|7.1|7.31|7.38|7.52|7.52|7.56|7.47|7.53|7.53|7.7|7.65|7.66|7.76|7.84|7.77|7.72||||7.36|7.47|7.47|7.48|7.4|7.46|7.65|7.67|7.85|7.74|7.73|7.81|7.73|7.71|7.72|7.73|7.67||7.77|8|7.85|7.8|7.91|7.89|7.91|8.14|8.13|7.9|7.78|7.56|7.36|7.33|7.32|7.3|7.16|7.19|7.28|7.35|7.38|7.52|7.42|7.38|7.41|7.51|7.55|7.72|7.83|7.78|7.87|7.7|7.67|7.69|7.83|7.66|7.31|7.14|7.09|7.21|7.03|6.93|6.82|6.8|6.72|6.64|6.68||||||6.57|6.54|6.52|6.49|6.45|6.4|6.33|6.21|6.18|6.18|6.15|6.39|6.29|6.29||6.22|6.18|6.23|6.34|6.31|6.24|6.2|6.22|6.25|6.47|6.55|6.61|6.53|6.36|6.33|6.58|6.69|6.58|6.55|6.55|6.32|6.17|6.1|5.96|5.94|5.95|5.95|5.95|6.07|5.94|5.95|5.83|5.75|5.7|5.67|5.7|5.66|5.66|5.7|5.61|5.6|5.52|5.51|5.21|5.16|5.19|5.31|5.21|5.12|5.23|5.41|5.42|5.44|5.5|5.35|5.31|5.23|5.1|5.06|5.18||||||5.22|5.25|5.39|5.32|5.29|5.42|5.53|5.49|5.49|5.35|5.42|5.63|5.64|5.75|
07239|100340|/equities/hejia-company|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH|54.23|60.26|66.72|68.19|68.19|67.31|69.5|71.8|70.56|71|71.4|72.41|74.3|74.3|75.32|76|77.25|78.6|76.5|77.9|77.8|76.68|73.11|73.21|73.06|71.1|70.05|71.15|73.51|73|73|72.61|73|74.63|73.73|74.49|74.88|75.45|76.23|77.29|79.8|77.41|77.38|76.25|77.68|74.46|74.96|||74.56|71.31|72|72.51|69.04|69.15|68.86|67.23|68.33|70.9|70.8|72.3|72.11|69.98|67.68|68.87|69.36|70.89|70.85|71|72.8|73.58|70.5|66.4|65.17|64.83|66.33|66.16|66.38|66.7|66.4|65.63|67.02|68.8|69.5||||69.09|69.17|71.13|70.68|72.91|76|78.81|79.08|80.83|81.39|79.5|80.03|80.51|81.61|81.5|79.6|79.26||78.65|80.05|82.35|81.7|82|83.44|85.6|83.5|81|81.51|78.7|77.6|79.36|81.01|81.41|79.56|79.09|78.62|80.6|82|83|85.2|89.6|90.8|88.75|88.15|89.55|91.88|92.78|90.09|92.28|87.2|87.4|87.73|90.64|93.8|93.68|93.95|93.45|92|88.81|87.08|88.3|89.1|86.43|85.2|85.33||||||87|83.2|83.78|86.88|82.51|74.1|73.95|74.7|74.68|75.01|75.51|73.3|72.58|70.89||72.76|73.13|74.08|75.49|75.2|75.16|76.88|76.49|75.9|78.01|79.32|81.93|80.83|80.31|81.5|80|77.6|77.88|78.31|74.05|72.8|73.02|72.01|70.8|68.38|70.92|70.58|69.48|72.2|72.72|75.15|74.07|74|68.48|69.06|67.41|65.7|67.32|67.56|67.7|66.5|65.25|65.25|58.34|56.11|61.18|64.7|61.5|60.66|62.66|66.36|66.6|67.26|68.88|68.88|66.35|65.84|63.21|62.5|64.11||||||66.4|67.81|67.6|67.22|66.19|66.1|67.45|68.11|69.45|69.29|70.52|71.89|73|74.5|
07241|100690|/equities/eging-photovol|SHANGHAICOMP|6.1|6.11|6|5.97|6.01|6.05|6.14|6.23|6.14|6.3|6.3|6.27|6.4|6.46|6.48|6.51|6.45|6.51|6.45|6.46|6.53|6.62|6.47|6.56|6.63|6.57|6.54|6.45|6.6|6.52|6.58|6.67|6.83|6.91|6.6|6.54|7.12|7.09|7.29|7.31|7.37|7.46|7.44|7.44|7.33|6.85|6.77|||6.93|7.01|6.95|7.02|6.7|6.75|6.64|6.48|6.3|6.38|6.51|6.57|6.93|6.85|6.98|6.95|7.02|7.06|7.26|7.16|6.9|6.92|6.92|6.96|7.07|7.26|7.07|6.99|6.88|6.87|6.23|6.28|6.54|6.68|6.88||||6.55|6.52|6.2|6.13|6.27|6.33|6.4|6.55|6.54|6.64|6.57|6.62|6.73|6.79|6.87|6.83|6.8||6.79|6.94|6.88|6.7|6.78|6.83|6.88|6.8|6.81|6.92|6.78|6.6|6.88|6.94|7.3|7.24|7.56|7.65|7.77|7.88|7.93|7.96|8.08|8.08|8.45|8.41|8.38|8.46|8.43|8.49|8.33|8.2|8.31|8.32|8.57|8.26|8.2|8.23|8.13|8.18|8.06|7.95|8.14|8.21|8.05|7.87|7.87||||||7.25|7.05|7|6.97|6.58|6.54|6.62|6.41|6.36|5.88|5.72|5.6|5.6|5.5||5.54|5.52|5.56|5.5|5.28|5.18|5.25|5.39|5.54|5.58|5.65|5.77|5.84|5.85|5.9|6.09|6.1|6.14|6.26|6.3|6.34|6.3|6.22|6.22|6|6.19|6.36|6.13|6.28|6.42|6.26|6.28|6.43|6.35|6.32|6.58|6.73|6.74|6.7|6.75|6.19|6|6.03|5.75|5.63|5.83|6.19|6.39|5.98|6.11|6.45|6.47|6.56|6.62|6.42|6.24|6.33|6|5.73|5.64||||||6.21|6.18|6.65|6.85|6.66|6.52|6.33|5.58|5.6|5.48|5.65|5.63|6.13|6.24|
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP|18.28|17.65|19.61|20.84|19.8|18.9|18.53|18.7|19.19|19.45|19.06|17.69|17.89|18.27|18.29|18.8|18.9|18.76|18.97|18|17.13|16.49|16.91|17.6|17.91|18.78|18.83|17.93|19.66|19.95|21|20.13|18.87|18.51|18.72|18.03|17.96|17.9|17.69|17.7|17.2|17.78|17.78|15.65|16.26|17.59|16.3|||16.73|15.07|13.86|13.99|14.1|14.18|14.12|14.03|13.68|13.57|13.5786|13.8286|13.9571|13.8929|13.7929|13.9214|13.3571|13.4357|12.7286|12.5857|12.5571|12.6429|12.7429|12.7071|12.4286|12.2143|12.2214|12.2857|12.3786|12.2|12.1429|12.1786|12.4214|12.0071|11.9571||||12.1857|11.9143|12.3643|12.8429|13.3571|13.6786|14.3571|14.2786|14.1643|14.3286|14.7857|14.8714|13.7714|13.3929|13.6286|13.5786|13.4071||13.3643|13.0929|12.6714|12.9286|12.95|12.9714|13.0786|12.95|13.1214|13.0714|12.8643|12.8786|13.8214|13.5786|13.9071|14.1357|13.6571|13.8643|13.6286|13.7786|13.7786|14.0357|14.5429|14.2214|13.8571|13.65|13.35|13.2071|12.9143|12.8929|12.8929|12.1571|12.2643|12.8286|12.6429|12.7|12.5|12.6071|12.3286|12.3429|12.5071|12.75|12.7143|12.5857|12.2143|12.3357|12.4143||||||12.7|12.4429|11.9857|11.85|11.7143|11.6929|11.7143|11.7929|11.95|11.9357|11.8929|11.8571|11.7929|10.8571||10.7286|10.3143|10.3214|10.3429|10.0357|9.7214|9.8429|10.1429|10.2071|10.1786|10.2286|11.0286|11|11|10.85|10.9643|10.9571|11|10.8571|10.9643|10.9286|10.4286|10.3429|10.5143|10.6857|10.9643|11.2071|11.1786|11.4643|11.4357|11.5071|10.8071|10.6214|10.15|9.75|9.8929|10.0929|10.1429|9.6786|9.8571|9.7714|9.8|9.9857|9.85|9.1429|9.1429|9.2071|8.9571|8.6286|8.8571|8.7214|8.9571|8.65|8.6214|8.6929|8.5|8.2714|7.0786|7.1786|7.5714||||||8.3429|8.1429|8.1786|8.3714|8.3071|8.4071|7.8714|7.6929|7.9786|7.5|7.6857|7.6429|7.7857|7.8571|
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP|9.71|9.76|9.58|9.98|10.09|9.98|10.21|10.12|9.92|10.16|10.28|10.14|10.36|10.47|10.63|10.67|10.7|10.36|10.33|10.35|10.28|10.33|10.27|10.35|10.53|10.66|10.44|10.4|10.5|10.76|10.75|10.88|11.1|10.74|10.78|10.95|10.8|10.81|10.96|10.96|11.05|11.08|11|10.88|10.56|10.68|10.71|||11.07|11.95|11.7|11.4|11.27|11.41|11.56|11.41|11.38|11.26|12.24|11.97|11.97|13.3|13.88|13.44|12.22|11.11|9.25|9|9.27|9.47|9.67|9.9|9.52|9.39|9.39|9.52|9.74|9.69|9.62|9.63|9.65|9.34|9.14||||8.62|8.62|8.63|8.67|8.8|8.96|9.51|9.5|9.55|9.82|10.04|10.26|10.14|10.07|10.1|10.06|10.14||10.41|10.23|10.01|10.09|10.22|10.24|10.2|10.09|10.03|9.82|9.6|9.65|9.55|9.44|9.65|9.61|9.65|9.76|9.71|9.6|9.59|9.93|9.86|10.05|9.88|9.82|9.75|9.83|9.81|9.74|9.82|9.73|9.74|10|9.75|9.73|9.66|9.74|9.49|9.51|9.45|9.38|9.32|9.35|9.07|8.98|8.81||||||8.68|8.53|8.37|8.4|8.41|8.37|8.39|8.43|8.52|8.55|8.56|8.76|8.65|8.36||8.25|8.05|8.06|8.13|8.12|8.03|8.07|8.14|8.22|8.28|8.48|8.5|8.6|8.59|8.71|8.82|8.93|9.08|9.2|9.31|9.11|9.19|9.25|9.08|8.97|9.21|9|8.9|9.11|9.26|9.45|9.43|9.38|9.39|9.11|9.24|9.04|9.14|8.88|8.82|8.68|8.73|8.78|8.73|8.66|8.38|8.64|8.31|8.27|8.47|8.56|8.58|8.3|8.51|8.19|7.96|7.73|7.51|7.38|7.46||||||7.62|7.66|7.88|7.76|7.78|8.08|8.3|7.88|8.01|8.09|8.97|8.72|8.7|8.81|
07244|100906|/equities/veyong-bioche|SHANGHAICOMP|16.9|16.76|16.1|17.75|17.99|18.3|18.27|18.27|18.07|18.28|17.8|17.82|18.16|18.6|18.38|18.36|18.37|18.53|18.6|18.6|18.36|18.28|18.28|18.48|18.82|18.83|18.57|18.67|18.7|18.71|18.83|18.85|18.83|19.11|18.85|18.85|18.85|18.73|18.8|18.78|18.8|18.91|18.91|18.9|19.41|18.75|18.48|||18.58|18.53|18.04|18.21|18.81|18.73|18.51|18.9|18.99|18.82|18.81|18.49|18.4|18.94|18.91|19.3|19.73|19.98|20.24|20.25|20.43|21.2|21.29|20.51|20.57|20.4|19.8|19.32|19.32|19.35|19.34|19.46|19.26|19.49|19.66||||19.4|20.84|21.11|20.59|20.56|20.4|20.29|20.76|20.8|20.75|20.81|20.4|20.51|20.69|20|19.87|19.73||20.01|20.09|20.42|19.98|19.69|19|18.78|18.7|18.53|18.5|18.2|18.1|18.48|18.45|18.35|18.39|18.43|18.52|18.73|18.7|18.72|18.59|18.7|19.34|19.28|18.95|18.7|18.66|18.66|18.61|18.62|18.2|18.3|18.13|18.3|18.3|18.2|18.08|18.31|18.48|18.32|17.98|17.57|17.93|17.9|17.77|17.74||||||17.98|17.89|18.02|17.68|17.68|17.8|17.91|16.93|16.5|16.33|15.75|15.57|15.49|15.82||16.05|16|15.86|15.9|15.66|15.79|15.85|16.16|16.08|16.37|16.79|16.76|17|16.93|17.05|17.72|17.54|17.53|17.75|17.81|17.9|18.12|18.35|18|18.03|17.67|17.73|17.66|17.42|17.25|17.21|17.16|16.95|16.83|16.84|17.17|16.59|16.73|16.53|16.11|15.41|15.5|15.58|15.41|15.26|16.02|16.22|16.3|16.58|17.18|17.18|16.78|16.95|17.28|17.77|18.04|17.97|18.53|18.57|18.73||||||18.56|18.56|18.33|18.1|18.4|18.9|18.41|18.09|17.93|17.77|18.15|19.11|19.29|19.22|
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP|5.53|5.54|5.54|5.52|5.59|5.56|5.61|5.6|5.39|5.42|5.46|5.39|5.45|5.54|5.54|5.63|5.68|5.73|5.76|5.85|5.73|5.56|5.48|5.49|5.45|5.37|5.3|5.3|5.35|5.47|5.64|5.61|5.47|5.14|5.12|5.1|5.09|5.07|5.07|5.08|5.08|5.09|5.11|4.9|4.85|4.83|4.78|||4.84|4.89|4.95|4.94|4.93|5.13|5.13|5.06|5.04|5.05|5.01|5|5.06|5.07|5.05|5.04|5.05|5.09|5.05|4.99|5.03|5.06|5.08|5.05|5.03|4.98|4.97|4.95|4.96|4.96|4.95|4.98|5.03|4.98|5.07||||5.36|5.36|5.37|5.33|5.34|5.44|5.6|5.67|5.71|5.7|5.65|5.69|5.73|5.72|5.77|5.79|5.75||5.74|5.77|5.74|5.67|5.7|5.77|5.77|5.75|5.63|5.56|5.45|5.43|5.48|5.45|5.46|5.38|5.47|5.59|5.62|5.45|5.5|5.56|5.57|5.58|5.52|5.49|5.51|5.51|5.54|5.55|5.56|5.47|5.5|5.43|5.58|5.56|5.53|5.52|5.4|5.4|5.4|5.38|5.36|5.42|5.39|5.31|5.33||||||5.24|5.16|5.16|5.14|5.1|5.06|5.06|5.06|5.05|5.09|5.05|5.02|5.03|4.94||4.94|4.91|4.92|4.94|4.89|4.88|4.9|4.98|4.98|5.01|5.14|5.18|5.19|5.2|5.2|5.27|5.27|5.29|5.31|5.3|5.25|5.24|5.18|5.17|5.09|5.19|5.29|5.24|5.32|5.23|5.3|5.34|5.33|5.18|5.17|5.25|5.16|5.19|5.16|5.21|5.13|5.07|5.09|4.93|5.04|5.32|5.54|5.47|5.37|5.48|5.58|5.5|5.59|5.58|5.45|5.39|5.26|5.1|5.03|5.06||||||5.27|5.29|5.35|5.37|5.33|5.48|5.57|5.51|5.49|5.42|5.51|5.62|5.83|5.95|
07246|100510|/equities/eerduosi|SHANGHAICOMP|8.94|8.96|8.86|8.94|8.96|8.9|9.03|9.1|9.06|9.15|9.16|9.15|9.3|9.42|9.43|9.44|9.51|9.68|9.69|9.77|9.71|9.74|9.55|9.57|9.43|9.32|9.28|9.33|9.3|9.22|9.14|9.09|9.15|9.1|9.06|9.11|9.12|8.99|9.06|9.09|9.12|8.94|8.66|9.7929|9.8214|9.6929|9.6857|||9.6857|9.5929|9.65|9.7357|9.5714|9.6|9.5929|9.7214|9.7929|9.6286|9.6643|9.75|9.95|9.6857|9.7|9.8786|10.3|10.2571|10.1214|10.15|10.2714|10.3714|10.4357|10.4357|10.4714|10.4857|10.5|10.45|10.4714|10.4714|10.4857|10.5643|10.55|10.4143|10.1714||||10.2286|10.1286|10.1214|10.1286|10.1|10.2357|10.3929|10.5714|10.65|10.4571|11.0357|11|10.95|10.85|10.9357|10.8143|10.8071||10.9714|10.9286|10.8214|10.6071|10.6786|10.7571|10.7571|10.8214|11.0071|11.0214|10.9286|10.8929|10.8929|11.0071|11.25|11.1786|11.3714|11.3571|11.6|11.5429|11.6429|11.6571|11.8643|11.8|11.8786|11.8643|11.9143|11.8571|12.0357|11.9143|11.8286|11.5643|11.3429|10.7143|11.6571|11.8357|11.6571|11.6071|11.6714|11.7143|11.7143|11.6786|11.7214|12.0714|11.9929|11.8143|11.8571||||||11.6714|11.5214|11.4|11.3286|11.3|11.2643|11.2714|11.1571|11.0857|11.0786|10.9857|10.9|10.8786|10.7286||10.8143|10.8929|10.9357|10.9286|10.8071|10.7214|10.8857|11.0857|11.0857|11.1929|11.4429|11.3929|11.6071|11.6071|11.6429|11.8143|12.5214|12.25|11.7857|11.6286|11.4929|11.4643|11.4286|11.1643|10.9571|10.9571|10.8286|10.7214|10.5357|10.35|10.5071|10.5857|10.8286|10.6143|10.6714|10.7|10.5|10.7357|10.7857|10.6071|10.1857|10|9.9857|9.7214|9.7714|10.3071|10.7571|10.5071|10.4286|10.3571|10.65|10.6786|10.8786|11.1|10.9571|10.8571|10.7429|10.6143|10.7571|10.7214||||||10.7714|10.7357|10.6286|10.9286|11.6786|12.1857|12.4071|12.3929|12.0357|11.9357|12.1929|12.7|13.1429|13.4286|
07247|101193|/equities/eerduosi-b|SHANGHAICOMP|0.998|0.999|1|1.039|1.044|1.045|1.054|1.066|1.049|1.06|1.079|1.084|1.104|1.095|1.095|1.081|1.085|1.095|1.092|1.099|1.118|1.117|1.107|1.113|1.106|1.105|1.102|1.116|1.116|1.113|1.114|1.103|1.094|1.06|1.049|1.048|1.075|1.107|1.116|1.138|1.127|1.107|1.095|1.2029|1.2036|1.1821|1.1786|||1.1586|1.155|1.1671|1.1429|1.1429|1.1429|1.1293|1.1393|1.1879|1.1871|1.2114|1.2214|1.2164|1.2114|1.2143|1.2329|1.2536|1.25|1.2371|1.2486|1.2664|1.2714|1.2721|1.2593|1.2643|1.2729|1.2671|1.2571|1.2543|1.2536|1.265|1.2729|1.2771|1.2786|1.2636||||1.2693|1.2771|1.2714|1.265|1.2607|1.2679|1.2807|1.2929|1.305|1.2757|1.2679|1.2471|1.2843|1.2836|1.3079|1.3364|1.3243||1.3421|1.3307|1.3236|1.2679|1.2657|1.2714|1.2364|1.2636|1.2821|1.2779|1.2786|1.2857|1.3143|1.3243|1.3386|1.3314|1.3579|1.3571|1.3443|1.3286|1.3293|1.3357|1.3693|1.3614|1.3586|1.4007|1.4114|1.4079|1.4136|1.4086|1.4093|1.405|1.3807|1.3786|1.39|1.3907|1.4157|1.4093|1.4007|1.3707|1.3429|1.3314|1.3171|1.3564|1.3843|1.4243|1.3764||||||1.3686|1.3221|1.2893|1.2621|1.2143|1.2043|1.2|1.1771|1.1679|1.1657|1.1521|1.1464|1.1471|1.1443||1.1593|1.1693|1.17|1.1514|1.1421|1.1221|1.2079|1.2207|1.2164|1.22|1.2293|1.2179|1.2229|1.215|1.245|1.2457|1.2657|1.2286|1.2436|1.2207|1.2186|1.2457|1.2264|1.1971|1.1929|1.2021|1.1921|1.1686|1.1286|1.1221|1.1364|1.1429|1.1893|1.1893|1.2|1.2479|1.2429|1.255|1.26|1.28|1.2329|1.235|1.2529|1.2436|1.2436|1.315|1.345|1.3464|1.3114|1.3071|1.375|1.4093|1.41|1.4143|1.4286|1.44|1.4164|1.3771|1.3671|1.3521||||||1.3429|1.3479|1.3421|1.31|1.3429|1.4743|1.4857|1.4779|1.4807|1.4821|1.4593|1.5157|1.5221|1.455|
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP|77.1429|75.3929|76.2786|77.6429|77.35|77.4357|78.5929|79.2857|77.7715|77.5|77.4072|78.6429|80.0572|79.1715|79.0357|81.1429|81.3429|82.6786|83.65|83.8072|82.9215|83.85|86.5|87.7143|88.8643|87.6286|88.4286|90.7715|93.1143|97.7643|96.8572|95.5715|96.7858|95.4786|95.7358|94.7|91.7|90.9857|93.9715|96.4286|91.5358|90.3572|91.6286|92.8572|92.95|95.3786|97.1215|||100.95|102.45|100.4215|100.7215|102.7215|104.6215|100.0715|100.7143|100.1429|100.2143|103.75|104.35|107.3572|106.5786|101.7929|95.0143|92.3572|92.8715|91.8429|89.7|91.1643|91.8643|92.6|89.6572|86.85|88.2786|90.7715|92.0215|92.3572|90.2215|90.1286|92.15|87.45|87.1429|84.9143||||80.7143|79.5643|79.6286|80.8786|83.3715|84.6429|89.6429|88.8572|89.0572|90.7143|89.0715|91.2072|93.1858|93.9143|94.3572|97.25|94.2858||86.6429|84.7143|86.6429|86.9143|86.0786|86.4286|92.1429|94.4286|90.8929|90|88.6143|87.5286|84.0643|82.8643|83.7143|81.2215|79.6857|80.2857|80.8786|79.0715|80|78.2786|78.5715|77.4786|75.9286|76.0715|75.6786|77.15|77.0429|76.45|76.7857|76.0929|77.5357|79.8572|82.15|84.3643|78.9286|78.9286|75.7143|76.9643|77.5715|77.8643|79.2429|76.8215|76|76.6643|77.9143||||||79.6643|77.8572|75.4715|71.3715|67.5572|67.8643|68.9286|67.4643|65.4215|65|64.3|64.2929|64.35|63.8429||63.6429|63.45|63.3357|64.2857|63.8643|63.0929|64.4357|65.2215|67.2143|67.8929|70.1072|70.3572|70.9143|71.4286|69.0929|69.4357|70.2715|71.0715|73.3572|70.8215|73|71.8572|69.1357|66.2929|65.9929|68.1429|69.2857|69.1429|71.6072|71.3572|73.5715|71.4|71.6786|64.0572|61.0929|61.5715|60.5715|61.8|61.9143|62.9429|62.15|60.9715|60.8643|60.3643|56.4286|58.5715|58.9072|56.7857|55.1643|56.1429|56.5215|56.0786|56.0714|55.7857|54.9215|53.7357|52.7857|51|50.4429|51.3||||||54.2572|54.9215|56.15|56.6429|56.2786|57.1357|59.3786|58.9357|60.4429|60.3643|62.1429|64.2857|65.9143|66.95|
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP|9.04|9.13|8.8|8.97|9.03|8.98|9.28|9.33|8.98|9|8.99|9|9.19|9.31|9.3|9.39|9.6|9.76|9.91|10.08|9.93|10.09|9.67|9.8|9.93|9.8|9.66|9.62|9.71|9.8|9.95|9.88|9.97|10.01|10.02|10.1|10.13|10.2|10.36|10.38|10.3|10.475|10.4083|10.2167|9.8|9.65|10.0333|||10.175|10.1417|10.0333|10.15|9.8667|9.8583|9.9583|9.7|9.6833|9.7417|9.8167|9.9|10.25|10.3917|10.4|10.4833|10.675|10.825|10.9|10.95|10.9583|11.0333|10.8|10.7667|10.7667|10.5417|10.35|10.1417|10.25|10.2833|10.2417|10.4667|10.7667|10.6833|10.925||||11.0583|11.9583|11.3333|11.2917|11.4333|11.7417|11.65|11.5083|11.875|12.1917|11.9667|11.9667|12.1333|11.5583|11.05|11.0833|10.9583||11.3083|11.7333|11.5917|11.3583|11.075|11.0833|11.0667|11.3333|11.2917|11.6667|11.6917|11.5917|11.4583|11.6833|12.4583|12.425|12.7|12.65|12.7583|12.7167|12.5083|12.5583|11.8833|11.6083|11.75|11.7833|11.775|12.0667|12.3|12.3833|12.25|12.0833|12.0083|11.95|11.4833|11.25|10.4667|10.15|10.1917|10.0917|9.8833|9.8417|9.8|9.9917|9.9|9.7333|9.7833||||||9.6333|9.4833|9.5833|9.65|9.7167|9.6667|9.7333|9.75|9.8|9.8917|9.95|10.1083|9.7417|9.425||9.3583|9.5167|9.5833|9.4667|8.9667|8.9333|8.9583|9.275|9.275|9.4833|9.5|9.7167|9.8|9.9|10.0583|10.1583|10.35|10.4083|10.25|10.4|10.3167|10.1583|10.2|10.2333|10.1917|10.3167|10.5083|10.2167|10.425|9.9667|10.0083|9.8583|9.9167|10.1583|10.2583|10.5|10.4083|10.5|10.5583|10.9167|11.0833|10.875|10.7333|10.525|10.025|10.1583|10.45|10.4167|10.4167|10.5|10.775|10.5833|10.875|10.8417|10.875|10.4|9.95|8.8833|9.2167|9.2417||||||9.1333|9.1667|8.9833|9.7833|9.75|10.0917|10.325|10.2583|10.05|9.4583|9.4583|9.55|10.1083|9.6583|
07250|100764|/equities/sh-jiabao|SHANGHAICOMP|3.3|3.15|2.97|2.99|3.06|3.05|3.23|3.37|3.27|3.22|3.24|3.33|3.23|3.2|3.21|3.24|3.29|3.41|3.36|3.33|3.33|3.29|3.2|3.1|3.09|2.99|2.9|2.85|2.84|2.79|2.75|2.74|2.9|2.9|2.89|2.93|2.93|2.93|2.91|2.92|2.92|2.9|2.9|2.85|2.88|2.84|2.85|||2.89|2.89|2.96|3|2.96|2.97|2.97|2.96|2.99|2.96|2.96|2.95|2.92|2.87|2.84|2.87|2.82|2.82|2.88|2.88|2.91|2.98|2.96|2.97|3.02|3.02|3.03|3.04|3.09|3.07|3.07|3.09|3.06|3.03|2.94||||2.93|2.92|2.88|2.89|2.92|3|3|3.13|3.18|3.17|3.19|3.18|3.15|3.13|3.16|3.14|3.13||3.15|3.14|3.12|3.12|3.19|3.21|3.22|3.18|3.19|3.2|3.16|3.19|3.22|3.2|3.23|3.19|3.22|3.27|3.35|3.38|3.42|3.46|3.51|3.51|3.51|3.42|3.45|3.42|3.5|3.48|3.46|3.18|3.2|3.2|3.28|3.32|3.29|3.28|3.26|3.3|3.28|3.21|3.26|3.29|3.29|3.24|3.27||||||3.18|3.14|3.12|3.11|3.08|3.11|3.09|3.16|3.18|3.22|3.26|3.3|3.26|3.24||3.22|3.22|3.26|3.32|3.3|3.34|3.35|3.38|3.25|3.52|3.55|3.5|3.53|3.54|3.57|3.62|3.56|3.5|3.57|3.47|3.51|3.73|3.98|3.62|3.03|3.04|3.02|2.96|2.91|2.91|3.01|3.05|3.06|3.04|3.03|2.88|2.8|2.78|2.75|2.71|2.67|2.66|2.63|2.6|2.57|2.62|2.73|2.73|2.68|2.79|2.87|2.84|2.88|2.92|2.85|2.88|2.84|2.83|2.84|2.92||||||2.96|2.95|3.03|3.05|3.21|3.21|3.21|3.15|3.19|3.19|3.3|3.33|3.36|3.41|
07251|101115|/equities/everbright|SHANGHAICOMP|17.17|17.47|17.01|17.3|16.86|16.8|17.09|17.66|17.72|17.82|17.6|17.8|18.21|18.84|18.64|17.55|17.88|18.35|17.72|17.88|17.88|18.34|17.36|17.3|17.3|16.88|16.33|16.28|16.35|16.35|16.26|16.25|16.4|16.2|16.08|16.26|16.28|16.06|16.12|16.18|16.12|15.82|15.62|15.61|15.52|15.67|15.66|||16.08|16.32|16.4|16.38|16.25|16.1|15.8|15.73|15.96|15.44|15.16|15.41|15.87|15.86|15.5|15.75|15.52|15.49|15.73|15.67|15.76|16.11|16.29|16.42|16.7|16.78|16.93|15.98|16.17|16.45|16.28|16.47|15.77|15.26|14.96||||15.02|14.77|14.75|14.55|14.51|14.79|15.6|15.73|15.86|15.57|15.41|15.52|15.6|15.57|15.46|15.44|15.5||15.59|15.24|15.17|14.94|15.03|15.15|15.05|15.11|14.97|14.95|14.95|14.95|14.92|14.75|15.07|14.75|15.11|15.19|15.27|15.19|15.3|15.72|15.73|15.8|15.54|15.38|15.46|15.78|15.65|15.58|15.52|15.21|15|15.1|15.4|15.43|15.38|15.47|15.32|15.39|15.65|15.61|15.78|15.98|15.9|15.86|16.06||||||16.17|16.01|16.05|16.01|15.65|15.31|15.08|15.03|15.23|15.16|15.1|15|14.69|14.18||14.86|14.77|14.95|15.07|14.8|14.72|14.8|14.9|14.98|15|15.28|15.34|15.38|15.46|15.51|15.61|15.75|15.83|16.13|16.06|15.8|16.1|16.03|15.4|15|15.34|15.39|15.2|15.44|15.34|15.69|16.13|16.14|15.27|14.92|14.58|14.18|14.34|14.35|14.46|14.25|14.16|14.13|13.98|13.56|13.57|13.47|13.33|13.11|13.53|13.78|13.6|13.65|13.71|13.48|13.58|13.27|13.03|12.96|12.98||||||13.13|13.26|13.2|13.6|13.66|13.9|14.07|13.89|14.1|14.01|14.2|14.81|14.84|15.53|
07252|100674|/equities/fangda|SHANGHAICOMP|5.85|5.88|5.74|5.75|5.91|5.91|5.99|6|6.03|6.04|6.03|6.04|6.15|6.16|6.18|6.21|6.25|6.31|6.28|6.3|6.18|6.13|6.05|6.05|6|5.97|5.93|5.93|5.94|5.92|5.99|5.98|6.25|6.24|6.22|6.22|6.22|6.2|6.21|6.19|6.2|6.18|6.14|6.13|6.11|6.12|6.11|||6.14|6.16|6.21|6.23|6.2|6.2|6.22|6.21|6.18|6.17|6.17|6.21|6.3|6.27|6.25|6.23|6.19|6.25|6.23|6.21|6.25|6.29|6.31|6.3|6.35|6.45|6.47|6.43|6.45|6.49|6.46|6.46|6.47|6.44|6.4||||6.36|6.33|6.12|6.1|6.23|6.27|6.4|6.51|6.55|6.47|6.45|6.46|6.41|6.33|6.35|6.4|6.41||6.44|6.43|6.41|6.29|6.38|6.46|6.47|6.46|6.46|6.52|6.46|6.45|6.47|6.46|6.54|6.48|6.47|6.42|6.74|6.56|6.5|6.65|6.64|6.66|6.68|6.61|6.64|6.73|6.7|6.74|6.64|6.49|6.5|6.51|6.61|6.61|6.59|6.56|6.53|6.53|6.53|6.51|6.51|6.63|6.56|6.43|6.45||||||6.37|6.3|6.28|6.27|6.24|6.21|6.21|6.2|6.2|6.25|6.21|6.17|6.16|6.05||6.1|6.11|6.15|6.17|6.16|6.1|6.11|6.23|6.2|6.2|6.32|6.35|6.35|6.4|6.4|6.47|6.47|6.52|6.57|6.5|6.48|6.48|6.42|6.39|6.25|6.36|6.42|6.42|6.41|6.44|6.49|6.48|6.55|6.48|6.47|6.54|6.48|6.57|6.55|6.31|6.15|6.15|6.13|6.02|5.9|6.05|6.24|6.17|6.06|6.1|6.22|6.21|6.32|6.38|6.35|6.33|6.25|6.09|6.1|6.12||||||6.22|6.19|6.2|6.34|6.37|6.42|6.48|6.45|6.53|6.44|6.65|6.74|6.88|7.03|
07253|100669|/equities/fangda-steel|SHANGHAICOMP|4.77|4.8|4.66|4.69|4.72|4.73|4.78|4.81|4.82|4.83|4.82|4.83|4.91|4.95|4.96|4.97|5.02|5.12|5.09|5.07|5.05|5.03|4.86|4.83|4.75|4.63|4.62|4.63|4.64|4.62|4.58|4.6|4.63|4.64|4.63|4.62|4.62|4.61|4.62|4.64|4.63|4.61|4.54|4.53|4.53|4.46|4.46|||4.53|4.56|4.59|4.65|4.62|4.64|4.62|4.6|4.61|4.56|4.56|4.58|4.61|4.6|4.54|4.56|4.56|4.58|4.59|4.6|4.81|4.9|4.9|4.92|4.96|4.91|5.02|5|5.07|5.12|5.13|5.14|5.01|5|5.07||||5.29|5.37|5.29|5.3|5.42|5.55|5.56|5.61|5.63|5.62|5.62|5.61|5.66|5.63|5.64|5.66|5.65||5.62|5.59|5.56|5.54|5.56|5.56|5.56|5.58|5.6|5.68|5.56|5.75|6.27|6.25|6.26|6.24|6.25|6.26|6.37|6.34|6.38|6.4|6.43|6.38|6.39|6.34|6.36|6.39|6.37|6.36|6.24|6.09|6.08|6.06|6.14|6.13|6.09|6.08|6.06|6.08|6.09|6.07|6.1|6.16|6.16|6.11|6.19||||||6.1|6.04|6.06|6.05|6.03|6|5.99|6.01|6.01|6.05|6.04|6.04|6.02|5.97||6|6|5.97|5.96|5.94|5.93|5.92|6.02|6.02|6.02|6.02|6.04|6.08|6.12|6.13|6.17|6.14|6.15|6.16|6.09|6.08|6.12|6.05|6|5.95|5.98|5.99|5.98|5.94|5.95|5.95|5.9|5.92|5.86|5.86|5.86|5.77|5.84|5.84|5.73|5.66|5.69|5.72|5.67|5.7|5.9|6.04|5.99|5.95|5.97|6.01|6.02|6.1|6.16|6.14|6.11|6.1|6.04|6.03|6.02||||||6|6|6.03|6.02|6.01|6.09|6.14|6.07|6.13|6.11|6.2|6.31|6.32|6.39|
07254|100962|/equities/s-p-pharma|SHANGHAICOMP|4.73|4.71|4.62|4.68|4.72|4.73|4.79|4.96|4.98|5.04|5.16|5.15|5.27|5.4|5.41|5.48|5.55|5.55|5.55|5.55|5.5|5.46|5.37|5.43|5.43|5.43|5.32|5.36|5.45|5.49|5.5|5.5|5.51|5.55|5.53|5.47|5.47|5.47|5.48|5.52|5.54|5.52|5.42|5.36|5.34|5.28|5.21|||5.25|5.3|5.29|5.27|5.16|5.15|5.21|5.15|5.15|5.12|5.19|5.3|5.44|5.36|5.27|5.26|5.23|5.3|5.31|5.35|5.35|5.4|5.5|5.48|5.51|5.5|5.48|5.38|5.37|5.43|5.33|5.34|5.35|5.32|5.38||||5.38|5.32|5.2|5.15|5.12|5.15|5.38|5.44|5.4|5.34|5.35|5.36|5.4|5.42|5.4|5.38|5.35||5.46|5.5|5.5|5.34|5.44|5.51|5.58|5.6|5.62|5.62|5.53|5.48|5.52|5.46|5.69|5.64|6.05|6.02|5.97|5.92|5.76|5.83|5.83|5.96|5.93|5.93|5.48|5.44|5.5|5.5|5.41|5.33|5.38|5.42|5.6|5.59|5.49|5.47|5.45|5.45|5.42|5.42|5.41|5.55|5.37|5.34|5.34||||||5.19|5.15|5.19|5.2|5.19|5.2|5.24|5.23|5.3|5.3|5.25|5.15|5.11|4.95||4.99|5.02|5.02|5.01|4.79|4.77|4.86|4.94|5.04|5.04|5.17|5.14|5.17|5.34|5.36|5.46|5.48|5.51|5.59|5.61|5.64|5.56|5.53|5.51|5.37|5.53|5.63|5.45|5.46|5.41|5.44|5.42|5.54|5.48|5.47|5.55|5.52|5.7|5.73|5.78|5.86|5.77|5.71|5.6|5.51|5.83|6.46|6.56|6.5|6.56|6.39|6.39|6.66|6.55|6.42|6.3|6.31|6.01|5.45|5.32||||||5.41|5.44|5.51|5.61|5.65|5.74|5.73|5.67|5.5|5.42|5.5|5.56|5.92|6.03|
07255|101109|/equities/fengfan-power|SHANGHAICOMP|4.76|4.75|4.68|4.77|4.8|4.83|4.97|4.98|4.95|5.07|5.36|5.32|5.26|5.26|5.25|5.25|5.31|5.34|5.33|5.33|5.31|5.29|5.24|5.26|5.27|5.24|5.2|5.23|5.26|5.31|5.27|5.23|5.28|5.29|5.29|5.27|5.28|5.27|5.25|5.3|5.32|5.29|5.28|5.19|5.16|5.1|5.12|||5.19|5.23|5.23|5.23|5.14|5.13|5.11|5.06|5.05|5.05|5.05|5.11|5.22|5.22|5.19|5.24|5.32|5.25|5.25|5.28|5.24|5.3|5.27|5.27|5.27|5.23|5.2|5.12|5.15|5.17|5.1|5.12|5.16|5.07|5.14||||5.07|5.03|4.98|4.98|5.01|5.08|5.08|5.15|5.32|5.32|5.34|5.32|5.32|5.39|5.37|5.32|5.32||5.38|5.47|5.46|5.43|5.46|5.56|5.59|5.61|5.58|5.58|5.48|5.41|5.4|5.35|5.4|5.3|5.41|5.49|5.61|5.62|5.63|5.56|5.47|5.47|5.43|5.38|5.38|5.4|5.43|5.5|5.48|5.41|5.46|5.45|5.64|5.62|5.65|5.64|5.64|5.64|5.61|5.51|5.47|5.58|5.56|5.47|5.5||||||5.39|5.35|5.35|5.37|5.43|5.39|5.35|5.34|5.33|5.42|5.25|5.19|5.16|5.1||5.09|5.08|5.09|5.09|5.1|5.07|5.07|5.35|5.25|5.24|5.51|5.51|5.47|5.48|5.61|5.66|5.79|5.86|5.57|5.58|5.59|5.53|5.54|5.59|5.46|5.41|5.48|5.37|5.41|5.45|5.13|5.08|5.13|5.05|5.05|5.09|5.08|5.14|5.16|5.12|5.04|5|5.01|4.86|4.88|4.88|5.33|5.35|5.18|5.28|5.33|5.27|5.41|5.4|5.33|5.32|5.32|5.25|5.12|4.95||||||4.94|4.98|5.08|5.07|5.05|5.05|5.05|5|4.98|4.92|5|5.08|5.3|5.38|
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP|16.55|16.7|16.06|16.6|16.78|16.7|16.66|16.74|16.79|16.84|17.29|16.98|17.22|17.28|17.31|17.9|18.21|17.77|17.68|17.78|17.54|17.61|17.57|17.63|17.85|18.15|17.92|17.94|18.26|18.82|18.9|18.95|18.6|18.3|18.42|19|18.92|19.16|19.5|19.6|20.1|19.89|19.9|19.92|19.5|20.05|20.23|||21.32|21.55|21.8|21.16|21.44|21.45|21.36|20.74|19.75|19.4|19.5|19.55|19.92|19.9|19.4|19.11|18.51|18.41|17.63|17.37|17.4|17.5|17.82|18.08|17.83|17.54|17.7|17.35|17.95|18.21|18.46|19|18.41|18.39|18.85||||19.12|18.8|19.19|21.08|20.5|19.85|21.12|20.6|20.23|20.3|20.92|20.89|20|19.57|19.64|20.27|20.01||19.8|19.48|18.68|18.37|19.8|19.6|19.73|19.14|17.91|17.35|17.29|17.29|16.96|16.78|17.01|17.14|16.82|16.9|16.97|16.78|16.8|17.06|16.9|16.99|16.6|16.32|15.85|15.84|15.79|15.86|15.95|15.72|15.74|16.02|15.81|15.27|15.05|14.74|14.22|14.26|14.29|14.13|14.05|14.17|14|13.94|13.99||||||13.66|13.55|13.46|13.44|13.4|13.36|13.29|13.27|13.3|13.34|13.32|13.38|13.34|13.1||13.03|12.93|13.03|13.11|13.02|12.87|12.9|12.98|13.15|13.27|13.55|13.66|13.68|13.67|13.7|13.79|13.87|14.05|14.22|14.05|13.93|13.8|13.69|13.65|13.6|13.83|13.98|14.06|13.98|14.08|14.29|14.03|13.96|13.77|13.74|13.77|13.61|13.77|13.68|13.78|13.66|13.6|13.82|13.76|13.36|13.45|13.81|13.48|13.32|13.45|13.52|13.39|13.49|13.39|13.27|13.32|12.77|12.25|12.15|12.15||||||12.41|12.59|12.73|12.82|12.75|12.95|13.21|13.09|13.38|13.3|13.9|14.15|14.48|14.65|
07257|101035|/equities/first-tractor|SHANGHAICOMP|11.25|11.03|10.8|10.91|10.98|10.95|11.08|11.19|11|11.08|11.17|11.01|11.17|11.33|11.35|11.45|11.5|11.54|11.51|11.61|11.69|11.78|11.61|11.7|11.79|11.83|11.7|11.89|11.91|12.07|11.9|11.75|11.8|11.9|12|11.81|11.75|11.76|11.85|11.79|11.75|11.7|11.7|11.6|11.24|11.21|11.12|||11.22|11.5|11.56|11.32|11.14|11.05|11.09|10.9|10.96|10.95|10.95|10.96|11.21|11.28|11.14|11.15|11.3|11.54|11.26|11.36|11.46|11.55|11.43|11.62|11.65|11.52|11.52|11.53|11.78|12|11.95|11.88|11.77|11.65|11.37||||11.1|10.81|10.7|10.53|10.61|11.02|10.95|10.9|10.9|10.61|10.6|10.65|10.71|10.6|10.81|10.89|10.71||10.83|10.89|10.8|10.75|11.15|11.33|11.37|11.58|11.89|12.24|12.24|12.34|12.38|11.98|11.75|11.6|11.71|11.95|12.19|12.3|12.42|12.39|12.23|12.23|12.21|12.08|12.08|12.08|12.05|12.16|12.11|11.95|11.96|11.89|12.3|12.33|12.62|12.43|12.34|12.39|12.36|12.28|12.35|12.51|12.46|12.31|12.26||||||12.03|11.65|11.51|11.49|11.3|11.23|11.13|11.2|11.23|11.37|11.35|11.46|11.52|11.13||11.11|11.13|11.28|11.2|11.39|10.81|11.12|11.18|11.24|11.32|11.48|11.71|11.78|11.75|11.86|11.83|11.97|12.24|12.31|12.23|12.29|12.34|12.25|12.18|11.12|12.28|12.35|12.25|12.29|12.12|12.15|12.11|12.23|12.2|12.2|12.4|12.52|12.28|12.37|12|11.82|11.76|11.25|10.56|10.18|9.99|9.52|9.42|9.22|9.3|9.5|9.5|9.64|9.69|9.44|9.46|9.13|8.8|8.65|8.62||||||8.77|8.88|9|8.96|8.95|9.12|9.33|9.15|9.27|9.22|9.38|9.59|10|10.36|
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP|30.2|30.86|30.2|30.29|30.31|30.57|31.8|31.87|31.55|31.85|32.02|33.4|34.82|34.76|34.76|35.15|34.45|34.65|33.79|33.68|33.89|34.16|33.3|33.68|34.09|33.78|33.21|33.5|33.9|34.12|34.65|34.6|34.7|34.88|35.39|35.7|35.95|35.75|36.27|36.8|37.37|37.76|38|38.64|38.21|37.02|36.31|||36.82|36.8|36.03|36.11|32.34|32.27|31.85|30.12|30|30.23|30|30.5|30.9|31.5|31.66|32|32.38|32.42|32.8|33.66|31.86|32.01|30.6|30.67|30.6|31.34|30.85|29.95|30.06|30.11|29.75|29.92|30.3|29.8|30.32||||30.37|30.53|29.6|29.42|30.55|31.3|31.88|32.64|32.77|32.67|31.81|31.66|32.42|32.73|32.95|33.1|32.77||33.23|34.15|34.01|32.91|32.62|32.47|32.58|31.35|31.21|31.33|30.85|30.48|30.9|30.89|32.25|31.55|31.75|32.2|32.71|32.6|32.9|32.98|33.41|33.23|33.75|34|34.03|34.15|34.28|34.26|34|33.7|34.02|34.25|35.09|35.22|35.51|35.6|35.5|35.96|35.85|36.09|36.42|37.06|37.2|37.28|37.48||||||35.7|35.45|35.22|35.26|34.53|34.71|35.81|36.02|36.11|36.66|33.94|32.51|32.5|32.47||33.23|33.33|33.4|32.9|31.47|30.77|31.75|32.18|32.35|33.02|33|33.18|33.23|33.6|33.95|34.4|35|35.2|34.51|34.54|35.17|35.14|34.24|34.15|33.33|34.04|35.06|34.61|34.6|35.42|35.71|35.81|37.48|37.2|37|38.11|38.35|39.21|39.35|40.28|39.7|39.11|35.87|34.62|33.86|34.91|36.64|32.58|31.46|31.6|32.59|32.08|33.08|33.11|32.8|32.55|32.28|30.58|31.46|31.6||||||32.63|33.8|34.07|36.11|35.58|35.43|35.36|35.89|36.46|35.77|36.8|36.98|39.5|39.62|
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP|4.37|4.41|4.35|4.5|4.56|4.63|4.77|4.73|4.61|4.66|4.57|4.56|4.68|4.51|4.51|4.47|4.4|4.41|4.45|4.5|4.44|4.49|4.32|4.37|4.38|4.48|4.48|4.54|4.64|4.66|4.55|4.53|4.53|4.55|4.51|4.65|4.68|4.8|4.84|4.81|4.91|4.9|4.52|4.68|4.62|4.55|4.47|||4.54|4.5|4.41|4.19|4.07|4.2|4.19|4.35|4.5|4.52|4.39|4.23|4|3.94|3.97|3.97|3.82|3.98|4.19|4.23|4.43|4.38|4.35|4.35|4.31|4.54|4.78|5.03|5.25|5.2|5.12|5.13|5.26|5.23|5.06||||4.8|4.63|4.81|5.06|5.33|5.55|5.65|5.48|5.51|5.73|5.61|5.5|5.57|5.3|5.58|5.76|5.67||5.81|5.8|5.51|5.52|5.56|5.62|5.69|5.78|5.78|5.96|5.94|5.85|5.75|5.87|5.16|5.3|5.15|5.26|5.01|4.47|4.31|4.26|4.26|4.25|4.15|4.12|4.08|4.14|4.16|4.15|4.11|4.09|4.15|4.3|4.45|4.41|4.41|4.43|4.47|4.49|4.49|4.35|4.4|4.46|4.54|4.53|4.4||||||4.37|4.35|4.51|4.44|4.56|4.51|4.44|4.25|4.08|4.03|4.03|4.02|4.04|3.82||3.84|3.96|4.1|4.13|4.06|3.91|4.09|4.31|4.46|4.54|4.54|4.54|4.52|4.4|4.38|4.45|4.5|4.54|4.62|4.7|4.53|4.36|4.35|4.35|4.37|4.39|4.2|4.14|4.24|4.28|4.18|4.05|4.02|3.98|3.99|4.07|4.06|4.07|3.96|3.8|3.79|3.76|3.69|3.66|3.56|3.69|3.83|3.86|3.82|3.99|4.15|4.16|4.22|4.18|4.12|4.05|4|3.83|3.8|3.88||||||4.06|4.06|4.02|4.08|4.21|4.36|4.53|4.49|4.49|4.66|4.9|4.96|5.04|4.79|
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP|7.33|7.32|7.24|7.43|7.57|7.6|7.65|7.56|7.35|7.4|7.4|7.24|7.37|7.32|7.31|7.43|7.44|7.5|7.63|7.81|7.85|7.76|7.7|7.75|7.83|7.94|7.88|7.86|7.97|8|8|7.92|7.87|7.85|7.92|7.98|7.97|7.93|7.93|7.9|7.88|7.81|7.91|7.76|7.63|7.54|7.56|||7.6|7.54|7.51|7.72|7.67|7.67|7.7|7.57|7.61|7.59|7.57|7.54|7.58|7.56|7.64|7.62|7.52|7.54|7.47|7.45|7.43|7.45|7.46|7.43|7.4|7.16|7.17|7.1|7.13|7.12|7.1|7.1|7.11|7.09|6.96||||6.8|6.86|6.54|6.47|6.47|6.61|6.65|6.73|6.86|6.78|6.76|6.8|6.86|6.86|6.9|6.96|6.97||7.05|7.17|7.2|7.32|7.43|7.47|7.49|7.56|7.51|7.46|7.39|7.23|7.2|7.19|7.18|7.16|7.28|7.3|7.4|7.29|7.3|7.51|7.46|7.46|7.4|7.37|7.36|7.37|7.39|7.38|7.4|7.33|7.33|7.32|7.45|7.44|7.49|7.48|7.43|7.4|7.34|7.35|7.27|7.3|7.14|7.06|7.06||||||6.99|6.91|6.85|6.8|6.77|6.73|6.75|6.77|6.82|6.9|6.9|6.91|6.78|6.5||6.51|6.53|6.55|6.63|6.54|6.49|6.53|6.68|6.68|6.69|6.89|7.09|7|7.03|7|7|7|7.04|7.06|7.08|7.01|7.01|6.99|6.93|6.84|6.9|6.98|6.96|7.05|6.93|7.02|7.04|7.01|6.99|6.92|6.87|6.86|6.88|6.81|6.87|6.83|6.72|6.73|6.64|6.55|6.51|6.63|6.55|6.4|6.43|6.51|6.46|6.54|6.56|6.4|6.38|6.21|6.1|6.04|6.06||||||6.18|6.29|6.38|6.31|6.3|6.48|6.65|6.6|6.53|6.49|6.66|6.78|6.99|7.08|
07261|100994|/equities/fortune-ng|SHANGHAICOMP|6.59|6.68|6.53|6.28|6.31|6.3|6.48|6.5|6.48|6.54|6.56|6.51|6.59|6.66|6.69|6.71|6.7|6.74|6.76|6.75|6.71|6.6|6.55|6.55|6.55|6.52|6.51|6.48|6.47|6.41|6.38|6.32|6.37|6.31|6.32|6.33|6.36|6.25|6.19|6.25|6.32|6.33|6.28|6.23|6.18|6.14|6.12|||6.26|6.29|6.41|6.48|6.43|6.61|6.58|6.55|6.5|6.56|6.57|6.6|6.73|6.74|6.67|6.63|6.62|6.66|6.7|6.74|6.96|7.05|7.05|6.94|6.91|6.88|6.9|6.94|7.02|7.03|6.89|7|7.13|7.17|6.95||||6.88|6.77|6.74|6.68|6.63|6.67|6.56|6.72|6.79|6.73|6.7|6.68|6.73|6.73|6.72|6.98|7.02||7.13|7.2|7.18|7.11|7.21|7.17|7.11|7.26|7.24|7.18|7.14|7.02|7.01|7.01|7.09|7.07|7.02|7.03|7.18|7.22|7.25|7.42|7.37|7.43|7.47|7.42|7.41|7.36|7.47|7.41|7.41|7.38|7.22|7.2|7.39|7.41|7.36|7.25|7.14|7.18|7.31|7.31|7.32|7.42|7.36|7.25|7.32||||||7.29|7.3|7.44|7.44|7.61|7.68|7.71|7.94|8.17|8.35|8.45|8.63|8.2|8.15||7.85|8.59|8.78|8.82|8.7|8.29|7.95|7.72|7.58|7.78|7.44|7.48|7.41|7.37|7.33|7.32|7.2|7.09|7.02|7.07|6.89|6.95|6.75|6.65|6.44|6.47|6.49|6.52|6.74|6.75|6.72|6.65|6.6|6.72|6.31|6.09|5.96|5.97|5.95|5.91|5.86|5.8|5.8|5.67|5.52|5.57|5.76|5.73|5.66|5.8|5.97|6.03|6.13|6.29|6.32|6.34|6.14|6.04|5.96|5.98||||||5.89|5.89|5.95|5.73|5.85|6.05|6.29|6.16|6.06|6.02|6.2|6.33|6.52|6.65|
07262|101127|/equities/founder-securi|SHANGHAICOMP|7.23|7.42|7.25|7.25|7.19|7.28|7.32|7.48|7.5|7.41|7.44|7.41|7.59|7.78|7.81|7.8|7.83|7.89|7.16|7.09|7.05|7.24|6.82|6.83|6.83|6.81|6.7|6.67|6.69|6.68|6.69|6.65|6.67|6.65|6.64|6.61|6.6|6.56|6.56|6.56|6.56|6.52|6.45|6.45|6.45|6.43|6.42|||6.58|6.66|6.68|6.7|6.67|6.65|6.64|6.62|6.66|6.62|6.62|6.63|6.71|6.79|6.78|6.78|6.71|6.72|6.68|6.65|6.67|6.8|6.85|6.87|6.97|7|7.04|6.89|7.02|7.07|7.06|7.18|7.07|7.06|6.93||||6.85|6.77|6.78|6.76|6.76|6.85|7.12|7.12|7.19|7.1|7.09|7.08|7.12|7.14|7.11|7.08|7.09||7.1|6.99|6.94|6.9|6.92|6.99|6.96|7|7.01|6.96|6.8|6.78|6.78|6.72|6.8|6.7|6.76|6.78|6.82|6.81|6.84|6.95|6.97|7|6.92|6.89|6.86|6.93|6.9|6.84|6.83|6.73|6.67|6.7|6.81|6.81|6.8|6.82|6.81|6.81|6.82|6.83|6.92|7|6.93|6.89|6.93||||||6.88|6.71|6.72|6.67|6.58|6.48|6.42|6.45|6.48|6.49|6.46|6.43|6.4|6.29||6.35|6.3|6.33|6.35|6.32|6.28|6.3|6.36|6.27|6.28|6.4|6.43|6.4|6.42|6.41|6.5|6.77|6.65|6.89|6.84|6.78|6.77|6.77|6.6|6.54|6.62|6.63|6.66|6.68|6.7|6.8|6.87|6.9|6.83|6.85|6.8|6.75|6.79|6.79|6.89|6.78|6.65|6.47|6.31|6.27|6.36|6.37|6.34|6.27|6.35|6.52|6.48|6.51|6.59|6.59|6.62|6.58|6.47|6.42|6.4||||||6.47|6.44|6.58|6.6|6.59|6.65|6.61|6.41|6.52|6.58|6.59|6.81|6.8|6.94|
07263|100741|/equities/founder-tech|SHANGHAICOMP|3.28|3.31|3.34|3.53|3.53|3.47|3.47|3.51|3.56|3.52|3.51|3.5|3.54|3.68|3.68|3.78|3.75|3.57|3.49|3.42|3.48|3.5|3.49|3.5|3.61|3.66|3.6|3.57|3.59|3.53|3.57|3.57|3.43|3.36|3.31|3.35|3.17|3.19|2.99|2.86|2.86|2.84|2.78|2.77|2.74|2.81|2.82|||2.93|3.03|3.02|3.07|3.13|3.22||2.85|2.8|2.86|2.85|2.85|2.82|2.8|2.84|2.85|2.85|2.77|2.73|2.69|2.68|2.7|2.64|2.62|2.62|2.6|2.6|2.65|2.69|2.63|2.62|2.68|2.72|2.69|2.7||||2.75|2.73|2.7|2.65|2.75|2.76|2.85|2.84|2.77|2.7|2.69|2.66|2.62|2.59|2.62|2.54|2.52||2.54|2.53|2.49|2.49|2.5|2.51|2.5|2.5|2.49|2.46|2.43|2.42|2.45|2.44|2.45|2.45|2.49|2.54|2.54|2.53|2.55|2.53|2.49|2.49|2.46|2.42|2.4|2.39|2.4|2.39|2.38|2.38|2.44|2.45|2.46|2.46|2.5|2.5|2.5|2.51|2.52|2.52|2.53|2.53|2.53|2.53|2.6||||||2.59|2.55|2.56|2.49|2.5|2.47|2.47|2.49|2.51|2.57|2.59|2.6|2.61|2.61||2.59|2.53|2.58|2.57|2.65|2.71||2.544|2.4721|2.5081|2.4362|2.5081|2.571|2.571|2.589|2.6339|2.6699|2.6339|2.562|2.553|2.5171|2.607|2.4452|2.4811|2.5171|2.4452|2.3553|2.2384|2.2654|2.2204|2.2384|2.2294|2.2384|2.3013|2.3013|2.3013|2.3103|2.2923|2.2833|2.2923|2.3013|2.3373|2.3193|2.2744|2.1395|2.0766|2.1755|2.2654|2.2384|2.2654|2.2744|2.2294|2.2654|2.3013|2.2654|2.2744|2.2654|2.1845|2.1395|2.2384||||||2.2654|2.2564|2.2564|2.1036|2.1125|2.1665|2.1934|2.1665|2.1665|2.1485|2.2474|2.2564|2.3013|2.3013|
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP|15.37|15.39|15.18|15.29|15.47|15.62|15.66|15.93|15.55|15.58|15.67|15.68|15.85|16.03|16.02|16.15|16.1|16.17|16.32|16.63|16.5|16.6|16.48|16.65|16.65|16.83|16.65|16.72|17.03|17.05|17.2|17.62|18.35|18.9|17.92|17.47|18.76|19.5|19.4|15.86|16.48|15.14|14.87|14.25|14.01|13.78|13.86|||14.38|14.44|14.71|14.78|14.87|14.97|15.01|14.85|14.85|14.71|14.6|14.64|14.6|14.52|14.41|14.5|14.4|14.36|14.25|14.35|14.41|14.43|14.41|14.39|14.4|14.29|14.26|14.03|14.07|14.23|14.1|14.14|14.24|14.1|13.9||||13.67|13.62|13.41|13.12|13.05|13.53|13.58|13.89|14.05|13.96|13.9|13.9|13.82|13.8|13.8|13.72|13.8||13.97|14.08|14.09|14|14.11|14.3|14.38|14.45|14.35|14.4|14.11|13.95|14.16|14.17|14.32|14.08|14.33|14.5|14.52|14.36|14.5|14.8|14.8|14.86|14.84|14.85|14.95|15.06|15.23|15.19|15.09|14.77|14.95|14.83|15.32|15.3|15.23|15.2|15.1|15.15|15|15.08|14.93|15.1|14.86|14.58|14.63||||||14.4|14.2|14.07|14.04|14.02|14.01|13.93|14.05|14.26|14.36|14.17|14.24|14.29|14.15||14.07|14.08|14|14.51|14.46|14.38|13.96|13.85|13.76|13.81|14.22|14.6|14.65|14.66|14.65|14.58|14.67|14.7|14.76|14.85|14.51|15.79||17.54|17.46|17.9|18.2|18.04|17.92|17.8|18.05|18.21|17.8|16.72|16|16.8|16.62|16.75|16.46|16.38|16.07|15.3|15.18|14.8|14.6|14.81|15.41|15.34|15|15.3|15.5|15.48|15.73|15.88|15.86|15.62|15.4|14.84|14.82|14.72||||||15.31|15.82|16.13|16.19|15.89|16.97|17.87|17.66|17.23|16.88|17.71|17.98|17.9|17.53|
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH|126.14|125.01|130.18|133.38|133.91|132.62|135.04|132.55|139.11|139.65|142.2|143.97|146.2|147.7|147.8|145.35|145.5|148|146.5|146.34|149.45|153.11|152|152.21|150.71|149|147.6|146.46|146.54|145.99|146.88|147.02|149.5|146.09|146.66|147.35|147.68|148.43|143|141.24|137.99|141.66|143.16|155.3|156.4|155.51|155.6|||156.94|158.77|158.52|157.59|155.9|154.68|154.99|149.27|150.65|150|150.51|148.08|148.35|154.5|154.15|153.77|155.28|155.5|159.43|160.71|162.25|163.8|162.57|156.16|157.01|155.01|155.09|156.06|158.5|160.86|160.63|161.55|162.11|165.8|165||||164.56|166.36|165.56|164|149.67|149|149|152.1|150.74|145.99|145.65|146.8|148.76|153.26|152.6|155.52|156||157|158.91|162|160|159.28|156.22|156.7|159|157.05|157.58|156.21|154.7|159.21|162.6|162.66|165|162.22|157.53|157.4|159|162.54|159.21|160.02|161.1|161.68|161.5|159.8|160.56|161.6|164.26|167.6|169.85|167.66|167.92|166.06|165.27|157.45|155|155.99|156.7|157.4|160.07|164.2|159.49|158.78|157|160.36||||||160|158.4|163.61|165|160.5|156.2|155|158.16|157.7|154.5|159.75|156.78|156.51|157.21||159.59|160.3|163.01|163.55|161.46|157.01|156.47|157|157.18|161.3|163|162.2|162.05|161.99|164.3|161.15|159.67|160.61|158.2|159.4|160.1|162|153.7|147.04|143.02|147.17|148|146.2|147.82|149.01|152.75|151.58|148|149.7|149.49|155.2|153.9|156|160.61|156|153.23|152.44|144.15|132.9|131.32|134.6|143.2|142.5|139|139.6|143.2|145.45|146.9|151.48|156.6|154.88|153|150.53|147|151||||||153.61|155.91|158.43|153.88|146.6|144.14|143.02|145.5|144.5|139.11|141.2|137.62|136.55|137.31|
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP|8.71|8.83|8.9|8.54|8.63|8.54|8.75|8.81|8.88|8.86|8.98|9.06|9.15|9.46|9.46|9.57|9.69|9.62|9.65|9.7|9.76|9.56|9.23|9.36|9.27|9.23|9.19|9.35|9.31|9.35|9.22|9.07|9.19|9.28|9.34|9.29|9.34|9.15|9.17|9.18|9.3|9.18|8.81|8.78|8.77|8.82|8.79|||8.93|9.14|9.23|9.08|9.02|9.15|9.34|9.18|9.17|9.11|9.07|9.13|9.32|9.46|8.34|8.61|9.32|9.45|9.46|9.59|9.63|9.6|9.5|9.26|9.39|9.33|9.38|9.26|9.41|9.49|9.53|9.54|9.58|9.6|9.74||||9.84|9.81|9.5|9.31|9.8|10.86|12.01|12.05|12.08|12.05|12.02|12.03|12.06|12.11|12.15|12.26|12.4||12.7|12.4|12|12.1|12|12.2|12.03|12.07|12.03|12.11|12.05|12.05|12.09|12.18|12.51|12.26|12.04|12.12|12.44|12.55|12.64|12.75|12.85|13.05|13.05|13.03|13.02|13.1|13.18|13.28|13.24|13|13|12.89|13.34|13.51|13.35|13.46|13.31|13.41|13.64|13.54|13.66|13.83|13.64|13.53|12.95||||||12.62|12.5|12.75|13.02|12.8|12.53|12.48|12.67|12.76|12.56|12.55|12.57|12.71|12.46||12.47|12.63|12.82|12.9|12.75|12.64|12.95|12.32|12.46|12.88|13.26|13.5|13.64|13.15|12.97|13.17|13.32|13.7|13.8|13.65|13.41|13.26|13.08|12.96|12.37|12.91|13|12.68|13.34|13.39|13.75|13.03|13.11|13.09|13.12|13.18|12.9|13.02|13.26|13.58|13.45|13.16|13.12|12.65|12|12.61|13.25|13.34|13.7|14.96|16.4|16.41|16.89|17.58|17.35|17.56|17.35|17.15|16.71|16.58||||||15.68|15.8|16.14|15.72|15.64|15.87|16.68|16.68|17.06|17.12|17.25|17.24|18.32|18.05|
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP|51.4|52.275|50.0833|51.5833|52.1083|52.5833|52.5416|54.7333|54.5|54.8083|56.3916|56.9916|58.3416|57.5|58.6916|57.9666|57.475|54.175|47.8416|45.05|48.3|52.9333|47.9916|46.175|46.15|46.675|46|44.8333|44.5833|44.2916|44.1917|43.75|43.5416|43.8416|44.1666|44.0833|45.4916|44.0166|45|44.7166|46.5|44.1917|44.4833|44.6666|44.3167|45.4166|45.6|||48.05|47.725|46.0833|44.6666|45.025|46.2583|45.4166|46.3583|45.8333|45.1666|44.3333|44.5|44.3333|44.225|41.5083|41.0167|40.425|39.825|39.9667|39.1667|39.4167|40.6833|41.5|41.675|42.7083|42.5|42.3333|43.5166|45.175|45.5833|44.3583|44.8333|43.075|42.5167|41.9333||||41.8333|40.9916|40.5083|40.975|40.5|43.0416|43.8416|43.4333|42.5167|43.6666|45.4666|45.8833|44.2333|44.125|43.8|45.8333|45.8333||48.0666|42.6833|41.0667|40.5|41.05|41.75|39.5917|39.9167|39.1917|39.1417|40.2333|40.4833|41.05|40.75|42.0833|43.4833|43.7333|43.05|41.8666|41.75|41.85|40.9417|40.3167|40.5|40.3167|39.9|39.5833|40.025|39.8583|39.5833|39.5667|39.4916|39.55|40.4417|40.2917|40.2667|41|41.1417|40.4166|40.3167|40.85|42.0833|41.3333|41.75|41.8583|41.4333|43.175||||||44.1666|43.4333|40.675|39.8333|39.75|38.7917|38.775|39.175|38.5333|37.75|37.625|37.8333|37.6167|35.6||34.4167|32.3333|32.5833|33.25|31.8667|31.0583|30.875|31.1|31.8333|31.775|32.5|33.1667|33.4417|33.625|34.0917|34.425|35.6667|36.4167|36.875|37.8583|38.7416|36.9583|36.3833|37.3833|37.925|38.75|39.6917|39.9167|41.1|41.8917|42.7916|41.3167|40.8333|40.75|38.7833|39.8333|36.7667|35.8333|35.5417|35.5|35.9667|35.9167|36.825|35.9833|38.3583|35.2167|35.3667|32.1833|31.1417|32.0833|30.0417|30.9167|30.1583|29.775|30.4|30.425|30.8583|29.1167|28.3417|27.675||||||28.8333|28.8083|28.4333|28.55|28.5083|28.4167|28.8|26.3333|28.3083|28.25|29.1833|29.6083|29.8333|27.5667|
07268|100905|/equities/fujian-cement|SHANGHAICOMP|5.31|5.32|5.16|5.16|5.26|5.33|5.4|5.44|5.42|5.42|5.38|5.37|5.46|5.51|5.56|5.6|5.68|5.74|5.79|5.76|5.82|5.69|5.6|5.55|5.37|5.14|5.06|5.05|5.05|5.02|4.93|4.87|4.93|4.93|4.93|4.95|4.92|4.88|4.9|4.92|4.93|4.95|4.88|4.86|4.79|4.75|4.75|||4.85|4.95|5.01|5.06|5|5.02|5.04|4.99|5.1|5.09|5.11|5.11|5.18|5.17|5.08|5.07|5.07|5.12|5.1|5.1|5.15|5.2|5.22|5.22|5.28|5.28|5.3|5.28|5.37|5.4|5.37|5.36|5.3|5.24|5.24||||5.17|5.14|5.11|5.1|5.25|5.36|5.36|5.4|5.45|5.45|5.47|5.4|5.41|5.36|5.37|5.39|5.34||5.37|5.38|5.38|5.34|5.39|5.48|5.51|5.62|5.68|5.7|5.67|5.66|5.69|5.66|5.56|5.53|5.6|5.69|5.77|5.76|5.8|5.87|5.85|5.83|5.79|5.69|5.68|5.72|5.79|5.79|5.81|5.75|5.74|5.73|5.75|5.74|5.61|5.66|5.63|5.62|5.64|5.62|5.62|5.67|5.59|5.51|5.42||||||5.27|5.2|5.23|5.22|5.2|5.19|5.2|5.26|5.31|5.37|5.38|5.41|5.39|5.33||5.26|5.26|5.36|5.4|5.32|5.38|5.42|5.52|5.46|5.63|5.54|5.55|5.57|5.57|5.56|5.61|5.63|5.62|5.65|5.66|5.59|5.63|5.65|5.62|5.45|5.49|5.46|5.51|5.5|5.43|5.51|5.51|5.49|5.44|5.44|5.37|5.26|5.31|5.24|5.15|5.11|5.11|5.08|5|4.95|4.99|5.16|5.31|5.25|5.34|5.42|5.42|5.5|5.59|5.52|5.55|5.45|5.3|5.33|5.46||||||5.45|5.47|5.61|5.62|5.61|5.75|5.86|5.81|5.88|5.83|6.02|6.19|6.15|6.19|
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP|3.99|3.99|3.98|4.02|4.03|4.02|4.06|4.09|4.12|4.09|4.11|4.07|4.1|4.13|4.16|4.2|4.23|4.27|4.26|4.28|4.29|4.24|4.13|4.1|4.11|4.13|4.09|4.11|4.08|3.99|3.94|3.89|3.92|3.89|3.88|3.9|3.94|3.92|3.92|3.92|3.92|3.92|3.86|3.87|3.86|3.83|3.83|||3.84|3.85|3.89|3.95|3.95|3.95|3.94|3.91|3.95|3.95|3.92|3.93|3.95|3.92|3.84|3.87|3.86|3.89|3.87|3.87|3.93|3.97|4.01|3.97|4|3.96|3.98|3.99|4.04|4.01|3.99|4|3.99|3.97|3.94||||3.88|3.85|3.84|3.82|3.86|3.89|3.93|4.03|4.04|4.02|4.06|4.07|4.07|4.03|4.05|4.12|4.13||4.2|4.26|4.16|4.08|4.12|4.05|4.04|4.05|4.05|4.1|4.02|4.02|4.07|4.05|4.07|4.03|4.1|4.15|4.22|4.24|4.28|4.3|4.24|4.25|4.23|4.18|4.17|4.19|4.23|4.23|4.24|4.14|4.17|4.17|4.31|4.37|4.35|4.29|4.28|4.31|4.32|4.36|4.34|4.28|4.25|4.23|4.27||||||4.22|4.2|4.23|4.24|4.24|4.19|4.18|4.25|4.34|4.38|4.38|4.58|4.65|4.64||4.68|4.5|4.46|4.5|4.38|4.39|4.48|4.44|4.37|4.52|4.59|4.7|4.64|4.69|4.7|4.84|5|5.15|4.41|4.23|4.21|4.23|4.11|4.02|3.87|3.85|3.85|3.84|3.88|3.93|4.02|4.01|4.02|4|4|4.01|3.9|3.94|3.91|3.88|3.86|3.79|3.74|3.69|3.63|3.75|3.95|3.95|3.91|4.04|4.26|4.2|4.22|4.26|4.16|3.87|3.82|3.76|3.75|3.94||||||4.11|4.26|4.28|3.97|4.02|4.12|4.17|4.21|4.17|4.1|4.18|4.28|4.3|4.28|
07270|100301|/equities/fujian-express|SHANGHAICOMP|3.13|3.21|3.16|3.17|3.22|3.21|3.23|3.21|3.19|3.2|3.15|3.11|3.13|3.15|3.15|3.18|3.16|3.21|3.28|3.32|3.3|3.27|3.22|3.36|3.34|3.3|3.25|3.25|3.24|3.24|3.18|3.14|3.15|3.14|3.13|3.15|3.12|3.12|3.08|3.08|3.08|3.11|3.1|3.09|3.1|3.02|3.01|||3.02|3.02|3.04|3.08|3.08|3.09|3.1|3.09|3.12|3.11|3.07|3.07|3.08|3.07|3.07|3.08|3.07|3.09|3.06|3.05|3.07|3.13|3.17|3.22|3.26|3.23|3.3|3.26|3.3|3.29|3.28|3.34|3.38|3.31|3.13||||3.06|3.01|2.98|2.96|2.98|2.98|2.99|2.99|2.98|2.94|2.92|2.92|2.89|2.87|2.88|2.91|2.92||2.91|2.89|2.88|2.86|2.87|2.9|2.91|2.94|2.95|2.96|2.96|2.98|3.01|3|2.97|2.96|2.95|2.96|3|2.97|2.97|3.01|2.99|2.95|2.93|2.91|2.91|2.9|2.91|2.9|2.89|2.85|2.85|2.86|2.9|2.9|2.89|2.9|2.89|2.89|2.89|2.88|2.89|2.9|2.89|2.88|2.88||||||2.87|2.85|2.84|2.83|2.83|2.81|2.81|2.84|2.84|2.86|2.86|2.89|2.89|2.88||2.84|2.83|2.88|2.84|2.83|2.82|2.86|2.87|2.87|2.89|2.89|2.89|2.92|2.9|2.89|2.92|2.91|2.9|2.91|2.88|2.85|2.85|2.87|2.84|2.8|2.81|2.81|2.8|2.77|2.76|2.79|2.8|2.81|2.8|2.79|2.77|2.72|2.74|2.74|2.75|2.73|2.73|2.74|2.7|2.67|2.69|2.7|2.7|2.67|2.69|2.74|2.73|2.75|2.75|2.72|2.74|2.72|2.71|2.68|2.69||||||2.69|2.68|2.71|2.7|2.71|2.81|2.82|2.8|2.83|2.81|2.83|2.87|2.88|2.92|
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP|18.8|18.78|18.58|19.14|19.2|19.23|19.64|20.02|19.39|19.52|19.66|19.82|20.02|20.22|20.2|20.54|21.03|21|21|21.07|21.12|20.91|20.86|20.95|21.33|21.23|21.02|21.2|21.51|22.1905|22.581|22.4476|22.4095|22.1905|22.2381|22.5238|22.6095|22.4476|22.6762|22.981|22.781|22.8095|22.5143|22.0762|21.4286|22.1905|22.2286|||22.9143|22.9905|22.6667|22.2|22.5048|22.581|22.581|22.4762|22.1238|22.1905|22.2476|22.1905|23.0857|23.1333|23.1429|23.1905|22.6667|22.4381|21.9048|21.8952|22.0095|21.9048|22.0286|21.9524|21.5238|20.9524|21.219|21.3905|21.9333|21.9238|21.8857|22.1714|22.3619|23.9143|24.3905||||23.9048|24.0762|24.7905|26.5333|27.6667|28.0952|29.0571|27.6571|26.619|26.6381|24.619|24.3429|24.581|24.4762|25.4286|24.8571|24.3524||24.3429|23.3143|23.0571|23.2095|23.5238|23.7048|23.8476|23.5619|23.3333|23.4762|23.0571|22.5238|21.619|21.4857|21.581|21.4286|21.7333|21.8095|21.7905|21.0095|21.1714|21.7429|21.7143|21.7905|21.6381|21.5333|21.5429|21.7524|21.6286|21.8095|21.7714|21.9048|22.219|22.8286|22.0095|21.9238|22.0762|21.8762|21.5524|21.4571|21.4381|21.4762|21.4381|21.0667|20.581|20.4762|20.2857||||||20.0095|19.6857|19.6667|19.1429|19.0952|19.1048|19.0667|19.2381|19.381|19.4571|19.5524|19.4476|19.1905|18.5429||18.4857|18.4286|18.5333|18.7333|18.5238|18.3905|18.5714|18.9333|19.2476|19.2571|20.019|20.0095|19.9048|20.219|20.219|20.3143|20.4571|20.7048|20.9619|20.8|20.5905|20.581|20.5905|20.0667|20.1714|20.7714|20.7714|20.6667|21.2381|20.6667|21.4286|21.1714|21.381|21.1048|21.0286|21.2667|21.1619|21.2571|21.1714|21.0952|21.0571|20.9429|20.9714|20.381|19.2571|19.1238|20.0286|19.7333|19.8762|20.0857|20.0762|19.9238|20.1714|20.3429|20.0952|19.9524|19.4286|18.581|18.9619|18.5714||||||18.581|18.8|19.0476|18.7333|18.2857|19.0667|19.1619|19.0952|19.1619|19.1143|19.6|19.8095|20.3048|20.6476|
07272|100639|/equities/nanfang-textle|SHANGHAICOMP|8.07|8.14|7.67|7.85|7.9|7.98|8.03|8.15|8.07|8.16|8.17|8.13|8.2|8.23|8.23|8.27|8.35|8.4|8.32|8.32|8.32|8.27|8.12|8.15|8.13|8.11|8.13|8.16|8.21|8.26|8.26|8.3|8.35|8.35|8.31|8.34|8.47|8.37|8.38|8.56|8.58|8.8692|8.8|8.8538|9.0154|8.8154|8.7|||8.7154|8.6615|8.6615|8.7462|8.7385|8.7692|8.8077|8.9538|9|8.8846|8.9692|8.9923|9.3615|9.4231|9.4231|9.6462|9.7231|9.5385|9.4692|9.3462|9.4231|9.5462|9.4231|9.3692|9.3846|9.4462|9.4615|9.6538|9.5846|9.5154|9.5385|9.5231|9.2462|9.1538|8.9846||||8.9154|9.0769|8.4923|9.2385|9.5308|9.6385|9.6692|9.8923|9.9462|10.0231|9.7462|9.6308|9.6|9.3692|9.3692|9.3615|9.2769||9.2308|9.3538|9.4077|9.4077|9.5308|9.6154|9.5769|9.9769|9.9308|10.1923|10.2|10.2308|10.1923|10.1385|10.0077|9.8385|9.7769|9.8077|9.7923|9.9077|10.1077|10.2154|10.0846|10.0923|9.9462|9.7231|9.5769|9.5385|9.6154|9.6154|9.5|9.5077|9.5231|9.4769|9.5615|9.5|9.4769|9.3231|9.4154|9.4077|9.3923|9.4|9.4615|9.5769|9.4231|9.3462|9.3462||||||9.2154|9.1538|9.2615|9.2385|8.8769|8.3308|8.3231|8.3615|8.4385|8.5154|8.5077|8.3538|8.2462|8.0923||8.0308|8|7.9462|7.9154|7.8615|7.7692|7.7923|7.9385|8.0615|8.0692|8.1538|8.1538|8.1769|8.2462|8.2154|8.2692|8.3385|8.4|8.6231|8.6308|8.6077|8.7154|8.6846|8.7|8.5385|8.6692|8.7308|8.6154|8.5692|8.5462|8.5462|8.5231|8.7077|8.5231|8.5231|8.6538|8.5|8.5077|8.5231|8.5462|8.3846|8.3231|8.2385|8.1923|8.0846|8.2|8.6154|8.6308|8.5538|8.6538|8.6154|8.5462|8.7692|8.9769|8.6154|8.5462|8.2615|8.0615|8.0846|8.1231||||||8.2231|8.2154|8.3154|8.3692|8.4385|8.7231|8.5462|8.4|8.4769|8.3692|8.6308|8.8846|9.0769|9.3692|
07273|942796|/equities/furi-elec|SHANGHAICOMP|5.62|5.62|5.48|5.56|5.67|5.73|5.72|5.7|5.66|5.73|5.78|5.73|5.81|5.89|5.9|6|6.05|6.04|6.05|6.13|6.01|5.96|5.89|5.93|5.94|5.92|5.85|5.91|5.93|6.04|6.06|5.98|5.98|5.98|5.98|5.98|5.99|6.05|6.03|6.06|6.06|6.06|6.03|5.91|5.86|5.9|5.92|||6.06|6.05|6.13|6.12|6.16|6.15|6.15|6.18|5.96|6.03|6.16|6.27|5.96|5.96|5.95|5.92|5.78|5.82|5.79|5.79|5.81|5.87|5.99|5.9|5.83|5.72|5.69|5.63|5.72|5.71|5.68|5.68|5.78|5.83|5.88||||5.94|5.92|6.02|6.08|6.39|6.46|6.93|7.19|7.38|7.09|6.97|7.16|7.26|6.87|6.75|6.34|6.22||6.26|6.26|6.16|6.2|6.21|6.24|6.27|6.19|6.14|6.05|5.99|6|6.02|5.92|5.94|5.86|5.99|6.08|6.13|5.97|5.99|6.12|6.09|6.13|6.07|6.02|6.03|6.11|6.11|6.11|6.11|6.06|6.11|6.15|6.28|6.27|6.25|6.24|6.15|6.18|6.21|6.22|6.13|6.19|6.11|6.01|6.1||||||6.03|5.93|6.02|6.02|6.19|6.01|6.01|6.05|6.07|6.13|6.09|6.12|6.04|5.82||5.8|5.78|5.88|5.87|5.78|5.74|5.7|5.68|5.72|5.75|5.91|5.95|5.97|5.97|5.99|6.06|6.13|6.14|6.17|6.08|6.05|6.03|5.98|5.89|5.79|5.89|5.96|5.88|6.03|6.11|6.15|6.16|6.17|6.09|6.09|6.15|6.11|6.17|6.16|6.09|6.01|6.03|6.16|5.84|5.81|5.82|6.08|5.97|5.85|5.94|6.04|5.98|6.04|6.1|6.01|6|5.8|5.66|5.58|5.58||||||5.75|5.75|5.87|5.9|5.88|5.97|6.13|6|6.11|6.05|6.22|6.32|6.57|6.71|
07274|100650|/equities/fynex-textile|SHANGHAICOMP|5.75|5.73|5.58|5.6|5.68|5.73|5.88|5.93|5.82|5.85|5.89|5.81|5.9|5.8|5.84|5.88|5.87|5.92|5.98|5.99|6|5.95|5.92|5.9|5.86|5.89|5.85|5.87|5.9|5.92|5.94|6.05|6.03|5.98|6.01|5.84|5.73|5.62|5.63|5.63|5.62|5.54|5.42|5.36|5.21|5.14|5.13|||5.17|5.22|5.31|5.34|5.35|5.41|5.41|5.27|5.39|5.44|5.39|5.36|5.41|5.36|5.28|5.32|5.34|5.38|5.47|5.44|5.5|5.56|5.58|5.59|5.66|5.53|5.55|5.55|5.62|5.52|5.43|5.45|5.55|5.57|5.51||||5.3|5.26|5.17|5.11|5.16|5.25|5.34|5.39|5.46|5.63|5.62|5.55|5.53|5.5|5.54|5.72|5.65||5.67|5.79|5.8|5.79|5.94|5.98|6|6.1|6.11|6.07|5.92|5.89|6.01|6.01|6.02|5.9|6|6.11|6.09|6.07|6.11|6.23|6.33|6.36|6.29|6.23|6.16|6.09|6.12|6.13|6.13|6.08|6.13|6.05|6.22|6.21|6.14|6.08|6|5.98|5.96|5.93|5.92|5.92|5.89|5.81|5.85||||||5.76|5.69|5.66|5.66|5.67|5.65|5.71|5.77|5.78|5.9|5.9|6.04|6.19|6.14||6.04|6.01|6.2|6.39|6.62|6.49|6.26|6.03|5.94|6.45|6.48|6.68|6.69|6.38|6.36|6.41|6.65|6.16|6.06|6.69|5.8|5.82|5.95|6.06|5.9|5.8|5.6|5.51|5.66|5.52|5.6|5.58|5.56|5.5|5.5|5.51|5.34|5.44|5.39|5.33|5.29|5.25|5.26|5.15|5.06|5.07|5.28|5.16|5.08|5.18|5.3|5.26|5.27|5.33|5.25|5.19|5.07|4.99|4.95|5.01||||||5.09|5.17|5.33|5.19|5.13|5.29|5.46|5.4|5.39|5.32|5.5|5.65|5.85|5.92|
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP|6.5|6.53|6.68|6.56|6.55|6.48|6.44|6.31|6.21|6.26|6.31|6.2|6.26|6.32|6.31|6.38|6.36|6.39|6.42|6.47|6.45|6.3|6.36|6.36|6.3|6.3|6.26|6.25|6.27|6.32|6.3|6.2|6.24|6.21|6.19|6.18|6.18|6.18|6.19|6.12|6.12|6.12|6.15|6.12|6.04|5.94|5.92|||6.01|6.08|6.09|6.11|6.08|6.1|6.09|6.07|6.13|6.15|6.09|6.1|6.15|6.15|6.17|6.26|6.34|6.33|6.24|6.07|6.07|6.11|6.14|6.16|6.2|6.2|6.19|6.1|6.19|6.2|6.13|6.1|6.05|5.95|5.86||||5.79|5.75|5.72|5.73|5.68|5.8|5.79|5.86|5.9|5.87|5.85|5.85|5.82|5.8|5.83|5.82|5.8||5.85|5.88|5.87|5.85|5.95|6.01|6.03|6.09|6.06|6.07|5.99|5.99|6.03|5.99|6|5.96|6.07|6.15|6.16|6.12|6.17|6.24|6.22|6.23|6.19|6.15|6.14|6.13|6.14|6.15|6.13|6.09|6.08|6.06|6.18|6.19|6.2|6.17|6.14|6.14|6.12|6.09|6.04|6.08|6.06|6.02|5.99||||||5.93|5.86|5.84|5.83|5.81|5.77|5.8|5.81|5.85|5.92|5.98|6|6.11|6.03||5.96|5.98|6.04|6.04|6.01|6|6.02|6.12|6.05|6.1|6.25|6.27|6.28|6.3|6.32|6.42|6.46|6.49|6.52|6.52|6.47|6.48|6.45|6.4|6.35|6.4|6.42|6.4|6.41|6.42|6.5|6.43|6.45|6.38|6.35|6.3|6.36|6.39|6.36|6.37|6.34|6.28|6.25|6.12|6.05|6.08|6.25|6.17|6.09|6.14|6.28|6.28|6.28|6.34|6.25|6.23|6.16|6.05|6|6.06||||||6.06|6.05|6.05|5.95|5.95|6.11|6.2|6.12|6.19|6.07|6.13|6.18|6.31|6.48|
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP|36.0714|36.2|35.2214|35.0572|35.5072|35.7357|35.9214|36.3572|36.5|36.5143|36.4786|36.2857|36.8143|37.2643|36.7857|36.8214|36.9286|36.8929|36.7786|36.8572|36.9572|36.7072|36.65|36.7286|36.6072|36.5|36.5714|36.7857|36.7929|36.4286|37.2214|37.0929|35.75|35.0072|35.0143|35|34.9286|35.2714|35.2286|35.1143|35.2286|35|35.3714|35.65|36.0286|36.2786|35.3857|||34.7643|35.8429|37.2357|37.2286|37.6072|37.1429|37.1429|37.5643|37.25|38.0857|37.4357|37.9929|40|40.4286|39.2857|39.2214|39.0286|39.2143|39.5357|39.2714|39.8572|40|39.2857|39.25|39.0714|38.5357|38.4286|39.1714|39.5857|38.4143|37.1714|37.8429|37.5143|37.7143|37.2286||||37.5643|37.7072|38.1357|37.1429|37.7143|37.7857|38.8|39.5|39.6572|39.4286|39.9286|39.6286|40.4786|40.4286|40.05|40.7357|40.8643||42.4143|42.2357|42.1429|42.5643|42.45|42.0572|41.7572|40|39.7143|39.5786|39.3286|39.5714|39.2929|39.5714|40.3429|40.5|41.2|41.4857|42.0143|41.7214|42.2643|41.0429|41.1286|41.5429|41.2929|40.7357|38.8072|39.0572|38.5643|37.0643|36.5714|35.0643|35.3072|35.4857|36.4429|36.3572|36.4643|36.7214|36.4572|35.9214|35.9929|36.2|36.7|37.3786|37.0714|36.85|36.9857||||||37.2143|36.0857|36.4714|36.8429|35.1429|34.7357|35.2857|34.9929|36.25|36.5357|36.4572|36.15|36.3857|36.7214||36.9286|36.6072|36.4857|36.8|36.3214|36.1429|36.6429|37.4357|37.3572|37.9214|38.2572|39|38.9357|38.4857|39.3357|40.1429|40.9143|41.2857|41.7143|42.3643|42.6072|42.4286|41.2929|41.0714|41.0929|41.6143|41.0714|40.85|41.3214|41.0714|39.3572|37.6357|37.8|36.2286|35.5857|34.05|33.1929|35.6357|37.5857|36.9857|37.3|37.4214|37.1429|37.2786|40.1572|41.0714|41.8429|40.9929|42.7143|42.8572|42.9286|42.8786|43.3857|43.0214|42.8643|42.9643|42.8857|42.5572|43.5714|43.4286||||||41.8929|41.4786|41.5214|42.15|42.3429|42.4072|42.7857|42.2857|42.3|42.5714|42.1643|42.1429|43.3572|43.9643|
07277|100583|/equities/fj-longking|SHANGHAICOMP|15.68|15.64|15.36|15.85|16.01|16|15.84|16.28|16.43|16.8|16.9|16.65|16.9|17.05|17.14|17.3|17.28|17.6|17.72|17.34|17.51|17.03|17.47|17.7|18.22|18.1|17.88|17.58|17.6|17.42|18.3|18||18.71|18.66|18.82|18.69|18.55|18.4|18.15|17.95|17.86|17.41|17.64|17.5|17.83|17.56|||17.6|17.75|17.32|17.2|16.75|16.8|16.72|16.59|16.51|16.22|16.54|16.51|16.74|16.62|16.11|16|16|16.2|16.16|16.06|16.5|16.8|16.92|16.55|16.51|16.42|15.7|15.34|16.08|14.91|15.04|15.52|15.89|16|16.42||||16.08|16.25|15.98|15.89|16.72|17.15|17.3|17.6|17.86|17.54|17.39|16.7|17.18|17.33|18.1|17.85|17.83||17.52|17.54|16.67|16.64|16.31|16.2|15.8|16.24|16.15|16.62|16.74|16.31|16.99|17.43|17.58|17.4|18.01|18.43|18.25|18.08|18.1|17.8|17.5|17.75|18.6|18.65|18.69|18.75|18.51|18.32|18.06|17.5|17.81|17.7|18.07|18.07|18.74|18.65|19|18.65|18.37|18.07|17.5|17.56|17.8|17.31|17.31||||||17.15|16.62|16.1|15.25|15.03|15.25|15.85|15.8|15.5|15.66|15.32|14.73|14.65|14.66||14.35|14.15|14.1|13.72|12.77|12.46|13.12|13.81|13.75|13.78|14.01|14.2|14.05|14.25|13.96|13.97|13.99|13.82|13.6|13.57|14.06|14.17|14.17|14.06|14.36|14.82|14.16|13.89|13.99|14.73|15.07|15|14.8|14.52|14.63|15.21|15.7|15.87|15.02|15.3|14.84|14.1|13.87|14.2|13.73|13.82|13.45|12.74|12.45|12.5|12.2|12.06|12.27|11.86|12.01|12.11|11.83|11.66|11.55|11.5||||||11.05|11.11|11.08|11.36|11.27|11.39|11.46|11.18|10.93|10.88|10.9|10.91|11.29|11.74|
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP|9.46|9.47|9.3|9.23|10.06|9.95|10.17|10.1|9.85|9.92|9.89|9.84|9.93|10.07|10.05|10.17|10.2|10.41|10.39|10.47|10.55|10.53|10.38|10.5|10.58|10.45|10.34|10.36|10.43|10.58|10.55|10.44|10.49|10.55|10.7|10.9|10.79|10.75|10.63|10.41|10.34|10.3|10.31|10.1|9.99|9.89|9.85|||9.95|9.88|9.93|9.97|9.78|9.72|9.72|9.51|9.61|9.66|9.75|9.78|10.18|9.95|9.74|9.85|10.04|10.08|9.97|10|10.22|10.27|10.06|10.08|10.11|9.99|10.02|9.92|10.09|10.07|10|10.05|10.1|10|9.89||||9.61|9.43|9.29|9.16|9.31|9.42|9.65|9.78|9.91|9.88|9.88|9.9|9.79|9.66|9.66|9.78|9.76||9.91|9.98|9.78|9.71|9.78|9.92|9.94|10.02|10.05|10.08|9.87|9.83|9.91|9.84|10.01|9.85|10.08|10.14|10.36|10.23|10.28|10.5|10.6|10.6|10.55|10.67|10.6|10.81|10.96|11.04|11.09|11.21|11.22|11.23|11.45|11.15|10.99|10.99|10.68|10.81|10.48|9.78|9.13|9.19|9.15|9.08|9.07||||||8.94|8.88|8.87|8.82|8.76|8.67|8.66|8.68|8.74|8.76|8.76|8.74|8.73|8.62||8.58|8.55|8.58|8.63|8.53|8.46|8.5|8.64|8.6|8.63|8.83|8.94|8.97|9.02|9.02|9.15|9.19|9.29|9.31|9.28|9.23|9.23|9.19|9.06|8.95|9.14|9.2|9.07|9.15|9.18|9.3|9.2|9.27|9.21|9.22|9.27|9.16|9.22|9.18|9.27|9.17|9.1|9.08|8.86|8.52|8.7|9.03|8.84|8.68|8.78|8.98|8.93|9.02|9.08|8.99|8.9|8.75|8.53|8.46|8.59||||||8.6|8.62|8.67|8.71|8.68|8.89|9.02|8.8|8.89|8.8|8.97|9.12|9.28|9.71|
07279|102094|/equities/longxi-bearing|SHANGHAICOMP|8.72|8.74|8.9|9.05|9.05|9.1|9.21|9.19|8.86|8.89|9.11|9.02|9.14|9.31|9.33|9.43|9.51|9.64|9.59|9.65|9.62|9.63|9.47|9.56|9.63|9.85|9.75|9.69|10.01|9.97|9.92|10|9.85|9.78|9.94|10.03|10.08|10.09|9.9|10.13|10.25|10.33|10.55|9.89|9.43|9.78|9.88|||9.55|8.7|8.59|8.53|8.26|8.2|8.19|8.04|8.09|8.06|8.19|8.18|8.37|8.39|8.3|8.44|8.42|8.52|8.26|8.22|8.23|8.25|8.29|8.32|8.41|8.25|8.21|8.2|8.21|8.22|8.19|8.19|8.14|8.18|8.06||||7.92|7.7|7.13|7.11|7.28|7.41|7.56|7.62|7.68|7.68|7.63|7.63|7.52|7.51|7.53|7.6|7.61||7.7|7.73|7.68|7.72|7.85|7.87|7.88|7.9|7.85|7.88|7.75|7.69|7.68|7.66|7.78|7.66|7.83|7.9|8|7.95|7.99|8.15|8.1|8.12|8.14|7.96|7.95|8|7.98|7.95|7.93|7.81|7.87|7.81|8.07|8.05|8.01|8|8|8.01|8.09|7.98|7.94|7.99|7.95|7.9|7.86||||||7.75|7.72|7.63|7.25|7.11|7.09|7.09|7.08|7.06|7.06|6.98|6.98|6.98|6.91||6.87|6.8|6.81|6.84|6.84|6.8|6.85|7.02|7.02|7.01|7.2|7.3|7.3|7.29|7.3|7.35|7.41|7.41|7.43|7.34|7.34|7.3|7.21|7.07|7.04|7.15|7.16|7.13|7.29|7.2|7.3|7.33|7.35|7.21|7.24|7.23|7.18|7.31|7.2|7.23|7.18|7.13|7.24|7.08|6.99|6.99|7.32|7.39|7.27|7.32|7.33|7.31|7.41|7.38|7.2|7.11|7.1|6.87|6.79|6.83||||||6.93|7.04|7.09|7.19|7.16|7.36|7.53|7.46|7.36|7.29|7.5|7.53|7.83|7.96|
07280|942811|/equities/oriental-s-star|SHANGHAICOMP|9.65|9.7|9.49|9.85|10.17|9.91|9.91|9.86|9.89|10.03|9.82|9.99|9.99|10.21|10.28|10.27|10.48|10.84|10.8|10.61|10.63|10.35|10.6|10.79|10.1|9.23|9.13|9.18|9.23|9.21|9.04|9.12|9.18|9.26|9.18|9.27|9.3|9.26|9.23|9.26|9.3|9.16|8.98|8.84|8.58|8.5|8.45|||8.6|8.76|8.88|8.86|8.84|8.86|8.9|8.76|8.81|8.9|9.05|9.04|9.26|9.23|8.69|9.15|10.08|10.29|10.42|10.57|10.31|10.15|10.07|9.95|10.01|9.84|9.91|9.86|10.03|9.97|9.91|9.9|9.94|9.85|10.15||||10.18|10.19|9.95|9.9|10.2|10.34|10.61|10.85|10.94|11.05|11.15|11.18|11.34|11.3|11.35|11.52|11.23||11.35|11.77|11.95|11.88|11.9|12.14|12.35|12.7|12.98|13.33|13.21|13.1|13|12.9|12.95|12.62|12.86|13.1|13.1|13|13.06|13.23|13.31|13.32|13.41|13.25|13.25|13.5|13.95|14.13|13.9|13.68|13.85|13.83|14.35|14.35|14.29|14.25|14.41|14.33|14.33|14.14|14.2|14.31|13.88|13.75|13.8||||||13.42|13.03|13.05|13.07|12.9|12.86|13.02|13.09|13.18|13.38|13.54|13.69|13.72|14||13.75|13.3|12.04|12.22|12.3|12.17|12.43|12.51|12.33|12.48|12.94|13.26|13.51|13.33|13.27|12.78|12.95|12.85|12.9|13.03|12.93|13.1|12.98|12.75|12.57|12.8|12.63|12.52|12.77|12.7|12.7|12.66|11.86|11.58|11.6|11.69|11.6|11.66|11.71|11.55|11.49|11.53|11.29|11.1|10.89|10.88|11.69|11.44|11.4|11.63|11.88|11.93|11.82|11.89|11.59|11.36|11.15|10.8|10.66|10.81||||||11.02|11.33|11.59|11.65|11.62|12.07|12.29|12.09|12.35|12.08|12.18|12.48|12.66|12.96|
07281|100359|/equities/qingshan-paper|SHANGHAICOMP|2.59|2.59|2.56|2.57|2.6|2.61|2.88|2.87|2.86|2.88|2.9|2.88|2.92|3|3.01|3.05|3.13|3.1|3.15|3.14|2.95|2.9|2.88|2.91|2.85|2.84|2.79|2.8|2.81|2.86|2.84|2.84|2.84|2.9|2.9|3.01|3.02|3.11|3.17|3.18|3.23|3.2|2.84|2.8|2.78|2.9|2.95|||2.83|2.88|2.95|2.85|2.78|2.68|2.65|2.62|2.58|2.57|2.62|2.61|2.59|2.6|2.59|2.62|2.62|2.5|2.46|2.41|2.44|2.46|2.51|2.54|2.54|2.51|2.53|2.5|2.57|2.58|2.57|2.57|2.59|2.59|2.58||||2.51|2.51|2.49|2.52|2.49|2.48|2.55|2.54|2.48|2.46|2.47|2.48|2.52|2.52|2.52|2.55|2.56||2.58|2.54|2.53|2.52|2.52|2.53|2.52|2.51|2.49|2.46|2.46|2.45|2.44|2.43|2.43|2.41|2.44|2.49|2.57|2.55|2.56|2.56|2.59|2.48|2.46|2.43|2.45|2.43|2.42|2.4|2.4|2.38|2.38|2.37|2.4|2.4|2.39|2.38|2.35|2.34|2.33|2.33|2.32|2.34|2.33|2.31|2.32||||||2.28|2.26|2.26|2.26|2.25|2.24|2.23|2.24|2.26|2.28|2.28|2.29|2.26|2.23||2.23|2.22|2.23|2.23|2.23|2.22|2.23|2.26|2.25|2.26|2.32|2.36|2.37|2.35|2.35|2.35|2.37|2.36|2.38|2.37|2.35|2.35|2.35|2.33|2.31|2.32|2.32|2.32|2.33|2.32|2.35|2.34|2.34|2.34|2.33|2.33|2.27|2.29|2.28|2.27|2.23|2.23|2.22|2.2|2.2|2.23|2.28|2.26|2.22|2.24|2.27|2.26|2.28|2.31|2.3|2.28|2.25|2.22|2.16|2.21||||||2.22|2.22|2.26|2.21|2.22|2.3|2.33|2.3|2.35|2.33|2.41|2.49|2.51|2.53|
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP|15.76|15.73|15.34|16|15.95|15.92|15.96|16.03|15.81|15.9|16.2|16.2|16.62|16.71|16.71|17.05|17.17|16.65|16.73|16.71|16.57|16.77|16.87|17.54|17.85|18.3|18.39|18.28|19.05|19.79|20.49|20.2|21.9|20.74|20.46|18.22|17.8|17.74|17.8|18.07|17.9|18.68|18.08|18.28|17.54|17.69|17.6|||18.02|18.81|19.24|20.6|19.55|19.5|19.21|19.25|18.69|18.49|18.2|19.15|18.98|20.5|22.78|22.44|21.38|22.86|20.55|19.61|17.83|15.41|14.74|12.18|11.89|11.6|11.61|11.5|11.51|11.51|11.36|11.34|11.55|11.47|11.24||||10.95|10.86|10.75|10.71|10.94|11.38|12.13|12.21|12.13|12.71|12.61|12.7|12.66|12.61|12.64|12.95|12.87||12.86|12.78|12.4|12.42|12.28|12.41|12.5|12.52|12.35|12.23|12|12|12|11.91|12.13|11.83|12.04|12.3|12.17|11.94|11.98|12.17|12.11|12.14|12.02|11.9|11.93|11.99|11.97|11.89|11.9|11.73|11.9|12.08|12.5|12.67|12.69|12.78|12.41|12.79|12.51|12.33|12.7|12.92|12.77|12.62|12.6||||||12.51|12.42|12.59|12.96|12.61|12.59|12.79|12.11|12.21|12.26|12|11.99|12.05|11.72||11.8|11.95|12.05|11.95|10.76|10.28|11.35|11.58|11.33|11.33|11.61|11.51|10.97|10.73|10.72|10.82|10.88|11.05|11.1|11.05|10.96|10.96|10.98|10.81|10.66|10.92|10.99|10.84|11.35|11.26|11.64|11.77|12.53|10.27|10.27|10.29|10.32|10.38|10.41|10.48|10.43|10.1|10.27|10.14|9.82|9.88|10.21|9.99|9.96|10.05|9.91|9.86|9.91|9.9|9.76|9.57|9.32|8.96|8.91|9.04||||||9.25|9.33|9.5|9.48|9.44|9.66|9.99|9.81|9.98|9.86|10.01|10.25|10.69|10.87|
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP|14.3182|13.4545|14.6364|13.3455|14.5455|14.3273|14.1727|14.1909|13.8636|13.8818|14.0909|13.6364|13.7182|13.7|13.7091|13.9364|13.9455|14.4364|14.4182|14.4636|14.3818|14.1545|14.1|13.7909|13.5455|13.2091|13.2|13.3636|13.4545|13.5364|13.5273|12.8364|12.7636|12.9727|12.9545|12.9909|13.0636|12.9273|13.2545|13.2818|13.2727|13.5636|13.5091|13.4727|13.4091|13.2455|13.3727|||13.8273|14.0273|14.2182|14.5545|14.5|14.5909|14.5545|14.5091|14.5909|14.6455|14.5727|14.5545|14.4818|14.5364|14.5818|14.6182|14.7091|15.0091|14.8|14.7273|14.4091|14.4545|14.6182|15.0182|15.0636|14.9091|15.1091|14.9818|15.1|15.2273|15.0182|14.9909|14.8|14.4182|14.4182||||14.0364|14.1364|15.3182|15.0636|14.8636|15.2182|15.2727|15.1818|15.2818|14|13.7818|13.7818|13.8182|13.8636|14.2545|14.2636|14.3545||14.5909|14.5545|14.5455|14.2909|14.3|14.6182|14.5636|14.6364|14.6|14.8455|14.7727|14.6091|14.9182|15.0909|15.0636|14.7636|14.7|14.6182|15.0818|14.9182|15.7091|16.0273|15.9909|16.1545|16.2273|16.1182|16.0182|16.1|16.1909|16.1818|16.1909|16.2727|16|15.9818|16.3818|16.1273|15.9|15.8636|15.8273|15.7909|15.8636|15.9182|15.7545|15.8364|16.3545|18.1727|19.9091||||||20.4727|20.3182|21.1182|21.1818|20.7818|20.4909|20.2|19.7636|19.5909|17.7545|17.2364|17.1455|16.7273|15.9545||15.7727|16.1545|16.4818|16.7273|16.6|16.5455|16.6364|16.4273|16.4364|16.8909|17.2909|17.2273|17.1818|17.1182|16.7273|16.6364|16.6636|16.9545|16.9182|17|16.7364|16.7364|16.3727|16.1909|16.1273|16.3727|15.9727|15.9636|15.7818|15.7364|15.4091|14.6727|14.8182|15.1|15.1182|15.4818|15.3182|15.5818|15.9545|15.6909|15.5818|15.5091|15.4636|14.5909|13.8091|14.3818|15.0182|15.2|15.4636|15.8636|16.1091|16.7727|17.2545|17.4091|17.2|17.1|16.6273|16.5727|16|16.1727||||||16.0273|15.9727|15.7909|14.7091|14.5727|14.7636|14.8|15.1909|15.4818|15.3727|15.3727|15.3636|15.7636|15.6818|
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP|33.11|32.37|31.5|31.2|31.91|32.47|33.36|34.51|32.65|32.99|32.12|33.15|33.91|34.06|33.9|34.11|34.48|34|33.9|33.98|32.32|32.25|31.5|32.01|31.91|31.52|31.24|31.6|31.45|31.95|31.92|31.89|32.04|32.38|32.55|32.95|32.91|33.38|34.05|34.01|34.13|34.19|33.18|33.03|32.32|32.59|32|||33.78|31.2|30.58|30.32|30.01|30|30.42|30.91|30.81|31.28|31.58|31.89|32.83|33.07|32.75|32.84|32.55|34.51|34.09|35.14|35.7|35.91|36.14|35.94|36|36.01|35.96|36.2|36.32|36.6|36.12|36.44|36.43|36.01|37.02||||37.3|36.45|37.15|37.4|40.3|40.82|40.88|41.3|42.18|41.81|41.83|41.79|42.22|42.19|42.3|41.68|41.07||41.09|41.64|41.08|40.51|40.07|40.1|40.7|41.16|41.3|41.4|42.9|42.8|43.47|43.7|44.5|44.75|44.4|44.8|45.08|45.33|45.9|47.15|47.13|46.75|46.4|46.3|47.14|47.1|47|47.88|48.6|45.44|45.8|46.78|46.69|45.7|45.56|44.28|42.9|42.9|43.1|43.45|43.1|43.46|43.43|43.41|43.4||||||42.91|42.58|42.58|40.94|40.3|40.11|40.07|40.54|40.6|40.97|41.3|41.03|40.88|40.68||40.6|39.6|39.5|39.24|38.46|38.27|38.8|39.35|39.39|39.66|39.91|39.61|39.73|40.7|40.68|39.6|40.5|40.56|40.22|40.62|41.33|41.01|40.58|40.29|39.7|40.5|41.5|41.24|42.96|42.82|43.3|43.43|43.9|43.31|43.21|43.9|43.66|44.27|44.98|45.33|46|43.51|43.88|43.7|41.38|41.97|43.51|41.6|40.22|39.6|39.4|39.18|39.6|39.02|38.59|38.02|37.5|36.06|36.03|36.76||||||38.26|39.72|39.5|41.45|41.13|42.8|41.82|42.26|43.29|44.3|44.73|44.12|44.55|45.11|
07285|100718|/equities/huiquan-brew|SHANGHAICOMP|10.25|10.32|10.32|10.4|10.41|10.39|10.45|10.5|10.55|10.64|10.68|10.67|10.85|11.06|11.12|11.2|11.28|11.38|11.25|11.26|11.42|11.37|11.18|11.22|11.16|11.23|11.09|11.07|11.07|11.03|11.1|11.06|11.22|11.47|11.45|11.62|11.67|11.56|11.64|11.69|11.74|11.79|11.7|11.7|11.78|11.58|11.52|||11.9|12.14|12.36|12.49|12.42|12.38|12.38|12.13|12.18|11.98|11.97|12.05|11.94|11.92|11.25|11.29|11.06|11.3|11.29|11.63|12.21|12.56|12.32|11.53|11.69|11.67|11.83|11.65|11.89|11.81|11.77|12.01|12.21|12.2|12.36||||12.31|12.2|12|11.91|11.93|12.19|12.4|12.09|12.23|12.24|12.16|12.39|12.32|12.53|12.69|12.83|12.82||12.93|12.99|13.24|12.78|11.91|11.79|11.7|11.71|11.49|11.42|10.88|10.65|10.83|11.01|11.11|11.26|11.24|11.22|11.36|11.57|11.65|11.75|11.87|11.91|11.77|11.75|11.66|11.73|11.85|11.7|11.76|11.78|11.83|11.86|11.9|11.7|11.6|11.46|11.01|10.99|10.92|10.91|11.04|10.51|10.42|10.31|10.27||||||10.16|9.96|10.1|10.1|10.48|10.1|10.07|10.25|10.36|10.26|10.36|10.52|10.45|10.45||10.57|10.5|10.82|10.87|10.92|10.77|10.74|10.58|10.49|10.83|10.95|10.96|11|10.8|10.84|10.76|10.92|10.88|10.98|10.7|10.15|10.14|9.85|9.78|9.44|9.59|9.66|9.69|9.86|9.92|10.28|10.3|10.36|10.39|10.4|10.7|10.37|10.42|10.6|10.24|9.92|9.69|9.14|8.95|8.81|9|9.38|9.04|8.74|9.02|9.24|9.36|9.39|9.68|9.75|9.51|9.5|9.22|9.2|9.3||||||10.21|10.11|10.51|10.33|10.08|10.12|10.2|10.19|10.37|9.58|9.62|10.01|9.86|9.72|
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH|37.33|37.44|37.67|37.74|37.69|37.56|37.52|37.63|36.13|36.51|36.43|36.3|37.12|37.33|37.2|37.36|37.38|37.7|37.32|37.4|37.2|37.39|36.59|36.93|36.92|36.56|35.85|36|36.13|35.86|35.5|35.34|36|36.16|35.98|35.64|35.55|35.4|35.35|35.67|35.44|35.66|35.01|34.81|34.43|34.16|33.85|||34.31|34.22|34.15|34.16|33.52|33.5|33.38|32.99|32.82|32.73|32.45|32.7|32.95|32.16|32.2|32.27|32.62|32.72|32.58|32.35|33.1|33.31|33.07|32.95|33.08|34.4|34.42|33.83|33.71|33.62|33.01|33.13|33.2|33.15|33.59||||33.85|33.55|33|32.9|33.3|33.6|33.72|33.8|34.15|33.5|33.23|33.16|33.35|33.59|34.1|34|33.92||33.85|34.55|34.52|34.05|34|34.44|34.31|34.3|34.24|34.4|34.25|33.87|33.8|34|34.75|34.57|34.35|34.94|36|36|36.07|36.8|37.2|37.2|37|36.76|36.76|36.83|37.21|37.52|37.62|37.02|37.5|37.35|37.5|37.61|37.88|38.15|38.29|38.42|38.34|38.44|38.97|38.95|38.79|38.74|37.52||||||36.81|36.99|36.47|36.55|36.16|35.98|36.03|36.05|35.52|35.63|35.33|35.12|34.86|34.8||35.01|34.77|34.89|35.17|34.86|34.93|35.21|35.35|35.5|36|36.37|36|35.8|36.01|36.4|37.19|37|36.88|36.81|36.94|36.69|37.17|36.2|35.45|34.83|35.67|35.8|36.03|35.9|35.8|36.65|36.62|37.15|36.88|37.09|37.07|36.62|37.3|37.51|37.53|36.6|36.11|35.16|33.58|33.1|33.2|34.54|34.48|33.65|34.37|35.31|35.73|36.56|36.83|36.75|35.81|35.57|34.37|34.78|35.17||||||35.76|36.15|36.63|36.4|37.16|36.8|37.23|38.53|38.95|38.61|38.8|39.2|40|40.93|
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP|62.53|62.9|62.88|64.86|65|64.1|64.37|69.23|69.08|69.68|69.51|69.59|71.1|73.41|72.36|72.15|73.4|74.83|73.63|73.5|74.05|72.71|72.3|73.51|74.75|77.4|76.5|75.08|76|77.66|77.61|75.8|75.63|75.5|74.91|72.49|72.23|71.62|73.37|74.55|72.09|72.54|71.3|72.35|71.9|73.65|72.84|||76.01|79.47|78.2|77.61|78.63|79.29|75.4|76.01|74.68|79.37|80.4|81.5|85.1|83.88|84.75|82|80|80.54|80.67|79.3|79.52|80.6|80.57|80|74|74.6|73.4|71.54|72.05|71.38|69.18|70.5|70.2|70.19|70.7||||72|71.88|72.12|76|77.93|81.38|87.85|88.73|88.93|91.93|93.13|93.5|96.45|93|98.28|97.57|96.5||90.46|89.46|89.49|89.72|87.78|89.17|92.32|93.2|89.8|88.8|87.97|84.6|77.06|76.2|75.75|72.11|73|75.59|75.6|75.1|75.88|79.97|84.09|85|83|81|80.01|80.95|79.63|79.8|80.88|81.69|83.6|87.56|87.11|88|86.68|87.61|82.87|83.8|79.5|80.03|80.19|76.39|75.5|75.32|76.7||||||76.18|74.84|74.25|73.5|70|71.23|70.75|71|71.81|71.2|70.66|70.59|70.56|67.75||67.69|69.01|69.4|68.75|68.82|68.11|69.09|70.52|71.42|72.12|74|73.8|74.69|74.91|73.69|74.1|74.27|76.6|80.36|78.6|78.75|78|76.5|76.36|75.6|78.9|78.95|78.35|79.6|80.1|83.7|79.6|81.61|75|74.01|74.53|73.05|74.51|74.07|76.01|72.5|72|67.46|63.83|63|64.46|68.11|66.05|65.87|67.03|66.02|65.28|65.4|66.35|65.8|64.8|63.66|60.45|59.51|62.65||||||67.5|68.37|69.15|69.38|68.08|68.85|71.4|71.23|72.3|72.88|74.7|75.79|76.54|78.9|
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH|394.4|402.95|397.01|383|384.14|376.06|384.4|389|402.29|400.01|425.09|438|443.54|439|444.63|453.2|441.06|429.67|433.1|430.88|421.27|403.04|395.04|398.06|407.2|407|405.57|406.01|410.5|419.31|418.98|420.87|431.64|422.77|427.1|432.92|434.44|429.2|445|455|461|459|487.64|498.88|486|497|496.39|||521.81|526.05|515.03|522|526.01|526.68|523.5|518.12|501.85|501.38|518|520|543.3|546|540.08|550.79|514|499|463|458.13|457.08|458.84|443.18|458.89|452.27|448.47|453.98|449.28|467.01|482.1|475.51|486.23|475.25|500|508||||495|488|521.88|518.18|524.5|528.02|494.5|494.07|479.81|516.81|518|545.7|533.2|533|532|535.5|523.04||510|471.99|442.17|430|427|430|429|409.02|405.15|388.8|391.58|397.31|363.55|354.01|357.42|360.15|351|356|363|365.05|369|370.41|368.99|363.97|348.71|347.3|350.4|358.6|360.02|360.1|367.1|363.1|362.61|368.99|366|365.7|363|365.66|358.59|361.65|360|352.34|349.6|346.78|345.5|352.01|357||||||356.1|352.93|352.2|351.68|358.3|358.08|357|356.01|358|354.38|347|339.03|316.11|310.62||308.38|304.79|312.01|316.23|318|317.07|321.62|322.25|323.68|329.86|331.5|334.08|335.08|334|333.66|335.72|335.01|333|338.01|334|328.05|323.4|318.09|314.1|306.1|314.6|316|309.28|318.01|319.29|331|317|303.5|300.59|294.34|292.22|289.5|291.83|285.23|279.01|271|270.2|269.39|254.01|252.5|255.5|254.36|233.36|231.51|236.21|244|243.01|244.01|248.38|251.22|243.62|239|231.62|233.82|243.04||||||245.01|247.01|251.6|244.6|236.66|239.89|248|249.72|257|263.03|283.5|276.06|273.75|274.5|
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP|41.01|41.33|41.3|40.4|41.12|40.12|41.04|41.18|41.35|41.45|41.8|41.27|41.73|41.18|41.36|40.65|40.89|42.04|42.75|42.55|44.32|43.74|44.5|44.76|43.66|43|41.73|41.36|41.4|42.01|41.07|40.41|40.41|39.8|40.29|38.73|37.8|37.58|37.61|38.23|38.3|38.17|38.41|36.93|36.45|36.74|36.4|||36.97|37.91|37.5|37.67|37.1|36.63|36.48|36.41|36.65|36.45|36.7|37|37.95|38.31|38.15|37.91|37.98|38.7|37.9|37.78|38.1|37.11|36.48|35.78|35.76|35.78|36.34|35.71|35.95|35.9|35.98|36.55|36.41|37.01|36.8||||36.4|34.98|34.89|34.7|35.18|35.92|36.16|37.45|38.71|39.11|38.95|39.01|39.2|39.01|38.8|36.8|36.39||36.24|36.77|36.66|37.21|37.03|37.52|36.85|36.89|36.77|36.51|34.8|34.49|35.68|36.06|35.97|35.48|35.42|36|36.35|36.18|36.38|36.79|36.76|36.68|37.83|37.27|37.19|39.04|38.19|38.48|38.43|37.9|38.09|38|39.12|39.28|39.61|39.24|37.17|36.86|36.72|36.81|36.95|36.69|35.88|35.81|36.55||||||36.25|36.2|36.33|36.45|35.8|34.56|34.38|34.5|34.47|34.2|34.34|33.77|33.23|32.59||32.4|32.2|32.38|32.03|32.36|32.3|32.4|32.38|32.52|32.8|34.15|34.34|34.63|34.38|34.23|34.35|34.48|34.1|34.51|34.5|34.38|34.07|34.01|33.33|32.73|33.31|33.97|34.16|35.75|37.15|37.46|37.03|37.6|37.02|36.21|36.91|37.42|35.36|35.11|35.86|35.72|35.44|35.88|34.9|34.91|36.16|37.3|35.15|34.5|33.89|34.66|34.89|35|34.67|35.09|32.9|31.7|30.53|30.61|31.5||||||33.5|33.35|33.49|32.22|32.22|32.88|33.65|33.13|33.88|33.84|35.14|35.95|35.73|35.83|
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP|17.74|17.81|18.12|17.85|17.7|19.15|19.12|19.28|19.11|19.38|19.37|19.29|19.61|19.56|19.52|19.45|19.33|19.49|19.47|19.4|19.63|19.51|19.34|19.4|19.26|19.31|19.15|18.86|18.86|18.8|18.62|18.44|18.62|18.51|18.42|18.65|18.46|18.34|18.27|18.25|18.3|18.22|17.9|18.05|17.88|17.47|17.37|||17.93|18.01|18.11|17.99|19.03|19.01|19.09|19.1|19.08|19.15|19.12|19.11|19.38|19.09|19|18.95|18.8|19|19|19.4|19.85|19.97|19.82|19.7|19.5|19.5|19.65|19.32|19.54|19.43|19.3|19.51|19.32|19.26|19.24||||18.97|19.05|18.83|18.47|18.44|18.7|18.7|18.85|18.52|18.3|18.37|18.6|18.81|18.73|18.72|18.8|18.79||19|19.5|20.33|20.63|20.96|21.32|21.55|21.77|21.6|21.5|20.75|20.5|21.31|21.58|21.25|21.25|21.1|21.02|21.56|21.48|21.39|21.66|21.64|21.68|21.64|21.65|21.75|21.45|21.27|20.93|20.82|20.66|21|20.85|20.68|20.43|20.09|19.85|19.7|19.7|19.64|19.41|19.11|19|18.7|18.68|18.66||||||18.57|18.41|18.52|18.66|18.93|18.35|18.34|18.48|18.66|18.55|18.63|18.75|18.76|18.81||18.9|19.14|19.05|18.81|19.07|18.83|18.87|18.6|18.47|18.84|18.96|19.16|19.25|18.91|18.91|18.92|19.24|19.11|19.18|19.1|18.91|18.34|17.95|17.57|17.2|17.71|17.75|17.75|17.9|17.92|18.27|18.26|18.19|18.1|17.84|17.74|17.4|17.48|17.46|17.53|17.53|17.68|16.48|16.2|16.17|16.43|16.86|16.8|16.31|16.48|17.1|17.2|17.3|17.66|17.9|17.68|17.11|16.85|16.67|17.18||||||17.4|17.36|17.89|17.01|16.88|17.41|17.68|17.78|17.91|17.07|17.39|17.57|17.3|17.57|
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP|5.82|5.87|5.83|5.92|6.03|6.07|5.92|6.02|6.06|6.28|6.54|6.31|6.31|6.27|6.35|6.45|6.5|6.85|6.66|7.27|7.69|6.88|5.92|5.57|5.1|5.17|4.98|5.18|4.9|4.74|4.67|4.59|4.58|4.58|4.56|4.55|4.49|4.43|4.45|4.45|4.46|4.43|4.43|4.42|4.33|4.31|4.27|||4.31|4.36|4.45|4.46|4.49|4.53|4.58|4.81|5.01|5.34|5.01|4.85|4.65|4.63|4.55|4.58|4.56|4.58|4.61|4.62|4.61|4.73|4.72|4.77|4.83|4.75|4.76|4.69|4.77|4.74|4.67|4.62|4.47|4.4|4.11||||3.92|3.85|3.81|3.78|3.81|3.84|3.93|3.93|3.94|3.96|3.94|3.93|3.92|3.9|3.97|4.11|4.16||4.26|4.36|4.33|4.24|4.26|4.25|4.25|4.28|4.34|4.31|4.15|4.13|4.05|4.04|4.05|4.02|4.09|4.15|4.26|4.24|4.26|4.29|4.28|4.31|4.31|4.22|4.22|4.2|4.2|4.15|4.17|4.13|4.12|4.11|4.2|4.23|4.24|4.2|4.18|4.19|4.15|4.15|4.13|4.15|4.12|4|3.99||||||3.91|3.9|3.9|3.9|3.95|3.92|3.9|3.99|4.08|4.03|4.04|4.19|4.31|4.3||4.28|4.11|4.11|4.12|4.05|4.04|4.12|4.12|4.09|4.15|4.24|4.31|4.34|4.24|4.25|4.22|4.23|4.22|4.11|4.11|4.03|3.95|3.88|3.78|3.73|3.78|3.75|3.72|3.79|3.76|3.81|3.82|3.77|3.75|3.75|3.74|3.65|3.68|3.65|3.64|3.6|3.56|3.56|3.51|3.46|3.5|3.67|3.72|3.71|3.88|4.06|4.31|4.23|4.35|4.37|4.41|4.29|4.21|4.28|4.26||||||4.11|4.04|3.97|3.87|3.83|4.06|4.14|4.09|3.99|3.92|3.99|4.07|4.01|4.01|
07292|100694|/equities/gansu-mogao|SHANGHAICOMP|5.5|5.5|5.44|5.37|5.38|5.4|5.55|5.56|5.52|5.46|5.42|5.35|5.38|5.36|5.36|5.36|5.36|5.54|5.53|5.54|5.54|5.47|5.44|5.44|5.42|5.4|5.37|5.37|5.39|5.43|5.47|5.44|5.51|5.51|5.61|5.63|5.56|5.57|5.54|5.57|5.56|5.55|5.47|5.45|5.41|5.36|5.34|||5.32|5.33|5.4|5.46|5.36|5.36|5.31|5.28|5.26|5.34|5.31|5.32|5.36|5.27|5.29|5.28|5.2|5.19|5.15|5.08|5.23|5.2|5.09|5.06|5.14|5.03|5.03|5.12|5.19|5.1|4.96|5.02|5.25|5.3|5.29|||||5.06|4.91|4.8|4.88|5|4.93|4.96|4.97|5.04|5.04|4.93|4.88|4.89|4.95|5.04|5.06||5.11|5.21|5.21|5.17|5.22|5.24|5.22|5.26|5.24|5.3|5.13|5.13|5.2|5.26|5.33|5.32|5.48|5.51|5.58|5.54|5.64|5.74|5.73|5.78|5.79|5.75|5.76|5.8|5.85|5.8|5.81|5.78|5.89|5.9|5.95|5.95|5.8|5.64|5.64|5.63|5.67|5.68|5.68|5.66|5.5|5.3|5.78||||||5.75|5.67|5.67|5.66|5.75|5.72|5.71|5.88|5.96|6.01|6.05|6.25|6.18|6.19||5.99|6.06|6.33|6.41|6.48|6.55|6.21|6.15|6.11|6.28|6.42|6.4|6.26|6.24|6.24|6.09|6.25|5.88|5.87|5.87|5.78|5.74|5.67|5.61|5.44|5.53|5.51|5.49|5.61|5.65|5.73|5.7|5.64|5.61|5.58|5.61|5.51|5.51|5.48|5.38|5.34|5.26|5.25|5.11|5.02|5.08|5.28|5.2|5|5.1|5.32|5.33|5.33|5.4|5.2|5.22|5.06|4.98|5.03|5.2||||||5.55|5.62|5.74|5.53|5.49|5.65|5.76|5.71|5.57|5.42|5.57|5.8|5.9|5.87|
07293|100839|/equities/qilianshan|SHANGHAICOMP|11.08|11.08|10.8|10.71|11.1|11.08|11.13|11.22|11.16|11.19|11.15|11.12|11.25|11.41|11.38|11.48|11.48|11.74|11.74|11.77|11.83|11.83|11.66|11.46|11.48|11.32|11.24|11.23|11.29|11.17|11.08|11.01|11.07|11.04|11.2|11.31|11.25|11.25|11.25|11.4|11.51|11.27|10.89|10.78|10.8|10.8|10.78|||11.01|11.15|11.26|11.09|11|11|11.12|11.05|11.15|11.12|11.11|11.14|11.35|11.01|10.95|10.92|11.21|11.18|11.03|10.96|10.9|10.98|10.94|10.92|11.21|11.05|11.12|11.02|12.18|12.31|12.4|12.61|12.3|11.23|11.21||||10.93|10.85|10.8|10.68|10.86|10.92|10.86|11.04|11.29|11.15|11.13|10.88|10.92|10.78|10.82|10.81|10.74||10.63|10.48|10.52|10.51|10.48|10.38|10.58|11.01|11.37|11.31|11.6|11.63|11.52|11.44|11.32|11.3|11.48|11.77|11.8|11.8|11.94|11.98|12.04|12.02|11.99|11.9|11.9|11.99|11.93|11.8|11.86|11.67|11.65|11.62|11.76|11.75|11.12|11.26|11.18|11.17|11.11|10.94|10.97|10.71|10.28|10.12|10.15||||||9.99|9.93|9.92|9.92|9.95|9.91|9.9|9.85|9.84|9.99|10.02|9.97|9.87|9.79||9.79|10|10.87|10.72|10.63|10.64|10.8|10.82|10.87|10.92|11|11.02|11.03|11.05|11.06|11.14|11.08|11.15|11.3|11.13|11|11.12|11.08|11.02|10.5|10.81|10.83|10.8|10.57|10.43|10.51|10.43|10.46|10.38|10.4|10.44|10.18|10.3|10.15|10.13|9.97|9.89|9.78|9.64|9.53|9.75|9.98|9.82|9.72|9.77|9.95|9.96|10.22|10.36|10.27|10.33|10.27|10.14|10.18|10.3||||||10.39|10.4|10.66|10.78|10.72|11.09|11.2|11.06|11.06|10.97|11.39|11.56|11.63|11.8|
07294|100364|/equities/yasheng-indust|SHANGHAICOMP|3.23|3.23|3.14|3.09|3.1|3.09|3.12|3.15|3.13|3.14|3.15|3.16|3.21|3.25|3.25|3.26|3.26|3.25|3.26|3.25|3.25|3.18|3.14|3.14|3.14|3.14|3.13|3.13|3.12|3.12|3.12|3.1|3.1|3.09|3.09|3.09|3.09|3.05|3.04|3.03|3.03|3|2.98|2.98|2.97|2.98|2.97|||3.02|3.03|3.03|3.04|3.03|3.04|3.03|3.04|3.04|3.03|3.02|3.03|3.05|3.05|3.03|3.04|3.03|3.04|3.02|3.03|3.04|3.08|3.1|3.09|3.11|3.12|3.13|3.14|3.17|3.16|3.16|3.16|3.16|3.14|3.12||||3.08|3.07|3.04|3.02|3.04|3.07|3.08|3.1|3.11|3.07|3.08|3.09|3.07|3.05|3.05|3.07|3.07||3.09|3.08|3.08|3.05|3.07|3.11|3.11|3.13|3.11|3.14|3.14|3.15|3.19|3.19|3.18|3.17|3.18|3.2|3.21|3.22|3.23|3.27|3.25|3.25|3.24|3.21|3.22|3.23|3.23|3.23|3.22|3.18|3.17|3.15|3.22|3.23|3.27|3.26|3.21|3.21|3.2|3.18|3.18|3.2|3.18|3.16|3.16||||||3.1|3.07|3.06|3.06|3.05|3.03|3.02|3.03|3.06|3.08|3.08|3.12|3.12|3.1||3.08|3.08|3.12|3.08|3.09|3.05|3.08|3.09|3.07|3.11|3.2|3.21|3.23|3.19|3.19|3.19|3.21|3.24|3.24|3.22|3.2|3.2|3.16|3.1|3.06|3.08|3.08|3.08|3.1|3.09|3.15|3.17|3.16|3.17|3.16|3.19|3.14|3.16|3.15|3.15|3.13|3.07|3.06|2.99|2.97|2.96|3.06|3.03|2.98|3.02|3.08|3.07|3.12|3.18|3.15|3.17|3.08|3.03|3|3||||||3.03|3.03|3.04|3.04|3.03|3.15|3.21|3.17|3.2|3.16|3.24|3.29|3.39|3.47|
07295|100889|/equities/gd-power|SHANGHAICOMP|3.42|3.43|3.38|3.37|3.4|3.42|3.49|3.56|3.53|3.58|3.6|3.57|3.62|3.65|3.68|3.73|3.72|3.73|3.71|3.73|3.67|3.63|3.58|3.61|3.61|3.6|3.57|3.6|3.62|3.64|3.67|3.7|3.72|3.74|3.74|3.75|3.77|3.72|3.72|3.86|3.84|3.83|3.82|3.84|3.82|3.77|3.78|||3.8|3.79|3.77|3.77|3.74|3.76|3.78|3.8|3.81|3.77|3.77|3.84|3.95|3.98|4.03|4.07|4.12|3.99|3.92|3.87|3.9|3.99|3.94|3.94|4.02|4|4.03|4.03|4.01|3.96|3.96|4.02|4.01|3.99|3.84||||3.76|3.92|3.96|3.87|3.85|3.85|3.83|3.87|3.85|3.91|3.82|3.81|3.81|3.82|3.75|3.68|3.66||3.68|3.71|3.73|3.62|3.69|3.69|3.68|3.73|3.76|3.81|3.81|3.83|3.92|3.95|3.91|3.88|3.86|3.87|3.94|3.93|4|4|3.96|3.91|3.9|3.85|3.84|3.86|3.87|3.91|3.84|3.81|3.84|3.84|3.91|3.94|3.94|3.88|3.9|3.91|3.91|3.92|3.92|3.95|3.9|3.88|4.05||||||4.05|3.98|4.05|4.05|4.09|4.15|4.14|4.17|4.16|4.18|4.31|4.31|4.27|4.25||4.16|4.12|3.98|3.97|3.87|3.84|3.79|3.92|3.92|3.94|4|3.95|3.95|3.9|3.96|4.06|4.1|4.21|4.2|4.34|4.34|4.38|4.42|4.47|4.43|4.48|4.43|4.32|4.23|4.14|4.12|4.13|4.21|4.12|4.13|4.18|4.2|4.18|4.16|4.17|4.35|4.27|4.21|4.22|4.35|4.41|4.64|4.77|4.65|4.58|4.52|4.5|4.6|4.5|4.41|4.54|4.48|4.37|4.15|4.05||||||4.04|4.04|4.05|4.1|4.11|4.15|4.16|4.12|4.11|4.04|4.23|4.33|4.51|4.58|
07296|101023|/equities/gem-year-ind|SHANGHAICOMP|4.77|4.78|4.71|4.73|4.79|4.75|4.86|4.89|4.8|4.8|4.82|4.79|4.81|4.85|4.86|4.9|4.97|5.01|5|5.02|5|4.97|4.9|4.9|4.92|4.92|4.85|4.86|4.89|4.93|4.91|4.89|4.88|4.95|4.95|4.94|4.84|4.84|4.93|4.95|4.95|4.94|4.92|4.89|4.81|4.76|4.76|||4.84|4.82|4.84|4.81|4.79|4.78|4.79|4.76|4.77|4.76|4.79|4.81|4.86|4.85|4.84|4.86|4.77|4.77|4.76|4.73|4.76|4.8|4.85|4.86|4.89|4.81|4.81|4.76|4.82|4.79|4.8|4.82|4.85|4.81|4.77||||4.66|4.71|4.71|4.68|4.79|4.85|4.62|4.63|4.67|4.67|4.65|4.65|4.63|4.6|4.63|4.65|4.67||4.68|4.65|4.64|4.63|4.66|4.7|4.7|4.77|4.74|4.8|4.76|4.77|4.74|4.71|4.7|4.66|4.73|4.77|4.81|4.81|4.82|4.9|4.89|4.88|4.85|4.81|4.8|4.84|4.85|4.85|4.85|4.8|4.79|4.76|4.88|4.88|4.87|4.84|4.8|4.81|4.79|4.78|4.78|4.8|4.76|4.73|4.74||||||4.69|4.67|4.64|4.63|4.59|4.56|4.53|4.53|4.63|4.71|4.71|4.7|4.68|4.62||4.59|4.58|4.6|4.63|4.6|4.58|4.58|4.65|4.66|4.66|4.8|4.81|4.82|4.81|4.81|4.86|4.89|4.9|4.94|4.93|4.9|4.88|4.87|4.79|4.76|4.83|4.85|4.85|4.87|4.81|4.86|4.82|4.85|4.86|4.84|4.92|4.86|4.9|4.9|4.89|4.84|4.75|4.71|4.64|4.57|4.56|4.75|4.83|4.69|4.73|4.58|4.56|4.57|4.6|4.53|4.55|4.47|4.39|4.3|4.36||||||4.41|4.43|4.46|4.48|4.47|4.61|4.69|4.62|4.66|4.61|4.69|4.78|4.93|5.02|
07297|100580|/equities/gemdale|SHANGHAICOMP|7.46|7.69|7.07|7.06|7.3|7.5|7.7|7.8|8|7.9|7.88|7.81|8.05|8.02|7.92|7.93|8.13|8.59|8.2|8.37|8.33|8.44|7.74|7.49|7.52|7|6.8|6.89|6.86|6.75|6.66|6.71|6.79|6.82|6.81|6.99|6.98|7.01|6.96|7.03|7.03|7.22|7.19|7.2|7.35|7.1|7.11|||7.26|7.31|7.43|7.61|7.51|7.55|7.66|7.52|7.59|7.5|7.56|7.46|7.43|7.25|7.15|7.21|7.05|7.18|7.22|7.2|7.29|7.54|7.53|7.62|7.72|7.85|7.98|7.89|8.04|8.19|8.16|8.33|8.11|7.89|7.78||||8.08|8.08|7.96|7.99|8.13|8.38|8.4|8.45|8.86|8.75|8.82|8.8|8.8|8.68|8.77|8.48|8.38||8.48|8.39|8.37|8.29|8.36|8.36|8.46|8.55|8.66|8.64|8.57|8.61|8.68|8.62|8.7|8.62|8.64|8.78|8.96|9|9.08|9.24|9.45|9.51|9.61|9.56|9.66|9.6|9.76|9.73|9.76|9.56|9.55|9.66|9.65|9.82|9.53|9.48|9.39|9.44|9.28|9.18|9.42|9.61|9.61|9.61|9.65||||||9.79|9.74|9.81|9.78|9.67|9.68|9.78|10.18|10.13|10.18|10.47|10.38|10|9.98||9.91|10|10.11|10.22|10.14|10.3|10.35|10.4|10.38|10.7|10.76|10.5|10.95|11.11|11.24|11.28|11|10.8|11.12|11.31|10.91|11.5|11.61|11.75|10.72|10.55|10.07|9.86|9.95|9.76|10.08|9.96|9.83|10.26|10.19|9.24|8.37|8.32|8.02|7.87|7.6|7.57|7.8|7.68|7.7|8|8.28|8.22|8.48|8.86|9.47|9.73|9.87|9.73|9.5|10.18|10.06|10.68|10.85|11.4||||||10.86|10.85|11.21|10.96|11.07|11.01|11.05|11.05|11.18|11.65|11.66|12.03|11.96|12|
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP|2.63|2.64|2.64|2.69|2.64|2.63|2.65|2.69|2.65|2.63|2.61|2.6|2.61|2.66|2.59|2.64|2.67|2.67|2.69|2.69|2.66|2.57|2.67|2.67|2.68|2.7|2.64|2.69|2.72|2.76|2.71|2.67|2.69|2.67|2.66|2.72|2.76|2.72|2.66|2.63|2.54|2.55|2.51|2.5|2.49|2.51|2.51|||2.51|2.47|2.44|2.5|2.49|2.52|2.49|2.56|2.37|2.36|2.36|2.36|2.36|2.36|2.35|2.37|2.37|2.39|2.36|2.35|2.4|2.33|2.35|2.35|2.39|2.38|2.45|2.45|2.48|2.48|2.46|2.47|2.54|2.39|2.47||||2.44|2.44|2.55|2.68|2.71|2.66|2.61|2.62|2.76|2.84|2.65|2.54|2.4|2.36|2.33|2.31|2.26||2.27|2.25|2.17|2.16|2.15|2.25|2.24|2.26|2.27|2.28|2.27|2.27|2.28|2.27|2.28|2.27|2.3|2.28|2.29|2.29|2.32|2.32|2.27|2.28|2.27|2.27|2.27|2.28|2.27|2.26|2.26|2.27|2.3|2.29|2.3|2.32|2.33|2.33|2.33|2.3|2.27|2.26|2.26|2.27|2.25|2.25|2.37||||||2.38|2.36|2.36|2.3|2.3|2.29|2.33|2.31|2.32|2.33|2.3|2.32|2.31|2.19||2.17|2.17|2.22|2.22|2.22|2.2|2.22|2.24|2.22|2.22|2.28|2.29|2.32|2.32|2.31|2.33|2.35|2.37|2.36|2.41|2.35|2.36|2.34|2.31|2.29|2.33|2.32|2.31|2.34|2.38|2.34|2.31|2.24|2.22|2.22|2.23|2.23|2.24|2.24|2.22|2.17|2.16|2.18|2.17|2.15|2.22|2.25|2.25|2.23|2.29|2.3|2.3|2.3|2.33|2.3|2.31|2.27|2.24|2.23|2.28||||||2.2|2.23|2.23|2.22|2.26|2.37|2.36|2.29|2.34|2.33|2.39|2.43|2.41|2.52|
07299|1031221|/equities/getein-biotech|SHANGHAICOMP|10.9|11.47|11.46|11.33|11.41|11.4|11.54|11.74|11.76|11.93|11.91|11.88|12.08|12.08|11.96|11.93|12.17|12.46|12.24|12.28|12.42|12.57|12.57|12.55|12.52|12.46|12.33|12.35|12.42|12.48|12.55|12.61|12.82|12.81|12.81|12.79|12.85|12.64|12.68|12.76|12.83|12.86|12.78|12.61|12.55|12.55|12.43|||12.61|12.72|12.74|12.9|12.65|12.63|12.68|12.85|12.82|12.68|12.78|12.86|13.09|13.26|13.56|13.73|13.62|13.57|13.26|13.24|13.4|13.6|13.5|13.25|13.33|13.41|13.56|13.4|13.42|13.45|13.21|13.39|13.62|13.85|14.08||||14.03|13.06|12.34|12.09|12.88|13.01|13.09|13.3|13.51|13.48|13.47|13.32|13.33|13.38|13.43|13.25|13.19||13.23|13.22|13.38|13.54|13.67|13.74|13.45|13.61|13.52|13.55|13.28|13.13|13.48|13.42|13.46|13.35|13.51|13.61|13.66|13.08|13.08|13.21|13.23|13.33|13.37|13.17|13.12|13.28|13.36|13.26|13.3|13.02|13.1|13.07|13.37|13.39|13.33|13.3|13.27|13.3|13.29|13.11|13.05|13.13|12.9|12.88|13.08||||||13.04|12.78|12.81|12.83|12.75|12.57|12.49|12.65|12.6|12.6|12.53|12.45|12.41|12.45||12.47|12.58|12.56|12.55|13.05|13.21|13.21|13.4|13.64|13.99|14.39|14.43|14.35|14.43|14.75|13.05|12.91|12.72|12.8|13.16|13.26|13.16|13.55|13.02|12.9|12.93|13.18|13.13|13.41|13.61|13.7|13.41|13.51|13.32|12.88|13.32|13.34|13.22|13.17|13.33|13.28|13.33|13.36|13.06|12.95|13.05|13.25|12.71|12.43|12.93|13.42|12.47|12.53|12.44|12.6|12.05|11.41|11.12|11.13|11.3||||||11.49|11.42|11.36|11.07|11.03|11.18|11.48|11.39|11.54|11.42|11.6|11.81|12.06|12.27|
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP|89.03|89.1|88.38|90.08|90.01|89.53|91.35|93.65|93.5|94.5|94.88|99.95|101.63|101.85|103.6|104.56|104|103.05|112.28|113.31|113.05|112.59|110.82|110.22|111.16|110.92|110.19|111.08|111.88|113.73|115.46|116.17|117.28|112.85|112.88|106.55|104.72|103.02|109.16|108.18|105.16|104.81|103|105.2|103.23|105.11|104.11|||107.8|111.74|110.3|109.21|110.1|110.8|102.61|101.35|100.18|100.59|102.56|102.83|106.5|107.66|108.8|108|109.05|111.7|110.05|107.69|106.3|107.48|111|108.8|106.8|103.9|100.56|98.6|100.5|100.01|98.76|101.6|103.6|104.1|104.75||||107.01|108.99|109.9|116.13|118.89|126.33|129.74|130.5|130.98|135|126.73|127.76|129.14|130.32|129.97|135.41|129.1||128.7|126.52|117.1|119|106.98|108.1|112.68|115.3|105.38|105.39|106.62|103.8|104.71|103.8|104.5|99.51|99.12|100.11|101.65|100|101.27|104|104.76|104.53|103.68|102.96|103.81|105.99|107.71|107.2|107.7|107.26|108.68|112.58|113|114.3|114.35|115.72|111.11|112.6|112.51|113.7|115.57|115.11|113.4|113.5|120.06||||||118|116.01|116.55|114.13|105.81|106.6|104.1|106.86|104.58|103.25|99.3|100.42|100.1|100.2||101.48|101.81|102.77|100.17|94.88|93.17|99.88|100.58|100.05|100.08|102.53|104.03|104.3|103.86|99.05|98.66|98.02|99.65|99.26|98.3|98.66|101.31|100.35|97.5|97.34|98.21|98.08|97.36|99.49|99.8|103.37|98.58|101.1|91.56|89.16|88.95|86.3|88.05|88.46|89.51|88.7|85.68|85.1|80.5|77.5|82.7|85.6|83.42|83.57|84|84.46|82.86|84.1|85.24|84.6|83.2|82.16|79.53|82.61|85.1||||||93.71|95.88|97.4|97.85|97.03|97.51|100|100.6|104.11|104.4|106.21|107.92|111|114.14|
07301|100413|/equities/s-giti-tire|SHANGHAICOMP|14.56|14.63|14.7|14.6|15.15|15.2|15.69|15.79|15.6|15.66|15.6|15.38|15.66|15.62|15.55|15.76|15.75|15.89|15.88|15.98|15.93|16.05|16.24|16.35|16.25|16.21|16.15|16.13|16.26|16.23|16.05|16.03|15.94|15.9|15.92|15.68|15.69|15.79|15.94|15.96|15.93|15.77|15.41|15.78|15.65|15.36|15.3|||15.92|15.76|15.76|16.04|15.99|16.1|16.12|15.85|16.08|16.03|16.03|16.04|16.04|15.88|15.8|16.31|16.32|17.02|16.34|16.19|16.73|16.6|15.82|14.84|14.61|14.6||14.43|14.51|14.36|14.11|14.14|14.26|14.33|14.34||||13.68|13.7|13.91|13.89|14.04|14.28|14.52|14.49|14.36|14.39|14.13|13.98|13.85|13.8|13.9|14.06|14.04||14.19|13.92|13.13|13.41|13.03|13.3|13.07|13.17|13.13|13.13|13.05|12.89|13.25|13.21|13.85|14.17|14.19|14.36|14.42|14.28|13.88|13.79|13.75|13.82|13.8|13.7|14.35|14.4|14.37|14.32|14.23|14.22|14.35|14.71|14.59|14.52|14.69|14.67|14.71|14.67|14.91|14.98|14.75|14.72|14.17|14.61|15.2||||||15.13|14.89|14.69|14.13|13.99|14.03|14.05|14.11|14.09|14.03|14.14|14.16|14.15|13.9||13.7|13.8|13.82|14.09|14.07|14.45|14.48|14.38|14.48|14.37|14.72|14.03|14.43|14.3|14.8|14.77|13.89|13.7|13.63|13.5|13.41|13.08|13.49|14.17|14.08|14.14|14.12|14.14|14.71|14.8|14.53|14.43|13.93|13.85|13.98|14.01|13.87|13.35|13.02|13.53|13.32|13.31|12.58|11.73|10.88|11.35|11.43|11.28|11.12|11.35|11.48|11.33|11.51|11.62|11.73|11.68|11.64|11.36|11.03|11.29||||||11.25|11.8|11.88|12.23|12.87|13.42|13.4|13.5|13.83|13.6|13.49|13.66|13.95|14.08|
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP|14.7|14.7|14.65|14.78|14.83|15.05|15.22|15.27|15.17|15.32|15.32|15.32|15.6|15.89|15.73|15.76|15.95|15.85|15.76|15.74|15.67|15.75|15.54|15.67|15.67|15.67|15.33|15.25|15.28|15.45|15.48|15.47|15.65|15.65|15.86|16|15.9|15.93|16.13|16.19|16.16|16.12|16.15|15.76|15.48|15.67|15.7|||16.03|15.69|15.5|14.84|14.78|14.76|14.97|15.12|14.98|14.91|15.01|15.13|15.67|15.86|16.03|15.97|15.88|16.01|15.83|15.82|15.97|16.17|16.22|16.11|16.15|15.43|15.52|15.23|15.28|15.57|15.73|15.95|15.56|15.54|15.87||||15.99|15.31|14.91|14.93|15.14|15.5|15.8|15.99|15.95|16.1|16.07|16.11|16.37|16.38|16.59|16.77|16.34||16.41|16.3|16.26|16.25|16.42|16.78|16.78|16.82|16.94|16.92|16.9|16.55|16.6|16.5|17.02|16.92|17.01|16.98|17.21|17.11|17.09|17.71|17.61|17.65|17.52|17.45|17.25|17.15|17.07|16.9|16.88|16.71|16.7|17.11|17.51|17.46|17.16|17.06|16.96|17|17.42|17.47|17.15|17.18|17.2|17.23|17.22||||||16.96|16.46|16.24|16.14|16.09|15.91|15.86|15.98|16.08|16.56|16.75|16.95|17.04|16.74||16.72|16.1|16.18|16.49|15.74|15.67|15.8|15.88|15.97|15.96|15.9|16.35|16.3|16.52|16.58|16.58|16.78|17.18|17.45|17.38|17.45|17.23|17.16|17.36|17.46|17.58|17.66|17.39|17.72|17|17.02|16.46|16.47|15.82|15.72|15.78|15.8|15.92|15.68|15.68|15.2|14.67|14.56|14.43|13.81|14.03|14.73|14.33|14.27|14.54|14.34|14.29|14.56|14.49|14.08|13.79|13.38|13|12.96|13.05||||||13.41|13.71|13.81|14.12|13.94|14.18|14.15|14.08|14.32|14.36|14.44|14.38|14.8|15.03|
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP|24.4|24.46|24.47|24.31|24.49|24.68|25.15|25.25|25.5|25.86|25.81|25.53|26.37|26.86|27.31|27.4|26.72|27.43|27.56|27.3|27.34|27.2|26.42|26.31|26.56|26.94|26.18|25.02|25|24.81|25.03|24.81|25.25|25.2|25.01|24.81|23.34|23.1|23.3|23.75|24.1|23.6|23.65|23.75|23.94|23.64|23.56|||24.5|24.8|25.13|25.74|25.35|25.25|25.15|24.41|23.93|23.79|23.79|24.1|24.65|24.1|24|24.07|23.8|23.75|23.44|23.4|23.2|23.56|22.42|22.12|22.15|21.9|22.35|22.42|22.87|23.25|23.08|23.67|24.28|24.41|24.82||||24.46|24.38|24.23|24.25|24.3|24.69|24.6|24.58|24.79|25.06|24.9|25.26|25.36|26|26.51|27.12|27.01||27.32|27.3|27.68|27.38|27.81|27.35|27.47|27.71|27.55|27.73|27.87|26.88|26.72|26.7|26.98|27.11|27.15|27.34|27.8|28.16|28.71|28.33|28.45|28.8|28.9|29.03|28.8|29.2|29.5|29.72|29.7|29.29|29.29|29|29.08|29|28.6|27.56|26.66|26.8|27.26|27.3|27.58|27.1|26.79|26.9|26||||||25.6|25.65|25.93|25.97|26.35|26.21|26.45|27.01|27.52|27.1|26.21|25.7|25.55|25.91||26.27|26.4|26.94|26.88|26.52|26.69|26.2|25.94|25.76|26.32|26.75|27.01|27.41|26.51|26.68|26.61|27.1|27.3|27.05|26.98|26.58|26.8|26.3|26.48|25.6|24.65|25.1|25.6|25.15|24.37|24.93|24.57|24.85|23.3|23.22|23.41|23.63|23.7|23.77|23.36|22.3|21.35|20.94|20.08|19.65|20.56|21.2|21.01|20.11|20.13|21.01|21.19|21.57|22.14|22.03|21.96|21.59|21.01|20.74|21.3||||||22.9|23.38|23.81|23.44|23.05|23.3|23.55|23.55|22.9|22.27|23.33|24|24.21|24.86|
07304|1162041|/equities/gongniu-group|SHANGHAICOMP|69.3517|69.7931|70.7241|70.6207|71.7241|71.3103|72.7655|70.9586|68.7586|68.6207|68.6069|68.931|70|69.4345|69.1862|68.4|68.2758|69.5862|69.0689|68.9655|68.9655|67.9586|65.931|66.1034|66.4827|66.1034|64.6138|65.5931|65.7241|65.5862|65.7931|65.3862|65.7241|65.5586|65.5172|65.1034|64.0827|63.6276|64.1172|64.9655|65.5517|65.5793|65.2069|66.6827|67.0138|67.3103|65.1793|||70.0689|70.5103|70.5517|70.4138|70.3448|70.3931|70.3448|67.7379|65.7724|67.6276|70.2237|71.1091|70.9693|69.2125|69.4828|69.548|70.9926|70.8388|71.4865|70.6198|71.5611|72.5163|69.9115|68.3225|67.8984|68.1827|68.5508|67.8984|69.4315|69.7158|68.3411|68.7791|69.2078|68.8723|68.4064||||68.5229|69.2451|68.1035|67.6701|68.0615|68.8304|68.7698|68.9096|70.1771|70.3868|69.9441|69.9907|70.8295|70.5965|71.0764|71.7614|71.9012||71.2908|72.9544|73.439|71.3886|71.0625|70.6897|70.8295|71.808|72.507|72.74|72.5256|71.9944|74.5573|75.5173|75.7223|76.8779|73.5974|73.3924|74.5573|75.2982|76.4679|77.6794|76.8034|75.452|74.3989|75.1631|75.1165|75.5499|75.7782|75.8947|76.8873|76.0159|74.6133|74.5713|74.8136|72.7074|70.3122|68.5042|68.3132|68.2666|68.5042|69.3337|69.2125|69.301|69.1612|68.4064|68.9655||||||69.2078|69.0121|69.5014|70.233|70.6943|68.7325|68.7465|68.7325|68.7791|67.4418|66.9199|65.8062|65.1445|65.7363||64.6226|63.7838|64.7717|65.1351|64.5713|65.2749|64.4874|63.8723|63.8397|65.7782|65.8434|65.713|66.822|66.1743|66.5937|67.0084|66.8686|66.9012|66.1696|65.1911|64.5853|64.3057|63.3784|61.9758|60.4846|60.1398|60.2097|60.1724|61.2023|61.2069|62.6981|63.1407|63.8397|63.3784|63.4762|61.4166|59.9534|60.3402|59.9255|59.5061|58.8537|58.2759|56.617|54.8462|55.3961|57.083|58.2992|58.2479|56.85|57.7773|58.5788|59.0308|60.3961|62.493|63.2246|63.4995|62.9357|62.768|62.6748|63.3784||||||65.1305|65.918|65.7037|65.8761|65.2377|65.7875|66.2209|67.8472|69.7577|69.4315|70.3681|70.8667|69.8742|69.2871|
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP|7.14|7.19|7.11|7.2|7.3|7.28|7.41|7.54|7.34|7.38|7.44|7.43|7.55|7.67|7.69|7.68|7.8|7.88|8|8.08|8.06|8.06|7.9|7.97|8.04|8.03|8.02|8.04|8.1|8.28|8.4|8.28|8.42|8.45|8.48|8.2|8.15|8.18|8.13|8.06|8.05|8.05|7.94|7.74|7.73|7.63|7.65|||7.78|7.92|7.96|7.95|7.9|7.99|7.9|8.38|8.14|8.08|7.88|7.4|7.36|7.38|7.28|7.32|7.29|7.26|7.23|7.23|7.27|7.35|7.33|7.3|7.19|7.12|7.13|7.06|7.08|7.1|7|7.12|7.17|7.2|7.2||||7.06|7.14|7.14|7.05|7.2|7.43|7.95|7.77|7.8|7.74|7.7|7.75|7.84|7.81|7.85|8.05|7.73||7.79|7.78|7.9|7.88|8|8.07|8.18|7.82|7.68|7.82|7.8|7.67|7.67|7.7|7.86|7.91|8.13|8.2|7.98|7.82|7.87|7.81|7.9|7.9|7.96|7.3|7.29|7.35|7.33|7.22|7.23|7.16|7.14|7.13|7.37|7.37|7.33|7.28|7.2|7.21|7.15|7.12|7.1|7.15|7.07|6.98|6.94||||||6.89|6.78|6.78|6.77|6.73|6.73|6.81|6.69|6.68|6.65|6.63|6.6|6.59|6.49||6.4|6.58|6.66|6.79|6.7|6.68|6.75|6.98|7.08|7.11|7.25|7.13|7.12|7.1|7.09|7.16|7.17|7.17|7.15|7.03|6.93|6.86|6.82|6.73|6.61|6.7|6.82|6.76|6.92|6.92|7.05|7.01|7.02|6.9|6.91|6.94|6.9|6.94|6.91|6.92|6.92|6.7|6.67|6.54|6.4|6.45|6.84|6.78|6.65|6.74|6.75|6.71|6.73|6.77|6.61|6.54|6.37|6.14|6.28|6.68||||||7.39|7.66|7.9|7.88|8|7.22|7.25|7.21|7.35|7.15|7.25|7.25|7.26|7.33|
07306|100534|/equities/nanhai-develop|SHANGHAICOMP|18.46|18.86|18.42|18.24|18.41|18.43|18.85|18.43|18.6|18.77|18.63|18.33|18.51|18.6|18.59|18.61|18.6|18.7|18.62|18.71|18.74|18.7|18.51|18.51|18.21|18.12|18.02|18.01|18.06|18.13|18.13|18.27|18.78|18.67|18.59|18.87|18.79|18.58|18.57|18.72|18.75|18.71|18.91|18.76|18.63|18.51|18.22|||18.11|18.2|18.1|18.67|18.5|18.5|18.6|18.9|19.07|18.99|19.03|19.1|19.07|19.02|18.91|19.12|19.41|19.24|19|18.98|19.01|19.16|19.23|19.2|19.36|19.38|19.49|19.57|19.61|19.5|19.52|19.55|19.94|19.87|19.89||||19.95|19.71|19.26|19.07|19|19.15|19|19.02|18.93|18.89|18.69|18.49|18.49|18.68|18.42|18.51|17.93||17.8|17.79|17.66|17.58|17.6|17.56|17.67|17.82|17.88|17.95|18.01|17.95|17.93|17.83|17.81|17.88|18.22|18.45|18.75|18.67|18.81|18.92|18.83|18.85|18.88|18.69|18.68|18.77|18.84|18.76|18.68|18.56|18.71|18.66|18.84|18.88|18.86|18.78|18.58|18.58|18.18|18.1|18.05|18.27|18.2|18.02|17.93||||||18.28|18.11|18|17.99|17.96|17.86|17.81|17.94|18.03|18.27|18.3|18.24|18.15|18.24||18.13|17.96|17.85|17.69|17.37|17.26|17.45|17.69|17.8|17.85|18.18|18.4|18.42|18.37|18.59|18.73|19|19.07|19.14|19.25|19.09|19.18|19.45|19.18|18.78|19.05|19.01|19|19|18.73|18.56|18.6|18.95|18.75|18.82|18.8|18.67|18.93|18.82|18.9|18.61|18.52|18.07|17.83|17.76|18.19|19.34|19.21|19.05|19.31|19.42|19.17|19.39|19.51|19.36|19.39|18.81|18.5|18.23|18.31||||||18.51|18.68|18.98|19.23|19.2|19.5|19.7|19.61|19.61|19.14|19.41|19.88|20.05|20.19|
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH|25.76|25.79|25.38|24.96|24.97|25.03|25.35|25.88|25.7|26|26.36|26.07|27.9|28.45|28.8|29.11|29.4|29.75|29.48|29.55|29.05|28.46|25.45|25.89|26.01|25.21|24.58|24.69|24.89|25.23|24.8|24.7|25.2|25.39|25.93|25.6|25.51|25.72|25.46|25.73|25.77|25.35|24.86|24.85|24.71|24.42|24.8|||24.85|24.87|24.79|24.67|24.05|24|23.65|23.03|23.04|22.85|22.78|23.23|23|22.73|22.55|22.46|22.42|22.65|23.16|24.5|26.31|26.67|26.6|26.5|26.52|26.6|27.07|27.75|27.73|27.52|26.3|26.01|26.09|25.95|26.42||||26.71|26.62|26.4|26.35|25.7|27.36|28|28.62|29.1|27.27|26.33|25.81|26.37|26.44|26.8|26.68|26.63||26.57|27.19|27.84|27.4|27.81|26.98|26.76|26.9|26.62|26.7|26.04|25.97|26.38|26.44|26.81|27.11|28.3|30.24|33.21|33.53|33.9|33.84|34.47|34.81|33.85|33.78|33.83|34.18|34.35|33.6|32.61|31.68|32.52|32.51|32.65|31.49|30.56|31.2|30.94|30.72|31.2|31.45|31.69|32.15|30.94|30.83|30.87||||||29.86|29.69|29.8|29.52|29.2|29.12|29.65|29.51|28.81|29.1|28.9|28.88|28.4|28.55||29.57|28.87|28.78|29.68|28.99|29.35|29.36|29.14|29.1|30.1|30.35|30.45|30.4|30.77|30.75|31.01|31.35|31.67|30.63|30.94|31.19|31.93|29.24|28.51|27.59|28.31|28.71|28.72|28.76|28.35|29.01|28.68|30.1|29.68|30.09|30.3|29.52|30.2|30.45|30.51|29.12|29.1|28.97|28.7|28.46|28.51|27.9|26.97|25.88|26.6|26.21|26.21|26.8|27.43|26.97|26.51|26.4|25.51|25.49|26||||||27.68|28.02|28.1|28.75|28.11|28.05|28.33|29.02|29.7|28.99|28.88|30.2|31.2|31.42|
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP|5.01|5|5.04|4.93|4.98|4.98|5.1|5.13|5.26|5.23|5.26|5.32|5.57|5.8|5.88|5.96|5.25|5.23|5.31|5.3|5.34|5.31|5.21|5.25|5.28|5.32|5.3|5.32|5.29|5.32|5.31|5.23|5.25|5.26|5.26|5.28|5.15|5.01|5|5.01|5.05|5.04|4.92|4.86|4.82|4.78|4.75|||4.87|5|5.1462|5.1692|5.2077|5.2846|5.3385|5.0846|4.9154|4.8538|4.7923|4.8|4.8308|4.8|4.7846|4.7923|4.8077|4.7923|4.7769|4.8|4.9308|4.9846|4.9462|4.8846|4.9308|4.8923|4.9154|4.9154|4.9462|4.9308|4.9077|4.9231|4.9308|4.9231|4.8615||||4.7154|4.7615|4.7154|4.6615|4.7538|4.8077|4.8538|4.9077|4.9231|4.8769|4.8692|4.8923|4.8769|4.8538|4.8615|4.9231|4.9385||5.0154|5.0077|4.9231|4.8923|4.9077|5.0077|5.1385|5.2231|5.2077|5.2|5.1385|5.1385|5.2769|5.3077|5.3692|5.3|5.2077|5.2615|5.3385|5.4154|5.4692|5.3385|5.3077|5.3692|5.3846|5.2692|5.2538|5.2615|5.3|5.2692|5.2923|5.2846|5.2846|5.2462|5.3769|5.4231|5.4462|5.4769|5.3538|5.3846|5.3308|5.2615|5.2154|5.1231|5.0538|5.0077|5.0154||||||4.9308|4.8923|4.8923|4.8923|4.9308|4.8615|4.8385|4.8692|4.9538|5.0538|5.0462|5.1846|5.2462|5.2462||5.0538|5.0385|5.2|5.1846|5.2846|5.3462|5.2462|5.1385|5.1462|5.1923|5.2154|5.2385|5.2462|5.1231|5.0462|5.0154|5.1231|5.1385|5.1|5.1231|5.0692|5.0538|4.9846|4.9385|4.8462|4.9|4.8923|4.8538|4.9154|4.9|4.9538|4.9846|4.9615|4.9462|4.9538|5.0077|4.9385|4.9308|4.9308|4.9231|4.8385|4.7692|4.7615|4.6846|4.6385|4.5615|4.5615|4.5077|4.4308|4.5231|4.6385|4.6538|4.7|4.8077|4.7615|4.7462|4.6385|4.5769|4.5231|4.5231||||||4.5538|4.5769|4.6385|4.5385|4.5769|4.7692|4.9615|4.9231|4.8923|4.8462|4.9077|4.9692|5.1|5.1385|
07309|100342|/equities/greattown|SHANGHAICOMP|3.45|3.5|3.39|3.38|3.43|3.46|3.51|3.53|3.54|3.56|3.56|3.53|3.59|3.6|3.55|3.57|3.54|3.66|3.61|3.65|3.62|3.58|3.48|3.39|3.42|3.29|3.23|3.18|3.19|3.15|3.12|3.12|3.09|3.09|3.08|3.12|3.11|3.11|3.08|3.08|3.1|3.08|3.07|3.06|3.1|3.06|3.05|||3.05|3.05|3.06|3.08|3.07|3.05|3.05|3.05|3.04|3.03|3.03|3.01|3.02|3.04|3|3.03|3.02|3.04|3.06|3.06|3.04|3.06|3.07|3.07|3.12|3.11|3.11|3.13|3.18|3.14|3.14|3.16|3.14|3.12|3.1||||3.09|3.08|3.03|2.99|2.98|3.04|3.09|3.12|3.15|3.16|3.17|3.17|3.14|3.11|3.12|3.1|3.09||3.12|3.12|3.12|3.12|3.14|3.15|3.18|3.21|3.22|3.22|3.2|3.21|3.24|3.23|3.19|3.15|3.17|3.21|3.24|3.22|3.23|3.27|3.3|3.32|3.32|3.28|3.28|3.28|3.32|3.31|3.33|3.28|3.28|3.27|3.3|3.32|3.32|3.3|3.28|3.29|3.29|3.25|3.28|3.29|3.27|3.22|3.19||||||3.15|3.13|3.14|3.14|3.11|3.09|3.09|3.13|3.13|3.13|3.15|3.18|3.14|3.11||3.11|3.11|3.14|3.15|3.15|3.15|3.18|3.2|3.21|3.28|3.34|3.3|3.33|3.34|3.37|3.48|3.38|3.34|3.38|3.42|3.38|3.54|3.49|3.39|3.28|3.28|3.25|3.25|3.26|3.28|3.35|3.37|3.39|3.42|3.39|3.28|3.19|3.22|3.2|3.17|3.16|3.15|3.15|3.11|3.1|3.16|3.19|3.13|3.12|3.19|3.22|3.24|3.29|3.31|3.24|3.31|3.19|3.17|3.12|3.14||||||3.14|3.14|3.19|3.15|3.16|3.23|3.28|3.2|3.24|3.21|3.28|3.34|3.38|3.4|
07310|101197|/equities/greattown-b|SHANGHAICOMP|0.258|0.258|0.245|0.245|0.248|0.255|0.257|0.273|0.275|0.27|0.271|0.264|0.276|0.276|0.27|0.271|0.266|0.282|0.275|0.29|0.29|0.282|0.262|0.259|0.253|0.231|0.227|0.224|0.226|0.22|0.225|0.217|0.215|0.213|0.214|0.214|0.211|0.214|0.213|0.211|0.21|0.209|0.204|0.21|0.213|0.202|0.209|||0.21|0.209|0.214|0.214|0.215|0.213|0.216|0.215|0.216|0.21|0.216|0.219|0.216|0.211|0.215|0.218|0.23|0.231|0.236|0.239|0.237|0.236|0.249|0.25|0.251|0.25|0.255|0.255|0.257|0.259|0.26|0.263|0.266|0.262|0.264||||0.257|0.255|0.26|0.266|0.262|0.27|0.276|0.278|0.28|0.28|0.278|0.278|0.278|0.281|0.281|0.277|0.277||0.277|0.276|0.277|0.278|0.28|0.282|0.286|0.288|0.291|0.294|0.29|0.291|0.288|0.29|0.288|0.286|0.291|0.291|0.296|0.295|0.298|0.301|0.3|0.301|0.3|0.301|0.302|0.303|0.303|0.304|0.305|0.301|0.302|0.303|0.304|0.3|0.302|0.307|0.305|0.307|0.306|0.308|0.31|0.315|0.311|0.308|0.305||||||0.304|0.306|0.305|0.304|0.306|0.307|0.302|0.303|0.305|0.308|0.312|0.311|0.313|0.305||0.301|0.306|0.3|0.304|0.301|0.3|0.311|0.307|0.3|0.317|0.318|0.315|0.313|0.321|0.32|0.334|0.329|0.322|0.326|0.331|0.329|0.336|0.333|0.323|0.3|0.316|0.31|0.303|0.311|0.312|0.324|0.312|0.309|0.3|0.296|0.288|0.288|0.287|0.286|0.287|0.286|0.281|0.284|0.284|0.284|0.282|0.283|0.288|0.279|0.286|0.294|0.292|0.29|0.299|0.297|0.297|0.291|0.286|0.291|0.291||||||0.288|0.282|0.28|0.283|0.28|0.309|0.309|0.31|0.308|0.308|0.31|0.31|0.31|0.312|
07311|100420|/equities/gree-real-esta|SHANGHAICOMP|6.16|6.2|6.01|5.98|5.97|6.05|6.07|6.21|6.33|6.3|6.29|6.35|6.54|6.6|6.62|6.7|6.79|6.98|6.84|6.85|6.77|6.76|6.5|6.36|6.52|6.29|6.12|6.04|6.08|5.82|5.67|5.52|6.13|6.74|6.7|6.88|6.9|6.89|6.85|6.87|6.87|6.83|6.71|6.69|6.72|6.65|6.64|||6.77|6.96|7.07|7.32|7.18|7.23|7.24|7.14|7.26|7.35|7.39|7.43|7.59|7.53|7.36|7.37|7.22|7.16|7.43|7.41|7.4|7.6|7.53|7.64|7.72|7.67|7.66|7.69|7.91|7.82|7.78|7.85|7.79|7.82|7.92||||7.96|7.78|7.67|7.67|7.73|7.79|7.96|8.07|8.24|8.29|8.33|8.4|8.47|8.39|8.51|8.7|8.53||8.48|8.49|8.41|8.27|8.24|8.36|8.33|8.43|9.06|9.04|8.96|8.98|9.12|9.05|9.1|8.96|9.15|9.19|9.32|9.35|9.37|9.65|9.64|9.64|9.8|9.73|9.81|9.91|9.93|9.96|9.99|9.75|9.77|9.88|10.12|10.25|10.11|10.01|9.9|9.99|9.9|9.87|9.88|9.88|9.83|9.6|9.77||||||9.84|9.72|9.72|9.93|10.22|10.09|9.98|10.45|10.22|10.21|10.31|10.25|10.41|10.2||10.15|10.94|11.36|11.5|11.06|10.9|10.98|10.68|11.75|12.69|11.54|10.49|9.54|8.67|7.88|7.16|||||6.36|6.45|6.45|6.54|6.15|6.24|6.16|6.12|6.08|6.11|6.3|6.18|6.16|6.17|6.16|6.22|6.16|6.14|6.07|5.89|5.84|5.78|5.67|5.6|5.46|5.52|5.5|5.43|5.28|5.38|5.6|5.47|5.55|5.59|5.16|5.04|4.99|4.9|4.89|4.99||||||4.94|4.93|5|4.95|5.18|5.34|5.37|5.16|5.23|5.2|5.45|5.57|5.51|5.61|
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP|2.97|2.99|2.82|2.83|2.89|2.9|2.94|3.01|3.03|3.02|3.02|3|3.09|3.13|3.13|3.15|3.18|3.28|3.21|3.22|3.19|3.22|3.14|3.06|3.05|2.92|2.85|2.82|2.82|2.77|2.76|2.75|2.77|2.76|2.75|2.79|2.77|2.78|2.76|2.76|2.75|2.75|2.72|2.72|2.74|2.66|2.65|||2.72|2.74|2.81|2.89|2.86|2.86|2.89|2.88|2.91|2.87|2.86|2.86|2.86|2.82|2.81|2.84|2.81|2.85|2.83|2.82|2.84|2.93|2.94|2.99|3.03|3.06|3.08|3.07|3.11|3.07|3.04|3.07|2.99|2.93|2.84||||2.78|2.76|2.73|2.73|2.78|2.89|2.92|2.97|3.01|2.99|2.99|3|2.97|2.91|2.92|2.89|2.88||2.89|2.86|2.88|2.87|2.91|2.94|2.96|2.97|2.96|2.96|2.95|2.96|2.98|2.98|2.96|2.93|2.97|3|3.06|3.05|3.07|3.12|3.13|3.12|3.1|3.07|3.09|3.09|3.12|3.14|3.14|3.07|3.07|3.08|3.12|3.13|3.06|3.05|3.02|3.03|3.03|3.03|3.06|3.09|3.08|3.03|3.07||||||3.02|2.97|3|2.98|2.95|2.94|2.93|3|3|3.03|3.05|3.08|2.98|2.95||2.93|2.95|2.99|3|2.99|3.06|3.08|3.07|3.08|3.18|3.23|3.18|3.23|3.2|3.21|3.28|3.23|3.2|3.26|3.31|3.25|3.34|3.4|3.18|3.01|2.97|2.94|2.9|2.9|2.87|2.97|2.99|3.01|3.08|3.08|2.81|2.69|2.71|2.67|2.65|2.61|2.6|2.6|2.55|2.6|2.67|2.73|2.7|2.67|2.67|2.78|2.77|2.8|2.82|2.79|2.78|2.74|2.72|2.73|2.8||||||2.74|2.72|2.81|2.81|2.83|2.95|2.97|2.93|3.01|3.01|3.09|3.18|3.14|3.19|
07313|100437|/equities/grinm-material|SHANGHAICOMP|11.7|11.66|11.6|12.03|12.08|12.2|12.41|12.48|12.62|12.77|12.68|12.63|12.73|12.93|12.92|13.09|13.18|13.26|13.19|13.27|13.21|13.26|13.05|13.1|13.18|13.15|12.99|12.92|13.07|13.12|13.23|13.14|13.69|13.81|13.69|13.72|13.9|13.88|13.98|13.59|13.63|13.11|12.85|12.65|12.46|12.67|12.71|||13.05|13.31|13.12|13.01|12.9|12.92|12.78|12.73|12.53|12.7|13.07|13.08|13.46|13.43|13.2|13.16|12.96|13.2|13.29|13.18|13.31|13.33|13.51|13.52|13.46|13.35|13.32|13.18|13.31|13.41|13.24|13.3|13.23|13.02|13.19||||13.1|13.94|13.88|13.82|14.2|14.74|15.15|15.2|15.08|15.43|15.05|15.13|15.52|15.43|15.48|15.84|15.74||15.22|15.08|14.83|14.86|14.69|14.74|15.12|15.11|14.85|14.75|14.8|14.86|14.71|14.7|14.4|13.85|14.02|13.97|13.99|13.81|13.84|13.86|13.84|13.77|13.55|13.44|13.49|13.73|13.78|13.86|13.93|13.63|13.78|13.91|14.28|14.33|14.2|14.09|13.78|13.79|13.89|13.9|13.86|14.06|13.79|13.65|13.7||||||13.51|13.3|13.25|13.23|13.01|12.87|12.93|12.99|13.17|13.19|13.14|13.03|12.97|12.75||12.72|12.75|12.71|12.69|12.5|12.39|12.56|12.78|13.08|13.07|13.58|13.48|13.63|13.55|13.42|13.67|13.71|13.91|13.99|13.82|13.71|13.72|13.63|13.32|13.19|13.68|13.75|13.53|13.62|13.73|13.87|13.62|13.83|13.55|13.53|13.73|13.52|13.76|13.77|13.95|13.87|13.45|13.4|13.08|12.82|12.84|13.28|12.93|12.82|13.04|13.06|12.75|12.96|12.97|12.92|12.89|12.83|12.19|12.11|12.11||||||13.42|13.78|13.66|13.33|13.36|13.3|13.81|13.66|13.58|13.47|13.83|13.78|14.35|14.69|
07314|101007|/equities/guangan|SHANGHAICOMP|3.36|3.37|3.27|3.26|3.3|3.3|3.39|3.4|3.33|3.37|3.37|3.34|3.35|3.42|3.4|3.47|3.5|3.52|3.57|3.6|3.58|3.55|3.48|3.54|3.54|3.52|3.45|3.46|3.48|3.53|3.51|3.54|3.52|3.56|3.56|3.54|3.58|3.59|3.55|3.54|3.52|3.55|3.57|3.57|3.64|3.55|3.58|||3.49|3.32|3.26|3.24|3.23|3.22|3.24|3.24|3.25|3.22|3.24|3.24|3.34|3.35|3.35|3.39|3.42|3.39|3.4|3.33|3.33|3.34|3.33|3.32|3.35|3.3|3.32|3.32|3.3|3.27|3.26|3.27|3.27|3.24|3.19||||3.14|3.11|3.09|3.07|3.1|3.14|3.17|3.2|3.23|3.24|3.22|3.21|3.2|3.17|3.19|3.16|3.17||3.2|3.21|3.21|3.19|3.22|3.26|3.26|3.3|3.3|3.3|3.27|3.27|3.29|3.28|3.28|3.25|3.28|3.33|3.38|3.38|3.38|3.45|3.44|3.44|3.42|3.39|3.37|3.38|3.4|3.4|3.41|3.37|3.37|3.35|3.43|3.43|3.43|3.4|3.39|3.38|3.39|3.36|3.34|3.38|3.35|3.32|3.32||||||3.27|3.24|3.25|3.23|3.22|3.19|3.21|3.23|3.29|3.3|3.3|3.29|3.34|3.3||3.23|3.24|3.23|3.21|3.18|3.16|3.18|3.25|3.26|3.29|3.46|3.46|3.47|3.44|3.44|3.43|3.44|3.44|3.47|3.51|3.48|3.48|3.5|3.5|3.43|3.49|3.48|3.43|3.45|3.39|3.45|3.42|3.4|3.37|3.36|3.35|3.28|3.3|3.29|3.25|3.21|3.2|3.16|3.11|3.1|3.15|3.28|3.3|3.24|3.29|3.31|3.29|3.32|3.35|3.33|3.36|3.25|3.2|3.12|3.14||||||3.17|3.16|3.2|3.21|3.22|3.36|3.41|3.32|3.3|3.27|3.35|3.45|3.56|3.63|
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP|10.28|10.2|10.01|10.23|10.4|10.24|10.38|10.53|10.25|10.5|10.55|10.39|10.5|10.6|10.62|10.75|10.89|10.85|10.9|10.95|10.89|10.85|10.9|11.11|11.22|11.26|11.18|11.23|11.33|11.55|11.61|11.57|11.55|11.24|11.31|11.22|11.2|11.34|11.36|11.29|11.13|11.15|10.97|10.43|10.59|10.82|10.84|||11.08|11.16|11.49|11.43|11.46|11.7|11.58|11.5|11.2|11.21|11.06|11.09|11.29|11.23|11.22|11.3|11.2|11.14|10.88|10.74|10.78|10.87|10.78|10.5|10.36|10.15|10.11|10.05|10.11|10.08|10.08|10.05|9.95|10.09|10.36||||11|11.08|11.08|11.08|11.4|11.67|12.1|11.9|11.85|12.12|12.08|12.2|12.37|12.36|12.43|12.46|12.39||12.4|12.41|12.25|12.29|12.27|12.26|12.27|12.28|12.28|12.07|11.88|11.75|11.78|11.7|11.87|11.55|11.63|11.98|11.9|11.74|11.77|12|12.04|12.14|12.2|11.43|11.38|11.69|11.62|11.44|11.41|11.26|11.38|11.45|11.61|11.68|11.63|11.61|11.37|11.38|11.42|11.38|11.25|11.38|11.16|11.08|11.12||||||11.02|10.79|10.81|10.56|10.56|10.51|10.49|10.5|10.56|10.53|10.47|10.39|10.38|10.13||10.11|10.11|10.2|10.36|10.11|10.15|10.17|10.34|10.47|10.53|11.02|10.91|11.03|10.92|10.88|11|11.03|11.36|11.52|11.45|11.46|11.42|11.38|11.23|11.22|11.28|11.24|11.08|11.32|11.39|11.52|11.56|11.73|10.8|10.76|10.88|10.98|11.17|11.12|11.27|11.21|11.03|11.1|10.81|10.4|10.5|10.93|10.72|10.56|10.69|10.76|10.62|10.82|10.71|10.54|10.42|10.3|9.89|9.73|9.64||||||9.98|10.04|9.96|9.95|9.95|10.05|10.41|10.26|10.27|10.2|10.44|10.7|11.25|11.43|
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP|5.78|5.79|5.68|5.76|5.82|5.83|5.94|5.99|5.76|5.82|5.87|5.84|5.87|5.93|6|6.12|6.11|6.19|6.22|6.34|6.38|6.39|6.2|6.37|6.28|6.3|6.25|6.3|6.45|6.41|6.3|6.28|6.38|6.48|6.6|6.45|6.46|6.5|6.41|6.52|6.48|6.38|6.38|6.35|6.25|6.23|6.26|||6.34|6.43|6.55|6.6|7.1|7.79|7.77|6.57|6.01|5.23|5.27|5.4|5.42|5.43|5.38|5.41|5.4|5.41|5.37|5.41|5.46|5.43|5.33|5.32|5.34|5.29|5.32|5.23|5.21|5.23|5.1|5.1|5.19|5.19|5.23||||5.08|5.08|4.96|4.93|5.06|5.16|5.21|5.35|5.41|5.55|5.56|5.54|5.6|5.6|5.66|5.69|5.66||5.78|5.91|5.87|5.87|5.94|5.99|6.04|5.97|6.01|6.06|5.84|5.89|5.98|6.03|6.2|6.15|6.25|6.38|6.4|6.49|6.51|6.55|6.59|6.69|6.72|6.71|6.75|6.78|6.88|6.84|6.71|6.65|6.68|6.69|6.89|6.89|6.83|6.88|6.88|6.77|6.75|6.66|6.65|6.74|6.74|6.72|6.82||||||6.52|6.54|6.51|6.51|6.54|6.51|6.47|6.46|6.52|6.55|6.48|6.44|6.28|6.18||6.07|6.09|6.1|6.16|6.1|6.06|6.11|6.19|6.22|6.24|6.37|6.44|6.42|6.45|6.52|6.62|6.6|6.67|6.67|6.76|6.77|6.84|6.67|6.73|6.72|7.25|7.08|6.96|7.04|7.22|7.12|7.26|7.08|6.98|7.03|7.24|7.18|7.09|7.12|7.21|6.54|6.24|6.17|5.99|5.84|5.87|6.17|6.24|6.07|6.14|6.15|6.14|6.24|6.24|6.13|6.08|6|5.77|5.77|5.74||||||5.92|6.04|6.08|6.22|6.22|6.38|6.61|6.52|6.48|6.36|6.4|6.55|6.86|6.98|
07317|102967|/equities/ellington-elec|SHANGHAICOMP|7.26|7.28|7.15|7.32|7.32|7.3|7.39|7.44|7.41|7.47|7.52|7.48|7.58|7.7|7.82|7.99|7.99|7.85|7.79|7.77|7.65|7.68|7.59|7.69|7.77|7.83|7.65|7.68|7.8|8.07|8.16|8.32|8.38|8.17|8.15|8.13|8.12|8.16|8.3|8.32|8.21|8.17|8.17|7.78|7.63|7.74|7.76|||7.85|8.03|8.1|8|8.04|8.02|8.08|8.14|7.95|7.99|7.93|7.93|8.1|8.08|8.1|8.11|7.99|8.07|7.77|7.74|7.7|7.83|7.89|8.01|7.42|7.2|7.15|7.05|7.13|7.28|7.23|7.23|7.26|7.22|7.5||||7.47|7.45|7.46|7.43|7.6|7.68|7.84|7.75|7.69|7.73|7.32|7.4|7.58|7.45|7.51|7.65|7.57||7.56|7.55|7.43|7.46|7.42|7.46|7.5|7.55|7.53|7.41|7.37|7.24|7.11|7.1|7.09|6.97|7.04|7.13|7.17|7.03|7.03|7.22|7.21|7.23|7.22|7.12|7.08|7.12|7.08|7.14|7.13|7.01|7.05|7.06|7.16|7.15|7.18|7.16|7.05|7.06|7.09|7.07|7.04|7.12|7.08|7.01|7.09||||||7.03|6.97|6.93|6.91|6.79|6.83|6.79|6.8|6.78|6.77|6.78|6.7|6.72|6.44||6.46|6.48|6.5|6.52|6.42|6.37|6.44|6.53|6.67|6.67|6.81|6.83|6.88|6.85|6.81|6.84|6.91|7.03|7.05|7.05|7.02|7.01|6.92|6.81|6.78|6.86|6.83|6.86|7.04|7.01|7.1|7.12|7.14|6.88|6.84|6.88|6.83|6.89|6.89|6.98|6.96|6.9|6.94|6.83|6.71|6.78|6.92|6.75|6.71|6.74|7.03|7.04|6.7|6.49|6.36|6.34|6.11|5.83|5.82|5.91||||||6.05|6.15|6.18|6.16|6.17|6.25|6.45|6.33|6.34|6.26|6.39|6.51|6.78|6.85|
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP|14.45|14.53|14.05|14.22|14.56|14.5|14.95|14.97|14.4|14.35|14.5|14.34|14.55|14.47|14.43|14.46|14.52|14.65|14.8|15.1|14.97|14.96|14.99|15.06|15.03|14.98|14.86|14.73|14.9|14.92|14.88|14.7|14.73|14.77|14.7|14.8|14.78|14.68|14.54|14.52|14.56|14.43|14.07|13.71|13.42|13.32|13.38|||13.52|13.55|13.63|13.76|13.82|13.91|13.98|13.58|13.79|14.04|14|14.04|14.21|13.96|13.95|14.11|14.03|14.1|14.07|14.02|14.3|14.39|14.43|14.36|14.33|14.2|14.24|14.14|14.15|14.03|13.96|13.95|14.08|14.08|14.01||||13.52|13.47|13.27|13.2|13.82|14.03|14.31|14.56|14.79|14.77|14.79|14.83|14.65|14.52|14.7|14.74|14.75||14.98|15.12|15.03|15|15.35|15.43|15.47|15.68|15.62|15.94|15.42|15.43|15.76|15.62|16.11|16.04|15.96|16.08|15.99|15.55|15.49|15.88|15.9|15.94|15.92|15.82|15.68|15.84|15.79|15.75|15.64|15.5|15.69|15.69|16.03|16.03|15.9|15.8|15.76|15.72|15.71|15.67|15.62|15.6|15.35|15.23|15.15||||||14.82|14.75|14.35|14.41|14.35|14.25|14.3|14.56|14.35|14.46|14.42|14.51|14.47|14.33||13.91|13.94|14.15|14.69|14.8|14.9|15.17|15.4|15.24|15.47|15.9|15.8|15.63|15.4|15.45|15.63|15.59|15.59|15.56|15.51|15.31|15.2|15.11|14.91|14.88|15.04|14.91|14.7|15.08|15|15.22|15.04|15.07|14.98|15.03|15.05|14.92|15.11|15.15|15.01|15.07|14.95|14.92|14.69|14.63|14.5|14.75|14.31|14.18|14.35|14.83|14.81|14.7|14.5|14.11|13.98|13.55|13.36|13.24|13.52||||||13.89|13.97|14.34|14.2|14.1|14.8|15.61|15.36|15.2|15|15.75|16.01|16.36|16.23|
07319|100614|/equities/guanhao|SHANGHAICOMP|3.43|3.45|3.35|3.38|3.42|3.43|3.5|3.51|3.53|3.55|3.56|3.49|3.52|3.52|3.53|3.52|3.54|3.58|3.6|3.61|3.61|3.63|3.44|3.43|3.42|3.39|3.35|3.34|3.34|3.32|3.28|3.27|3.29|3.2|3.33|3.4|3.39|3.42|3.45|3.45|3.44|3.41|3.39|3.39|3.36|3.36|3.36|||3.35|3.37|3.4|3.42|3.41|3.42|3.41|3.36|3.36|3.35|3.37|3.37|3.43|3.4|3.38|3.39|3.43|3.51|3.51|3.5|3.48|3.8|3.82|3.81|3.86|3.82|3.81|3.78|3.83|3.85|3.84|3.85|3.8|3.78|3.77||||3.75|3.69|3.64|3.64|3.68|3.72|3.72|3.84|4.17|4.09|4.11|4.1|4.13|4.08|4.14|4.23|4.26||4.34|4.24|4.18|4.16|4.2|4.25|4.32|4.42|4.39|4.42|4.33|4.33|4.33|4.31|4.32|4.26|4.3|4.35|4.42|4.41|4.45|4.51|4.58|4.63|4.56|4.56|4.59|4.63|4.61|4.56|4.55|4.47|4.47|4.43|4.57|4.58|4.57|4.56|4.55|4.49|4.43|4.47|4.46|4.51|4.4|4.45|4.42||||||4.38|4.44|4.33|4.21|4.04|4.03|4.02|4.08|4.11|4.18|4.23|4.32|4.11|4.08||3.95|3.9|3.98|4.01|3.96|4|4.1|4.06|4.05|4.06|4.17|4.1|4.02|3.9|3.85|3.87|3.85|3.86|3.91|3.98|3.89|3.9|3.78|3.73|3.66|3.73|3.71|3.68|3.72|3.73|3.78|3.82|3.78|3.7|3.62|3.62|3.53|3.52|3.52|3.47|3.42|3.42|3.44|3.37|3.35|3.38|3.48|3.43|3.37|3.39|3.45|3.43|3.46|3.49|3.47|3.49|3.43|3.33|3.27|3.34||||||3.32|3.31|3.35|3.34|3.3|3.41|3.5|3.46|3.53|3.47|3.6|3.71|3.68|3.75|
07320|100796|/equities/dongyangguang|SHANGHAICOMP|6.75|6.61|6.3|6.49|6.55|6.42|6.61|6.66|6.64|6.74|6.84|6.86|6.95|7.06|7.09|7.08|7.13|7.21|7.13|7.18|7.1|7.04|6.89|6.92|6.88|6.73|6.68|6.74|6.82|6.81|6.89|6.6|7.04|7.3|7.28|7.21|7.24|7.12|7.17|7.23|7.19|7.18|7.1|7.02|6.96|6.86|6.89|||6.93|6.95|7|7.05|6.86|6.88|6.95|6.89|6.89|6.9|6.95|7.03|7.16|7.12|7.13|7.08|7.02|7.13|7.35|7.43|7.46|7.47|7.5|7.53|7.6|7.64|7.7|7.5|7.5|7.55|7.44|7.47|7.6|7.61|7.66||||7.66|7.63|7.55|7.52|7.71|7.91|7.97|8.09|8.38|8.42|8.38|8.4|8.51|8.49|8.5|8.6|8.5||8.65|8.85|8.65|8.4|8.5|8.66|8.72|8.7|8.72|8.83|8.58|8.43|8.53|8.55|8.78|8.64|8.81|9.05|9.16|9|9.24|9.31|9.28|9.27|9.27|9.28|9.52|9.37|9.23|9.13|9.07|8.94|9.03|9.02|9.21|9.25|9.29|9.36|9.43|9.42|9.43|9.36|9.41|9.58|9.53|9.35|8.99||||||8.8|8.7|8.77|8.77|8.62|8.58|8.71|8.7|8.78|8.67|8.55|8.53|8.49|8.4||8.55|8.72|8.63|8.56|8.43|8.25|8.28|8.64|8.65|8.74|8.78|8.76|8.77|9|9.03|8.95|8.97|9.02|8.9|8.94|9.14|9.17|8.95|9.08|9.11|9.45|9.44|9.45|9.44|9.08|8.93|8.96|9.52|9.55|9.58|10|10.19|10.45|10.26|10.45|9.79|9.17|9.09|9.05|8.8|9.1|9.58|9.45|9.21|9.35|9.46|9.49|9.68|9.68|9.49|9.09|8.95|8.6|8.65|8.58||||||8.71|8.75|8.78|9.03|8.66|8.66|8.9|8.95|9.09|9.12|9.18|9.45|10.06|10.07|
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP|15.8|15.4|15.54|14.7|14.2|14.47|14.76|14.81|14.75|14.68|14.77|14.53|14.77|14.87|15.11|15.13|15.2|15.63|15.5|15.61|15.6|15.73|15.58|15.5|15.5|14|13.66|14.01|14.03|13.9|13.86|13.9|13.74|13.9|13.88|14.26|14.32|14.71|14.47|14.88|15|14.88|15.83|15.23|14.23|12.8|12.57|||13.2|14.29|14.49|14.63|14.58|14.54|14.5|13.69|13.87|14.08|14.33|14.28|14.22|13.46|13.43|13.63|13.58|13.97|14.29|14.28|14.23|14.56|14.39|14.18|14.16|14.05|14.13|14.11|14.28|14.19|14.08|14.17|14.05|13.82|13.8||||13.84|13.45|13.09|13.07|13.3|13.79|14.04|14.06|14.15|14.28|14.19|14.25|14.51|14.45|14.63|14.53|14.42||14.43|14.22|14.13|13.95|14.05|14.36|14.34|14.72|14.72|15|14.7|14.6|14.52|14.65|14.96|14.7|15.15|15.46|16.1|16.31|16.33|16.69|17|17.4|17|16.88|17.09|16.74|16.63|16.08|16.16|14.82|14.73|14.72|15.16|15.11|13.42|13.26|13.1|13.18|13.03|13.05|13.21|13.3|13.2|13.2|13.25||||||13.04|12.98|13.22|13.3|12.61|13.82|13.78|13.73|13.83|13.91|13.37|13.28|13.15|12.95||13.33|13.08|12.85|12.31|11.95|11.88|12.46|12.2|12.09|12.13|12.39|12.48|12.37|12.43|12.45|12.65|12.7|12.71|12.78|12.94|12.8|13.14|12.93|12.71|12.53|12.75|12.68|12.66|12.8|13.11|13.51|13.66|13.81|14.01|14.02|13.8|13.07|12.67|12.65|12.7|12.67|12.1|12.07|11.67|11.54|11.88|12.46|12.2|12.03|12.1|12.6|12.25|12.55|12.79|12.64|12.62|12.62|12.37|12.14|12.45||||||12.57|12.61|13.6|13.86|14.42|13.98|14.01|13.8|13.71|13.37|13.62|14.05|14.45|14.55|
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP|19.8|20.38|20.55|20.8|20.96|21.1|21.8|21.86|21.93|22.22|22.13|22.33|23.51|24.03|24.01|24.02|24.3|24.65|24.42|24.48|24.4|24.3|23.62|23.76|23.96|23.62|23.34|23.8|23.91|23.84|23.95|24.45|24.83|25.87|25.78|25.6|25.64|25.68|26.26|26.57|26.72|26.81|25.55|25.26|25.17|25.54|24.96|||25.34|25.55|25.88|26.02|25.36|25.43|25.38|24.93|24.38|25.01|25.4|26.52|27.28|25.74|24.44|24.49|24.45|25.05|25.62|26.65|26.9|27.0143|27.1572|26.7929|26.8214|27.2786|27.3643|27.1072|27.0214|27.0714|26.3286|26.4429|26.6072|26.2214|26.8||||26.9857|26.2143|26.7286|26.7072|27.65|28.2786|29.5357|30.7286|31.3357|30.9786|30.5286|30.4857|30.7572|31.0857|30.9|30.7357|30.4072||30.5714|31.3572|31.2357|30.8429|31.0214|31.1143|31.7214|32.1857|31.9286|32.1429|30.95|30.7714|31|31.0714|31.7214|31.0714|31.5786|31.95|32.3429|32.3572|32.7143|32.6929|33.1072|33.2714|33.5072|33.5857|33.5214|34.25|34.7|34.7857|34.0572|33.4143|34.5|34.4929|36.2572|36.2857|36.5786|36.3429|35.9429|36.0714|35.2857|35.1357|35.1714|35.9714|35.1429|34.9357|35.0143||||||34.6143|34.2286|34.45|34.3572|33.5786|33.2572|33.2857|33.2143|33.5714|33.6072|33.2143|32.4357|32.2072|31.5714||31.9714|32.2572|32.3786|32.6357|31.6929|31.3786|31.8714|32.9286|33.4929|34.2072|34.7929|35.1786|35.1429|35.5|36.2857|36.4643|36.4929|36.8857|36.8286|37|37.2429|37.15|36.45|35.7929|35.5|36.2857|37.2857|36.8357|37.6429|37.2572|37.7857|37.9786|39.2857|37.5|37.8|38.5|38.2786|39.3214|39.1929|39.7857|38.8|38.2429|37.7286|36.7714|34.5214|35.0072|38.2429|37.15|36.9072|38.0572|38.3572|38.2857|39.1429|38.4429|37.8929|37.7643|37.8|35.7714|35.5857|35.1286||||||37.1643|37.3|38.5|39.8714|38.3143|38.4286|39.5143|39.1429|39.6929|39.6929|40.7572|41.7857|43.3357|44.5072|
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP|5.76|5.84|5.73|5.66|5.75|5.66|5.79|5.71|5.68|5.71|5.68|5.6|5.65|5.71|5.75|5.73|5.73|5.79|5.78|5.8|5.79|5.78|5.69|5.71|5.68|5.65|5.6|5.63|5.64|5.65|5.58|5.55|5.58|5.56|5.56|5.57|5.58|5.53|5.53|5.53|5.55|5.55|5.51|5.5|5.43|5.35|5.35|||5.44|5.47|5.5|5.52|5.5|5.5|5.52|5.43|5.5|5.46|5.47|5.47|5.56|5.54|5.54|5.61|5.69|5.76|5.72|5.67|5.68|5.77|5.78|5.79|5.85|5.84|5.89|5.78|5.83|5.76|5.66|5.68|5.66|5.67|5.69||||5.56|5.44|5.62|5.62|5.51|5.57|5.6|5.65|5.67|5.69|5.68|5.63|5.58|5.56|5.61|5.85|5.84||5.92|5.95|5.94|5.86|5.96|6.05|6.05|6.18|6.09|5.99|5.94|5.96|5.95|5.93|5.94|5.91|5.97|6.07|6.05|6.05|6.05|6.15|6.11|6.04|6.02|5.94|5.92|5.89|5.89|5.84|5.82|5.81|5.82|5.76|5.89|5.9|5.89|5.85|5.82|5.83|5.81|5.79|5.77|5.8|5.78|5.7|5.66||||||5.62|5.62|5.58|5.59|5.56|5.5|5.48|5.54|5.58|5.62|5.62|5.6|5.59|5.5||5.47|5.47|5.5|5.48|5.45|5.4|5.45|5.54|5.51|5.59|5.72|5.78|5.78|5.82|5.81|5.9|5.87|5.83|5.86|5.84|5.8|5.81|5.79|5.73|5.63|5.73|5.7|5.69|5.69|5.67|5.71|5.68|5.69|5.66|5.66|5.68|5.63|5.68|5.65|5.67|5.61|5.58|5.54|5.47|5.38|5.35|5.48|5.41|5.35|5.43|5.56|5.54|5.56|5.61|5.47|5.48|5.41|5.28|5.26|5.28||||||5.33|5.33|5.42|5.44|5.43|5.55|5.65|5.54|5.58|5.51|5.61|5.77|5.82|5.96|
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP|25.75|25.71|26.55|26.88|26.9|26.84|27.25|28.26|27.7|27.95|27.97|27.6|28.27|28.55|28.61|28.85|29.03|29.48|29.47|29.35|29.51|29.42|29.01|29|29.31|29.07|28.67|28.89|28.7|28.46|28.62|28.41|28.67|28.8|28.88|28.7|28.65|28.78|30.38|31.84|32.65|32.02|32.01|32.09|31.87|31.39|31.22|||31.73|32.93|33.16|34.28|34|33.12|33.12|32.41|32.61|32.9|32.92|33.51|33.25|33.55|33.92|33.78|33.63|34.08|35.62|35.4|36.18|36.76|36.01|36.44|36.3|37.41|38.59|38.81|40.37|39.73|39.39|39.34|39.18|36.86|35.35||||35.22|34.16|33.91|33.68|33.53|33.91|34.19|34.81|35.02|34.9|35.2|34.7|35.14|35.35|35.85|36|35.64||35.1|35.02|37.92|37.31|37.37|37.43|36.61|37.82|38.5|38.55|37.81|36.7|38.07|37.5|37.94|38.8|38.74|38.38|38.48|38.89|39.91|38.53|38.18|38.5|38.02|38.8|37.68|38|38.57|39.39|39.77|39.48|38.11|38.25|39.09|39.58|39.2|38.33|37.74|38.05|38.21|37.78|36.61|33.5|32.58|32.11|32.21||||||32.1|32.36|32.75|32.52|32.36|32.36|32.45|32.84|33.82|33.58|33.51|34.13|34.01|33.74||33.31|33.49|33.86|33.6|33.54|33.31|33.9|33.91|33.91|34.81|35.31|36.25|36.88|36.71|36.63|36.63|37.02|35.5|35.65|35.7|36|36.1|35.61|35.55|35.36|36|36.5|36.1|35.85|35.69|37.55|38|37.66|36.81|35.12|36.39|36.19|36.08|35.71|32.51|30.61|28.18|28.17|28.13|28.1|28.56|29.12|28.8|27.71|28.1|27.62|26.67|27.23|27|26.98|26.75|26.44|25.51|25.85|26.1||||||25.95|25.5|24.2|21.9|21.47|21.56|22.42|22.12|22.2|22.1|23|24.15|24.2|24.71|
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP|2.67|2.69|2.66|2.66|2.68|2.73|2.76|2.77|2.75|2.76|2.76|2.75|2.77|2.8|2.8|2.82|2.82|2.85|2.84|2.85|2.84|2.82|2.78|2.78|2.76|2.75|2.73|2.73|2.73|2.75|2.74|2.75|2.76|2.77|2.77|2.78|2.79|2.75|2.75|2.77|2.76|2.76|2.74|2.75|2.74|2.73|2.7|||2.71|2.72|2.73|2.73|2.71|2.73|2.74|2.74|2.74|2.73|2.75|2.79|2.83|2.85|2.83|2.83|2.85|2.83|2.82|2.79|2.79|2.82|2.79|2.79|2.81|2.79|2.79|2.79|2.81|2.78|2.78|2.8|2.79|2.77|2.75||||2.69|2.67|2.71|2.68|2.71|2.77|2.78|2.79|2.81|2.81|2.78|2.79|2.77|2.74|2.79|2.79|2.79||2.82|2.81|2.8|2.78|2.83|2.85|2.86|2.81|2.84|2.83|2.81|2.84|2.85|2.84|2.84|2.83|2.84|2.83|2.83|2.86|2.86|2.88|2.9|2.89|2.86|2.78|2.77|2.77|2.77|2.79|2.8|2.75|2.78|2.78|2.82|2.83|2.83|2.82|2.81|2.83|2.78|2.76|2.75|2.77|2.76|2.75|2.74||||||2.69|2.68|2.67|2.66|2.66|2.64|2.64|2.66|2.67|2.69|2.69|2.7|2.68|2.67||2.64|2.63|2.63|2.63|2.6|2.59|2.61|2.61|2.63|2.65|2.71|2.72|2.72|2.72|2.72|2.75|2.77|2.78|2.8|2.8|2.77|2.78|2.77|2.75|2.71|2.73|2.74|2.72|2.72|2.72|2.74|2.75|2.75|2.72|2.73|2.73|2.69|2.7|2.7|2.68|2.64|2.64|2.64|2.61|2.57|2.57|2.67|2.65|2.62|2.64|2.69|2.68|2.7|2.74|2.73|2.75|2.69|2.65|2.61|2.62||||||2.66|2.65|2.68|2.7|2.71|2.8|2.84|2.79|2.81|2.79|2.85|2.91|2.99|3.08|
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP|4.51|4.56|4.68|4.68|4.75|4.66|4.72|4.72|4.68|4.7|4.72|4.72|4.76|4.81|4.84|4.83|4.84|4.92|4.9|4.94|4.9|4.87|4.78|4.71|4.65|4.62|4.57|4.58|4.58|4.63|4.62|4.62|4.6|4.84|4.85|4.86|4.86|4.9|4.86|4.83|4.82|4.75|4.78|4.74|4.67|4.65|4.66|||4.73|4.71|4.78|4.85|4.88|4.99|4.74|4.74|4.73|4.7|4.7|4.7|4.95|4.96|4.99||5.3|5.28|5.19|5.12|5.1|5.02|5.02|5.14|5.09|5.06|5.09|5.08|5.14|4.9|4.83|4.87|4.98|4.88|4.76||||4.69|4.56|4.35|4.34|4.46|4.55|4.63|4.63|4.58|4.55|4.6|4.59|4.61|4.54|4.52|4.48|4.46||4.48|4.51|4.38|4.32|4.5|4.55|4.55|4.56|4.59|4.61|4.59|4.59|4.55|4.52|4.52|4.52|4.48|4.58|4.58|4.61|4.63|4.69|4.67|4.64|4.59|4.62|4.62|4.68|4.68|4.7|4.67|4.58|4.61|4.6|4.56|4.52|4.47|4.5|4.43|4.41|4.4|4.41|4.38|4.37|4.39|4.33|4.22||||||4.14|4.12|4.12|4.15|4.17|4.17|4.16|4.16|4.14|4.18|4.18|4.22|4.21|4.17||4.14|4.09|4.12|4.21|4.22|4.2|4.24|4.21|4.08|4.26|4.46|4.47|4.47|4.53|4.55|4.58|4.58|4.67|4.59|4.53|4.48|4.52|4.46|4.49|4.39|4.45|4.41|4.37|4.48|4.38|4.39|4.32|4.33|4.3|4.29|4.31|4.27|4.27|4.18|4.16|4.05|4.04|4.06|4.01|3.99|4.11|4.21|4.21|4.13|4.19|4.21|4.19|4.24|4.23|4.17|4.13|4.07|4.04|3.96|4||||||4.16|4.16|4.19|4.17|4.28|4.39|4.45|4.33|4.36|4.3|4.43|4.54|4.6|4.65|
07327|100732|/equities/rongtai|SHANGHAICOMP|2.4463|2.5333|2.6283|2.5413|2.2958|2.2563|2.3275|2.3433|2.1692|2.2246|2.2246|2.1058|2.0742|2.1375|2.0504|2.0267|1.9633|1.9633|1.9633|1.9633|1.9079|1.9396|2.0425|1.9396|1.995|2.0425|2.0742|2.1692|2.2721|2.2404|2.3354|2.4067|2.3275|2.2563|2.1613|2.1771|2.1138|2.0821|2.185|2.1929|2.1533|2.1058|2.09|2.0425|2.1375|2.2483|2.1929|||2.1929|2.0663|2.0742|2.0583|2.0029|1.9317|1.8367|1.7496|1.6625|1.5833|1.5042|1.3617|1.2983|1.3063|1.3775|1.4488|1.5279|1.6071|1.6942|1.7813|1.8763|1.8683|1.8763|1.8683|1.9|1.8842|1.9633|2.0108|2.0188|1.9633|1.9713|1.9|1.9633|2.0029|2.0029||||2.0188|2.0029||1.9|1.9396|2.0108|1.9871|1.9713|1.9633|1.8763|1.8763|1.8763|1.8842|1.8683|1.8288|1.8683|1.805||1.8921|1.9792|1.9792|1.9633|2.0108|2.0029|2.0742|2.0346|2.0742|1.9554|1.8604|1.8604|1.9317|1.9475|1.9396|1.9158|1.9158|1.8604|1.8683|1.8208|1.8129|1.8525|1.8367|1.8208|1.8525|1.7575|1.7892|1.8129|1.7733|1.7417|1.6863|1.6704|1.6942|1.6704|1.6388|1.615|1.5992|1.6071|1.615|1.6229|1.6071|1.6071|1.615|1.615|1.5992|1.5438|1.5992||||||1.5833|1.5992|1.6308|1.6229|1.6229|1.7021|1.615|1.6229|1.6229|1.6388|1.6467|1.6467|1.6071|1.5913||1.5992|1.6071|1.6783|1.7021|1.6942|1.6704|1.6783|1.6942|1.6863|1.6863|1.7496|1.7733|1.805|1.8288|1.8208|1.8525|1.9|1.8129|1.805|1.7813|1.7417|1.7496|1.7258|1.7971|1.805|1.8129|1.805|1.7733|1.805|1.8446|1.8683|1.8208|1.8129|1.805|1.805|1.8129|1.805|1.7575|1.7338|1.71|1.71|1.6863|1.6863|1.6863|1.6546|1.6308|1.6625|1.6388|1.6308|1.6467|1.6942|1.6863|1.6942|1.7258|1.6783|1.6625|1.6467|1.615|1.615|1.615||||||1.6229|1.6229|1.6229|1.6308|1.6308|1.7179|1.7733|1.7733|1.7813|1.7733|1.8129|1.8604|1.8367|1.8446|
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP|6.31|6.28|6.2|6.27|6.36|6.32|6.48|6.47|6.29|6.3|6.32|6.18|6.28|6.26|6.31|6.26|6.27|6.5|6.67|6.6|6.59|6.46|6.36|6.35|6.27|6.2|6.09|6.04|6.05|6|6.02|5.92|5.85|5.86|5.86|5.83|5.8|5.78|5.62|5.7|5.61|5.67|5.57|5.4|5.36|5.27|5.29|||5.33|5.39|5.44|5.53|5.59|5.62|5.59|5.38|5.48|5.57|5.56|5.6|5.57|5.46|5.41|5.43|5.49|5.5|5.52|5.57|5.65|5.69|5.67|5.65|5.69|5.6|5.61|5.63|5.61|5.61|5.57|5.59|5.65|5.55|5.47||||5.38|5.34|5.28|5.23|5.33|5.39|5.44|5.58|5.77|5.75|5.77|5.77|5.85|5.96|6.1|5.7|5.62||5.66|5.83|5.75|5.75|5.88|6.03|6.05|6.13|6.14|6.2|6.06|6.03|6.01|6.03|6.06|6.02|6.16|6.31|6.2|6.12|6.12|6.21|6.22|6.28|6.23|6.13|6.17|6.2|6.23|6.22|6.25|6.14|6.08|6.1|6.24|6.28|6.25|6.23|6.23|6.23|6.25|6.25|6.22|6.26|6.21|6.13|6.07||||||6|6.01|5.93|5.79|5.71|5.69|5.66|5.67|5.75|5.78|5.8|5.84|5.84|5.84||5.7|5.73|5.81|5.81|5.92|5.94|6.03|6.08|6.14|6.26|6.19|6.57|7.02|6.98|6.72|6.56|6.37|6.34|6.33|6.35|6.24|6.2|6.22|6.09|5.9|5.93|5.89|5.8|5.86|5.72|5.85|5.87|5.8|5.81|5.62|5.72|5.65|5.64|5.65|5.56|5.54|5.48|5.41|5.38|5.34|5.36|5.5|5.41|5.42|5.46|5.6|5.62|5.62|5.65|5.13|5.5|5.37|5.22|5.26|5.28||||||5.46|5.53|5.62|5.58|5.57|5.68|5.8|5.81|5.76|5.71|5.93|6.06|6.13|6.2|
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP|18.6|18.89|19.15|19.51|19.7|19.86|20.11|20.14|20.13|20.23|20.66|20.95|21.69|21.6|21.6|20.99|20.7|20.7|20.61|20.84|20.8|21.04|21.42|21.53|21.95|22.53|22.22|22.62|23.2|23.1|23.5|23.37|23.25|23.22|23.15|23.4|23.7|24.1|24.53|24.74|24.92|24.9|24.71|25.51|24.32|24.94|23.62|||23.84|24|25.36|24.55|22.8|23.5|22.99|22.12|18.03|18.02|17.83|17.67|16.71|16.31|16.15|16.01|16.46|16.31|16.35|16.2|16.45|16.47|16.71|17.15|17.09|16.8|16.31|16.02|16.06|16.04|15.76|15.6|15.59|14.25|14.25||||13.94|13.69|13.61|14.16|14.25|14.8|14.55|14.97|13.74|13.56|13.57|13.6|13.73|13.87|13.88|13.95|13.81||14.01|13.73|13.5|13.39|13.61|13.85|13.74|13.91|13.91|14.04|13.68|13.62|13.82|13.8|13.98|13.98|14.09|14.24|14.57|14.35|14.55|14.83|14.96|15.2|15.1|14.96|14.88|14.88|15.06|15.13|15.04|15.02|15.12|15.09|15.4|15.8|15.91|15.82|15.9|15.83|16.14|15.81|15.71|15.56|15.78|16.2|15.47||||||14.5|14.51|14.21|13.76|13.41|13.28|13.18|13.29|13.46|13.51|13.56|13.7|13.55|13.3||13.11|13.19|13.34|13.52|13.51|13.38|13.47|13.7|13.68|13.83|14.21|14.3|14.34|14.61|14.64|14.7|15|15.2|15.3|15.2|14.96|14.95|14.82|14.72|14.55|14.85|14.95|14.78|15.04|15.1|15.31|15.19|15.06|15.02|14.91|15.13|15.09|14.89|14.81|14.17|14.36|14.31|14.3|14.01|13.76|13.7|14.49|13.86|13.71|14.02|14.62|14.64|14.93|15.3|15.25|15.19|14.57|13.6|14.25|14.44||||||14.79|14.95|15.37|15.26|15.26|15.4|16|15.66|15.63|15.54|15.91|16.44|16.8|16.88|
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP|18.68|18.41|18.02|19.9|20.08|20.17|20.28|20.7|20.11|20.36|20.5|20.5|21.17|20.16|20.29|20.48|20.67|20.85|20.65|20.8|20.78|19.95|19.55|19.72|20.12|20.11|20.22|19.77|19.54|19.7|19.52|19.7|19.9|20.05|20.25|20.23|20.21|20.43|20.5|20.37|20.58|20.87|20.49|19.88|19.8|19.8|19.66|||19.69|17.6|17.5|17.68|17.51|16.8|16.66|17.23|17.03|17.61|16.69|16.72|17.12|17.59|17.46|17.18|17|17.05|16.8|17|17.28|17.23|17.52|17.6|17.5|17.56|17.57|16.6|16.46|16.81|17.23|17.69|17.68|17.48|16.23||||15.75|15.58|15.82|15.78|15.33|15.46|15.74|16.2|16.38|15.41|15.4|15.8|14.88|15.3|14.38|14.25|14.11||14.5|14.23|14.44|14.6|14.57|14.4|14.3|14.12|14.16|14.69|14.83|14.86|14.6|14.54|14.47|14.41|14.5|14.54|14.62|13.82|13.62|13.56|13.52|13.64|13.7|13.78|13.73|14.18|13.75|13.74|13.8|13.24|13.1|13.03|13.21|13.5|12.96|12.9|12.64|12.75|12.94|13.12|13.3|13.51|13.05|12.87|13.23||||||12.85|12.9|12.7|12.14|11.94|12.2|12.39|12.85|12.76|12.21|12.18|12.36|12.58|12.57||12.31|11.45|10.84|10.76|11.25|11|11.86|12.74|13.02|12.85|13.12|13.36|13.4|13.31|13.2|13.1|12.56|12.33|12.43|12.72|12.93|12.42|12.46|12.52|12.66|12.4|12.25|12.1|11.84|11.7|12.1|12.16|12.35|12|11.92|11.88|12.19|12.15|11.65|11.2|11.05|10.85|10.4|10.32|10.19|10|10.56|10.75|10.61|10.71|10.42|10.29|10.31|9.97|9.23|9.14|8.81|8.83|8.53|8.86||||||9.06|9.13|9.42|9.35|9.37|9.52|9.88|9.81|10.08|10|10.26|10.31|9.93|10.08|
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP|21.11|21.23|21.29|21.99|21.9|22.23|22.22|22.21|22|22.48|22.9|23.03|23.64|23.78|23.84|24.2|24.35|23.88|23.62|24|24.07|24.16|24|24.4|25.69|26.96|26.4|25.92|26|26.28|26.06|26.32|27.02|25.81|26.23|28.3|29.02|30.07|29.9|30.5|31|29.18|28.88|28.82|28.88|31.53|35.03|||38.87|37.17|41.3|42.66|41.8|37.8|33.63|33.14|32.81|32.5|33.86|33.82|31.53|30.82|29.75|28.88|29.2|30.8|28.48|28.4|31.49|34.99|36.4|35.02|32.51|32.76|32.23|33.34|33.8|32.75|32.66|33.06|32.2|30.2|29.25||||26.96|26.55|28.1|23.88|22.83|22.78|23.61|22|19.11|18.47|18.21|18.21|18.64|18.57|18.88|19.72|19.45||19.35|19.15|17.39|17.6|18|18.36|18|17.75|17.64|17.62|17.08|17.29|17.18|17.35|17.72|17.79|17.9|17.9|17.67|17.63|17.15|17.69|17.57|17.67|16.81|16.8|16.3|16.1|15.94|16.08|16.16|16.15|16.14|16.22|16.62|16.45|16.6|16.79|16.31|16.56|16.66|16.77|16.67|16.85|16.93|16.25|17.3||||||17.19|17.11|17.01|16.99|17.21|17.16|17.3|17.5|17.51|17.51|17.6|17.37|17.21|16.16||16.1|16.21|16.09|16.47|16.67|15.94|15.17|16.71|16.8|17.02|17.11|17|17.11|17.07|17.33|17.31|17.61|17.71|17.38|17.15|17.09|16.9|16.65|16.79|16.73|17.26|17|16.76|16.9|16.56|16.8|16.7|17.05|16.93|17.13|17.71|17.5|16.68|16.62|16.86|16.6|16.5|16.72|16.51|15.91|15.66|16.16|15.91|15.95|15.89|15.63|15.52|15.82|15.33|15.28|14.91|14.67|13.8|13.73|14.81||||||14.82|14.75|15.05|15.41|15.2|15.17|15.48|15.57|15.5|15.42|15.78|16.09|16.5|16.5|
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP|5.9714|5.9571|5.9143|5.8929|6.0429|6.0286|6.1214|6.1071|5.9571|6.0357|6.0143|5.9714|5.9571|6.0643|6.15|6.1071|6.0286|6.0429|6.0857|6.2357|6.2|6.5214|6.7214|6.4286|6.2286|6.0786|6.0357|6.0571|6.1286|6.1|6|5.95|5.8214|5.7571|5.8|5.7643|5.8|5.8571|5.7429|5.8|5.7786|5.7857|5.6571|5.6786|5.6143|5.3857|5.3714|||5.4429|5.4429|5.5714|5.5929|5.5357|5.5786|5.5857|5.35|5.3929|5.4643|5.45|5.4643|5.45|5.3857|5.3286|5.4643|5.4571|5.45|5.5429|5.4571|5.4929|5.4643|5.4857|5.4286|5.4571|5.3786|5.3357|5.35|5.3429|5.2929|5.3143|5.3214|5.3429|5.2786|5.0357||||4.95|4.7857|4.6071|4.5143|4.4857|4.5571|4.6643|4.7857|4.8929|4.8571|4.8|4.8357|4.7429|4.7214|4.7571|4.8786|4.8929||4.9357|5.0429|5.0643|5.0429|5.1071|5.2286|5.2643|5.3214|5.2643|5.2571|5.1214|5.0714|5.0714|5.0643|5.0929|5.0571|5.1643|5.2571|5.2714|5.2143|5.2286|5.3429|5.3929|5.4429|5.4571|5.3786|5.3714|5.4143|5.4071|5.4071|5.4571|5.4143|5.4643|5.4|5.55|5.55|5.4214|5.4857|5.4714|5.4929|5.4643|5.4429|5.4286|5.5|5.4286|5.2929|5.3286||||||5.2357|5.1714|5.1929|5.1786|5.15|5.0571|5.0357|5.05|5.0571|5.0857|5.0714|5.0714|5.0286|4.9071||4.8929|4.9071|4.9357|4.9714|4.9643|4.9357|4.9857|5.0857|5.0643|5.1357|5.2143|5.3571|5.35|5.4143|5.4286|5.45|5.3857|5.4286|5.4571|5.5071|5.4|5.4357|5.4357|5.4214|5.2929|5.3643|5.3714|5.2929|5.3929|5.3571|5.4|5.3643|5.45|5.3357|5.35|5.3071|5.1929|5.2143|5.1643|5.1071|5.0714|4.9357|4.9286|4.8429|4.7071|4.8857|5.0857|4.95|4.9143|5.0286|5.1|5.1|5.1429|5.1714|5.1|5.0071|4.8214|4.7|4.7143|4.7429||||||4.8143|4.8643|4.9286|4.7929|4.8429|5.0286|5.1929|5.0714|5.0071|4.9571|5.15|5.2714|5.4071|5.4714|
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP|36.44|36.6|37.26|38.12|38.39|38.93|39.8|41.01|42.49|43.07|44.8|43.84|46.77|46.5|47.82|48.9|48.77|49.96|50.9|51.95|53.34|54.81|54.16|54.88|54.1|51.78|49.48|47.99|49.02|50.33|45.28|43.8|45.99|46.54|45.93|40.92|40.89|41.18|41.78|42.8|43.19|43.32|42.35|42.75|42|42.43|43.01|||44.02|44.5|44.7|44.7|43.62|43.9|42.68|37.98|37.77|37.76|38.41|39.13|40.1|39.79|39.76|39.69|39.95|39.9|39.75|40.5|41.2|41.49|40.17|39.84|40.2|39.98|39.96|39.9|39.07|38.92|37.61|38.08|38.67|38.71|39.33||||39.36|36|38.66|42|43.21|44.18|44.94|46|47.05|46.9|46.65|46.7|47.51|48.44|48.87|48.8|48.31||48.4|49.5|50.5|49.81|50.56|50.33|50.37|50.31|50.38|50.02|47.6|46.45|46.64|46.94|48.03|47.01|48.53|49.47|51.42|52.49|54.35|53.31|55.55|56.12|58.6|59|58.32|59|59.71|59.95|60.41|59.5|60.75|61.76|64.59|64.51|64.45|65.8|66.22|64.11|64.72|64.06|64.7|65.92|63.64|62.89|60||||||56.53|59.89|65.8|65.33|64.62|65.22|65.87|65.37|64.87|64.5|58.6|57.48|57.3|56.89||57.07|58.76|58.45|60.5|57.07|55.68|58.5|59.34|60.3|58.69|58.22|57|58.55|58.8|59.19|60|61.71|61.05|60.13|61.49|62.36|63.9|59.59|60.16|62.08|62.77|65.27|64.4|65|64.91|62.78|63|68.65|67.35|67.81|70.57|69.7|72.53|75.64|75.91|72.81|72.18|67.1|65.36|65.28|68.01|70.37|71.13|68.04|68.72|68.04|67.1|70.36|71.17|73.22|79.14|75.43|69.62|69.98|69.52||||||71.18|72.63|73.8|76.8|74.9|76|77.66|79.81|77|75.7|77.88|78.2|84.12|84.55|
07334|102090|/equities/guanghui-energ|SHANGHAICOMP|6.52|6.54|6.43|6.49|6.48|6.4|6.48|6.61|6.76|6.84|6.82|6.74|6.89|6.92|6.82|6.83|6.86|7|6.97|7.03|7.07|7.09|6.87|6.86|6.85|6.75|6.7|6.8|6.85|6.77|6.78|6.84|6.91|6.88|6.86|6.81|6.86|6.8|6.79|6.85|6.84|6.86|6.59|6.62|7.37|7.26|7.2|||7.28|7.36|7.35|7.37|7.18|7.21|7.2|7.27|7.3|7.34|7.3|7.33|7.4|7.31|7.17|7.26|7.35|7.21|7.53|8.08|8.39|8.5|8.62|8.78|8.9|8.91|8.92|8.76|8.84|8.96|8.98|9.19|9.13|9.03|9||||9.21|9.15|9.26|9.31|9.39|9.6|9.65|9.86|9.75|9.3|9.08|9.16|9.06|8.76|8.96|9.07|9.11||9.27|9.38|9.19|9|9.02|9.24|8.94|9.03|9.07|9.16|9.05|9.15|9.32|9.2|9.69|9.7|9.95|10|10.15|10.16|10.35|10.19|10.52|10.52|10.61|10.61|10.8|10.63|10.8|10.36|10.28|9.91|9.61|9.57|9.76|10|9.86|9.96|10.13|10.15|10.27|10.13|10.07|10.11|10.07|10.1|10.15||||||10.36|10.21|10.18|10.07|10.11|10.16|10.17|9.55|9.35|9.16|8.95|8.76|8.82|8.88||8.95|8.88|9.17|9.08|8.89|8.98|9.15|9.35|9.46|9.49|9.81|9.76|9.66|9.7|9.66|9.98|10.1|9.99|10.03|10.19|10.35|10.5|10.49|10.27|10.15|10.56|10.37|10.35|10.32|10.02|9.8|9.92|10.19|9.95|10.05|10.33|10.02|10.45|10.65|10.69|9.94|10.11|9.85|9.6|10.19|10.5|10.76|10.68|10.78|11.24|11.58|11.43|11.81|12.06|11.48|12.13|12.03|12.3|12.45|12.41||||||12.11|12.32|12.66|12.06|12.5|13.31|13.09|12.76|12.75|12.63|12.7|12.98|13.44|13.51|
07335|100743|/equities/xingye-resourc|SHANGHAICOMP|5.92|6|5.76|5.82|5.86|5.9|6.05|6.14|6.06|6.04|6.05|6.08|6.26|6.3|6.28|6.38|6.47|6.61|6.56|6.67|6.58|6.56|6.39|6.41|6.47|6.2|6.11|6.16|6.11|6.08|6.07|6.16|6.81|6.75|6.82|7.2|6.95|6.99|6.9|6.88|6.97|6.95|6.88|6.9|7.02|6.72|6.73|||6.94|7.05|7.13|7.13|7|7.07|7.16|7.11|7.05|6.85|6.82|6.76|6.66|6.39|6.35|6.4|6.42|6.72|6.76|6.81|6.86|6.93|7.07|6.96|7.05|7.01|7.21|7.03|7.12|7.18|7.36|7.43|7.23|7.17|7.67||||7.61|7.68|7.45|7.46|7.67|7.78|7.67|7.85|7.99|7.95|7.91|7.66|7.6|7.1|7.04|7|6.95||7|7.03|6.91|6.76|6.9|6.92|6.95|7.03|7.01|6.99|6.89|7|7.17|7.36|7.58|7.51|7.67|7.68|7.85|7.82|8.01|8.04|8.1|8.17|8.3|8.31|8.33|8.28|8.31|8.15|8.42|8.25|8.27|8.33|8.48|8.83|8.61|8.75|8.8|8.85|8.86|8.85|8.92|9.09|8.94|8.71|8.6||||||8.45|8.22|8.17|8.23|8.52|8.6|8.66|8.16|8.19|8.26|8.33|8.22|8.06|7.98||8.15|8.26|8.93|8.89|8.69|8.71|9.03|8.83|8.94|9.61|10.09|9.81|9.58|9.15|9|9.31|8.22|8.12|8.19|8.23|8.1|7.69|7.63|7.7|7.46|7.62|7.65|7.42|7.51|7.5|7.65|7.77|8.05|7.75|7.85|7.85|7.5|7.58|7.58|7.47|7.35|7.21|6.75|6.78|7.25|7.35|7.75|7.97|7.91|8.13|8.5|8.62|8.8|9.01|8.88|8.63|8.57|8.7|8.82|9.06||||||9.08|9.15|9.77|10.18|11.13|11.41|10.84|10.56|10.73|10.35|10.4|10.77|11.08|11.13|
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP|3.1|3.12|3.09|3.12|3.14|3.15|3.17|3.22|3.2|3.2|3.24|3.21|3.24|3.28|3.29|3.31|3.31|3.36|3.35|3.33|3.36|3.37|3.31|3.32|3.33|3.37|3.39|3.38|3.4|3.3|3.19|3.2|3.36|3.34|3.36|3.67|3.81|3.84|3.86|3.85|3.89|3.93|3.9|3.94|3.85|3.77|3.76|||3.77|3.82|4|4.03|4.05|4.04|3.99|3.84|3.88|3.75|3.58|3.37|3.29|3.22|3.27|3.38|3.36|3.35|3.39|3.42|3.44|3.54|3.52|3.41|3.35|3.18|3.24|3.23|3.26|3.09|3.17|3.23|3.24|3|2.82||||2.62|2.43|2.38|2.42|2.41|2.44|2.45|2.45|2.44|2.43|2.43|2.44|2.42|2.41|2.41|2.44|2.5||2.49|2.4|2.25|2.23|2.24|2.25|2.25|2.29|2.31|2.31|2.35|2.37|2.37|2.36|2.33|2.32|2.31|2.31|2.34|2.34|2.35|2.36|2.32|2.31|2.23|2.21|2.21|2.21|2.23|2.24|2.22|2.19|2.19|2.19|2.21|2.21|2.21|2.21|2.19|2.2|2.21|2.19|2.18|2.19|2.18|2.19|2.2||||||2.18|2.14|2.14|2.15|2.16|2.14|2.12|2.13|2.16|2.17|2.17|2.21|2.22|2.22||2.17|2.16|2.2|2.21|2.2|2.18|2.19|2.2|2.21|2.23|2.25|2.26|2.3|2.29|2.24|2.26|2.29|2.27|2.26|2.2|2.15|2.14|2.11|2.08|2.04|2.04|2.04|2.03|1.99|2|2.03|2.03|2.04|2.04|2.02|2.04|2.04|2.04|2.04|2.04|2.03|2.02|2|1.92|1.9|1.91|1.93|1.92|1.9|1.92|1.96|1.95|1.97|1.97|1.95|1.95|1.94|1.93|1.9|1.93||||||1.92|1.92|1.97|1.95|1.96|2.01|2|1.97|1.98|1.98|1.99|2.03|2.05|2.06|
07337|101142|/equities/fenglin-wood|SHANGHAICOMP|2.56|2.56|2.47|2.46|2.49|2.48|2.54|2.53|2.51|2.52|2.52|2.5|2.51|2.55|2.55|2.57|2.58|2.62|2.63|2.66|2.66|2.64|2.58|2.59|2.58|2.54|2.5|2.49|2.47|2.47|2.47|2.46|2.46|2.44|2.44|2.47|2.46|2.45|2.44|2.46|2.45|2.44|2.42|2.42|2.41|2.4|2.37|||2.37|2.38|2.4|2.44|2.44|2.44|2.46|2.46|2.47|2.47|2.43|2.43|2.48|2.49|2.45|2.45|2.45|2.49|2.48|2.47|2.49|2.49|2.48|2.48|2.49|2.48|2.49|2.49|2.51|2.51|2.51|2.53|2.51|2.49|2.47||||2.45|2.43|2.38|2.4|2.44|2.51|2.54|2.57|2.57|2.56|2.56|2.56|2.54|2.52|2.55|2.55|2.55||2.58|2.61|2.6|2.58|2.6|2.63|2.64|2.67|2.68|2.69|2.66|2.66|2.67|2.66|2.65|2.63|2.67|2.71|2.73|2.73|2.75|2.8|2.8|2.81|2.8|2.77|2.78|2.8|2.81|2.81|2.79|2.76|2.75|2.74|2.8|2.82|2.81|2.79|2.78|2.78|2.79|2.78|2.77|2.78|2.77|2.75|2.76||||||2.73|2.72|2.71|2.71|2.72|2.68|2.67|2.69|2.7|2.72|2.71|2.74|2.71|2.69||2.66|2.64|2.67|2.64|2.63|2.63|2.64|2.66|2.65|2.68|2.74|2.75|2.77|2.79|2.78|2.81|2.82|2.81|2.82|2.85|2.83|2.84|2.83|2.82|2.76|2.79|2.78|2.77|2.78|2.77|2.78|2.82|2.82|2.8|2.81|2.79|2.77|2.76|2.75|2.71|2.66|2.66|2.68|2.63|2.61|2.65|2.75|2.74|2.67|2.71|2.77|2.78|2.82|2.84|2.81|2.82|2.77|2.71|2.69|2.72||||||2.75|2.74|2.79|2.75|2.75|2.87|2.9|2.87|2.91|2.88|2.95|3.02|3.06|3.09|
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP|3.89|3.91|3.85|3.93|3.97|3.98|4.05|4.09|4.05|4.11|4.15|4.13|4.18|4.27|4.29|4.34|4.38|4.4|4.38|4.33|4.37|4.3|4.26|4.33|4.36|4.43|4.41|4.44|4.46|4.55|4.57|4.63|4.62|4.74|4.91|4.96|5.15|5.12|5.05|5.26|5.21|5.17|5.22|5.51|5.27|5.2|4.8|||4.35|4.35|4.28|4.26|4.22|4.31|4.4|4.34|4.33|4.18|4.12|4.2|4.38|4.48|4.41|4.78|4.88|4.24|4.4|4.14|3.9|3.99|3.3|3.26|3.34|3.25|3.17|3.18|3.15|3.1|3.1|3.1|3.11|3.06|3.03||||2.99|2.99|2.92|2.87|2.89|2.92|2.95|2.98|3.02|3.02|2.99|2.97|2.96|2.94|2.96|2.97|2.98||3|3.02|3.02|2.98|2.99|3.04|3.03|3.06|3.08|3.09|3.08|3.09|3.11|3.1|3.1|3.05|3.08|3.11|3.16|3.17|3.21|3.23|3.18|3.18|3.17|3.15|3.15|3.17|3.18|3.2|3.2|3.16|3.19|3.18|3.27|3.27|3.24|3.18|3.16|3.18|3.18|3.15|3.14|3.18|3.17|3.14|3.14||||||3.11|3.1|3.11|3.12|3.02|3.01|3.01|3.03|3.06|3.09|3.15|3.17|3.19|3.15||3.1|3.08|2.99|2.98|2.95|2.89|2.9|2.95|2.94|2.94|3.02|3.03|3.05|3.04|3.05|3.11|3.14|3.15|3.18|3.17|3.14|3.16|3.17|3.17|3.1|3.13|3.14|3.09|3.11|3.07|3.11|3.1|3.11|3.04|3.04|3.06|3.02|3.03|3.02|3|2.97|2.93|2.92|2.88|2.85|2.88|3.02|3.09|3.02|3.08|3.12|3.1|3.14|3.18|3.15|3.21|3.13|3.04|2.95|3||||||3|3.02|3.07|3.07|3.06|3.21|3.27|3.17|3.2|3.15|3.23|3.36|3.46|3.53|
07339|100459|/equities/guiguan-elec|SHANGHAICOMP|5.45|5.47|5.44|5.46|5.46|5.42|5.44|5.45|5.43|5.48|5.46|5.44|5.5|5.54|5.52|5.58|5.59|5.63|5.62|5.61|5.54|5.51|5.43|5.43|5.43|5.41|5.42|5.44|5.45|5.5|5.49|5.49|5.5|5.48|5.44|5.43|5.57|5.53|5.54|5.53|5.51|5.55|5.56|5.63|5.6|5.52|5.4|||5.36|5.35|5.54|5.55|5.57|5.6|5.6|5.69|5.59|5.52|5.53|5.56|5.75|5.75|5.76|5.81|5.85|5.81|5.75|5.69|5.73|5.75|5.74|5.74|5.76|5.72|5.73|5.73|5.69|5.63|5.63|5.64|5.62|5.58|5.49||||5.5|5.5|5.45|5.39|5.51|5.56|5.56|5.6|5.62|5.59|5.54|5.54|5.53|5.57|5.58|5.58|5.58||5.55|5.55|5.54|5.51|5.53|5.57|5.56|5.61|5.63|5.67|5.67|5.72|5.73|5.72|5.74|5.69|5.7|5.68|5.71|5.7|5.73|5.8|5.77|5.72|5.69|5.66|5.62|5.64|5.65|5.67|5.65|5.6|5.6|5.56|5.67|5.71|5.69|5.64|5.63|5.64|5.59|5.54|5.54|5.61|5.58|5.52|5.55||||||5.51|5.48|5.5|5.48|5.5|5.54|5.59|5.63|5.65|5.68|5.73|5.74|5.74|5.7||5.64|5.6|5.56|5.55|5.47|5.45|5.49|5.55|5.62|5.63|5.77|5.77|5.81|5.77|5.79|6.04|6.03|6.06|6.13|6.17|6.12|6.2|6.17|6.16|6.02|6.13|6.16|6.13|6.09|6.05|6.07|6.11|6.13|6.07|6.11|6.13|6.08|6.15|6.13|6.23|6.14|6.17|6.12|6.08|6.14|6.12|6.41|6.45|6.41|6.53|6.56|6.55|6.59|6.67|6.69|6.91|6.56|6.3|5.92|5.87||||||5.84|5.8|5.85|5.93|5.98|6.03|6.04|5.96|6.01|5.92|6.07|6.24|6.35|6.42|
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP|19.67|19.75|19.46|19.62|19.88|20.07|20.34|20.68|21.12|20.9|20.38|19.93|20.16|20.13|20.09|20.1|20.09|20.63|20.42|20.59|21.08|21.17|21.43|21.46|21.63|21.75|22.59|22.8|23|22.99|23.17|22.8|23.01|22.88|22.82|22.95|22.83|22.55|22.75|23.05|23.41|23.89|22.7|21.66|20.15|19.87|19.84|||20.11|20.39|20.5|20.75|20.74|20.4|20.25|21.2|21.77|21.8|22.51|22.76|22.33|22.73|22.73|22.88|22.77|23.15|22.41|22.42|22.5|23.2|23.07|22.75|22.83|22.69|23.02|22.48|22.88|23|23.81|23.92|24.17|23.86|23.59||||23.33|22.99|22.31|22.04|22.71|23.65|23.58|25.16|24.96|24.23|24.11|23.96|24.21|23.66|23.61|24.4|24.45||24.45|24.35|24.18|23.33|23.38|22.19|22.55|22.54|23.35|23.48|23.4|23.34|24.59|23.42|23.11|23.03|22.82|22.74|23.02|22.82|22.97|23.69|23.24|22.98|22.31|21.36|21.28|21.62|21.5|21.3|21.14|20.88|20.88|21.17|21.09|20.8|20.21|19.86|19.8|19.79|19.73|20.02|19.99|20.21|19.84|19.84|19.86||||||19.98|19.78|19.62|19.85|19.91|19.78|19.83|19.86|19.93|20.06|20.1|19.71|19.59|18.77||18.59|18.23|18.22|17.98|18.35|18.65|18.79|19.26|19.44|19.76|20.19|20.31|20.17|21.03|21.41|21.58|21.49|21.33|21.48|22.01|21.49|21.38|21.84|21.7|19.67|19.2|19.33|19.26|20.15|20.02|20.36|19.15|18.97|18.78|17.91|18.1|18.33|18.06|17.9|18.05|18.25|17.81|18.01|17.73|17.5|17.78|17.47|16.88|16.75|16.88|17.04|17.06|17.07|16.75|16.53|15.91|15.41|14.99|14.91|15.27||||||15.3|15.33|15.23|14.5|14.7|15.18|15.51|15.45|15.6|15.55|15.97|16.16|16.2|16.5|
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP|5.46|5.52|5.44|5.39|5.46|5.39|5.43|5.37|5.28|5.3|5.3|5.28|5.33|5.38|5.38|5.39|5.41|5.48|5.48|5.52|5.53|5.49|5.46|5.49|5.43|5.42|5.38|5.36|5.36|5.38|5.34|5.3|5.34|5.35|5.33|5.33|5.31|5.27|5.27|5.27|5.27|5.29|5.26|5.24|5.22|5.14|5.12|||5.16|5.19|5.23|5.24|5.25|5.25|5.25|5.23|5.28|5.21|5.23|5.25|5.36|5.36|5.38|5.53|5.56|5.54|5.48|5.3|5.34|5.36|5.39|5.38|5.45|5.4|5.4|5.36|5.4|5.37|5.35|5.36|5.34|5.29|5.21||||5.19|5.15|5.12|5.1|5.1|5.13|5.15|5.22|5.26|5.25|5.28|5.29|5.23|5.19|5.21|5.21|5.21||5.26|5.25|5.25|5.25|5.3|5.35|5.35|5.43|5.44|5.47|5.44|5.44|5.47|5.44|5.41|5.35|5.43|5.48|5.51|5.46|5.46|5.52|5.51|5.5|5.49|5.41|5.4|5.42|5.43|5.42|5.4|5.34|5.34|5.32|5.44|5.45|5.43|5.4|5.36|5.36|5.38|5.35|5.32|5.37|5.37|5.31|5.31||||||5.23|5.18|5.17|5.16|5.16|5.12|5.1|5.1|5.14|5.2|5.21|5.25|5.25|5.22||5.16|5.14|5.14|5.16|5.12|5.09|5.08|5.16|5.17|5.19|5.31|5.33|5.34|5.36|5.36|5.44|5.45|5.46|5.48|5.51|5.45|5.46|5.45|5.42|5.34|5.35|5.35|5.31|5.31|5.3|5.37|5.38|5.39|5.35|5.35|5.38|5.32|5.36|5.33|5.32|5.25|5.23|5.21|5.12|5.09|5.08|5.26|5.19|5.1|5.14|5.27|5.25|5.26|5.3|5.27|5.28|5.22|5.13|5.02|5.1||||||5.13|5.1|5.14|5.1|5.09|5.25|5.31|5.24|5.28|5.21|5.29|5.44|5.53|5.59|
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP|4.16|4.21|4.18|4.31|4.33|4.29|4.26|4.28|4.27|4.27|4.34|4.3|4.35|4.36|4.41|4.47|4.38|4.35|4.33|4.41|4.73|4.6|4.73|4.59|4.59|5.01|4.14|3.94|3.82|3.84|3.83|3.86|3.91|3.84|3.85|3.89|3.87|3.8|3.86|3.84|3.84|3.82|3.78|3.8|3.76|3.85|3.86|||4.01|4.17|4.23|4.2|4.27|4.29|4.22|4.23|4.19|4.19|4.17|4.19|4.08|4.08|3.97|3.95|3.87|3.91|3.88|3.86|3.89|3.94|4.04|4.2|4.28|4.2|4.37|4.27|4.38|4.39|4.34|4.42|4.32|4.3|4.17||||3.88|3.88|3.87|3.88|3.87|3.92|4.06|4.03|4.01|4.12|4.24|4.34|4.23|4.08|4.13|4.14|4.15||4.3|4.29|4.18|4.2|4.28|4.34|4.33|4.36|4.33|4.35|4.19|4.22|4.22|4.15|4.2|4.18|4.2|4.25|4.29|4.23|4.24|4.32|4.28|4.29|4.19|4.16|4.15|4.15|4.2|4.2|4.23|4.19|4.21|4.19|4.38|4.39|4.38|4.49|4.43|4.41|4.55|4.58|4.24|4.28|4.1|4.03|4.2||||||4.21|4.24|4.06|3.93|4.01|3.81|3.81|3.97|3.93|3.76|3.62|3.7|3.69|3.61||3.52|3.44|3.36|3.35|3.37|3.31|3.31|3.31|3.32|3.35|3.43|3.48|3.51|3.56|3.55|3.52|3.53|3.55|3.61|3.64|3.58|3.55|3.54|3.53|3.43|3.44|3.45|3.44|3.47|3.45|3.5|3.46|3.41|3.4|3.41|3.42|3.37|3.38|3.34|3.2|3.2|3.18|3.16|3.03|2.97|2.98|3.06|3.04|2.98|3.02|3.1|3.1|3.12|3.16|3.15|3.13|3.08|3|2.97|2.99||||||3.04|3.06|3.15|3.13|3.11|3.21|3.28|3.24|3.29|3.25|3.34|3.43|3.55|3.59|
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP|2.9077|2.9231|2.8154|2.8385|2.8769|2.8923|2.9154|2.9154|2.8846|2.8846|2.8769|2.8154|2.8385|2.8615|2.8615|2.8692|2.8692|2.9308|3.0077|3.0231|3.0154|2.9923|2.9615|2.9692|2.9615|2.9615|2.9154|2.9077|2.9077|2.9|2.8769|2.8538|2.8615|2.8308|2.8154|2.8538|2.8462|2.8385|2.8385|2.8154|2.8231|2.7923|2.7769|2.7615|2.7308|2.6615|2.6538|||2.6846|2.7|2.7308|2.7692|2.7385|2.7846|2.8392|2.8671|2.9091|2.9231|2.8531|2.8462|2.8531|2.8671|2.8741|2.8881|2.8671|2.8601|2.8252|2.8112|2.8322|2.8741|2.9231|2.9511|3.007|3|3.014|2.986|3.042|3.035|3.035|3.0699|3.0979|3.0559|3.014||||2.9021|2.8671|2.8531|2.8531|2.8741|2.8671|2.8322|2.8671|2.8671|2.8252|2.8042|2.7902|2.7413|2.6993|2.7063|2.7762|2.7972||2.7902|2.6923|2.6643|2.6294|2.6573|2.6783|2.6783|2.7413|2.7622|2.7902|2.7762|2.7902|2.8182|2.8042|2.7902|2.7692|2.7483|2.7483|2.7762|2.7622|2.7622|2.7762|2.7622|2.7413|2.7203|2.6993|2.6993|2.6923|2.7063|2.6993|2.6923|2.6573|2.6573|2.6434|2.6853|2.6923|2.6783|2.6853|2.6713|2.6713|2.6783|2.6643|2.6573|2.6853|2.6713|2.6573|2.6643||||||2.6224|2.6154|2.6014|2.5804|2.5734|2.5524|2.5455|2.5664|2.5664|2.5944|2.5944|2.6224|2.6294|2.6084||2.5455|2.5385|2.5804|2.5385|2.5245|2.5315|2.5524|2.5874|2.5804|2.6084|2.6224|2.6504|2.6783|2.6224|2.6084|2.6434|2.6434|2.6224|2.6154|2.5944|2.5664|2.5664|2.5664|2.5455|2.5105|2.5175|2.5175|2.5105|2.4965|2.4825|2.5175|2.5245|2.5245|2.5105|2.5175|2.5035|2.4685|2.4755|2.4685|2.4545|2.4336|2.4266|2.4056|2.3776|2.3566|2.3986|2.4476|2.4406|2.3916|2.4126|2.4685|2.4755|2.5035|2.5105|2.4755|2.4685|2.4476|2.4196|2.3916|2.4126||||||2.4056|2.4056|2.4545|2.4545|2.4615|2.5594|2.5944|2.5524|2.5944|2.5734|2.6084|2.6783|2.7063|2.7413|
07344|100472|/equities/zhongheng|SHANGHAICOMP|2.48|2.49|2.41|2.42|2.43|2.44|2.48|2.5|2.54|2.55|2.54|2.51|2.53|2.54|2.52|2.51|2.53|2.57|2.54|2.55|2.55|2.54|2.49|2.5|2.48|2.46|2.45|2.44|2.43|2.43|2.42|2.42|2.43|2.41|2.42|2.43|2.44|2.43|2.43|2.45|2.45|2.46|2.43|2.43|2.41|2.41|2.4|||2.41|2.4|2.43|2.42|2.41|2.41|2.41|2.4|2.44|2.45|2.47|2.47|2.49|2.49|2.5|2.51|2.49|2.48|2.44|2.45|2.49|2.52|2.52|2.51|2.52|2.51|2.53|2.53|2.57|2.58|2.59|2.6|2.63|2.62|2.59||||2.58|2.57|2.55|2.54|2.55|2.56|2.6|2.62|2.65|2.65|2.67|2.65|2.65|2.64|2.65|2.68|2.68||2.67|2.67|2.64|2.63|2.69|2.69|2.69|2.71|2.71|2.72|2.72|2.72|2.75|2.75|2.69|2.68|2.67|2.69|2.7|2.7|2.72|2.75|2.74|2.75|2.75|2.71|2.7|2.73|2.73|2.74|2.74|2.71|2.69|2.68|2.72|2.72|2.7|2.69|2.69|2.69|2.68|2.69|2.68|2.71|2.7|2.67|2.7||||||2.66|2.63|2.63|2.62|2.62|2.61|2.6|2.62|2.62|2.65|2.65|2.66|2.66|2.63||2.61|2.59|2.6|2.59|2.63|2.64|2.66|2.7|2.72|2.79|2.87|2.88|2.91|2.97|2.95|2.89|2.88|2.82|2.85|2.84|2.82|2.83|2.85|2.83|2.8|2.78|2.79|2.78|2.82|2.88|2.89|2.85|2.86|2.84|2.8|2.81|2.77|2.72|2.7|2.71|2.71|2.7|2.7|2.65|2.62|2.64|2.67|2.59|2.56|2.62|2.68|2.67|2.67|2.68|2.68|2.62|2.59|2.53|2.49|2.56||||||2.56|2.55|2.58|2.57|2.57|2.61|2.63|2.62|2.63|2.61|2.67|2.72|2.75|2.79|
07345|100880|/equities/topsun-tech|SHANGHAICOMP|28.64|28.63|28.66|28.61|28.91|29.22|29.38|29.62|31.04|31.18|31.02|30.7|31.03|31.32|31.44|30.5|31.05|31.72|30.8|30.92|31.28|31.68|31.5|31.25|31.53|31.38|31.21|30.59|30.81|31.24|31.8|31.55|32.38|32.13|32.16|32.08|32.25|32.35|32.5|33.3|34.07|34.33|34.55|34.19|34.13|33.92|33.91|||34.55|35.28|35.52|35.73|35.35|35.37|35.5|35.7|36.02|35.93|37|37.39|38.38|38.14|38.37|38.96|39.2|39.23|38.3|37.82|37.68|38.75|39.18|38.42|38.35|38.78|38.6|38.16|39.02|39.42|39.6|39.88|40.51|40.5|40.5||||39.95|37.9|36.01|34.5|34.6|35.39|35.68|36.3|36.44|36.92|37.39|37.75|36.8|36.43|36.01|36.3|36.77||36.13|36.12|35.65|35.12|34.91|34.32|33.76|34.28|34.4|35.6|35.32|35.09|36.32|36.71|36.5|36.37|35.8|34.8|36.6|36.31|36.51|36.66|36.6|37.36|37.3|36.31|35.94|36.63|36.69|36.71|36.4|35.6|35.6|35.4|35.78|36.14|35.41|35.45|35.1|35.26|35.81|35.89|36.15|35.7|34.5|33.91|33.62||||||35.46|31.73|30.68|29.08|28.19|27.81|27.72|27.75|27.77|28.1|27.82|27.73|27.76|27.61||27.4|27.16|27.19|27.3|28.15|28.11|28.13|28.35|28.51|29.8|30.8|29.54|29.47|29.9|29.86|28.68|29.15|28.69|29.25|29.35|29.3|28.78|28.57|28.55|28.8|27.39|27.8|27.76|28.2|29.04|29.55|28.86|28.81|28.32|27.81|28.18|28.11|27.88|27.84|28.22|27.9|27.9|27.81|26.13|25.3|26.69|28.59|27.37|26.61|27.6|28.05|28.27|28.8|28.13|28.08|26.88|26.14|25.11|24.96|25.41||||||26.51|26.99|27.32|26.5|26.94|26.22|26.59|26.8|26.52|26.3|26.85|26.97|28.33|28.29|
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP|10.21|10.21|10.03|10.12|10.15|10.15|10.3|10.46|10.48|10.58|10.7|10.72|11.09|11.3|11.41|11.48|11.5|11.51|11.31|11.45|11.49|11.41|10.85|10.97|10.78|10.85|10.57|10.57|10.72|10.82|10.65|10.6|10.75|10.89|11.02|10.94|10.88|11.03|10.88|10.93|10.62|10.48|10.29|10.33|10.36|10.24|10.23|||10.34|10.32|10.37|10.37|10.43|10.42|10.38|10.24|10.29|10.14|10.14|10.17|10.27|10.22|10.12|10.12|10.11|10.13|10.08|10.14|10.27|10.37|10.33|10.26|10.35|10.46|10.54|10.52|10.58|10.71|10.55|10.52|10.52|10.38|10.45||||10.46|10.41|10.26|10.24|10.42|10.55|10.71|10.91|11.04|11.04|10.83|10.76|10.92|10.83|10.93|11|10.92||10.95|11.08|11.09|11.12|11.17|11.08|10.95|10.95|10.82|10.82|10.65|10.6|10.66|10.62|10.78|10.52|10.61|11.06|11.54|11.46|11.57|11.62|11.58|11.64|11.4|11.34|11.37|11.46|11.61|11.52|11.44|11.3|11.35|11.33|11.64|11.57|11.52|11.58|11.57|11.6|11.66|11.6|11.69|11.88|11.75|11.65|11.7||||||11.35|11.27|11.33|11.26|11.17|11.13|11.15|11.19|11.09|11.24|11.16|11.1|10.98|10.9||11|10.94|11.13|11.23|11.23|11.18|11.35|11.4|11.38|11.71|11.8|11.64|11.66|11.72|11.73|12|12.04|12.04|11.9|12.01|11.98|12.25|11.68|11.33|11.15|11.45|11.56|11.46|11.51|11.34|11.65|11.6|11.9|11.8|11.82|11.95|11.78|12.15|12.26|12.4|12.18|12.08|11.65|11.22|11.18|11.48|12.18|12.08|11.84|12.03|12.35|12.13|12.41|12.6|12.39|12.51|12.17|11.72|11.78|11.78||||||12|12.2|12.42|12.64|12.58|12.43|12.67|13.16|13.11|12.86|12.9|13.18|13.8|14|
07347|100277|/equities/baiyun-airport|SHANGHAICOMP|11.54|11.51|11.74|11.74|11.75|11.81|12.33|13.68|13.76|13.86|13.85|14.05|14.29|13.85|13.84|13.84|13.85|14.04|13.93|14.09|14.38|14.26|13.69|13.8|13.82|13.78|13.58|13.71|13.76|13.77|13.77|13.7|13.8|14.08|14.01|14.4|14.79|14.82|14.88|15.04|14.93|14.31|14.31|14.53|14.64|14.39|14.34|||14.35|14.4|14.26|14.04|13.84|13.96|13.88|13.83|13.93|14.05|13.81|13.76|13.79|13.7|13.64|13.95|13.86|13.76|13.48|13.1|13.53|14.25|14.06|14|14.08|14.02|14.41|14.07|14.1|14.29|14.27|14.58|14.8|15.09|15.17||||15.4|15.26|14.88|14.51|14.85|15.25|15.54|15.81|15.81|15.75|15.7|15.81|15.92|16.02|15.98|16.4|16.4||15.89|15.58|15.45|15.09|14.85|14.75|14.55|14.61|14.91|15.2|14.87|14.86|15.12|15.28|15.52|15.66|15.27|15.28|15.52|15.19|15.31|15.18|14.49|14.25|14.2|14.16|13.91|14.13|14.15|14.27|14.43|14.5|14.62|14.5|14.55|14.55|14.14|14.11|14.12|14.16|14.18|14.04|14|13.97|13.76|13.86|14.09||||||14.2|14.24|14.56|14.53|14.91|14.85|14.8|14.7|14.94|14.61|14.51|14.54|14.39|14.31||14.82|14.88|15.1|15.49|15.51|15.25|15.28|15.43|15.3|15.86|15.74|15.89|15.91|15.58|15.28|15.02|15.3|15.25|14.81|14.31|14.13|14.19|14.01|13.75|13.18|13.16|13.25|13.34|13.46|13.71|13.91|14.21|14.33|14.25|14.04|14.95|15.1|15.07|15.06|15.12|15.47|15.45|14.88|13.62|13.8|14.02|13.89|13.64|13.12|13.18|13.62|13.37|13.65|13.73|13.6|13.65|13.25|13|13.61|14.06||||||14.07|14.35|14.71|14.02|13.75|13.72|13.76|13.94|13.95|13.67|13.78|13.68|13.75|13.8|
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP|8.55|8.6|8.38|8.47|8.47|8.51|8.76|8.83|8.55|8.61|8.75|8.68|8.74|8.8|8.84|8.94|8.96|9.05|9.13|9.15|8.98|8.8|9.09|9.2|9.12|9.31|9.11|9.1|9.38|9.6|9.61|9.5|9.5|9.63|9.5|9.41|9.4|9.31|9.36|9.44|9.44|9.51|9.31|8.94|8.75|8.67|9.03|||9.08|9.23|9.35|9.88|8.93|8.92|8.96|8.74|8.84|8.8|8.76|8.86|8.9|8.92|8.8|8.9|8.96|8.9|8.96|8.78|8.8|8.82|8.66|8.63|8.63|8.51|8.45|8.33|8.33|8.3|8.11|8.14|8.22|8.17|7.79||||7.5|7.28|7.23|7.11|7.18|7.2|7.38|7.4|7.51|7.52|7.51|7.6|7.63|7.6|7.66|7.9|7.92||8.11|8.3|8.38|8.37|8.41|8.54|8.47|8.47|8.39|8.35|8.26|8.13|8.08|8.01|8.01|7.89|8.13|8.33|8.28|8.2|8.35|8.43|8.38|8.44|8.45|8.39|8.32|8.31|8.34|8.32|8.34|8.21|8.29|8.32|8.52|8.45|8.4|8.43|8.37|8.37|8.31|8.28|8.25|8.33|8.23|8.19|8.12||||||8.07|8|7.97|7.99|7.86|7.79|7.75|7.75|7.79|7.78|7.7|7.61|7.62|7.44||7.38|7.41|7.49|7.53|7.35|7.33|7.46|7.55|7.58|7.65|7.83|7.93|7.99|7.99|8.03|8.09|8.17|8.21|8.15|8.16|7.98|8|8.07|8.01|7.92|7.98|8.12|7.97|8.08|8.05|8.12|8.05|8.11|8.12|8.03|8.15|8.14|8.21|8.24|8.1|8.14|8.16|8.01|7.7|7.22|7.18|7.51|7.52|7.35|7.47|7.5|7.36|7.54|7.52|7.41|7.38|7.26|7.01|6.89|6.87||||||7|7.07|7.16|7.19|7.18|7.32|7.26|7.32|7.36|7.25|7.53|7.64|8.01|8.1|
07349|100542|/equities/baiyunshan|SHANGHAICOMP|30.45|30.44|29.96|30.11|30.3|30.1|30.5|31.16|31.1|31.38|31.06|30.63|30.84|30.95|30.8|30.3|31.11|31.67|31.12|31.16|31.67|31.81|31.59|31.67|31.61|31.3|31.12|30.99|31.02|31.07|31.22|31|31.14|31.34|31.18|31.13|31.25|30.91|30.82|31.09|31.48|31.39|31.82|31.7|31.09|30.82|30.49|||31.44|32.04|32.15|32.24|32.71|32.9|32.91|33.1|33.2|33.45|33.38|33.5|34.28|34.37|34.45|35.58|35.71|35.63|32.58|32.33|32.75|33.73|33.87|33.34|33.53|33.38|33.29|32.82|33.6|33.5|34.1|34.96|34.02|33.38|32.9||||32.51|33.7|33.33|32.83|33.58|33.82|34.06|34.15|34.49|33.85|34.07|33.73|33.84|33.62|33.2|33.41|33.48||33|32.94|31.38|31.03|31.2|30.75|30.61|30.95|31|31.39|31.53|31.35|32.9|33.12|32.73|32.54|32.18|32.32|32.3|32.45|32.71|32.29|32.04|31.6|31.45|30.77|30.6|30.6|30.59|30.87|30.72|30.25|30.3|30.16|30.18|30.04|29.7|29.67|29.56|29.58|29.56|29.69|30|30.3|30.11|30.1|30.25||||||30.12|29.74|29.93|30.01|29.99|29.41|29.25|29.43|29.43|29.63|29.58|30|29.9|30.12||29.7|29.4|29.4|29.34|29.87|30.1|30.39|30.78|30.78|31.1|32.5|32.35|32.56|33.9|32.64|31.91|32.36|31.36|31.15|31.77|30.89|30.66|29.06|28.63|28.6|28.2|28.66|28.48|29.2|29.4|29.53|29.1|28.99|29.43|28.59|28.49|28.22|27.72|27.5|27.79|27.51|27.46|27.16|26.69|26.25|26.9|26.83|25.77|25.41|26.34|26.74|26.9|27.03|26.86|26.93|26.34|25.9|25.46|25.32|25.63||||||25.5|25.49|25.7|25.36|25.4|25.7|25.93|26.02|26.21|26.12|26.65|27.09|27.12|27.4|
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP|6.06|6.08|5.94|5.95|6.02|5.99|6.06|6.06|6.01|6.08|6.11|6.05|6.11|6.23|6.2|6.25|6.29|6.33|6.31|6.31|6.33|6.28|6.18|6.23|6.25|6.28|6.25|6.22|6.21|6.26|6.31|6.27|6.28|6.31|6.28|6.23|6.26|6.17|6.14|6.16|6.17|6.17|6.17|6.13|6.11|6.18|6.11|||6.1|6.11|6.09|6.04|6|6.01|6.06|6.16|6.12|6.12|6.15|6.16|6.25|6.29|6.32|6.48|6.45|6.33|6.22|6.13|6.15|6.29|6.13|6.13|6.21|6.27|6.26|6.24|6.27|6.22|6.23|6.28|6.32|6.21|6.26||||6.24|6.23|6.09|6.06|6.06|6.11|6.16|6.22|6.22|6.21|6.08|6.05|6.05|5.96|6.02|5.99|5.98||5.92|5.88|5.83|5.78|5.78|5.78|5.78|5.97|5.96|5.98|5.95|5.99|6.03|6.03|5.97|5.91|5.89|5.88|5.96|5.96|6.01|6|5.9|5.88|5.86|5.8|5.78|5.82|5.84|5.85|5.85|5.79|5.75|5.74|5.88|5.89|5.89|5.82|5.82|5.83|5.83|5.78|5.77|5.82|5.77|5.73|5.75||||||5.66|5.6|5.65|5.55|5.53|5.5|5.51|5.53|5.58|5.59|5.6|5.59|5.57|5.52||5.5|5.48|5.43|5.43|5.36|5.35|5.39|5.51|5.49|5.5|5.63|5.64|5.66|5.66|5.66|5.75|5.78|5.77|5.82|5.75|5.7|5.78|5.78|5.72|5.6|5.65|5.64|5.55|5.53|5.56|5.54|5.52|5.6|5.49|5.51|5.51|5.47|5.5|5.52|5.51|5.45|5.4|5.44|5.4|5.33|5.28|5.5|5.46|5.37|5.43|5.6|5.53|5.58|5.59|5.47|5.52|5.49|5.15|5.1|5.15||||||5.16|5.16|5.21|5.32|5.31|5.5|5.55|5.4|5.45|5.4|5.46|5.61|5.78|5.94|
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP|38.9|39.31|40.4|42|42.95|42.82|43.66|43.9|43.51|43.91|43.48|43.61|45.4|45.91|44.75|45.56|46.03|46.95|47|44.5|44.25|44.49|44.13|44.51|45.29|44.43|43.99|44.35|44.7|45.26|46.26|45.87|46.31|46.95|47.61|47.26|47.53|48.51|49.4|49.81|49.8|49.71|47.55|46.5|46.5|47.41|47.29|||49.31|50.88|51.22|50.68|52.02|51|51.58|50.75|50.16|49.7|49.03|49.5|51.52|50.24|50.16|49.5|49.5|50.1|49.71|50.34|49|49.2|49.03|49.2|48.69|48.04|48.2|47.6|47.2|49|48.11|48.35|49.23|50.1|51||||51.58|51.8|51.41|51.55|52.98|54.47|60.62|60.2|60.61|61.51|61.43|62.7|63.01|65.33|65.8|67|62||60.08|59.4|62.3|63.84|63.54|65.97|67.08|68|66.38|64.69|64.91|62.81|66|68.5|69|69.4|72.31|73.1|71.96|70.09|70.8|70.5|70.01|69.16|65.61|63.26|61.8|66.38|67.9|68.5|68.3|66.07|67.33|69.36|68.71|68.81|69.65|72.01|70.05|69.7|65.94|67.48|68.02|65.87|56.63|54.66|54.22||||||53.39|53.51|52.8|50.36|49.8|49.79|50.38|51.32|52.7|53.66|53.77|53.73|52.87|50.74||51.09|52.04|51.98|53.4|50.99|50.8|52.42|52.68|53.8|53.27|55.5|56.42|55.51|55.83|54.4|55.15|56.5|56.1|54.28|56|57.22|57.39|52.25|52.13|49.26|49.21|45.45|44.09|46.2|43.2|44.5|43.9|44.7|41.69|41.61|42.32|42.66|44.18|45.01|46.29|46.66|47.58|42.62|39.9|37.54|37.81|39.76|38.86|38.42|38.93|39.51|39.21|39.72|40.02|40.35|40.34|38.5|35.1|34.85|36.11||||||38.31|39.35|40.71|42.3|42.01|41.14|38.2|36.73|37.65|37.7|38.2|38.71|40.06|40.86|
07352|100984|/equities/guangri-stock|SHANGHAICOMP|7.76|7.49|7.13|7.21|7.3|7.26|7.34|7.38|7.21|7.26|7.32|7.35|7.45|7.65|7.7|7.73|7.78|7.65|7.69|7.7|7.61|7.52|7.31|7.4|7.45|7.48|7.36|7.32|7.42|7.46|7.42|7.36|7.39|7.36|7.33|7.3|7.31|7.28|7.35|7.36|7.38|7.41|7.45|7.49|7.33|7.3|7.32|||7.27|7.23|7.24|7.11|7.04|7.03|7.05|7.03|7.04|7|7.07|7.1|7.26|7.33|7.18|7.18|7.26|7.3|7.24|7.27|7.28|7.34|7.32|7.37|7.39|7.21|7.26|7.18|7.26|7.26|7.29|7.3|7.25|7.19|7.08||||7|6.9|6.84|6.74|6.85|6.95|6.98|7.05|7.11|7.05|7.04|7.03|7.04|6.97|7.06|7.31|7.3||7.34|7.33|7.36|7.38|7.5|7.51|7.48|7.33|7.23|7.24|7.22|7.07|7.05|7.03|6.96|6.9|7|7.13|7.14|7.15|7.17|7.23|7.14|7.15|7.12|6.98|6.96|7.02|7.03|7.02|6.97|6.88|6.9|6.87|6.96|6.98|6.97|6.93|6.9|6.91|6.87|6.86|6.84|6.89|6.82|6.79|6.8||||||6.8|6.76|6.72|6.65|6.49|6.42|6.42|6.44|6.5|6.54|6.52|6.53|6.5|6.4||6.41|6.42|6.41|6.48|6.47|6.47|6.51|6.61|6.63|6.64|6.73|6.78|6.81|6.76|6.76|6.82|6.82|6.83|6.87|6.87|6.8|6.75|6.74|6.66|6.58|6.65|6.62|6.62|6.64|6.55|6.61|6.63|6.65|6.59|6.6|6.58|6.5|6.57|6.51|6.53|6.49|6.42|6.42|6.35|6.18|6.14|6.32|6.24|6.18|6.29|6.33|6.23|6.27|6.32|6.23|6.19|6.12|6.02|6.03|6.07||||||6.13|6.13|6.13|6.13|6.08|6.23|6.31|6.25|6.31|6.29|6.4|6.54|6.72|6.82|
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP|10.15|10|9.8|9.87|9.94|10.03|10.25|10.31|10.17|10.26|10.25|10.12|10.24|10.25|10.37|10.34|10.34|10.48|10.52|10.59|10.59|10.65|10.41|10.44|10.52|10.37|10.14|10.2|10.2|10.09|9.88|9.76|9.81|9.75|9.79|9.79|9.79|9.76|9.72|9.78|9.78|9.67|9.63|9.54|9.4|9.08|9.06|||9.26|9.41|9.46|9.69|10.39|10.54|10.62|10.38|10.32|10.34|10.3|10.32|10.32|10.16|9.96|10|10.03|10.13|10.12|10.15|10.33|10.5|10.32|10.3|10.46|10.39|10.42|10.35|10.44|10.25|10.16|10.07|10.05|10.02|10.17||||10|9.95|9.83|10.71|10.91|11.02|11.2|11.33|11.43|11.38|11.41|11.42|11.43|11.55|11.63|11.83|11.82||12.06|12.04|11.91|11.78|11.96|12.11|12.06|12.4|12.4|12.6|12.31|12.17|12.04|11.96|12.03|11.91|12.14|12.35|12.55|12.62|12.73|12.79|12.97|13.16|13.14|13.07|13.1|13.11|13.17|12.98|13.01|12.4|12.46|12.47|12.85|12.68|12.35|12.27|12.13|12.2|12.27|12.18|12.13|12.31|12.23|12.2|12.27||||||12.13|12.2|12.43|12.1|12.46|12.44|12.02|11.99|11.94|11.73|11.82|11.5|11.3|11.24||11.17|11.2|11.31|11.2|11.27|11.09|11.41|11.24|11.41|11.49|11.75|11.83|11.91|11.72|11.79|11.88|11.95|12.04|12.12|12.17|11.94|11.82|11.81|11.69|11.5|11.47|11.41|11.25|11.44|11.58|11.79|11.77|11.78|11.92|11.84|11.42|11.25|11.22|11.21|11.28|11.13|11.01|11.08|10.91|10.7|10.83|11.22|11.2|11|11.24|11.52|11.33|11.58|12.06|10.96|9.76|9.58|9.36|9.52|9.52||||||9.67|9.68|9.79|9.5|9.44|9.72|9.79|10|10.46|10.35|11.39|11.23|11.26|11.21|
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP|10.7635|10.6824|10.4595|10.5946|10.7432|10.6757|10.9392|11.25|11.1149|11.0878|11.0338|10.9595|11.1757|11.2838|11.1419|11.2162|11.3378|11.4054|11.527|11.5946|11.5405|11.5405|11.3987|11.3108|11.5|11.4392|11.3784|11.3514|11.3514|11.5541|11.1824|11.0473|11.0473|11.0473|11.0811|10.9662|10.7973|10.7568|10.7095|10.8649|10.9189|10.8851|10.4527|10.3716|10.3041|10.2432|10.277|||10.3581|10.3514|10.3987|10.4392|10.3784|10.277|10.3784|10.2568|10.3649|10.2568|10.1757|10.2432|10.1351|10.0541|9.8919|10.0541|10.1487|10.3108|10.6081|10.7635|10.9392|11.1622|11.277|11.0946|11.2432|11.1351|11.0811|11.2568|11.3378|11.3311|11.2838|11.3176|11.4865|11.4257|11.5135||||11.2905|11.3581|11.1824|11.0135|11.4932|12.0541|12.2162|12.1351|12.2432|11.8311|11.7365|11.7838|11.7905|11.6419|11.6554|11.6216|11.4865||12.0878|11.8176|11.6081|11.6081|11.8919|11.946|12.0676|12.3514|12.5676|12.6554|12.3919|12.6892|12.5878|12.5473|12.4054|12.3716|12.3378|12.3514|12.4189|12.3108|12.3649|12.6216|12.5541|12.5676|12.6487|12.6487|12.777|12.8108|12.6757|12.6419|12.5473|12.6149|12.6216|12.7365|12.9932|12.9797|12.9595|12.9662|12.6419|12.7365|12.7635|12.6824|12.7635|12.7635|12.6554|12.5405|12.6081||||||12.4662|12.473|12.3919|12.1757|12.2027|12.1824|12.3311|12.4054|12.3716|12.2027|12.25|12.1014|11.9054|11.8243||11.8716|11.8176|11.7297|11.6216|11.473|11.4932|11.7973|12.027|12.027|12.1824|12.3987|12.4189|12.5068|12.5676|12.6081|12.9392|12.5743|12.3649|12.2432|11.9932|12.0878|11.9324|11.8649|11.7635|11.3514|11.7838|11.7568|11.8108|11.5878|11.5203|11.6892|11.8243|11.9662|12|12.027|12.196|12.1689|12.3311|12.4054|12.1757|11.946|11.9054|11.9324|11.5811|10.8446|11.4189|12.0946|11.9932|11.9662|12.0405|12.5135|12.5135|12.5|12.5338|12.4054|12.3378|11.973|11.5405|11.3649|11.5405||||||11.8243|12.1014|12.1622|12.196|12.0878|12.5405|12.8716|12.8378|12.8581|12.7635|13|13.1757|13.3581|13.5608|
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP|59.01|59.9|60.51|60.41|61.03|61.32|62.38|63.09|64.06|63.96|63.59|62.11|63.09|63.5|65.2|64.51|66.6|68.28|67.58|67.87|70.29|71.7|70.2|70.6|70.6|70.56|70.8|69.51|70.24|69.3|68.31|70.89|76.27|74.42|73.7|74.33|74.08|73.2|73.49|73.6|72.46|75.18|74.04|74.46|74.34|73.74|73|||73.49|74.65|72.99|73.31|71|72.31|71.79|71.15|69.67|68.91|69.68|72.61|72.51|72.2|69|67.97|69.01|70.6|72.02|72.2|72.43|74.27|73.46|72.56|72.92|73.47|75.02|74.66|75.4|76.01|76.95|77.05|77.08|78.26|79.48||||80.16|78.3|80.16|79.05|83.53|85.69|84.5|85.27|82.98|84.67|86.3|87.36|88|87.58|87.1|86|86.07||84.55|83.85|86.88|86.85|85.29|86.55|84.02|83.99|80.84|81.79|78.29|76.92|77.16|77.7|78.07|78.69|79|79.31|80|80.33|80.51|80.31|80.25|81|81.7|82.67|81.6|81.6|82.7|83.48|85.22|86.12|87.3|88.23|90.1|90.16|88.79|85.52|83.65|83.99|83.99|85.4|86.2|86.7|84.47|83.88|86.04||||||84.6|82.7|83.28|82.77|82.22|80.6|81|80.68|77.68|76.95|75.5|75.75|75.22|74.4||75.17|73.38|71.12|67.69|68.25|67.05|67.2|67.3|67.66|68.58|70.3|70.15|70.8|69.7|70|69.17|69.8|70.39|70.2|68.55|69.12|67.2|67.8|68.09|68.15|70.15|70.41|69.68|71.06|72.8|73.2|73.18|74.2|74.1|71.5|72.4|72.38|73.47|73.9|74.5|73.79|75.21|75.98|74.16|73.08|74.25|73.22|70.75|70.02|72.33|73.87|73.15|74|72.68|72.3|64.25|60.53|58.88|59.31|61.23||||||63.3|61|60.6|58.09|57.51|58.1|59.37|59.88|61.46|62.01|63.9|65|64.35|65.21|
07356|100799|/equities/pearl-river|SHANGHAICOMP|4.94|4.94|4.1|4|4.04|4|3.98|4.05|4.12|4.13|4.09|4.16|4.29|4.3|4.28|4.23|4.48|4.13|3.9|3.9|3.86|3.82|3.72|3.66|3.62|3.5|3.49|3.34|3.31|3.26|3.22|3.21|3.25|3.24|3.22|3.25|3.24|3.2|3.19|3.19|3.19|3.18|3.16|3.13|3.12|3.07|3.07|||3.14|3.17|3.24|3.3|3.27|3.31|3.35|3.32|3.38|3.35|3.32|3.3|3.33|3.3|3.29|3.3|3.23|3.26|3.32|3.32|3.33|3.39|3.4|3.43|3.46|3.43|3.44|3.45|3.53|3.5|3.49|3.51|3.51|3.49|3.43||||3.38|3.38|3.34|3.4|3.32|3.42|3.44|3.5|3.54|3.52|3.56|3.56|3.53|3.49|3.52|3.52|3.47||3.5|3.56|3.58|3.57|3.67|3.72|3.74|3.78|3.86|3.89|3.85|3.84|3.9|3.9|3.88|3.83|3.9|3.91|3.99|3.66|3.67|3.7|3.74|3.75|3.74|3.71|3.73|3.74|3.78|3.74|3.74|3.67|3.68|3.68|3.78|3.82|3.81|3.8|3.84|3.88|3.9|3.81|3.82|3.85|3.83|3.75|3.84||||||3.8|3.92|3.84|3.84|3.84|3.94|3.91|3.96|3.98|3.96|3.96|3.96|3.93|3.82||3.74|3.74|3.73|3.81|3.83|3.81|3.86|3.91|4|4.33|3.86|3.85|3.88|3.92|3.92|3.98|3.98|3.93|3.98|4.08|4.01|4.06|4.06|3.98|3.74|3.66|3.7|3.64|3.62|3.65|3.75|3.77|3.79|3.9|3.83|3.77|3.66|3.75|3.73|3.82|3.98|4.38|3.98|3.62|3.24|3.4|3.36|3.34|3.36|3.41|3.42|3.4|3.35|3.15|3.04|3.06|3.03|3|3.02|3.06||||||3.06|3.04|3.15|3.11|3.16|3.25|3.27|3.2|3.24|3.25|3.33|3.38|3.36|3.41|
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP|3.3|3.33|3.23|3.24|3.31|3.3|3.34|3.34|3.3|3.32|3.32|3.28|3.3|3.32|3.31|3.32|3.34|3.38|3.39|3.41|3.42|3.42|3.35|3.33|3.32|3.3|3.28|3.27|3.27|3.29|3.28|3.25|3.27|3.26|3.26|3.26|3.23|3.22|3.21|3.22|3.22|3.22|3.22|3.18|3.12|3.09|3.07|||3.09|3.16|3.2|3.23|3.22|3.24|3.25|3.26|3.28|3.28|3.23|3.23|3.24|3.24|3.18|3.21|3.22|3.22|3.21|3.21|3.24|3.28|3.34|3.34|3.37|3.35|3.39|3.37|3.41|3.39|3.37|3.46|3.4|3.34|3.22||||3.18|3.16|3.14|3.14|3.15|3.19|3.16|3.18|3.17|3.14|3.12|3.13|3.1|3.09|3.1|3.11|3.11||3.11|3.08|3.07|3.06|3.06|3.07|3.08|3.08|3.07|3.08|3.02|3.22|3.25|3.23|3.22|3.2|3.19|3.21|3.21|3.22|3.23|3.25|3.22|3.21|3.19|3.17|3.18|3.2|3.2|3.2|3.2|3.17|3.18|3.18|3.2|3.21|3.2|3.2|3.18|3.18|3.19|3.18|3.18|3.21|3.2|3.18|3.19||||||3.16|3.13|3.14|3.13|3.12|3.1|3.09|3.1|3.12|3.13|3.13|3.14|3.13|3.12||3.1|3.09|3.13|3.1|3.08|3.08|3.08|3.13|3.12|3.14|3.19|3.21|3.22|3.23|3.22|3.25|3.27|3.27|3.26|3.2|3.18|3.2|3.2|3.18|3.13|3.14|3.14|3.15|3.11|3.1|3.13|3.15|3.16|3.14|3.14|3.14|3.09|3.11|3.11|3.09|3.07|3.06|3.04|3.02|3.01|3.07|3.11|3.09|3.06|3.08|3.13|3.13|3.14|3.15|3.1|3.11|3.08|3.05|3.04|3.07||||||3.07|3.06|3.11|3.08|3.07|3.2|3.24|3.16|3.2|3.16|3.22|3.31|3.31|3.36|
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP|24.2|24.2|24.45|24.18|24.1|24.09|24.54|24.85|24.89|24.95|24.87|24.76|25.44|25.62|25.69|25.71|25.82|26.18|25.92|25.77|26.06|25.86|25.25|25.18|25.25|25|24.5|24.28|24.14|24.12|24.06|25.1|25.52|28.21|28.19|28.12|28.09|28.13|28.16|28.1|28.13|28.17|28.16|28.26|28.18|28.39|28.53|||29.01|29.19|29.24|29.42|29.64|28.75|28.55|28|27.96|27.86|27.81|27.97|28.41|28.39|28.38|28.55|28.26|28.02|27.6|27.91|28.42|29|29.1|28.5|28.23|27.78|28.08|27.5|28.81|28.82|28.73|29|29.32|29.8|30.15||||29.98|29.6|28.32|28.27|27.8|28.27|28.17|27.96|27.91|28.13|27.95|28.48|28.61|29.8|29.51|29.6|29.73||29.36|29.21|29.38|28.96|28.15|27.21|27.13|27.8|27.29|27.58|27.5|27.28|27.78|28.11|28.72|28|27.93|28.15|28.25|28.17|28.27|27.55|27.87|28.09|27.9|27.71|27.6|27.83|28.18|28.1|27.96|28.08|28.6|28.8|28.9|27.8|25.6|25.3|25.1|25.04|25|24.96|25.32|25.06|24.86|24.9|25||||||25.56|25.23|25.32|25.29|25.81|24.56|24.6|24.75|24.85|25.02|25.18|24.95|24.7|24.56||25|25.27|25.35|25.77|25.63|25.1|25.6|25.63|25.45|25.61|24.88|25.2|24.64|24.55|24.68|24.4|24.7|24.25|24.01|23.98|23.91|24.1|22.88|21.78|20.9|21.35|21.54|21.5|22.32|22.52|22.99|23.28|23.35|23.28|22.75|22.82|22.04|22.08|22.05|22.75|22.3|21.88|21.46|19.92|20.23|21.28|21.96|21.3|21.08|21.12|21.68|21.66|21.72|22.01|21.85|21.68|20.79|20.34|20.5|21.35||||||21.3|21.71|21.85|21.12|21.08|21.1|21.46|21.54|21.72|21.2|21.42|21.45|21.36|21.67|
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP|7.63|7.62|7.56|7.66|7.69|7.75|7.84|7.87|7.7|7.8|7.88|7.7|7.8|7.83|7.95|8.13|8.03|8.01|8|8.08|8.15|8.27|8.1|8.23|8.22|8.28|8.21|8.23|8.33|8.45|8.41|8.35|8.44|8.49|8.65|8.45|8.43|8.52|8.48|8.53|8.39|8.39|8.26|8.15|7.95|7.87|7.85|||7.99|8.04|8.17|8.19|8.28|8.32|8.32|8.1|8.07|8|7.99|8.07|8.07|8.09|8.08|8.09|8.03|8.04|7.95|7.92|7.92|7.99|7.95|7.9|7.8|7.54|7.56|7.6|7.63|7.54|7.32|7.32|7.25|7.14|7.05||||6.73|6.58|6.45|6.41|6.43|6.5|6.6|6.67|6.72|6.8|6.8|6.89|6.89|6.86|6.95|7.17|7.08||7.16|7.26|7.17|7.15|7.23|7.27|7.28|7.21|7.17|7.19|7.09|7|7.05|7.03|7.1|6.98|7.14|7.34|7.44|7.39|7.37|7.61|7.49|7.5|7.49|7.42|7.44|7.51|7.6|7.55|7.53|7.51|7.51|7.47|7.81|7.75|7.72|7.75|7.94|8.08|7.92|7.77|7.61|7.74|7.64|7.56|7.43||||||7.34|7.4|7.9|7.97|8.27|8.55|7.95|7.94|7.8|7.76|7.94|6.61|6.53|6.45||6.41|6.41|6.42|6.5|6.42|6.42|6.45|6.54|6.58|6.62|6.83|6.76|6.78|6.88|6.95|6.97|7.05|7.03|7.05|7.14|7.06|7.06|7.01|6.9|6.8|6.99|7.01|6.95|7.08|7.02|7.09|7.15|7.09|6.98|6.99|7.04|7.14|7.05|7.04|7.04|6.96|6.91|6.78|6.66|6.43|6.4|6.75|6.75|6.66|6.77|6.84|6.8|6.91|6.91|6.85|6.76|6.61|6.3|6.28|6.36||||||6.54|6.59|6.72|6.71|6.7|6.83|7.07|6.95|6.8|6.95|7.17|7.34|7.46|7.61|
07360|100588|/equities/donghua|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.39|0.41|0.43|0.45|0.47|0.49|0.52|0.55|0.58|0.61|0.64|0.67|0.7|0.74|0.78|0.82|0.86|0.9|0.95|1|1.05|1.11|1.17|1.23|||||1.22|1.21|1.25|1.27|1.26|1.33|1.35|1.38|1.41|1.43|1.45|1.46|1.46|1.41|1.42|1.34|1.33||1.4|1.38|1.39|1.38|1.39|1.44|1.44|1.44|1.47|1.48|1.47|1.48|1.49|1.49|1.51|1.48|1.52|1.54|1.58|1.58|1.59|1.6|1.62|1.63|1.63|1.62|1.62|1.61|1.63|1.62|1.63|1.6|1.62|1.64|1.73|1.74|1.72|1.72|1.72|1.74|1.64|1.63|1.63|1.67|1.67|1.65|1.63||||||1.59|1.59|1.59|1.58|1.59|1.59|1.58|1.61|1.62|1.67|1.7|1.72|1.74|1.71||1.73|1.74|1.78|1.82|1.73|1.77|1.75|1.66|1.67|1.8|1.94|1.8|1.81|1.75|1.76|1.77|1.76|1.73|1.76|1.78|1.7|1.77|1.76|1.71|1.63|1.63|1.6|1.54|1.55|1.55|1.59|1.62|1.7|1.86|1.68|1.42|1.39|1.38|1.36|1.34|1.33|1.32|1.32|1.31|1.29|1.29|1.36|1.36|1.33|1.37|1.42|1.41|1.43|1.45|1.4|1.4|1.38|1.37|1.37|1.4||||||1.41|1.4|1.45|1.46|1.5|1.56|1.56|1.51|1.54|1.52|1.55|1.6|1.6|1.61|
07361|942828|/equities/guilin-fuda|SHANGHAICOMP|6.29|6.34|6.14|6.21|6.32|6.26|6.37|6.38|6.22|6.29|6.33|6.24|6.34|6.46|6.57|6.7|6.69|6.67|6.75|6.76|6.77|6.85|6.64|6.73|6.65|6.59|6.48|6.51|6.6|6.71|6.65|6.63|6.64|6.71|6.82|6.72|6.74|6.76|6.73|6.8|6.62|6.66|6.63|6.57|6.44|6.37|6.38|||6.41|6.37|6.36|6.39|6.41|6.4|6.3|6.03|5.98|5.99|6.05|6.11|6.19|6.17|6.19|6.21|6.18|6.2|6.18|6.14|6.22|6.27|6.25|6.15|6.14|6.15|6.09|6.09|6.1|6.11|6|6.03|6.05|6.01|6.06||||5.91|5.74|5.5|5.43|5.53|5.61|5.73|5.8|5.86|5.87|5.86|5.85|5.91|5.9|5.98|6.09|6.07||6.16|6.33|6.3|6.23|6.3|6.33|6.32|6.37|6.43|6.49|6.47|6.41|6.43|6.38|6.46|6.27|6.55|6.7|6.78|6.79|6.8|6.94|7.03|7.02|6.98|6.93|6.92|6.98|7.03|7|7|6.95|6.86|6.86|6.99|7.02|7.02|7|7.03|7.03|6.92|6.94|6.9|7.01|6.93|6.83|6.79||||||6.61|6.56|6.52|6.53|6.62|6.42|6.43|6.46|6.42|6.43|6.42|6.35|6.3|6.15||6.18|6.13|6.12|6.2|6.13|6.11|6.13|6.32|6.43|6.47|6.69|6.48|6.47|6.58|6.55|6.6|6.65|6.71|6.75|6.72|6.69|6.75|6.57|6.44|6.37|6.58|6.57|6.52|6.68|6.54|6.62|6.58|6.63|6.55|6.57|6.63|6.57|6.68|6.66|6.7|6.56|6.51|6.34|6.28|5.96|6.02|6.36|6.36|6.15|6.2|6.35|6.23|6.35|6.41|6.31|6.33|6.25|6.08|5.9|5.98||||||6.15|6.17|6.28|6.37|6.35|6.51|6.71|6.66|6.73|6.41|6.69|6.88|7.16|7.27|
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP|10.15|10.28|10.63|11.11|11.43|11.17|11.25|11.4|10.73|10.68|10.78|11.1|10.97|10.48|10.61|10.66|10.28|10.13|9.89|10.05|10.01|10|10.01|10.17|10.03|10.06|9.68|9.65|9.68|9.65|9.67|9.61|10.02|10|9.91|9.84|9.89|9.66|9.83|9.6|9.73|9.71|9.62|9.63|9.56|9.54|9.53|||9.97|10.29|10.42|10.39|10.59|10.45|10.09|10.08|10.06|9.84|9.71|9.81|9.93|9.89|9.58|9.66|9.47|9.59|9.75|9.88|9.78|10.06|10.37|10.62|10.3|10.85|10.45|10.65|11.02|11.25|11.09|11.17|11.08|11.15|11.15||||11.14|10.81|10.74|10.59|10.76|10.99|11.4|11.46|11.34|11.47|11.75|12.1|11.9|11.59|11.89|12.54|12.62||12.89|12.36|12.15|12.1|12.4|12.68|12.95|13.11|13.05|13.1|12.84|12.65|13.28|13.09|13.17|13.03|13.13|13.39|13.65|13.75|13.92|14.2|14.55|14.48|14.22|14.14|14.1|14.65|14.62|14.46|14.64|14.25|14.67|14.62|15.23|14.93|14.9|14.6|14.13|13.86|14.01|13.94|13.75|13.69|14.76|15.2|14.98||||||14.93|14.76|14.69|14.62|14.68|14.66|15.03|15|15.75|14.82|14.57|15.72|15.5|14.48||14.51|13.43|12.96|12.86|12.48|11.51|11.44|11.65|12.16|12.46|11.21|11.42|11.67|11.2|11.1|10.65|10.44|10.51|10.71|10.75|10.86|10.37|10.33|10.3|10.45|10.66|10.76|10.35|10.21|10.41|10.61|10.57|10.45|10.5|10.6|11.02|10.85|10.9|10.51|10.45|10.28|9.91|10.1|9.7|9.47|9.76|10.35|10.35|10.29|10.48|10.67|11.13|11.62|11.7|11.89|12.01|11.22|10.87|11.38|11.6||||||11.35|11.95|12.2|11.66|10.46|9.94|9.9|9.5|9.96|9.89|10.73|11.92|12.48|12.12|
07363|100455|/equities/chitianhua|SHANGHAICOMP|2.79|2.77|2.69|2.68|2.7|2.7|2.74|2.75|2.78|2.81|2.83|2.77|2.81|2.85|2.83|2.82|2.86|2.91|2.9|2.9|2.92|2.9|2.89|2.88|2.84|2.82|2.79|2.79|2.78|2.8|2.8|2.79|2.82|2.83|2.83|2.84|2.81|2.79|2.79|2.83|2.83|2.81|2.74|2.75|2.74|2.72|2.72|||2.75|2.8|2.83|2.9|2.87|2.87|2.84|2.79|2.81|2.82|2.77|2.73|2.73|2.71|2.69|2.72|2.64|2.62|2.62|2.66|2.69|2.73|2.7|2.69|2.7|2.72|2.74|2.73|2.75|2.78|2.77|2.78|2.82|2.81|2.8||||2.75|2.76|2.71|2.69|2.74|2.78|2.83|2.85|2.89|2.9|2.85|2.84|2.89|2.88|2.91|2.91|2.91||2.92|2.95|2.93|2.92|2.94|2.95|2.97|3.01|3.02|3|2.98|2.99|3.02|3.05|2.93|2.92|2.95|2.99|3.01|2.99|3|3.05|3.03|3.04|3.05|3.02|3.02|3.01|3.01|3.02|3.02|3|3.01|2.98|3.04|3.04|3.03|3.02|3|3.01|2.99|3|3|3.03|3.01|2.96|3.02||||||2.99|2.98|2.97|2.97|2.97|2.97|2.97|2.98|3|3.03|3.04|3.06|3.04|3.03||3.02|2.99|2.97|2.96|2.98|2.95|2.98|3.03|2.97|3.05|3.08|3.06|3.1|3.12|3.12|3.08|3.1|3.07|3.07|3.04|3.03|3.04|3.04|3.01|2.98|3.02|3.05|3|2.96|2.91|2.96|3|2.96|2.95|2.92|2.9|2.86|2.89|2.87|2.84|2.84|2.83|2.8|2.76|2.75|2.8|2.94|2.91|2.88|2.94|3|3.02|3.05|3.08|3.09|3.08|3|2.95|2.91|2.95||||||2.94|2.95|3|3.01|3|3.08|3.13|3.09|3.17|3.14|3.2|3.26|3.33|3.35|
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP|8.34|8.28|8.17|8.25|8.65|8.8|8.75|8.63|8.47|9|8.96|9.06|9.31|8.64|8.46|8.45|8.45|8.64|8.71|8.76|8.85|8.78|8.64|8.68|8.64|8.62|8.6|8.59|8.7|8.7|8.55|8.51|8.56|8.64|8.62|8.6|8.66|8.62|8.63|8.58|8.6|8.64|8.63|8.58|8.65|8.46|8.13|||8.2|8.25|8.37|8.46|8.29|8.27|8.26|8.36|8.34|8.45|8.43|8.45|8.57|8.63|8.68|8.85|9.27|8.96|8.61|8.17|8.17|8.22|8.26|8.28|8.27|8.16|8.25|8.11|8.07|7.92|7.87|7.91|7.95|7.9|7.89||||7.86|7.78|7.66|7.68|7.66|7.75|7.66|7.79|7.83|7.8|7.79|7.77|7.77|7.75|7.79|7.82|7.81||7.8|7.91|7.82|7.75|7.84|7.96|7.92|8|8.03|8.12|8.14|8.2|8.26|8.14|8.17|8.11|8.1|8.13|7.95|7.84|7.9|8|8.01|8.03|8.03|8|8.01|8.11|8.1|8.03|8.01|7.98|7.97|7.99|8.16|8.12|8.11|8.06|8.03|8.06|8.03|8.02|8.02|8.05|8.02|8.01|7.97||||||7.93|7.92|7.93|7.9|7.99|7.91|7.93|7.91|7.91|7.89|7.89|7.82|7.76|7.71||7.72|7.74|7.77|7.8|7.74|7.69|7.75|7.74|7.92|7.97|8.11|8.21|8.18|8.2|8.22|8|8.34|8.2|8.26|8.37|8.38|8.36|8.18|8.07|7.88|7.91|7.92|7.88|7.85|7.82|7.91|7.96|7.87|7.76|7.73|7.82|7.73|7.78|7.79|7.71|7.6|7.62|7.56|7.48|7.4|7.4|7.82|7.76|7.71|7.86|7.93|7.97|8.05|8.26|8.33|8.39|8.16|8.19|7.9|8.04||||||7.71|7.94|7.87|7.58|7.67|8.01|8.06|7.93|8.03|7.9|8.23|8.58|8.23|8.33|
07365|100676|/equities/guihang-auto|SHANGHAICOMP|12.55|12.58|12.2|12.39|12.4|12.65|12.82|13.03|12.65|12.73|12.78|12.79|13.05|13.26|13.26|13.36|13.52|13.76|13.73|13.96|14.11|13.89|13.44|13.53|14.16|14.08|13.91|14.08|14.2|14.51|14.3|13.96|14.14|14.27|14.41|14.29|14.3|14.33|14.35|14.47|14.36|14.39|14.13|14.07|13.86|13.92|13.88|||13.97|13.99|13.81|13.58|13.52|13.41|13.28|12.85|12.75|12.77|12.92|13.1|13.64|13.73|13.5|13.41|13.31|13.48|13.3|13.41|13.59|13.74|13.61|13.75|13.76|13.42|13.47|13.5|13.52|13.63|13.54|13.53|13.36|13.23|13.42||||13.36|13.1|12.74|12.67|12.88|13.36|13.33|13.34|13.51|13.52|13.57|13.53|13.56|13.61|13.79|14.14|14.09||14.37|14.67|14.59|14.48|14.65|14.8|14.85|15.06|15.03|15.13|15|14.76|14.56|14.49|14.97|14.88|15.1|15.43|15.81|15.72|15.8|16.28|16.2|16.18|16.2|16.06|16.16|16.17|16.18|16.24|16.18|16.03|16.03|16.1|16.58|16.74|16.74|16.71|16.72|16.86|16.81|16.81|16.33|16.45|16.8|16.31|15.72||||||15.23|14.87|14.8|14.83|14.7|15.81|17.57|19.49|19.69|19.68|19.96|19.87|19.36|19.15||18.9|18.66|18.71|19.21|18.05|17.85|18.63|18.75|18.69|18.66|19.04|19.22|19.4|19.47|19.47|19.91|20.13|19.95|20.01|19.25|19.18|19.29|18.89|18.88|18.6|19.06|19.33|19.68|19.89|19.55|19.82|20.03|20.2|19|19.81|20|20.05|20.37|20.23|19.12|19.83|19.15|18.66|18.6|17.79|18.12|18.89|18.7|18.5|18.53|18.62|18.41|18.9|18.98|18.78|18.4|17.61|16.95|17|17.25||||||17.84|18.15|18.3|18|18.52|19.42|19.53|19.46|20.48|20.01|21.1|21.15|22.83|22.91|
07366|100589|/equities/panjiang-coal|SHANGHAICOMP|6.23|6.28|6.11|6.22|6.26|6.23|6.22|6.27|6.25|6.35|6.36|6.3|6.42|6.45|6.86|6.92|7.05|7.08|7.03|7.06|7.12|7.1|7.03|7.04|7.08|7.05|6.99|7.03|7.06|7.06|7.04|7.02|7.12|7.08|7.07|7.04|7.09|6.99|7.02|7.02|7.01|6.93|6.87|6.89|6.9|6.93|6.83|||6.87|6.9|6.94|6.97|6.98|7.02|7|6.74|6.73|6.72|6.68|6.68|6.69|6.76|6.71|6.68|6.63|6.5|6.4|6.44|6.59|6.64|6.6|6.72|6.79|6.78|6.81|6.77|6.77|6.76|6.78|6.81|6.71|6.68|6.67||||6.7|6.67|6.57|6.54|6.69|6.87|7.05|7.32|7.23|7.06|7.12|7.11|7.07|7.01|7.08|7.19|7.2||7.19|7.21|7.2|7.09|7.11|7.17|7.19|7.19|7.23|7.25|7.24|7.21|7.17|7.13|7.32|7.36|7.31|7.29|7.45|7.47|7.53|7.6|7.72|7.63|7.43|7.42|7.5|7.41|7.5|7.52|7.08|6.94|6.87|6.82|6.99|6.99|6.97|6.98|6.97|6.98|7.01|6.97|6.98|7.04|7.03|7.01|7.02||||||6.94|6.85|6.83|6.81|6.81|6.8|6.81|6.74|6.73|6.75|6.73|6.67|6.66|6.68||6.67|6.7|6.74|6.68|6.59|6.54|6.6|6.79|6.79|6.81|6.97|7|7.08|7.04|7.05|7.12|7.13|7.15|7.16|7.18|7.12|7.21|7.19|7.09|7.01|6.98|6.99|6.94|6.88|6.83|6.92|6.94|7.09|6.93|7.02|7.04|6.86|7|7.02|7.05|6.82|6.76|6.78|6.69|6.7|6.96|7.21|7.57|7.57|7.66|7.9|7.82|7.93|7.92|7.6|7.91|7.92|8.11|8.1|8.28||||||8.25|8.26|8.18|8.17|8.41|8.77|8.7|8.65|8.61|8.46|8.53|8.75|8.99|9.05|
07367|100567|/equities/redstar|SHANGHAICOMP|12.58|12.76|13.13|13.72|13.97|13.85|14.7|14.92|15.13|13.79|13.7|13.32|13.6|13.72|13.79|13.6|14.13|14.08|14.02|14.12|14|14.16|13.83|13.99|14.11|14.27|14.14|14.5|14.64|14.81|14.93|14.69|15.11|15.24|15.16|14.88|15.68|15.85|16.07|15.67|15.44|15.52|14.01|13.01|12.96|13.06|12.79|||13|14.15|14.17|14.47|14.16|14.21|14.12|14.04|14.26|13.97|13.99|14.17|13.91|12.65|12.5|12.6|12.8|12.78|12.81|13.13|12.5|12.16|12.16|12.16|12.05|12.04|12.11|11.87|11.87|12.02|11.94|11.93|12.01|11.94|12.18||||12.14|13.1|12.71|12.71|13.62|14.12|14.8|15.2|15.46|15.69|15.59|15.5|15.28|15.22|14.68|14.75|14.7||14.95|14.97|14.85|14.5|14.5|14.96|15.01|15.14|15.15|15.25|15.11|14.96|14.98|15.05|15.48|15.16|15.57|15.78|16.17|16.02|16.2|16.3|16.4|16.66|16.74|16.65|16.75|16.6|16.84|16.9|16.9|16.4|16.57|16.16|17.19|17.21|17.15|17.14|17.28|17.36|17.27|17.15|17.4|17.9|17.63|17.14|17.25||||||16.76|16.42|16.33|16.3|15.93|15.78|15.9|15.94|16.05|16.11|15.81|15.71|15.62|15.39||15.36|15.49|15.76|15.8|15.11|15|14.56|15.91|15.8|16.08|16.43|16.68|16.75|16.92|17.21|17.54|17.61|17.8|17.51|17.32|17.09|17.12|17|16.79|16.58|17.09|17.3|17.03|17.27|17|17.41|17.69|18.15|17.92|18.06|18.7|18.34|18.85|18.85|19|17.99|17.51|17.74|16.73|16.53|16.8|17.88|17.72|17.27|17.8|17.12|18.3|18.71|18.48|18.16|18.19|18.02|17.38|17.2|17.11||||||17.77|17.85|17.87|18.39|18.83|19.01|19.4|19.28|19.04|18.76|18.8|19.19|20|20.85|
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP|14.93|14.96|15.02|14.9|15.06|15|15.18|15.29|15.7|15.82|15.83|15.65|15.94|15.94|15.8|15.98|15.97|16.72|16.71|16.58|17|17.29|16.2|15.91|15.87|15.73|15.71|15.52|15.56|15.64|15.7|15.65|15.66|15.55|15.55|15.63|15.51|15.34|14.87|15.39|15.37|15.78|16.56|16.44|16.26|16.22|16.1|||16.49|16.85|16.8|16.89|16.56|16.31|16.32|16.52|16.55|16.82|17.18|17.31|17.62|17.68|17.63|18.24|18.12|18.13|17.86|17.93|17.81|18.7|18.6|17.27|17.19|16.64|16.63|16.21|15.88|15.83|16.37|16.47|17.45|18.47|19.25||||19.13|18.43|18|17.66|18.38|17.63|17.53|17.68|17.6|16.89|17|16.86|16.87|16.9|16.98|17.25|17.99||17.27|17.23|16.65|16.4|16.18|15.49|15.44|15.6|15.8|15.91|15.66|14.86|15.43|15.34|15.13|15.33|15.35|15.7|15.57|15.11|15.29|16.13|16.26|16.44|16.57|16.09|15.84|16.02|16.07|16.26|16.61|16.07|16.4|15.1|14.85|14.7|14.7|14.73|14.5|14.72|14.7|14.56|14.54|14.6|14.3|14.1|14.4||||||14.42|14.3|14.37|14.43|14.64|14.63|14.76|14.85|14.78|14.86|14.95|14.78|13.83|13.73||13.63|13.62|13.57|13.7|14.19|14.48|14.7|14.95|15.22|15.4|16.58|16.2|17.05|18.33|18.51|18.4|18.49|17.6|17.25|17.03|16.25|15.19|16.25|15.84|16|15.3|15.05|14.7|16|16.18|16.78|15.9|16.51|17.15|14.46|14.61|13.45|12.68|12.46|12.43|12.7|12.52|12.47|12.28|11.95|12.08|12|11.6|11.5|11.84|11.96|12.05|12.05|11.98|11.97|11.63|11.24|10.93|10.97|11.3||||||11.12|11.08|11.14|10.81|10.74|11.27|11.57|11.55|11.57|11.41|11.71|12.22|12.18|12.25|
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP|9.87|9.88|9.59|9.63|9.9|9.88|9.87|9.93|9.75|9.72|9.78|9.78|9.93|10.04|10.04|10.14|10.13|10.25|10.19|10.26|10.34|10.35|10.3|10.36|10.23|10.02|9.97|9.92|9.94|9.96|9.86|9.76|9.85|9.93|9.9|9.92|9.89|9.88|9.88|9.92|9.94|9.81|9.82|9.76|9.69|9.38|9.34|||9.66|9.87|9.98|9.56|9.45|9.5|9.58|9.53|9.73|9.65|9.58|9.63|9.63|9.53|9.49|9.6|9.58|9.68|9.76|9.7|9.83|9.9|10.07|10.1|10.2|10.1|10.16|10.07|10.19|10.24|10.22|10.22|10.33|10.04|9.9||||9.72|9.55|9.31|9.26|9.29|9.57|9.6|9.73|9.75|9.73|9.75|9.63|9.61|9.55|9.57|9.79|9.84||9.91|9.89|9.82|9.85|9.99|10.16|10.16|10.26|10.24|10.11|10.01|9.99|10.05|10.02|9.96|9.88|9.98|10.12|10.19|10.06|10.1|10.22|10.06|10.07|9.99|9.91|9.88|9.97|10.04|10|9.99|9.9|9.94|9.91|10.12|10.11|10.07|10.06|10.02|10.04|10.07|9.98|9.96|9.96|9.89|9.91|9.9||||||9.75|9.72|9.69|9.71|9.7|9.62|9.6|9.57|9.59|9.62|9.59|9.58|9.53|9.39||9.38|9.37|9.42|9.38|9.35|9.31|9.36|9.49|9.45|9.51|9.66|9.68|9.66|9.75|9.73|9.92|10.01|10|10.07|10.1|10.05|10.1|10.16|10.04|9.96|10|10.09|10.11|9.96|9.95|10.04|10.04|9.97|9.89|9.89|9.93|9.77|9.85|9.9|9.68|9.6|9.51|9.55|9.38|9|9.13|9.4|9.36|9.24|9.38|9.49|9.47|9.52|9.56|9.45|9.37|9.27|9.08|9.11|9.18||||||9.35|9.44|9.55|9.51|9.55|9.96|10.11|9.94|10.07|10|10.26|10.51|10.79|10.76|
07370|101018|/equities/guizhou-rope|SHANGHAICOMP|15.65|15.74|15.95|16.57|16.79|17.25|17.48|17.65|16.84|17.41|18.41|18.33|18.44|18.38|18.67|18.2|18.01|18.3|18.43|18.68|18.38|18.3|18.22|18.5|17.17|16.88|16.4|16.4|16.48|16.55|16.59|16.68|17.08|17.2|17.2|17.17|17.22|17.23|17.5|17.52|17.68|17.61|17.91|17.7|17.37|15.51|15.8|||16.22|16.5|16.66|16.6|16.47|16.35|16.25|16.06|16.04|16.16|16.26|16.41|16.89|16.76|16.49|16.62|16.29|16.43|16.67|16.9|16.87|17.1|17.22|17.25|17.49|17.45|17.19|16.91|17.18|17.15|17.08|17.11|17.18|17.18|16.87||||16.92|16.6|16.2|16.04|16.73|17.13|16.85|17.27|18.26|18.49|18.36|18.47|18.76|18.7|19.05|19.63|19.56||19.02|18.57|18.29|18.27|18.4|18.69|18.83|18.97|19.03|19.4|19.02|19.17|20.2|20.47|21.07|20.95|21.85|22.28|22.15|22.03|22.44|23.07|23.16|23.18|23.16|23.15|23.27|24|23.9|23.5|23.29|22.99|23.78|23.5|24.01|23.46|23.67|23.2|23.17|23.4|23.21|23.6|24.18|24.1|23.61|23.34|23.28||||||22.93|22.7|22.81|22.7|23.76|24.02|23.85|24.05|24.5|24.08|24.42|25.41|23.72|22.9||23.44|22.44|22.42|22.58|22|20.92|21.68|22|21.79|22.58|22.01|22.4|22.23|22.12|21.9|22.78|22.38|22.21|22.44|22.72|23.2|24|24|24.23|24|24.67|24.31|24.1|24.46|23.59|24.51|24.91|24.8|24.19|24.01|23.4|23.49|24.03|24.42|24.09|24|21.45|21.58|21.26|20.01|21.51|23.73|23.81|23.98|21.4|21.18|21.62|22.6|22.65|22.55|22|22.12|21.38|19.1|18.94||||||20|20.83|21.48|22.44|22.22|23.41|23.61|22.82|24.68|24.55|24.3|25.46|28.29|31.43|
07371|100735|/equities/yibai|SHANGHAICOMP|5.36|5.35|5.25|5.24|5.28|5.28|5.37|5.39|5.39|5.45|5.37|5.31|5.38|5.39|5.32|5.25|5.26|5.36|5.32|5.3|5.32|5.34|5.24|5.25|5.25|5.22|5.14|5.12|5.1|5.07|5.05|5.16|5.23|5.23|5.21|5.23|5.22|5.19|5.2|5.25|5.26|5.23|5.23|5.12|5.08|5.08|5.04|||5.12|5.19|5.23|5.2|5.17|5.16|5.18|5.27|5.81|5.81|5.83|5.88|5.93|5.97|6.05|6.05|6|6.08|5.86|5.83|5.93|6.07|6.03|5.95|5.98|5.92|5.98|5.92|5.77|5.74|5.76|5.84|5.93|5.96|5.95||||5.84|5.63|5.59|5.55|5.8|5.76|5.76|5.82|5.86|5.87|5.85|5.83|5.9|5.82|5.85|5.88|5.87||5.68|5.66|5.5|5.46|5.51|5.51|5.48|5.55|5.61|5.56|5.53|5.51|5.67|5.65|5.48|5.43|5.51|5.55|5.61|5.56|5.58|5.66|5.65|5.66|5.68|5.55|5.52|5.57|5.59|5.64|5.67|5.65|5.56|5.49|5.45|5.4|5.36|5.35|5.32|5.34|5.32|5.35|5.32|5.37|5.33|5.28|5.23||||||5.63|5.56|5.52|5.51|5.53|5.43|5.45|5.5|5.53|5.56|5.58|5.65|5.66|5.56||5.51|5.45|5.48|5.48|5.69|5.82|5.84|5.93|5.93|6.06|6.47|6.47|6.58|6.92|6.8|6.44|6.35|6.15|6.19|6.26|6.17|6.08|6.21|6.23|6.09|6|6|5.94|6.17|6.18|6.24|6.1|6.05|5.97|5.75|5.79|5.77|5.66|5.5|5.52|5.54|5.51|5.6|5.47|5.43|5.48|5.39|5.25|5.15|5.28|5.41|5.35|5.35|5.33|5.3|5.15|5.04|4.92|4.91|5.01||||||4.91|4.9|4.91|4.79|4.77|4.91|5.01|4.98|5.04|4.98|5.08|5.26|5.27|5.36|
07372|100486|/equities/guodian-nj|SHANGHAICOMP|5.7083|5.7|5.6167|5.625|5.6917|5.7167|5.75|5.8667|5.7917|5.8667|5.9083|5.8833|5.9333|5.9667|5.975|6.025|6.025|6.0667|6.0917|6.1083|6.1083|6.0833|5.9667|6.2167|6.425|6.4167|6.2583|6.3167|6.4167|6.525|6.5667|6.2|6.25|6.4167|6.2417|6.0833|6.2833|6.3333|6.2833|6.2|6.175|6.1667|6.15|6.1667|6.0333|6.0167|5.9917|||5.9833|6.025|6.0417|6.175|6.1417|6.0833|5.5833|5.475|5.4333|5.4667|5.55|5.6667|5.65|5.6667|5.6667|5.725|5.7167|5.7986|5.8333|5.8542|5.8125|5.8542|5.875|5.8333|5.8542|5.7917|5.7778|5.6944|5.6667|5.6458|5.4861|5.5278|5.4722|5.4167|5.4514||||5.3819|5.3194|5.2292|5.1736|5.3472|5.4167|5.5417|5.6042|5.625|5.5764|5.5417|5.5833|5.5833|5.5625|5.625|5.5903|5.5625||5.6111|5.6667|5.6458|5.5903|5.6597|5.7569|5.7708|5.7431|5.75|5.7431|5.7361|5.6181|5.5625|5.5139|5.5347|5.4236|5.5972|5.5833|5.6875|5.7639|5.8681|5.8403|5.7917|5.7917|5.8056|5.8125|5.7569|5.7639|5.8056|5.8264|5.7569|5.6806|5.7292|5.7708|5.9722|5.9028|5.8125|5.7917|5.75|5.7292|5.6944|5.7014|5.6181|5.6875|5.6597|5.6319|5.6528||||||5.5556|5.5069|5.5278|5.5208|5.5139|5.5|5.5486|5.5694|5.6181|5.6667|5.4931|5.3819|5.3472|5.2917||5.2847|5.2847|5.3056|5.2847|5.1458|5.1111|5.1458|5.2708|5.3611|5.3403|5.4792|5.4931|5.4653|5.5347|5.5417|5.6944|5.8681|5.8403|5.9514|5.9097|5.9028|5.9167|5.9861|5.9583|5.8194|5.8472|5.9167|5.9306|5.8056|5.8264|5.2361|5.2361|5.3194|5.2431|5.2639|5.3958|5.3125|5.3889|5.3958|5.4306|5.3611|5.2153|5.1389|4.9306|4.9097|4.9583|5.3264|5.5556|5.4028|5.4931|5.5694|5.4861|5.5764|5.5625|5.4792|5.4931|5.375|5.1944|5.0903|5.0625||||||5.1389|5.1944|5.2292|5.3333|5.2986|5.3819|5.4931|5.4167|5.4722|5.4028|5.4861|5.5972|5.8889|6.0208|
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP|17.01|16.89|16.77|16.75|16.75|16.77|17.15|17.43|17.2|17.42|17.4|17.27|17.69|17.78|17.81|17.66|17.88|18.01|18.11|18.2|18.33|18.3|18.04|18.3|18.39|18.32|18.38|18.3|18.25|18.16|18.02|17.86|18.12|18.12|17.99|17.8|17.84|17.72|17.72|17.9|17.94|17.9|17.85|17.51|17.3|16.76|16.61|||16.83|16.97|16.94|17.13|16.75|16.71|16.8|17.77|18.16|18.18|18.21|18.53|18.63|18.32|18.1|17.96|18.82|19.09|19.21|19.46|19.6|19.67|19.26|19.11|19.22|19.12|19.09|18.82|19.01|19.15|19.05|19.21|19.4|19.67|19.5||||19.32|19|18.55|18.32|19.01|19.1|19.59|19.78|20.16|20.02|20|19.97|20|20.07|20.11|20.58|20.49||20.76|21.4|21.5|21.33|21.6|21.6|22.07|23.01|23.67|24.37|23.91|24.07|24.51|24.71|25.38|25.38|25.95|26.14|26.2|26.07|26.23|26.5|26.8|26.77|27.24|26.86|26.38|26.49|26.06|26.1|26.4|25.65|25.08|25.04|25.62|26.1|25.79|25.7|25.66|25.87|25.95|25.55|25.34|25.93|27|27.05|27.13||||||26.26|26.21|26.24|26.02|25.74|25.42|25.89|25.95|25.89|26.03|25.68|26|25.78|25.26||24.99|24.92|25.11|24.36|23.76|23.35|24.26|23.8|23.73|23.93|24.15|24.32|24.56|24.67|25.02|25.18|24.88|25.2|25.28|25.52|26.03|26.2|26.08|25.55|25.48|26.38|26.53|26.4|26.85|27.47|27.18|26.08|25.85|25.6|25.63|24.44|24.31|24.55|24.73|24.82|25.33|25.31|25.36|24.8|24.16|24|25|24.8|24.3|24.73|23.65|23.9|24.15|23.74|23|22.87|22.62|21.9|21.8|21.77||||||21.98|22.7|22.45|22.7|23.36|23.9|24.1|24.1|24.44|24.37|23.99|23.82|24.41|25.7|
07374|100449|/equities/hainan-airline|SHANGHAICOMP|1.53|1.54|1.54|1.56|1.57|1.57|1.59|1.61|1.62|1.62|1.62|1.64|1.66|1.65|1.64|1.65|1.65|1.67|1.67|1.67|1.66|1.66|1.63|1.63|1.61|1.6|1.59|1.59|1.59|1.59|1.59|1.59|1.59|1.59|1.59|1.61|1.61|1.61|1.61|1.61|1.61|1.58|1.57|1.57|1.57|1.58|1.58|||1.61|1.63|1.65|1.64|1.63|1.64|1.64|1.66|1.67|1.67|1.67|1.67|1.67|1.65|1.65|1.6|1.58|1.62|1.61|1.62|1.65|1.66|1.67|1.66|1.67|1.66|1.67|1.67|1.67|1.67|1.67|1.68|1.68|1.69|1.69||||1.69|1.68|1.68|1.68|1.67|1.68|1.7|1.71|1.71|1.74|1.75|1.75|1.75|1.75|1.77|1.78|1.78||1.78|1.75|1.74|1.72|1.72|1.72|1.73|1.69|1.69|1.68|1.67|1.67|1.67|1.67|1.72|1.72|1.73|1.74|1.76|1.76|1.77|1.77|1.77|1.78|1.78|1.77|1.76|1.77|1.78|1.78|1.78|1.77|1.78|1.78|1.79|1.81|1.79|1.79|1.78|1.78|1.77|1.76|1.77|1.79|1.78|1.81|1.82||||||1.8|1.79|1.79|1.78|1.79|1.78|1.76|1.8|1.83|1.83|1.83|1.85|1.84|1.83||1.82|1.82|1.84|1.86|1.81|1.8|1.83|1.82|1.81|1.83|1.85|1.85|1.86|1.84|1.84|1.83|1.88|1.77|1.76|1.66|1.61|1.62|1.61|1.56|1.53|1.53|1.53|1.54|1.56|1.56|1.61|1.6|1.6|1.57|1.57|1.59|1.55|1.56|1.55|1.52|1.5|1.5|1.49|1.44|1.44|1.48|1.52|1.51|1.5|1.5|1.55|1.51|1.54|1.52|1.5|1.5|1.49|1.47|1.48|1.52||||||1.62||1.59|1.53|1.52|1.51|1.42|1.4|1.42|1.43|1.5|1.51|1.52|1.55|
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP|0.204|0.204|0.202|0.206|0.205|0.207|0.206|0.21|0.207|0.208|0.21|0.208|0.212|0.213|0.211|0.212|0.213|0.213|0.211|0.213|0.212|0.216|0.211|0.206|0.202|0.201|0.2|0.202|0.203|0.203|0.205|0.206|0.208|0.205|0.208|0.203|0.202|0.207|0.21|0.211|0.212|0.209|0.206|0.206|0.206|0.202|0.203|||0.202|0.208|0.209|0.21|0.211|0.21|0.21|0.215|0.218|0.218|0.218|0.218|0.224|0.219|0.219|0.218|0.214|0.22|0.214|0.223|0.228|0.235|0.236|0.235|0.235|0.233|0.239|0.241|0.241|0.245|0.245|0.249|0.246|0.246|0.251||||0.248|0.246|0.247|0.242|0.244|0.248|0.248|0.246|0.244|0.238|0.241|0.236|0.25|0.251|0.254|0.256|0.257||0.254|0.247|0.247|0.245|0.248|0.248|0.248|0.236|0.236|0.241|0.238|0.233|0.239|0.236|0.246|0.247|0.253|0.254|0.257|0.259|0.259|0.259|0.259|0.258|0.258|0.257|0.256|0.258|0.257|0.26|0.263|0.263|0.262|0.266|0.267|0.268|0.265|0.261|0.257|0.26|0.255|0.257|0.254|0.257|0.259|0.263|0.268||||||0.262|0.263|0.269|0.269|0.27|0.262|0.258|0.26|0.284|0.284|0.285|0.288|0.286|0.282||0.284|0.28|0.284|0.282|0.266|0.268|0.273|0.268|0.265|0.266|0.28|0.281|0.281|0.271|0.266|0.265|0.266|0.252|0.242|0.235|0.229|0.235|0.234|0.23|0.227|0.224|0.221|0.224|0.225|0.227|0.234|0.235|0.233|0.238|0.231|0.23|0.223|0.222|0.218|0.217|0.215|0.216|0.217|0.206|0.207|0.213|0.216|0.213|0.21|0.215|0.216|0.212|0.213|0.209|0.204|0.205|0.205|0.201|0.201|0.202||||||0.215||0.207|0.201|0.207|0.213|0.201|0.201|0.202|0.202|0.205|0.203|0.203|0.203|
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP|17.29|16.66|16.52|16.65|16.65|16.91|17.42|17.91|17.96|18.12|17.93|18|18.45|18.58|18.63|18.71|18.85|19.07|18.82|19.01|19.06|19.2|18.38|18.46|18.28|17.99|17.73|18.11|18.19|18.12|18.16|18.21|18.45|18.68|18.66|18.88|18.78|18.5|18.6|18.9|19.1|18.78|18.05|19.78|19.61|19.56|19.6|||20.31|20.9|21.04|21.31|21.03|20.9|20.96|20.45|20.69|20.74|21.01|20.98|21.58|20.7|20.83|19.1|19.02|19.59|20.4|19.53|19.75|20.22|20.18|20.1|20.33|20.11|20.43|20.3|20.46|20.39|20.15|20.5|20.8|21.04|21.32||||21.73|21.64|21.54|21.08|21.66|22.11|22.67|23.25|23.24|23.95|23.75|23.89|24.12|24.12|24.9|25.39|25||25.01|25.51|25.55|24.86|25.26|24.84|24.71|25.26|25.44|25.74|26.88|26.36|26.21|26.02|25.68|25.74|25|25.46|26.01|26.1|26.15|26.36|26.5|26.32|26.82|25.49|27.4|27.53|27.7|27.86|27.97|27.49|27.69|28.03|29|29.12|28|27.5|26.95|26.85|25.69|25.88|25.35|24.85|24.58|24.5|24.82||||||25.35|24.9|24.71|27.33|27.78|27.61|27.69|26.8|25.55|25.72|25.43|25.25|25.6|25.86||25.36|24.91|27.4|28.01|28.3|27.37|26.8|27.74|27.55|27.69|29.89|29.24|28.85|27.88|27.51|27.8|27.47|28.01|27.01|27.1|26.42|26.6|25.73|24.4|23|24|24.01|23.7|24.21|24.68|25.36|25.85|25.78|25.51|25.43|25.7|26.4|25.95|26.11|25.02|24.68|23.7|22.53|20.98|20.66|20.7|22.09|22.3|21.72|21.89|22.76|22.48|23.03|23.35|23.16|23.03|22.71|21.8|23|24.15||||||26.28|27.2|28.45|28.03|26.02|25.98|28.15|27.8|26.56|26.15|24|26.02|25.98|26.03|
07377|100671|/equities/hn-island-cons|SHANGHAICOMP|3.98|3.98|3.85|3.98|4|4|3.96|4.05|4.11|4.11|4.1|4.1|4.14|4.17|4.16|4.16|4.19|4.26|4.22|4.22|4.24|4.26|4.2|4.16|4.15|4.14|4.08|4.07|4.07|4.06|4.06|4.02|4.05|4.07|4.03|4.07|4.05|4.03|4.04|4.06|4.09|4.06|4.01|3.99|4.02|4.03|4.05|||4.14|4.15|4.21|4.2|4.15|4.16|4.16|4.16|4.19|4.21|4.21|4.23|4.32|4.3|4.3|4.2|4.13|4.16|4.18|4.18|4.27|4.26|4.22|4.25|4.29|4.29|4.33|4.25|4.31|4.35|4.3|4.36|4.39|4.35|4.48||||4.67|4.62|4.64|4.56|4.45|4.56|4.58|4.58|4.61|4.65|4.58|4.58|4.64|4.63|4.68|4.77|4.7||4.73|4.64|4.5|4.38|4.33|4.34|4.3|4.13|4.09|4.12|4.04|4.04|4.08|4.06|4.13|4.06|4.13|4.16|4.25|4.23|4.23|4.37|4.33|4.32|4.28|4.25|4.25|4.27|4.36|4.38|4.38|4.34|4.36|4.38|4.43|4.54|4.55|4.47|4.43|4.43|4.44|4.47|4.52|4.58|4.46|4.61|4.72||||||4.74|4.67|4.72|4.72|4.79|4.67|4.61|4.65|4.75|4.83|4.82|4.84|4.84|4.8||4.95|4.97|5.05|5.01|5.01|4.82|4.8|4.72|4.71|4.75|4.83|4.96|5.01|4.84|4.8|4.83|4.76|4.83|4.52|4.36|4.22|4.23|4.12|4.03|3.96|4.05|3.99|4.02|4.06|4.04|4.25|4.35|4.28|4.25|4.26|4.25|4.23|4.14|4.16|4.2|4.08|4.09|4.04|3.75|3.84|4.01|3.98|4.06|3.96|4.27|4.23|4.05|4.03|3.83|3.8|3.71||3.88|3.74|3.69||||||3.81|3.86|3.79|3.71|3.61|3.7|3.49|3.48|3.49|3.45|3.63|3.65|3.68|3.73|
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP|6.44|6.44|6.4|6.45|6.54|6.45|6.52|6.58|6.64|6.68|6.68|6.71|6.82|6.94|6.93|6.93|7|7.07|7.07|7.07|7.04|6.97|6.86|6.87|6.83|6.68|6.64|6.67|6.7|6.66|6.62|6.62|6.76|6.72|6.7|6.7|6.7|6.62|6.64|6.63|6.63|6.53|6.46|6.42|6.42|6.34|6.29|||6.43|6.52|6.58|6.65|6.54|6.58|6.58|6.59|6.62|6.61|6.6|6.65|6.77|6.51|6.48|6.52|6.47|6.55|6.54|6.6|6.69|6.78|6.78|6.79|6.81|6.79|6.84|6.84|6.83|6.89|6.8|6.83|6.8|6.79|6.76||||6.71|6.71|6.55|6.52|6.71|6.8|6.82|7.42|7.48|7.51|7.44|7.41|7.45|7.36|7.41|7.56|7.52||7.57|7.64|7.21|7.06|7.13|7.13|7.16|7.23|7.26|7.24|7.16|7.14|7.19|7.16|7.34|7.33|7.34|7.46|7.53|7.45|7.53|7.64|7.98|8.07|7.94|7.92|7.96|7.97|8.05|8.03|8|7.65|7.65|7.58|7.82|7.8|7.77|7.8|7.78|7.8|7.79|7.86|7.85|8.01|7.88|7.83|7.79||||||7.89|7.51|7.35|7.21|7.15|7.12|7.09|7.14|7.23|7.23|7.23|7.21|7.23|7.2||7.36|7.47|7|6.72|6.6|6.57|6.67|6.88|6.89|6.97|7.25|7.1|7.2|7.1|7.16|7.23|7.11|7.32|7.35|7.29|7.24|7.21|7.16|7.05|6.8|7|7.06|7|7.03|7.01|7.11|7.16|7.18|7.11|7.16|7.23|7.08|7.2|7.22|7.24|7.02|6.92|6.71|6.52|6.39|6.59|6.97|6.9|6.93|6.96|7.11|6.5|6.62|6.65|6.6|6.55|6.45|6.26|6.31|6.42||||||6.42|6.41|6.47|6.55|6.65|6.88|7.08|7.06|7.16|7.14|7.23|7.35|7.59|7.78|
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP|10.01|10.37|10.05|10.09|10.08|10.09|10.11|10.48|10.41|10.46|10.46|10.35|10.52|10.73|10.68|10.49|10.62|10.76|10.15|10.2|10.14|10.32|9.68|9.88|9.85|9.75|9.51|9.54|9.55|9.55|9.53|9.49|9.53|9.46|9.41|9.48|9.45|9.28|9.28|9.29|9.31|9.24|9.13|9.12|9.11|9.08|9.06|||9.21|9.39|9.42|9.48|9.37|9.36|9.29|9.31|9.47|9.32|9.41|9.48|9.46|9.45|9.39|9.37|9.3|9.35|9.22|9.16|9.23|9.36|9.46|9.5|9.72|9.7|9.82|9.63|9.83|9.89|9.86|10.26|9.86|9.52|9.23||||9.05|8.95|8.96|8.93|8.97|9.08|9.23|9.32|9.39|9.14|9.08|9.08|9.08|9.05|9|9.02|9||8.99|8.81|8.76|8.66|8.72|8.78|8.77|8.8|8.71|8.7|8.63|8.63|8.93|8.85|8.92|8.8|8.87|8.9|9.08|9.06|9.1|9.21|9.23|9.25|9.12|9.07|9.06|9.13|9.2|9.18|9.22|9.05|8.99|9.04|9.16|9.21|9.16|9.18|9.12|9.13|9.14|9.15|9.26|9.44|9.34|9.32|9.43||||||9.31|9.21|9.21|9.16|8.94|8.81|8.72|8.75|8.78|8.72|8.68|8.63|8.56|8.45||8.64|8.57|8.64|8.64|8.57|8.52|8.54|8.6|8.62|8.71|8.92|8.97|9|9|9.01|9.05|9.04|9.02|9.09|9.01|8.92|8.94|8.94|8.71|8.62|8.72|8.71|8.71|8.66|8.65|8.77|8.78|8.83|8.7|8.74|8.65|8.46|8.49|8.51|8.55|8.41|8.43|8.51|8.47|8.33|8.34|8.41|8.37|8.25|8.3|8.57|8.59|8.63|8.73|8.71|8.66|8.56|8.53|8.62|8.6||||||8.51|8.52|8.75|8.92|8.93|9.07|9.02|8.92|9.07|9.04|9.05|9.42|9.43|9.51|
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP|3.8|3.8|3.68|3.73|3.81|3.85|3.9|3.93|3.93|3.96|3.95|3.94|4|4.05|4.05|4.05|4.11|4.16|4.14|4.17|4.2|4.15|4.08|4.1|4.09|4.01|3.99|3.96|3.99|3.99|3.98|3.98|4.03|4.04|4.04|4.09|4.08|4.06|4.06|4.08|4.11|4.13|4.05|3.96|3.92|3.88|3.88|||3.98|4.02|4.04|4.07|3.99|4.01|4.04|4|4.01|4.01|4.03|4.05|4.13|4.09|4.06|4.06|4.05|4.07|4.12|4.08|4.09|4.06|4.08|4.04|4.05|4.06|4.06|4.01|4.03|4.2|4.26|4.28|4.37|4.37|4.36||||4.23|4.2|4.16|4.18|4.25|4.34|4.26|4.45|4.53|4.57|4.53|4.52|4.53|4.44|4.44|4.44|4.44||4.47|4.41|4.47|4.44|4.46|4.53|4.59|4.61|4.53|4.53|4.47|4.41|4.44|4.45|4.62|4.59|4.71|4.76|4.88|4.96|4.95|5.04|5.11|5.08|5.18|5.2|5.16|5.2|5.33|5.29|5.41|5.37|5.37|5.61|5.7|5.77|5.67|5.81|5.73|5.84|5.9|5.73|5.76|5.77|5.62|5.66|5.4||||||5.49|5.35|5.18|4.88|4.86|4.97|4.9|4.8|4.72|4.41|4.09|4.09|4.05|4.01||4.02|4|4.01|4.04|3.96|3.95|4.02|4.13|4.1|4.11|4.25|4.24|4.26|4.29|4.27|4.37|4.37|4.43|4.44|4.34|4.06|4.06|4.02|4|3.95|4.02|4.03|4|4.02|4|4.05|4.04|4.12|4.09|4.1|4.19|4.15|4.2|4.17|4.23|4.09|4|3.98|3.9|3.85|3.93|4.16|4.11|3.95|4.01|4.13|4.11|4.25|4.25|4.18|4.22|4.16|4.02|4|3.99||||||4.07|4.11|4.21|4.3|4.29|4.33|4.42|4.32|4.37|4.31|4.35|4.45|4.75|4.95|
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP|4.31|4.32|4.25|4.3|4.34|4.36|4.38|4.45|4.35|4.48|4.48|4.49|4.54|4.63|4.63|4.66|4.67|4.72|4.67|4.68|4.62|4.59|4.53|4.47|4.43|4.36|4.33|4.33|4.35|4.38|4.35|4.34|4.36|4.36|4.41|4.44|4.42|4.4|4.43|4.42|4.44|4.34|4.32|4.28|4.23|4.26|4.24|||4.37|4.57|4.69|4.49|4.49|4.48|4.5|4.51|4.54|4.52|4.52|4.54|4.59|4.59|4.53|4.53|4.5|4.51|4.43|4.43|4.46|4.49|4.59|4.64|4.67|4.62|4.7|4.73|4.79|4.85|4.85|4.89|4.77|4.76|4.79||||4.7|4.71|4.72|4.75|4.78|4.84|4.91|4.99|4.99|5.04|5.05|5.06|5.05|4.95|4.97|4.97|5.02||5.03|4.96|4.9|4.93|4.96|5.01|5.01|5.01|4.67|4.66|4.71|4.75|4.8|4.77|4.87|4.85|4.87|4.92|4.93|4.81|4.8|4.86|4.87|4.84|4.82|4.78|4.75|4.81|4.79|4.72|4.75|4.66|4.66|4.67|4.68|4.75|4.69|4.69|4.68|4.68|4.65|4.55|4.53|4.56|4.57|4.56|4.47||||||4.32|4.3|4.25|4.24|4.27|4.24|4.26|4.17|4.14|4.21|4.22|4.24|4.15|4.1||4.11|4.11|4.13|4.12|4.09|4.08|4.09|4.16|4.22|4.17|4.23|4.25|4.31|4.31|4.31|4.37|4.35|4.35|4.39|4.35|4.31|4.3|4.3|4.25|4.21|4.23|4.22|4.22|4.2|4.18|4.22|4.2|4.21|4.21|4.19|4.21|4.13|4.16|4.14|4.1|4.05|4.03|4.05|3.98|3.9|3.9|4.06|4.04|3.98|4|4.07|4.05|4.08|4.13|4.05|4.07|4.02|3.93|3.9|3.91||||||3.98|3.97|4.02|4.06|4.08|4.16|4.22|4.07|4.14|4.13|4.22|4.36|4.44|4.48|
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP|15.9429|15.9429|15.8286|15.9286|16.0643|16.1429|16.2643|16.0714|17|17.0571|17.3929|17.0857|17.6857|17.7357|17.7143|17.9357|17.75|17.7786|17.9|17.5143|17.2143|17.0857|16.9357|16.9286|17.1071|16.7929|17.0714|17.5|17.7429|17.7786|17.4357|17.1429|16.5071|15.9857|16.4357|16.3571|16.2214|16.4|16.4714|16.2714|16.6143|16.7|16.4214|16.2571|16.1857|15.9071|15.9643|||16.1|15.8071|15.6357|15.4286|14.6643|14.5571|14.3|13.8143|13.6714|13.65|13.7714|14.0143|14.0143|14.1429|14.3571|14.3643|14.4143|14.45|13.9429|14.3357|14.3143|14.55|14.1286|13.9071|13.8143|13.6071|13.3929|13.2571|13.6286|13.7571|13.9714|14.1214|14.2214|14.7214|14.7857||||14.6429|14.8714|14.2857|13.9357|14.2429|14.4286|13.8857|13.2714|12.9857|12.8571|12.9286|12.9714|13.2786|13.4143|13.4286|13.2643|12.9286||13.0571|13.5357|13.6143|13.4357|13.4357|13.7143|13.3|13.2786|13.0429|12.9571|12.5571|12.5071|12.8357|12.9571|13.0286|13.2|13.6286|13.7929|14.3357|14.3286|14.3929|14.4143|14.5|14.7429|15.0643|15.0786|15.0571|15.5|15.5|15.9643|15.9286|15.4714|15.1071|15.1|15.4214|15.3214|14.4429|14.0714|14.0571|13.9857|13.7214|13.7786|13.6714|13.6286|13.6429|13.1286|13.1286||||||13.3929|13.3|12.95|12.8071|12.7|12.75|12.8571|12.75|12.5071|12.5571|12.5714|12.5143|12.4071|11.9786||11.9|11.9143|12.05|11.95|11.7571|11.8071|11.9429|11.9929|11.95|12.1429|12.2929|12.3929|12.4857|12.3714|12.7214|12.7786|13.0357|13.1071|13.1714|12.8429|12.9643|13.1071|13.0143|13.0643|13.0286|13.3571|13.55|13.3286|13.7357|13.2857|13.4286|12.95|12.4286|12.1357|12.1857|12.0714|11.8786|11.8714|11.8571|12.1071|12.2|12.1857|11.8929|11.6143|10.8929|11.1357|11.1643|11.8357|11.7571|11.4214|10.6929|10.2429|10.0143|10.0786|9.9357|9.4286|8.9357|8.6786|8.6286|8.7571||||||8.8571|8.9357|8.8643|9.2357|9.2|9.1857|9.2429|9.1714|9.2857|9.4786|9.7143|9.8571|9.9786|10.0714|
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP|9.17|9.16|9.13|9.32|9.4|9.29|9.4|9.4|9.6|9.73|9.86|9.82|9.91|10.07|10.03|10.33|10.32|10.35|10.37|10.33|10.27|10.21|10.23|10.35|10.45|10.74|10.65|10.7|11.03|11.03|11.18|11.08|11.18|11.13|11.18|11.2|11.3|11.42|11.65|11.68|11.91|11.92|12.11|11.92|11.54|11.23|11.2|||11.26|10.86|10.9|10.82|10.68|10.67|10.29|9.88|9.81|9.78|10.01|10.14|10.55|10.78|10.97|10.54|10.48|10.52|10.66|10.8|10.83|10.78|10.77|10.8|10.85|10.77|10.8|10.82|10.89|10.81|10.75|10.67|10.58|9.64|9.39||||9.36|9.31|9.25|8.99|9.09|9.2|9.24|9.26|9.58|9.66|9.58|9.65|9.72|9.58|9.65|9.78|9.75||9.78|9.89|10.2|10.16|10.28|10.29|10.23|9.81|9.71|9.51|9.39|9.19|9.07|9.06|9.19|8.96|9.15|9.24|9.25|9.15|9.2|9.26|9.2|9.2|9.19|9.16|9.17|9.21|9.15|9.21|9|8.83|8.85|8.79|9.02|9.05|8.97|8.92|8.88|8.87|8.82|8.78|8.7|8.82|8.8|8.74|8.61||||||8.5|8.45|8.49|8.35|8.18|8|7.97|7.99|8.09|8.12|8.11|8.17|8.18|8.13||8.09|8.06|8.1|8.03|7.78|7.76|7.83|7.92|7.98|8.01|8.19|8.31|8.31|8.35|8.39|8.49|8.48|8.53|8.52|8.5|8.42|8.43|8.36|8.24|8.2|8.31|8.44|8.43|8.48|8.42|8.5|8.46|8.5|8.39|8.4|8.46|8.38|8.46|8.47|8.53|8.5|8.37|8.36|8.23|8.09|8.12|8.26|8.26|8.06|8.07|8.03|8.01|8.05|8.05|7.96|8|7.85|7.61|7.48|7.51||||||7.69|7.75|7.86|7.74|7.76|7.95|8.01|7.99|7.95|7.89|8.02|8.13|8.3|8.45|
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP|5.65|5.65|5.6|5.72|5.78|5.75|5.73|5.78|5.69|5.75|5.75|5.75|5.93|6|6|6.1|6.15|6.17|6.2|6.27|6.06|6.03|5.9|5.98|5.98|6.02|5.92|5.96|6.05|6.11|6.16|6.16|6.17|6.2|6.25|6.25|6.3|6.21|6.29|6.32|6.42|6.39|6.41|6.35|6.01|6.11|6.07|||6.13|6.18|6.19|6.09|6.04|6.04|6.03|5.91|6.09|6.16|6.13|6.29|6.42|6.55|6.54|6.71|6.37|6.18|6.66|6.04|5.97|6.01|5.98|5.93|5.92|5.82|5.79|5.73|5.72|5.74|5.63|5.66|5.69|5.63|5.52||||5.58|5.49|5.27|5.17|5.27|5.35|5.39|5.5|5.53|5.49|5.46|5.48|5.46|5.44|5.48|5.5|5.45||5.56|5.7|5.67|5.65|5.69|5.72|5.77|5.82|5.83|5.81|5.77|5.74|5.77|5.77|5.65|5.59|5.73|5.86|5.97|5.77|5.8|5.83|5.84|5.86|5.85|5.82|5.79|5.77|5.8|5.81|5.78|5.68|5.71|5.71|5.86|5.84|5.84|5.82|5.73|5.73|5.69|5.65|5.62|5.69|5.65|5.61|5.61||||||5.54|5.43|5.49|5.45|5.4|5.37|5.37|5.37|5.41|5.41|5.4|5.33|5.32|5.21||5.18|5.18|5.21|5.21|5.13|5.07|5.1|5.23|5.3|5.3|5.49|5.46|5.47|5.54|5.57|5.73|5.81|5.81|5.84|5.81|5.73|5.75|5.72|5.68|5.63|5.72|5.81|5.69|5.83|5.78|5.78|5.75|5.77|5.65|5.69|5.75|5.68|5.73|5.72|5.7|5.63|5.58|5.62|5.41|5.38|5.42|5.96|5.93|5.86|5.95|5.91|5.86|5.9|5.85|5.77|5.76|5.66|5.47|5.41|5.35||||||5.5|5.6|5.64|5.71|5.71|5.86|5.96|5.9|5.82|5.74|5.88|6.04|6.41|6.59|
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP|30.76|30.56|30.38|31.16|30.85|31.18|30.89|31.25|31.5|31.71|32.45|32.06|32.39|32.69|32.91|34.2|34.59|33.56|33.44|33.71|33.7|32.87|33|33.4|33.56|34.14|34.17|34.13|34|35.31|35.26|35.96|36.37|35.92|36.18|36.41|36.3|35.6|36.74|37.01|36.61|38.26|42.5|42.56|41.5|42.43|43.3|||47.85|49.67|49.36|48.48|50.3|50.6|48.7|48.1|44.5|43.48|44.51|45.6|47.05|48.5|48.25|45.8|41.23|43.02|41.12|45.26|44.6|44.3|42.56|44.66|42|42|42.64|41.85|43.45|43.66|42|44.22|43.83|45.2|46.3||||44.44|45.99|49.24|51.81|46.68|47.88|43.32|41|36.09|37.71|36.66|36.8|35.23|32.29|32.5|28.18|28.25||28.93|28.16|27.23|27.76|27.71|27.75|27.69|27.21|27.17|26.61|25.86|25.82|25.3|24.8|25.24|25.15|24.81|24.75|24.67|24.3|24.49|25.08|25.02|25.01|24.78|24.67|24.66|24.86|24.76|24.94|25|25.42|25.37|25.58|25.75|25.52|24.91|24.65|24.13|24.2|24.09|24.2|24.15|23.56|22.9|22.56|22.83||||||22.6|22.4|22.61|22.38|22.36|22.02|22.24|22.22|22.35|22.18|21.9|22.17|22|21.6||20.85|20.86|21.03|20.71|20.72|20.26|20.51|20.32|20.28|20.17|20.26|20.71|20.51|20.5|20.67|20.6|20.6|20.64|20.8|20.85|20.88|20.78|20.52|20.5|20.08|20.41|20.46|20.6|21.21|21.51|21.88|21.46|20.95|20.8|20.74|20.82|20.16|20.34|20.38|20.11|19.86|19.91|20.11|19.81|19.04|19.06|19.35|18.75|18.54|18.68|19.2|19.18|19.28|19.5|19.41|19.4|19.04|18.6|18.61|19.15||||||19.1|18.42|18.37|18.18|18.25|18.4|18.49|18.12|18.43|18.28|19.17|19.51|19.98|20.26|
07386|942835|/equities/hz-first|SHANGHAICOMP|22.1286|22.4143|20.4286|20.0357|20.0357|20.3572|21.1572|21.7143|21.6286|21.7786|22.0714|23.1214|24.0929|24.4643|24.5929|24.9286|25.2143|24.8|24.3072|24.1643|24.2143|24.0786|23.75|24.0357|24.2|23.7429|23.0072|23.4072|23.8857|24.0786|24.3072|24.1429|24.6357|25|24.6072|25.2143|25.1072|25.1072|25.1286|25.4714|25.8929|26.35|25.9857|26.6643|25|24.2357|22.9643|||23.2857|23.7143|23.4786|23.4143|21.2714|21.2786|21.3929|20.4286|20.1643|20.3214|20.5143|20.7857|21.2857|21.7857|21.8929|21.6429|21.8857|23.0072|23.5572|24.7806|23.2908|23.3827|22.7704|22.8112|22.898|23.3725|23.3521|23.5765|23.5255|24.0204|23.6837|23.9847|24.4949|24.4388|24.7449||||24.898|24.8878|23.9694|23.9541|24.4286|25.6123|25.4592|25.648|26.1735|26.3163|26.2449|26.5204|26.9745|27.8572|28.1684|28.6378|28.3419||28.4133|29.7449|29.898|29.6021|29.6939|30.0459|29.4643|29.2551|29.4388|30.1021|29.3929|28.6021|29.0204|29.3368|30.9184|30.6123|31.5204|31.4898|32.3061|32.6021|32.5664|31.9898|32.75|33.2449|34.0204|34.7449|35.0051|34.9949|33.9898|33.7653|33.1939|32.9082|33.1684|33.7092|34.4898|34.3113|34.6684|35.1837|35.6633|35.7551|35.5408|35.3062|35.9184|38.2806|37.1429|37.9745|37.4541||||||36.9898|37.0459|37.4439|37.3878|35.8266|36.1684|36.551|36.6327|37.5613|36.8674|35.7143|33.8266|33.1378|33.0561||33.6123|33.3164|33.097|32.2449|29.3061|28.6531|29.7704|30.1786|30.7806|30.6633|30.0715|29.9388|29.5919|30.3572|31.5459|31.3776|30.6123|30.551|30.1021|30.5919|31.3572|30.7653|30.0612|30.5|31.2398|31.6378|32.9286|31.1735|31.1276|33.6123|33.1684|32.4286|33.0051|32.9337|32.449|32.9592|32.9592|33.6786|34.5408|35.2041|34.1327|33.9898|32.4592|32.4796|31.8623|32.4949|31.6939|30.2551|28.0612|28.7245|28.9184|28.9592|29.7449|28.9898|28.2704|27.8572|26.7092|25.2194|25.5102|26.0561||||||27.0357|27.2347|27.4286|27.8061|26.8623|26.8521|27.347|28|28.597|28.2296|29.3368|29.5919|31.8368|33.0459|
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP|11.85|11.8|11.9|12.01|12.06|12.09|12.05|12.05|11.71|11.92|12.03|12.04|12.11|12.15|12.21|12.15|12.13|12|11.9|11.94|11.98|12.08|11.93|11.91|11.89|12.05|11.79|11.88|11.85|12.08|12.13|12.11|12.15|12.02|12.06|12.12|12.24|12.19|12.28|12.31|12.12|12.02|12.17|11.94|11.89|11.96|12|||12.14|12.32|12.62|12.52|12.7|12.71|12.63|12.66|12.58|12.7|12.55|12.61|12.51|12.68|12.6|12.49|12.4|12.34|12.08|12.03|12.06|12.08|12.05|11.9|11.91|11.62|11.6|11.64|11.92|11.98|11.9|12.04|12.09|12.04|12||||12.06|11.95|11.98|12.02|12.08|11.95|12.78|13|12.89|12.95|13.25|13.45|13.55|13.44|13.55|13.64|13.7||13.8|13.58|13.43|13.4|13.72|13.7|13.67|13.57|13.65|13.47|13.29|13.35|13.11|13.07|13.34|13.26|13.37|13.36|13.33|13.19|13.16|13.7|14.12|14.25|14.05|13.95|13.94|14.2|14.19|14.16|14.1|14.2|14.08|14.16|14.11|14.17|14.08|14.03|13.95|14.31|14.16|13.77|13.25|13.13|12.71|12.45|12.37||||||12.1|12.08|12.08|12.04|12.22|12.31|12.02|12|11.98|11.81|12.08|12.03|11.82|11.32||11.25|11.31|10.76|11.55|11.58|11.48|11.46|11.54|11.4|11.49|11.6|11.7|11.71|11.66|11.6|11.48|11.59|11.5|11.67|11.71|11.74|10.95|10.71|10.65|10.5|10.68|10.67|10.99|11.23|11.31|11.4|11.54|11.42|11.25|11.14|11.11|10.95|11.06|11.08|11.05|10.98|10.83|10.92|10.84|10.8|10.75|11.06|10.75|10.65|10.84|11.12|11.13|11.25|11.36|11.02|10.58|9.7|9.13|8.85|9.05||||||9.28|9.39|9.47|9.6|9.53|9.69|10.02|9.7|10.02|9.94|10.15|10.22|10.5|10.85|
07388|100915|/equities/hz-jiebai|SHANGHAICOMP|8.18|8.2|8.13|8.38|8.41|8.33|8.4|8.43|8.62|8.61|8.77|8.5|8.61|8.71|8.7|8.86|8.93|9.04|9.07|9.16|9.2|9.09|8.91|8.93|8.92|8.95|8.9|8.87|8.9|8.81|8.67|8.49|8.52|8.44|8.49|8.61|8.4|8.29|8.35|8.39|8.5|8.47|8.51|8.45|8.29|8.24|8.2|||8.45|8.5|8.65|8.85|8.93|9.36|9.23|9.08|9.2|9.18|9.13|9.14|9.09|9.08|8.83|8.66|8.56|8.64|8.61|8.68|8.88|8.97|8.91|8.94|8.91|8.86|8.82|8.83|9.05|9.05|8.86|8.85|8.72|8.58|8.35||||7.93|7.95|7.8|7.66|7.65|7.61|7.42|7.51|7.55|7.62|7.71|7.44|7.41|7.36|7.41|7.55|7.59||7.72|7.73|7.61|7.66|7.73|7.75|7.7|7.8|7.78|7.73|7.56|7.55|7.48|7.45|7.48|7.42|7.51|7.53|7.68|7.65|7.65|7.75|7.69|7.7|7.7|7.74|7.7|7.8|7.8|7.74|7.5|7.33|7.34|7.29|7.45|7.51|7.45|7.46|7.42|7.48|7.5|7.56|7.64|7.62|7.68|7.56|7.61||||||7.47|7.52|7.57|7.57|7|6.77|6.72|6.73|6.8|6.77|6.76|6.95|7.06|7.12||7.12|7.01|7.08|7.04|6.95|6.9|6.96|6.95|6.9|6.99|7.03|7.08|7.12|7.07|7.04|7.1|7.17|7.12|7|7.05|6.96|6.96|6.83|6.65|6.43|6.46|6.43|6.49|6.59|6.58|6.61|6.67|6.5|6.49|6.51|6.56|6.26|6.26|6.25|6.19|6.2|6.1|6.06|5.96|5.9|5.67|5.53|5.46|5.34|5.49|5.71|5.68|5.72|5.78|5.68|5.67|5.62|5.51|5.48|5.64||||||5.8|5.82|5.97|5.89|5.94|6.21|6.26|6.35|6.23|6.12|6.23|6.36|6.31|6.38|
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP|9.2|9.25|8.93|9.03|9.05|9.14|9.37|9.41|9.23|9.31|9.34|9.31|9.42|9.48|9.48|9.45|9.57|9.68|9.72|9.76|9.81|9.81|9.66|9.71|9.62|9.57|9.48|9.61|9.6|9.59|9.48|9.41|9.46|9.46|9.47|9.43|9.38|9.38|9.45|9.42|9.35|9.32|9.15|8.95|8.88|8.76|8.7|||8.84|8.91|9.08|9.12|8.97|8.98|9.03|8.88|9.01|9.09|9.09|9.37|9.56|9.43|9.22|9.28|9.33|9.44|9.65|9.8|9.9|9.88|9.83|9.72|9.69|9.98|9.97|9.99|10.1|10.27|10.3|10.32|10.63|10.61|10.71||||10.42|10.18|9.95|9.98|10.21|10.28|10.61|10.86|10.9|10.88|10.84|10.83|10.85|10.76|10.82|10.71|11||11.1|11.51|11.23|11.11|11.3|11.45|11.41|11.76|11.77|12|11.87|11.82|11.7|11.65|11.83|11.71|11.92|12.01|11.95|11.89|12.02|12.22|12.42|12.49|12.4|12.42|12.49|12.5|12.62|12.57|12.5|12.33|12.38|12.3|12.68|12.63|12.56|12.54|12.45|12.5|12.47|12.45|12.55|12.46|12.32|12.19|12.2||||||12.33|12.1|12.04|12.06|12|11.92|12.02|12.11|12.21|12.33|12.21|12.16|12.12|12.1||11.98|11.85|11.91|11.95|11.5|11|11.55|11.88|11.7|12.07|12.17|12.15|12.26|12.22|12.29|12.47|12.59|12.7|12.93|12.89|12.87|12.92|12.92|12.66|12.55|12.66|12.77|12.71|12.92|12.78|12.91|12.77|12.88|12.66|12.72|12.93|12.87|12.97|12.9|12.93|12.56|12.44|12.41|12.11|12.67|12.82|13.22|13.62|13.49|13.92|13.85|13.86|13.88|14.1|14.1|13.81|13.53|13.02|12.91|13.16||||||13.16|13.55|13.34|13.19|13.06|12.86|12.95|12.96|13.13|12.82|13.13|13.08|13.47|13.61|
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP|12.4|12.4|12.09|11.63|11.8|12.19|12.77|12.76|12.55|12.44|12.36|12.17|12.28|12.26|12.3|12.26|12.12|12.22|12.32|12.63|12.8|12.87|12.81|12.84|12.85|12.8|12.62|12.6|12.59|12.53|12.5|12.47|12.52|12.7|12.62|12.47|12.51|12.43|12.37|12.45|12.44|12.45|12.21|11.9|11.58|11.28|11.23|||11.45|11.58|11.79|11.77|11.84|11.86|11.93|11.49|11.73|11.87|11.75|11.78|11.71|11.74|11.65|11.72|11.82|11.86|11.9|11.88|11.94|11.96|11.95|11.86|11.85|11.7|11.76|11.65|11.81|11.68|11.51|11.55|11.62|11.61|11.43||||11.08|11|10.63|10.61|10.78|10.82|10.87|11.09|11.03|11.03|11.14|11.11|11.09|11.06|11.13|11.41|11.45||11.51|11.72|11.67|11.61|11.73|11.9|12.04|12.03|12.02|12.01|11.6|11.56|11.83|11.87|11.99|11.75|12.01|12.18|12.41|12.42|12.42|12.69|12.83|12.9|12.9|12.81|12.79|12.81|13.01|12.63|12.63|12.54|12.38|12.36|12.77|12.85|12.76|12.72|12.51|12.5|12.51|12.48|12.51|12.45|12.35|12.21|12.11||||||12.03|11.86|12.01|12.08|12.12|12|11.94|12.02|12.1|12.26|12.23|12.17|12.32|12.17||12.12|12.5|12.65|13.3|13.95|15.1|15.14|15.47|13.87|15|15.16|13.82|12.53|12.01|12.07|11.68|11.48|11.44|11.43|11.42|11.2|10.85|10.75|10.73|10.65|10.82|10.8|10.8|10.97|10.93|10.91|10.91|10.8|10.77|10.67|10.46|10.5|10.6|10.48|10.44|10.42|10.25|10.28|10.12|10.05|10.05|10.34|10.28|10.1|10.2|10.43|10.53|10.53|10.56|10.53|10.33|10.23|9.99|9.96|10.1||||||10.08|10.06|10.14|10.02|9.98|10.2|10.5|10.41|10.26|10.05|10.6|11.01|11.21|11.01|
07391|100619|/equities/silan-microele|SHANGHAICOMP|24.38|24.18|23.74|23.92|24.08|24.15|25.11|25.57|26.17|26.4|26.96|28.01|29.3|29.64|29.48|29.55|29.67|29.91|30.07|30.26|30.4|30.17|29.63|29.82|30|29.81|29.48|29.87|30.07|30.4|30.75|29.69|31.12|30.77|30.66|30.88|30.8|30.51|31.11|31.32|30.53|30.3|29.5|29.5|29.2|29.88|29.68|||30.34|30.83|30.82|30.58|30.38|30.26|29.66|29.8|29.4|29.73|30.28|30.65|31.86|31.73|31.18|31.33|30.44|32.82|32.87|32.7|32.38|32.75|33.02|32.8|32.78|33.01|32.92|32.25|32.59|34|33.62|33.13|32.92|32.88|32.65||||32.47|32.66|32.06|32.6|33.57|35.3|37.21|37.64|37.4|38.5|37.5|38|38.91|38.66|39.31|40.4|38.06||37.21|36.8|36.66|35.58|34.53|34.8|35.38|35.8|34.9|34.81|35.23|34.43|34.61|34.11|34.3|32.6|32.9|33.34|33.51|33.1|33.31|33.84|33.82|33.65|33.55|33.2|33.15|33.71|33.81|33.8|34|33.8|34.16|35.32|35.91|36.21|36.18|36.21|34.92|35.21|35.31|35.61|35.6|36.09|35.42|35.18|35.78||||||35.42|34.9|34.8|34|32.82|32.63|32.7|33.1|33.11|32.81|31.64|32|32.73|32.44||32.62|33|33.25|33.46|32.71|32.37|33.75|34.11|35.05|35.1|36.32|36.78|37.21|36.54|35.78|35.97|35.72|36.64|36.45|35.68|35.96|36.38|35.86|35.2|34.28|35.57|35.88|36.18|36.73|36.72|37.6|36.31|36.9|34.85|33.13|33.56|33.33|33.33|33.39|34.05|33.8|32.02|31.85|30.89|29.28|30.56|31.92|31.19|31.01|31.13|31.9|31.08|31.5|31.78|31|31.26|31.18|30.21|29.82|30.14||||||32.05|32.58|32.56|33.17|33.34|33.58|35.55|35.9|36.41|36.3|37.02|38|39.5|40.12|
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP|23.5|24.14|23.6|23.86|23.89|23.75|23.97|24.3|23.6|23.83|24.05|23.75|24.13|24.39|24.38|24.8|24.6|24.77|24.77|24.92|25.21|25|24.87|25.03|25.4|25.76|25.9|26.02|26.41|26.22|25.79|25.71|26|26.21|26.9|26.22|26.51|26.83|26.51|26.51|26.25|26.2|26.1|26.01|26.51|26.13|26.24|||24.57|24.31|24.45|24.55|24.25|24.09|23.96|23.4|23.35|23.51|23.19|23.23|23.48|23.27|22.71|22.9|22.64|22.49|22.2|22.52|22.56|22.55|22.39|22.33|22.36|22|22|21.7|21.78|21.6|20.75|21.01|20.88|21.2|20.95||||20.64|18.4|17.85|17.74|17.85|18.11|18.47|18.71|18.75|18.83|18.66|18.6|18.86|18.89|19.02|19.31|19.22||19.34|20.48|19.97|19.4|19.81|20|20.07|20.4|20.18|20.45|19.91|19.79|19.97|19.95|20.18|20.38|20.97|21.1|21.88|22.03|22.1|22.86|22.96|23.11|24.4|24.54|24.43|24.38|24.25|24.11|24.58|24.11|22|21.71|21.13|20.84|20.1|20.04|19.8|19.51|19.11|19.21|19.3|19.42|19.52|19.06|18.77||||||18.36|18.28|18.35|18.36|18.42|18.26|18.5|18.61|18.4|18.39|17.92|17.59|17.38|16.81||17.03|17.15|17.2|17.5|16.68|16.48|16.8|17.01|17.05|17.01|17.52|17.32|17.31|17.4|17.3|17.85|18.15|18.3|18.4|18.66|18.76|18.49|17.81|17.9|18.15|19.01|18.73|18.11|18.6|18.2|18.39|18.44|18.5|18.31|18.46|18.83|18.6|18.78|18.77|18.72|18.74|18.54|18.43|17.88|17.32|16.6|17.15|17.19|16.69|16.8|16.81|16.82|17.05|16.96|16.69|16.53|16.35|15.67|15.35|15.32||||||15.39|15.81|15.86|16.01|15.99|16.2|16.7|16.61|15.98|15.78|16.28|16.4|16.8|17.05|
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP|12|12.01|12.28|12.56|12.52|12.66|12.84|13.11|13.1|13.19|13.43|13.75|14.05|14.16|14.29|14.2|14.3|14.33|14.32|14.58|14.5|14.27|14|14.08|14.18|13.72|13.47|13.5|13.75|13.9|14|13.97|14.28|14.43|14.5|14.5|14.35|14.69|14.76|14.84|14.5|14.45|14.45|14.33|13.71|13.72|13.63|||13.61|13.46|13.35|13.34|13.16|13.07|13.12|13.06|13.03|13.25|13.31|13.45|13.7|14|14.12|13.92|14.43|14.36|14.18|14.3|14.4|14.31|14.27|14.17|13.9|13.61|13.51|13.28|13.2|13.49|13.55|13.66|14.01|14.23|14.18||||13.96|13.91|13.59|13.64|13.48|13.79|13.85|14.6|14.93|14.82|14.74|14.75|14.82|14.61|14.74|14.76|14.42||14.53|14.65|14.8|14.85|14.82|15.29|15.67|15.88|16.14|16.47|16.44|16.42|16.62|16.62|17.04|16.86|16.81|16.94|16.77|16.55|17.08|17.23|17.18|17.21|17|16.88|17.35|17.82|18.04|18.3|18.22|17.62|17.73|17.87|17.83|17.24|17.07|16.73|16.83|16.92|16.95|16.57|16.58|16.68|16.4|16.44|16.35||||||15.88|15.73|15.45|15.42|15.37|15.32|15.35|15.39|15.6|15.77|15.71|15.82|15.9|15.73||15.51|15.31|15.2|15.22|15.1|14.91|15.78|15.67|15.6|15.34|15.33|15.3|15.31|15.45|15.67|15.8|15.88|15.91|15.8|15.68|15.72|15.75|15.45|14.7|14.6|14.54|14.3|14.16|14.35|14.37|14.49|14.36|14.5|14.63|14.2|14.79|14.41|14.6|14.56|14.62|14.49|14.39|14.08|13.87|13.71|13.74|13.35|13.22|13.18|13.43|13.32|13.31|13.41|13.44|13.32|13.32|13.01|12.86|12.4|12.38||||||12.55|12.7|12.64|12.88|13.02|13.21|13.33|13.33|13.08|12.6|12.81|12.88|13.15|13.26|
07394|100573|/equities/hualing-xingma|SHANGHAICOMP|6.59|6.55|6.61|6.71|6.71|6.8|6.89|6.93|6.87|6.93|6.95|6.92|7.07|7.16|7.2|7.26|7.3|7.39|7.51|7.51|7.55|7.38|7.15|7.24|7.26|7.25|7.18|7.31|7.37|7.6|7.45|7.19|7.3|7.32|7.49|7.43|7.45|7.5|7.57|7.73|7.73|7.54|7.48|7.41|7.28|7.25|7.25|||7.48|7.5|7.62|7.68|7.66|7.69|7.75|7.41|7.4|7.37|7.36|7.66|7.64|7.6|7.33|7.2|7.41|7.54|7.67|7.17|7.01|7.11|7.11|7.59|7.82|8.05||||||||||||||7.46|6.92|6.82|7.13|7.37|7.38|7.3|7.07|7.04|7.04|7.01|7.1|7.01|7.05|7.07|7.07||7.08|7.18|7.26|7.27|7.33|7.35|7.26|7.31|7.43|7.4|7.64|7.62|7.75|7.74|7.58|7.43|7.63|7.65|7.91|8.1|8.3|8.3|8.74|8.76|8.8|8.68|8.82|8.9|9.05|9.1|8.94|8.44|8.3|8.19|8.73|8.64|8.71|8.39|8.33|7.83|7.62|7.26|6.93|7.01|6.99|6.86|6.73||||||6.6|6.55|6.61|6.58|6.59|6.47|6.43|6.5|6.54|6.49|6.48|6.36|6.35|6.28||6.29|6.3|6.33|6.57|6.57|6.53|6.65|6.73|6.7|6.81|6.99|6.98|7.04|7.1|7.07|7.03|7.21|7.17|7.19|6.71|6.72|6.81|6.66|6.54|6.4|6.52|6.57|6.58|6.7|6.62|6.7|6.81|6.9|6.83|6.82|6.86|6.82|6.9|6.98|7.04|6.89|6.78|6.63|6.37|6.3|6.25|6.62|6.72|6.52|6.61|6.69|6.78|6.96|7.06|7.02|6.99|6.8|6.6|6.4|6.43||||||6.66|6.75|6.88|6.92|6.91|7|7.29|7.28|7.29|7.16|7.49|7.45|7.56|7.77|
07395|100576|/equities/tianyi-science|SHANGHAICOMP|31.67|31.87|30.31|29.71|29.7|30.65|31.72|32.99|32.38|32.71|35.89|38.55|37.89|37.84|36.5|34.81|34.71|34.7|34.99|34.92|35.3|36.04|35.79|35.95|36.52|35.84|36|36|35.73|35.7|36.02|36.17|36.4|36.8|37.05|36.7|36.19|36.1|36.3|36.43|36.58|36.42|35.61|35.4|35.2|35.22|34.34|||34.5|33.82|33.66|33.38|32.79|32.6|33.33|33.44|32.6|35.18|35.53|36.21|36.61|36.9|37.05|37.93|37.91|37.82|37.84|38.1|38.2|38.1|37.3|36.94|36.59|36.62|36.5|36.24|36.4|36.38|36.34|36.23|36.6|36.42|37.36||||38.38|39.6|39.23|39.42|40.7|40.9|41.3|41.22|41.51|42.2|42.19|42.35|42.21|42.35|43.04|43|42.81||42.79|43.89|44.56|44.08|43.53|43.86|45.2|45.81|46.18|47.03|46.45|45.17|45.01|45.22|46|45.38|44.61|44.87|45.62|45.46|45.3|45|45.08|45.6|45.51|44.96|44.85|44.79|46.45|46.52|46.46|44.68|46.5|46.99|49.64|||||||||||44.65|44.96||||||45.55|44.71|43.88|43.55|42.78|42.65|41.78|41.5|42.01|41.32|41.24|40.5|40|40.22||42.52|40.11|39.66|38.75|37.85|37.76|37.9|38.71|38.7|38.9|38.62|39.56|40.29|40.38|40.58|41.62|40.56|41|40|41.1|41.4|41.43|40.3|41.63|43|43.27|43.8|43.44|43.2|42.69|43.44|44.82|41.81|40.99|40.9|42.59|41.5|42.61|42.21|43.03|43.17|42.64|42.36|42.51|42.24|42.31|43|42.4|42.26|41.48|40.51|40.07|40.98|41.03|40.9|40.01|39.05|37.7|37.5|37.67||||||38.7|39.15|39.4|38.09|37.42|37.75|37.93|38.02|38.21|37.78|37.96|38.22|39.74|39.92|
07396|100436|/equities/harbin-air-con|SHANGHAICOMP|5.81|5.8|5.75|5.59|5.54|5.5|5.6|5.63|5.39|5.45|5.48|5.41|5.47|5.5|5.48|5.62|5.61|5.7|5.75|5.83|5.8|5.82|5.8|5.77|5.74|5.73|5.61|5.63|5.7|5.78|5.83|5.85|5.78|5.7|5.77|5.61|5.6|5.57|5.53|5.58|5.58|5.56|5.46|5.43|5.28|5.13|5.12|||5.15|5.16|5.23|5.35|5.38|5.25|5.27|5.12|5.14|5.15|5.17|5.24|5.34|5.31|5.31|5.36|5.31|5.34|5.39|5.43|5.41|5.47|5.43|5.42|5.45|5.33|5.35|5.31|5.28|5.22|5.2|5.22|5.27|5.22|5.23||||5.05|5.02|4.93|4.85|4.99|5.05|5.16|5.23|5.23|5.19|5.11|5.15|5.1|5.08|5.11|5.16|5.15||5.24|5.3|5.29|5.23|5.4|5.46|5.56|5.57|5.66|5.7|5.77|5.89|5.75|5.83|5.39|5.29|5.44|5.52|5.58|5.56|5.6|5.63|5.65|5.66|5.63|5.58|5.56|5.6|5.62|5.59|5.62|5.55|5.56|5.5|5.67|5.68|5.65|5.62|5.61|5.6|5.57|5.56|5.48|5.57|5.54|5.45|5.44||||||5.36|5.31|5.26|5.23|5.27|5.24|5.25|5.27|5.33|5.29|5.26|5.2|5.19|5.01||4.92|4.93|4.98|4.98|4.87|4.81|4.83|4.94|4.93|4.92|5.1|5.19|5.19|5.18|5.18|5.24|5.25|5.29|5.35|5.37|5.35|5.35|5.26|5.2|5.1|5.2|5.19|5.06|5.12|5.13|5.14|5.11|5.12|5.07|5.07|5.11|5.04|5.08|5.01|4.98|4.95|4.91|4.94|4.77|4.56|4.51|4.77|4.74|4.61|4.7|4.79|4.73|4.82|4.87|4.74|4.72|4.64|4.47|4.38|4.45||||||4.52|4.53|4.65|4.67|4.7|4.93|5.06|4.92|5.01|4.88|5.2|5.55|5.41|5.54|
07397|100410|/equities/dongan-auto|SHANGHAICOMP|6.22|6.22|6.1|6.16|6.25|6.22|6.34|6.34|6.15|6.2|6.25|6.18|6.27|6.32|6.33|6.4|6.45|6.56|6.57|6.73|6.76|6.72|6.59|6.65|6.6|6.66|6.56|6.61|6.66|6.67|6.6|6.52|6.55|6.72|6.8|6.72|6.83|7|6.85|6.85|6.76|6.66|6.45|6.45|6.33|6.24|6.29|||6.28|6.2|6.26|6.23|6.23|6.2|6.02|5.83|5.78|5.75|5.81|5.87|6|5.98|5.92|5.96|5.95|5.97|5.85|5.9|6.03|6.05|6.06|6.06|6.1|6.03|6.05|6.02|6.06|6.1|6.05|6.01|6.08|6.05|6.12||||6.1|6.08|5.94|5.89|5.97|6.05|6.04|6.12|6.2|6.23|6.16|6.14|6.12|6.11|6.19|6.2|6.18||6.3|6.44|6.4|6.43|6.51|6.5|6.51|6.62|6.58|6.61|6.56|6.49|6.45|6.51|6.44|6.34|6.48|6.63|6.75|6.75|6.83|6.9|6.87|6.89|7.01|7|7|6.98|7|6.95|6.87|6.71|6.79|6.71|6.88|6.86|6.79|6.79|6.76|6.74|6.71|6.7|6.68|6.71|6.71|6.65|6.61||||||6.44|6.34|6.28|6.26|6.22|6.17|6.17|6.18|6.2|6.13|6.13|6.18|6.12|6.01||5.96|5.9|5.99|6.13|6.02|5.93|6.05|6.15|6.08|6.17|6.37|6.41|6.39|6.43|6.47|6.6|6.63|6.65|6.65|6.64|6.61|6.66|6.56|6.35|6.25|6.4|6.48|6.45|6.53|6.42|6.52|6.53|6.6|6.47|6.48|6.55|6.48|6.55|6.53|6.57|6.49|6.47|6.39|6.24|6.04|6.04|6.33|6.28|6.09|6.16|6.22|6.15|6.28|6.31|6.22|6.16|6|5.81|5.8|5.85||||||5.96|6.01|6.12|6.2|6.2|6.37|6.52|6.42|6.35|6.24|6.39|6.6|6.84|6.97|
07398|942817|/equities/harbin-hatou|SHANGHAICOMP|6.19|6.47|6|5.95|5.92|6.05|6.13|6.2|6.2|6|6.02|5.93|6.23|6.31|6.35|6.67|6.6|6.38|6.06|6.05|5.88|5.8|5.32|5.3|5.31|5.17|5.03|5.02|5.04|5.04|4.99|5|5.08|5.07|5.17|5.19|5.18|5.13|5.09|5.1|5.11|5.09|5.07|5.05|4.99|4.96|4.96|||5.01|5.03|5.08|5.09|5.04|5.07|5.08|5.08|5.16|5.13|5.14|5.15|5.28|5.29|5.41|5.51|5.44|5.41|5.26|5.23|5.22|5.31|5.35|5.42|5.52|5.42|5.52|5.46|5.42|5.36|5.36|5.37|5.31|5.3|5.17||||5.07|4.98|4.85|4.69|4.76|4.87|4.99|5.08|5.18|5.14|5.11|5.09|5.07|5.05|5.03|5.07|5.07||5.12|5.05|5.04|5.01|5.05|5.1|5.07|5.12|5.07|5.05|5.04|5.04|4.95|4.91|4.93|4.87|4.91|4.98|5|5.03|5.07|5.17|5.15|5.2|5.05|4.97|4.95|5.01|5.02|4.99|5.01|4.92|4.9|4.93|5.01|5.06|5.02|5|4.95|4.96|5|5.03|5.06|5.11|5.09|5.04|5.07||||||5.13|5.11|5.11|4.99|4.88|4.73|4.68|4.73|4.79|4.76|4.74|4.74|4.72|4.65||4.68|4.63|4.66|4.67|4.63|4.61|4.63|4.69|4.71|4.7|4.87|4.9|4.92|4.92|4.93|4.98|5.03|5.04|5.08|5.09|5.03|5.06|5.06|4.99|4.86|4.97|4.98|4.96|5.01|5.03|5.17|5.2|5.14|5.04|4.86|4.78|4.68|4.72|4.7|4.69|4.66|4.62|4.69|4.48|4.38|4.4|4.55|4.61|4.5|4.6|4.66|4.61|4.64|4.67|4.64|4.63|4.55|4.42|4.37|4.37||||||4.48|4.51|4.61|4.65|4.61|4.81|4.85|4.7|4.76|4.72|4.86|5|5.06|5.13|
07399|100791|/equities/harbin-pharm|SHANGHAICOMP|3.27|3.29|3.17|3.19|3.22|3.2|3.26|3.28|3.37|3.38|3.36|3.31|3.34|3.32|3.31|3.27|3.27|3.33|3.27|3.26|3.3|3.33|3.28|3.28|3.27|3.25|3.21|3.2|3.2|3.21|3.19|3.18|3.18|3.18|3.17|3.18|3.18|3.18|3.19|3.26|3.26|3.25|3.24|3.19|3.17|3.16|3.14|||3.21|3.27|3.34|3.37|3.39|3.44|3.43|3.42|3.5|3.49|3.54|3.53|3.54|3.54|3.57|3.61|3.59|3.67|3.53|3.51|3.59|3.66|3.62|3.6|3.65|3.42|3.44|3.4|3.43|3.42|3.41|3.37|3.35|3.35|3.3||||3.18|3.13|3.06|3.04|3.12|3.13|3.12|3.16|3.2|3.16|3.16|3.14|3.14|3.11|3.1|3.11|3.1||3.09|3.09|3.05|3.03|3.05|3.05|3.06|3.08|3.08|3.1|3.09|3.08|3.12|3.13|3.09|3.07|3.1|3.13|3.18|3.18|3.2|3.24|3.23|3.24|3.25|3.2|3.19|3.21|3.21|3.25|3.23|3.2|3.18|3.17|3.16|3.16|3.14|3.13|3.12|3.13|3.13|3.14|3.15|3.16|3.13|3.12|3.13||||||3.11|3.09|3.09|3.07|3.08|3.08|3.01|3.04|3.06|3.09|3.09|3.13|3.15|3.16||3|2.99|3.01|2.99|3.07|3.11|3.12|3.23|3.24|3.43|3.53|3.58|3.55|3.51|3.23|3.16|3.11|3.05|3.06|3.02|2.97|2.97|3|2.96|2.94|2.92|2.95|2.95|3.09|3.12|3.13|3.04|3.04|2.91|2.84|2.84|2.82|2.8|2.76|2.77|2.77|2.77|2.76|2.71|2.69|2.71|2.71|2.65|2.63|2.68|2.74|2.75|2.75|2.73|2.75|2.67|2.63|2.58|2.56|2.6||||||2.6|2.6|2.61|2.59|2.59|2.63|2.64|2.63|2.65|2.63|2.7|2.77|2.79|2.82|
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP|4.17|4.18|4.11|4.13|4.15|4.15|4.18|4.21|4.14|4.17|4.19|4.17|4.2|4.24|4.27|4.33|4.33|4.33|4.33|4.37|4.43|4.59|4.89|5.4|5.05|4.79|||||||||||4.93|4.44|4.35|4.34|4.1|4.09|4.06|4.08|4.01|3.91|3.92|||3.98|4.01|3.99|3.99|3.94|3.87|3.9|3.68|3.63|3.64|3.64|3.68|3.8|3.79|3.81|3.82|3.79|3.8|3.81|3.79|3.8|3.84|3.83|3.79|3.81|3.77|3.75|3.74|3.81|3.79|3.73|3.75|3.77|3.74|3.7||||3.66|3.6|3.56|3.52|3.53|3.57|3.65|3.7|3.74|3.81|3.83|3.83|3.83|3.81|3.83|3.89|3.88||3.97|3.99|3.98|3.97|4.02|4.06|4.05|4.07|4.07|4.09|4.01|3.98|3.96|3.96|4.01|3.94|4.02|4.07|4.12|4.1|4.11|4.19|4.19|4.22|4.23|4.21|4.19|4.23|4.26|4.23|4.22|4.18|4.21|4.18|4.3|4.28|4.29|4.3|4.31|4.28|4.27|4.25|4.22|4.25|4.24|4.18|4.14||||||4.07|4.03|4.03|4.02|3.99|3.98|4|4.01|3.99|4.02|4|3.96|3.96|3.86||3.83|3.81|3.86|3.96|3.94|3.91|3.98|4.08|4.11|4.16|4.23|4.2|4.2|4.2|4.18|4.22|4.24|4.26|4.26|4.29|4.24|4.24|4.22|4.14|4.1|4.17|4.17|4.11|4.22|4.19|4.24|4.27|4.27|4.22|4.19|4.24|4.22|4.25|4.24|4.25|4.21|4.14|4.12|4.01|3.9|3.9|4.07|3.97|3.9|3.97|4.07|4.05|4.09|4.12|4.09|4.07|3.97|3.86|3.81|3.84||||||3.96|3.99|4.05|4.06|4.08|4.15|4.27|4.21|4.24|4.17|4.27|4.32|4.47|4.54|
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP|21.33|21.44|20.98|21.6|21.9|21.94|22.52|22.6|21.6|21.89|21.9|21.93|22.34|22.55|22.28|22.18|22.3|22.26|22.41|22.55|22.4|22.25|23.65|23.99|24.2|24.05|23.83|23.95|24.18|24.86|25.15|24.95|24.91|24.88|25.18|25.08|25.15|25.47|25.51|25.62|25.62|25.62|25.5|24.77|23.75|24.25|24.32|||25.38|24.74|24.16|24.01|24.05|24.25|24.03|23.93|23.77|23.77|24.07|24.22|25.11|25.13|25.03|24.75|24.66|24.79|24.88|24.67|24.41|24.8|24.87|24.54|24.79|23.84|23.96|23.82|24.18|24.11|23.98|24.03|24.18|24.14|23.7||||23.01|22.46|22.33|22|22.41|23.93|25.3|25.85|26|26.41|25.82|26.34|26.58|26.42|27.2|26.75|26.22||26.4|26.21|26.11|26.41|26.86|27.21|27.51|27.8|27.41|27.57|26.77|26.08|26.04|25.8|26.13|25.89|26.06|26.44|26.42|25.82|26.01|26.71|26.45|26.6|26.32|26.1|26.3|26.69|26.57|26|25.98|25.78|25.88|25.79|26.6|26.58|26.92|26.94|27.14|27.16|27.57|27.41|27.99|25.35|24.06|24.01|24.19||||||23.7|23.06|22.76|22.8|22.6|22.64|22.21|22.15|22.15|22.2|22.45|22.35|22.31|21.22||21.52|21.39|21.52|21.86|21.26|21.13|21.27|21.4|21.5|21.57|22.06|22.41|22.4|22.47|22.6|22.71|23.07|23.3|23.5|23.58|23.45|23.38|23.25|23.25|22.86|23.34|24.05|24.07|24.94|25.05|25.29|24.5|24.81|24.22|24.3|24.41|24.73|25.28|25.08|25.27|25.46|25.07|24.86|24.4|22.85|23.26|24.2|24.1|23.86|23.63|23.46|23.42|23.58|23.68|22.86|22.27|21.52|20.57|20.62|20.7||||||21.38|21.83|22.4|22.06|22.15|22.91|23.02|22.34|22.62|22.62|23.04|23.03|23.88|23.89|
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP|7.86|7.83|7.74|7.8|7.86|7.81|7.89|7.88|7.71|7.67|7.47|7.41|7.47|7.4|7.4|7.46|7.43|7.54|7.81|7.89|7.96|7.79|7.76|7.79|7.71|7.71|7.73|7.73|7.76|7.72|7.7|7.66|7.69|7.65|7.65|7.7|7.68|7.69|7.7|7.68|7.66|7.6|7.36|7.2|7.2|7.2|7.16|||7.28|7.4|7.4|7.37|7.45|7.56|7.47|7.31|7.44|7.51|7.41|7.43|7.49|7.48|7.47|7.52|7.5|7.43|7.34|7.35|7.46|7.27|7.21|7.12|7.08|6.95|6.75|6.73|6.82|6.44|6.32|6.38|6.43|6.4|6.2||||5.91|5.83|5.87|5.81|5.85|5.93|5.92|6|5.99|5.99|6.01|6.05|6.05|5.92|5.95|6.08|6.07||6.16|6.23|6.23|6.21|6.31|6.4|6.39|6.48|6.49|6.54|6.39|6.35|6.41|6.42|6.46|6.37|6.49|6.57|6.62|6.61|6.64|6.76|6.9|7.01|6.84|6.86|6.82|6.78|6.88|6.78|6.81|6.8|6.78|6.72|6.85|6.85|6.81|6.71|6.79|6.77|6.72|6.67|6.65|6.63|6.51|6.46|6.4||||||6.32|6.28|6.21|6.22|6.27|6.26|6.27|6.33|6.45|6.58|6.64|6.62|6.61|6.42||6.28|6.17|6.17|6.32|6.35|6.3|6.46|6.52|6.5|6.5|6.72|6.86|6.91|6.8|6.74|6.69|6.78|6.8|6.8|6.87|6.88|6.73|6.57|6.44|6.4|6.47|6.5|6.47|6.64|6.59|6.65|6.63|6.52|6.43|6.44|6.44|6.33|6.41|6.38|6.33|6.21|6.19|6.17|6.03|5.9|5.9|6.18|6.02|6|6.17|6.27|6.25|6.29|6.31|6.24|6.22|6.06|5.98|5.97|6.02||||||6.01|6.11|6.23|6.15|6.08|6.28|6.41|6.45|6.37|6.31|6.48|6.62|6.75|6.83|
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP|11.16|11.3|11.26|11.36|11.47|11.53|11.51|11.63|11.27|11.41|11|10.83|10.97|10.96|10.97|11.02|11.03|11.19|11.19|11.28|11.5|11.43|11.16|11.11|11.22|11.43|11.24|11.22|11.43|11.01|10.65|10.45|10.6|10.74|10.76|10.81|10.8|10.53|10.4|10.09|10.02|9.82|9.62|9.54|9.43|9.06|9.02|||9.1|9.21|9.35|9.42|9.34|9.32|9.37|8.85|9.16|9.37|9.44|9.46|9.57|9.34|9.16|9.19|9.19|9.33|9.29|9.3|9.53|9.66|9.57|9.37|9.62|9.69|9.77|9.66|9.77|9.79|9.74|9.68|9.73|9.72|9.81||||9.9|9.72|9.59|9.56|9.79|9.92|10.18|10.47|10.5|10.57|10.62|10.6|10.72|10.77|10.8|10.82|10.64||10.68|10.62|10.45|10.31|10.4|10.45|10.5|10.73|10.71|10.74|10.44|10.34|10.42|10.4|10.58|10.48|10.7|10.87|11.07|11.15|11.31|11.66|11.82|11.85|11.89|11.86|12|11.89|11.9|11.55|11.52|11.19|11.17|11.14|11.54|11.56|11.33|11.19|10.9|10.93|10.94|10.93|10.95|11.12|11.06|11.03|11.04||||||11.02|10.93|11|11.07|11.12|10.69|10.69|10.72|10.73|10.91|10.99|10.7|10.5|10.45||10.52|10.5|10.66|10.64|10.62|10.75|10.78|10.75|10.77|10.92|10.8|11.25|11.23|11.33|11|11.31|11.25|11.21|10.9|10.78|10.6|10.66|10.6|10.4|10|10.19|10.11|9.91|10.13|10.15|10.32|10.35|10.46|10.49|10.59|10.3|10.01|10.02|10.03|10.05|9.7|9.53|9.65|9.15|9.06|9.82|10.05|9.73|9.57|9.7|9.91|10|10.06|10.2|10.14|10|9.73|9.42|9.37|9.45||||||9.73|9.88|10.07|9.89|9.85|9.92|10.19|10.27|10.44|10.42|10.6|11.11|11.01|11.2|
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP|24.94|25.07|25.11|24.85|24.89|25.15|25.17|25.55|25.25|25.59|25.63|25.21|25.78|26.93|27.27|27.05|27.02|28.08|27.5|27.6|27.76|27.85|26.66|26.65|26.4|25.8|24.7|23.83|23.82|23.47|23.62|23.5|24.26|24.12|24.06|24.06|24.24|24.15|24.42|24.75|24.89|24.35|24.45|24.9|25.38|25.36|25.36|||26.52|27.29|27.76|27.73|27.05|26.11|25.61|25.13|25|25.2|25.25|25.5|26.11|26.1|26.26|26.3|26.92|27.09|27.3|27.83|29.65|30|29.29|29.01|29.31|29.4|29.8|29.51|30|30.44|30.5|30.82|31|30.75|30.88||||30.97|30.63|33.1|33.3|33.57|34.35|34.71|34.75|35.35|34.6|34.2|34.6|34.84|35.93|35.24|36.3|36.6||36.9|36.04|36.4|35.46|35.8|35.48|34.75|35.37|34.75|34.75|32.69|31.82|32.61|33.4|33.81|34.16|34.94|35|35.28|36.16|36.6|37.04|37.18|37.8|36.9|37.03|36.59|36.41|36.58|36.57|36.5|36.38|36.69|36.25|36.24|34.51|31.9|31.11|29.31|29.25|29.35|28.66|29.34|29.25|28.94|28.95|29.18||||||29.63|29.5|30.25|30.43|29.39|28.13|28.1|28.29|28.55|28.03|27.9|27.28|26.8|26.7||27.06|27.01|26.95|27.02|27.04|27.29|26.81|26.63|26.38|27.53|27.6|27.9|27.61|27.15|27.15|25.87|25.53|25.24|24.98|24.74|24.06|24|23.2|23|21.9|22.54|22.66|22.83|22.9|22.58|23.17|23.1|23.47|22.78|22.71|23.15|22.75|22.87|22.75|22.71|22.07|21.95|21.89|21.34|20.5|20.87|21.2|21.55|21.2|21.38|22.1|22.29|22.6|23.12|23|22.93|22.66|22|21.85|22.4||||||23.71|24.11|24|23.2|23.18|23.01|23.42|23.75|23.5|22.7|23.34|24.31|24.5|24.6|
07405|100830|/equities/jinniu-chem|SHANGHAICOMP|4.84|4.86|4.72|4.74|4.8|4.77|4.88|4.92|4.86|4.88|4.9|4.87|4.93|4.97|4.98|4.99|5|5.06|5.12|5.14|5.12|5.09|5.04|5.04|4.97|4.94|4.88|4.89|4.91|4.91|4.88|4.84|4.89|4.9|4.93|4.92|4.92|4.91|4.92|4.93|4.94|4.89|4.81|4.78|4.73|4.71|4.69|||4.72|4.78|4.82|4.84|4.83|4.86|4.86|4.9|5.12|4.8|4.73|4.7|4.71|4.68|4.61|4.6|4.6|4.64|4.6|4.61|4.68|4.71|4.72|4.77|4.83|4.83|4.83|4.82|4.84|4.85|4.81|4.87|4.87|4.83|4.75||||4.7|4.67|4.59|4.54|4.67|4.76|4.88|4.95|4.98|4.96|4.99|4.96|4.98|4.96|5.04|5.08|5.05||5.06|5.05|4.93|4.92|4.93|4.95|4.94|4.98|4.94|4.98|4.98|5|4.96|4.92|4.97|4.9|4.99|5.06|5.11|5.08|5.12|5.18|5.18|5.2|5.19|5.15|5.15|5.13|5.16|5.2|5.17|5.11|5.13|5.09|5.23|5.21|5.19|5.16|5.12|5.12|5.11|5.1|5.1|5.14|5.1|5.04|5.05||||||5.01|4.96|4.96|4.93|4.88|4.86|4.86|4.87|4.89|4.9|4.9|4.91|4.9|4.86||4.83|4.82|4.86|4.88|4.82|4.76|4.84|4.9|4.86|4.9|5|5.05|5.04|5.09|5.09|5.19|5.18|5.19|5.21|5.19|5.16|5.17|5.15|5.07|5|5.08|5.06|5.03|5.04|4.96|5.04|5.05|5.09|5.03|5.05|5.06|5|5.07|5.07|5.04|4.93|4.91|4.91|4.87|4.81|4.81|5.03|5.04|4.91|5.03|5.04|5.04|5.1|5.16|5.23|5.2|5.11|4.85|4.81|4.88||||||4.85|4.82|4.79|4.66|4.7|4.92|4.93|4.85|4.89|4.77|4.85|5.11|5.26|5.42|
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP|23.58|23.84|25.82|25.49|25.26|25.71|26.4|26.51|26.06|26.1|25.52|25.12|25.2|25.62|25.69|25.52|25.68|25.8|25.62|25.88|26.19|25.97|25.47|25.55|25.45|25.43|25.54|25.4|25.17|24.75|24.8|24.91|25.29|25.04|24.81|24.76|24.6|24.23|24.6|24.44|24.72|24.68|24.7|24.67|24.32|24.2|24.23|||24.48|24.5|24.61|24.81|24.43|24.02|23.71|23.24|23.49|23.51|23.62|23.69|24|24.34|24.5|25.82|25.2|24.19|26.5|26.24|26.53|26.9|26.4|26.2|26.23|26.3|26.05|25.56|26.5|26.36|26.04|25.9|25.97|25.88|25.55||||25.6|25.45|25.62|25.44|24.11|22.57|22.6|22.67|22.31|22.35|22.28|22.16|22.35|22.52|22.65|22.7|22.7||22.62|22.65|22.84|22.34|22.17|21.62|21.45|21.3|21.03|20.95|20.31|20.22|20.69|20.67|20.77|20.78|20.8|20.71|21.09|21.23|21.45|21.48|21.43|21.3|21.15|21.15|21.04|21.1|21.35|21.39|21.39|21.39|21.55|21.43|21.46|21.45|21.12|20.93|20.82|20.84|20.97|21.03|21.02|20.82|20.8|21.01|21.06||||||21.04|20.99|21.5|21.81|21.5|21.02|21|21.12|21.39|21.33|21.31|21.4|21.36|21.43||21.64|21.52|21.46|21.13|21.36|21.49|21.41|21.1|21.01|21.42|21.7|21.93|21.79|21.78|21.65|21.65|21.4|20.42|20.3|20.33|20.21|20.1|19.92|19.76|19.28|19.42|19.45|19.48|19.61|19.67|19.9|19.8|19.74|19.45|19.27|19.36|19.18|19.14|19.08|19.09|18.77|18.65|18.85|18.45|17.91|18.05|18.55|18.08|17.97|17.95|18.4|18.6|18.75|18.85|18.8|18.54|18.35|17.9|18.29|18.2||||||18.5|18.5|18.58|18.28|18.18|18.16|18.43|18.38|18.43|18.3|18.64|18.97|18.98|19.21|
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP|14.8|14.8|14.89|14.95|15.21|15.09|15.39|15.44|14.98|15.12|15.18|15.02|15.21|15.38|15.57|15.91|16.14|16.43|16.47|16.67|16.72|16.54|16.3|16.42|16.33|16.36|16.01|16.22|16.43|16.85|16.43|16.36|17.6|17.7|17.96|17.63|17.56|17.69|17.72|17.96|17.7|17.77|17.6|17.26|17.19|17.02|17.25|||17.36|17.18|17.23|17.02|16.67|16.57|16.12|15.58|15.36|15.2|15.27|15.45|15.68|15.38|15.16|15.13|15.22|15.13|15.05|15.09|15.15|15.31|15.14|15.15|15.18|14.99|15.12|14.66|14.79|14.8|14.18|14.23|14.52|14.63|14.8||||14.65|14.6|14|12.63|12.73|12.85|13.22|14.02|14.3|14.59|14.6|14.52|14.73|14.8|14.88|15|15.04||15.32|15.58|15.21|15.2|15.34|15.39|15.5|15.67|15.6|15.75|15.59|15.46|15.46|15.6|15.48|15.41|15.81|16.1|16.55|16.36|16.61|16.81|16.85|16.99|17.3|17.38|17.37|17.23|17.61|17.55|17.54|17.28|17.41|17.36|17.77|18.01|18.18|18.51|18.4|17.66|17.22|16.96|16.97|17.16|17.16|17.05|16.63||||||16.23|16.21|15.99|15.95|15.74|15.69|15.8|15.82|15.63|15.65|15.4|15.07|14.98|14.74||14.75|14.72|14.81|15.01|14.62|14.56|14.86|15.3|15.35|15.78|16.54|16.5|16.16|16.2|16.29|16.45|16.69|16.8|16.75|16.95|17.05|17.1|16.72|16.69|16.57|16.91|17.36|16.96|17.38|17.4|18.05|18.04|18.16|17.89|17.9|18.14|18.19|18.58|18.8|18.4|18.4|17.63|17.04|16.65|16.54|16.73|16.69|16.58|16.27|16.67|17.08|17.2|17.88|18.31|18.11|18.11|20.12|22.02|24.06|24.15||||||24.17|24.65|25.04|24.49|24.79|25.1|25.28|24.5|23.87|22.5|21.1|21.31|22.01|22.19|
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP|6|6.05|6.09|6.26|6.32|6.29|6.45|6.52|6.39|6.45|6.53|6.45|6.56|6.62|6.64|6.69|6.77|6.81|6.78|6.85|6.85|6.89|6.68|6.79|6.79|6.9|6.78|6.83|6.96|6.94|7.03|7.02|7.1|7.09|7.14|7.25|7.26|7.37|7.39|7.43|7.7|7.71|7.63|7.46|7.34|7.45|7.55|||7.37|7.32|7.38|7.18|7.09|7|6.67|6.42|6.43|6.45|6.52|6.52|6.76|6.77|6.73|6.78|6.76|6.76|6.78|6.81|6.76|6.78|6.76|6.66|6.59|6.4|6.4|6.38|6.41|6.43|6.26|6.28|6.3|6.32|6.52||||6.35|6.26|6.21|6.29|6.31|6.46|6.5|6.97|7.7|7.85|7.87|7.96|7.9|7.9|7.94|7.92|7.8||7.87|7.86|7.75|7.69|7.79|7.8|7.8|7.84|7.76|7.74|7.57|7.47|7.59|7.5|7.7|7.51|7.79|7.86|8|8|8.05|8.25|8.24|8.32|8.27|8.19|8.21|8.34|8.45|8.44|8.45|8.33|8.41|8.5|8.96|9.02|9.01|8.99|8.86|8.92|9.01|9.1|8.97|8.83|8.59|8.22|8.82||||||8.46|8.32|8.43|8.42|8.53|8.54|8.61|8.53|8.68|8.73|8.56|8.4|8.25|8.1||8.1|8.12|8.14|8.2|7.95|7.85|8.03|8.27|8.26|8.31|8.45|8.56|8.58|8.56|8.79|8.83|9.09|9.25|9.21|9.39|9.38|9.4|9.09|9.34|9.38|9.59|10.06|9.9|10.3|9.7|9.81|9.8|10.12|9.43|9.39|9.72|10|10.13|9.95|10.08|10.1|9.8|9.7|9.74|9.77|10.13|10.3|10.2|10.03|9.92|9.53|9.48|9.96|9.3|8.89|7.97|7.8|7.28|7.03|6.93||||||7.34|7.42|7.54|7.91|7.82|8.1|8.37|8.54|8.27|8.13|8.43|8.7|9.08|8.95|
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP|12|12.02|11.67|11.82|12.06|12.01|12.41|12.45|11.97|12.07|12.29|12.24|12.25|12.3|12.3|12.46|12.48|12.46|12.43|12.61|12.42|12.67|12.7|12.8|12.93|13.43|13.35|13.32|13.55|13.62|13.56|13.4|13.75|13.82|13.2|13.15|13.28|13.39|13.39|13.55|13.67|13.69|13.95|13.81|13.13|13.21|13.26|||13.56|13.7|13.77|13.51|13.13|13.03|13.18|12.88|12.95|12.93|13.09|13.08|13.22|13.26|13.41|13.44|13.44|13.38|13.25|13.39|12.94|13.05|12.9|12.67|12.37|11.89|11.85|11.69|11.8|11.9|11.73|11.8|11.9|11.8|11.71||||11.38|11.54|12.6|12.62|12.6|13.22|13.76|13.8|13.32|13.35|13.41|13.63|13.77|14.17|12.62|12.43|12.37||12.86|12.88|12.8|12.78|13|13.14|13.25|13.12|13.03|13.03|12.63|12.6|12.83|12.8|12.77|12.67|12.72|12.8|12.83|12.65|12.7|13.01|12.91|13.09|12.92|12.81|12.8|12.87|12.98|12.82|12.97|12.78|12.85|12.92|13.51|13.5|13.58|13.72|13.65|13.61|13.58|13.51|13.52|13.42|13.65|11.96|11.74||||||11.66|11.47|11.25|11.21|11.07|10.99|11.1|11.12|11.23|11.27|11.28|11.3|11.26|11.13||10.83|10.86|10.85|11.07|10.77|10.73|10.88|11.12|10.97|11.05|11.3|11.58|11.59|11.58|11.65|11.81|11.86|11.88|11.96|12.06|11.86|11.79|11.65|11.56|11.5|11.78|12.06|11.78|12.08|12.31|12.41|12.22|12.3|11.95|11.98|12.17|12.17|12.16|12.12|12.25|12.31|12.08|12.11|11.85|11.54|11.54|12.04|11.96|11.76|11.95|12|11.84|12|11.98|11.74|11.57|11.31|10.89|10.71|10.8||||||11.19|11.16|11.44|11.52|11.56|11.73|11.99|11.92|11.71|11.43|11.52|11.65|11.9|12.01|
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH|13.62|13.72|13.76|13.64|13.66|13.61|13.78|13.91|13.83|13.93|13.89|13.8|14|14.22|14.17|14.14|14.13|14.09|14.15|14.18|14.36|14.24|13.82|13.83|13.84|13.92|13.97|14|13.92|13.92|13.88|13.76|13.75|13.73|13.68|13.73|13.67|13.55|13.5|13.5|13.43|13.37|13.27|13.22|13.1|13.08|13.03|||13.25|13.3|13.46|13.5|13.4|13.52|13.53|13.59|13.45|13.33|13.2|13.19|13.34|13.34|13.29|13.33|13.28|13.41|13.25|13.15|13.73|13.89|13.96|13.76|13.8|13.82|13.75|13.7|13.61|13.67|13.72|13.69|13.62|13.55|13.52||||13.38|13.33|12.99|12.95|13|13.29|13.3|13.28|13.31|13.19|13.2|13.23|13.33|13.33|13.34|13.32|13.31||13.34|13.38|13.39|13.31|13.89|14.1|14.16|14.18|14.23|14.24|13.96|13.97|14.18|14.18|14.14|14.13|13.93|14.05|14.07|14.07|14.12|14.3|14.25|14.26|14.18|14.14|14.12|14.07|14.08|14.05|13.98|13.86|13.91|13.82|14.16|14.16|14.31|14.19|14.03|14.05|14.16|14.13|14.07|14.19|14.08|14.05|14.09||||||13.97|13.83|13.82|13.82|13.7|13.66|13.6|13.68|13.75|13.8|13.78|13.73|13.74|13.6||13.6|13.49|13.61|13.54|13.55|13.55|13.72|13.67|13.62|13.88|14.14|14.26|14.33|14.3|14.35|14.22|14.37|14.65|14.7|14.64|14.5|14.6|14.49|14.66|14.21|14.29|14.28|14.23|14.21|14.13|14.3|14.43|14.4|14.42|14.44|14.45|14.18|14.24|14.2|14.05|14.15|13.9|13.8|13.72|13.63|13.4|13.37|13.31|12.82|13.07|13.24|13.25|13.43|13.61|13.64|13.61|13.25|13.03|12.94|13.04||||||13.15|13.09|13.18|13.26|13.2|13.77|14.03|14.01|14.08|13.99|14.29|14.36|14.76|14.91|
07411|100422|/equities/interchina-wat|SHANGHAICOMP|3.08|3.07|2.84|2.77|2.78|2.75|2.79|2.8|2.74|2.76|2.76|2.72|2.76|2.81|2.86|2.84|2.86|2.87|2.91|2.93|2.87|2.83|2.8|2.82|2.82|2.79|2.79|2.78|2.78|2.83|2.83|2.84|2.69|2.69|2.68|2.71|2.69|2.66|2.67|2.68|2.86|2.85|2.8|2.77|2.8|2.83|2.74|||2.76|2.65|2.65|2.64|2.67|2.66|2.64|2.62|2.65|2.65|2.69|2.73|2.76|2.73|2.73|2.75|2.76|2.77|2.82|2.69|2.7|2.72|2.75|2.75|2.78|2.76|2.66|2.69|2.7|2.58|2.55|2.56|2.57|2.58|2.58||||2.41|2.4|2.38|2.36|2.38|2.44|2.52|2.6|2.61|2.52|2.51|2.51|2.5|2.49|2.54|2.51|2.52||2.54|2.57|2.55|2.54|2.56|2.59|2.61|2.64|2.64|2.64|2.63|2.63|2.67|2.65|2.68|2.65|2.69|2.72|2.78|2.76|2.79|2.85|2.83|2.84|2.83|2.8|2.81|2.81|2.83|2.83|2.82|2.78|2.81|2.8|2.86|2.88|2.86|2.85|2.88|2.89|2.89|2.88|2.87|2.89|2.89|2.89|2.88||||||2.84|2.82|2.84|2.84|2.88|2.86|2.91|2.92|2.9|2.92|2.96|3.07|3.23|3.46||3.42|3.37|3.06|2.78|2.29|2.28|2.3|2.33|2.32|2.33|2.39|2.4|2.42|2.43|2.43|2.48|2.5|2.51|2.54|2.52|2.51|2.52|2.51|2.47|2.42|2.46|2.47|2.44|2.45|2.47|2.51|2.76|2.72|2.65|2.65|2.7|2.69|2.7|2.68|2.6|2.56|2.51|2.47|2.39|2.35|2.41|2.49|2.45|2.38|2.45|2.51|2.52|2.52|2.58|2.57|2.56|2.55|2.54|2.46|2.53||||||2.45|2.45|2.52|2.54|2.55|2.6|2.6|2.57|2.67|2.76|2.86|2.8|2.8|2.76|
07412|101054|/equities/htdc|SHANGHAICOMP|3.33|3.33|3.24|3.27|3.32|3.33|3.36|3.37|3.33|3.32|3.32|3.25|3.29|3.32|3.31|3.32|3.34|3.39|3.41|3.46|3.46|3.45|3.41|3.41|3.41|3.4|3.36|3.36|3.37|3.37|3.28|3.27|3.33|3.29|3.28|3.33|3.3|3.28|3.28|3.32|3.33|3.32|3.31|3.33|3.26|3.13|3.11|||3.22|3.14|3.14|3.17|3.16|3.19|3.19|3.17|3.22|3.21|3.14|3.14|3.2|3.18|3.12|3.17|3.17|3.18|3.16|3.18|3.23|3.35|3.44|3.56|3.58|3.48|3.41|3.32|3.26|3.25|3.25|3.3|3.32|3.27|3.19||||3.12|3.08|3.06|3.05|3.03|3.08|3.09|3.1|3.1|3.05|3.05|3.06|3.04|3.02|3.05|3.1|3.13||3.18|3.17|3.17|3.16|3.17|3.24|3.26|3.33|3.42|3.48|3.55|3.64|3.53|3.5|3.42|3.4|3.36|3.38|3.26|3.21|3.21|3.23|3.24|3.24|3.22|3.18|3.21|3.24|3.23|3.21|3.18|3.08|3.11|3.08|3.11|3.14|3.11|3.1|3.07|3.07|3.08|3.08|3.09|3.1|3.09|3.08|3.08||||||3.05|3.04|3.03|3.02|3.02|3.02|3.02|3.04|3.1|3.15|3.16|3.15|3.19|3.15||3.03|3.03|3.09|2.98|2.95|2.99|3.01|3.04|3.02|3.03|3.07|3.07|3.06|3.03|3.03|3.05|3.06|3.06|3.03|3.03|2.98|2.96|2.97|2.95|2.92|2.94|2.94|2.93|2.92|2.92|2.95|2.94|2.95|2.94|2.94|2.93|2.89|2.9|2.89|2.89|2.86|2.85|2.87|2.83|2.81|2.81|2.87|2.85|2.84|2.87|2.86|2.86|2.87|2.89|2.86|2.86|2.84|2.8|2.78|2.85||||||2.88|2.86|2.86|2.89|2.89|2.94|2.94|2.88|2.89|2.85|2.87|2.93|2.97|3.01|
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP|12.16|12.19|11.86|11.54|12.74|13.01|13.1|13.32|13.6|13.74|13.75|13.52|13.63|13.76|13.6|13.56|13.51|13.89|13.8|13.82|13.75|13.88|13.98|13.89|13.86|13.85|13.65|13.52|13.35|13.28|13.08|14.09|15.36|15.63|15.66|15.55|15.61|15.6|15.76|15.4|15.06|14.86|14.93|14.47|14.37|14.31|14.2|||14.82|15.27|15.55|15.48|15.6|15.8|16.24|16.3|16.68|16.4|16.09|16|16.47|16.6|16.54|16.86|17.11|17.06|16.6|16.34|16.39|16.85|16.79|17.12|16.9|16.58|16.38|15.67|15.58|15.68|15.58|15.72|16|16.59|16.29||||15.75|15.5|15.1|15.18|15.33|15.72|15.4|16.4|16.62|16.24|16.21|15.93|16.2|15.87|15.76|15.26|14.56||14.4|14.4|14.21|14.52|14.6|14.14|13.94|14.21|14.35|14.58|14.83|14.59|14.52|14.45|14.32|13.93|13.88|14.01|13.9|13.63|13.6|14.1|14.26|14.26|14.39|14.03|14.05|14.36|14.38|14.33|13.82|13.53|13.4|13.31|13.27|13.33|13.32|13.32|13.01|12.93|12.79|12.8|12.8|12.96|12.93|12.86|12.94||||||13.27|12.9|12.74|12.76|12.6|12.32|12.15|12.18|12.39|12.67|13.2|12.91|12.9|12.72||12.25|11.83|11.82|11.83|12.29|12.57|12.51|12.77|13.01|13.41|13.96|15.02|15.02|15.71|15.61|15.21|15.5|14.7|15.11|14.88|13.83|13.79|14.35|13.85|13.67|12.65|12.63|12.54|13.18|13.09|13.16|12.47|12.51|12.46|12.1|12.26|12.24|12.1|11.95|12.1|12.23|12.15|12.35|12.12|12|12.01|12.35|12.03|11.97|12.39|12.7|12.73|12.78|12.71|12.41|12.18|12.05|11.77|11.54|11.66||||||11.64|11.64|11.71|11.31|11.21|11.61|12.03|12|12.8|12.66|12.7|13.06|13.2|13.28|
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP|4.89|4.9|4.82|4.83|4.88|4.9|5.04|5.11|4.99|5.07|5.1|5.14|5.23|5.25|5.25|5.27|5.32|5.33|5.32|5.32|5.32|5.31|5.24|5.24|5.24|5.28|5.21|5.24|5.27|5.31|5.86|5.78|5.82|5.96|5.99|5.95|5.95|5.93|5.96|6.01|6.01|6.03|5.93|5.92|5.86|5.79|5.78|||5.85|5.89|5.9|5.9|5.85|5.85|5.87|5.78|5.75|5.72|5.74|5.85|5.88|5.85|5.78|5.76|5.76|5.8|5.82|5.86|5.77|5.81|5.76|5.81|5.83|5.77|5.81|5.79|5.77|5.7|5.63|5.68|5.73|5.74|5.88||||5.89|5.85|5.7|5.7|5.96|6.07|6.2|6.38|6.42|6.45|6.51|6.64|6.64|6.66|6.6|6.35|5.96||6.04|6.17|6.19|6.15|6.24|6.27|6.32|6.32|6.29|6.31|6.2|6.17|6.19|6.21|6.29|6.18|6.31|6.37|6.51|6.53|6.57|6.45|6.61|6.63|6.62|6.61|6.64|6.66|6.74|6.7|6.63|6.57|6.58|6.59|6.87|6.9|6.91|6.88|6.77|6.82|6.81|6.79|6.68|6.87|6.73|6.54|6.68||||||6.5|6.44|6.52|6.53|6.41|6.47|6.58|6.58|6.7|6.61|6.49|6.29|6.33|6.16||6.19|6.27|6.44|6.49|6.11|6.13|6.35|6.55|6.08|6.11|6.3|6.3|6.3|6.35|6.38|6.49|6.45|6.48|6.56|6.59|6.43|6.43|6.37|6.27|6.17|6.3|6.42|6.19|6.32|6.41|6.44|6.43|6.56|6.4|6.4|6.53|6.53|6.61|6.69|6.73|6.7|6.56|6.44|6.11|6.07|6.05|6.38|6.38|6.27|6.33|6.39|6.29|6.48|6.44|6.28|6.21|6.17|5.86|5.77|5.8||||||6|6.07|6.13|6.26|6.18|6.26|6.36|6.3|6.31|6.2|6.37|6.56|6.95|7.18|
07415|100596|/equities/dayou-energy|SHANGHAICOMP|4.13|4.15|4.06|4.08|4.09|4.07|4.11|4.13|4.11|4.15|4.14|4.12|4.18|4.21|4.2|4.21|4.24|4.3|4.31|4.33|4.35|4.32|4.25|4.24|4.23|4.18|4.16|4.17|4.18|4.17|4.17|4.11|4.22|4.17|4.18|4.18|4.22|4.17|4.16|4.16|4.15|4.1|4.07|4.06|3.99|3.92|3.89|||3.95|4.02|4.09|4.09|4.04|4.09|4.12|4.16|4.16|4.14|4.14|4.16|4.15|4.13|4.11|4.13|4.16|4.15|4.18|4.27|4.41|4.52|4.64|4.71|4.76|4.76|4.81|4.77|4.73|4.6|4.86|4.87|4.78|4.75|4.69||||4.66|4.58|5.15|5.13|5.15|5.18|5.05|5.14|5.1|4.98|5.04|5.07|5.05|5.02|5.06|5.14|5.17||5.11|5.08|5.12|5.08|5.11|5.11|5.13|5.13|5.08|5.07|5.07|5|4.94|4.92|4.99|4.93|5.02|5.05|5.11|5.01|4.99|5|5.05|5.03|5.04|5.03|5.05|5|5.04|4.96|4.91|4.84|4.81|4.76|4.88|4.87|4.84|4.86|4.87|4.88|4.9|4.86|4.86|4.93|4.88|4.83|4.86||||||4.81|4.76|4.72|4.66|4.63|4.63|4.62|4.6|4.59|4.58|4.57|4.57|4.59|4.58||4.59|4.59|4.68|4.67|4.63|4.58|4.62|4.76|4.78|4.81|4.96|4.98|5.07|5.09|5.15|4.95|4.95|5|5.01|4.99|4.95|5.01|4.95|4.9|4.81|4.78|4.71|4.68|4.68|4.6|4.68|4.71|4.79|4.71|4.76|4.77|4.6|4.71|4.7|4.64|4.52|4.51|4.52|4.42|4.46|4.64|4.67|4.67|4.62|4.76|4.82|4.84|4.93|4.95|4.84|4.96|4.91|4.93|4.92|5.03||||||4.9|4.92|4.88|4.84|5|5.24|5.18|5.11|5.04|4.96|5.01|5.2|5.25|5.38|
07416|100405|/equities/whirlwind|SHANGHAICOMP|3.54|3.55|3.52|3.57|3.61|3.63|3.68|3.77|3.77|3.83|3.85|3.88|3.98|4.05|4.03|4.06|4.13|4.17|4.15|4.16|4.12|4.04|3.95|3.99|4.03|3.97|3.96|3.96|3.99|3.99|3.98|3.87|4.13|4.18|4.17|4.18|4.19|4.19|4.21|4.25|4.25|4.25|4.2|4.15|4.07|4.05|4.08|||4.14|4.17|4.18|4.15|4.05|4.02|4.03|3.9|3.85|3.88|3.97|4.02|4.11|4.1|4|4.03|4|4.09|4.12|4.2|4.27|4.29|4.25|4.23|4.28|4.24|4.22|4.24|4.26|4.37|4.33|4.38|4.47|4.44|4.52||||4.52|4.48|4.45|4.4|4.57|4.79|4.85|4.93|5.03|5.08|5.1|5.11|5.13|5.09|5.11|5.13|5.09||5.16|5.29|5.25|5.24|5.26|5.3|5.36|5.32|5.38|5.41|5.3|5.28|5.34|5.35|5.51|5.42|5.54|5.68|5.75|5.75|5.8|5.98|5.95|6.02|6.03|5.96|6.01|6.04|6.08|6.15|6.2|6.11|6.17|6.26|6.42|6.18|6.12|6.1|6.04|6.08|5.94|5.94|6.08|5.87|5.84|5.66|5.37||||||5.14|5.08|5.12|5.12|5.04|5|4.98|4.97|4.97|4.99|5.03|4.97|4.96|4.82||4.82|4.88|4.97|4.99|4.8|4.74|4.87|5.01|5.05|5.06|5.19|5.28|5.38|5.39|5.46|5.46|5.52|5.58|5.58|5.59|5.52|5.52|5.43|5.29|5.21|5.34|5.45|5.33|5.41|5.46|5.55|5.62|5.71|5.55|5.57|5.68|5.59|5.68|5.69|5.72|5.55|5.42|5.33|5.18|5.01|5.1|5.48|5.57|5.54|5.68|5.77|5.79|5.98|6.05|5.98|5.93|5.73|5.73|6.37|7.08||||||7.71|8.21|8.22|8.4|8.32|8.48|8.58|8.63|8.72|8.53|9.01|9.02|9.71|9.61|
07417|100502|/equities/henan-lingrui|SHANGHAICOMP|15.71|15.68|15.65|15.6|15.74|15.6|15.61|15.8|15.99|16.08|15.88|15.51|15.67|15.3|14.83|14.53|14.3|14.98|14.81|14.8|14.93|15.14|15.54|15.53|15.55|15.51|15.08|14.82|14.85|14.74|14.95|14.77|14.83|14.84|14.88|14.84|15|15.06|15.18|15.32|15.45|15.53|15.86|15.55|15.45|14.9|14.76|||15.2|15.61|15.42|15.3|16.05|16|15.99|16.21|16.34|16.31|16.56|16.55|16.47|16.4|16.63|16.93|16.8|16.63|15.86|15.81|15.7|16.17|16.25|16.05|16.02|15.9|16.14|15.89|16.12|16.07|16.15|16.36|16.83|17|16.61||||16.27|15.64|15.51|15.39|15.65|15.75|15.7|15.68|15.65|15.94|15.8|15.5|15.58|15.33|15.2|16.38|16.05||15.51|15.36|14.9|14.7|14.95|14.53|14.43|14.45|14.71|15.04|14.99|15|15.36|15.5|15.19|15.09|15.1|15.17|15.35|15.36|15.64|15.52|15.55|15.49|15.62|15.32|15.17|15.31|15.29|14.83|14.66|14.41|14.55|14.55|14.51|14.13|13.91|13.91|13.6|13.56|13.48|13.6|13.6|13.82|13.83|13.71|13.71||||||13.86|13.78|13.68|13.74|13.77|13.54|13.57|13.6|13.49|13.44|13.46|13.32|13.33|13.08||12.91|12.65|12.47|12.48|12.7|12.78|12.78|12.84|12.92|12.96|13.46|13.42|13.32|13.53|13.78|13.7|13.61|13.46|13.63|13.89|13.91|13.66|13.88|14|13.98|13.92|14.18|14.15|14.53|14.55|14.86|14.5|14.48|14.57|14.23|14.06|14.5|14.1|13.86|14.19|14.13|14.19|14.05|13.79|13.77|14.29|13.46|12.88|12.7|13.06|13.2|13.21|13.28|12.68|12.46|11.97|11.61|11.29|11.28|11.45||||||11.46|11.46|11.26|10.9|10.8|10.93|11.25|11.41|11.56|11.4|11.68|11.96|12.17|12.43|
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP|13.16|13.13|13.11|13.44|13.67|13.86|13.86|14.1|13.75|13.99|14.04|14.13|14.65|14.89|14.64|14.69|14.8|15.16|14.73|15.11|15.11|14.64|13.75|13.94|13.93|12.96|12.81|12.95|13|12.9|12.7|12.68|13.05|13.31|13.06|13.23|13.42|13.37|13.7|13.77|13.88|13.81|13.17|13.25|13.2|13.16|12.93|||13.08|13.3|13.52|13.59|13.26|13.39|13.44|13.22|13.17|13.12|13.19|13.4|13.1|12.56|12.18|12.22|12.46|12.42|12.54|12.74|12.83|12.76|12.64|12.69|12.86|12.95|12.95|13.05|12.9|13.22|13.2|13.28|13.24|13.28|13.77||||13.77|13.74|13.27|13.19|13.66|14.12|14.18|14.65|14.97|15.14|15.44|15.35|15.61|15.15|15.29|15.27|15.32||15.47|15.75|15.59|15.29|15.54|15.83|15.9|16.03|15.93|16.06|15.85|15.65|15.62|15.8|16.6|16.45|16.68|17|17.1|16.77|17|16.92|17.8|17.6|18.03|17.9|18.52|18.96|19|19.25|19.26|19.01|18.35|18.17|19.7|20|20|20.46|20.32|20.62|19.82|19.8|20.08|20.3|19.9|19.64|18.97||||||18.06|17.68|17.65|17.45|17.36|17.23|17.39|17.64|17.26|16.55|16.55|16.6|17.01|17.12||18.01|17.63|17.98|17.37|16.91|16.57|17.26|17.72|17.76|18.07|18.13|18.55|18.49|18.06|17.85|16.1|15.95|16.04|16.38|16.15|15.99|15.99|15.66|15.07|14.65|14.92|14.94|14.51|14.82|14.66|14.99|15.17|15.58|14.8|14.92|14.88|14.59|14.59|14.54|14.78|13.54|13.26|13.2|12.94|14.38|15.96|17.05|17.01|16.78|17.2|16.72|17.28|18.95|19.42|19.21|19.16|18.7|17.72|17.73|17.88||||||18.14|18.08|17.86|18.5|18.6|18.92|19.4|19.8|19.74|19.62|20.09|20.41|21.3|22.35|
07419|100525|/equities/pinggao-elec|SHANGHAICOMP|10.39|10.38|10.31|10.46|10.48|10.54|10.51|10.57|10.47|10.13|10.8|11.21|11.51|11.71|11.56|11.88|11.81|11.6|11.41|11.41|11.63|11.36|11.18|11.35|11.46|11.91|11.72|11.75|12.28|12.45|12.4|12.23|12.17|12.2|12.07|11.71|11.82|11.82|11.87|11.81|11.92|11.9|12.05|12.1|11.86|11.7|11.6|||11.95|12.09|12.23|11.67|11.07|11.06|11.1|10.95|11.15|11.06|11.23|11.35|11.55|11.62|11.65|11.62|11.36|10.92|10.89|10.75|10.71|10.82|10.9|11.2|11.25|11.15|11.24|11.19|11.18|11.25|10.86|11.13|11.2|11.51|11.38||||10.78|10.76|10.42|10.41|10.2|10.11|10.24|10.42|10.61|10.41|9.35|9.46|9.37|9.37|9.52|9.48|9.25||8.9|9.52|9.43|9.35|9.52|9.74|9.9|9.95|9.93|10.04|10.01|9.7|9.56|9.56|9.57|9.46|9.73|9.65|9.82|9.8|9.9|9.62|9.61|9.6|9.55|9.36|8.89|8.84|8.8|8.73|8.72|8.66|8.77|8.83|9.22|8.95|8.92|8.92|8.69|8.72|8.61|8.44|8.42|8.59|8.62|8.61|8.69||||||8.55|8.5|8.49|8.49|8.5|8.48|8.5|8.48|8.42|8.36|8.3|8.03|7.99|7.85||7.89|7.9|7.96|7.89|7.57|7.52|7.55|7.66|7.85|7.87|7.98|8.04|8.01|8.11|8.13|8.1|8.21|8.22|8.32|8.45|8.46|8.46|8.43|8.6|8.52|8.64|8.72|8.58|8.68|8.8|8.58|8.35|8.4|8.29|8.27|8.48|8.37|8.38|8.41|8.47|8.27|8.06|7.95|7.26|6.99|6.98|7.23|7.23|7.12|7.19|7.21|7.1|7.28|7.31|7.19|7.16|7.1|6.85|6.63|6.61||||||6.72|6.83|6.97|6.95|6.86|6.96|6.95|6.94|6.98|6.91|6.94|7.08|7.58|7.76|
07420|100628|/equities/rebecca|SHANGHAICOMP|2.59|2.59|2.53|2.54|2.54|2.55|2.6|2.6|2.6|2.6|2.61|2.58|2.59|2.6|2.6|2.62|2.6|2.65|2.64|2.66|2.67|2.64|2.6|2.6|2.6|2.59|2.55|2.53|2.53|2.52|2.51|2.51|2.51|2.5|2.49|2.51|2.5|2.48|2.49|2.5|2.51|2.51|2.45|2.43|2.41|2.4|2.39|||2.43|2.46|2.49|2.52|2.51|2.51|2.52|2.5|2.51|2.51|2.5|2.51|2.53|2.51|2.49|2.5|2.5|2.52|2.52|2.52|2.55|2.57|2.59|2.59|2.61|2.59|2.6|2.59|2.62|2.62|2.59|2.57|2.59|2.58|2.54||||2.5|2.5|2.48|2.47|2.48|2.5|2.55|2.58|2.59|2.58|2.59|2.59|2.58|2.57|2.59|2.62|2.62||2.64|2.67|2.65|2.64|2.68|2.7|2.69|2.72|2.71|2.73|2.69|2.68|2.68|2.68|2.71|2.69|2.73|2.74|2.78|2.82|2.81|2.88|2.86|2.86|2.85|2.84|2.85|2.83|2.83|2.82|2.86|2.86|2.79|2.78|2.7|2.72|2.7|2.69|2.66|2.67|2.67|2.67|2.65|2.68|2.66|2.64|2.65||||||2.62|2.6|2.6|2.61|2.59|2.56|2.57|2.62|2.66|2.69|2.62|2.66|2.68|2.67||2.64|2.61|2.62|2.6|2.6|2.59|2.6|2.6|2.58|2.6|2.66|2.67|2.69|2.63|2.65|2.66|2.67|2.67|2.66|2.66|2.63|2.63|2.61|2.59|2.56|2.58|2.56|2.55|2.57|2.57|2.6|2.61|2.6|2.59|2.59|2.58|2.52|2.55|2.52|2.5|2.48|2.46|2.47|2.43|2.42|2.45|2.53|2.52|2.49|2.52|2.59|2.59|2.59|2.62|2.6|2.59|2.55|2.52|2.51|2.56||||||2.58|2.59|2.62|2.57|2.56|2.66|2.69|2.68|2.67|2.64|2.74|2.77|2.75|2.77|
07421|100451|/equities/taloph-pharm|SHANGHAICOMP|5.01|5.01|4.89|4.89|4.94|4.94|5.11|5.36|5.58|5.67|5.56|5.55|5.7|5.64|5.53|5.35|5.55|5.69|5.6|5.61|5.67|5.7|5.63|5.66|5.66|5.66|5.59|5.53|5.57|5.62|5.66|5.6|5.71|5.75|5.74|5.81|5.81|5.8|5.81|5.87|5.84|5.8|5.71|5.57|5.57|5.53|5.55|||5.58|5.67|5.68|5.65|5.65|5.67|5.69|5.66|5.66|5.67|5.72|5.76|5.86|5.93|5.92|6|5.99|6.06|5.93|5.93|6.03|6.02|6.03|5.94|5.91|5.85|5.77|5.66|5.74|5.72|5.69|5.77|5.9|5.98|5.91||||5.82|5.71|5.61|5.52|5.83|5.83|5.85|6.01|6.04|5.99|6.04|5.75|5.81|5.75|5.8|5.84|5.8||5.78|5.82|5.7|5.69|5.73|5.73|5.8|5.93|5.99|6.03|5.98|5.93|6|6.07|5.98|5.93|6.06|6.07|6.16|6.05|6.09|6.22|6.26|6.27|6.36|6.21|6.18|6.26|6.31|6.36|6.38|6.32|6.29|6.29|6.37|6.32|6.23|6.21|6.2|6.21|6.17|6.24|6.22|6.29|6.22|6.13|6.13||||||6.08|6.02|6|6|6.11|6.07|6.07|6.13|6.14|6.22|6.25|6.31|6.37|6.4||6.35|6.39|6.4|6.42|6.76|6.8|6.82|6.94|7.06|7.45|8.24|8.38|8.95|8.79|8.3|7.92|8.03|7.63|8|8.17|7.93|7.84|8.06|7.95|7.61|7.88|7.8|8.67|8.6|8.75|7.95|6.44|6.51|6.52|6.11|6.03|5.91|5.72|5.61|5.68|5.59|5.64|5.52|5.48|5.36|5.4|5.45|5.31|5.24|5.32|5.46|5.46|5.46|5.5|5.47|5.29|5.09|4.95|4.94|5.09||||||5.13|5.11|5.16|5.05|4.99|5.15|5.18|5.15|5.22|5.02|5.21|5.32|5.42|5.5|
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP|15.12|15.11|14.82|15.27|15.51|15.44|15.6|15.79|15.47|15.66|15.82|15.44|15.68|16.05|16.05|16.5|16.6|16.75|16.64|16.65|16.44|16.55|16.28|16.45|16.62|16.79|16.51|16.55|16.8|17.05|17.03|16.89|16.92|16.52|16.62|16.89|16.9|17.04|17.25|17.21|17.25|16.85|16.72|16.63|16.26|16.76|16.63|||17.78|18.7|18.14|17.6|17.66|17.97|18.24|18.3|18.32|18.23|18.3|18.31|18.46|18.54|18.46|18.61|18.42|18.44|18.32|18.1|17.82|18|17.99|18.3|17.95|17.42|17.38|17.41|17.56|17.81|18.01|18.48|18.87|18.68|18.71||||18.3|18.15|18.2|18.34|19.03|19.07|19.33|19.49|18.9|18.5|18.47|17.94|17.16|16.7|16.78|16.93|16.87||17.03|16.36|16.09|16.15|16.3|16.42|16.61|16.46|16.17|16.13|15.9|15.85|15.98|15.88|16.05|15.82|15.35|15.57|15.72|15.67|15.64|16.16|16.08|16.23|15.97|15.85|15.98|16.56|16.69|16.49|16.76|16.52|16.25|16.22|16.82|16.75|16.93|16.98|17.02|17.31|17.5|16.98|16.66|16.96|16.25|16.15|16.06||||||16.45|16.11|15.88|16.13|16.38|16.3|16.4|16.6|16.87|16.84|17.26|17.17|16.75|16.66||15.45|15.29|15.4|14.92|14.79|14.69|14.69|15.25|15.18|14.71|14.56|14.36|14.45|14.75|14.8|14.37|14.34|14.7|14.7|14.79|13.73|13.53|13.48|13.45|13.48|13.68|13.58|13.3|13.15|13.14|13.19|13.06|12.94|12.9|12.71|12.85|12.78|12.89|12.77|12.9|12.85|12.7|12.78|12.68|12.19|12.14|12.42|12.23|11.95|12|12.06|12.02|12.05|12.15|11.96|11.95|11.8|11.2|11.15|11.23||||||11.48|11.47|11.59|11.59|11.55|11.78|11.93|11.72|11.87|11.75|12.26|12.58|12.68|12.91|
07423|100687|/equities/yuguang|SHANGHAICOMP|6.94|6.95|6.83|6.9|6.83|6.82|6.78|6.86|6.98|7.07|7.17|7.16|7.3|7.44|7.59|7.81|7.29|7.11|7.25|7.84|6.95|6.68|6.38|6.56|6.52|6.52|6.42|6.47|6.52|6.58|6.49|6.47|6.49|6.46|6.36|6.35|6.4|6.32|6.42|6.34|6.34|6.27|6.12|6.14|6.13|6.08|6.08|||6.11|6.17|6.15|6.27|6.2|6.28|6.28|6.12|6.08|5.98|6.12|6.13|6.22|6.21|6.12|6.09|5.98|6|5.95|5.97|6|6.04|6.1|6.06|6.15|6.14|6.17|6.14|6.11|6.35|6.34|6.38|6.36|6.41|6.46||||5.97|5.77|5.82|5.85|6.03|6.14|6.27|6.38|6.37|6.31|6.46|6.32|6.41|6.03|6.02|6.11|6.17||5.85|5.89|5.84|5.73|5.79|5.86|5.85|5.86|5.81|5.83|5.87|5.8|5.67|5.66|5.73|5.78|5.74|5.67|5.71|5.7|5.8|5.81|5.79|5.84|5.85|5.8|5.83|5.83|5.9|5.89|5.83|5.65|5.63|5.59|5.77|5.78|5.74|5.75|5.79|5.81|5.81|5.78|5.84|5.96|5.76|5.75|5.7||||||5.52|5.45|5.42|5.4|5.43|5.35|5.35|5.39|5.43|5.29|5.23|5.25|5.23|5.17||5.19|5.2|5.17|5.15|5.11|5.12|5.19|5.34|5.22|5.24|5.41|5.46|5.54|5.45|5.46|5.5|5.48|5.5|5.58|5.57|5.53|5.58|5.43|5.55|5.43|5.53|5.48|5.4|5.42|5.39|5.41|5.46|5.53|5.47|5.51|5.67|5.49|5.46|5.23|5.19|4.97|4.92|4.89|4.83|4.81|4.97|5.09|5.02|4.95|5.07|5.07|5.05|5.15|5.23|5.15|5.18|5.16|5.08|5.14|5.18||||||5.21|5.24|5.13|5.17|5.4|5.65|5.26|5.15|5|4.96|5.09|5.15|5.64|5.82|
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP|3.57|3.62|3.55|3.54|3.61|3.61|3.63|3.67|3.65|3.65|3.66|3.58|3.68|3.68|3.68|3.74|3.76|3.83|3.8|3.83|3.83|3.82|3.75|3.76|3.74|3.73|3.66|3.63|3.64|3.65|3.59|3.6|3.65|3.62|3.61|3.67|3.65|3.61|3.61|3.62|3.64|3.65|3.55|3.57|3.5|3.38|3.35|||3.41|3.43|3.51|3.58|3.6|3.65|3.65|3.66|3.73|3.69|3.63|3.6|3.66|3.51|3.48|3.51|3.45|3.46|3.42|3.42|3.48|3.54|3.57|3.62|3.7|3.68|3.76|3.7|3.82|3.75|3.77|3.82|3.82|3.78|3.52||||3.27|3.23|3.21|3.19|3.23|3.26|3.24|3.24|3.26|3.22|3.23|3.24|3.23|3.21|3.21|3.22|3.22||3.21|3.13|3.12|3.11|3.13|3.16|3.17|3.24|3.26|3.25|3.24|3.25|3.25|3.25|3.22|3.21|3.18|3.19|3.18|3.2|3.21|3.23|3.21|3.16|3.14|3.13|3.12|3.13|3.06|3.05|3.05|3.02|3|3|3.05|3.06|3.05|3.06|3.07|3.07|3.1|3.12|3.05|3.05|3|2.96|2.99||||||2.97|2.93|2.92|2.9|2.87|2.85|2.83|2.86|2.87|2.89|2.88|2.91|2.92|2.92||2.87|2.86|2.9|2.91|2.88|2.89|2.91|2.95|2.95|2.97|3|3.01|3.06|3.05|3.03|3.04|3.02|2.98|2.97|2.91|2.88|2.87|2.88|2.82|2.79|2.79|2.79|2.78|2.75|2.76|2.77|2.8|2.81|2.81|2.8|2.79|2.72|2.72|2.7|2.69|2.67|2.66|2.67|2.64|2.64|2.72|2.78|2.78|2.76|2.8|2.86|2.87|2.88|2.89|2.87|2.87|2.86|2.86|2.83|2.86||||||2.85|2.86|2.9|2.89|2.91|2.97|3|2.93|2.95|2.95|2.97|3.03|3.04|3.06|
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP|18.7|18.07|18|16.95|16.94|16.66|16.61|16.8|17.61|17.77|18.2|18.6|19.22|19.64|19.7|18.95|18.38|18.12|17.9|17.9|18.1|18.09|18.65|19.52|19.81|19.21|19.1|19.1|18.5|18.79|19.06|19.17|19.22|18.74|18.78|18.36|17.63|16.71|17.15|16.98|17.02|16.85|16.58|16.84|16.31|16.28|16.3|||16.67|17.34|17.5|17.67|17.74|17.68|17.78|17.78|17.16|17.02|17.02|17|16.4|16.4|16.15|16.02|15.56|15.78|15.82|15.83|16.21|16.49|16.79|16.55|17.11|16.84|17.25|17.71|18.68|17.7|17.47|17.45|17.43|17.6|16.4||||15.14|15.13|15.01|15.24|15.52|15.65|16.09|15.74|15.72|15.92|16.08|16.4|16.02|15.6|15.69|15.37|15.57||15.92|15.81|15.52|15.46|15.53|15.52|15.24|15|15.03|14.88|14.45|14.1|13.67|13.58|13.7|13.54|13.79|14.12|14.36|14.06|14.12|14.22|13.88|13.75|13.62|13.53|13.38|13.4|13.39|13.39|13.44|13.49|13.55|13.78|14|14.1|14.08|14.1|14.03|14.14|14.31|13.92|14.01|14|13.94|13.9|14.12||||||14.76|14.41|14.06|14.06|14.12|13.88|13.93|14.08|14.24|14.29|14.26|14.63|14.59|14.5||14.34|14.2|14.15|14|14.13|14.03|13.96|13.75|13.79|14.17|14.45|14.7|14.83|14.19|14.18|13.99|14.22|14.07|14.25|14.33|14.23|14.09|13.55|13.01|12.43|12.49|12.5|12.7|12.77|12.96|13.33|13|13|12.42|12.31|12.27|12.59|12.7|12.62|12.66|12.44|12.33|12.1|11.67|11.26|11.41|11.49|10.91|10.62|10.81|11.09|11.01|11.13|11.12|10.91|10.98|10.77|10.61|10.67|10.92||||||11.35|11.83|12.13|11.92|11.8|11.97|12.27|12.37|12.63|12.47|12.95|13.05|12.92|12.95|
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP|12.38|12.37|12.21|12.39|12.57|12.47|12.7|12.81|12.52|12.63|12.68|12.69|12.91|12.95|12.94|12.94|13.05|13.37|13.41|13.8|14.12|14.38|14.21|14.21|14.42|14.36|14.06|14.13|14.15|14.36|14.27|14.11|13.95|14.08|14.01|13.9|13.96|13.93|13.84|13.89|13.85|13.82|13.61|13.26|13.17|12.88|12.92|||13.05|13.27|13.29|13.3|13.18|13.24|13.3|13.12|13.15|13.38|13.56|13.66|13.91|14.08|14.03|14.06|14.18|14.29|14.34|14.6|14.72|14.9|14.78|14.51|14.34|14.3|14.32|13.95|14.16|14.22|13.92|14.01|14.12|14.03|13.41||||14.42|14.37|14.05|13.86|14.17|14.79|14.86|15.02|15.18|14.95|14.8|14.8|15.01|14.9|14.93|15.24|15.32||15.23|15.6|15.49|14.9|15.03|15.18|15.15|16.18|16.41|16.43|16.29|16.33|16.65|16.68|16.7|16.42|16.82|17.74|17.87|17.96|18.58|18.8|18.8|18.96|19.3|19.33|19.51|18.66|18.25|18.18|18.16|17.88|17.95|18.05|18.37|18.05|17.14|17|16.61|16.74|16.99|17.2|17.58|17.49|17.38|17.32|17.39||||||17.9|17.97|18.15|17.51|17.45|17.41|17.28|17.8|17.8|18.02|18.4|18.42|19.19|19.31||19.15|18.53|18.1|18.35|18.1|17.83|17.75|18.42|18.67|18.95|18.97|18.78|18.6|18.49|18.77|18.55|19.31|19.8|20.43|20.31|20.2|19.7|19.22|19.01|18.88|19.13|18.98|18.91|18.24|18.1|18.22|18.33|18.46|18.11|17.86|18.07|19.43|18.66|18.48|18.45|18.45|18.15|17.72|17.01|16.79|16.72|17.05|17.13|16.62|16.36|16.1|16.11|16.05|15.78|15.51|15.61|15.01|14.6|14.96|14.9||||||14.85|14.56|14.77|15.13|15.8|16|16.05|16.07|16.03|15.78|17|17.17|17.22|17.95|
07427|942797|/equities/dalian-rubber|SHANGHAICOMP|14.38|14.49|14.04|13.99|14.1|14.25|14.32|14.49|14.58|14.84|14.91|14.7|14.9|15.09|15.08|15.06|15.08|15.27|15.24|15.26|15.43|15.4|15.12|14.95|14.87|14.7|14.54|14.68|14.8|14.76|14.7|14.78|14.91|14.77|14.63|14.51|14.47|14.44|14.4|14.42|14.3|14.34|14.2|14.23|14.35|14.21|14.09|||14.26|14.42|14.49|14.56|14.5|14.25|14.16|13.97|14.1|14.25|14.35|15.1|15|15.66|15.55|15.31|15.21|15.28|15.1|15.14|15.23|15.5|14.95|14.87|14.93|15.17|15.15|14.9|14.93|15.1|15.12|15.18|15.36|15.13|15.39||||15.56|15.1|15.28|15.37|15.71|16.06|16.38|16.94|17.09|16.86|16.85|17.19|16.99|16.35|16|15.83|15.81||15.9|16.02|16.15|15.88|16.33|16.94|15.7|15.6|15.72|15.97|16.08|16.14|16.2|16.16|16.5|16.4|16.68|16.66|17.03|17.22|17.44|17.6|17.85|17.52|17.63|17.33|17.7|17.77|18.07|17.93|18.05|17.71|17.5|17.39|17.99|17.65|17.05|17.08|16.92|17.02|17.04|17.01|17.3|17.55|17.38|16.5|17.08||||||16.74|16.47|16.62|16.69|16|15.61|15.57|15.72|15.92|16|15.82|15.66|15.62|15.27||15.52|15.7|15.83|16|15.9|15.85|16.01|16.29|16.38|16.4|16.66|16.7|17.01|16.8|17.03|17.2|17.1|17.07|17.4|17.15|17.15|16.96|16.76|16.56|16.2|16.34|16.28|16.25|16.27|15.95|16.26|16.25|16.38|16.24|16.24|16.14|15.85|16.06|15.95|15.91|15.4|15.27|15|14.65|13.96|15.23|15.75|15.33|15.33|15.56|15.98|15.6|15.89|16.42|16.23|16.16|16.06|16.05|16.23|16.45||||||16.89|16.92|17.37|17.33|17.27|18.17|17.9|18.35|18.8|18.69|19.03|19.36|19.7|19.94|
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP|10.62|11.58|11.91|12.62|12.85|12.8|13.21|13.28|13.31|13.44|13.35|13.43|13.5|13.42|13.33|13.33|13.26|13.38|13.4|13.46|13.55|13.61|13.6|13.64|13.78|13.63|13.64|13.68|13.67|13.86|13.79|13.73|13.79|13.76|13.67|13.57|13.71|13.76|13.81|13.84|13.91|13.76|13.77|13.7|13.66|13.68|13.58|||13.76|13.87|13.88|14.06|14.2643|14.7071|14.7|14.5714|14.3857|14.4|14.3429|14.3571|14.25|14.2286|13.7214|13.6286|13.5071|13.7214|13.7714|13.8143|13.8714|14.05|13.7714|13.6214|13.7571|13.6429|13.6429|13.6|13.7143|13.9286|13.9214|14.0714|14.0357|14.2286|14.2571||||14.2357|14.3143|14.2357|14.1571|14.0071|13.9286|14.3643|14.2643|14.45|14.4571|14.4357|14.3571|14.3214|14.1929|14.1571|14.1643|14.1429||14.2286|14.2857|14.6286|14.5571|14.6357|14.7714|14.7143|14.9|15|15.1571|15.0786|15.0571|15.1571|15.0643|15.5857|15.6571|15.6071|15.5|15.3929|15.3357|15.4357|15.5714|15.7714|15.7857|15.8929|15.8214|16.0357|16.0929|16.1286|16.0071|15.9643|16.0786|16|16.0214|15.9714|15.7286|15.1786|15.5357|15.4429|15.4214|15.2857|15.1929|15.1857|15.3071|15.0857|14.9929|15.0214||||||14.8286|14.8571|14.9857|14.8857|14.9|14.8714|15.1143|15.2357|15.3786|15.4|15.3643|14.9286|14.8|14.7714||14.9071|15.0357|15.0714|15.0786|14.6071|14.6071|14.8643|14.0643|14.0786|14.1214|14.3429|14.5|14.5214|14.5|14.4643|14.8|14.9071|14.9571|14.8|14.8786|15.0929|15.0714|14.9357|14.7571|14.7143|14.8857|14.9929|14.8857|15|14.9214|15.2143|14.5|15.5786|15.1857|15.0143|15.1643|15.15|15.2857|15.5071|15.9643|15.7286|15.7143|15.1429|14.9071|14.5214|14.5357|15.1429|15.4286|15.1857|15.0714|15.5643|15.4286|15.4714|15.95|15.9643|15.8714|15.7857|15.3643|15.2|15.0929||||||15.3643|15.6143|15.7214|15.65|15.05|15.3929|16.8286|17.0072|17.0929|16.8571|17.6429|18.2857|18.8643|19.2572|
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP|13.87|13.88|13.63|13.96|14.02|13.92|14.16|14.16|14.06|14.11|14.26|14.15|14.38|14.51|14.5|14.77|14.9|15.09|14.96|15.1|15.11|15.19|14.94|14.91|14.98|15.08|14.79|14.91|15.01|15.33|15.3|15.68|14.99|14.16|14.08|14.3|14.31|14.18|14.6|14.65|14.82|14.55|14.28|14.3|13.91|14.38|14.66|||14.94|15.45|15.34|14.75|14.18|13.86|13.63|13.57|13.25|13.45|14.1|14.37|14.8|14.62|14.44|14.35|14.13|14.45|14.36|14.39|14.44|14.53|14.73|14.96|14.82|14.72|14.75|14.5|14.37|14.2|14.1|14.1|14.36|14.28|14.41||||14.35|14.26|14.7|14.44|15.06|15.18|15.95|15.75|15.34|15.2|15.51|15.65|16.02|15.95|16.41|16.92|15.4||15.45|15.11|14.77|14.91|15.21|15.24|15.61|15.41|15.25|14.94|14.77|14.1|13.89|13.9|14.22|14.03|14.33|14.5|15.07|15|15.1|15.31|15.33|14.9|14.62|14.43|14.39|14.53|14.33|14.34|14.21|14.04|14.2|14.43|14.71|14.66|14.5|14.43|14.03|14.26|14.22|14.21|14.32|15.11|15.45|15.16|15.11||||||14.88|14.48|15.55|15.51|15.68|15.61|16|15.92|16.18|15.93|16.02|15.76|15.75|15||14.98|14.91|14.66|14.43|13.93|13.8|13.91|14.85|14.24|14.27|14.24|14.51|14.54|14.94|14.84|15.17|15.88|15.92|15.91|16.55|16.55|16.22|15.85|16.06|15.7|15.74|16.86|15.92|15.9|16|16.03|16.18|17.1|17.15|17.06|16.98|16.74|17.01|16.99|16.46|17.7|17.28|17.2|17.93|18.79|18.81|18.64|19.89|20.29|20.28|19.8|19.23|19.79|19.24|18.94|19.4|19.74|18.89|18.02|17.95||||||18.15|18.7|19.08|19|17.63|17.48|17.42|17.7|17.55|16.82|16.9|17.2|18.29|18.51|
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP|23.6|23.4|24.11|25.15|25.55|24.83|24.11|24.17|23.65|24.05|24.12|24.19|24.34|24.36|24.39|25|24.76|24.85|24.98|25.62|24.65|23.71|23.93|25.08|24.5|24.22|26.1|26.2|26.77|26.7|26.11|25.4|25.41|25.71|25.91|25.41|25.32|25.1|25.03|24.99|24.92|24.74|24.71|24.38|23.89|24.03|24.26|||24.67|25.32|25.42|25.32|25.35|25.05|23.9|23.1|22.39|22.18|22.26|22.49|22.86|23|22.9|22.85|23.23|22.65|22.43|22.6|23|23.4|23.52|23.4|23.5|23.48|23.3|23.61|23.55|23.49|23.33|23.65|23.26|23.19|22.11||||21.21|21.1|21.16|21.12|21.47|21.88|22.84|22.72|22.76|22.8|22.67|22.85|22.93|22.93|22.71|22.05|22.5||22.5|21.56|21.16|20.81|21|21.01|20.81|20.93|21.08|21.53|21.02|20.51|20.9|20.71|21.27|21.15|21.57|21.6|21.8|21.68|21.78|22.16|22.36|22.58|23.31|23.37|22.71|22.95|22.5|22.86|22.75|21.5|21.11|21.4|22.11|21.8|20.42|19.61|19.38|19.7|18.35|18.12|18.2|18.71|18.75|18.61|18.71||||||18.41|18.23|18.1|18|18.1|18.21|18.23|17.97|18.15|18.2|18.28|18.02|18.08|17.57||17.43|17.53|17.81|17.48|16.68|16.56|16.8|16.97|17.1|17.13|17.42|17.85|17.81|17.86|18.04|18.16|18.35|18.38|18.49|18.55|18.91|18.95|18.92|19.06|18.8|19.11|19.7|19.38|19.39|19.2|19.13|19|19.11|19.24|19.17|19.57|19.77|20|19.96|20.19|20.18|18.13|18.09|17.51|17.22|17.29|17.8|17.4|17.22|17.43|17.15|16.26|16.21|16.2|15.78|15.47|15.17|14.35|14.43|14.55||||||14.87|15.12|15.2|15.3|15.09|15.28|15.61|15.6|15.79|15.46|16.11|16.36|17.01|17.24|
07431|100311|/equities/hisense-elect|SHANGHAICOMP|21|20.99|20.51|20.73|20.72|20.67|20.79|21.19|20.95|21.08|20.92|20.66|21.05|22.02|22.03|21.96|21.58|21.6|21.42|21.43|21.3|21.52|21.68|21.99|22.33|21.98|21.03|21.16|21.38|21.58|21.94|21.15|22.6|22.64|22.55|23.05|22.33|22.66|22.88|22.91|23.38|23.72|23.98|23.3|22.5|22.12|22.32|||23.23|23.16|23.01|22.97|23.45|23.1|22.77|21.56|21.48|21.9|21.99|21.76|21.89|21.6|21.3|21.6|21.56|21.4|21.34|21.07|21.58|22.21|22.11|21.6|21.11|20.94|21.22|21.25|22.15|22.27|21.7|22.01|22.25|22.69|22.2||||21.8|21.8|21.89|21.21|21.3|21.52|21.54|21.07|20.85|19.71|19.45|19.4|19.51|19.36|18.72|18.38|17.88||17.8|17.8|18.7|17.91|17.83|17.61|17.78|17.55|17.4|17.5|17.33|17.2|16.75|16.44|15.68|15.55|15.49|15.51|15.91|15.81|15.84|16.1|16|16.01|16.09|16.01|15.82|15.96|16.06|15.98|15.6|15.1|15.1|15.01|15.32|15.28|15.1|15.05|14.96|15|15.12|14.98|15.05|15.2|15.28|15.08|15.16||||||15.33|15.3|15.33|15.37|15.48|15.5|15.07|14.83|14.34|14.18|14.16|13.97|13.91|13.46||13.25|13.24|13.42|13.45|13.54|13.6|13.68|13.62|13.7|13.73|14.1|14.35|13.9|13.82|13.87|14.1|13.93|13.95|14.09|13.73|13.68|13.74|13.6|13.71|13.45|13.66|13.66|13.67|13.86|13.9|14.06|14.02|14.07|13.5|13.45|13.46|13.1|13.22|13.25|13.05|12.91|12.8|12.61|11.95|11.6|11.55|11.87|11.72|11.56|11.66|11.61|11.72|11.69|12.36|12.46|12.4|12.08|11|10.93|11.12||||||11.01|11.05|11.3|11.01|10.82|10.92|10.98|11.05|11.12|10.99|11.21|11.51|11.75|11.76|
07432|100592|/equities/heilan-home|SHANGHAICOMP|7.03|6.99|6.99|7.03|7.01|6.97|6.99|7.14|7.13|7.05|6.94|6.78|6.85|6.97|7|7.06|7.02|7.12|7.28|7.43|7.42|7.29|7.23|7.23|7.23|7.17|7.31|7.37|7.35|7.44|7.45|7.29|7.12|7.06|7.09|7.01|7.01|6.98|7|6.94|6.88|6.78|6.55|6.38|6.34|6.22|6.27|||6.52|6.5|6.47|6.57|6.6|6.48|6.44|6.35|6.46|6.49|6.39|6.29|6.63|6.8|6.83|6.92|6.83|6.95|6.86|6.76|6.84|6.97|7.1|7.11|7.1|7.07|7.11|7.05|7.18|7.13|7.07|7.15|7.18|6.89|6.45||||6.1|6.34|6.33|6.3|6.32|6.21|6.15|6.24|6.12|6.11|6.11|6.2|6.12|6.09|6.08|6.15|6.15||6.15|6.15|6.19|6.13|6.14|6.16|6.15|6.42|6.49|6.5|6.28|6.17|6.14|6.09|6.02|6.04|6.16|6.12|6.04|5.95|5.94|6.02|6.04|6.06|6.01|6.16|6.17|6.11|5.85|5.59|5.5|5.39|5.31|5.29|5.2|5.24|5.04|5.05|5.09|5.08|5.09|5.14|5.22|5.22|5.23|5.21|5.29||||||5.31|5.26|5.31|5.3|5.35|5.32|5.32|5.27|5.29|5.27|5.28|5.27|5.3|5.27||5.2|5.21|5.24|5.29|5.35|5.32|5.4|5.43|5.48|5.42|5.5|5.57|5.52|5.42|5.29|5.17|5.47|5.36|5.23|5.03|4.91|4.85|4.84|4.72|4.6|4.55|4.51|4.47|4.49|4.46|4.52|4.49|4.48|4.46|4.45|4.46|4.34|4.36|4.35|4.33|4.29|4.28|4.32|4.25|4.08|4.06|4.16|4.13|4.11|4.16|4.23|4.25|4.28|4.3|4.29|4.3|4.25|4.18|4.17|4.2||||||4.18|4.18|4.24|4.13|4.12|4.2|4.26|4.24|4.22|4.2|4.33|4.42|4.47|4.51|
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP|28.26|28|28.11|27.91|27.31|26.7|27.55|27.38|25.77|26.4|26.4|26.35|27.18|27.2|27|26.5|26.45|26.71|26.73|26.84|26.64|27.27|28.63|28.77|29.26|29.52|29.45|29.26|29.81|30.08|30.6|30.5|31.1|31.56|31.44|30.85|30.43|30.53|30.76|30.53|30.5|29.65|27.8|27.55|27.35|27.21|27.4|||27.63|28.29|28.79|28.73|28.68|28.42|28.49|28.78|27.99|28.06|29.26|29.5|30.16|30.53|30.3|30.46|30.28|30.8|30.11|30.31|29.62|29.93|30.1|28.8|29.34|29.45|29.75|29.68|29.8|30|30.2|30.16|30.94|31.74|32.18||||34.43|32.78|35.46|36.21|37.22|38.39|39.3|38.9|39.69|39.8|37.34|36.96|37.94|38.45|39.51|38.31|37.4||37.58|36.9|35.83|35.85|36.03|36.01|38.36|37.72|37.81|36.8|38.9|38.8|38.95|39.17|39.6|38|38.1|39.41|40.35|38.51|38.8|38.5|40.79|40.65|41.8|41.68|41.3|41.84|41.81|41.85|41.8|42|42.5|43.4|44.12|43.66|43.74|43.47|41.13|40.65|41|41.16|40.8|39.51|38.8|38.58|39.06||||||38.03|37.88|38.35|37.31|37.5|37.26|37.4|37.91|38.15|37.24|37|37.27|37.77|37.01||37|37|37.08|38|37.12|36.73|37.56|38.53|38.08|38.46|38.6|39.31|40|40.61|41.05|40.31|40.45|41.15|38.64|38.67|38.12|38.79|37.68|38.03|37.91|39.03|39.76|37.8|37.9|38.02|38.49|36.99|37.99|36.84|36.09|37.85|38.2|38.52|40.54|40.67|39.92|39.33|38.8|38.04|37.01|37|36.93|36.7|35.7|36|33.69|32.17|31.3|31.53|31.49|31.18|31.59|30.03|28.3|28.5||||||29.6|30.47|31.2|31.89|31.51|32.41|32.5|32.3|31.78|30.87|30.35|29.8|31.15|31.5|
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP|2.58|2.59|2.55|2.6|2.6|2.58|2.61|2.62|2.62|2.65|2.66|2.61|2.62|2.68|2.66|2.71|2.71|2.73|2.71|2.72|2.7|2.7|2.68|2.68|2.66|2.65|2.61|2.6|2.61|2.54|2.5|2.5|2.44|2.44|2.43|2.43|2.43|2.41|2.42|2.41|2.41|2.37|2.34|2.32|2.31|2.29|2.31|||2.37|2.41|2.42|2.4|2.4|2.41|2.42|2.4|2.42|2.43|2.43|2.47|2.46|2.46|2.44|2.45|2.42|2.44|2.41|2.4|2.44|2.48|2.52|2.52|2.55|2.53|2.54|2.55|2.6|2.58|2.58|2.59|2.53|2.52|2.53||||2.49|2.43|2.51|2.52|2.51|2.52|2.57|2.59|2.65|2.65|2.65|2.66|2.7|2.68|2.71|2.74|2.75||2.78|2.74|2.69|2.71|2.72|2.75|2.73|2.68|2.65|2.66|2.67|2.68|2.64|2.62|2.69|2.66|2.7|2.7|2.7|2.65|2.66|2.71|2.7|2.7|2.66|2.63|2.65|2.7|2.67|2.68|2.75|2.7|2.81|2.48|2.47|2.47|2.48|2.49|2.44|2.44|2.45|2.43|2.42|2.44|2.44|2.42|2.43||||||2.38|2.32|2.31|2.31|2.3|2.29|2.27|2.28|2.28|2.3|2.31|2.34|2.34|2.32||2.28|2.26|2.31|2.32|2.29|2.28|2.29|2.31|2.32|2.34|2.4|2.41|2.42|2.44|2.44|2.51|2.51|2.5|2.51|2.49|2.47|2.47|2.47|2.44|2.42|2.43|2.42|2.42|2.44|2.42|2.46|2.48|2.48|2.47|2.46|2.46|2.4|2.43|2.41|2.4|2.37|2.36|2.36|2.32|2.31|2.31|2.37|2.33|2.29|2.3|2.35|2.35|2.37|2.4|2.37|2.37|2.34|2.25|2.23|2.25||||||2.26|2.26|2.35|2.32|2.34|2.44|2.46|2.4|2.43|2.4|2.46|2.54|2.54|2.59|
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP|12.14|12.24|12.1|12.17|12.41|12.55|12.65|12.9|13.09|13.1|13.1|13.26|13.48|13.83|14|14.26|14.4|14.58|14.7|14.59|14.35|14.32|14.24|14.41|14.16|14.06|13.82|13.75|13.8|13.96|13.92|13.68|13.94|13.4|13.41|13.46|13.45|13.23|13.25|13.32|13.16|13.21|13.21|13.24|13.44|13.1|12.91|||13.1|13.27|13.45|13.63|13.79|13.38|13.25|12.72|12.68|12.72|12.46|12.29|12.24|12.22|12.19|11.86|11.52|11.5|11.25|11.25|11.4|11.56|11.41|11.49|11.47|11.28|11.38|11.33|11.76|11.6615|11.7154|11.9154|11.9769|11.9154|11.7692||||11.5846|11.5615|11.4462|11.3154|11.1538|11.6923|11.8462|11.7692|11.7923|11.8077|11.6231|11.3077|11.3077|10.9231|11.0615|11|11.0615||11.1308|11.2692|11.3769|11.6692|12|11.9231|11.9231|12.0846|11.7692|11.7154|11.5385|11.6462|11.7308|12|12|12|11.9231|11.9231|11.7769|11.7769|11.7385|11.5923|11.4385|11.1538|10.8769|9.9385|9.9077|9.9|9.9692|9.9846|9.9846|9.8846|9.9231|9.8615|10.2538|10.3|10.3308|10.3769|10.1923|10.3077|10.3462|10.4615|10.4231|10.3077|10.3|8.8538|8.8077||||||8.6077|8.5385|8.4615|8.4231|8.3692|8.3231|8.2769|8.2923|8.3385|8.3692|8.3462|8.3077|8.2692|8.2077||7.9692|8|8.0846|8.1231|7.9846|7.9615|8.0154|8.1385|8.1231|8.2|8.3308|8.4308|8.4231|8.5615|8.5|8.5231|8.6538|8.7692|8.9615|9.3538|9.1462|9.2846|9.6538|9.5385|9.3538|9.5769|9.5538|9.5923|9.5692|9.4692|9.6231|9.4692|9.5308|9.4692|9.4308|9.3538|9.2385|9.2538|9.4|9.4692|9.4385|9.3846|9.3231|8.9154|8.7692|8.9769|9.1692|8.6538|8.2|8.3692|8.5231|8.5231|8.6308|8.6077|8.6462|8.4923|8.3692|8.2308|8.0615|8.1154||||||8.3077|8.3923|8.5385|8.5231|8.5077|8.8077|8.8154|9.3308|8.9923|9|9.1154|9.4538|9.6154|9.6385|
07436|100541|/equities/hongda|SHANGHAICOMP|3.68|3.68|3.62|3.69|3.79|3.83|3.91|3.97|3.96|4.01|4.03|4.14|4.18|4.26|4.21|4.29|4.37|4.39|4.45|4.52|4.45|4.41|4.36|4.36|4.35|4.4|4.4|4.43|4.47|4.54|4.49|4.48|4.56|4.46|4.47|4.38|4.63|4.62|4.68|4.66|4.65|4.68|4.6|4.59|4.61|4.58|4.58|||4.65|4.56|4.73|4.78|4.74|4.77|4.53|4.64|4.72|4.77|4.36|4.33|4.26|4.27|4.32|4.33|4.25|4.15|4.16|4.16|4|3.9|4.21|4.06|3.76|3.62|3.5|3.09|3.2|3.42|3.45|3.44|3.4|3.21|3.28||||3.25|3.24|3.2|3.19|3.25|3.3|3.36|3.41|3.43|3.41|3.44|3.47|3.48|3.41|3.36|3.37|3.4||3.35|3.34|3.32|3.16|3.18|3.2|3.23|3.23|3.22|3.31|3.31|3.31|3.32|3.31|3.38|3.35|3.36|3.39|3.44|3.39|3.36|3.34|3.34|3.38|3.38|3.36|3.4|3.36|3.39|3.34|3.15|3.04|2.98|2.94|3.05|3.06|3.06|3.06|3.08|3.09|3.09|3.09|3.08|3.14|3.06|3.03|2.96||||||2.89|2.83|2.8|2.8|2.8|2.78|2.8|2.82|2.84|2.84|2.83|2.84|2.86|2.85||2.86|2.86|2.89|2.75|2.71|2.7|2.71|2.78|2.77|2.77|2.84|2.86|2.89|2.87|2.86|2.89|2.88|2.88|2.89|2.8|2.78|2.79|2.77|2.7|2.65|2.71|2.7|2.69|2.7|2.69|2.73|2.77|2.8|2.79|2.79|2.8|2.76|2.8|2.78|2.72|2.68|2.66|2.67|2.61|2.58|2.6|2.72|2.7|2.63|2.69|2.72|2.75|2.79|2.83|2.82|2.81|2.76|2.68|2.69|2.71||||||2.74|2.73|2.76|2.78|2.83|2.92|2.97|2.9|2.91|2.87|2.93|3.05|3.14|3.21|
07437|100976|/equities/hongfa-tech|SHANGHAICOMP|32.95|32.8|32.47|32.24|32.2|32.35|33|33.55|33.28|33.52|34.1|34.2|34.92|34.81|34.82|34.61|34.78|34.56|34.91|34.71|34.25|33.73|32.96|33|32.91|33.01|32.85|32.98|33.35|33.55|33.27|33|33.35|33.07|33.16|32.71|32.6|32.58|32.71|32.78|31.85|31.9|31.65|31.56|31.5|31.3|31.09|||31.4|31.26|31.25|30.58|28.75|29.4|29.18|28.66|28.52|28.55|29.01|29.28|29.84|29.93|29.89|29.99|30.24|30.61|30.85|31.06|31.23|31.26|31.16|31.21|31.25|31.92|31.61|31.07|31|30.93|30.02|29.85|30.04|29.92|30.67||||31.09|30.43|29.59|29|30.39|31.52|31.55|32.32|32.51|32.45|32.35|32.3|32.52|32.62|32.22|31.85|31.61||31.6|32.3|32.1|32.83|32.7|32.95|33.1|33.4|33.16|33.41|32.94|32.56|33.12|32.98|33.5|32.95|33.52|33.6|34.18|33.9|34.41|34.2|34.3|34.75|34.89|34.75|35.01|35.41|35.5|35.35|35.32|34.92|35.16|35.71|36.01|35.78|35.57|35.9|36.02|36.22|35.95|36.2|36.36|37.34|37.22|37.35|37.58||||||36.99|35.55|35.52|35.68|34.83|34.61|35.3|34.7|34.48|34.65|33.46|33.03|32.91|32.6||33.41|32.53|32.3|32.5|32.12|31.81|32|32.75|33.23|33.67|34.7|32.81|32.8|32.5|32.76|32.61|33.34|34.29|33.62|33.5|34.08|34|34.41|34.77|34.08|34.38|35.19|34.46|34.66|34.02|34.03|34.45|34.81|34.34|34.6|35.12|34.15|35.38|36.1|36.43|37.15|36.45|36.32|34.19|32.76|32.61|34.27|34.03|34.3|34.86|34.92|34.8|35.57|35.77|35.55|34.98|34.6|33.11|33.65|33.71||||||34.81|34.9|34.79|35.48|34.15|34.03|34.14|35.2|36.4|36.07|36.1|36.88|38.11|39.25|
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP|8.12|8.32|7.97|8.13|8.12|8.15|8.24|8.48|8.5|8.41|8.36|8.39|8.97|9.18|8.71|8.47|8.59|8.71|8.33|8.15|8.05|8.07|7.62|7.63|7.65|7.56|7.4|7.45|7.46|7.49|7.51|7.47|7.55|7.47|7.44|7.5|7.49|7.41|7.44|7.49|7.55|7.46|7.36|7.37|7.35|7.36|7.35|||7.49|7.68|7.75|7.73|7.66|7.67|7.68|7.63|7.68|7.72|7.77|7.82|7.96|7.88|7.8|7.87|7.85|7.9|7.93|7.91|7.96|8.01|8.12|8.24|8.34|8.38|8.46|8.22|8.4|8.59|8.53|8.44|8.13|8.17|8.09||||7.91|7.87|7.85|7.81|8|8.21|8.8|8.83|9.08|8.88|8.78|8.71|8.67|8.61|8.56|8.68|8.72||8.77|8.53|8.5|8.35|8.35|8.47|8.55|8.39|8.21|8.21|8.19|8.18|8.16|8.07|8.26|8.15|8.22|8.32|8.3|8.26|8.27|8.5|8.53|8.57|8.5|8.45|8.43|8.54|8.66|8.62|8.63|8.41|8.34|8.36|8.53|8.48|8.46|8.53|8.7|8.68|8.73|8.7|8.81|9.34|8.16|8.12|8.22||||||8.18|8.12|8.1|7.78|7.67|7.48|7.4|7.43|7.5|7.47|7.45|7.45|7.37|7.22||7.38|7.34|7.39|7.47|7.37|7.32|7.38|7.38|7.49|7.58|7.86|7.87|7.68|7.7|7.71|7.79|7.83|7.87|7.98|7.92|7.85|7.88|7.91|7.7|7.52|7.62|7.62|7.64|7.67|7.61|7.8|7.75|7.74|7.54|7.51|7.45|7.32|7.38|7.4|7.3|7.15|7.12|7.22|7.14|6.88|7.36|7.72|7.77|7.71|8|8.42|7.51|7.5|7.56|7.46|7.49|7.36|7.25|7.19|7.17||||||7.3|7.35|7.51|7.48|7.47|7.62|7.65|7.53|7.66|7.59|7.67|8.21|8.31|8.43|
07439|100520|/equities/hongxing-steel|SHANGHAICOMP|1.64|1.67|1.61|1.62|1.64|1.62|1.64|1.66|1.65|1.65|1.66|1.64|1.66|1.69|1.69|1.7|1.72|1.75|1.73|1.73|1.74|1.69|1.64|1.62|1.57|1.55|1.53|1.52|1.52|1.52|1.52|1.52|1.53|1.53|1.52|1.54|1.54|1.52|1.53|1.54|1.54|1.54|1.53|1.52|1.52|1.51|1.51|||1.53|1.54|1.55|1.56|1.54|1.56|1.56|1.56|1.57|1.56|1.56|1.56|1.58|1.59|1.57|1.55|1.53|1.56|1.56|1.56|1.58|1.61|1.63|1.64|1.67|1.67|1.68|1.67|1.67|1.66|1.67|1.66|1.63|1.62|1.59||||1.55|1.54|1.53|1.54|1.56|1.59|1.6|1.62|1.64|1.63|1.64|1.63|1.61|1.6|1.61|1.6|1.6||1.62|1.63|1.62|1.61|1.63|1.64|1.64|1.67|1.67|1.68|1.68|1.69|1.72|1.72|1.73|1.71|1.72|1.73|1.76|1.73|1.75|1.77|1.77|1.75|1.76|1.74|1.75|1.74|1.74|1.73|1.71|1.69|1.69|1.68|1.7|1.71|1.69|1.69|1.69|1.69|1.7|1.7|1.7|1.72|1.72|1.7|1.7||||||1.67|1.65|1.64|1.64|1.64|1.63|1.63|1.64|1.64|1.66|1.67|1.67|1.67|1.64||1.63|1.62|1.62|1.62|1.62|1.62|1.63|1.66|1.65|1.66|1.67|1.68|1.69|1.68|1.68|1.7|1.69|1.7|1.73|1.71|1.69|1.69|1.71|1.69|1.66|1.67|1.66|1.66|1.64|1.63|1.65|1.66|1.66|1.64|1.64|1.64|1.59|1.6|1.59|1.57|1.55|1.54|1.55|1.52|1.51|1.56|1.62|1.61|1.6|1.61|1.64|1.63|1.65|1.66|1.64|1.65|1.63|1.61|1.6|1.61||||||1.59|1.6|1.62|1.63|1.64|1.68|1.69|1.64|1.68|1.67|1.7|1.75|1.76|1.78|
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP|61.5|61.42|60.7|60.36|60.55|61.08|61.56|62.82|62.97|63.4|64.05|66.11|67.31|68.7|68.69|68.51|69.11|70.52|69.99|70|70.7|71.02|68.99|69.51|71.12|70.22|69.61|70.44|71.24|70.5|71.02|71.11|71.73|72.71|71.68|70.91|68.83|68.07|68.32|69.37|70.42|70.05|69.1|69.61|68.86|68.31|68.2|||69.6|70.38|72|69.31|66.88|67.5|68.18|66.8|66.02|68.05|67.65|68.76|70.2|67.7|66.48|66.39|66.98|67.08|68.6|70|71.09|71.3|71.05|69.45|69.82|70.7|71.2|69.93|70.16|70.81|70.62|71.2|71.2|71.49|72.44||||72.52|72.8|70.9|70|72.9|78.87|79.99|80.58|82.52|81.48|79.6|80.05|80.88|80.61|80.8|82.2|81.4||81.5|81.81|82.7|82.6|83.82|83|81.7|82.5|82|82.47|81.82|81.66|82.3|82.48|84.91|85.51|87.5|88.21|90.6|91.75|92.8|91.61|92.82|93.78|96.21|94.68|93.78|94.73|96.07|96.89|93.21|90.5|92.03|92.51|95.18|96.03|96.2|96.6|92.5|92.1|92|92|92.01|95.1|92.71|91.65|91.19||||||88.45|88.47|88.1|87.22|84.1|84.16|85|85.75|86.7|86.73|81.03|79.99|80|81.28||82.48|84.11|83.8|83.2|84.29|82.76|82.7|87.5|88.12|89.03|90.5|93|94|95|97.09|97.68|94.92|96.78|90|90.58|90|89.8|88.88|92.35|88|90|95.9|94.71|95.69|95.59|96.96|98.02|102|98.55|99.49|98.35|99.25|102.19|105.05|105.84|104.45|104|99.29|95.24|94.68|96.55|106.7|107.71|106.29|109.5|111.51|110.44|113.3|116.1|116|111|113.05|110.26|108.8|105.69||||||109|111.1|110.53|114.5|116|117.51|117.45|121.18|125.52|112.98|111.92|115.01|126.79|128.88|
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP|7.35|7.34|7.35|7.59|7.82|7.94|8.82|8.79|8.56|8.54|7.31|7.37|7.19|7.09|7.02|6.94|7.01|7.13|7.07|7.08|7.15|7.2|7.09|7.1|7.11|7.07|7.02|6.97|7|7.04|7|6.89|7|6.94|6.96|6.93|6.9|6.89|6.95|6.95|6.93|6.86|6.96|6.78|6.72|6.62|6.56|||6.72|6.81|6.86|6.83|6.83|6.77|6.8|6.88|6.93|6.92|7.02|7.09|7.08|7.09|7.11|7.19|7.1|7.2|6.96|6.95|7.04|7.11|7.04|6.97|7.05|6.89|6.94|6.9|6.92|6.9|6.98|6.97|7.01|7.01|6.99||||6.82|6.48|6.3|6.28|6.46|6.56|6.33|6.52|6.57|6.46|6.43|6.42|6.44|6.35|6.41|6.61|6.58||6.62|6.67|6.56|6.52|6.55|6.54|6.5|6.58|6.64|6.67|6.55|6.53|6.71|6.66|6.61|6.54|6.64|6.71|6.81|6.75|6.8|6.87|6.86|6.9|6.93|6.76|6.74|6.81|6.85|6.83|6.81|6.68|6.69|6.66|6.73|6.7|6.64|6.58|6.58|6.58|6.57|6.57|6.57|6.61|6.53|6.47|6.51||||||6.4|6.34|6.34|6.35|6.34|6.31|6.34|6.35|6.4|6.41|6.41|6.5|6.5|6.38||6.35|6.2|6.32|6.35|6.62|6.67|6.69|6.79|6.8|6.92|7.36|7.43|7.4|7.6|7.55|7.48|7.48|7.2|7.47|7.32|7.24|7.15|7.37|7.3|7.14|7.09|7.3|7|7.27|7.14|7.24|7.04|7.09|7.22|7.12|6.91|6.65|6.34|6.2|6.28|6.28|6.34|6.31|6.28|6.18|6.19|6.21|6.02|5.93|6|6.19|6.14|6.16|6.1|6.08|5.83|5.65|5.52|5.55|5.71||||||5.7|5.69|5.73|5.65|5.62|5.72|5.8|5.72|5.78|5.71|5.89|6.08|6.13|6.2|
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP|5.63|5.76|5.5|5.51|5.56|5.52|5.51|5.56|5.53|5.59|5.57|5.51|5.6|5.69|5.72|5.69|5.69|5.77|5.7|5.71|5.75|5.74|5.61|5.59|5.56|5.55|5.51|5.51|5.51|5.45|5.46|5.46|5.46|5.4|5.38|5.37|5.35|5.3|5.3|5.36|5.37|5.41|5.39|5.35|5.34|5.28|5.27|||5.38|5.77|5.82|5.81|5.8|5.81|5.86|5.85|5.96|5.88|5.83|5.81|5.75|5.73|5.71|5.74|5.74|5.75|5.69|5.66|5.72|5.92|6|6.04|6.07|5.97|6.03|5.89|5.99|6.04|6.05|6.29|6|5.96|5.68||||5.71|5.73|5.71|5.72|5.71|5.74|5.69|5.66|5.55|5.43|5.43|5.41|5.37|5.33|5.35|5.36|5.38||5.38|5.37|5.37|5.36|5.36|5.37|5.36|5.4|5.38|5.34|5.33|5.34|5.33|5.26|5.27|5.2|5.24|5.26|5.35|5.33|5.32|5.32|5.27|5.25|5.21|5.18|5.18|5.2|5.18|5.18|5.17|5.1|5.09|5.12|5.13|5.14|5.13|5.14|5.13|5.13|5.14|5.13|5.15|5.19|5.2|5.21|5.23||||||5.2|5.19|5.15|5.14|5.18|5.16|5.16|5.2|5.21|5.23|5.23|5.25|5.2|5.15||5.17|5.11|5.16|5.13|5.1|5.12|5.15|5.15|5.15|5.2|5.23|5.24|5.25|5.27|5.25|5.3|5.33|5.28|5.3|5.21|5.13|5.17|5.21|5.09|5.03|5.06|5.05|5.03|4.92|4.91|4.94|4.96|4.98|4.98|4.98|4.92|4.86|4.88|4.88|4.87|4.82|4.81|4.81|4.78|4.77|4.77|4.85|4.83|4.85|4.9|5.03|5.03|5.03|5.06|5.05|5.05|5.02|5.02|5.02|5.01||||||5.03|5.01|5.04|5.03|5.06|5.1|5.09|5.08|5.1|5.1|5.13|5.2|5.18|5.22|
07443|100857|/equities/huayuan-proper|SHANGHAICOMP|2.06|2.01|1.92|1.91|1.95|1.97|1.98|2.05|2.06|2.01|2.03|2.02|2.09|2.06|2|2.03|2.23|2.35|2.11|2.13|2.08|1.93|1.89|1.91|2.07|1.74|1.62|1.62|1.6|1.58|1.53|1.52|1.55|1.55|1.55|1.6|1.58|1.58|1.54|1.54|1.54|1.56|1.53|1.52|1.55|1.5|1.51|||1.55|1.56|1.61|1.65|1.61|1.61|1.64|1.64|1.65|1.61|1.57|1.58|1.57|1.54|1.52|1.54|1.49|1.52|1.51|1.55|1.55|1.57|1.57|1.61|1.67|1.69|1.7|1.7|1.72|1.7|1.7|1.7|1.68|1.66|1.63||||1.58|1.57|1.53|1.53|1.58|1.61|1.63|1.67|1.68|1.69|1.69|1.69|1.69|1.66|1.67|1.66|1.66||1.67|1.66|1.67|1.66|1.68|1.7|1.72|1.73|1.75|1.77|1.76|1.77|1.77|1.77|1.76|1.75|1.78|1.79|1.82|1.8|1.81|1.84|1.85|1.85|1.84|1.82|1.82|1.82|1.84|1.83|1.83|1.8|1.81|1.82|1.84|1.85|1.85|1.84|1.83|1.84|1.82|1.82|1.84|1.85|1.84|1.82|1.85||||||1.82|1.81|1.81|1.79|1.79|1.78|1.77|1.8|1.81|1.84|1.86|1.9|1.9|1.88||1.87|1.87|1.91|1.93|1.92|1.98|1.98|2.01|2.01|2.05|2.09|2.04|2.06|2.03|2.03|2.06|2.05|2.03|2.06|2.12|2.1|2.14|2.14|2.05|1.94|1.92|1.9|1.87|1.89|1.9|1.96|1.95|1.94|1.9|1.88|1.77|1.72|1.72|1.7|1.69|1.67|1.66|1.64|1.63|1.61|1.65|1.71|1.71|1.7|1.73|1.8|1.8|1.82|1.84|1.82|1.82|1.8|1.79|1.78|1.81||||||1.81|1.8|1.86|1.88|1.89|1.94|1.93|1.9|1.92|1.9|1.95|1.96|1.97|1.98|
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP|5.18|5.35|5.14|5.12|5.12|5.2|5.21|5.38|5.49|5.32|5.35|5.34|5.49|5.61|5.6|5.56|5.63|5.7|5.49|5.42|5.39|5.42|4.95|4.94|4.93|4.87|4.75|4.75|4.75|4.74|4.72|4.71|4.73|4.71|4.68|4.72|4.71|4.64|4.65|4.66|4.66|4.65|4.59|4.58|4.63|4.63|4.62|||4.73|4.81|4.83|4.84|4.8|4.79|4.79|4.81|4.82|4.79|4.78|4.78|4.84|4.86|4.86|4.86|4.84|4.85|4.83|4.81|4.85|4.9|4.93|4.96|5.01|5|5.03|4.96|5.03|5.07|5.05|5.13|5.03|5.02|4.92||||4.84|4.78|4.74|4.72|4.78|4.71|4.86|4.93|4.99|4.92|4.89|4.91|4.95|4.95|4.93|4.93|4.92||4.93|4.81|4.8|4.73|4.8|4.85|4.84|4.86|4.8|4.81|4.79|4.78|4.77|4.73|4.76|4.68|4.72|4.76|4.83|4.82|4.86|4.93|4.95|4.96|4.91|4.88|4.9|4.96|5|4.99|4.99|4.89|4.85|4.9|4.94|4.97|4.95|4.96|4.91|4.92|4.98|4.97|5.01|5.05|5|4.96|4.95||||||4.99|4.94|4.94|4.9|4.79|4.69|4.61|4.62|4.66|4.63|4.61|4.63|4.59|4.5||4.58|4.53|4.54|4.56|4.49|4.49|4.51|4.56|4.57|4.57|4.71|4.77|4.79|4.79|4.8|4.88|4.91|4.96|5.02|5.01|4.95|4.95|4.91|4.83|4.75|4.84|4.85|4.87|4.85|4.87|4.98|4.99|5|4.92|4.92|4.89|4.76|4.79|4.76|4.55|4.45|4.43|4.45|4.39|4.39|4.45|4.81|4.85|4.83|4.9|4.93|4.85|4.87|4.9|4.87|4.86|4.83|4.68|4.52|4.51||||||4.54|4.57|4.63|4.61|4.58|4.66|4.7|4.61|4.67|4.7|4.7|4.82|4.8|4.9|
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP|15.67|15.72|15.28|15.7|15.8|15.9|16.33|16.41|16.3|16.49|16.82|16.76|17|17.05|17.05|17.31|17.32|17.4|17.32|17.29|17.25|17.5|17.28|17.41|17.51|17.74|17.42|17.49|18.11|18.44|18.38|18.31|18.69|18.95|19.24|19.01|19.05|19.4|19.53|19.78|19.19|19.07|18.89|19|18.88|18.93|19|||19.32|19.28|19.29|19.04|18.76|18.75|18.76|18.29|18.13|17.89|18.62|19.11|19.16|18.9|18.91|19.06|19.27|19.38|19.35|19.23|19.43|19.52|19.2|19.11|19.1|18.89|18.91|19.04|19.08|19.05|18.4|18.85|18.83|18.95|19.41||||19.43|20.09|20.15|20.09|20.16|20.2|20.17|20.47|20.5|20.07|19.66|19.75|19.26|19.3|19.52|19.73|19.68||20|19.34|19.2|19.72|19.7|19.74|19.3|19.42|19.26|19.31|18.83|18.68|18.75|19.1|19.42|19|19.53|19.81|20.28|20.12|20.16|20.32|20.43|20.31|20.82|20.81|20.82|20.82|20.8|20.65|20.71|20.73|21.25|20|21.95|22.07|21.8|22.14|22.19|22.33|22.12|22.01|21.5|21.55|21.43|21.35|21.19||||||20.88|20.29|19.26|19.4|19.33|19.75|19.52|19.59|19.75|19.82|19.51|19.45|18.81|18.18||17.93|17.9|18.15|18|17.48|17.3|17.34|18|17.82|17.52|17.39|18.48|18.67|19.02|19.13|19.55|19.52|19.53|19.25|19.08|19.17|19.25|19.05|19.07|19.01|19.3|19.1|18.91|18.93|18.71|18.98|18.53|18.73|18.3|18.35|18.27|18.38|18.52|18.65|18.57|18.76|18.68|18.45|18.34|19.1|18.91|19.3|19.06|18.65|18.12|17.83|18.35|18.16|17.95|17.69|17.87|17.86|17.75|17.61|15.9||||||15.6|15.79|15.79|16.24|15.9|16.21|16.75|16.7|16.88|16.85|16.7|16.64|17.47|17.82|
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP|0.158|0.16|0.159|0.159|0.158|0.155|0.157|0.159|0.159|0.164|0.166|0.165|0.165|0.166|0.166|0.168|0.169|0.169|0.169|0.169|0.167|0.163|0.165|0.164|0.163|0.161|0.16|0.161|0.161|0.165|0.166|0.166|0.166|0.166|0.164|0.166|0.168|0.169|0.17|0.169|0.17|0.169|0.167|0.172|0.173|0.173|0.168|||0.164|0.16|0.167|0.168|0.167|0.168|0.165||0.157|0.159|0.161|0.157|0.156|0.152|0.15|0.154|0.159|0.164|0.161|0.156|0.156|0.155|0.152|0.152|0.151|0.15|0.15|0.15|0.151|0.15|0.151|0.151|0.151|0.15|0.151||||0.152|0.153|0.152|0.151|0.153|0.149|0.148|0.146|0.147|0.149|0.148|0.14|0.139|0.138|0.138|0.138|0.138||0.137|0.137|0.138|0.137|0.138|0.137|0.137|0.138|0.137|0.133|0.135|0.139|0.144|0.145|0.144|0.143|0.147|0.147|0.148|0.147|0.146|0.145|0.143|0.144|0.143|0.141|0.14|0.141|0.143|0.145|0.146|0.146|0.147|0.147|0.147|0.148|0.146|0.147|0.149|0.144|0.148|0.152|0.158|0.159|0.161|0.159|0.164||||||0.165|0.165|0.164|0.162|0.167|0.174|0.175|0.178|0.177|0.178|0.179|0.179|0.176|0.173||0.173|0.173|0.173|0.173|0.173|0.175|0.182|0.184|0.183|0.183|0.186|0.186|0.186|0.185|0.186|0.18|0.181|0.189|0.19|0.189|0.189|0.19|0.19|0.189|0.189|0.185|0.181|0.177|0.174|0.175|0.178||0.179|0.185|0.185|0.18|0.178|0.174|0.171|0.169|0.17|0.168|0.167|0.161|0.16|0.163|0.167|0.165|0.164|0.162|0.165|0.161|0.163|0.167|0.167|0.168|0.167|0.164|0.16|0.16||||||0.159|0.157|0.154|0.15|0.158|0.164|0.171|0.169|0.169|0.168|0.168|0.173|0.172|0.175|
07447|100841|/equities/huadian-energy|SHANGHAICOMP|2.35|2.35|2.3|2.32|2.35|2.34|2.39|2.4|2.38|2.43|2.43|2.41|2.42|2.48|2.48|2.52|2.54|2.54|2.55|2.56|2.53|2.49|2.46|2.47|2.43|2.43|2.4|2.37|2.38|2.41|2.4|2.44|2.47|2.47|2.51|2.59|2.63|2.7|2.7|2.67|2.68|2.71|2.71|2.77|2.8|2.81|2.77|||2.8|2.75|2.82|2.9|2.86|3.12|2.82||2.71|2.78|2.79|2.83|2.8|2.78|2.78|2.9|2.87|2.84|2.82|2.8|2.74|2.71|2.66|2.65|2.67|2.67|2.66|2.67|2.74|2.72|2.7|2.67|2.65|2.65|2.69||||2.67|2.64|2.73|2.74|2.71|2.73|2.7|2.69|2.69|2.68|2.66|2.61|2.6|2.6|2.58|2.55|2.55||2.62|2.63|2.63|2.61|2.61|2.61|2.59|2.66|2.62|2.62|2.62|2.66|2.67|2.65|2.59|2.56|2.56|2.56|2.58|2.6|2.53|2.52|2.5|2.49|2.51|2.5|2.46|2.45|2.51|2.51|2.5|2.48|2.51|2.51|2.52|2.51|2.5|2.48|2.48|2.5|2.47|2.47|2.59|2.58|2.58|2.53|2.56||||||2.63|2.63|2.58|2.52|2.58|2.66|2.68|2.73|2.73|2.74|2.73|2.73|2.73|2.65||2.64|2.65|2.66|2.65|2.65|2.58|2.58|2.62|2.64|2.62|2.65|2.73|2.72|2.72|2.8|2.71|2.7|2.78|2.78|2.77|2.76|2.79|2.79|2.78|2.68|2.62|2.62|2.62|2.58|2.58|2.71||2.76|2.83|2.78|2.75|2.71|2.64|2.6|2.6|2.57|2.55|2.52|2.45|2.42|2.43|2.52|2.52|2.51|2.47|2.45|2.42|2.43|2.45|2.47|2.46|2.41|2.35|2.31|2.32||||||2.34|2.33|2.33|2.35|2.39|2.51|2.54|2.52|2.53|2.49|2.51|2.58|2.6|2.63|
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP|6.26|6.3|6.17|6.23|6.38|6.55|6.63|6.67|6.61|6.67|6.67|6.64|6.72|6.71|6.67|6.89|6.89|6.99|6.99|6.98|6.96|7.05|7.01|7.11|7.19|7.33|7.35|7.35|7.46|7.71|7.81|7.76|7.71|7.81|7.7|7.45|7.63|7.6|7.69|7.74|7.7|7.84|7.66|7.53|7.5|7.13|6.89|||6.58|6.63|6.66|6.65|6.49|6.51|6.36|6.28|6.47|6.43|6.55|6.7|6.88|6.78|6.7|6.66|6.78|6.86|6.84|6.95|6.93|7.07|7.1|7.05|7.17|7.08|6.92|6.76|6.8|6.82|6.9|6.97|7.2|7.15|7.09||||7.16|6.97|6.74|6.65|7|6.98|7.33|8.02|7.99|7.93|7.54|7.7|7.8|7.78|7.54|7.64|7.73||7.93|7.84|7.85|7.92|8.13|8.18|8.13|7.57|7.91|7.93|8.25|8.41|8.39|8.32|7.63|7.58|7.77|7.67|7.95|8.03|8.04|8.2|8.15|8.17|8.07|8|7.88|7.89|7.96|7.66|7.59|7.33|7.02|6.92|6.77|6.72|6.5|6.27|6.15|6.18|6.13|6.06|6.03|6.06|6.06|6.03|6.03||||||5.95|5.86|5.86|5.82|5.88|5.86|5.87|5.9|5.9|5.98|5.87|5.86|5.87|5.68||5.59|5.64|5.67|5.71|5.58|5.5|5.59|5.78|5.73|5.67|5.82|5.95|5.94|6.04|5.83|6.15|6.3|6.35|6.33|6.7|6.62|6.6|6.66|6.53|6.48|6.57|6.6|6.51|6.49|6.38|6.5|6.41|6.43|6.41|6.37|6.58|6.78|6.81|6.7|6.7|5.93|5.85|5.64|5.56|5.44|5.74|6.23|5.76|5.72|5.42|5.21|5.13|5.24|5.26|5.15|5.16|5.07|4.9|4.84|4.88||||||4.99|4.99|5.09|5.16|5.14|5.27|5.43|5.35|5.45|5.44|5.56|5.66|5.85|6.06|
07449|100296|/equities/huadian-power|SHANGHAICOMP|5.13|5.2|5.21|5.25|5.31|5.34|5.46|5.55|5.48|5.55|5.6|5.37|5.45|5.62|5.62|5.75|5.77|5.77|5.69|5.7|5.65|5.58|5.54|5.56|5.67|5.66|5.79|5.86|5.95|5.95|6.2|6.23|6.34|6.69|6.64|6.69|6.83|6.67|6.67|6.76|6.79|6.63|6.65|6.72|6.7|6.53|6.43|||6.37|6.25|6.13|6.15|6.28|6.29|6.46|6.58|6.6|6.47|6.51|6.56|6.71|6.75|6.88|6.98|7|6.41|6.2|6.02|5.96|6.02|6.17|6.17|6.28|6.21|6.24|6.4|6.07|5.93|5.98|6.1|6.32|6.22|6.26||||6.21|6.1|6.21|5.98|5.92|5.9|5.95|5.96|5.88|6.07|5.94|5.86|5.77|5.89|5.56|5.43|5.31||5.32|5.3|5.71|5.62|5.65|5.64|5.62|5.72|5.74|5.78|5.88|5.85|6.12|6|5.84|5.73|5.73|5.8|5.95|6.03|6.13|6|5.63|5.64|5.68|5.59|5.56|5.66|5.65|5.81|5.68|5.76|5.79|5.81|5.87|5.96|5.97|5.97|5.9|5.96|5.75|5.78|5.75|5.66|5.62|5.6|5.69||||||5.55|5.42|5.49|5.46|5.57|5.63|5.73|5.81|5.89|6.03|6.3|6.21|6.13|5.88||5.7|5.62|5.28|5.28|5.16|5.07|5.05|5.13|5.15|5.19|5.26|5.12|5.15|5.21|5.19|5.32|5.4|5.52|5.67|5.68|5.66|5.73|5.8|5.86|5.81|5.78|5.83|5.59|5.54|5.45|5.4|5.43|5.56|5.44|5.27|5.27|5.32|5.25|5.16|5.26|5.08|4.84|4.78|4.9|5.17|5.12|5.49|5.89|6.13|6.22|6.06|6.03|6.37|6.49|6.39|6.56|6.33|6.13|5.78|5.86||||||5.92|5.92|5.97|6.22|6.06|6.3|6.38|6.16|6.16|5.75|6.1|6.22|6.39|6.47|
07450|100535|/equities/huafa-ind|SHANGHAICOMP|10.72|10.69|10.13|10.01|10.11|10.29|10.43|10.71|10.58|10.48|10.45|10.45|10.73|10.62|10.4|10.45|10.48|10.88|10.71|10.8|10.7|10.75|10.08|10|10.02|9.6|9.07|9.23|9.17|9.11|8.82|8.83|9.01|8.96|8.91|9.06|9.11|9.23|9.31|9.21|9.12|9.64|9.85|9.85|9.77|9.55|9.55|||9.86|10.08|10.16|10.31|10.47|10.48|10.65|10.43|10.39|10.1|10.18|10.02|9.7|9.67|9.59|9.81|9.5|9.61|9.48|9.37|9.61|9.85|9.9|9.99|10.15|10.13|10.28|10.06|10.19|10.27|10.36|10.42|10.11|10.01|10.1||||10.32|11.01|10.87|11.13|11.2|11.42|11.36|11.31|11.69|11.95|11.9|12|12.21|12.15|12.07|11.59|11.26||11.27|10.8|10.78|10.43|10.63|10.46|10.31|10.19|10.23|10.37|10.3|10.48|10.68|10.72|10.59|10.5|10.61|10.56|10.68|10.65|10.8|10.83|11.22|11.41|11.05|10.58|10.27|10.19|10.4|10.3|10.34|10.16|9.98|9.98|9.95|10.15|9.92|9.81|9.75|9.66|9.26|9.18|9.3|9.37|9.22|9.05|9.05||||||9.19|9.44|9.62|9.81|9.84|9.86|9.96|10.14|9.98|9.93|10|9.93|9.41|9.07||8.96|8.99|8.95|9|9.19|9.3|9.4|9.54|9.73|10.03|9.7|9.57|9.76|9.75|9.86|10.16|9.89|9.72|10.11|10.47|10.38|10.85|11.12|10.71|10.11|10.1|9.8|9.68|9.7|9.3|9.47|9.58|9.66|9.84|10.02|9.56|9.05|9.32|9.16|8.99|8.8|8.7|8.38|8.25|8.47|9.3|9.3|9.23|9.42|10.21|10.21|10.16|10.02|9.96|9.8|10.35|9.88|10.09|10.05|9.87||||||9.63|9.75|9.91|9.8|9.93|9.8|9.58|9.68|9.77|9.83|9.9|10.11|9.91|9.87|
07451|100631|/equities/huafang-co|SHANGHAICOMP|3.1|3.09|2.97|3|3.05|3.08|3.16|3.17|3.17|3.13|3.09|3.02|3.05|3.09|3.08|3.12|3.13|3.16|3.18|3.22|3.22|3.17|3.12|3.11|3.07|3.04|3.01|3|2.99|2.97|2.95|2.9|2.95|2.95|2.95|2.96|2.97|2.96|2.96|2.96|2.97|2.96|2.92|2.87|2.82|2.8|2.76|||2.79|2.8|2.88|2.88|2.87|2.88|2.9|2.86|2.87|2.92|2.91|2.92|2.89|2.89|2.87|2.9|2.89|2.93|2.97|2.98|3.01|3.03|3.03|3|3.04|3.01|3|3|3.02|2.97|2.94|2.94|2.93|2.92|2.88||||2.78|2.76|2.75|2.71|2.75|2.81|2.84|2.89|2.91|2.93|2.94|2.94|2.93|2.91|2.95|3.05|3.05||3.08|3.1|3.09|3.1|3.13|3.17|3.17|3.24|3.25|3.26|3.22|3.22|3.25|3.24|3.24|3.21|3.27|3.33|3.38|3.36|3.36|3.42|3.43|3.43|3.42|3.39|3.38|3.35|3.36|3.35|3.35|3.34|3.34|3.31|3.37|3.37|3.35|3.36|3.34|3.33|3.33|3.32|3.31|3.33|3.3|3.26|3.28||||||3.24|3.21|3.18|3.18|3.17|3.15|3.14|3.17|3.21|3.24|3.22|3.24|3.21|3.14||3.12|3.14|3.16|3.21|3.21|3.2|3.27|3.28|3.24|3.3|3.41|3.44|3.48|3.42|3.4|3.41|3.46|3.43|3.42|3.46|3.38|3.37|3.39|3.35|3.3|3.34|3.3|3.24|3.29|3.3|3.33|3.34|3.35|3.31|3.29|3.32|3.25|3.28|3.24|3.16|3.12|3.12|3.1|3.06|3.04|3.07|3.25|3.26|3.21|3.2|3.26|3.26|3.27|3.31|3.28|3.29|3.23|3.17|3.1|3.16||||||3.19|3.28|3.35|3.22|3.23|3.35|3.44|3.33|3.32|3.28|3.42|3.51|3.56|3.54|
07452|101013|/equities/leimingkehua|SHANGHAICOMP|12.14|12.12|11.79|11.88|11.8|11.65|11.64|11.76|11.7|11.86|11.85|11.8|11.91|12.01|11.94|11.98|11.95|12.15|12.14|12.21|12.32|12.33|12.2|12.22|12.3|12.2|12.07|12.22|12.39|12.31|12.3|12.26|12.44|12.39|12.29|12.3|12.28|12.02|12|12.03|11.98|11.55|11.31|11.25|11.2|11.05|11.01|||11.15|11.41|11.6|11.72|11.5|11.65|11.66|11.91|11.97|11.95|12.92|13.09|13.05|12.95|12.95|13.06|13.33|13.12|12.8|13.16|13.5|13.73|13.65|13.63|13.8|13.77|13.93|13.68|13.65|13.56|13.62|13.78|13.51|13.33|13.17||||13.34|13.23|12.94|12.93|13.13|13.48|13.53|13.7|13.5|13.13|12.83|12.88|12.91|12.74|12.87|13.06|13.14||13.41|13.51|13.36|12.93|12.95|12.92|12.74|12.96|13.07|13.04|12.99|13.1|13.04|12.99|13.32|13.4|13.42|13.49|13.7|13.85|13.96|13.9|14.29|14.31|14.33|14.28|14.56|14.45|14.67|14.21|13.83|13.55|13.04|12.87|13.2|13.18|12.96|13.09|13.14|13.15|13.21|13.21|13.21|13.37|13.32|13.39|13.58||||||13.5|13.34|13.18|13|13.07|13.08|13.12|12.96|12.86|12.83|12.73|12.62|12.73|12.71||12.77|12.8|13.04|12.92|12.87|12.83|12.96|13.14|13.1|13.2|13.46|13.39|13.64|13.59|13.65|13.7|13.67|13.72|13.81|14.02|13.93|14.03|14.16|14.05|13.76|13.93|13.88|13.95|13.65|13.53|13.59|13.65|14.18|13.95|13.89|13.72|13.3|13.6|13.67|13.65|13.19|13.11|13.06|12.87|12.93|13.45|14.35|14.16|14.49|14.94|15.11|15.25|15.42|15.47|15.23|16.01|16.12|16.4|16.61|16.9||||||15.83|15|14.66|14.41|14.85|15.48|15.03|14.92|14.89|14.7|14.68|15.23|14.88|15.3|
07453|100719|/equities/wuhu-port|SHANGHAICOMP|2.66|2.67|2.59|2.61|2.62|2.62|2.65|2.66|2.62|2.66|2.6|2.55|2.58|2.6|2.59|2.59|2.6|2.66|2.68|2.68|2.67|2.63|2.6|2.57|2.55|2.54|2.52|2.52|2.52|2.51|2.51|2.51|2.53|2.52|2.51|2.52|2.53|2.53|2.51|2.53|2.53|2.56|2.53|2.53|2.51|2.48|2.45|||2.45|2.5|2.52|2.51|2.49|2.5|2.51|2.51|2.49|2.51|2.58|2.57|2.6|2.64|2.69|2.77|2.55|2.54|2.54|2.52|2.5|2.51|2.52|2.51|2.54|2.52|2.52|2.51|2.52|2.5|2.48|2.5|2.48|2.45|2.41||||2.37|2.36|2.34|2.34|2.37|2.4|2.41|2.43|2.45|2.43|2.43|2.42|2.42|2.41|2.42|2.42|2.42||2.43|2.43|2.42|2.4|2.42|2.46|2.51|2.48|2.48|2.49|2.48|2.48|2.5|2.48|2.49|2.47|2.45|2.47|2.49|2.49|2.5|2.53|2.54|2.51|2.49|2.46|2.45|2.45|2.46|2.45|2.42|2.4|2.4|2.4|2.43|2.44|2.45|2.44|2.42|2.42|2.42|2.41|2.41|2.45|2.42|2.41|2.44||||||2.4|2.37|2.37|2.36|2.36|2.34|2.34|2.35|2.35|2.39|2.39|2.41|2.41|2.38||2.36|2.36|2.38|2.37|2.36|2.36|2.37|2.43|2.43|2.44|2.5|2.52|2.55|2.52|2.52|2.58|2.6|2.6|2.62|2.6|2.58|2.61|2.61|2.56|2.56|2.57|2.57|2.57|2.52|2.5|2.55|2.57|2.58|2.58|2.58|2.61|2.54|2.57|2.56|2.55|2.52|2.5|2.47|2.42|2.38|2.38|2.43|2.41|2.36|2.39|2.47|2.46|2.5|2.5|2.48|2.5|2.48|2.43|2.41|2.46||||||2.46|2.46|2.49|2.49|2.49|2.6|2.62|2.57|2.57|2.53|2.57|2.64|2.68|2.71|
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP|6.9462|6.9385|6.8923|7.0462|7.4846|7.4769|7.5231|7.5385|7.2769|7.3077|7.2|7.2538|7.5154|7.4692|7.6923|8.2538|8.4308|8.2231|8.5385|||7.3692|7.2231|7.1846|7.3308|7.1|7.0077|6.8923|6.9462|6.9846|6.9615|6.9846|6.9308|6.7692|6.8231|6.9385|6.8769|6.6615|6.6385|6.6385|6.7462|6.7308|6.7615|6.6615|6.5385|6.5231|6.5|||6.6692|6.8308|6.9|6.8769|6.9077|7|7.0462|6.9692|6.9769|7.1231|7.0077|6.7846|6.7|6.1385|6.0846|6.3308|6.2923|6.3846|6.4308|6.4462|6.4308|6.3923|6.3|6.2923|6.4077|6.2692|6.3077|6.3846|6.4615|6.2769|6.2538|6.2846|6.3231|6.2769|6.3231||||6.1923|5.7538|5.5923|5.5462|5.6846|5.8923|6.1231|6.2538|6.0231|5.7615|5.7308|5.7462|5.6923|5.6692|5.7231|5.9|5.9231||6.0615|6.1231|6.0538|6.1|6.1769|6.2846|6.2923|6.3769|6.3692|6.3462|6.2308|6.2385|6.1923|6.2154|6.1|6.0615|6.1615|6.3231|6.2615|6.1846|6.2154|6.3077|6.3615|6.4|6.3538|6.2769|6.2077|6.2923|6.3154|6.2923|6.3077|6.2308|6.2462|6.2154|6.3615|6.3462|6.3|6.2692|6.2308|6.2462|6.2154|6.1769|6.1385|6.2462|6.1385|6.0462|6.0615||||||5.9538|5.9077|5.8615|5.9231|5.7923|5.7231|5.7077|5.7154|5.8385|5.8077|5.8077|5.8231|5.6|5.4538||5.4308|5.4538|5.5|5.5923|5.6462|5.5615|5.5923|5.6538|5.6|5.6692|5.8846|5.9692|5.9846|6.0231|6.0385|5.9692|5.9769|5.8923|5.9077|6.1077|6.0385|6.0231|6.1154|6.1154|5.9385|5.9846|6.0154|5.9231|6|5.9923|6.1077|6.0769|6.0615|6.0077|6.0231|6.0077|5.8615|5.9154|5.8692|5.8462|5.8385|5.7615|5.7|5.6154|5.5154|5.4615|5.6538|5.4692|5.4385|5.5231|5.6077|5.5846|5.6538|5.6308|5.5769|5.4538|5.3308|5.2231|5.2538|5.3538||||||5.4615|5.5|5.6|5.5615|5.5308|5.7923|5.9308|5.8769|5.9077|5.8615|5.9692|6.1538|6.2308|6.2154|
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP|7.13|7.18|7.15|7.15|7.24|7.19|7.2|7.18|7.13|7.21|7.07|6.98|7.04|7.08|7.08|7.09|7.02|7.07|7.02|7.02|7.01|6.97|6.95|6.94|6.89|6.89|6.97|6.99|7.01|7.02|7|6.99|6.99|6.96|6.96|6.97|6.99|6.98|6.95|7|7.03|7.12|7.1|7.12|6.98|6.93|6.96|||6.92|6.95|6.91|7|7.12|7.15|7.22|7.37|7.34|7.21|7.21|7.25|7.23|7.24|7.29|7.44|7.55|7.38|7.38|7.34|7.39|7.51|7.2|7.29|7.33|7.31|7.37|7.35|7.38|7.18|7.08|7.11|7.08|7.07|6.92||||6.94|6.85|6.86|6.84|6.84|6.98|6.96|7.03|7.04|6.87|6.9|6.87|6.81|6.79|6.79|6.84|6.88||6.91|6.89|7.03|6.89|6.87|6.89|6.85|6.92|6.94|7.05|7.06|7.1|7.2|7.21|7.23|7.18|7.1|7.06|7.15|7.2|7.25|7.23|7.17|7.12|7.1|7.08|7.06|7.03|7.02|6.98|6.92|6.84|6.84|6.83|6.8|6.82|6.78|6.74|6.69|6.67|6.63|6.61|6.61|6.64|6.64|6.64|6.71||||||6.84|6.69|6.64|6.64|6.65|6.63|6.6|6.65|6.64|6.64|6.73|6.7|6.68|6.6||6.56|6.47|6.4|6.27|6.15|6.16|6.15|6.23|6.2|6.31|6.58|6.61|6.67|6.65|6.65|6.72|6.71|6.67|6.72|6.73|6.69|6.71|6.7|6.73|6.62|6.67|6.69|6.58|6.49|6.44|6.45|6.46|6.51|6.44|6.48|6.49|6.39|6.48|6.53|6.53|6.42|6.42|6.33|6.27|6.34|6.46|6.61|6.68|6.52|6.5|6.66|6.65|6.68|6.66|6.85|7.04|7.05|6.97|6.84|6.82||||||6.86|6.86|6.92|6.87|6.95|7.11|7.12|7.11|7.14|7.08|7.18|7.36|7.41|7.5|
07456|100284|/equities/huaneng-power|SHANGHAICOMP|8.1|8.17|8.41|8.42|8.57|8.69|8.8|8.96|8.94|9.12|9.04|8.69|8.73|8.83|8.8|9|8.87|8.81|8.83|8.75|8.51|8.44|8.41|8.46|8.4|8.47|8.93|8.99|9.06|9.18|9.13|9.2|9.11|9.33|9.46|9.41|9.49|9.36|9.34|9.28|9.23|9.21|9.08|9.11|9.08|8.84|8.89|||8.79|8.65|8.46|8.48|8.54|8.67|8.77|8.92|9.36|9.18|9.25|9.43|9.69|9.74|9.92|10.07|10|9.68|9.46|9.1|9.07|9.27|9.25|9.28|9.41|9.26|9.17|9.22|9.65|9.51|9.55|9.72|9.93|9.9|9.6||||9.51|9.33|9.3|8.88|8.68|8.69|8.83|8.78|8.74|8.98|8.75|8.58|8.61|8.74|8.45|8.22|8.16||8.08|8.18|8.49|8.35|8.41|8.39|8.35|8.57|8.4|8.38|8.6|8.61|8.85|8.68|8.35|8.32|8.29|8.29|8.38|8.37|8.53|8.35|8.13|8.23|8.1|7.79|7.73|7.74|7.6|7.8|7.7|7.85|7.88|7.97|7.98|7.81|7.75|7.9|7.8|7.87|7.62|7.66|7.5|7.54|7.3|7.1|7.1||||||7.03|6.92|6.9|6.88|7.02|7.06|7.2|7.26|7.35|7.35|7.79|7.74|7.66|7.53||7.43|7.3|6.93|6.86|6.67|6.57|6.56|6.72|6.8|6.83|6.86|6.68|6.77|6.8|6.8|6.96|7.13|7.26|7.41|7.53|7.48|7.54|7.51|7.65|7.82|7.9|7.88|7.57|7.54|7.39|7.16|7.05|7.21|7.05|7.03|7.02|6.99|6.98|6.86|6.83|6.85|6.6|6.47|6.55|6.67|6.75|7.2|7.79|7.93|7.88|8.09|8.02|8.21|8.25|8.12|8.31|7.91|7.7|7.56|7.45||||||7.55|7.58|7.74|7.83|7.9|7.97|8.1|8|7.84|7.56|8.22|8.53|8.82|8.9|
07457|100324|/equities/huangshan-tour|SHANGHAICOMP|12.65|12.7|12.44|12.5|12.55|12.48|12.64|12.85|12.73|12.95|13.14|12.98|13.15|13.03|13.03|13.29|13.25|13.24|13.21|13.3|13.45|13.52|13.3|13.35|13.35|13.38|13.18|13.15|13.32|13.23|13.42|13.27|13.22|13.12|13.32|13.26|13.3|13.16|13.2|13.35|13.22|12.72|12.61|12.7|12.69|12.52|12.48|||12.83|13.02|13.32|13.32|13.3|13.4|13.47|13.42|13.61|13.7|13.15|13.13|13.05|13.02|13.79|12.8|12.64|12.47|12.32|12.21|12.41|12.7|12.54|12.43|12.64|12.68|12.85|13.01|13.06|13.26|13.25|13.11|12.95|12.98|13.15||||13.85|13.72|13.45|12.92|13.02|13.36|13.41|13.55|13.54|13.63|13.29|13.8|13.88|13.95|14.16|13.97|13.88||13.95|14|13.85|13.49|12.92|12.64|12.51|12.49|12.33|12.36|11.64|11.6|11.54|11.51|11.8|11.74|11.85|11.85|12.12|12.27|12.33|12.35|12.25|12.22|12.18|12.01|11.8|11.77|11.84|11.9|11.89|11.71|11.69|11.7|11.81|11.96|11.8|11.67|11.42|11.46|11.58|11.86|11.91|11.8|11.75|11.72|12.2||||||12.5|12.51|12.33|11.81|11.79|11.58|11.65|11.81|11.91|11.92|11.89|12.11|12.33|12.31||12.2|12.21|12.28|11.97|12.05|12.06|12.13|12.22|12.13|12.38|12.41|12.57|12.49|12.3|12.26|12.27|12.3|12.39|12.31|12.16|12.12|12.02|11.82|11|10.43|10.5|10.57|10.59|10.75|11.04|11.33|11.42|11.4|11.35|11.33|11.4|11.38|11.23|11.16|11.03|11.23|10.81|10.66|10.12|9.85|9.87|9.76|9.64|9.42|9.47|9.82|9.65|9.74|9.81|9.72|9.77|9.51|9.37|9.38|9.51||||||9.9|10.2|10.66|10.27|10.15|10.24|10.45|10.45|10.75|10.6|10.63|10.68|10.66|10.58|
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP|0.757|0.761|0.754|0.751|0.75|0.748|0.754|0.76|0.759|0.764|0.771|0.769|0.768|0.773|0.773|0.78|0.779|0.782|0.778|0.778|0.779|0.771|0.762|0.761|0.761|0.748|0.746|0.746|0.742|0.74|0.75|0.749|0.753|0.754|0.752|0.757|0.756|0.751|0.75|0.756|0.756|0.746|0.746|0.741|0.744|0.737|0.735|||0.753|0.761|0.757|0.762|0.76|0.759|0.761|0.76|0.768|0.78|0.78|0.778|0.771|0.773|0.767|0.761|0.76|0.762|0.754|0.751|0.766|0.779|0.786|0.783|0.784|0.785|0.781|0.779|0.78|0.779|0.778|0.798|0.795|0.792|0.784||||0.809|0.821|0.807|0.799|0.803|0.818|0.832|0.836|0.834|0.828|0.824|0.82|0.818|0.821|0.827|0.816|0.815||0.824|0.822|0.816|0.82|0.8|0.801|0.796|0.8|0.792|0.793|0.786|0.781|0.786|0.783|0.79|0.78|0.795|0.796|0.808|0.821|0.824|0.828|0.827|0.826|0.823|0.824|0.827|0.831|0.833|0.833|0.832|0.835|0.837|0.836|0.835|0.837|0.823|0.823|0.818|0.821|0.827|0.831|0.826|0.826|0.825|0.826|0.829||||||0.836|0.83|0.826|0.812|0.81|0.802|0.802|0.803|0.806|0.801|0.799|0.816|0.814|0.815||0.822|0.822|0.817|0.799|0.788|0.778|0.794|0.79|0.781|0.779|0.797|0.809|0.806|0.785|0.788|0.795|0.8|0.79|0.775|0.763|0.758|0.748|0.749|0.739|0.726|0.729|0.73|0.723|0.725|0.721|0.739|0.737|0.74|0.738|0.732|0.726|0.724|0.723|0.724|0.715|0.719|0.713|0.71|0.694|0.692|0.691|0.69|0.691|0.681|0.674|0.706|0.704|0.706|0.706|0.7|0.702|0.704|0.697|0.697|0.695||||||0.708|0.713|0.711|0.695|0.701|0.732|0.753|0.752|0.752|0.752|0.753|0.753|0.752|0.757|
07459|101107|/equities/huatai-securit|SHANGHAICOMP|16.33|16.8|16.53|16.5|16.38|16.26|16.17|17.24|16.89|17.01|17|16.43|16.86|17.66|17.68|17.27|17.1|17.54|16.54|16.44|16.5|16.85|15.5|15.55|15.62|15.26|14.5|14.54|14.56|14.5|14.42|14.32|14.51|14.17|14.08|14.18|14.17|13.88|13.84|13.91|13.99|13.73|13.44|13.34|13.42|13.47|13.43|||13.75|13.93|13.92|13.92|13.79|13.76|13.51|13.44|13.66|13.4|13.45|13.43|13.55|13.66|13.5|13.45|13.37|13.4|13.31|13.23|13.41|13.67|13.89|14.06|14.31|14.36|14.45|13.99|14.41|14.51|14.41|14.97|14.38|14.38|13.88||||13.71|13.48|13.52|13.64|13.68|13.92|14.11|14.16|14.25|13.74|13.68|13.67|13.72|13.78|13.75|13.68|13.59||13.11|12.72|12.56|12.36|12.42|12.52|12.45|12.51|12.37|12.36|12.33|12.33|12.32|12.19|12.29|12.17|12.34|12.41|12.62|12.63|12.66|12.84|12.84|12.78|12.53|12.45|12.44|12.52|12.7|12.67|12.69|12.45|12.34|12.38|12.58|12.62|12.6|12.61|12.57|12.6|12.65|12.67|12.79|13.01|12.97|12.92|13.01||||||12.88|12.78|12.83|12.58|12.19|12.02|11.95|12.01|12.08|12.01|11.96|11.94|11.78|11.64||12.69|12.59|12.64|12.64|12.56|12.55|12.6|12.57|12.62|12.68|12.98|13.03|13.09|13.09|13.1|13.14|13.19|13.2|13.38|13.28|13.1|13.16|13.05|12.73|12.6|12.81|12.81|12.82|12.71|12.69|12.92|12.95|12.98|12.74|12.65|12.51|12.27|12.32|12.37|12.38|12.1|12.11|12.17|11.95|11.86|11.88|12.07|12.04|11.9|12.02|12.31|12.23|12.27|12.38|12.32|12.3|12.19|12.01|11.99|11.96||||||12.1|12.11|12.26|12.18|12.2|12.32|12.26|12.17|12.29|12.31|12.41|13.01|13.07|13.23|
07460|100904|/equities/huaxin-cement|SHANGHAICOMP|13.47|13.6|13.16|13.12|13.32|13.42|13.38|13.45|13.51|13.49|13.43|13.41|13.6|13.84|13.92|14|14.03|14.21|13.91|13.96|13.76|13.79|13.24|13.06|12.99|12.56|12.38|12.41|12.46|12.29|12.15|12.07|12.12|12.1|12.11|12.25|12.2|12.18|12.22|12.37|12.41|12.34|12.25|12.25|12.23|11.92|11.89|||12.11|12.27|12.91|13.24|13.11|13.1|13.03|12.9|13.13|13.06|13.05|13.03|12.91|12.69|12.6|12.71|12.82|13.05|13.14|13.19|13.36|13.65|13.58|13.62|13.75|13.88|13.96|14.03|14.2|14.38|14.48|14.54|14.57|14.32|14.57||||14.56|14.79|14.71|14.73|14.86|15.42|15.35|15.7|15.81|15.91|16|15.79|15.83|15.72|15.67|15.66|15.66||15.71|15.53|15.5|15.33|15.26|15.5|15.71|16.1|16.22|16.27|16.32|16.4|16.45|16.31|16.28|16.16|16.03|16.18|16.42|16.59|16.84|17.03|17.55|17.5|17.55|17.27|17.31|17.5|17.95|17.81|17.8|16.7|16.4|16.4|16.63|16.48|15.86|15.92|15.8|15.82|16.01|16.1|16.15|16.28|16.15|16.05|16.03||||||15.65|15.38|15.39|15.34|15.18|14.91|14.81|15.25|15.23|15.33|15.41|15.1|14.77|14.76||14.77|14.82|14.93|14.98|14.81|14.8|15.03|14.93|14.93|15.15|14.71|14.72|15.2|15.12|15.21|15.38|15.05|15.02|15.43|15.35|15.09|15.26|15.36|15.23|14.75|15.02|14.98|14.98|14.9|14.76|14.97|14.9|15.11|14.78|14.83|14.45|14.06|14.27|14.13|13.92|13.77|13.68|13.78|13.5|13.31|13.45|14.65|14.55|14.36|14.45|15.01|15.03|15.09|15.6|15.81|15.81|15.54|15.5|15.75|16.51||||||16.23|16.2|16.47|16.49|16.4|16.5|16.7|16.68|17|16.98|17.46|18.06|17.91|17.85|
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH|18.55|18.52|18.3|18.23|18.18|18.18|18.31|18.42|17.98|18.12|18.26|18.15|18.88|19.21|19.3|19.38|19.31|19.41|19.11|19.15|19.13|19.44|18.89|18.7|18.38|18.17|17.87|17.92|18.16|18.15|17.85|17.77|17.81|18.77|19.04|18.57|18.38|18.46|18.38|18.51|18.6|18.45|18.35|18.35|18.12|17.89|17.96|||18.15|18.18|18.12|18.08|18.16|18.16|18.28|17.63|17.58|17.35|17.36|17.44|17.52|17.2|17.18|17.32|17.29|17.27|17.42|17.41|17.55|17.7|17.55|17.52|17.52|17.44|17.48|17.47|17.6|17.4|16.91|16.99|16.63|16.41|16.32||||16.32|16.4|16.07|15.9|15.96|16.5|16.43|16.68|16.79|16.63|16.39|16.37|16.43|16.57|16.67|16.6|16.59||16.63|16.75|16.67|16.53|16.62|16.49|16.59|16.68|16.68|16.86|16.76|16.85|16.96|16.96|17.07|16.76|16.84|17.3|18.28|18.28|18.57|18.65|18.75|18.71|18.86|18.82|18.75|18.92|19.13|19|18.64|18|18.02|17.96|18.31|18.4|18.25|18.32|18.13|18.14|18.16|17.98|18|18.35|18.25|18.18|18.19||||||17.6|17.44|17.47|17.44|17.45|17.3|17.24|17.22|17.23|17.26|17.01|16.76|16.5|17.05||17.13|17.13|16.96|17.2|17.25|17.2|17.47|17.42|17.47|17.58|17.85|17.73|17.79|17.97|18.05|18.18|18.31|18.46|18.36|18.38|18.33|18.41|18|17.61|17.36|17.7|17.66|17.66|17.78|17.54|17.85|17.87|18.15|17.94|18.01|18.06|17.61|17.66|17.8|17.83|17.66|17.4|17.05|16.69|16.18|16.18|16.18|15.76|15.22|15.5|16.01|15.69|16.03|16.3|16.45|16.47|16.3|16.02|15.91|16.01||||||16.48|16.66|16.81|16.93|16.91|16.93|17.2|17.24|17.55|17.46|17.6|17.78|18.08|18.66|
07463|100302|/equities/chutian-exp|SHANGHAICOMP|3.97|4.06|3.94|3.94|4.03|4.02|4.05|4.03|3.96|3.97|3.99|3.89|3.95|3.96|3.95|3.98|4.01|4.13|4.16|4.18|4.18|4.16|4.08|4.09|4.11|4.11|4.06|4.05|4.06|4.09|4.05|4|4.04|4.02|4|4.07|4.04|4.02|4.01|4.03|4.03|4.09|4.01|4|3.93|3.81|3.78|||3.83|3.84|3.89|3.92|4.04|4.1|4.11|4.14|4.22|4.21|4.13|4.12|4.12|4.12|4.08|4.07|4.04|4.01|3.94|3.97|3.97|4.06|4.1|4.14|4.25|4.25|4.27|4.3|4.36|4.33|4.33|4.37|4.33|4.29|4.08||||3.82|3.63|3.57|3.54|3.53|3.55|3.55|3.58|3.56|3.5|3.48|3.5|3.43|3.41|3.45|3.47|3.51||3.5|3.48|3.43|3.4|3.42|3.45|3.48|3.54|3.56|3.56|3.55|3.6|3.62|3.61|3.57|3.56|3.54|3.53|3.55|3.54|3.54|3.56|3.54|3.48|3.42|3.4|3.38|3.38|3.39|3.38|3.37|3.31|3.31|3.31|3.37|3.39|3.38|3.38|3.35|3.37|3.37|3.34|3.34|3.38|3.37|3.36|3.37||||||3.35|3.33|3.32|3.3|3.28|3.26|3.25|3.28|3.29|3.33|3.33|3.36|3.36|3.35||3.31|3.3|3.31|3.27|3.24|3.22|3.26|3.29|3.27|3.28|3.29|3.32|3.37|3.35|3.35|3.38|3.38|3.34|3.33|3.3|3.26|3.27|3.26|3.25|3.19|3.2|3.21|3.19|3.16|3.15|3.19|3.21|3.21|3.18|3.19|3.18|3.11|3.14|3.13|3.13|3.1|3.08|3.09|3.06|3.02|3|3.08|3.08|3.04|3.07|3.16|3.15|3.2|3.22|3.19|3.2|3.17|3.15|3.11|3.15||||||3.16|3.15|3.22|3.21|3.24|3.36|3.42|3.36|3.38|3.34|3.38|3.45|3.51|3.56|
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP|25.91|25.9|25.75|25.7|26.01|26.06|25.91|26.24|26.56|26.6|26.7|26.1|24.79|24.53|24.47|24|23.95|25.01|24.82|24.75|24.78|26.24|27.12|27.22|27.72|27.66|27.4|27.1|27.1|27.01|27.01|27|27.06|26.83|26.96|27.27|27.17|27.1|27.27|27.78|27.93|27.72|28.94|28.45|27.98|27.71|27.1|||28.18|28.56|28.7|29.04|28.84|28.9|28.81|29.12|29.02|29.19|29.34|29.45|29.68|29.75|30.11|31.3|31.08|31.3|30.26|30.16|30.25|31.17|30.67|30.31|30.44|30.5|30.97|30.45|30.31|30.32|30.16|30.52|31.58|31.6|31.42||||31.19|31.64|31.19|31.06|31|31.47|31.31|32.01|31.67|30.72|30.5|29.9|30.1|29.96|29.56|30.48|30.2||29.39|28.23|27.74|27.43|27.35|26.9|27.11|27.08|28.12|28.37|28.61|28.65|30.25|30.66|29.08|29|28.62|28.82|28.93|28.88|29.16|28.47|28.77|29.07|28.7|28.5|28.22|28.95|29.35|28.99|28.98|27.73|28.9|29.24|28.91|28.55|28.52|28.3|28.47|28.39|28.28|28.65|28.78|29.2|28.73|29.05|29.18||||||29.12|28.09|28.05|28.04|28.3|27.56|27.4|27.52|27.51|27.52|27.43|27.68|27.57|27.2||26.66|26.23|26.07|25.81|26|26.07|26.82|27.18|27.4|27.96|29.2|28.44|28.6|30.63|30.6|30.36|30.18|30.01|30.46|30.96|30.78|29.9|31.48|31.28|31.55|31.57|31.6|31.51|32.33|31.51|32.43|31.01|31.49|32.5|30|30.03|30.95|30.3|29.8|30.3|31.01|30.53|30.51|31.3|29.76|30.46|29.24|27.72|28.14|29.02|28.09|28.4|28.3|27.55|27.26|25.59|24.08|23.76|23.47|23.19||||||22.54|22.51|22.35|21.45|21.42|21.7|22.1|22.16|21.63|21.29|21.23|21.95|22.47|22.9|
07465|100481|/equities/kaile|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.47|0.49|0.52|0.55||||||0.58|0.61|0.64|0.67|0.71|0.67|0.71|0.75|0.79|0.83|0.86|0.85|0.89|0.87||0.92|0.97|0.97|0.92|0.91|0.96|1.01|1.06|1.12|1.18|1.24|1.29|1.36|1.43|1.51|1.59|1.67|1.76|1.85|1.95|1.9|1.93|1.83|1.82|1.83|1.93|2|2.11|2.22|2.31|2.39|2.4|2.35|2.33|2.3|2.36|2.36|2.42|2.39|2.35|2.41|2.28|2.36|2.4|2.44|2.57|2.7|2.74|2.79|2.82|2.76|2.76|2.65|2.65|2.66|2.76|2.74|2.64|2.52|2.56||||||2.45|2.45|2.5|2.48|2.5|2.6|2.72|2.7|2.61|2.66|2.47|2.53|2.56|2.53|
07466|100356|/equities/mailyard|SHANGHAICOMP|5.1|5.12|4.99|5.09|5.48|5.73|5.8|6.1|5.96|5.37|5.35|5.27|5.34|5.39|5.39|5.45|5.51|5.59|5.6|5.62|5.63|5.62|5.45|5.48|5.48|5.39|5.36|5.36|5.35|5.33|5.31|5.27|5.36|5.33|5.31|5.34|5.34|5.33|5.34|5.35|5.36|5.35|5.18|5.11|5.07|4.95|4.97|||5.06|5.16|5.25|5.31|5.31|5.35|5.39|5.24|5.31|5.38|5.4|5.45|5.49|5.42|5.35|5.44|5.45|5.54|5.45|5.45|5.5|5.53|5.58|5.53|5.64|5.62|5.6|5.77|5.76|5.7|5.73|5.75|5.77|5.81|5.68||||5.55|5.53|5.44|5.37|5.47|5.54|5.6|5.76|5.93|5.96|6.01|5.99|5.98|5.96|6.02|5.95|5.93||5.94|6.06|6.07|6.09|6.15|6.18|6.14|6.26|6.43|6.51|6.44|6.3|6.44|6.43|6.45|6.38|6.55|6.58|6.71|6.71|6.76|6.9|6.94|7.02|6.95|6.85|6.77|6.71|6.77|6.78|6.77|6.65|6.58|6.59|6.59|6.58|6.59|6.55|6.52|6.57|6.51|6.49|6.48|6.56|6.56|6.51|6.52||||||6.36|6.38|6.36|6.26|6.2|6.12|6.12|6.13|6.21|6.28|6.24|6.22|6.28|6.16||6.11|6.12|6.18|6.3|6.28|6.22|6.32|6.52|6.44|6.56|6.89|6.9|6.68|6.65|6.69|6.81|6.86|6.93|6.93|7.03|6.94|6.76|6.7|6.72|6.61|6.82|6.68|6.61|6.74|6.69|6.96|6.91|6.86|6.8|6.82|6.9|6.78|6.88|6.84|6.35|6.18|6.17|6.11|6.01|6.01|6.02|6.46|6.49|6.33|6.47|6.67|6.67|6.77|6.76|6.56|6.58|6.51|6.31|6.34|6.51||||||6.75|6.95|7.35|7.47|7.46|7.78|7.69|7.43|8|8.28|8.54|8.3|8.28|7.33|
07467|100509|/equities/sanxia-materia|SHANGHAICOMP|2.86|2.81|2.71|2.72|2.72|2.72|2.81|2.76|2.67|2.66|2.67|2.65|2.68|2.75|2.76|2.75|2.77|2.83|2.87|2.89|2.88|2.86|2.81|2.81|2.81|2.76|2.73|2.72|2.72|2.73|2.75|2.72|2.71|2.72|2.74|2.71|2.54|2.52|2.53|2.56|2.6|2.64|2.6|2.6|2.51|2.53|2.54|||2.65|2.7|2.72|2.66|2.59|2.5|2.33|2.25|2.28|2.27|2.25|2.26|2.3|2.26|2.24|2.24|2.22|2.25|2.29|2.32|2.34|2.36|2.39|2.42|2.46|2.4|2.41|2.41|2.46|2.48|2.48|2.49|2.5|2.52|2.52||||2.46|2.45|2.36|2.34|2.42|2.49|2.57|2.6|2.6|2.62|2.61|2.61|2.62|2.61|2.63|2.66|2.63||2.62|2.61|2.57|2.55|2.56|2.59|2.61|2.66|2.69|2.7|2.66|2.69|2.69|2.69|2.69|2.66|2.7|2.76|2.79|2.79|2.8|2.85|2.86|2.89|2.86|2.82|2.82|2.84|2.88|2.89|2.9|2.89|2.89|2.88|2.94|2.94|2.91|2.88|2.85|2.86|2.84|2.82|2.8|2.86|2.84|2.81|2.75||||||2.74|2.73|2.7|2.69|2.66|2.61|2.62|2.63|2.63|2.65|2.65|2.66|2.59|2.53||2.48|2.5|2.52|2.58|2.55|2.52|2.54|2.58|2.59|2.63|2.68|2.7|2.72|2.75|2.76|2.8|2.82|2.83|2.84|2.84|2.8|2.8|2.82|2.77|2.72|2.75|2.73|2.71|2.75|2.72|2.78|2.81|2.83|2.82|2.81|2.81|2.75|2.78|2.75|2.74|2.66|2.63|2.68|2.63|2.56|2.7|2.98|2.94|2.88|2.91|2.99|2.99|3.03|3.05|3.04|3.03|2.98|2.9|2.86|2.9||||||2.99|2.99|3.05|3.08|3.08|3.19|3.25|3.19|3.19|3.12|3.2|3.28|3.4|3.45|
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP|13.11|13.18|13|13.4|13.42|13.38|13.59|13.84|13.75|13.9|14.08|14.37|14.64|14.95|15.01|15.06|15.38|15.42|15.19|15.46|15.53|15.46|15.28|15.36|15.75|15.37|15.09|15.25|15.64|16.14|16.48|16.45|17.3|16.88|16.91|16.76|16.87|16.95|17.4|17.13|17.1|16.9|15.95|15.83|16.01|16.58|17.2|||15.44|15.86|16.02|15.03|14.8|14.69|15.2|15.29|14.95|15.06|15.34|15.5643|16.0571|15.8929|15.8214|15.9143|15.9929|15.7714|15.5357|15.3071|15.1571|15.0857|15.0857|14.5357|14.2286|13.8643|13.8571|13.6143|13.9071|14.0286|13.7429|13.9643|14.2571|14.3071|14.4714||||14.8286|15|14.6071|16.0286|17.8071|19.7143|19.2286|18.8643|18.8286|19.2929|18.8714|18.7929|19.5|19.2857|19.5357|19.65|19.9143||19.7714|19.1286|18.8786|18.9643|18.7857|19.05|19.3714|19.5286|19|19.2929|18.9286|18.4357|18.6429|18.2|18.1572|17.6143|17.6286|17.8929|18.3714|18.3714|18.5143|18.6357|19.0857|18.9286|18.7857|19.0786|18.9714|19.45|19.0857|18.8643|19|17.3214|17.3|17.8286|18.3714|18.0643|17.5143|17.5571|17.15|17.2643|17.3143|17.25|17.4143|17.5929|17.2643|17.2572|17.6714||||||17.9143|17.3286|17.1429|16.6643|16.4143|16.5|16.4571|16.5786|15.2357|14.9714|14.7857|14.3|14.2714|14.1714||14.4357|14.5786|14.5786|14.7929|14.4|14.3857|14.8571|15.3|15.8|15.8071|16.2929|15.8071|16.0286|15.7143|15.9643|16.0929|16.0357|16.1357|16.5714|16.5|16.6429|17.2143|17.1572|17.0786|16.7714|16.5857|16.5214|16.3286|16.8214|17.1071|17.4857|17.3071|17.7714|16.9571|16.7|16.6857|15.1929|15.1214|15.1643|15.2786|15.2071|14.9214|14.9429|14.2714|13.9286|14.3429|15.0571|15.2214|14.5714|14.8571|15|14.8643|15.1286|14.9357|14.5786|14.4714|14.2357|13.4143|13.05|13.0786||||||13.8|14.4071|14.5|14.4357|14.1929|14.3929|14.5857|14.2857|14.4143|14.3|14.6357|14.3286|14.85|15.2071|
07469|100386|/equities/xingfa-chem|SHANGHAICOMP|21.18|21.25|21.1|20.9|21.12|21.23|21.56|21.63|21.52|21.91|21.98|22.2|22.64|22.8|23|22.85|22.91|23.27|23.3|23.51|23.5|23.88|24.43|24.41|24.97|24.45|24.66|24.51|24.76|24.69|25.01|24.36|23.62|23.7|22.3|21.83|22.41|22.3|22.09|22.3|22.45|22.2|21.62|21.73|22.38|21.5|21.2|||21.45|21.53|22.76|22.95|22.52|22.57|22.24|22|22.18|22.2|22.19|22.65|22.5|21.68|21.2|21.3|21.3|21.6|21.87|22.2|22.83|22.97|22.63|22.61|22.93|23.12|23.1|23.21|23.22|23.8|23.68|23.77|24.1|24.09|24.16||||24.47|24|23.9|23.39|24.38|24.89|25.52|26.08|26.54|26.62|26.3|26|25.4|26.55|29.1|29.21|29.09||29.1|29.86|30.33|30.1|30.42|30.18|29.77|29.76|29.55|29.6|29.26|29.17|29.75|29.66|30.68|30|31.1|32.3|33.42|33.42|33.7|33.74|34.21|34.82|34.75|34.57|32.45|32.26|32.52|32.35|31.61|29.9|30.19|30.1|30.81|31.33|31.24|31.1|31.16|31.16|31.22|31.16|31.38|32.15|32.23|31.35|31.39||||||30.91|30.05|30.17|29.95|29.38|29.37|29.46|29.33|29.22|29.31|28.68|28.55|28.57|28.59||28.75|29.47|29.95|30.15|30.31|30.12|30.57|30.91|30.82|30.88|31.54|31.5|31.88|32.3|32.56|32.8|31.82|31.83|31.06|30.91|30.67|30.9|30.56|30.15|29.6|30.35|30.71|30.42|29.91|28.86|29.28|29.58|30.72|30|30.21|30.58|29.8|30.44|30.6|30.71|29.35|29.03|28.7|28.16|28.08|28.51|30.07|30.02|29.63|30.21|30.51|31.19|32.01|32.68|32.3|32.61|31.7|30.98|31.95|32.5||||||33.33|33.36|32.8|33.9|34.66|36.09|36.3|36.49|36.75|35.71|35.95|37.12|38.41|39.95|
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP|7.1857|7.2|7.4143|7.3643|7.45|7.4429|7.55|7.5786|7.4357|7.5929|7.6429|7.75|8.0857|8.1429|8.1714|8.2214|8.3357|8.4071|8.3643|8.3857|8.3929|8.3929|8.2|8.2857|8.5643|8.5|8.4429|8.4786|8.5786|8.5214|8.5571|8.5286|8.6071|8.6571|8.6286|8.5286|8.5714|8.5|8.6286|8.6429|8.6786|8.6786|8.5143|8.4429|8.3143|8.2571|8.1857|||8.3643|8.4357|8.4857|8.5429|8.2357|8.2571|8.3214|8.2143|8.2214|8.2071|8.2071|8.2214|8.5571|8.65|8.1571|8.1929|8.2643|8.4214|8.3786|8.4857|8.5714|8.6143|8.5714|8.5214|8.5429|8.4857|8.5|8.3429|8.35|8.3786|8.1429|8.1857|8.4|8.2929|8.2857||||8.3929|8.4214|8.3214|8.2929|8.45|8.7143|8.9429|9.0786|9.0643|9.0429|8.8571|8.7857|9|8.9429|9.0786|9.0929|8.9571||8.9214|9.3|9.3143|9.2786|9.3571|9.4929|9.6857|9.7286|9.9857|9.95|9.9|9.6714|9.7|9.7714|9.9286|9.7071|10.0143|10.1214|10.2429|10.2286|10.2857|10.5|10.5429|10.6143|10.7571|10.5357|10.5786|10.6071|10.6643|10.7214|10.6429|10.3571|10.3571|10.4286|10.7857|10.9214|10.9286|10.8929|10.9143|10.85|10.8357|10.8214|10.7214|10.9857|10.8357|10.6357|10.5||||||10.3643|10.3571|9.8857|9.8214|10.2|10.1429|10.1714|10.1857|10.3|10.2143|10.1571|9.6643|9.4643|9.1143||9.1571|9.2286|9.3286|9.3929|9.1786|9.0857|9.2857|9.8071|9.8286|9.85|10.0786|10.2143|10.2929|10.4286|10.5071|10.6571|10.9286|10.95|10.8429|10.9929|11.1857|11.1|10.9929|11.0071|10.8786|11.1|10.8643|10.5786|10.7|10.85|11.0714|10.9929|11.3286|11.25|11.3214|11.7786|11.6357|11.9714|11.8929|11.4286|10.5929|10.15|10.0929|9.8571|9.7857|10.0429|10.4214|11.0286|10.8286|11.1429|11.0357|11.25|11.4357|11.4071|11.1786|10.7643|10.8929|10.3857|10.6643|10.3286||||||10.2286|10.2143|10.3214|10.7143|10.4643|10.6|10.7929|10.3714|10.4|10.2143|10.4071|10.4643|11.0714|11.4|
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP|8.07|8.05|7.67|7.72|7.83|7.85|8|8.02|8.1|8.03|7.95|7.86|7.97|8.05|8.08|8.08|8.14|8.3|8.31|8.32|8.31|8.33|8.31|8.31|8.14|7.91|7.8|7.82|7.8|7.71|7.55|7.41|7.49|7.51|7.52|7.56|7.52|7.53|7.55|7.61|7.58|7.55|7.42|7.36|7.35|7.26|7.23|||7.36|7.39|7.49|7.7|7.67|7.66|7.69|7.53|7.76|7.83|7.86|7.92|7.91|7.7|7.58|7.68|7.71|7.89|7.85|7.82|7.92|7.97|7.9|7.86|7.85|7.75|7.75|7.75|7.83|7.8|7.75|7.75|7.79|7.64|7.7||||7.59|7.44|7.36|7.25|7.55|7.75|8.06|8.2|8.3|8.28|8.49|8.53|8.59|8.75|8.13|8.19|8.17||8.34|8.15|8.12|8.02|8.12|8.27|8.35|8.53|8.53|8.42|8.05|8.04|8.06|8.05|8.07|8.01|8.23|8.27|8.45|8.53|8.55|8.73|8.82|8.9|8.89|8.9|8.99|9.1|9.17|9.06|8.99|8.63|8.48|8.45|8.7|8.1|7.92|7.84|7.76|7.74|7.74|7.71|7.69|7.81|7.76|7.77|7.84||||||7.84|7.82|7.8|7.89|7.83|7.71|7.65|7.66|7.6|7.48|7.35|7.26|7.01|6.92||6.85|6.86|6.93|7|7|6.96|7.02|7.1|7.08|7.13|7.29|7.33|7.35|7.38|7.34|7.42|7.37|7.4|7.42|7.51|7.42|7.46|7.47|7.39|7.21|7.3|7.26|7.2|7.3|7.17|7.25|7.31|7.35|7.31|7.23|7.06|6.94|6.96|6.94|6.87|6.85|6.83|6.79|6.6|6.56|6.66|7.01|6.96|6.85|6.96|7.05|7.1|7.14|7.16|7.09|7.02|6.95|6.78|6.85|6.97||||||7.03|7.08|7.15|7.04|7.01|7.16|7.21|7.11|7.16|7.09|7.26|7.46|7.53|7.59|
07472|100330|/equities/humanwell|SHANGHAICOMP|22.66|22.62|22.07|21.48|21.72|21.67|21.85|21.98|22.46|22.31|22.2|21.7|22.05|22.21|22.24|20.98|21.11|21.86|21.55|21.27|21.6|22.26|23.81|24.02|24.45|24.41|24.07|23.7|23.7|24.2|24.24|24.6|24.73|25.03|25.65|25.96|25.92|26.15|26.2|26.75|26.38|26.39|26.49|25.92|25.51|24.8|24.34|||25.08|25.35|25.05|25.2|25.58|25.71|25.95|26.9|26.63|26.26|26.46|26.62|25.31|25.25|25.61|25.79|25.6|25.59|24.28|24.08|24.5|25.27|24.5|24.91|24.91|24.73|25.5|25.2|25.42|25.5|25.86|25.91|26.5|26.85|26.63||||25.6|26.97|26.49|26.08|26.73|26.83|26.9|27.15|27.62|27.53|27.5|26.71|26.8|27.22|27.3|26.69|26.15||26.12|25.97|25.93|25.07|24.98|24.38|23.57|24.64|25.72|25.58|25.45|24.74|25.69|26.51|26.51|26.3|25.31|25.12|25.25|25.5|26.3|25.58|25.7|25.7|26.1|25.62|25.21|25.4|25.13|25.35|24.73|24.22|24.11|24.25|24.45|25.58|25.18|25.18|25.4|26.01|25.85|25.95|25.91|26.33|26.13|26.3|27.26||||||27.12|25.87|25.6|25.8|26.1|25.22|25.25|25.18|24.16|23.78|23.75|24.6|24.76|23.64||23.65|23.06|22.32|21.9|22.62|21.38|21.53|21.5|21.02|22.22|22.73|22.53|22.38|22.92|22.82|22.77|22.26|21.61|21.58|21.95|22.61|22.21|21.64|20.78|20.5|20.48|20.89|20.4|21.24|21.1|21.59|21.2|20.89|20.5|19.88|19.75|19.52|19.18|18.98|19.19|19.11|18.59|19.13|19.3|19.5|19.7|20.49|19.66|19.32|20.28|20.3|19.95|19.94|19.28|19.28|17.91|17.01|16.45|16.5|16.93||||||17.5|17.3|16.91|16.2|15.94|15.92|16.18|16.3|16.52|16.4|16.83|17.18|17.23|17.7|
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP|20.31|20.2|20.38|21|20.92|20.77|21.28|21.64|21.27|21.05|20.86|21.08|21.61|21.93|21.83|21.61|22.22|22.46|22.33|22.51|22.61|22.4|22.03|21.99|21.89|21.77|21.48|21.48|21.63|21.89|21.79|21.55|21.7|21.21|21.15|21.08|21.06|21.03|21.13|21.19|20.87|20.94|20.53|20.4|19.88|20.24|20.2|||21.23|21.5|21.63|21.11|20.96|20.78|20.91|20.91|20.64|20.87|21.3|21.42|22.16|21.9|21.73|21.76|21.87|22.12|22|21.91|21.75|21.93|21.99|21.78|21.63|21.3|21.19|20.77|20.8|21.12|20.86|20.95|21.5|21.27|21.75||||21.78|21.7|21.7|21.6|21.93|22.6|23.15|23.25|23.1|23.39|23.41|23.56|24.04|24.03|24.16|24.44|24.4||24.78|25.63|25.91|25.83|25.62|25.51|26.9|27.02|26.51|25.8|25.39|25.02|25|25.16|25.72|25.53|25.72|26.32|26.25|25.89|25.95|26.41|26.41|26.63|26.29|26.08|26.25|26.42|26.67|26.71|27.11|26.71|26.9|27.23|27.92|27.82|27.91|27.86|27.54|27.53|27.57|27.67|27.96|28|27.48|27.21|27||||||26.97|26.82|26.8|26.25|25.59|25.47|25.95|26.11|26.21|26.01|25.62|25.74|25.67|25.32||25.42|25.35|25.23|25.06|25.06|25.1|25.06|25.53|26.25|26.31|26.41|26.3|26.3|26.72|26.71|26.96|27.23|26.79|26.89|27.12|27.52|27.38|26.9|26.63|26.2|26.67|26.67|26.51|26.47|26.68|26.21|25.58|26.2|23.93|24.16|24.35|24.17|24.86|25.13|25.14|24.76|24.58|24.66|23.85|23.05|23.54|24.36|23.7|23.68|24.02|24.08|24.07|24.74|24.53|24.67|25.63|25.25|23.18|24.64|27.25||||||27.5|26.52|26.56|27.04|26.68|26.17|26.88|27.18|26.86|27|27.18|27.85|27|26.9|
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP|9.16|9.15|9.42|9.52|9.51|9.48|9.55|9.59|9.72|9.88|10.04|9.97|10.03|10.04|10|10.27|10.7|11.01|11.09|11.05|11.08|11.36|11.31|11.17|11.17|11.22|11.29|11.31|11.17|11.17|11.17|11.08|10.94|11.03|10.8|11.5|11.38|11.35|11.4|11.48|11.45|11.29|10.82|10.6|10.58|10.45|10.48|||10.31|10.03|10.11|10.21|9.93|9.95|10|10.03|9.91|10.1|10.26|10.11|10.16|10.24|10.3|10.27|10.1|10.12|10.08|9.88|9.97|10.13|10.21|9.99|9.99|9.82|9.76|9.65|9.63|9.55|9.44|9.48|9.58|9.6|9.49||||9.24|9.12|9|8.94|9.14|9.4|9.3|9.43|9.48|9.53|9.24|9.15|9.21|9.21|9.28|9.35|9.39||9.44|9.4|9.35|9.3|9.35|9.47|9.57|9.57|9.64|9.57|9.4|9.4|9.52|9.58|9.85|9.69|9.97|10.21|10.3|10.04|10.31|10.32|10.56|10.5|10.83|10.84|10.82|10.95|11.02|10.98|10.94|10.9|11.18|11.42|11.91|11.37|11.15|11.05|11.12|11.13|11.13|11.05|10.97|11.16|11.01|10.89|10.79||||||10.54|10.4|10.35|10.32|10.17|10.13|10.3|10.4|10.43|10.52|10.29|10.28|10.5|10.53||10.51|10.5|10.65|10.68|10.37|10.3|10.63|10.83|11.09|11.06|11.36|11.62|11.8|11.95|12.28|12.6|12.51|12.83|12.72|12.77|12.58|12.58|12.46|12.59|12.6|12.78|13.04|12.99|13.13|12.95|13.18|13.15|13.19|12.65|12.76|12.9|12.88|13.1|13.21|13.18|13.01|12.65|12.8|12.25|11.57|11.59|12.05|11.82|11.29|11.46|11.72|11.63|12.02|12.18|12.07|12.26|11.81|11.31|11.4|11.4||||||11.78|12.08|12.4|12.44|12.31|12.5|12.76|12.65|12.82|12.83|13.13|13.06|13.8|14.06|
07475|100997|/equities/hunan-chendian|SHANGHAICOMP|6.71|6.71|6.55|6.6|6.72|6.71|6.82|6.83|6.75|6.84|6.89|6.82|6.89|6.91|6.93|7.04|7.14|7.29|7.36|7.36|7.29|7.21|7.13|7.15|7.13|7.11|7.05|7.08|7.08|7.17|7.14|7.11|7.45|7.48|7.5|7.49|7.52|7.44|7.44|7.47|7.46|7.48|7.45|7.45|7.44|7.21|7.14|||7.09|7.06|6.99|7|6.96|7.03|7.15|7.21|7.11|7.11|7.18|7.2|7.41|7.45|7.54|7.6|7.67|7.5|7.51|7.4|7.4|7.48|7.49|7.49|7.57|7.51|7.48|7.49|7.4|7.31|7.24|7.25|7.16|7.12|6.95||||6.85|6.78|6.67|6.65|6.67|6.88|7.16|7.24|7.28|7.3|7.2|7.18|7.12|7.1|7.16|7.15|7.15||7.23|7.22|7.16|7.14|7.17|7.26|7.27|7.36|7.36|7.41|7.36|7.34|7.48|7.45|7.46|7.39|7.45|7.57|7.67|7.74|7.76|7.85|7.81|7.82|7.77|7.73|7.7|7.74|7.76|7.8|7.8|7.72|7.75|7.71|7.9|7.88|7.87|7.81|7.77|7.8|7.75|7.76|7.73|7.75|7.75|7.65|7.69||||||7.5|7.45|7.41|7.42|7.36|7.34|7.38|7.45|7.48|7.55|7.54|7.61|7.56|7.4||7.31|7.3|7.28|7.27|7.12|7.15|7.18|7.32|7.26|7.3|7.62|7.63|7.64|7.66|7.67|7.81|7.88|7.96|8.03|8.08|8.06|8.15|8.11|8.05|7.85|7.98|7.99|7.85|7.88|7.73|7.95|8.01|8.08|8.02|8|8.03|7.97|8.05|7.97|8.01|7.87|7.85|7.89|7.71|7.58|7.68|7.86|8.02|8|8.23|8.21|8.05|8|8.06|7.96|7.71|7.67|7.49|7.24|7.36||||||7.43|7.47|7.59|7.54|7.52|7.76|7.82|7.68|7.54|7.3|7.5|7.79|8.12|8.36|
07476|100646|/equities/copote-tech|SHANGHAICOMP|13.99|14.07|14.23|15.32|15.87|15.78|15.67|15.75|15.28|15.67|16.2|15.97|16.12|16.01|16|16.05|16.02|15.67|15.58|15.55|15.42|15.45|15.12|15.32|15.66|15.45|15.18|15.41|15.49|15.72|15.61|15.88|15.71|15.65|15.68|15.66|15.8|15.79|16.1|16.14|16.18|15.99|16.16|15.73|15.33|16.05|16.15|||17.09|17.5|17.6|17.46|17.06|17.15|16.98|17.04|16.97|16.8|16.79|16.79|17.06|17|16.48|16.31|15.58|15.84|15.73|15.48|15.65|15.88|16.02|16.2|16.2|15.95|16.05|16.17|16.71|16.5|16.51|16.52|16|15.78|15.61||||15.65|15.51|15.57|16|17.16|17.01|18.4|18.65|18.3|18.95|17.43|17.72|17.76|16.9|18.36|18.53|18.39||18.76|18.55|18.03|18.38|18.98|18.61|18.96|18.9|19.2|19.19|19.3|19.48|19.1|19.02|19.96|20.68|19.7|19.39|19.89|20.16|18.61|18.6|18.15|17.87|16.77|16.34|15.96|16.18|16.1|16.24|16.17|16.37|16.6|17.02|17.65|17.61|17.35|17.43|17.13|17.15|17|17.27|17.25|17.15|15.68|15.51|16.21||||||16.06|15.88|15.6|15.45|15.94|15.85|16.3|15.82|16.09|16.65|16.68|17.02|17.26|16.63||16.28|16.28|16.52|16.58|16.21|15.14|14.8|15.4|15.79|15.66|16.12|15.63|15.69|15.47|15.24|15.2|15.41|15.7|15.58|15|14.71|14.51|14.02|14.32|14.31|15.28|16.76|16.08|15.37|15.37|15.1|14.94|14.71|14.49|14.42|14.5|14.4|14.02|14|14.18|14.22|14.2|14.23|13.85|13.44|13.33|13.84|13.35|13|13.59|13.4|13.22|13.1|13.16|12.85|12.79|12.2|11.81|11.52|11.56||||||11.93|11.95|12.22|12.4|12.58|13.02|12.91|12.66|12.66|12.6|13.19|13.23|13.32|13.56|
07477|100634|/equities/corun-new-ener|SHANGHAICOMP|5.71|5.72|5.66|5.77|5.81|5.81|5.93|6.05|6.04|6.07|6.06|6.09|6.29|6.48|6.45|6.5|6.67|6.7|6.67|6.7|6.73|6.7|6.49|6.64|6.74|6.78|6.65|6.81|6.93|6.91|6.85|6.85|6.94|7.08|7.07|7.04|6.98|6.96|7.07|7.1|7.12|7.11|6.84|6.82|6.66|6.68|6.72|||6.81|6.93|7.02|6.91|6.76|6.78|6.83|6.69|6.61|6.69|6.77|6.92|7.13|7|7|7.04|7.13|7.24|7.32|7.43|7.54|7.52|7.41|7.38|7.4|7.25|7.3|7.14|7.12|7.22|7.11|7.15|7.25|7.28|7.36||||7.38|7.47|7.2|7.12|7.43|7.6|7.6|7.9|7.95|7.98|7.84|7.87|7.95|8.02|8.2|7.96|7.89||8.03|8.47|8.48|8.32|8.37|8.45|8.47|8.59|8.6|8.64|8.5|8.27|8.19|8.21|8.43|8.31|8.5|8.56|8.7|8.82|8.95|8.96|9.2|9.24|9.47|9.44|9.22|9.51|9.63|9.6|9.71|9.66|9.92|10|10.41|10.36|10.16|10.11|10.03|10.02|9.78|9.75|9.82|10.13|10.15|9.8|9.92||||||9.5|9.47|9.45|9.41|9.34|9.43|9.59|9.68|9.87|9.95|9.56|9.44|9.38|9.35||9.29|9.3|9.32|9.49|9.24|9.2|9.45|9.7|9.5|9.48|9.5|9.82|9.94|10|10.45|10.35|10.42|10.66|10.61|10.91|10.65|10.3|10|9.98|9.88|10.49|10.75|10.21|10.3|10.35|9.76|9.87|10.14|9.92|9.85|10.25|9.98|9.96|9.9|9.8|9.26|8.84|8.56|8.21|8.2|8.18|8.58|8.7|8.32|8.54|8.18|8.02|8.3|8.3|8.16|8.1|7.99|7.59|7.56|7.2||||||7.04|7.34|7.37|7.68|7.55|7.71|7.85|7.83|7.83|7.69|7.94|8.02|8.24|8.51|
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP|8.86|8.93|8.72|8.76|8.84|8.76|8.92|8.9|9.15|9.27|9.34|9.3|9.36|9.27|9.25|9.12|9.08|9.31|9.3|9.28|9.51|9.8|10.06|10.12|10.4|10.48|10.66|10.31|10.36|10.5|10.81|10.49|10.4|10.63|10.62|10.94|11.03|11.29|11.36|11.44|11.6|11.81|12.37|11.94|11.85|12.03|11.8|||11.67|11.94|11.85|12.39|12.22|12.14|12.24|12.8|12.77|12.83|13.05|13.28|13.38|13.47|13.6|14.21|14.07|14|13.38|13.24|12.91|13.31|13.29|13.01|12.92|11.92|12.01|11.81|11.37|11.5|11.72|13.01|13.61|13.67|13.71||||13.02|12.67|12.68|12.55|12.65|12.5|13|13.08|13.2|12.71|13.15|13.06|13.06|12.73|12.5|12.89|13.29||12.3|12.08|11.66|11.39|11.23|11.12|11|11.13|11.38|11.45|11.24|10.97|11.46|11.62|11.12|11|10.18|10.16|10.22|10.17|10.31|10.2|10.3|10.38|10.41|10.02|10.09|10.12|10.4|10.66|10.68|10.3|10.55|10.03|9.98|9.61|9|8.56|8.47|8.53|8.51|8.65|8.65|8.75|8.79|8.65|8.67||||||8.77|8.45|8.48|8.49|8.3|8.26|8.19|8.2|8.2|8.31|8.25|8.35|8.81|8.81||7.61|7.3|7.28|7.33|7.48|7.51|7.58|7.77|7.76|8|8.27|8.23|8.19|8.48|8.7|8.56|8.58|8.36|8.66|8.59|8.86|8.81|9.18|8.66|8.67|8.28|8.17|8|8.62|8.88|8.79|8.47|8.5|8.52|8.31|8.31|8.45|8.44|8.19|8.38|8.25|8.14|7.99|7.89|7.58|7.51|7.42|7.09|6.82|7.1|7|6.89|6.82|6.68|6.6|6.38|6.13|6.03|5.93|6||||||5.76|5.8|5.77|5.58|5.55|5.62|5.77|5.82|5.86|5.81|5.99|6.13|6.28|6.37|
07479|100844|/equities/hunan-haili|SHANGHAICOMP|6.81|6.84|6.74|6.82|6.81|6.76|6.9|7.06|6.9|7.28|7.29|7.26|7.4|7.45|7.44|7.45|7.49|7.64|7.65|7.79|7.84|7.73|7.7|7.82|7.88|7.92|7.85|7.92|7.99|7.99|7.94|7.89|7.92|7.94|7.93|7.93|7.96|7.89|7.92|7.76|7.75|7.77|7.63|7.55|7.47|7.35|7.35|||7.48|7.52|7.62|7.63|7.52|7.46|7.51|7.73|7.73|7.85|7.84|7.85|7.92|7.9|7.87|7.89|7.86|8.28|8.36|8.4|8.29|8.33|8.28|8.24|8.26|8.24|8.32|8.24|8.3|8.45|8.29|8.28|8.15|8.14|7.97||||7.86|7.93|7.73|7.7|7.89|8.04|8.08|8.16|8.28|8.18|8.21|8.01|8|8.08|8.15|8.33|8.3||8.54|8.4|8.32|8.2|8.32|8.39|8.45|8.41|8.45|8.46|8.34|8.36|8.45|8.62|8.85|8.82|9.1|9.23|9.66|9.4|9.4|9.31|9.29|9.41|9.53|9.51|9.68|9.88|9.74|9.48|9.31|8.77|8.57|8.58|8.75|8.89|8.75|8.68|8.36|8.27|8.28|8.29|8.34|8.48|8.45|8.39|8.36||||||8.32|8.31|8.28|8.16|8.12|8.11|8.26|8.16|8.19|8.28|7.81|7.54|7.51|7.39||7.37|7.4|7.5|7.5|7.39|7.39|7.54|7.76|7.74|7.73|8.04|7.7|7.72|7.78|7.83|7.92|7.89|7.82|7.8|7.83|7.71|7.72|7.62|7.58|7.5|7.66|7.7|7.62|7.72|7.57|7.75|7.78|7.9|7.85|7.86|7.95|7.91|8.05|8.1|8.06|8.03|7.78|7.77|7.55|7.55|7.76|7.76|7.32|7.14|7.26|7.36|7.33|7.51|7.58|7.44|7.37|7.15|6.88|6.85|6.89||||||7.01|7.08|7.04|7.18|7.15|7.23|7.44|7.37|7.38|7.29|7.4|7.55|7.8|8.02|
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP|19.8|19.66|19.27|19.32|19.51|19.48|19.62|19.77|19.5|19.8|20.05|19.95|20.6|20.07|19.59|19.6|19.8|19.8|19.95|19.89|19.93|20|19.66|19.71|20.01|20.02|19.58|19.9|20.13|20.22|19.91|19.7|19.98|20.01|20|19.6|19.62|19.6|19.24|19.03|18.47|18.5|18.74|18.74|18.6|18.14|18.01|||17.26|17.21|16.69|16.32|16.2|16.43|16.01|15.9|15.94|15.8|15.82|16|16.3|16.33|16.09|16.11|16|16.42|16.32|16.33|16.55|16.68|16.51|16.32|16.44|16.24|16.32|16.19|16.32|16.39|16.41|16.5|16.49|16.34|16.28||||16.51|16.21|15.96|15.8|16.25|16.52|16.87|17.17|17.26|17.24|17.16|17.35|17.11|17.01|17.11|17.45|17.42||17.59|17.58|17.08|16.9|17.18|17.57|17.28|17.42|17.49|17.51|17.26|17.31|17.49|17.4|17.66|17.46|17.96|18.1|18.23|18.01|18.69|18.78|18.9|18.98|18.83|18.6|18.6|18.7|18.76|18.73|18.73|18.52|18.66|18.72|19.2|19.17|19.33|19.28|19.24|19.04|18.78|18.59|18.54|18.6|18.58|18.17|18.28||||||17.91|17.83|17.75|17.76|17.85|17.72|17.9|17.98|17.97|17.98|18.09|18.09|18.2|18.13||17.93|17.88|17.92|18.25|18.37|18.01|18.24|18.36|18.5|18.75|19.45|19.6|19.56|19.32|19.25|19.45|19.5|19.56|19.9|20.3|19.67|19.64|19.58|19.23|19.06|19.35|19.25|19.23|20.28|20.99|21.3|21.28|21.1|20.23|20.42|20.78|20.45|20.74|19.81|19.21|19.01|18.69|18.88|18.13|17.62|17.4|17.39|16.84|16.73|17.01|17.17|17.33|17.41|17.8|17.7|17.68|17.15|16.76|17.06|17.81||||||17.05|17.36|17.3|17.43|17.71|18.57|18.86|18.65|18.25|18.13|18.67|19.25|19.06|19.21|
07481|100392|/equities/huasheng|SHANGHAICOMP|4.35|4.37|4.2|4.27|4.31|4.51|4.64|4.82|4.9|4.6|4.54|4.46|4.49|4.53|4.52|4.6|4.59|4.69|4.68|4.73|4.73|4.66|4.6|4.58|4.56|4.54|4.49|4.49|4.48|4.48|4.4|4.4|4.42|4.42|4.46|4.45|4.46|4.45|4.42|4.45|4.45|4.4|4.32|4.24|4.17|4.1|4.1|||4.12|4.17|4.2|4.27|4.25|4.28|4.34|4.21|4.28|4.32|4.3|4.31|4.37|4.36|4.32|4.34|4.27|4.35|4.35|4.35|4.41|4.44|4.46|4.44|4.52|4.45|4.45|4.44|4.5|4.38|4.32|4.33|4.36|4.36|4.33||||4.23|4.17|4.09|3.99|4.06|4.11|4.14|4.2|4.27|4.27|4.27|4.28|4.27|4.22|4.25|4.28|4.25||4.31|4.38|4.38|4.36|4.42|4.53|4.55|4.75|4.88|4.95|4.8|4.8|4.81|4.84|4.9|4.85|4.87|4.95|5.03|5|5.05|5.14|5.21|5.25|5.21|5.16|5.17|5.25|5.15|5.09|5.07|5.07|5.1|5.08|5.16|5.17|5.12|5.18|5.2|5.09|5.05|5.09|5.13|5.16|5.09|5|4.9||||||4.78|4.77|4.78|4.76|4.64|4.53|4.58|4.64|4.66|4.72|4.73|4.78|4.81|4.68||4.57|4.56|4.69|4.67|4.76|4.74|4.9|4.94|4.91|5.03|5.12|5.15|5.06|4.94|4.9|4.97|5.06|4.97|4.99|5.02|4.94|4.94|4.97|4.92|4.84|4.91|4.9|4.8|4.89|4.97|5|5.01|4.99|4.9|4.87|4.82|4.74|4.77|4.67|4.48|4.46|4.41|4.42|4.38|4.27|4.22|4.36|4.35|4.33|4.26|4.27|4.28|4.27|4.32|4.26|4.22|4.14|4.03|3.96|4.03||||||4.09|4.18|4.3|4.25|4.25|4.37|4.47|4.45|4.48|4.42|4.63|4.72|4.94|5.01|
07482|101001|/equities/new-wellful|SHANGHAICOMP|8.4|8.72|8.59|8.25|8.41|8.47|8.43|8.5|8.75|8.8|8.82|8.79|8.84|9.13|9.23|9.71|9.98|9.9|9.92|9.93|10.03|9.75|9.66|9.74|9.65|9.73|10.04|10.16|10.16|10.14|9.9|9.5|9.87|9.74|9.63|9.55|10.04|9.46|9.16|9.24|9.52|9.35|9.5|9.27|9.27|9.26|9.14|||9.2|9.3|9.35|9.15|8.97|9.22|10.01|10.76|10.9|10.16|9.87|9.8|9.81|10|9.62|9.68|9.67|9.66|9.63|9.89|9.93|10.25|10.63|10.2|10.66|10.33|10.29|9.99|10.29|10.33|10.37|10.1|10.07|10.03|10.77||||10.95|11.18|11.37|11.52|11.56|11.57|11.31|11.5|11.05|11.5|11.39|11.84|11.98|12.02|12.05|12.51|12.2||11.32|10.43|10.12|8.98|8.97|8.86|8.33|8.04|7.99|8.1|7.98|8.02|8.36|8.42|8.75|8.2|7.22|7.17|7.25|7.33|7.49|7.48|7.43|7.43|7.4|7.38|7.44|7.49|7.51|7.5|7.4|7.26|7.37|7.4|7.45|7.44|7.31|7.38|7.32|7.35|7.38|7.31|7.35|7.33|7.26|7.23|7.09||||||7.04|7.03|7.13|7.17|7.06|6.89|6.85|6.93|6.98|6.97|6.95|6.98|7.03|6.96||6.83|6.85|6.95|6.98|6.97|6.9|6.9|6.78|6.74|6.91|7.05|7.19|7.25|7.08|7.06||7.3|7.43|7.44|7.5|7.42|7.32|7.25|7.13|6.99|7.03|6.99|6.92|6.99|6.99|7.16|7.11|7.14|7.11|7.1|7.17|7.01|7.06|7.05|7.13|7.06|6.95|6.92|6.78|6.71|6.88|7.21|7.26|7.36|7.65|7.98|7.94|8.03|8.37|8.19|8.22|7.97|7.9|7.7|7.74||||||7.47|7.45|7.53|7.38|7.35|7.5|7.8|7.71|7.88|7.79|7.99|8.06|8.37|8.52|
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP|11.2|11.2786|11.1429|11.4786|11.5|11.4643|11.55|11.5857|11.25|11.3286|11.4357|11.2214|11.6214|11.75|11.8643|11.9857|12.0214|12.1214|12.0429|12.0143|12.05|12.3643|12.0071|12.0214|11.9714|11.8643|11.6071|11.6143|11.95|12.0214|12.2643|12.1786|12.3571|12.6571|13.0714|12.7|12.6571|12.1286|11.9643|12.2786|12|11.9286|11.6214|11.3643|11.0357|11.4|11.75|||11.9929|11.3429|11|10.8571|10.8643|10.9571|10.8357|10.2643|10.2357|10.2143|10.3214|10.55|10.7571|10.6429|10.5143|10.5071|10.6071|10.7786|10.6429|10.6786|10.6429|10.7357|10.7143|10.6286|10.6286|10.4929|10.5286|10.4214|10.4429|10.3786|10.2143|10.2786|10.2929|10.2929|10.4571||||10.4714|10.3643|10.1643|10.0786|10.3143|10.4857|10.65|10.7429|11.0143|10.9286|10.9143|10.9286|10.7286|10.8857|11.0786|11.4|11.3571||11.3714|11.3|11.2286|11.1071|11.1857|11.2571|11.3143|11.3429|11.3071|11.3571|11.15|11.0571|11.1857|11.3214|11.0929|10.9286|11.2643|11.5143|11.7214|11.7857|11.8643|12.0714|12.25|12.2286|12.3286|12.3286|12.3643|12.4857|12.5714|12.6643|11.8571|11.65|11.6857|11.5571|12|11.9786|11.8786|11.8429|11.7857|11.8286|11.7357|11.6786|11.6714|11.8286|11.7571|11.6429|11.5571||||||11.3357|11.2357|11.05|11.1786|11.1071|11.0786|11.0929|11.0714|11.1214|11.0071|11.0357|10.8714|10.8357|10.7214||10.5786|10.5714|10.6214|10.6786|10.4286|10.5143|10.6571|10.8|10.8786|10.9643|11.1857|11.1429|11.2143|11.2143|11.3357|11.4714|11.5714|11.7|11.7|11.8071|11.8|11.9286|11.6857|11.5929|11.25|11.65|11.8643|11.6357|11.95|11.8857|11.9857|12.15|12.4143|12.2286|12.2143|12.5|12.3357|12.4643|12.4286|12.5071|12.3786|12.3643|11.9286|11.75|11.5357|11.8071|11.7857|11.2071|10.65|10.7929|10.6714|10.6143|10.8286|10.9429|10.8357|10.7786|10.6429|10.3|10.1571|10||||||10.4786|10.6643|10.7214|11.0786|10.8643|11|11.3429|11.3571|11.25|11.0857|11.1214|11.0929|11.7571|12.1143|
07484|100715|/equities/hundsun-tech|SHANGHAICOMP|34.91|35.38|33.9|34.85|35.07|35.89|36.37|37.2|37.55|37.96|38.38|38.25|39.39|39.9|40.46|40.7|40.68|41.5|40.4|40.51|40.3|39.98|36.6|36.7|37.37|37.38|36.22|36.3|36.7|37.52|37.6|37.7|37|36.18|36.37|36.37|40.11|41.01|42.12|42.98|43.87|43.08|43.77|43.6|42.89|44.26|44.87|||49.24|46.68|44.75|43.07|43.03|42.81|40.05|40.48|41.1|41.73|42.2|42.26|43.31|43.14|41.81|41.92|41.14|41.92|41.2|40.97|41.8|42.3|42.07|42.13|42.69|42.2|42.16|43|44.75|45.28|45.89|46.12|45.72|46.19|46.13||||46.6|44.55|45.4|46.27|46.9|48.9|48.21|49.77|49.53|49.26|49.54|50.6|49.2|48.42|48.76|51.61|51.59||55.69|53.88|47.5|47.69|48.25|48.4|47.2|45.34|43.51|44.58|44.8|45.08|45.66|44.93|45.94|46.07|44.5|45.1|43.76|44.01|44|45.28|44.86|44.67|44.11|43.88|43.9|44.1|43.78|43.94|44.31|44.05|43.93|45|46.15|45.92|46.18|45.82|46.4|46.45|45.9|46.84|46.89|46.35|46.96|46.08|46||||||45.75|45.54|43.92|43.56|42.21|41.61|41.4|41.7|42.13|40.9|41.7|41.7|41.37|40.11||40.2|38.9|39.12|39.11|38.49|37.47|36.9|36.6|36.44|37.5|37.9|38.51|38.4|38.76|39.27|38.8|38.92|39.53|39.8|39.9|40.04|39.94|39.48|39.31|39.5|40.03|40.78|41.91|41.6|41.8|43.2|42.22|42.28|40.94|40.5|40.31|39.3|39.5|38.8|39.18|38.5|37.81|40.61|39.96|37.24|36.9|35.2|31.86|31.53|33.25|34.06|34.02|33.8|34.02|34.89|34.2|33.01|31.46|32.14|33.33||||||33.6|33.31|32.92|32.04|31.86|32.2|32.22|31.75|32.47|33.42|33.88|35.43|35.5|35.01|
07485|100582|/equities/zj-haiyue|SHANGHAICOMP|5.25|5.24|5.23|5.23|5.28|5.24|5.38|5.35|5.33|5.4|5.41|5.37|5.39|5.39|5.36|5.33|5.4|5.4|5.39|5.34|5.32|5.3|5.24|5.28|5.28|5.29|5.26|5.16|5.15|5.14|5.16|5.14|5.14|5.13|5.4|5.42|5.42|5.37|5.4|5.41|5.41|5.35|5.29|5.29|5.27|5.21|5.17|||5.22|5.23|5.35|5.42|5.4|5.36|5.34|5.33|5.41|5.41|5.41|5.41|5.42|5.32|5.23|5.2|5.1|5.27|5.4|5.4|5.55|5.46|5.4|5.41|5.45|5.38|5.41|5.39|5.52|5.38|5.31|5.41|5.69|5.99|||||6.26|6.27|6.21|6.16|6.2|6.38|6.32|6.51|6.63|6.61|6.58|6.66|6.65|6.55|6.7|6.69|6.7||6.77|6.88|6.8|6.79|6.87|6.85|6.7|6.68|6.71|6.79|6.68|6.71|7.01|7.01|7.21|7.24|7.64|7.58|7.7|7.83|7.36|7.35|7.34|7.38|7.38|7.36|7.42|7.45|7.47|7.5|7.48|7.46|7.55|7.48|7.57|7.56|7.56|7.54|7.52|7.55|7.63|7.65|7.72|7.77|7.68|7.66|7.75||||||7.7|7.61|7.64|7.46|7.51|7.2|7.16|7.23|7.24|7.3|7.3|7.29|7.24|7.05||7|6.99|7.01|7.15|7.22|7.16|7.36|7.51|7.55|7.58|7.79|7.8|7.87|7.91|7.98|8.15|8.16|8.23|8.25|8.47|8.52|8.72|8.65|8.71|8.88|9.59|10.12||10.84|10.41|9.77|9.52|9.3|9.12|9.12|8.85|8.72|8.65|8.48|8.33|8.3|7.98|8.14|8.31|8.09|8.09|8.27|8.53|8.38|8.65|8.4|8.14|8.16|8.04|8.06|8.02|7.82|7.63|7.46|7.68||||||7.95|8.02|7.94|7.83|7.63|7.88|7.81|7.53|7.48|7.34|7.61|7.91|7.84|7.81|
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP|12.08|12.13|12.09|12.4|12.15|11.91|12.12|12.21|12.13|12.72|12.62|12.57|12.68|12.76|12.78|13|12.93|12.74|12.63|12.67|12.77|12.61|12.43|12.76|12.85|12.86|12.77|12.77|12.79|12.74|12.72|12.83|13.3|12.94|12.94|13.06|13.08|13|13.1|13.18|13.24|13.14|13.03|13.05|12.82|12.95|12.95|||13.69|14.34|14.56|14.42|14.64|14.93|14.66|14.5|14.29|14.61|14.91|14.31|14.01|13.98|13.43|13.35|12.96|13.11|13.01|12.96|13.15|13.27|13.4|13.71|14.08|14.01|14.2|14.8|15.16|15.12|14.85|14.89|14.82|14.82|13.96||||13.2|13.17|13.36|13.41|13.98|13.9|14.61|14.8|14.9|15.58|15.94|16.36|15.88|15.34|15.42|15.42|15.6||16.15|16.03|15.6|15.61|15.57|15.8|16.01|16.1|16.01|16.21|15.64|15.43|15.09|14.85|15.06|15.01|14.53|14.89|14.89|14.77|14.77|15.1|15.23|15.29|14.87|14.61|14.5|14.86|14.9|15.28|15.45|15.43|15.16|15.32|15.35|15.28|15.41|15.66|15.42|15.61|15.63|15.44|15.21|15.07|14.25|13.9|14.95||||||14.32|14.2|14.26|14.24|14.54|14.38|14.41|14.61|14.75|14.83|14.98|15.05|15.21|14.16||13.75|13.7|13.96|14.11|14.11|13.7|13.81|13.71|14.06|13.76|13.91|13.83|13.61|13.66|13.81|13.74|13.8|14.07|14.06|14.17|13.39|13.41|13.33|12.91|12.81|14.18|15.53|15.33|15.75|15.81|16.32|16.54|16.74|16.49|16.6|16.66|14.9|14.88|15.03|14.46|13.88|13.68|14.36|13.76|13.2|13.35|14.38|14.19|13.93|14.16|14.8|15|14.95|15.31|15.29|15.24|15.39|15|14.84|14.57||||||13.8|13.67|13.82|13.98|13.96|14.41|15.1|14.73|15.14|15.01|15.6|15.38|15.85|16.31|
07487|1056000|/equities/ikd-a|SHANGHAICOMP|21.93|21.56|21.33|21.52|21.65|21.79|22|22.17|21.28|21.45|22|22|22.71|22.97|22.85|23.01|22.82|22.37|22.68|22.65|22.86|22.83|22.32|22.76|22.76|22.37|21.87|21.47|22.54|23.11|22.61|22.57|22.6|22.8|23.5|22.03|21.92|22.86|22.6|23.05|22.63|22.6|22.23|22.24|21.66|21.7|21.98|||22.27|22.2|22.03|22|21.88|21.65|21.97|21.19|20.5|20.29|20.66|21.24|21|20.71|20.55|21.04|21.53|20.97|20.42|20.45|20.4|19.91|19.67|19.66|19.84|19.8|19.8|19.1|19.38|19.27|18.04|18.09|18.55|18.6|18.93||||18.95|20.52|20.21|20.16|20.42|20.56|20.86|21.4|22|22.31|21.8|21.83|22|22.16|22.53|22.36|22.39||22.35|23.4|24|23.95|22.78|21.71|21.31|21.26|21.65|22.74|22.46|21.57|22.59|22.48|22.8|22.55|22.65|22.7|23.33|23.41|23.92|23.65|23.56|23.91|24.5|24.83|24.52|24.5|24.61|24.43|23.84|23.66|24.06|24.3|24.93|24.77|24.8|24.75|24.97|24.53|24.8|24.73|24.7|24.51|23.6|23.11|23||||||21.15|21.27|21.5|21.02|20.36|20.4|20.52|20.5|20.04|19.8|18.2|18.01|17.75|17.03||18|18.03|18|18.93|18.2|18.13|18.24|18.53|18.95|18.79|18.7|18.36|18.1|18.2|18.5|18.61|18.73|18.82|18.51|18.89|19.32|19.81|18.36|17.91|18.12|19.09|19.75|19.17|19.79|20.02|19.55|19.9|20.94|20.54|20.86|20.91|22.05|22.28|21.98|22.4|19.81|19.5|18.75|18.59|18.3|18.57|19.5|19.85|18.64|18.64|18.46|18.21|19.56|19.15|18.9|19.2|19.3|17.3|17.18|17.09||||||18.05|18.03|18.09|18.67|18.06|18.27|17.93|18.38|17.75|17.31|17.51|17.41|18.71|19.4|
07488|101082|/equities/industrial-sec|SHANGHAICOMP|6.5|6.73|6.57|6.67|6.63|6.71|6.73|6.96|6.93|6.98|6.94|6.86|6.99|7.13|7.1|6.95|7.06|7.2|6.88|6.9|6.86|6.94|6.46|6.47|6.46|6.45|6.29|6.29|6.3|6.28|6.29|6.25|6.3|6.26|6.21|6.3|6.26|6.18|6.19|6.21|6.2|6.13|6.03|5.98|5.95|5.93|5.91|||6.1|6.24|6.26|6.22|6.16|6.14|6.1|6.07|6.13|6.09|6.12|6.11|6.16|6.18|6.11|6.12|6.11|6.13|6.15|6.09|6.14|6.21|6.25|6.28|6.44|6.45|6.58|6.42|6.55|6.59|6.58|6.85|6.68|6.69|6.58||||6.44|6.44|6.41|6.38|6.42|6.47|6.68|6.71|6.78|6.55|6.52|6.57|6.59|6.59|6.5|6.35|6.33||6.33|6.1|6.07|6|6.05|6.14|6.1|6.14|6.11|6.1|6.06|6.05|6.08|6.04|6.09|6.04|6.12|6.1|6.24|6.27|6.32|6.42|6.51|6.47|6.39|6.33|6.3|6.39|6.44|6.43|6.5|6.35|6.31|6.33|6.46|6.48|6.45|6.45|6.45|6.47|6.54|6.51|6.64|6.68|6.83|6.82|6.82||||||6.85|6.75|6.73|6.67|6.48|6.33|6.24|6.2|6.04|5.83|5.77|5.74|5.67|5.55||5.71|5.65|5.69|5.64|5.62|5.79|5.79|5.77|5.82|5.86|6.01|6.04|6.05|6.01|6.01|6.05|6.08|6.09|6.17|6.11|6.05|6.09|6.03|5.82|5.73|5.84|5.85|5.88|5.89|5.88|5.98|5.99|6.02|5.91|5.91|5.79|5.67|5.71|5.71|5.74|5.62|5.59|5.59|5.45|5.37|5.42|5.53|5.46|5.39|5.5|5.58|5.52|5.54|5.61|5.54|5.53|5.48|5.38|5.32|5.33||||||5.45|5.41|5.51|5.53|5.53|5.7|5.68|5.62|5.71|5.71|5.82|6.17|6.22|6.24|
07489|100742|/equities/inesa-electron|SHANGHAICOMP|14.79|14.66|14.28|15.1|16.46|15.68|15.23|15.37|14.18|13.66|13.46|12.7|13|12.84|12.97|13.8|13.53|12.72|12.71|12.7|12.49|12.75|13.04|13.46|14.2|14.71|13.42|12.98|13.17|13.75|14.11|13.95|13|12.34|12.64|13.43|13.6|13.2|14.35|14.49|14.27|13.74|13.3|13.79|14.23|14.9|14.5|||15.51|15.73|15.47|13.73|13.17|12.81|12.48|11.55|10.36|10.33|10.12|10.08|10.04|9.84|9.7|9.49|9.1|9.14|8.93|8.85|9.03|9.11|9.25|9.37|9.38|9.28|9.34|9.59|9.79|9.92|9.95|10.14|9.73|9.55|9.4||||9.71|9.62|9.61|10.02|10.2|10.48|11.36|10.98|10.72|11.17|11.46|11.52|11.62|11.2|11.27|11.36|11.23||11.42|10.91|10.82|11.02|10.97|11.65|12.01|12.41|12.35|11.87|11.64|11.91|12.04|11.75|12.02|11.9|11.16|11.02|11.11|11.45|11.31|11.23|11.37|11.63|10.71|10.57|10.44|10.29|10.5|10.2|9.69|9.15|9.1|9.83|9.56|9.63|9.4|9.4|9.31|9.53|9.61|9.66|9.27|9.45|9.16|9.14|9.55||||||8.92|8.77|8.38|8.38|8.57|8.47|8.51|8.55|8.84|8.9|8.92|9.06|9.2|8.57||8.37|8.35|8.4|8.41|8.36|8.18|8.01|7.86|8.36|8.99|9.07|8.85|7.99|7.81|7.94|7.63|7.9|8.09|8.06|7.69|7.01|6.71|6.62|6.5|6.46|6.52|6.6|6.6|6.75|6.76|6.9|6.86|6.79|6.74|6.61|6.66|6.7|6.65|6.56|6.65|6.59|6.6|6.73|6.7|6.32|6.17|6.21|6|5.89|5.98|6.06|6.05|6|6.06|5.99|5.9|5.77|5.56|5.53|5.56||||||5.65|5.65|5.72|5.78|5.77|5.89|6.02|5.85|5.95|5.9|6.08|6.16|6.28|6.36|
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP|0.606|0.601|0.589|0.599|0.636|0.624|0.619|0.62|0.601|0.591|0.593|0.588|0.59|0.588|0.59|0.608|0.613|0.604|0.6|0.6|0.597|0.593|0.593|0.593|0.602|0.61|0.585|0.578|0.584|0.593|0.591|0.577|0.566|0.548|0.553|0.563|0.561|0.554|0.578|0.576|0.564|0.552|0.54|0.534|0.532|0.572|0.571|||0.6|0.615|0.619|0.612|0.614|0.606|0.607|0.6|0.564|0.562|0.555|0.555|0.565|0.564|0.562|0.551|0.543|0.538|0.525|0.518|0.513|0.515|0.527|0.526|0.516|0.511|0.51|0.514|0.513|0.546|0.551|0.561|0.572|0.562|0.553||||0.568|0.559|0.548|0.564|0.577|0.573|0.608|0.603|0.6|0.598|0.619|0.626|0.625|0.608|0.605|0.615|0.625||0.639|0.616|0.604|0.596|0.596|0.648|0.67|0.669|0.648|0.627|0.616|0.621|0.612|0.609|0.625|0.616|0.601|0.608|0.608|0.608|0.611|0.605|0.604|0.607|0.589|0.585|0.575|0.571|0.575|0.565|0.547|0.534|0.53|0.542|0.538|0.539|0.533|0.535|0.525|0.53|0.539|0.538|0.526|0.53|0.52|0.515|0.523||||||0.508|0.508|0.498|0.497|0.496|0.493|0.491|0.49|0.505|0.504|0.505|0.503|0.504|0.488||0.486|0.485|0.482|0.482|0.48|0.48|0.479|0.479|0.476|0.505|0.512|0.51|0.502|0.495|0.492|0.484|0.49|0.498|0.498|0.499|0.484|0.472|0.468|0.465|0.465|0.467|0.468|0.464|0.478|0.483|0.492|0.482|0.477|0.474|0.464|0.462|0.461|0.46|0.452|0.453|0.454|0.449|0.446|0.445|0.415|0.417|0.417|0.417|0.408|0.405|0.423|0.424|0.424|0.428|0.43|0.427|0.423|0.406|0.402|0.402||||||0.404|0.403|0.402|0.404|0.401|0.445|0.455|0.454|0.454|0.454|0.46|0.465|0.463|0.469|
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP|9.62|9.5|9.43|9.67|9.64|9.54|9.54|9.6|9.36|9.36|9.65|9.68|9.8|9.97|9.96|10.14|9.96|9.71|9.72|9.76|9.92|9.78|9.65|9.97|10.12|10.23|10.11|10.15|10.33|10.31|10.2|10.38|10.68|10.06|10.09|10.14|10.22|9.95|10.2|10.21|10.23|10.14|10.35|10.41|10.27|10.7|10.68|||11.47|11.91|11.88|11.8|12.04|11.85|11.5|11.56|11.33|11.32|11.08|11.15|10.83|10.88|10.35|10.23|9.79|10.01|9.75|9.68|9.82|9.98|10.08|10.36|10.29|10.28|10.62|11.6|12.86|14.05|11.51|11.74|12.31|10.99|10.8||||9.95|9.98|9.41|9.71|9.82|9.92|10.15|9.86|9.81|10.17|10.44|10.83|10.56|10.12|10.18|10.16|10.29||10.49|10.49|10.25|10.37|10.7|10.9|10.66|10.83|10.87|10.85|10.82|10.25|9.79|9.67|9.84|9.87|9.57|9.86|9.8|9.6|9.51|9.78|9.91|9.8|9.48|9.36|9.38|9.42|9.4|9.46|9.73|9.56|9.61|9.82|9.89|9.88|9.92|10|9.9|10.04|10.18|10.3|9.31|9.24|8.99|8.81|9.13||||||9.03|9.04|9.38|9.4|9.4|9.67|9.51|9.38|9.13|9.25|9.34|9.5|9.45|9.13||8.87|8.84|8.68|8.97|8.93|8.44|8.4|8.37|8.44|8.73|8.99|9.06|8.7|8.62|8.63|8.76|8.81|8.82|8.91|9.12|8.8|8.75|8.68|8.8|8.48|8.69|8.78|8.65|8.92|8.95|9.08|9.27|9.26|9.18|9.24|9.07|8.9|8.74|8.82|8.47|8.28|8.24|8.42|8.07|7.86|7.86|8.04|7.84|7.65|7.81|8.08|8.06|8.04|8.19|8.04|7.98|7.78|7.53|7.39|7.51||||||7.56|7.67|7.83|7.7|7.7|7.94|8.27|8.31|8.34|8.2|8.42|8.48|8.58|8.87|
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP|6.3|6.32|6.09|6.28|6.33|6.23|6.8|6.81|6.86|6.88|6.88|6.81|6.96|7.07|7.06|7.28|7.18|6.92|6.87|6.85|6.91|6.86|6.82|6.91|6.92|7.03|6.98|6.86|6.86|6.83|6.93|7.01|7.15|7.07|6.99|6.88|6.92|6.82|6.92|6.99|7.02|6.88|7.01|6.94|6.75|7.42|7.59|||8.34|9.21|8.59|8.19|8.34|8.44|8.2|7.48|7.34|7.33|7.41|7.52|7.53|7.51|7.22|7.19|6.87|6.94|6.77|6.77|6.96|6.98|7.03|7.11|7.14|7.02|7.07|7.4|7.79|7.63|7.5|7.5|7.55|7.62|7.62||||7.32|7.22|7.54|7.66|7.65|7.78|7.91|7.94|7.84|8.34|9.2|8.82|8.61|8.3|8.34|8.35|8.38||8.77|8.78|8.82|8.96|9.38|9.33|9.58|9.07|8.74|8.53|8.02|8.11|7.76|7.55|7.69|7.77|7.41|7.66|7.78|7.89|8.12|8.04|7.72|7.62|7.18|7.11|7.08|7.21|7.18|7.29|7.41|7.25|7.27|7.47|7.56|7.65|7.65|7.63|7.44|7.62|7.57|7.58|7.73|7.56|7.42|7.26|7.3||||||7.15|7.1|7.14|7.13|7.25|7.22|6.6|6.61|6.7|6.78|6.84|7|6.93|6.69||6.45|6.42|6.42|6.44|6.52|6.44|6.47|6.44|6.51|6.58|6.71|6.83|6.78|6.8|6.84|6.86|6.9|7.01|7.04|7.15|7.1|7.15|7.06|7.05|6.9|7.03|7.05|7.03|7.29|7.37|7.51|7.82|8.27|8.22|8.02|7.8|6.62|6.68|6.52|6.28|6.2|6.15|6.32|5.97|5.81|5.78|5.98|5.8|5.69|5.81|5.96|6.06|6.06|6.16|6.08|6.05|5.93|5.72|5.65|5.71||||||5.9|5.88|6.02|6.06|6.02|6.16|6.36|6.26|6.4|6.33|6.52|6.59|6.66|6.82|
07493|100283|/equities/baotou-steel|SHANGHAICOMP|1.78|1.78|1.76|1.77|1.78|1.78|1.8|1.81|1.81|1.82|1.81|1.82|1.84|1.87|1.88|1.88|1.89|1.9|1.9|1.9|1.88|1.89|1.85|1.84|1.81|1.8|1.79|1.79|1.8|1.79|1.79|1.79|1.82|1.82|1.82|1.82|1.82|1.83|1.84|1.81|1.81|1.79|1.78|1.77|1.77|1.77|1.77|||1.79|1.8|1.81|1.81|1.8|1.8|1.8|1.81|1.81|1.8|1.8|1.81|1.84|1.84|1.81|1.8|1.8|1.82|1.81|1.81|1.82|1.82|1.83|1.82|1.83|1.83|1.83|1.82|1.83|1.85|1.86|1.86|1.8|1.8|1.81||||1.8|1.79|1.77|1.77|1.8|1.84|1.87|1.89|1.9|1.89|1.89|1.89|1.88|1.86|1.86|1.88|1.87||1.89|1.88|1.87|1.84|1.87|1.88|1.89|1.91|1.91|1.92|1.92|1.92|1.92|1.92|1.95|1.92|1.95|1.96|1.99|1.99|2|2.04|2.04|2.03|2.04|2.03|2.03|2.02|2.05|2.06|2.03|2|1.99|1.98|2.02|2.04|2.03|2.04|2.04|2.04|2.05|2.04|2.06|2.07|2.03|2|2.02||||||1.94|1.92|1.92|1.91|1.91|1.89|1.89|1.91|1.91|1.93|1.93|1.93|1.93|1.91||1.91|1.92|1.95|1.92|1.89|1.86|1.87|1.91|1.92|1.92|1.96|1.97|1.99|2.03|1.96|1.98|1.99|1.99|2.02|1.98|1.97|1.98|1.98|1.95|1.92|1.94|1.95|1.94|1.93|1.92|1.95|1.94|1.95|1.96|1.97|2.04|1.99|1.93|1.92|1.86|1.81|1.82|1.8|1.76|1.75|1.78|1.86|1.85|1.78|1.81|1.85|1.84|1.86|1.89|1.87|1.89|1.85|1.81|1.8|1.82||||||1.83|1.82|1.84|1.88|1.9|1.94|1.95|1.93|1.91|1.89|1.96|1.99|2.01|2.05|
07494|100996|/equities/beifang-chuang|SHANGHAICOMP|8.8|8.8|8.7|8.7|9.19|9.17|9.24|9.29|9.13|9.19|9.18|9.22|9.28|9.38|9.41|9.37|9.54|9.63|9.62|9.64|9.62|9.7|9.59|9.69|9.74|9.8|9.72|9.71|9.91|10.04|9.83|9.63|9.72|9.64|9.6|9.76|9.72|9.64|9.7|9.75|9.84|10.05|10.04|10.05|9.93|9.74|9.74|||9.88|9.75|9.78|9.52|9.39|9.38|9.35|9.29|9.22|9.16|9.15|9.27|9.48|9.68|9.65|9.37|9.3|9.31|9.21|9.25|9.34|9.47|9.63|9.75|9.82|9.45|9.48|9.25|9.34|9.4|9.52|9.66|9.39|9.31|9.37||||9.28|9.2|9.18|9.07|9.42|9.63|9.56|9.63|9.67|9.6|9.56|9.7|9.71|9.7|9.78|9.99|10.05||10.11|9.52|9.36|9.29|9.36|9.45|9.48|9.66|9.63|9.64|9.57|9.38|9.38|9.31|9.52|9.53|9.5|9.5|9.62|9.62|9.59|9.74|9.63|9.68|9.64|9.6|9.6|9.47|9.48|9.46|9.41|9.26|9.15|9.1|9.38|9.28|9.26|9.1|8.96|8.98|8.96|8.99|8.91|9.02|9.1|9|8.8||||||8.52|8.36|8.34|8.33|8.15|8.18|8.15|8.24|8.24|8.38|8.43|8.39|8.41|8.22||8.19|8.13|8.16|8.2|8.1|8.05|8.11|8.2|8.23|8.25|8.35|8.47|8.49|8.46|8.48|8.5|8.64|8.73|8.75|8.72|8.67|8.68|8.67|8.59|8.42|8.6|8.66|8.69|8.65|8.62|8.67|8.62|8.66|8.55|8.55|8.63|8.55|8.62|8.59|8.57|8.62|8.54|8.55|8.45|8.18|8.25|8.43|8.37|8.23|8.27|8.23|8.1|8.24|8.25|8.09|8.01|7.94|7.77|7.7|7.7||||||7.76|7.86|7.98|8.01|8.03|8.25|8.23|8.1|8.18|8.13|8.27|8.37|8.52|8.58|
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP|1.375|1.371|1.357|1.38|1.366|1.355|1.366|1.379|1.375|1.392|1.401|1.4|1.446|1.448|1.442|1.455|1.454|1.445|1.436|1.437|1.465|1.45|1.441|1.432|1.405|1.394|1.393|1.393|1.393|1.38|1.389|1.386|1.382|1.376|1.373|1.368|1.365|1.353|1.357|1.363|1.365|1.363|1.333|1.333|1.321|1.305|1.302|||1.338|1.34|1.34|1.362|1.362|1.348|1.326|1.322|1.347|1.34|1.328|1.321|1.32|1.309|1.289|1.29|1.363|1.418|1.408|1.44|1.478|1.48|1.488|1.486|1.48|1.48|1.489|1.474|1.507|1.5|1.479|1.468|1.439|1.438|1.453||||1.468|1.47|1.469|1.444|1.457|1.455|1.46|1.482|1.489|1.463|1.452|1.42|1.422|1.418|1.41|1.448|1.481||1.495|1.474|1.461|1.471|1.39|1.396|1.362|1.361|1.354|1.33|1.318|1.31|1.34|1.333|1.364|1.359|1.326|1.369|1.386|1.376|1.377|1.37|1.369|1.368|1.359|1.348|1.391|1.39|1.419|1.411|1.41|1.385|1.372|1.373|1.385|1.378|1.361|1.366|1.311|1.451|1.452|1.453|1.451|1.491|1.478|1.464|1.46||||||1.488|1.43|1.433|1.465|1.443|1.43|1.413|1.375|1.371|1.376|1.326|1.306|1.292|1.313||1.312|1.312|1.338|1.315|1.287|1.284|1.353|1.404|1.397|1.398|1.429|1.426|1.427|1.429|1.431|1.422|1.411|1.428|1.45|1.474|1.468|1.477|1.474|1.482|1.468|1.498|1.496|1.492|1.465|1.43|1.444|1.475|1.524|1.485|1.496|1.537|1.51|1.516|1.531|1.536|1.48|1.468|1.441|1.394|1.41|1.496|1.516|1.512|1.486|1.468|1.595|1.596|1.614|1.598|1.57|1.581|1.562|1.535|1.525|1.533||||||1.476|1.481|1.473|1.434|1.458|1.612|1.691|1.696|1.693|1.681|1.681|1.695|1.683|1.692|
07496|100901|/equities/insigma|SHANGHAICOMP|6.27|6.26|6.16|6.48|6.6|6.53|6.43|6.47|6.53|6.61|6.73|6.7|6.78|6.87|6.93|7.01|6.99|6.78|6.73|6.72|6.7|6.64|6.56|6.63|6.67|6.68|6.54|6.53|6.6|6.79|6.77|6.78|6.76|6.63|6.66|6.8|6.78|6.77|7.04|6.99|7.03|6.97|6.97|6.87|6.74|7.06|7.07|||7.52|7.75|7.83|7.57|7.67|7.67|7.36|7.38|7.21|7.12|7.15|7.13|7.36|7.35|7.21|7.27|6.9|6.6|6.35|6.26|6.34|6.44|6.61|6.8|6.6|6.75|6.83|7.06|7.53|7.83|7.78|7.85|7.32|7.18|7.1||||6.83|7.02|7.08|7.45|7.43|7.49|7.87|7.84|7.7|7.82|7.9|8.08|8|7.77|7.8|7.91|7.85||8.1|7.91|7.78|7.86|8|8.2|8.17|7.77|7.7|7.53|7.35|7.5|7.2|7|7.17|7.14|7.06|7.07|7.02|7|6.97|7.14|7.16|7.29|7.15|7.1|7|7.06|7.03|6.99|7.09|6.99|6.9|7.08|7.17|7.06|6.93|6.92|6.84|6.85|6.85|6.8|6.72|6.74|6.59|6.58|6.56||||||6.41|6.29|6.18|6.19|6.16|6.06|6.06|6.09|6.11|6.17|6.15|6.22|6.07|5.82||5.7|5.62|5.62|5.7|5.8|5.69|5.69|5.7|5.75|5.83|5.98|6.02|6.05|6.06|6.07|6.09|6.19|6.35|6.42|6.4|6.3|6.23|6.2|6.02|5.97|6.11|6.15|6.08|6.22|6.25|6.38|6.37|6.37|6.26|6.23|6.27|6.18|6.22|6.1|6.21|6.2|6.09|6.2|6.2|6.07|6.04|6.1|5.88|5.74|5.94|5.93|5.93|5.92|5.98|5.85|5.72|5.55|5.25|5.16|5.2||||||5.31|5.31|5.4|5.42|5.38|5.57|5.65|5.54|5.64|5.58|5.76|5.76|5.93|6.07|
07497|100868|/equities/inspur-soft|SHANGHAICOMP|14.05|14.05|13.89|14.55|14.83|14.5|14.33|14.37|14.62|14.69|15.03|14.81|15.01|15.17|15.3|15.3|15.67|15.59|15.47|15.44|15.23|15.27|15.02|15.27|15.48|15.6|15.28|15.31|15.51|15.93|16.09|16.26|15.71|15.52|15.57|15.89|15.9|15.88|16.27|16.35|16.5|16.18|16.43|16.25|15.81|16.76|16.65|||17.67|18|17.61|17.1|17.17|17.22|17.03|17.1|16.72|16.48|16.54|16.57|16.96|16.73|16.21|16|15.34|15.45|15.24|15.11|15.27|15.45|15.68|15.71|15.49|15.18|15.3|15.25|15.58|15.75|15.65|15.87|15.71|15.61|15.53||||15.5|15.32|15.53|15.92|16.4|16.35|17.4|17.22|17.01|17.11|17.52|17.79|17.73|17.4|17.5|17.8|17.72||18|17.59|17.09|17.11|17.3|17.25|17.63|17.46|17.25|16.99|16.74|16.86|16.97|16.86|17.36|16.15|15.6|15.82|15.76|15.88|15.88|16.34|16.26|16.85|16.27|16.1|15.76|15.62|15.55|15.5|15.81|15.42|15.51|16.06|16.2|16.13|15.98|16.09|15.75|15.85|15.9|16.02|15.78|15.8|15.36|15.34|15.22||||||15.05|14.85|13.93|13.94|13.87|13.77|13.92|13.92|14.1|14.24|14.29|14.38|14.42|13.54||13.17|12.92|12.92|13.3|13.54|13.2|13.27|13.35|13.55|13.83|13.92|14.05|14.2|14.4|14.64|14.4|14.43|14.76|15.01|15.2|14.01|13.46|13.15|13.1|12.9|13.33|13.47|13.91|14.35|13.95|14.2|14.5|13.97|13.89|13.52|13.75|13.72|13.57|13.4|13.55|13.31|13.33|13.62|13.7|13.66|13.24|13.19|12.36|12.27|12.5|12.4|12.45|12.44|12.6|12.51|11.92|11.59|10.85|10.75|10.75||||||10.86|10.85|11.04|11.01|10.98|11.42|11.65|11.32|11.44|11.19|11.96|11.88|11.96|12.16|
07498|100953|/equities/silver-plaza|SHANGHAICOMP|6.06|6.11|6.08|6.25|6.18|6.1|6.2|6.26|6.27|6.21|6.23|5.97|6.08|6.14|6.15|6.24|6.24|6.33|6.31|6.33|6.39|6.38|6.36|6.36|6.33|6.36|6.35|6.4|6.33|6.21|6.07|5.94|6.11|6.08|6.12|6.05|6.05|5.95|5.95|5.99|6.06|6.01|5.9|5.8|5.81|5.76|5.69|||5.81|5.83|5.9|6.03|6.08|6.02|6.02|5.9|5.97|5.95|5.81|5.81|5.67|5.68|5.59|5.65|5.6|5.75|5.75|5.8|5.94|6.01|5.98|6.17|6.31|6.28|6.25|6.13|6.03|5.86|5.75|5.74|5.7|5.7|5.6||||5.18|5.14|5.03|5.02|5.04|5.13|5.06|5.15|5.19|5.09|5.01|4.98|4.97|4.96|4.97|5.03|5.05||5.12|5.24|5.2|5.17|5.26|5.28|5.29|5.33|5.39|5.45|5.27|5.24|5.3|5.3|5.28|5.25|5.39|5.41|5.53|5.57|5.64|5.64|5.59|5.61|5.61|5.55|5.54|5.57|5.61|5.58|5.6|5.55|5.51|5.5|5.65|5.7|5.72|5.7|5.68|5.66|5.64|5.56|5.58|5.58|5.54|5.52|5.71||||||5.58|5.53|5.6|5.63|5.69|5.61|5.63|5.71|5.81|5.86|5.85|5.99|6.17|6.2||6.31|6.15|6.15|5.71|5.68|5.69|5.81|5.86|5.85|5.93|6.04|6.04|6.11|6.1|6.08|6.11|6.18|6.1|5.9|5.92|5.87|5.9|5.78|5.63|5.55|5.44|5.4|5.47|5.58|5.54|5.7|5.6|5.6|5.63|5.65|5.7|5.59|5.59|5.68|5.6|5.66|5.53|5.5|5.4|5.39|5.35|5.28|5.1|5.03|5.06|5.23|5.25|5.29|5.33|5.23|5.08|4.98|4.95|5.08|5.19||||||5.28|5.35|5.56|5.57|5.58|5.81|6.08|6.3|6.19|5.97|6.09|6.2|6.16|6.33|
07499|1052666|/equities/ireader-tech|SHANGHAICOMP|21.46|21.52|21.52|22.49|22.35|22|21.85|21.92|22.25|22.47|22.94|22.38|22.68|23.03|23.2|23.7|23.36|22.76|22.8|23.17|23.1|23.4|23.2|23.51|24.2|24.88|24.72|24.63|24.9|25.41|25.4|25.46|25.84|24.84|24.95|25.71|26.02|25.43|26.2|26.2|26.38|25.82|27.15|28.2|26.89|28.33|28.79|||30.76|31.81|31.87|31.74|33.05|34.8|31.41|31|30.34|28.64|27.96|28.1|28.4|28.12|27.1|26.89|23.33|23.39|22.06|21.94|22.73|23.39|23.9|25.3|25.65|25.53|26.45|28.53|30.51|29.5|28.01|29.2|30.71|27.2|25.97||||22.69|22.22|21.61|22.89|23.6|24.02|23.12|22.84|22.58|22.7|23.13|23.89|23.4|22.15|22.34|23.07|22.9||25.12|24.58|23.11|23.37|24.7|26.2|24.15|23|21.6|20.86|19.99|19.85|19.51|18.75|18.81|18.9|18.38|18.59|18.6|18.65|18.4|18.51|18.63|18.53|17.75|17.5|17.98|18.08|17.82|17.75|18.02|17.98|18.07|18.41|17.97|17.93|17.68|18|17.38|17.4|17.36|17.17|17.06|16.87|16.33|16.03|16||||||15.16|15|15.01|14.93|15.1|14.91|14.81|14.88|14.87|15|15|15.23|14.89|14.43||14|14.02|14.07|14.3|14.51|14.11|14.27|14.4|14.61|14.62|14.91|15.02|15.12|15.18|15.22|15.15|15.43|15.5|15.65|15.55|15.32|15.35|15.24|15.08|14.72|15|15.06|15.01|15.39|15.48|15.87|15.75|15.28|15.04|14.91|14.88|14.83|14.9|14.8|14.68|14.55|14.34|14.41|14.27|13.9|14.03|14.31|13.82|13.7|13.85|14|13.88|13.85|13.81|13.72|13.64|13.28|12.83|12.71|12.9||||||13.11|13.05|13.3|13.15|13.03|13.31|13.82|13.57|13.87|13.7|14.56|14.51|14.74|14.94|
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP|18.53|18.52|18.95|18.85|18.85|19.01|19.3|19.86|19.71|19.85|20.01|19.68|19.93|20.15|20.12|20.12|20.08|20.1|20.42|20.5|20.39|20.19|20.01|20.3|20.23|20.16|20.36|20.01|20.23|20.4|20.25|20.1|19.84|19.18|18.92|18.9|18.93|18.93|19.05|18.76|18.54|18.63|17.9|17.92|17.78|17.7|17.69|||17.95|18.15|18.12|18.11|17.95|17.95|17.94|17.42|17.83|18.23|18.41|18.51|18.72|18.71|18.82|18.86|19.05|19.1|19.1|19.03|18.51|19.18|19.3|19.4|19.34|19.06|19.01|18.55|18.79|18.97|19.07|19.15|18.91|19.02|19.09||||19.11|18.84|18.38|18.4|18.8|19.06|19.11|19.51|19.7|19.8|19.8|19.37|19.68|20.63|20.22|19.9|19.6||19.6|19.99|19.93|19.85|20.05|20.23|20.21|20.33|20.62|20.61|20.13|20.06|20.34|20.41|20.82|20.59|20.97|21.22|21.2|21.03|21.2|21.48|22|22.02|21.82|22.45|22.45|22.48|23.15|22.93|22.78|21.36|21.03|21.21|21.46|21|20.98|20.76|20.76|20.72|20.61|20.5|20.18|20.12|20.25|20.45|20.46||||||20.53|20|19.85|20.13|20.06|19.82|19.53|19.43|19.35|19.5|19.35|19.29|19.01|18.86||18.69|18.71|18.66|18.63|18.66|18.45|18.5|18.68|18.74|18.86|19.01|19.01|19.03|19.28|19.37|19.43|19.53|19.52|19.76|19.81|19.68|19.55|19.34|19.18|19.13|19.48|19.62|19.3|19.45|19.76|20|19.92|20.1|19.8|19.7|19.99|19.6|19.75|19.61|20.03|20.11|19.93|19.63|19.41|18.66|18.85|19.4|19.42|19.03|18.66|18.55|18.22|18.64|18.75|18.29|18.34|18.27|17.72|17.78|17.8||||||18.06|18.24|17.9|17.81|17.71|17.96|18.25|18.07|18.18|18.01|18.25|18.39|18.55|18.9|
07501|101126|/equities/jangho-curtain|SHANGHAICOMP|8.23|8.1|8.24|8.26|8.4|8.61|8.66|8.76|8.7|8.83|8.89|8.77|8.86|8.93|8.92|8.95|8.84|9.17|9.11|9.16|9.03|9.14|9.25|9.39|9.47|9.49|9.37|9.44|9.48|9.4|9.21|9.13|9.39|9.3|9.25|9.37|9.33|9.43|9.43|9.32|9.23|8.85|8.66|8.57|8.54|8.6|8.8|||8.89|8.95|8.87|8.69|8.68|8.57|8.2|7.97|7.83|7.89|7.85|7.84|7.81|7.87|7.8|8.05|8.05|8.07|8.16|8.13|8.11|8.07|7.97|7.88|7.97|7.92|7.98|7.94|7.98|7.97|7.74|7.77|7.67|7.6|7.49||||6.89|6.7|6.6|6.53|6.73|6.86|6.9|7.06|7.12|7.17|7.17|7.11|7.1|7.09|7.11|6.95|6.84||6.82|7.1|7.05|7.01|7.15|7.25|7.28|7.35|7.46|7.52|7.39|7.37|7.45|7.44|7.3|7.23|7.31|7.4|7.49|7.48|7.52|7.66|7.79|7.85|7.86|7.76|7.79|7.87|7.93|7.93|7.84|7.65|7.62|7.64|7.89|8.05|8.05|8.02|7.99|8.05|8.12|8.09|8.11|8.24|8.21|8.21|8.22||||||8.12|8.12|8.12|8.02|7.97|7.92|7.95|7.99|7.93|8.08|7.83|7.77|7.77|7.65||7.7|7.77|7.75|7.97|7.5|7.37|7.4|7.51|7.54|7.63|7.87|7.97|8.1|8.1|8.14|8.12|8.15|8.16|8.52|8.7|8.65|8.58|8.54|8.5|8.49|8.72|8.77|8.53|8.57|8.49|8.55|8.65|8.93|8.9|8.9|9.02|9.05|9.26|9.12|9.4|9.21|9.22|9.07|8.2|8.2|8.37|8.87|8.67|7.87|7.81|7.86|7.82|8|8.14|8.06|8.2|8.18|7.81|7.89|8.17||||||8.34|8.3|8.78|8.76|8.9|8.8|8.88|8.87|8.1|7.93|8|8.36|8.74|8.77|
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH|41|40.92|39.57|39.75|39.72|39.59|40.31|41.25|40.68|40.73|40.78|40.43|41.05|41.7|42.12|41.8|41.71|42.95|42.93|43.77|43.42|44.21|41.58|41.5|42.53|40.7|39.5|39.57|39.7|38.89|38.31|38.46|38.5|39.05|38.93|38.93|38.22|37.7|37.54|37.38|37.15|37.35|37.22|37.65|38.43|36.5|36.32|||37.21|38.18|39.17|39.35|39.13|39.11|38.52|37.6|37.3|36.72|36.88|36.4|36.33|35.86|34.61|34.5|34.4|34.98|35.78|35.61|35.55|36.15|35.01|34.83|35.17|35.65|36.13|35.89|36.36|36.07|35.95|36.08|35.8|36.06|36.37||||36.73|36.4|36.36|36.23|36.51|38.31|38.26|39.19|40.43|40.35|40.9|41.45|42.2|43|42.7|42.1|42.08||41.61|40.41|40.5|39.43|39.08|40.57|40.8|41.35|41.3|41.65|40.8|40.43|41.1|41.74|42.19|42.69|43.41|44|44.88|45.08|45.4|45.85|47.64|48.33|47.15|46.38|46.5|46.5|46.51|45.86|45.16|42.11|42.3|42.67|43.23|43.98|42.96|41.62|41.15|41.03|41.5|41.01|41.76|41.64|41.64|42.45|43.3||||||43.7|43.81|43.6|44.8|44.69|43.6|43.7|43.01|43.5|43.15|42.18|41.25|40.85|40.8||42.1|41.58|41.66|41.12|41.27|41.88|41.21|40.23|40.3|41.45|41.33|41.12|41.9|41.5|42.02|42.26|40.88|40.1|39.32|37.87|36.51|36.29|35.71|35.85|33.21|34.61|34.66|34.17|34.5|33.88|34.76|35.01|35.5|36.43|36.05|32.7|31.8|32.44|32.1|32.53|31.55|31.43|31.31|29.9|29.9|31.15|31.1|31.47|31.18|32.2|33.6|33.86|34.25|34.83|35.11|36.65|35.9|35.68|36.39|37.51||||||39.43|38.9|39.5|37.73|37.46|37.3|37.06|38.36|41.65|42.51|43.61|45.52|45.13|46.05|
07503|100726|/equities/changjiang-ele|SHANGHAICOMP|30|30.01|29.55|30.21|29.53|30.04|30.1|30.37|30.61|30.68|30.78|31.06|31.79|32.38|32.36|32.99|33.66|33.4|32.65|33.01|32.86|32.38|32.92|33.33|33.86|33.49|34|33.65|33.8|34.88|35.3|33.57|34.02|31.37|31.26|30.56|30.41|30.56|31.6|31.68|31.3|31.05|30.5|30.7|30.6|31.86|31.74|||33|32.95|31.88|31.73|31.9|32.22|32.2|31.8|30.68|30.5|30.03|29.48|30.59|29.97|30.36|30.73|30.48|30.89|29.78|29.38|29.01|29.33|29.36|29.99|29.4|29.39|28.34|27.3|27.35|27.03|26.86|26.8|26.72|26.37|26.81||||26.81|26.8|28.34|31|32.25|32.01|33.88|34.15|33.5|34.8|34|34.52|35.06|35.2|35.44|37.01|34.53||34.11|32.56|31.9|32.31|32.08|32.53|32.48|32.87|32.19|31.62|31.6|30.7|30.35|28.76|28.76|27.84|27.92|27.9|27.71|27.35|27.6|28.34|28.8|28.74|28.05|27.63|27.67|27.98|27.96|27.9|28.25|26.98|27.16|27.8|28.59|28.23|27.73|27.91|26.8|26.88|27.17|27.3|27.33|27.45|26.82|26.68|27.1||||||26.81|26.31|26.44|26.45|26|25.9|25.76|25.24|24.37|23.9|23.83|23.38|23.4|22.93||22.98|22.96|23.06|23.22|22.93|22.8|23.33|23.6|23.83|24.13|24.92|24.26|24.53|24.16|23.99|23.92|23.85|24.45|24.68|24.37|24.37|24.85|24.81|24.4|23.79|24.32|24.58|24.38|24.91|24.94|25.26|24.94|25.18|23.71|23.5|23.6|23.19|23.64|23.78|23.92|23.59|23.32|23.68|23.54|23.44|23.01|22.22|21.55|21.4|21.8|22.04|21.43|21.56|21.75|21.69|21.4|21.01|20.52|20.41|20.52||||||21.42|21.55|21.7|21.93|21.88|22.24|22.71|22.41|22.68|22.82|23.54|24.02|24.42|24.98|
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP|35.57|35.26|34.7|34.67|34.3|33.55|33.67|33.66|32.4|33.03|33.8|33.48|33.7|33.96|33.37|32.95|32.9|32.91|32.68|32.1|32.59|32.5|32.31|32.95|33.44|32.3|31.88|32.09|32.22|31.9|30.7|31.91|32.06|29.91|29.6|29.51|28.8|29.55|30.2|30.44|30.85|30.5|30.09|30.21|28.9|28.94|29.4|||30.38|30.65|30.9|32.1|31.27|30.6|30.1|30.6|30.86|31|31.25|30.87|30.45|30.6|30.4|30.35|30.34|30.3|29.55|29.59|29.85|30.1|30.36|30.11|30.86|30.61|30.33|29.91|29.5|31.4|31.5|31.9|31.94|31.8|32.94||||33.14|32.81|32.14|31.41|32.41|33.11|32.87|33.9|34.15|33.06|32.33|31.8|31.29|30.13|28.93|29|28.75||29.45|29.43|30.01|29.2|29.64|30.02|29.52|30|31.02|30.93|30.34|30.35|30.3|30.81|31.41|31.35|30.73|30.46|30.68|30.55|31.45|31.72|32.1|32.05|30.71|30.5|30.64|31.4|31.06|30.69|30.3|29.52|29.5|29.6|29.82|28.69|28.43|28.43|28.33|28.33|27.99|28|28.11|29.08|29.46|29|29.1||||||28.78|27.85|27.69|27.25|27.58|27.84|28.15|26.95|26.51|25.15|24.51|25|25.62|25.36||25.33|25.31|25.18|25.37|24.37|24.2|24.55|25.23|25.57|25.79|26.34|27.08|27.35|27.15|27.06|27.15|26.85|26.5|26.75|25.68|25.35|24.5|23.88|23.42|23.28|23.64|23.39|23.01|23.25|23.46|23.55|24.58|24.26|24.1|24.29|24.5|23.01|23.6|23.92|22.78|22.2|21.82|22.17|21.24|20.28|20.49|20.91|20.42|19.55|19.58|19.3|19.48|19.85|20|19.78|19.8|19.78|19.58|19.91|19.92||||||20.17|19.71|19.78|20.25|20.43|20.78|21.3|21.08|20.5|20|19.91|20.09|20.85|20.67|
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP|8.93|8.81|8.68|8.74|8.78|8.7|8.88|9.07|8.61|8.69|8.73|8.71|8.76|8.87|8.96|9.09|9.16|9.27|9.2|8.93|8.72|8.7|8.44|8.48|8.33|8.04|7.85|7.91|8.05|8.13|8.16|8.11|8.34|8.45|8.28|8.17|8.14|8.2|8.22|8.3|8.26|8.28|8.32|8.13|7.92|7.96|7.96|||8.08|8.01|8.05|7.97|7.83|7.72|7.73|7.55|7.46|7.45|7.54|7.62|7.82|7.83|7.78|7.87|8.06|8.13|8.11|8.15|8.08|8.12|8.12|8.05|8.04|7.85|7.83|7.72|7.72|7.73|7.57|7.63|7.72|7.68|7.87||||7.77|7.72|7.57|7.49|7.75|7.88|8|8.16|8.29|8.37|8.28|8.3|8.51|8.49|8.37|8.28|8.11||8.17|8.35|8.38|8.36|8.35|8.38|8.4|8.31|8.27|8.32|8.14|8|8.12|8.1|8.35|8.15|8.38|8.47|8.55|8.58|8.59|8.72|8.75|8.81|8.91|8.86|8.9|8.95|9.01|9.01|9.05|8.93|9|9.02|9.43|9.41|9.33|9.44|9.36|9.5|9.13|8.95|9.03|9.15|9.16|9.03|8.89||||||8.35|8.26|8.33|8.52|8.53|8.46|7.79|7.47|7.47|7.43|7.42|7.33|7.31|7.2||7.11|7.16|7.17|7.2|7.02|6.97|7.07|7.21|7.27|7.3|7.48|7.5|7.52|7.55|7.63|7.65|7.71|7.8|7.81|7.89|7.83|7.82|7.73|7.61|7.6|7.76|7.87|7.68|7.9|7.78|7.93|8.01|8.13|8.02|8.02|8.35|8.13|8.37|8.44|8.61|8.57|8.32|8.27|8.19|7.77|7.93|8.38|8.4|8.18|8.25|8.11|8.06|8.31|8.4|8.04|7.97|7.83|7.48|7.48|7.4||||||7.7|7.91|8.03|8.24|8.02|8.03|8.25|8.28|8.21|8.15|8.2|8.33|8.63|9.2|
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP|11.57|11.97|11.8|11.98|11.97|11.96|12.11|12.26|12.44|12.4|12.42|12.45|12.6|12.84|12.87|13.05|13.16|13.3|13.36|13.43|13.47|13.29|13.15|13.19|13.05|13.08|12.88|12.92|12.71|12.46|12.19|12.26|12.43|12.12|12.06|12.16|12.03|11.87|11.8|12.09|12.37|12.5|12.37|12.23|12.15|12.15|12.04|||12.39|12.55|12.76|13.04|13.03|13|12.82|12.69|13.01|13.17|12.99|13.02|12.86|12.6|12.43|12.3|12.24|12.56|12.52|12.52|12.8|13.09|12.98|12.94|13.04|13.14|13.16|13.24|13.39|13.68|13.61|13.72|13.52|13.9|14.14||||13.74|13.09|11.42|11.18|11.43|11.87|12.09|12.13|12.28|12.4|12.45|12.5|12.57|12.61|12.68|13.07|13.23||13.08|12.95|12.72|12.41|12.12|12.01|11.92|12.17|12.21|12.36|12.04|12.06|12.09|12.19|12.17|12.12|12.28|12.3|12.46|12.62|12.6|12.71|12.71|12.69|12.8|12.78|12.75|12.83|12.86|12.77|12.66|12.26|12.26|12.26|12.31|12.45|11.82|11.7|11.66|11.72|11.78|11.66|11.77|11.85|11.85|11.85|11.95||||||12.21|12.28|12.45|12.57|12.03|11.61|11.6|11.7|11.82|11.69|11.63|11.93|12.13|12.17||12.29|12.13|12.27|12.14|12.12|12.13|12.36|12.08|11.96|12.24|12.35|12.4|12.31|12.11|12.16|12.1|12.09|12.05|11.33|11.35|11.17|11.2|10.95|10.74|10.41|10.59|10.58|10.54|10.67|10.68|10.91|10.99|10.77|10.72|10.61|10.6|10.3|10.44|10.41|10.38|10.22|10.02|9.85|9.55|9.53|9.6|9.8|9.67|9.51|9.74|10.07|10.07|10.19|10.52|10.47|10.33|10.22|10.04|10.14|10.38||||||10.43|10.55|10.43|10.29|10.27|10.55|10.75|10.85|10.55|10.34|11.15|11.46|11.27|11.25|
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP|7.61|7.65|7.43|7.52|7.62|7.68|7.92|8.09|7.9|8.01|7.98|8.02|8.1|8.18|8.19|8.21|8.22|8.32|8.4|8.42|8.26|8.25|8.32|8.26|8.12|8.07|7.89|7.94|8.04|8|8.14|8.22|8.4|8.4|8.42|8.22|8.16|8.48|8.49|8.46|8.45|8.41|8.2|8.13|7.91|7.69|7.69|||7.82|7.89|7.95|7.88|8|8.02|7.97|7.98|7.98|7.99|8.1|8.21|8.27|8.33|8.4|8.55|8.48|8.44|8.19|8.24|8.27|8.35|8.29|8.15|8.04|7.75|7.81|7.67|8.2714|8.2786|8.1286|8.2929|8.2143|8.5|8.7429||||8.6143|8.5357|8.5571|8.4|8.3071|8.4429|8.4429|8.5|8.4643|8.3071|8.2429|8.2071|8.3714|8.3214|8.2143|8.4786|8.3214||8.0071|8.2571|8.4786|8.3786|8.5214|8.4857|8.5071|8.5786|8.5357|8.6857|8.5357|8.4143|8.4357|8.6071|8.8857|8.8357|8.9357|8.9857|9.2429|9.25|9.3214|9.3214|9.3786|9.5214|9.6286|9.4357|9.3643|9.3429|9.3429|9.5286|9.55|9.2857|9.2|9.2|9.4714|9.55|9.3929|9.5714|9.7429|9.6286|9.4786|9.5|9.3929|9.3643|9.3214|8.9857|8.9429||||||8.7714|8.6143|8.6286|8.7286|8.7714|8.7214|8.7286|8.6786|8.5929|8.75|8.35|8.2143|8.1143|7.6429||7.65|7.5714|7.5714|7.5429|7.2857|7.3286|7.6429|7.7143|7.85|7.7786|7.8571|7.8786|7.9929|7.9357|8.3643|8.3929|8.0714|8.25|8.4286|8.6714|8.55|8.3857|8.2643|8.3|8.3571|8.6786|8.5643|8.4214|8.6|8.3|8.4071|8.4786|8.2714|8.2643|7.7714|7.7071|7.6357|7.7357|7.6143|7.5786|7.3071|7.1|7.1214|7.0786|6.7286|6.8786|7.2786|7.3786|7.4286|7.2143|7.2929|6.7857|6.85|6.35|5.9429|5.7214|5.6357|5.6357|5.5929|5.6429||||||5.6286|5.7143|5.7929|5.9643|6.1571|6.1857|6.2857|6.0571|6.1143|5.9786|6.0857|6.2071|6.1214|6.2286|
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP|36|36.36|35.33|36.05|36.31|36.79|37.77|38.7|38.11|38|37.8|37.84|38.35|38.76|39.4|39.5|40.14|41.56|40.58|40.59|40.21|40.6|38|37.95|38.47|36.8|35.7|36.86|36.43|34.3|33.33|33.19|33.48|34.34|35|35.1|35.52|35.63|35.81|36.14|36.51|36|36.25|37.15|37.7|36.18|35.2|||36.8|39.6154|39.9231|41.0385|41.1385|40.3846|40.2308|38.3692|38.3692|37.7|38.4616|37.9385|36.7692|36.4615|36.1539|36.6154|36.9231|38.2231|38.5846|38.5462|40.3077|41.2308|41.0769|40.1692|40.2077|40.3154|40.7846|40.5846|40.7846|40.9923|41|40.9|41.1539|41.3077|41.9385||||41.7077|41.7385|39.2385|40.3385|41.5385|43.8923|44.1308|46.1077|46.5385|46.9231|47.8846|49.4|49.6846|50.8692|50.4539|46.6769|46.8308||47.7308|46.7692|46.7616|45.6539|45.7923|46.4846|47.2385|47.3462|48.1154|48.9846|46.6|45.4077|45.8|46.7692|46.9616|47.2308|48.0539|48.8385|50.9539|51.4462|51.9231|53.8462|53.8154|53.5|52.9231|53.2154|53.6769|54.2308|55|54.1539|54.1|52.6923|49.1|50.0769|51.7077|50.1154|48.0769|47.5154|46.8462|46.1616|46.1692|46.4077|47.3154|47.6385|47.3077|47.3077|47||||||46.6923|46.4|47.3846|49.3154|49.8308|48.8769|48.9231|48.5308|48.1462|48.6616|49.8385|47.7539|44.8616|44.9539||45.3846|46.3077|46.7692|47.0385|46.9231|47.1154|48.3385|47.5308|47.6923|48.8616|49.3539|47.3077|49.2308|48.9308|49.7616|47.5385|47.0077|47.6616|47.6692|46.1539|42.9616|44.1077|42.4|41.4385|38.4231|38.8615|36.8615|35.5539|37.0308|37.1231|38.0692|38.3692|38.4616|36.0616|36.3231|34.0385|32.0846|32.3154|32.2539|31.0692|30.8539|30.8539|31.3769|30|29.4615|29.5077|30|29.3077|29.1539|29.1539|30.1539|30.2077|31.0846|31.1615|30.7769|30.2308|29.1846|29.0615|28.9154|29.6231||||||29.7769|30.2308|30.8462|30.5615|29.2385|29.7615|30.4154|30.7692|32.0769|32.2077|33.0769|34.0616|33.4692|33.1|
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP|6.5|6.7273|6.4818|6.4455|6.5091|6.4727|6.5091|6.5182|6.4636|6.4727|6.4182|6.3818|6.4455|6.5|6.4636|6.4545|6.4818|6.5364|6.4182|6.3909|6.4636|6.4455|6.2182|6.2091|6.2|6.1455|6.0909|6.1636|6.1818|6.1364|6.1182|6.1091|6.1727|6.1818|6.1636|6.1273|6.1182|6.1636|6.1545|6.1636|6.1818|6.1818|6.0727|6.0455|6.0818|6|5.9909|||6.0909|6.1|6.1091|6.1818|6.2545|6.2636|6.3364|6.2909|6.3091|6.2091|6.1818|6.1818|6.1909|6.3636|6.3727|6.4364|6.4364|6.5182|6.5|6.4727|6.6182|6.6636|6.7|6.6909|6.7273|6.7727|6.8182|6.6909|6.7818|6.7545|6.7909|7.0636|7|7.0091|6.9636||||7.0364|6.9545|6.8909|7.0091|6.9818|7.0455|7.0091|7.1364|7.0091|6.9091|6.8545|6.8364|6.8636|6.8091|6.6818|6.7091|6.7||6.7455|6.7636|6.7455|6.6545|6.6636|6.6364|6.5818|6.6455|6.7273|6.7636|6.7273|6.7273|6.6909|6.7455|6.8545|6.8|6.8818|6.9091|7.0636|6.9818|7.0545|7.1545|7.1273|7.0636|6.9818|6.9364|6.9545|7|7.0364|7.0727|7.0636|7.0455|7.0091|7.0091|7.0727|7.0818|6.9909|6.9182|6.6|6.6|6.5727|6.5182|6.5636|6.6182|6.6455|6.6909|6.7455||||||6.7091|6.7091|6.7545|6.7|6.7091|6.7182|6.7273|6.7727|6.7727|6.8545|6.8727|6.9273|6.9273|6.8273||6.7727|6.6091|6.6091|6.5727|6.5|6.4909|6.5273|6.6091|6.6091|6.7182|6.7545|6.7455|6.8364|6.8455|6.8091|6.8636|6.8|6.8273|6.8727|6.8|6.7364|6.8|6.8273|6.9273|6.7909|6.8364|6.7273|6.6545|6.5636|6.4909|6.4909|6.3727|6.4636|6.4273|6.4636|6.3636|6.3273|6.3636|6.3182|6.2455|6.4|6.3364|6.3273|6.3545|6.3091|6.4182|6.4|6.5182|6.6909|6.8|6.9455|6.9273|7|7.1455|7.2636|7.1818|7.0364|7.1455|7.1|7.1||||||7.1273|7.1364|7|6.9364|6.9818|7.0273|6.9091|6.7364|6.7636|6.8818|6.8727|6.8636|7.1273|7.2636|
07510|100949|/equities/js-chunlan|SHANGHAICOMP|4.61|4.61|4.52|4.56|4.62|4.61|4.74|4.76|4.7|4.76|4.75|4.73|4.8|4.86|4.87|4.96|4.98|5.06|5.06|5.05|5.02|4.99|4.91|4.94|4.98|4.93|4.89|4.83|4.87|4.91|4.89|4.95|4.9|5.13|5.14|5.2|5.3|5.35|5.32|5.33|5.43|5.51|5.63|5.52|5.52|5.37|5.32|||5.2|5.37|5.34|5.46|5.36|5.5|5.58|5.53|5.7|5.36|5.41|5.46|5.49|5.11|5.1|5.04|5.06|4.89|4.84|4.92|5.01|5.08|5.12|5.12|4.72|4.66|4.87|4.86|4.9|4.95|4.86|4.9|4.98|4.86|4.91||||4.84|4.86|4.82|4.85|4.98|4.87|4.47|4.48|4.48|4.44|4.42|4.45|4.46|4.45|4.5|4.56|4.55||4.61|4.63|4.62|4.56|4.67|4.74|4.74|4.74|4.73|4.74|4.68|4.68|4.71|4.71|4.68|4.65|4.71|4.77|4.83|4.81|4.81|4.92|4.93|4.94|4.91|4.9|4.9|4.88|4.91|4.9|4.87|4.83|4.81|4.78|4.88|4.91|4.88|4.88|4.84|4.84|4.8|4.78|4.74|4.81|4.77|4.72|4.68||||||4.63|4.6|4.58|4.56|4.59|4.52|4.5|4.55|4.59|4.62|4.61|4.62|4.61|4.51||4.46|4.48|4.53|4.61|4.6|4.57|4.61|4.69|4.65|4.72|4.84|4.9|4.95|4.87|4.86|4.92|4.89|4.87|4.9|4.94|4.86|4.85|4.86|4.81|4.7|4.7|4.69|4.61|4.69|4.68|4.74|4.81|4.79|4.75|4.77|4.74|4.61|4.64|4.62|4.62|4.55|4.51|4.48|4.38|4.35|4.45|4.65|4.56|4.5|4.56|4.71|4.73|4.8|4.83|4.78|4.75|4.7|4.54|4.55|4.6||||||4.66|4.75|4.89|4.79|4.79|4.87|5|4.93|4.92|4.87|4.96|5.06|5.22|5.28|
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP|16.01|16.1|15.89|15.85|15.82|16.28|16.62|16.61|16.3|16.49|16.74|16.79|17.27|17.36|17.01|17.09|17.07|17.34|17.63|17.75|17.75|17.55|17.23|17.48|17.61|17.48|17.05|16.7|17.28|17.26|17.26|17.3|17.68|18.09|18.22|18.1|18.44|18.5|19.17|19.4|19.36|19.17|18.61|18.9|18.75|19|18.95|||19.57|19.01|18.94|19.03|18.12|17.91|18.44|18.6|17.92|17.82|17.26|18.11|18.6667|18.2278|18.25|17.8333|18.1|18.3111|18.2667|18.5111|18.2222|18.3945|18.5278|18.4889|18.7|18.7889|18.8722|19.0445|19.1667|19.3945|18.9445|18.8389|19.1222|19.2389|19.8333||||19.9111|20.6334|19.2167|18.9945|19.9333|20.3111|20.5611|21.5|21.6667|21.7111|21.3778|21.3167|21.5|21.9445|22.0334|21.85|21.3333||21.2778|22.2722|22.3334|22.1278|22.55|22.6111|22.7889|22.4667|22.3111|22.5945|21.7834|20.8556|21.6389|21.8222|22.4834|21.4222|21.5445|21.3945|21.8945|22.1945|22.3611|22.2667|22.6389|22.6945|23.2056|23.0556|23.4445|23.3389|23.4278|23.2778|23.6889|23.4611|23.95|24.1111|24.8445|25.1556|25.1556|25.2611|25.9389|26.2|25.9834|26.2222|26.6945|27.7778|28.2056|26.9445|27||||||25.5556|25.3056|25.0889|24.9278|24.95|25.0389|25.0611|25.0278|24.9334|25.4111|23.6778|23.0611|22.8778|22.6667||22.7056|23.1111|23.4445|23.9056|22.9945|22.5278|23.2222|23.8056|24.2834|23.8111|23.9334|24.7222|25.0556|25.3834|25.2778|26.1222|26.2834|26.1778|25.3889|25.5445|25.9111|25.6111|25|25.0722|24.5056|25.1722|25.7|25.3389|25.8|24.4778|24.7111|25.1|26.6167|25.8834|26.5|28.1|27.5556|29.0278|29.1834|29.1389|28.5445|28.6111|28.2111|27.0722|27.1111|27.8056|29.3556|29.1834|28.75|28.9445|28.8889|29.4445|30.3334|30.2222|29.4|30.5278|32.4834|30.8889|30.0334|29.7334||||||29.8722|30.5|30.9334|31.9834|29.5|29.3222|29.85|30.0445|28.75|28.3334|28.6167|29.7167|31.0611|32.9278|
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP|8.97|8.98|8.81|9.29|10.18|10.11|10.53|10.5|10.15|10.3|10.42|10.51|10.48|10.45|10.32|10.23|10.12|10.06|10.29|10.47|10.53|10.53|10.48|10.55|10.54|10.51|10.49|10.45|10.44|10.51|10.45|10.53|10.52|10.48|10.48|10.57|10.49|10.31|10.28|10.3|10.29|10.21|10.08|10.04|10.02|10.01|10|||10.3|10.23|10.25|10.51|10.45|10.46|10.61|10.34|10.91|10.82|10.63|10.73|10.65|10.57|10.29|10.38|10.11|10.13|10.52|10.73|10.82|11.04|10.8|10.73|10.81|10.74|10.79|10.82|10.9|10.8|10.72|10.7|10.56|10.46|10.12||||10.01|10.09|9.76|9.72|9.9|10.04|10.37|10.35|10.69|10.76|10.84|10.68|10.61|10.73|10.71|10.7|10.71||10.72|10.81|10.86|10.79|10.94|11.1|10.88|10.88|10.84|10.79|10.67|10.7|10.8|10.8|10.92|10.6|10.83|10.89|10.92|10.95|11.09|11.33|11.31|11.3|11.36|11.27|11.46|11.79|11.48|11.08|11.06|11.15|11.18|11.09|11.04|11.01|10.95|10.94|10.98|10.97|10.85|10.79|10.74|10.67|10.57|10.55|10.89||||||10.85|10.67|10.66|10.68|10.72|10.6|10.57|10.69|10.9|10.88|11.21|11.21|11.23|11.18||11.18|11.26|11.42|11.52|11.31|10.42|10.5|10.69|10.78|10.9|11|11.09|11.23|11.23|11.2|11.28|11.15|11.14|11.26|11.45|11.35|11.22|11.15|11.2|11.05|11.44|11.69|11.77|12.35|12.4|12.65|12.37|12.36|11.79|11.71|11.8|11.6|11.55|10.98|10.87|10.44|10.36|10.33|10.26|10.1|10.21|10.53|10.37|10.12|10|10.43|10.36|10.6|10.84|10.77|10.92|10.82|10.61|10.48|10.55||||||10.76|10.6|10.83|11.12|11.27|11.98|12.3|11.95|12.1|12.02|12.3|12.41|12.7|12.9|
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP|6.14|6.15|5.93|6.21|6.23|6.28|6.57|6.63|6.74|6.79|6.81|6.48|6.66|6.66|7.01|7.2|6.93|6.57|6.61|7.25|6.12|6.29|6.16|6.01|6|6.1|5.92|6.05|6.18|6.39|6.57|6.7|6.86|6.68|6.65|7.03|7.31|7.61|7.4|7.16|7.18|7.22|7.07|7|6.74|7.02|7|||7.63|8.19|8.02|7.17|7.46|6.79|6.31|6.21|5.82|5.88|6.16|6.13|6.04|6.04|5.98|6.23|6.31|6.19|5.93|5.9|5.88|5.75|5.73|5.95|5.72|5.45|5.52|5.51|5.66|5.55|5.61|5.8|6.05|6.24|6.43||||6.1|6.55|6.31|6.75|7.16|6.1|5.7|5.49|5.1|4.89|4.97|4.98|5.09|5.15|5.09|4.72|4.57||4.55|4.48|4.39|4.4|4.4|4.41|4.42|4.4|4.41|4.36|4.31|4.33|4.21|4.18|4.31|4.29|4.42|4.27|4.52|4.05|4.07|4.18|4.2|4.28|4.15|4.13|4.1|4.09|4.07|4.06|4.09|4.03|4.05|4.04|4.14|4.12|4.11|4.14|4.05|4.04|4.03|4.02|3.99|4|3.94|3.88|3.84||||||3.81|3.73|3.62|3.43|3.43|3.4|3.4|3.41|3.45|3.46|3.46|3.49|3.48|3.38||3.36|3.36|3.39|3.41|3.38|3.33|3.35|3.36|3.4|3.45|3.54|3.56|3.58|3.58|3.58|3.59|3.62|3.67|3.73|3.76|3.69|3.6|3.52|3.47|3.43|3.48|3.54|3.53|3.61|3.65|3.65|3.68|3.73|3.63|3.58|3.63|3.62|3.64|3.65|3.68|3.66|3.63|3.65|3.63|3.45|3.53|3.55|3.46|3.43|3.46|3.52|3.46|3.48|3.47|3.43|3.44|3.36|3.22|3.15|3.17||||||3.23|3.24|3.32|3.38|3.36|3.42|3.42|3.32|3.39|3.34|3.45|3.5|3.65|3.74|
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP|9.61|9.69|9.74|9.75|9.81|9.66|9.54|9.52|9.45|9.45|9.29|9.14|9.22|9.16|9.16|9.14|9.15|9.25|9.3|9.31|9.45|9.3|9.26|9.22|9.09|9.4|9.81|9.79|9.82|9.86|9.79|9.74|9.73|9.63|9.62|9.78|9.71|9.67|9.66|9.68|9.78|9.81|9.74|9.8|9.7|9.44|9.3|||9.3|9.32|9.31|9.45|9.55|9.7|9.73|9.76|9.84|9.77|9.43|9.41|9.37|9.4|9.53|9.51|9.48|9.38|9.26|9.22|9.24|9.41|9.41|9.48|9.64|9.67|9.79|9.71|9.82|9.79|9.92|10.05|9.73|9.35|9||||8.77|8.76|8.63|8.75|8.76|8.82|8.76|8.71|8.69|8.62|8.61|8.52|8.43|8.36|8.34|8.4|8.38||8.3|8.26|8.34|8.3|8.29|8.37|8.35|8.64|8.69|8.76|8.74|8.73|8.71|8.63|8.61|8.62|8.55|8.56|8.59|8.56|8.58|8.69|8.41|8.34|8.26|8.21|8.22|8.21|8.17|8.15|8.13|8.02|8.04|8.05|8.09|8.12|8.1|8.15|8.18|8.19|8.24|8.22|8.23|8.31|8.4|8.4|8.4||||||8.39|8.3|8.26|8.22|8.2|8.23|8.2|8.19|8.21|8.23|8.24|8.32|8.31|8.18||8.05|8.03|8.09|8.07|8.01|7.99|8.09|8.06|8.06|8.17|8.15|8.16|8.23|8.14|8.1|8|8.21|8.19|8.16|8.07|7.98|8.03|7.92|7.88|7.81|7.85|7.74|7.68|7.61|7.59|7.63|7.61|7.63|7.66|7.68|7.66|7.6|7.67|7.68|7.67|7.65|7.56|7.54|7.43|7.32|7.33|7.27|7.16|7.18|7.23|7.35|7.36|7.37|7.32|7.26|7.21|7.14|7.13|7.15|7.1||||||7.17|7.19|7.18|7.15|7.18|7.28|7.37|7.33|7.36|7.38|7.45|7.57|7.58|7.62|
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP|12.45|12.44|12.4|12.66|12.8|12.78|13.2|13.23|12.94|13.06|13.16|13|13.16|13.27|13.22|13.32|13.43|13.68|13.83|13.99|14.05|14.09|13.91|14.03|14.08|14.07|13.87|13.87|13.89|14.03|13.88|13.76|14.03|14.1|14|13.91|13.91|13.95|14.01|13.92|13.95|13.76|13.38|13.17|12.98|12.65|12.68|||12.91|12.96|13.25|13.5|13.32|13.35|13.53|13.27|13.38|13.55|13.62|13.82|14.18|13.92|13.75|13.85|13.81|13.87|14|14.14|14.13|14.25|14.05|13.97|14|13.86|13.9|13.67|13.73|13.73|13.43|13.58|13.79|13.57|14.13||||14.15|14.06|13.82|13.68|14.06|14.28|14.46|14.65|14.92|15|14.91|14.9|15|15.09|15.24|15.47|15.38||15.52|15.66|15.32|15.31|15.58|15.73|15.8|16.1|15.85|15.88|15.27|15.13|15.5|15.3|16|15.66|16.1|16.17|16.8|16.8|16.85|16.79|16.95|16.96|17|16.88|16.99|17.1|17.2|17.35|17.67|17.43|17.68|17.57|18.39|18.52|18.62|18.38|18.46|18.4|17.97|17.83|17.9|18.31|18.42|18.25|17.86||||||17.55|17.45|17.41|17.05|16.91|16.94|17|17.4|17.6|17.66|17.11|16.7|16.82|16.59||16.7|16.9|17.04|17.31|16.72|16.45|16.82|17.43|17.57|17.62|17.8|18.55|18.79|19.06|19.6|20.3|20.88|21.32|21.23|20.55|19.35|19.32|19.86|19.11|18.8|19.2|17.22|16.94|17.29|16.61|17.36|18.6|16.55|16.08|16.29|16.29|16.3|16.7|16.32|16.21|15.16|14.97|15.07|14.88|14.37|14.61|15.4|16.13|15.96|16.25|15.42|15.88|15.76|15.02|14.96|15.21|15.1|14.57|14.89|14.71||||||14.26|14.32|14.7|15.55|16.05|15.98|16.66|15.95|15.21|14.97|14.8|15.81|15.5|15.05|
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP|4.43|4.52|4.38|4.4|4.38|4.4|4.48|4.49|4.49|4.47|4.45|4.35|4.47|4.53|4.54|4.46|4.45|4.53|4.44|4.42|4.4|4.38|4.26|4.25|4.22|4.17|4.11|4.08|4.09|4.09|4.1|4.08|4.05|4.03|4.02|4.04|4.05|4.02|4.02|4.05|4.11|4.12|4.11|4.11|4.3357|4.2857|4.2714|||4.3857|4.3929|4.4|4.3929|4.3357|4.3571|4.5|4.4643|4.5143|4.4643|4.4643|4.4643|4.5143|4.5357|4.4929|4.4857|4.4571|4.4714|4.45|4.4214|4.4429|4.45|4.5286|4.5143|4.5714|4.5286|4.5786|4.5286|4.6143|4.7571|4.8357|4.7857|4.6786|4.6214|4.6429||||4.5786|4.5214|4.4643|4.4214|4.5071|4.3429|4.4071|4.4429|4.4214|4.3929|4.3714|4.3643|4.2857|4.2286|4.2571|4.3143|4.3643||4.2714|4.1786|4.1786|4.1786|4.2071|4.2429|4.25|4.3786|4.4071|4.2429|4.2143|4.2071|4.2143|4.2|4.1929|4.1857|4.1929|4.1714|4.25|4.2714|4.3|4.3643|4.3643|4.3214|4.3|4.2571|4.2143|4.2143|4.2357|4.2357|4.2357|4.1571|4.1571|4.1786|4.2286|4.2286|4.2071|4.2286|4.25|4.2357|4.2929|4.3|4.3071|4.3571|4.3643|4.3571|4.4||||||4.35|4.3071|4.2214|4.1571|4.1714|4.0857|4.0429|4.0571|4.0714|4.0857|4.0714|4|3.9071|3.8571||3.8571|3.8071|3.8429|3.8571|3.8429|3.8214|3.8286|3.8857|3.8857|3.8714|3.9286|3.9429|3.9786|3.9857|4.0071|3.9714|4.0857|4.0643|4.1071|4.0857|4.05|4.0429|4.0714|4.0143|3.9286|3.9643|3.95|3.9071|3.8571|3.8357|3.9143|3.9071|3.9143|3.8643|3.8571|3.8643|3.8214|3.8643|3.8571|3.8286|3.85|3.85|3.8286|3.7|3.4643|3.4286|3.4643|3.45|3.4286|3.4571|3.5286|3.5143|3.5429|3.5643|3.5571|3.5643|3.5357|3.4929|3.4786|3.45||||||3.4643|3.4643|3.5214|3.5071|3.5214|3.5786|3.6|3.6286|3.6571|3.5929|3.6143|3.7143|3.6857|3.7286|
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP|4.09|4.08|3.96|3.97|3.99|4.04|4.11|4.15|4.05|4.13|4.13|4.09|4.14|4.19|4.19|4.23|4.24|4.31|4.32|4.31|4.29|4.25|4.2|4.24|4.27|4.31|4.31|4.28|4.33|4.32|4.29|4.31|4.41|4.33|4.24|4.13|4.11|4.11|4.1|4.12|4.09|4.08|4.04|4|3.94|3.85|3.85|||3.9|3.89|3.96|3.99|3.97|3.97|4|3.92|3.88|3.85|3.88|3.9|3.92|3.89|3.88|3.88|3.87|3.87|3.88|3.88|3.9|3.99|3.88|3.87|3.88|3.81|3.84|3.87|3.91|3.86|3.83|3.86|3.84|3.85|3.82||||3.72|3.7|3.7|3.68|3.68|3.69|3.77|3.8|3.84|3.83|3.85|3.86|3.86|3.85|3.9|3.91|3.92||3.96|4.01|4.06|4.06|4.09|4.12|4.18|4.2|4.21|4.23|4.11|3.95|3.92|3.9|3.92|3.82|3.88|3.94|4.02|4|4.02|4.08|4.06|4.09|4.14|4.1|4.09|4.11|4.12|4.09|4.1|4.04|4.04|4.01|4.09|4.07|4.06|4.08|4.07|4.05|3.97|3.94|3.92|3.97|3.97|3.92|3.79||||||3.73|3.69|3.68|3.67|3.67|3.67|3.68|3.68|3.73|3.76|3.76|3.74|3.69|3.67||3.68|3.64|3.67|3.7|3.65|3.61|3.65|3.69|3.7|3.7|3.8|3.79|3.79|3.89|3.89|3.96|3.97|3.96|3.97|3.94|3.92|3.9|3.89|3.83|3.77|3.85|3.84|3.83|3.88|3.85|3.88|3.85|3.84|3.77|3.78|3.77|3.72|3.73|3.72|3.7|3.63|3.57|3.52|3.49|3.45|3.43|3.59|3.61|3.54|3.53|3.58|3.56|3.63|3.67|3.63|3.65|3.62|3.56|3.52|3.57||||||3.68|3.73|3.79|3.85|4.02|4.2|4.25|4.15|4.08|3.99|3.96|4.02|4.07|4.11|
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP|16.3|16.36|16.45|16.83|16.84|16.72|17|17.35|16.9|16.89|17.33|17.5|17.88|18|17.84|17.39|18.66|18.72|18.6|18.83|18.7|18.96|18.66|18.8|19.15|19|18.36|18.59|18.83|18.98|19.27|19.25|19.3|19.46|19.45|19.3|19.32|19.63|19.84|20.06|20.13|20.4|20.82|20.47|19.51|19.74|19.84|||20.1|19.4|19.36|18.93|18.45|17.28|17.22|16.35|16.51|16.47|16.72|16.88|17.31|17.45|17.35|17.71|17.78|18.09|18.1|18.47|18.49|18.52|18.21|17.93|17.66|16.91|16.67|16.7|16.72|17.76|17.61|17.74|18.3|18.88|19.2||||19.18|18.48|17.81|17.75|18.3|18.36|19.16|19.72|19.98|19.8|19.94|19.79|20.26|20.62|20.95|20.55|20.52||20.39|19.61|19.31|19.56|19.8|19.75|19.8|19.75|19.86|20.04|19.68|19.92|20.6|20.65|21.21|21.48|22.27|22.06|22.48|22.4|22.5|22.98|23.21|23.6|22.62|22.35|22.5|22.91|23.51|23.31|23.6|22.45|22.78|23.08|23.3|23.13|22.72|22.7|22.35|21.94|21.62|21.4|21.39|21.86|21.97|21.69|21.28||||||21.15|20.71|20.4|20.48|20.15|20.12|19.89|19.96|20.34|20.55|20.72|20.7|20.7|20.2||19.95|19.22|18.81|18.81|18.42|18.38|18.84|19.05|19.51|19.53|19.62|19.78|19.9|20|20.4|20.5|20.85|20.89|20.5|20.7|20.85|20.59|20.5|20.35|19.8|20.85|20.95|21.4|22.56|21.21|20.62|20.2|20.75|19.71|19.85|19.37|19.21|19.6|19.65|19.85|19.82|19.93|19.51|19.18|19.32|19.88|20.38|20.62|19.78|19.1|18.43|18.09|18.35|18.82|17.43|16.14|15.57|14.68|14.41|14.81||||||15.64|15.83|15.9|16|15.72|15.64|16.43|16.7|16.62|16.6|16.7|16.63|17.27|17.62|
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP|58.27|62.52|61.6|62.45|63.3|63.75|64.5|65.63|64.13|65.01|64.4|63.93|66.17|67.5|67.4|68.2|68.25|69|70.43|70.27|69.99|69|65.91|65.01|66.04|66.01|65.5|66.8|67.57|65.58|64.9|65.3|64.8|64.5|63.75|63.07|63.45|63.8|64.1|62.5|62.3|64.07|62.9|62.25|62.5|63.1|63.69|||65.2|63.02|63.7|62.31|59.49|57.4|56.6|55.36|55|54.5|54.76|55.33|55.26|54.6|54.01|53.75|53.56|53.71|54.62|56.75|55.7|55.98|55.2|55.33|55.71|56.8|56.5|56.33|57.01|57.6|57.34|57.75|58.41|57.9|56.66||||61.14|60.49|58.5|59.54|65.33|67.2|68|66.17|65.18|63.92|63.98|64.48|64.02|65.07|65.21|65.98|65||66.28|65.61|65.5|64.2|63.69|63|61.5|62.5|63.51|62.69|61.81|62.26|62.77|63.35|64.7|66|65.8|66.02|67.25|67.88|67.81|68.18|70.73|69.6|68.07|67.91|68.51|69|70.8|70.3|71.68|67.8|67.11|67.05|68.79|68.7|65.05|64.69|63.3|63.48|64.19|64|64.55|64.86|65.06|65.35|66.49||||||66.8|66.96|67.58|66.1|65.35|66.35|66|65.59|64.88|63.7|62.28|61.45|61.3|61.1||62.35|62.04|61.96|62|61.39|60.91|62.38|62.58|62.9|62.72|60.01|58.87|60.71|62.26|64.01|62.45|61.8|61.94|63.5|62.2|61.32|61.9|64.9|62.61|61.47|62.5|63|63|64.23|63.5|63.38|61.9|64.2|63.3|62.65|59.42|57.8|57.4|56.84|57.2|59.5|61|59.21|55.3|54.15|55.6|55.63|54.54|51.22|50.68|50.45|48.91|49.2|49.55|47.79|47.62|47.5|45.33|42.28|42.65||||||44.93|44.7|45.37|46.8|46.8|46.7|48.02|48.76|48.88|49.42|51.01|51.42|50.5|50.85|
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP|10.21|10.3|10.35|10.3|10.42|10.42|10.7|10.73|10.68|10.76|10.75|10.76|10.93|11.07|11.09|11.04|11.08|11.26|11.17|11.2|11.2|11.22|11.09|11.09|11.04|11.01|10.92|10.88|10.9|10.85|10.8|10.78|10.89|10.86|10.86|10.83|10.83|10.76|10.83|10.85|10.88|10.8|10.78|10.8|10.83|10.76|10.71|||10.88|11.01|11.06|11.13|11.09|10.98|10.91|10.66|10.8|10.76|10.78|10.9|10.96|10.91|10.9|10.88|10.97|11.01|10.98|10.97|11.17|11.36|11.15|11|11.05|11.13|11.16|11.16|11.34|11.32|11.26|11.25|11.34|11.28|11.33||||11.19|11.14|11.07|11|11.07|11.27|11.33|11.58|11.42|11.46|11.5|11.46|11.5|11.59|11.82|11.89|11.88||11.89|11.93|11.89|11.71|11.78|11.83|11.77|11.77|11.67|11.74|11.52|11.45|11.77|11.83|11.95|11.82|11.9|12|12.13|12.26|12.39|12.44|12.55|12.72|12.73|12.74|12.71|12.86|12.95|12.82|12.8|12.7|12.84|12.81|12.83|12.63|12.12|12.03|11.88|11.91|12.03|12.09|12.18|12.13|12.06|11.96|12||||||12.04|12.03|12.21|12.39|12.33|11.85|11.82|11.97|12.03|11.83|11.82|11.82|11.86|11.9||12.04|11.94|12.01|11.93|11.92|11.95|12.07|11.93|11.81|12.13|12.22|12.38|12.28|12.08|12.14|12.05|12.23|12.19|12.01|12.08|11.73|11.67|11.5|11.32|10.97|11.1|11.19|11.23|11.36|11.34|11.61|11.47|11.36|11.1|11.18|11.21|11.07|11.11|11.15|11.2|11|10.7|10.46|10|9.93|10.01|10.27|10.21|10.01|10.13|10.36|10.38|10.52|10.77|10.86|10.79|10.37|10.13|10.22|10.52||||||11|10.97|11.03|10.48|10.42|10.52|10.79|10.97|11.04|10.71|10.82|11.28|11.34|11.45|
07521|101009|/equities/high-hope|SHANGHAICOMP|3.02|3.06|3|3.03|3.06|3.05|3.08|3.1|3.09|3.08|3.09|3.04|3.07|3.12|3.14|3.17|3.2|3.26|3.25|3.28|3.29|3.25|3.14|3.15|3.13|3.12|3.07|3.08|3.07|2.99|2.92|2.86|2.89|2.88|2.87|2.9|2.91|2.86|2.85|2.87|2.91|2.89|2.87|2.84|2.79|2.77|2.76|||2.8|2.83|2.88|2.93|2.93|2.96|2.95|2.92|2.98|2.99|2.95|2.96|2.97|2.96|2.9|2.91|2.83|2.88|2.88|2.88|2.94|2.98|2.99|2.99|3.04|3.02|3.04|3.05|3.08|3.12|3.18|2.98|2.94|2.93|2.81||||2.77|2.76|2.78|2.69|2.51|2.54|2.59|2.6|2.61|2.61|2.61|2.6|2.59|2.58|2.58|2.62|2.62||2.69|2.72|2.67|2.67|2.71|2.75|2.76|2.81|2.8|2.81|2.77|2.76|2.78|2.76|2.77|2.75|2.79|2.82|2.85|2.84|2.84|2.88|2.86|2.83|2.82|2.8|2.8|2.8|2.8|2.8|2.78|2.75|2.75|2.75|2.78|2.8|2.8|2.78|2.75|2.77|2.77|2.76|2.77|2.79|2.76|2.73|2.74||||||2.71|2.69|2.68|2.67|2.69|2.67|2.66|2.7|2.74|2.78|2.79|2.86|2.87|2.85||2.79|2.76|2.73|2.77|2.76|2.77|2.8|2.79|2.79|2.82|2.87|2.88|2.91|2.84|2.84|2.88|2.91|2.88|2.87|2.89|2.84|2.84|2.85|2.8|2.74|2.79|2.77|2.74|2.75|2.75|2.79|2.76|2.76|2.77|2.77|2.75|2.7|2.73|2.73|2.71|2.69|2.67|2.68|2.63|2.56|2.57|2.62|2.59|2.55|2.59|2.66|2.69|2.62|2.64|2.62|2.62|2.59|2.53|2.5|2.53||||||2.53|2.55|2.6|2.57|2.59|2.71|2.75|2.75|2.75|2.7|2.73|2.85|2.84|2.89|
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP|8.43|8.46|8.25|8.33|8.37|8.36|8.51|8.55|8.57|8.57|8.58|8.5|8.61|8.64|8.64|8.82|8.82|8.92|8.91|8.96|9|8.77|8.67|8.68|8.6|8.59|8.48|8.48|8.47|8.43|8.39|8.41|8.35|8.34|8.32|8.37|8.36|8.34|8.32|8.32|8.29|8.2|8.11|8.07|7.96|7.83|7.8|||7.93|8.04|8.1|8.2|8.16|8.2|8.13|8.02|8.09|8.03|8|8.02|8.13|8.03|8.04|8.04|8.04|8.07|8.04|8.09|8.15|8.21|8.18|8.19|8.31|8.19|8.23|8.24|8.37|8.28|8.35|8.24|8.24|8.19|8.13||||7.91|7.84|7.82|7.76|7.77|7.83|7.97|8.12|8.13|8.14|8.15|8.14|8.07|7.93|7.93|7.95|7.93||8.05|8.09|8.06|8.02|8.22|8.4|8.49|8.61|8.62|8.65|8.45|8.44|8.35|8.31|8.26|8.21|8.38|8.48|8.51|8.46|8.51|8.58|8.56|8.6|8.68|8.6|8.55|8.67|8.73|8.71|8.72|8.61|8.58|8.55|8.76|8.79|8.74|8.73|8.76|8.75|8.93|9.02|9|9.04|8.85|8.72|8.75||||||8.65|9.08|9.1|9.11|8.37|8.36|8.14|7.79|7.79|7.92|7.91|8.04|8.01|7.72||7.62|7.66|7.64|7.62|7.56|7.5|7.6|7.65|7.68|7.73|7.97|8.12|8.11|8.08|8.09|8.3|8.24|8.24|8.26|8.27|8.2|8.2|8.15|8.07|8.02|8.1|8.08|8.01|8.04|8.07|8.12|8.16|8.11|8.08|8.09|8.11|7.98|8.03|7.97|7.87|7.67|7.62|7.6|7.39|7.38|7.64|7.84|7.74|7.69|7.92|8.01|8.07|8.02|8.09|7.77|7.71|7.47|7.28|7.1|7.22||||||7.37|7.43|7.44|7.57|7.52|7.83|8.02|7.83|7.94|7.83|7.98|8.24|8.43|8.62|
07523|100594|/equities/hongdou-ind|SHANGHAICOMP|3.08|3.08|3.03|3.07|3.09|3.14|3.22|3.22|3.25|3.25|3.26|3.23|3.28|3.33|3.33|3.37|3.4|3.44|3.41|3.44|3.48|3.39|3.26|3.29|3.25|3.23|3.21|3.21|3.22|3.21|3.22|3.24|3.28|3.28|3.29|3.27|3.27|3.29|3.31|3.31|3.26|3.26|3.16|3.14|3.08|3.04|3.03|||3.08|3.15|3.16|3.16|3.13|3.13|3.14|3.06|3.08|3.08|3.11|3.12|3.23|3.21|3.17|3.19|3.15|3.21|3.28|3.3|3.33|3.35|3.38|3.35|3.4|3.4|3.41|3.41|3.48|3.41|3.39|3.41|3.47|3.45|3.44||||3.39|3.3|3.21|3.18|3.22|3.28|3.33|3.4|3.44|3.44|3.42|3.44|3.47|3.4|3.47|3.48|3.49||3.51|3.61|3.59|3.58|3.61|3.66|3.67|3.77|3.84|3.9|3.88|3.83|3.82|3.73|3.79|3.73|3.85|3.83|3.86|3.83|3.87|3.94|3.98|3.99|3.98|3.98|3.98|4.04|4.05|4.04|4.05|4.02|4.04|4.1|4.21|4.21|4.24|4.25|4.35|4.22|4.05|4.04|4.08|4.12|4.07|4.03|4.05||||||3.89|3.85|4|4|3.98|4.05|4.06|4.1|4.15|4.23|4.2|4.03|4.1|4.09||4.02|4.04|4.07|4.14|4.06|4|4.13|4.3|4.35|4.45|4.67|4.85|4.9|5.04|5.08|5.1|5.18|5.24|5.21|5.37|5.09|5.05|5.05|5.03|5.03|5.15|5.22|5.07|5.12|5|4.84|4.79|4.9|4.85|4.91|5.07|4.77|4.83|4.84|4.92|4.7|4.68|4.6|4.51|4.72|5.24|5.69|5.55|5.42|5.61|5.5|5.48|5.48|5.54|5.63|5.56|5.51|5.1|4.86|4.9||||||4.88|5|5.07|5|4.66|5.03|5.23|5.33|5.26|5.15|5.14|5.1|5.23|5.38|
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP|3.42|3.42|3.32|3.37|3.35|3.32|3.32|3.34|3.34|3.35|3.38|3.35|3.38|3.47|3.47|3.54|3.52|3.5|3.46|3.48|3.48|3.45|3.39|3.4|3.41|3.42|3.37|3.36|3.37|3.34|3.34|3.35|3.35|3.28|3.28|3.32|3.3|3.24|3.29|3.32|3.35|3.33|3.33|3.31|3.26|3.32|3.33|||3.44|3.55|3.62|3.63|3.66|3.73|3.68|3.69|3.67|3.63|3.59|3.59|3.62|3.6|3.47|3.44|3.35|3.4|3.34|3.34|3.36|3.42|3.47|3.55|3.62|3.6|3.62|3.68|3.88|3.89|3.96|3.95|3.83|3.8|3.59||||3.46|3.45|3.45|3.51|3.41|3.39|3.44|3.41|3.38|3.42|3.45|3.5|3.41|3.32|3.32|3.31|3.31||3.39|3.35|3.28|3.28|3.3|3.33|3.32|3.31|3.31|3.31|3.25|3.26|3.23|3.19|3.2|3.19|3.15|3.17|3.2|3.16|3.17|3.22|3.21|3.17|3.09|3.08|3.06|3.07|3.08|3.1|3.12|3.08|3.07|3.09|3.08|3.09|3.09|3.1|3.06|3.07|3.06|3.04|3.04|3.05|3.02|2.99|3.01||||||2.96|2.94|2.94|2.93|2.95|2.92|2.91|2.93|2.94|2.95|2.97|3.01|3.02|2.97||2.91|2.9|2.91|2.92|2.93|2.91|2.91|2.92|2.93|2.96|2.99|3.02|3.02|3.02|3.01|3.04|3.05|3.06|3.09|3.09|3.06|3.07|3.06|3.04|2.97|2.99|2.99|3.01|2.99|3.01|3.02|3|2.99|2.98|2.98|2.99|2.93|2.95|2.95|2.92|2.9|2.89|2.88|2.84|2.81|2.81|2.87|2.85|2.84|2.86|2.92|2.91|2.92|2.93|2.93|2.93|2.9|2.87|2.86|2.87||||||2.87|2.86|2.89|2.88|2.89|2.94|2.97|2.93|2.97|2.94|3|3.07|3.08|3.12|
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP|2.02|2.04|1.99|1.98|2.01|2|2.03|2.03|2.03|2.02|2.02|1.99|2|2.02|2.02|2.04|2.04|2.06|2.07|2.07|2.08|2.05|2.02|2.02|2|1.99|1.98|1.95|1.95|1.95|1.95|1.95|1.96|1.95|1.94|1.95|1.95|1.93|1.93|1.94|1.94|1.94|1.93|1.93|1.92|1.91|1.91|||1.93|2.03|2.04|2.03|2.02|2.02|2.03|2.02|2.02|2.02|2.02|2.02|2.03|2.02|2.01|2.01|2.01|2.02|2.01|2.01|2.03|2.04|2.05|2.05|2.05|2.05|2.06|2.05|2.06|2.05|2.05|2.05|2.06|2.04|2.04||||2.02|2.02|2.01|2|2.01|2.02|2.03|2.02|2.02|2.02|2.02|2.02|1.99|1.99|2.01|2.01|2.01||2.03|2.04|2.04|2.03|2.05|2.07|2.06|2.09|2.08|2.1|2.08|2.08|2.08|2.07|2.08|2.06|2.1|2.11|2.13|2.13|2.14|2.17|2.18|2.18|2.17|2.16|2.15|2.14|2.15|2.15|2.16|2.13|2.13|2.12|2.15|2.15|2.16|2.15|2.14|2.14|2.14|2.14|2.13|2.14|2.14|2.11|2.11||||||2.08|2.07|2.06|2.06|2.06|2.06|2.06|2.07|2.1|2.09|2.09|2.1|2.09|2.06||2.05|2.03|2.05|2.07|2.07|2.06|2.08|2.1|2.1|2.11|2.14|2.15|2.16|2.16|2.14|2.13|2.14|2.14|2.13|2.14|2.11|2.11|2.11|2.07|2.06|2.07|2.07|2.06|2.07|2.07|2.1|2.09|2.09|2.09|2.09|2.08|2.06|2.06|2.05|2.02|2|2.01|2.01|1.99|1.96|1.97|2.03|2.01|1.98|2.01|2.06|2.05|2.06|2.08|2.06|2.05|2.04|2.01|2|2.02||||||2.02|2.01|2.06|2.01|2.01|2.09|2.11|2.08|2.1|2.07|2.13|2.18|2.19|2.22|
07526|101055|/equities/jiangnan-water|SHANGHAICOMP|5.88|5.93|5.8|5.62|6.11|5.97|6.12|6.11|6.05|6.08|6.09|6.12|6.18|6.3|6.28|6.3|6.36|6.47|6.58|6.6|6.63|6.58|6.59|6.5|6.39|6.3|6.31|6.34|6.36|6.48|6.6|6.61|6.55|6.52|6.56|6.68|6.65|6.66|6.62|6.65|6.65|6.72|6.76|6.76|6.71|6.88|6.7|||7|7.14|7.13|7.11|7.1|7.24|7.17|7.26|7.58|7.61|7.41|7.15|7.4|7.45|7.13|7.25|7.34|7|7.05|6.94|6.87|7|7.01|6.98|7.05|7.08|7.09|7.1|7.37|7.49|7.62|7.7|7.73|7.9|7.94||||7.9|8.44|8.5|8.58|8.39|8.32|8.37|8.38|8.34|8.11|8.02|8.12|7.68|7.53|7.5|7.48|7.67||7.66|7.44|7.63|7.55|7.51|6.99|6.98|7.29|8.01|8|8.2|7.91|7.69|7.6|7.67|7.8|7.97|8.23|7.88|7.27|7.24|7.38|7.49|7.45|7.41|7.37|7.32|7.16|7.25|6.92|6.91|6.92|6.78|6.71|6.95|6.95|6.82|6.68|6.69|6.92|6.79|6.59|6.5|6.51|6.53|6.51|6.41||||||6.3|6.44|6.35|6.36|6.45|6.49|6.48|6.17|6.59|6.62|6.62|6.52|6.55|6.57||6.55|6.56|6.57|6.66|6.55|6.49|6.48|6.52|6.48|6.43|6.51|6.51|6.5|6.47|6.48|6.43|6.5|6.45|6.5|6.61|6.62|6.57|6.58|6.6|6.55|6.61|6.6|6.9|6.95|6.9|6.98|7.01|7.2|7.17|7.05|6.95|6.96|6.94|6.98|7.05|6.95|6.88|6.8|6.85|6.67|6.65|6.75|6.71|6.62|6.92|6.6|6.78|6.78|6.73|6.66|6.7|6.63|6.33|6.13|5.97||||||6.01|6.02|6.05|6.04|5.96|6.18|6.22|6.18|6.13|6.07|6.1|6.09|6.45|6.54|
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP|9.42|9.95|10.56|10.4|10.2|9.57|9.36|9.33|9.36|9.44|9.45|9.42|9.55|9.65|9.65|9.7|9.73|9.91|9.89|9.94|10|9.99|9.87|9.99|10.04|10.01|9.92|9.96|9.99|10|9.97|9.88|9.9|9.85|9.84|9.74|9.81|9.67|9.76|9.85|9.8|9.95|9.85|9.86|9.71|9.68|9.66|||9.73|9.72|9.77|9.98|10.09|9.98|9.86|9.4|9.15|9.15|9.09|9.03|9.15|9.1|9.37|9.32|9.36|9.45|9.18|9.21|9.61|9.74|9.71|9.68|9.8|9.79|9.81|9.72|9.73|9.86|9.85|9.8|9.77|9.71|9.83||||9.81|9.76|9.62|9.62|9.7|9.8|9.97|10.16|10.26|10.31|10.31|10.19|10.16|10.13|10.21|10.21|10.14||10.25|10.35|10.15|10.12|10.15|10.16|10.16|10.32|10.4|10.41|10.3|10.28|10.28|10.23|10.39|10.26|10.46|10.56|10.74|10.78|10.89|11.03|10.95|11.05|10.97|10.89|10.94|10.91|11.04|11.07|11.05|10.78|10.83|10.74|11.12|11.15|11.01|11|10.92|10.93|10.91|10.9|10.79|10.95|10.92|10.82|10.73||||||10.53|10.41|10.5|10.42|10.35|10.32|10.15|10.21|10.23|10.32|10.25|10.08|10.09|9.93||9.91|9.98|10.07|10.19|10.01|9.99|10.08|10.38|10.36|10.41|10.9|10.88|10.92|10.9|10.98|11.05|11.07|11.06|11.08|11.07|11.07|11.04|10.92|10.71|10.52|10.84|10.72|10.57|10.55|10.46|10.64|10.68|10.9|10.66|10.7|10.88|10.7|10.91|10.97|11.09|10.82|10.75|10.74|10.46|10.36|10.5|11.22|11.52|11.1|11.68|11.09|10.8|10.97|10.84|10.71|10.71|10.62|10.32|9.9|9.87||||||10.1|10.1|10.1|10.29|10.33|10.48|10.92|10.72|10.8|10.65|10.86|10.9|11.24|11.62|
07528|100703|/equities/kanion|SHANGHAICOMP|17.21|17.37|17.4|17.57|17.6|17.81|18.05|18.11|18.46|18.6|18.55|18.25|18.5|18.5|18.5|18.31|18.28|18.98|18.93|18.89|19.2|19.75|20.13|20.18|20.36|20.21|19.87|19.91|19.97|20.23|20.33|20.24|20.47|21.1|23.36|23.15|23.4|23.18|25|25.95|26.6|26.5|27.37|26.86|27.05|26.1|24.75|||26.17|25.52|24.87|25|25.14|25.15|25.11|25.52|26.2|26.52|27.45|27.61|27.18|27.02|27.25|28.76|28.33|28.2|26.92|26.4|26.8|28.13|28.27|27.22|27.2|26.75|26.99|27.1|27.2|27.19|27.56|28.16|28.64|28.54|29.06||||28.82|28.99|28.48|29.5|30.77|30.5|30.39|30.38|30.5|30|30.6|30.16|30.16|28.88|28.35|30.7|32.2||30.44|30.18|29.22|28.83|28.2|26.68|26.5|27.34|27.93|28.08|28.1|28.48|28.93|29.32|29.3|28.9|26.53|26.16|26|25.67|26.21|24.95|25|25.45|25.35|24.71|24.54|24.44|24.6|25.09|24.75|25.25|25.59|24.7|24.05|23.43|22.28|21.98|22.03|21.6|21.59|21.38|21.49|21.66|21.86|21.57|21.71||||||21.35|21.18|20.94|21.2|21.14|20.9|20.05|20.01|19.96|19.87|19.6|19.72|19.17|18.79||18|17.21|17.1|16.91|17.55|17.7|18.08|18.6|18.79|19.4|20.65|20.87|21.74|22.88|22.87|22.6|22.12|21.92|22.6|22.68|23.55|23.44|24.8|23.8|24.28|24.8|22.76|21.32|23.01|22.36|22.01|19.68|18.78|19.04|18.05|18.01|19.05|18.81|18.48|18.68|18.7|18.07|18.53|18.26|18.21|18.57|18|17.97|17.36|17.81|16.69|16.25|16|15.41|15.05|14.5|14.13|13.86|13.68|13.06||||||12.87|12.72|12.52|12.18|12.15|12.41|12.64|12.75|12.27|12.08|12.28|12.48|12.93|13.08|
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH|58.25|57.65|59.21|57.81|58.3|58.87|58|58.8|56.6|56.92|56.79|56.73|58.62|58.83|59.16|59.2|59.63|60.8|59.98|60.07|60|60.79|59.6|58.6|58.41|56.99|55.25|54.8|55.15|54.68|55.02|54.8|55.87|52.5|52.05|51.75|52.11|51.91|52|52.71|52.67|52.21|52.68|53.64|54.52|53.66|54.22|||57.01|57.55|58.4|58.01|58.07|55.4|54.41|53.61|53.99|53.63|53.79|55.03|54.82|54.76|54.86|55.02|56.93|57.06|56.96|56.34|57.08|58.69|56.02|56|56.65|56.2|57.5|57.54|57.9|58.39|59.18|60|60.6|60.05|58.98||||58.99|58|57.81|57.59|57|58.5|59.58|60.4|60.01|59.01|58.4|58.01|58.14|59.69|59.95|64.3|64.18||64.2|64.2|64.72|62.82|62.7|61.3|60.6|60.9|59.23|59.24|57.89|57.2|58.66|59.06|59.5|60.3|61.07|59.8|59.5|60.41|61.4|62.2|63.08|63.53|62.23|63.2|61.6|61.6|61.8|62.6|61.2|63.2|63.64|63|63.8|63|62.38|62.41|59.59|59.22|58.72|58.03|58.83|58|56.56|57.43|56.5||||||57.32|57.02|57.77|58.2|58.3|57.1|57.02|57|57.65|54.71|52.88|50.7|49.5|49.57||50.5|50.01|50.19|49.5|49.3|49.35|48.63|47.91|47|48.71|48.48|49.09|47.68|46.61|47.4|45.26|45.41|45.11|44.05|44.02|43.24|43.19|41.59|40.93|38.89|40.75|41.25|41.6|41.81|41.2|43.02|42.83|43.23|41.95|41.94|41.67|40.47|40.75|41.4|41|39.56|39.26|39.01|37.39|36.68|37.6|38.2|39.21|38.38|39.4|41.5|41.8|42.13|43.42|43.87|43.91|43.42|42.7|42.5|43.63||||||45.8|45.51|45.36|43.87|43.63|42.8|42.57|42.83|42.16|41.4|42|42.08|41.6|41.74|
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP|23|21.78|21.78|22.6|22.55|23.27|22.16|22.38|21.66|22|22.6|22.15|22.1|21.67|22.24|22.91|20.68|19.34|18.71|18.51|18.5|18.7|18.82|19.29|19.46|20.03|19.91|19.29|20.01|20.5|22.12|22.88|24.15|22.42|22.1|22.93|22.6|22.51|22.98|22.42|22.35|22|21.9|21.58|21.83|23.84|23.8|||24.68|25.73|27.84|25.4|25.5|24.84|24.33|23.73|22.14|22.38|21.4286|19.9143|21.2357|19.3072|16.0071|14.8643|14.3571|14.0571|13.8571|13.6429|13.7857|13.7929|13.7214|13.4357|13.1857|13.1643|13.0357|12.8357|12.9|12.7571|11.9571|12.1071|12.15|13.4429|12.6071||||13.5|13.55|12.9786|12.6643|12.45|12.5714|12.6929|12.5714|12.4286|12.2714|12.1786|12.2571|12.2357|12.0071|12.0571|12.0071|11.95||11.9714|12.0357|11.9357|11.9357|12.2214|12.4429|12.4143|12.3643|12.35|12.3|12.0857|11.9643|11.8786|11.9786|11.9571|11.8357|12.1786|12.2786|12.3571|12.1571|12.1571|12.3857|12.4429|12.5143|12.5214|12.4071|12.4071|12.4929|12.3786|12.4929|12.6071|12.7357|12.85|12.95|13.2857|13.3286|13.0214|13.0786|13.0857|13.15|13.1643|13.15|13.1429|13.15|12.9286|12.7429|12.7143||||||12.7286|12.2643|12.2571|12.2286|12.15|12.1429|12.1643|12.2143|12.3929|12.5143|12.5429|12.3|12.3714|12.3||12.3429|12.4714|12.5786|12.8286|12.8071|12.6571|12.9286|13.5071|13.5857|13.7143|13.9643|14.1071|14.1429|14.3214|13.8571|13.7643|13.9857|13.8714|13.2214|12.8643|12.8286|12.9357|12.7929|12.5714|12.7786|12.9286|13.0714|12.7143|13.2143|13.2857|13.4357|13.2857|13.45|13.1214|13.1643|13.2857|13.0571|13.2071|13.45|13.2714|13.1286|12.9714|13.2786|13.1429|13.1286|13.0143|13.5071|13.4857|12.8|12.8929|13.4857|13.4286|13.5714|13.7143|13.8071|13.3643|13|12.4429|11.8357|11.3643||||||11.2714|11.4714|11.4786|11.4786|11.3571|11.8143|12.0286|11.8571|11.7|11.8643|12.0786|12.2643|12.3214|12.5|
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP|8.98|8.97|9.01|9.05|9.1|9.01|9.29|9.45|9.6|9.67|9.53|9.4|9.52|9.52|9.41|9.31|9.34|9.65|9.53|9.53|9.65|9.77|9.69|9.72|9.71|9.69|9.64|9.6|9.62|9.7|9.7|9.58|9.65|9.58|9.58|9.6|9.55|9.59|9.61|9.65|9.64|9.61|9.56|9.44|9.37|9.3|9.28|||9.39|9.51|9.59|9.63|9.52|9.56|9.61|9.63|9.78|9.87|9.89|9.92|10.05|10.07|10.15|10.1|10.05|10.16|9.98|10.12|10.13|10.1|9.93|9.83|9.89|9.77|9.75|9.6|9.72|9.74|9.71|9.76|9.85|10.03|10.6||||10.75|10.45|10.24|10.24|10.55|10.58|10.71|10.78|10.79|10.73|10.63|10.47|10.52|10.53|10.63|10.65|10.6||10.6|10.76|10.62|10.51|10.72|10.8|10.72|10.9|10.84|10.84|10.71|10.54|10.65|10.51|10.38|10.28|10.36|10.36|10.5|10.3|10.38|10.38|10.4|10.22|10.38|10.2|10.15|10.16|10.18|10.16|10.16|10.02|10.11|10.04|10.19|10.15|10.09|10.02|9.9|9.9|9.86|9.86|9.81|9.81|9.72|9.69|9.71||||||9.62|9.51|9.51|9.5|9.4|9.27|9.22|9.25|9.27|9.31|9.3|9.42|9.53|9.42||9.32|9.1|9.11|9.04|9.32|9.53|9.77|10.03|9.93|10.2|10.5|10.52|10.63|10.74|10.69|10.57|10.4|9.9|9.99|10.21|10.02|9.96|10.09|10|9.98|9.9|10.14|10.08|10.45|10.74|10.51|10.31|10.3|10.24|9.86|10|10.02|9.8|9.72|9.79|9.76|9.66|9.76|9.68|9.46|9.45|9.42|9.14|8.98|9.37|9.71|9.76|9.7|9.67|9.38|8.9|8.65|8.5|8.48|8.66||||||8.6|8.55|8.54|8.44|8.41|8.59|8.8|8.75|8.86|8.81|9.06|9.35|9.48|9.58|
07532|101028|/equities/lianyungang-po|SHANGHAICOMP|4.26|4.2|4.09|4.11|4.2|4.36|4.55|4.41|4.34|4.37|4.38|4.34|4.38|4.38|4.38|4.4|4.41|4.46|4.46|4.49|4.52|4.47|4.39|4.4|4.39|4.34|4.29|4.28|4.28|4.27|4.24|4.24|4.24|4.22|4.22|4.26|4.26|4.2|4.2|4.23|4.24|4.24|4.18|4.17|4.11|4.07|4.07|||4.16|4.17|4.22|4.23|4.18|4.21|4.21|4.25|4.27|4.25|4.17|4.18|4.3|4.3|4.24|4.26|4.22|4.28|4.27|4.23|4.22|4.26|4.35|4.41|4.52|4.56|4.58|4.63|4.73|4.8|4.82|4.94|4.81|4.77|4.69||||4.55|4.51|4.48|4.47|4.56|4.62|4.63|4.73|4.75|4.74|4.69|4.69|4.6|4.57|4.55|4.6|4.61||4.63|4.59|4.52|4.47|4.56|4.56|4.53|4.61|4.72|4.96|4.93|4.93|5.1|5.09|4.97|4.95|4.97|5.01|5.06|5.02|5.06|5.1|5.17|5.18|5.15|5|4.97|4.95|4.97|5|5.07|4.97|4.95|4.9|5.03|5.04|4.98|5.01|5.01|5.01|5.03|5.04|5.04|5.18|5.18|5.3|4.98||||||4.57|4.45|4.43|4.42|4.44|4.42|4.41|4.49|4.52|4.6|4.59|4.69|4.73|4.75||4.63|4.6|4.65|4.27|4.23|4.26|4.29|4.33|4.24|4.27|4.35|4.39|4.57|4.52|4.5|4.64|4.63|4.59|4.56|4.56|4.51|4.57|4.54|4.49|4.32|4.42|4.41|4.47|4.36|4.33|4.43|4.41|4.42|4.38|4.39|4.39|4.23|4.26|4.29|4.3|4.31|4.28|4.21|4.15|4.08|4.23|4.18|4.19|4.13|4.16|4.21|4.28|3.97|3.94|3.85|3.88|3.84|3.76|3.74|3.81||||||3.85|3.86|4.01|3.98|4.04|4.28|4.4|4.18|4.18|4.09|4.17|4.26|4.33|4.42|
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP|14.32|14.4|14.37|14.06|14.04|13.92|14.05|14.19|13.75|13.78|13.79|13.68|13.81|13.83|13.79|13.84|14.12|14.27|14.26|14.2|14.25|14.26|14.02|14.11|14.21|14.2|14.14|14.23|14.4|14.66|14.59|14.51|14.47|14.25|14.39|14.51|14.43|14.33|14.54|14.68|14.76|14.76|14.67|14.51|14.54|14.45|14.2|||14.12|13.86|13.8|13.9|13.94|13.96|14.02|13.76|13.68|13.78|15.06|14.98|14.85|14.01|13.5|13.46|13.52|13.66|13.61|13.57|13.76|13.95|13.82|13.54|13.58|13.5|13.66|13.54|13.49|13.6|13.43|13.66|13.79|13.86|13.81||||13.4|12.94|12.89|12.89|13.2|13.42|13.81|13.86|13.81|13.9|13.31|13.26|13.17|13.02|12.93|12.63|12.35||12.36|12.58|12.4|12.32|12.48|12.61|12.46|12.33|12.16|12|11.67|11.61|11.74|11.6|11.73|11.5|11.75|11.89|12.04|11.93|11.99|12.17|12.19|12.31|12.45|12.37|12.39|12.39|12.47|12.4|12.42|12.31|12.3|12.1|12.61|12.5|12.48|12.49|12.43|12.36|12.3|12.29|12.26|12.41|12.37|12.23|12.19||||||11.95|11.85|11.88|11.89|11.78|11.83|11.67|11.38|11.4|11.39|11.37|11.27|11.23|11.03||10.99|10.99|11.07|11.08|11.12|11|11.08|11.37|11.43|11.52|11.83|12.11|12.12|12.11|12.17|12.34|12.36|12.4|12.31|12.31|12.2|12.24|12.11|12.03|11.9|12.06|12.26|12.17|12.37|12.38|12.31|12.11|12.17|11.98|11.97|12.02|11.92|12|11.97|12.18|12.05|12|11.8|11.71|11.31|11.33|11.79|11.58|11.45|11.85|11.87|12.06|12.21|12.77|13.1|12.86|12.52|12.13|12.12|12.21||||||12.66|12.8|12.79|12.82|12.74|13.05|12.92|12.73|12.67|12.52|12.53|12.55|13.08|13.1|
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP|11.8|11.8|11.58|11.64|11.86|11.85|12.1|12.14|11.75|11.93|11.98|11.9|12.08|12|11.94|12.03|12.02|12.18|12.27|12.55|12.31|12.29|12.2|12.3|12.43|12.44|12.29|12.37|12.42|12.54|12.43|12.33|12.33|12.24|12.21|12.23|12.19|12.02|11.85|11.73|11.69|11.51|11.46|11.15|11.03|10.71|10.76|||11.03|11|11.08|11.02|11|10.96|11.16|10.96|11.07|11.12|11.13|11.19|11.47|11.37|11.36|11.42|11.39|11.32|11.34|11.3|11.29|11.39|11.41|11.2|11.13|10.95|11|10.85|10.9|10.85|10.83|10.85|10.93|10.81|10.91||||10.74|10.63|10.49|10.45|10.93|11.12|11.26|11.44|11.53|11.57|11.54|11.54|11.56|11.4|11.52|11.6|11.61||11.6|11.5|11.46|11.44|12.22|12.42|12.45|12.38|12.36|12.47|12.23|12.1|12.1|12.18|12.31|12.18|12.37|12.5|12.69|12.69|12.71|12.9|12.94|13.1|12.99|12.85|12.86|12.95|12.94|13.01|13|12.76|12.74|12.63|13.33|13.29|13.24|13.23|13.14|13.16|13.03|12.96|12.94|13.19|13.1|12.85|12.84||||||12.64|12.56|12.55|12.48|12.53|12.57|12.36|12.3|12.28|12.15|12.06|11.98|11.93|11.63||11.67|11.64|11.83|11.89|11.58|11.45|11.44|11.82|11.69|11.69|11.92|12.16|12.09|12.09|12.18|12.47|12.56|12.69|12.77|12.9|12.83|12.7|12.56|12.51|12.33|12.72|12.78|12.52|12.91|13.14|13.28|13.4|13.6|13.7|12.71|12.82|12.79|13.03|12.97|12.95|12.73|12.12|12.1|11.88|11.4|11.66|12.41|12.35|11.73|12.21|12.41|12.55|12.75|12.69|12.5|12.59|12.54|12.13|11.81|10.84||||||12.01|12.16|12.2|12.29|11.82|12|12.02|11.33|11.12|10.73|10.96|11.33|11.66|11.8|
07535|101057|/equities/linyang-electr|SHANGHAICOMP|7.17|7.16|6.79|6.8|6.84|6.86|6.98|7.15|7.13|7.21|7.26|7.29|7.44|7.52|7.5|7.58|7.7|7.78|7.76|7.76|7.8|7.81|7.63|7.69|7.78|7.79|7.72|7.72|7.82|7.9|7.99|8.01|8.07|8.18|8.04|8.02|8.03|7.97|8.05|8.08|8.13|8.16|8.06|7.97|7.89|7.8|7.7|||7.8|7.95|7.94|7.92|7.57|7.55|7.55|7.62|7.53|7.54|7.57|7.63|7.79|7.72|7.72|7.77|7.81|7.91|7.93|7.93|7.89|7.97|8.01|7.95|8.01|7.94|7.92|7.77|7.78|7.81|7.72|7.7|7.83|7.82|7.81||||7.8|7.65|7.19|7.09|7.3|7.35|7.53|7.73|7.75|7.74|7.65|7.65|7.61|7.7|7.72|7.66|7.61||7.74|7.86|7.89|7.83|7.92|7.92|7.92|7.85|7.85|7.9|7.83|7.72|7.78|7.84|8.02|7.83|8.02|8.05|8.16|8.16|8.32|8.14|8.3|8.42|8.45|8.43|8.41|8.5|8.55|8.52|8.46|8.3|8.36|8.45|8.83|8.72|8.71|8.66|8.61|8.67|8.64|8.56|8.56|8.9|8.73|8.83|8.93||||||8.79|8.68|8.84|8.81|8.81|8.77|8.91|8.98|9.2|9.32|9.1|8.75|8.69|8.53||8.49|8.49|8.38|8.09|7.62|7.58|7.88|8.03|8.12|8.16|8.34|8.46|8.48|8.66|8.63|8.9|8.92|8.84|8.8|8.78|9.32|9.21|9.1|9.18|9.1|9.26|9.18|8.68|8.38|8.24|7.95|7.85|7.95|7.94|7.9|8.1|8.05|8.08|7.99|8.04|7.82|7.6|7.49|7.35|7|7|7.46|7.57|7.44|7.5|7.71|7.66|7.83|7.4|7.3|7.25|7.11|6.81|6.64|6.61||||||6.71|6.78|6.85|6.96|6.95|6.98|7.16|7.13|7.12|6.93|7.15|7.21|7.56|7.85|
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP|13.5|13.48|13.78|13.83|13.98|14.04|14.26|14.41|14.35|14.59|14.76|14.83|15.17|15.36|15.2|15.19|15.5|15.71|15.73|15.7|15.77|15.75|15.43|15.55|15.71|15.82|15.65|15.82|16|15.87|16|16.07|17.84|18.08|18.14|17.55|17.48|17.42|17.8|18.02|18.07|18.16|17.82|17.38|17.4|17.3|17.18|||17.36|17.36|17.52|17.53|17.15|17.25|17.4|17.2|17.15|17.41|17.88|18.1|18.65|19.33|19.02|18.92|18.96|19.14|19.29|19.51|19|19.15|18.96|18.93|18.92|18.91|18.84|18.63|18.6|18.31|17.97|17.87|17.83|17.57|17.85||||19.17|19.37|19.1|18.86|20|20.17|20.51|21.03|21.23|21.1|20.72|20.85|21.44|21.51|21.51|21.39|21.34||22.04|22.44|22.57|22.54|22.68|22.48|22.8|23.2|23.19|23.37|23.44|22.7|22.8|22.09|22.32|21.96|22.7|22.91|23.29|23.1|23.22|23.58|23.75|23.68|23.76|23.5|23.66|23.81|23.94|24.2|24.28|23.9|24.4|24.31|25.28|25.37|25.18|25.14|25.08|25.17|24.92|25|25.08|25.6|25.38|24.4|25.34||||||25.04|24.79|24.86|24.78|24.92|24.83|25.17|25|24.4|24.15|23.53|23.4|23.4|22.91||23.11|23.13|23.05|23.23|22.67|22.63|23.01|23.8|24.22|24.24|24.11|26.18|26.12|26.1|26.53|26.72|27.15|27.12|26.9|27.18|27.3|27.39|27.08|26.76|26.42|27.01|27.3|26.76|27.1|27.25|27.52|27.44|28.51|28.05|28.46|29.08|28.7|29.08|29.05|29.42|29.02|28.4|28.52|27.84|26.58|26.37|27.62|27.31|26.7|27.2|27.67|27.67|28.35|28.07|27.89|27.73|27.58|26.51|26.22|25.95||||||26.6|27.47|27.57|27.54|27.66|27.9|28.55|28.07|29.05|29|29.62|29.89|30.41|31.08|
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP|13.83|13.87|13.95|14.15|14|14.19|14.4|14.5|14.18|14.15|14.45|14.44|14.46|14.57|14.56|14.77|14.75|14.77|14.68|14.67|14.6|14.77|14.73|14.96|15.05|15.18|14.94|14.86|15.56|16.1|16.34|15.93|16.22|16.25|16.01|15.76|15.86|15.73|15.76|15.87|15.95|16.05|15.7|16.28|16.03|16.05|15.88|||16.03|16.14|16.32|16.27|16.7|18.55|18.8|17.6|15.81|14.24|13.58|13.76|14.01|13.52|13.28|13.32|13.28|13.36|13.2|13.25|13.08|13.2|13.4|13.28|13.36|13.21|13|12.81|12.64|12.67|12.5|12.38|12.4|12.31|12||||11.43|10.8|10.69|10.56|10.74|10.83|10.98|11.15|11.28|11.36|11.34|11.4|11.56|11.55|12.06|12.95|13.02||12.91|13.09|13.26|13.54|14.05|12.75|12.53|12.63|12.67|12.64|12.34|12.19|12.13|12.2|12.37|12.11|12|12.02|12.28|12.06|12.09|12.33|12.3|12.41|12.4|12.18|12.1|12.15|12.21|12.12|12.18|12.03|12.08|12.1|12.41|12.38|12.41|12.32|12.28|12.17|12|11.88|11.77|11.85|11.66|11.52|11.51||||||11.38|11.31|11.25|11.23|11.18|11.07|10.91|10.89|11|10.95|10.91|10.87|10.76|10.49||10.38|10.43|10.5|10.58|10.46|10.42|10.46|10.61|10.66|10.8|10.97|11.3|11.23|11.26|11.36|11.51|11.59|11.6|11.77|11.86|11.72|11.74|11.56|11.45|11.35|11.5|11.68|11.42|11.76|11.87|11.84|11.63|11.62|11.39|11.31|11.37|11.35|11.58|11.56|11.82|11.61|11.83|11.6|10.9|10.39|10.51|11.16|11.31|11.58|11.75|11.52|11.56|11.65|11.61|11.23|11.33|11.02|10.45|10.27|10.11||||||10.15|10.3|10.5|10.65|10.58|10.82|11|10.88|10.61|10.3|10.72|10.77|11.45|11.39|
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP|11.87|11.85|11.5|11.5|11.66|11.61|11.86|11.92|11.75|11.73|11.74|11.61|11.72|11.75|11.74|11.8|11.71|11.81|11.94|12.08|12.06|12.15|12.17|12.22|12.22|12.27|12.2|12.11|12.15|12.27|12.22|12.09|12.2|12.12|12.07|12.02|12.01|12.06|12.02|12.05|12|11.99|11.82|11.67|11.45|11.2|11.19|||11.35|11.4|11.53|11.48|11.47|11.65|11.68|11.44|11.38|11.54|11.57|11.76|11.65|11.57|11.51|11.58|11.62|11.74|11.58|11.62|11.6|11.65|11.62|11.59|11.62|11.53|11.51|11.37|11.59|11.6|11.51|11.56|11.53|11.35|11.3||||11.15|10.86|10.67|10.54|10.86|11.02|11.13|11.25|11.37|11.33|11.23|11.21|11.23|11.2|11.31|11.4|11.39||11.51|11.57|11.56|11.5|11.65|11.67|11.74|11.77|11.71|11.67|11.44|11.42|11.42|11.44|11.54|11.36|11.48|11.68|11.8|11.84|11.9|11.95|11.82|11.86|11.8|11.78|11.78|11.85|11.92|11.94|11.95|11.92|11.9|11.9|12.17|12.16|12.07|12.01|12.01|11.97|11.81|11.79|11.76|11.77|11.74|11.66|11.65||||||11.45|11.29|11.27|11.28|11.17|11.14|11.13|11.08|11.21|11.35|11.2|11.45|11.44|11.15||11.07|11.03|11.04|11.06|11.06|11.02|11.07|11.15|11.14|11.2|11.46|11.69|11.83|11.9|11.71|12.07|12.09|12.09|12.04|12.22|12.21|12.16|12.12|12.14|11.91|11.91|12.04|11.85|11.94|11.68|11.71|11.55|11.48|11.27|11.25|11.19|11.05|11|11.04|11.07|10.98|10.94|10.96|10.88|10.5|10.35|11.16|11.08|11.04|11.32|11.58|11.55|11.59|11.79|11.92|11.48|11.1|10.79|10.8|10.94||||||11.18|11.21|11.3|11.31|11.02|11.46|11.65|11.51|11.65|11.6|11.97|12.2|12.66|12.86|
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP|4.21|4.24|4.2|4.26|4.31|4.3|4.45|4.48|4.44|4.47|4.45|4.38|4.42|4.39|4.39|4.38|4.38|4.44|4.44|4.43|4.43|4.47|4.64|4.59|4.53|4.74|4.69|4.49|4.46|4.47|4.56|4.54|4.54|4.5|4.58|4.59|4.57|4.58|4.69|4.73|4.69|4.65|4.56|4.5|4.44|4.37|4.3|||4.35|4.4|4.57|4.81|5.05|5.1|5.06|4.88|4.8||||||4.31|4.19|4.1|4.13|4.15|4.17|4.29|4.27|4.21|4.13|4.11|3.98|3.98|4.11|4.3|4.14|4.26|4.48|4.72|4.97|5.23|||||5.28|5.16|5.1|5.2|5.23|5.24|5.34|5.34|5.4|5.45|5.36|5.41|5.44|5.57|5.78|5.7||5.71|5.83|5.83|5.81|5.96|6.01|6.01|6.1|6.18|6.24|6.13|6.08|6.15|6.2|6.23|6.18|6.36|6.48|6.51|6.44|6.51|6.54|6.56|6.61|6.62|6.5|6.48|6.52|6.52|6.53|6.53|6.48|6.51|6.46|6.57|6.59|6.58|6.61|6.38|6.4|6.35|6.41|6.44|6.52|6.4|6.28|6.21||||||6.03|5.97|5.94|5.96|6.05|6.02|5.95|6.01|6.1|6.13|6.15|6.14|6.2|6.16||6.14|6.26|6.32|6.3|6.55|6.56|6.69|6.85|6.8|7.03|7.32|7.34|7.45|7|6.67|6.52|6.44|6.24|6.3|6.37|6.38|6.33|6.48|6.67|6.03|5.98|6.09|6.07|6.27|6.35|6.31|6.24|6.22|6.3|6.13|6.15|6.11|6.17|6|5.99|6.01|6.01|6.02|5.91|5.73|5.87|5.98|5.88|5.81|5.95|6.17|6.1|6.07|6|5.96|5.64|5.37|5.3|5.38|5.5||||||5.48|5.4|5.4|5.2|5.19|5.32|5.46|5.41|5.46|5.39|5.51|5.76|5.81|5.82|
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP|12.1|12.07|12.03|12.07|12.18|12.1|12.3|12.33|12.3|12.41|12.42|12.3|12.45|12.6|12.63|12.68|12.9|12.97|12.93|13.02|13.08|13.02|12.91|13.12|13.11|13.05|13.01|12.91|12.98|13.13|13.21|13.28|13.58|13.87|13.64|13.4|13.63|13.58|13.75|13.78|13.91|13.92|13.88|14.01|14.1|13.8|14.01|||13.37|13.45|13.45|13.31|13.1|13.11|13.2|13.22|13.13|13.09|13.15|13.21|13.6|13.64|13.61|13.87|14.16|13.74|13.8|13.41|13.11|13.25|13.01|13.02|13.13|13.12|13.12|13|12.95|12.75|12.66|12.63|12.72|12.56|12.41||||12.43|12.3|12.02|11.8|12|12.07|12.22|12.47|12.53|12.62|12.49|12.38|12.31|12.35|12.32|12.25|12.28||12.32|12.32|12.27|12.16|12.2|12.44|12.42|12.56|12.48|12.59|12.43|12.38|12.52|12.55|12.72|12.55|12.74|12.73|12.95|13.09|13.16|13.3|13.19|13.17|13.16|13.11|13.11|13.13|13.2|13.23|13.2|13.07|13.14|13.07|13.45|13.46|13.43|13.33|13.16|13.18|13.14|13.06|12.96|13.13|13.14|13.04|13.07||||||12.8|12.61|12.66|12.67|12.47|12.41|12.6|12.66|12.75|12.86|12.9|12.8|12.79|12.77||12.48|12.46|12.33|12.36|12.21|12.13|12.2|12.46|12.31|12.36|12.9|12.82|12.83|12.82|12.88|13.26|13.24|13.38|13.6|13.4|13.43|13.3|13.21|13.2|12.91|12.99|13.02|12.8|13|12.93|13|12.9|12.66|12.18|12.23|12.39|12.22|12.37|12.32|12.26|11.95|11.95|11.92|11.57|11.51|11.81|13.11|12.8|12.47|12.63|12.53|12.38|12.61|12.75|12.51|12.64|12.36|12.02|11.8|11.83||||||12|12.15|12.06|12.3|12.28|12.46|12.64|12.48|12.35|12.19|12.82|13|13.21|13.55|
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP|59.8667|59.2067|57.6467|57.7067|58.2|58.14|59.6667|60.58|60.82|62.1667|62.5667|62.2267|60.9134|59.8334|59.4467|59.9334|60.9067|59.6667|62.2467|61.82|61.78|68.22|68.2|68.5667|69|68.9734|68.3734|68.5134|69.3334|68.4667|69.1|69.9|70.62|72.1534|68.4134|71.2734|69.7867|70.0734|71.1867|72.4|73.72|75.1067|74.3867|74.2|70.0067|69.34|67.7067|||68.7867|69.6734|71.5067|71.9267|67.8867|68.5867|68.7|68.0467|68.7334|69.4534|67.7334|70.3|70.6734|71.7534|71.8667|73.7467|74.2467|73.7334|74.32|73.3667|70.6667|68.68|68.72|66.78|67.6667|68.3067|68.5267|68.8134|67.34|73.92|73.3334|74.3334|74.28|74|77.0534||||77.04|76.5134|74.54|74|77.3334|85.34|85.3334|86.9134|89|88.94|86|86|87.2667|88.8134|85.34|85.5334|84.5334||86.2067|82.0534|82.08|79.0867|78.2|78.12|77.3067|74.3667|82.1734|82.4467|81.3334|78.0534|79.6267|80.2|82.8867|83.9267|87.5534|87.5067|90.1467|91.46|92.0734|87.8467|86.6734|87.82|88.26|91.7534|87.6734|87.66|80.5334|80.4534|78.4|78.06|78.6867|78.72|79.6667|80.66|81.28|82.8667|83.1667|83.4134|83.5334|85.6734|84.8667|86.2667|85.7867|84.7334|84.3467||||||83.4934|82.4267|86.34|88.4667|88.2267|90.5534|91.8267|92.7134|92.08|91|90.6667|89.0067|87.6667|85.4467||87.36|87.3334|85.3334|80.2667|72.96|72.58|77.44|81|82|81.3334|82.5334|85.0667|85.6|87.1467|86.9267|88|88.4534|89.0667|88.8867|86.82|83.88|82.3334|82|82.38|80.2|81.34|82.8667|79.6667|80.0667|79.2534|77.6734|79.4667|79.9|81.66|81.12|81.1|85.6667|89.7|89.7667|91.46|89.34|86|83.8667|85.6867|85.6667|88.9734|89.8734|88.7934|83.4667|90.54|90.1734|89.1667|91.12|92.6667|92.32|86.0667|86.2067|80.0134|75.8|75.48||||||77.0334|77.0667|78.2534|80.0467|78.6667|76.8134|77.7734|79.3334|78.5467|78.3334|80.44|80.2667|83.2|84.4667|
07542|100837|/equities/phoenix-proper|SHANGHAICOMP|3.98|4.18|3.93|3.94|3.98|3.99|4.03|4.1|4.13|4.05|4.06|4.1|4.19|4.2|4.22|4.25|4.27|4.43|4.3|4.28|4.24|4.23|4.02|3.96|3.96|3.87|3.8|3.79|3.79|3.76|3.74|3.71|3.73|3.73|3.76|3.78|3.75|3.74|3.69|3.68|3.7|3.75|3.64|3.56|3.57|3.47|3.49|||3.56|3.57|3.66|3.76|3.72|3.71|3.74|3.71|3.77|3.77|3.73|3.72|3.7|3.66|3.63|3.66|3.63|3.68|3.68|3.66|3.71|3.78|3.79|3.8|3.83|3.81|3.81|3.8|3.86|3.79|3.76|3.78|3.77|3.77|3.68||||3.6|3.54|3.56|3.57|3.56|3.63|3.7|3.76|3.81|3.78|3.8|3.77|3.74|3.71|3.72|3.72|3.71||3.73|3.77|3.75|3.75|3.78|3.84|3.85|3.86|3.84|3.83|3.81|3.82|3.88|3.87|3.89|3.86|3.92|3.93|3.96|3.96|3.98|4.06|4.08|4.07|4.09|4.05|4.05|4.08|4.11|4.1|4.09|4.03|4.04|4.08|4.13|4.15|4.13|4.13|4.1|4.12|4.12|4.13|4.14|4.13|4.1|4.04|4.08||||||4.02|3.93|3.93|3.91|3.85|3.83|3.84|3.9|3.91|3.95|3.96|3.95|3.92|3.88||3.88|3.89|3.92|3.96|3.91|4.08|4.15|4.14|4.11|4.3|4.1|4.06|4.09|4.1|4.11|4.21|4.23|4.18|4.19|4.21|4.17|4.23|4.26|4.17|4.06|4.02|3.97|3.92|3.94|3.96|4.06|4.05|4.05|4.06|4.03|3.95|3.85|3.88|3.8|3.8|3.75|3.74|3.75|3.67|3.64|3.74|3.93|3.92|3.89|3.99|4.12|4.09|4.12|4.13|4.03|4.11|3.95|3.89|3.88|3.98||||||4.03|4.01|4.09|4.12|4.19|4.26|4.66|4.5|4.74|4.7|4.91|5.1|5.17|5.23|
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP|10.8|10.41|10.6|10.93|10.51|10.02|9.92|9.98|10.1|10.18|10.34|10.13|10.26|10.3|10.33|10.55|10.38|10.2|10.17|10.14|10.3|10.12|10.75|10.9|10.95|11.19|11.05|10.94|11.13|11.16|11.13|11.32|11.32|11.11|11.18|11.05|11.16|10.88|11.04|11.15|11.1|11.02|11.38|11.18|10.78|11.2|11.16|||12.06|12.72|12.91|13.23|13.28|13.06|13.25|13.2|12.99|12.87|12.91|13.04|12.98|13|13.12|13.2|12.52|12.52|12.1|11.95|12|12.24|12.23|12.44|12.67|12.56|12.73|12.59|13.1|13.5|13.49|13.9|13.89|14.32|14.02||||12.39|12.36|12.38|12.25|11.78|11.43|11.25|10.85|10.59|10.82|11.12|11.7|11.48|10.63|10.29|10.11|10.24||10.71|10.27|10.06|9.94|10.2|9.97|9.66|9.54|9.49|9.7|9.65|9.73|9.53|9.4|9.49|9.28|8.88|8.9|8.97|8.85|8.88|9|8.89|8.79|8.54|8.49|8.52|8.43|8.34|8.36|8.43|8.25|8.24|8.25|8.26|8.35|8.42|8.43|8.05|8.01|8.11|8|7.96|7.97|7.84|7.71|7.71||||||7.53|7.46|7.51|7.5|7.54|7.5|7.45|7.55|7.65|7.74|7.72|7.82|7.84|7.87||7.69|7.62|7.48|7.48|7.41|7.38|7.41|7.36|7.38|7.38|7.55|7.61|7.68|7.74|7.74|7.87|8.4|8.13|8.15|8.19|8.12|8.23|8.26|8.18|7.96|7.66|7.48|7.42|7.35|7.36|7.61|7.5|7.35|7.17|7.17|7.18|6.99|7.03|7.03|6.94|6.9|6.87|6.89|6.72|7.26|8.03|8.14|8.15|8.23|8.36|8.4|8.38|8.34|8.35|8.38|8.58|8.42|8.45|8.42|8.33||||||8.37|8.5|8.54|8.43|8.41|8.5|8.59|8.5|8.63|8.56|8.63|8.56|8.72|8.88|
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP|12.03|12.02|12|11.86|11.85|11.87|12|12.08|12.06|12.12|12.12|11.96|12.26|12.46|12.42|12.4|12.5|12.3|12.26|12.27|12.34|12.41|12.06|12.11|12.13|12.2|12.12|12.14|12.24|12.24|12.17|12.16|12.16|12.1|12.08|12.16|12|11.71|11.71|11.69|11.68|11.62|11.53|11.49|11.57|11.53|11.44|||11.54|11.55|11.63|11.84|11.76|11.79|11.85|11.76|11.71|11.61|11.86|11.88|11.97|12.01|11.95|11.94|11.91|11.84|11.66|11.63|11.81|11.91|12.02|11.8|11.85|11.85|11.84|11.79|11.84|11.89|11.91|11.79|11.78|11.81|11.77||||11.88|11.83|11.65|11.53|11.55|11.78|11.74|11.65|11.55|11.47|11.49|11.57|11.65|11.63|11.65|11.68|11.67||11.7|11.76|11.79|11.68|11.86|11.94|11.93|11.9|11.91|11.92|11.86|11.85|12.07|12.05|12.13|12.1|11.99|12.06|12.15|12.25|12.32|12.52|12.42|12.36|12.3|12.24|12.27|12.27|12.31|12.31|12.3|12.09|12.22|12.17|12.4|12.42|12.59|12.53|12.4|12.42|12.53|12.44|12.4|12.54|12.46|12.3|12.3||||||12.17|12.06|12.11|12.08|11.96|11.8|11.77|11.73|11.79|11.91|11.89|11.85|11.8|11.69||11.73|11.67|11.68|11.86|11.86|11.8|11.9|11.81|11.91|12.29|12.64|12.63|12.7|12.81|12.82|12.81|12.93|13.1|13.03|13.04|12.91|12.91|12.68|12.56|12.22|12.36|12.37|12.47|12.48|12.23|12.62|12.83|12.92|12.78|12.72|12.96|12.83|12.91|12.95|12.86|12.85|12.51|12.67|12.38|12.07|11.87|12.21|12.23|12.2|12.56|11.99|11.83|12.02|12.23|12.15|12.11|11.67|11.51|11.33|11.4||||||11.39|11.37|11.36|11.52|11.81|12.85|13.1|12.97|12.88|12.71|12.88|13.09|13.28|13.47|
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP|17.04|16.88|17|17.37|17.64|17.55|17.48|17.53|16.86|17|17.16|17.09|17.34|17.4|17.4|17.66|17.85|17.86|17.96|17.96|17.98|18.45|18|18.36|18.25|18.22|17.88|17.88|18.33|18.8|18.58|18.42|18.03|19.35|19.51|19.05|19.15|19.45|19.71|19.16|19.62|19.51|19.7|18.3|17.8|17.72|18.57|||18.55|19|17.05|17.14|17.5|17.5|17.78|16.57|16.64|16.71|16.56|16.75|16.85|16.71|16.76|16.67|16.68|16.66|16.5|16.5|16.47|16.41|16.12|16.15|16.12|15.72|15.8|15.81|15.77|15.66|15.38|15.47|15.56|15.6|15.33||||14.9|14.43|14.35|14.14|14.5|14.75|14.95|15.3|15.38|15.53|15.49|15.57|15.67|15.47|15.61|16|15.89||16.08|16.52|16.4|16.43|16.57|16.71|16.83|16.96|16.91|16.7|16.21|16.08|16.44|16.4|16.68|16.48|16.88|17.26|17.3|16.96|17|17.36|17.53|17.82|17.52|17.48|17.55|17.65|17.8|17.74|17.56|17.43|17.67|17.4|18.06|17.98|18|17.97|17.77|17.7|17.44|17.37|17.17|17.35|17.22|17.08|17.02||||||16.73|16.7|16.65|16.58|16.52|16.52|16|16.53|16.47|16.16|16|15.79|15.7|15.31||15.21|15.31|15.4|15.47|15.41|15.12|15.25|15.68|15.65|15.71|16.12|16.34|16.38|16.37|16.6|16.74|16.72|17.06|17.1|17.21|16.86|17|16.68|16.6|16.64|17.28|17.67|17.6|18.6|18.51|17.31|17.1|17.38|16.78|16.73|16.96|17.1|17.01|16.97|17.02|16.75|16.41|16.3|16|15.52|15.51|16.8|16.92|16.2|16.65|16.69|16.52|16.91|16.93|16.6|16.73|16.32|15.66|15.57|15.56||||||15.99|16.4|16.53|16.99|16.9|17.02|17.74|17.72|17.6|17.15|17.32|17.5|18.26|18.36|
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP|10.48|10.48|10.22|10.4|10.53|10.57|10.76|10.67|10.2|10.17|10.28|10.2|10.28|10.3|10.31|10.35|10.4|10.52|10.6|10.6|10.63|10.7|10.73|10.76|10.86|10.95|10.85|10.84|10.95|11.12|11.11|10.98|10.89|10.81|10.96|10.82|10.83|10.94|10.93|10.9|10.67|10.59|10.51|10.21|10.14|9.9|9.97|||10.15|10.16|10.11|10.07|10.09|10.11|10.17|10.27|10.37|10.47|10.4|10.55|10.69|10.54|10.49|10.49|10.45|10.6|10.51|10.39|10.43|10.5|10.37|10.27|10.35|10.19|10.2|10.2|10.12|10|9.98|9.88|9.87|10.37|11.07||||11.8|11.78|11.6|11.51|12.33|12.61|12.54|12.51|12.77|12.94|12.8|12.68|12.61|12.52|12.7|12.39|12.21||12.2|12.45|12.48|12.45|12.54|12.52|12.7|12.7|12.76|12.6|12.6|12.54|12.36|12.34|12.23|12.04|12.33|12.48|12.62|12.5|12.6|12.75|12.8|12.65|12.53|12.48|12.04|11.75|11.8|11.51|10.98|10.83|10.94|10.96|11.17|11.16|11.2|11.32|11.4|11.46|11.35|11.56|11.46|11.52|11.49|11.44|11.45||||||11.15|11.09|11.14|11.15|11.2|11.16|11.22|11.21|11.03|10.8|10.72|10.47|10.41|10.37||10.15|10.18|10.22|10.54|10.36|10.3|10.23|10.43|10.56|10.83|11.07|11.86|11.67|11.46|11|11.02|11.07|10.93|10.91|10.86|10.55|10.13|10|9.91|9.9|9.98|10.12|10.08|10.32|10.16|10.13|10.25|10.1|9.62|9.63|9.72|9.58|9.68|9.79|9.7|9.66|9.55|9.11|8.97|8.95|8.95|9.21|9.1|8.88|9.26|9.28|9.41|9.42|9.49|8.82|8.69|8.58|8.37|8.19|8.35||||||8.46|8.68|8.99|8.81|8.76|9.36|8.99|8.92|8.8|8.69|9.01|9.3|9.54|9.7|
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP|10.88|10.88|10.7|10.97|11.16|11.21|11.32|11.61|11.23|11.42|11.44|11.32|11.5|11.61|11.62|11.65|11.65|11.69|11.73|11.7|11.69|11.7|11.59|11.65|11.51|11.41|11.29|11.45|11.58|11.71|11.84|11.81|11.73|11.64|11.6|11.4|11.44|11.47|11.59|11.78|11.8|11.74|11.65|11.51|11.26|11.06|10.81|||10.68|10.67|11.02|11.06|11.06|11|10.94|11.16|11.03|11.23|11.42|11.41|11.54|11.45|11.62|11.64|11.71|11.4|11.75|11.73|11.75|11.83|12.05|11.79|11.93|11.89|11.79|11.69|11.64|11.74|11.46|10.98|11.1|10.94|10.97||||11.06|11.19|10.81|10.97|11.45|11.35|11.24|11.12|10.93|11.18|11.21|11.01|10.6|10.5|10.56|10.29|10.41||10.48|10.38|10.5|10.4|10.26|10.18|10.18|10.32|10.29|10.16|10.03|9.87|9.9|9.89|10.06|9.98|10.21|10.3|10.31|10.46|10.52|10.84|11.01|11.15|10.95|10.58|10.53|10.47|10.36|10.31|10.27|10.18|10.29|10.18|10.37|10.29|10.16|10.09|10.16|10.15|10.28|10.31|10.43|10.35|10.25|9.83|10.1||||||10.12|10.23|10.36|9.54|9.6|9.75|9.4|9.09|9.17|8.99|9.1|9.09|9.13|9.11||9.15|8.84|8.9|8.9|8.6|8.3|8.33|8.34|8.33|8.33|8.45|8.61|8.69|8.7|8.7|8.85|8.91|8.83|8.88|8.96|8.78|8.79|8.67|8.54|8.42|8.63|8.73|8.58|8.72|8.82|8.88|9.03|9.09|8.99|8.9|9.09|9.05|9.19|9.29|9.24|9.08|9.1|9.1|8.89|8.79|8.91|9.2|9.08|8.83|8.8|8.77|8.7|8.56|8.54|8.31|8.28|8.08|7.73|7.71|7.82||||||8.01|8.16|8.38|8.52|8.48|8.77|9.42|9.43|9.56|9.4|9.75|9.92|10.32|10.49|
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP|5.26|5.35|5.18|5.23|5.31|5.36|5.45|5.47|5.46|5.44|5.44|5.35|5.4|5.47|5.46|5.52|5.51|5.63|5.54|5.52|5.53|5.52|5.3|5.31|5.34|5.31|5.21|5.24|5.22|5.12|5.07|5.02|5.04|5|4.99|5.02|5.02|5|5.02|5.02|5.04|4.99|4.99|4.9|4.77|4.74|4.75|||4.87|4.91|5.04|5.17|5.19|5.18|5.16|5.01|5.1|5.04|5|5.02|5.04|5.01|4.96|5.01|4.98|5.04|5.06|5.09|5.14|5.18|5.23|5.24|5.3|5.21|5.22|5.22|5.31|5.27|5.25|5.26|5.19|5.1|5||||4.87|4.79|4.72|4.68|4.72|4.83|4.9|4.95|4.98|4.99|5.02|5.02|4.96|4.91|4.97|5.05|5.04||5.17|5.3|5.21|5.23|5.33|5.47|5.42|5.45|5.47|5.39|5.27|5.27|5.28|5.27|5.26|5.24|5.41|5.41|5.5|5.47|5.48|5.58|5.55|5.54|5.48|5.42|5.41|5.45|5.45|5.46|5.48|5.45|5.45|5.45|5.58|5.57|5.53|5.48|5.45|5.52|5.53|5.5|5.48|5.59|5.55|5.45|5.4||||||5.33|5.37|5.12|5.09|5.04|4.96|4.96|5.02|5.05|5.15|5.13|5.25|5.26|5.23||5.11|5.05|5.07|5.15|5.18|5.22|5.34|5.31|5.32|5.38|5.49|5.56|5.44|5.29|5.37|5.44|5.48|5.38|5.29|5.26|5.21|5.23|5.23|5.16|5.04|5.04|5.05|5.06|5.11|5.04|5.16|5.28|5.33|5.39|5.5|5.04|4.81|4.9|4.9|4.94|5.23|5.13|5.13|4.97|4.84|4.88|5.18|5.03|4.84|4.95|5.06|5.04|5.06|5.07|4.96|4.95|4.86|4.75|4.72|4.76||||||4.81|4.9|5.07|5|5|5.14|5.17|5.1|5.07|4.98|5.09|5.27|5.35|5.45|
07549|100570|/equities/sanfangxiang|SHANGHAICOMP|2.62|2.62|2.57|2.59|2.61|2.63|2.69|2.69|2.68|2.7|2.7|2.69|2.72|2.71|2.71|2.73|2.74|2.77|2.78|2.79|2.8|2.8|2.75|2.76|2.75|2.73|2.7|2.69|2.7|2.7|2.7|2.66|2.71|2.69|2.7|2.72|2.69|2.68|2.68|2.71|2.7|2.68|2.64|2.64|2.61|2.61|2.59|||2.64|2.66|2.69|2.72|2.69|2.71|2.71|2.69|2.71|2.72|2.72|2.72|2.75|2.73|2.71|2.72|2.73|2.74|2.71|2.72|2.75|2.78|2.78|2.81|2.81|2.81|2.82|2.83|2.83|2.81|2.83|2.82|2.83|2.95|2.94||||2.95|2.93|2.88|2.84|2.86|2.9|2.93|2.95|2.95|2.93|2.93|2.93|2.92|2.9|2.9|2.92|2.91||2.92|2.96|2.96|2.95|3.04|3.19|3.13|3.15|3.13|3.11|3.08|3.04|3.03|3.02|3.03|3.01|3.05|3.08|3.13|3.1|3.11|3.15|3.17|3.17|3.17|3.16|3.15|3.15|3.14|3.14|3.14|3.1|3.08|3.08|3.11|3.13|3.13|3.12|3.09|3.08|3.07|3.08|3.06|3.09|3.06|3.05|3.03||||||2.97|2.95|2.94|2.95|2.93|2.92|2.92|2.93|2.96|2.96|2.97|3.07|3.06|3.02||3|2.99|3.02|3.07|3.05|3.05|3.08|3.11|3.08|3.11|3.18|3.2|3.2|3.19|3.2|3.2|3.22|3.21|3.21|3.22|3.18|3.18|3.17|3.15|3.09|3.13|3.09|3.02|3.08|3.07|3.08|3.11|3.02|3|3|3.01|2.95|2.99|2.99|3.01|2.99|2.97|2.99|2.94|2.89|2.87|2.92|2.9|2.82|2.87|2.91|2.9|2.92|2.91|2.9|2.9|2.85|2.77|2.74|2.75||||||2.78|2.8|2.83|2.85|2.83|2.95|3.01|2.96|3|2.98|3.05|3.12|3.17|3.22|
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP|8.7429|8.7286|8.7143|8.8429|8.9643|8.8929|8.9714|9.0714|8.9|8.9857|9.1429|9.1857|9.3143|9.4429|9.4857|9.5429|9.5214|9.5429|9.3929|9.6643|9.7857|9.8071|9.8071|9.85|9.8071|9.8|9.8643|10.0429|10.2857|10.2929|10.6857|10.6786|10.5071|10.6286|10.8643|10.9286|11.0857|11.1071|10.8929|10.8643|10.8929|10.8357|11.2286|11.0714|10.7429|10.5857|10.5357|||10.3929|10|9.5571|9.1643|8.6857|8.4357|7.9286|7.5357|7.5143|7.6857|7.7786|7.5714|7.5|7.3643|7.6378|7.7449|7.801|7.8878|7.8265|7.898|7.8214|7.7296|7.6939|7.6276|7.5969|7.4541|7.5051|7.3776|7.3776|7.3469|7.3827|7.4898|7.7959|8.1786|8.2653||||8.352|8.4184|8.3674|7.5|7.5765|7.4643|7.449|7.6327|7.6837|7.6837|7.6429|7.7092|7.6378|7.602|7.8061|7.7041|7.6531||7.8061|7.8827|7.8469|7.7551|7.8878|8.0051|7.9796|7.9847|8.0204|8.1276|7.8878|7.6735|8.1123|8.352|8.3623|8.1837|8.4847|8.4388|8.5357|8.4745|8.9031|9.0612|9.0663|8.9592|8.5714|8.1939|8.0612|7.6174|7.4286|7.3878|7.4184|7.3214|7.3929|7.3469|7.5918|7.6276|7.5765|7.5765|7.398|7.4235|7.3878|7.301|7.2551|7.2398|7.1684|7.0561|7.0612||||||6.9796|6.8929|6.7704|6.7398|6.7347|6.6735|6.6684|6.7143|6.6837|6.6837|6.6888|6.6122|6.4847|6.3214||6.2143|6.2296|6.2704|6.3571|6.3163|6.1225|6.3061|6.4694|6.4541|6.5459|6.7857|6.801|6.7959|6.801|6.8163|6.7959|6.7398|6.7653|6.7908|6.898|6.8316|6.8112|6.7245|6.6888|6.6327|6.75|6.8622|6.699|6.8929|6.949|6.9184|6.801|6.801|6.6939|6.6888|6.7347|6.801|6.8163|6.7194|6.648|6.5612|6.4286|6.3776|6.2959|6.1735|6.1225|6.352|6.2704|6.1837|6.2602|6.3674|6.3265|6.4235|6.4031|6.1122|5.949|5.801|5.6276|5.6327|5.6684||||||5.8418|5.9286|5.949|5.9592|5.949|6.1735|6.3571|6.1633|6.0255|6.0204|6.6276|7|6.5918|6.6735|
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP|14.05|14.06|14.04|14.23|14.22|14.26|14.58|14.65|14.5|14.69|14.76|14.79|15.02|15.2|15.23|15.52|15.66|15.78|15.7|15.83|15.82|15.87|15.6|15.78|15.54|15.53|15.46|15.63|15.86|15.86|15.82|15.71|15.75|15.95|15.88|15.87|15.82|15.59|15.61|15.67|15.75|15.54|15.31|15.24|15.15|15.08|15.12|||15.2|15.2|15.03|14.93|14.77|14.79|14.68|14.5|14.41|14.4|14.52|14.69|14.92|15.02|15.07|15.19|15.39|15.35|15.31|15.42|15.16|15.3|15.47|15.3|15.31|15.08|15.2|15.19|14.61|14.68|14.31|14.32|14.55|14.42|14.41||||13.98|13.7|13.42|13.48|13.54|13.9|13.67|14.23|14.84|14.72|14.72|14.66|14.83|14.95|15.07|14.8|14.78||14.81|14.96|14.91|14.79|14.9|15.03|15.03|15.01|15.07|15.57|15.42|15.57|15.35|15.24|15.16|14.76|15|15.28|16.08|16.28|16.27|16.1|16.06|16.14|16.16|16.06|15.85|15.89|16.01|16.64|16.66|16.5|16.6|16.51|16.81|17.21|17.2|17.11|17.16|17.1|17.13|17.18|16.91|17.05|17.24|16.91|16.91||||||16.72|16.49|16.75|16.9|16.71|15.78|15.75|16.15|16.5|16.76|16.69|16.3|16.51|15.17||14.68|14.94|16.02|16.02|16|15.48|15.6|15.99|14.53|14.88|14.88|14.99|14.61|14.5|14.52|14.67|15.02|15.22|15.61|15.61|15.3|15.33|15.2|16.15|15.83|15.82|15.82|16.54|16.83|15.49|13.67|13.6|13.72|13.46|13.47|13.75|13.63|13.84|13.92|13.93|14|13.53|13.48|13.05|12.57|12.5|13.33|13.45|13.14|13.34|13.4|13.15|13.41|13.31|13.21|13.02|12.85|12.31|12.05|12.04||||||12.54|12.69|12.88|13.23|13.21|13.42|13.8|13.51|13.6|13.31|13.47|13.82|14.32|15|
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP|3.62|3.63|3.55|3.61|3.61|3.63|3.71|3.71|3.69|3.72|3.74|3.73|3.77|3.83|3.82|3.83|3.85|3.86|3.86|3.87|3.85|3.83|3.77|3.76|3.76|3.73|3.7|3.71|3.71|3.75|3.75|3.72|3.74|3.75|3.74|3.74|3.72|3.73|3.73|3.75|3.75|3.73|3.68|3.66|3.63|3.62|3.61|||3.64|3.71|3.74|3.76|3.71|3.72|3.74|3.7|3.71|3.72|3.72|3.74|3.82|3.8|3.79|3.8|3.82|3.86|3.86|3.91|3.9|3.93|3.93|3.92|3.94|3.91|3.92|3.89|3.88|3.87|3.84|3.85|3.87|3.83|3.82||||3.82|3.81|3.74|3.74|3.74|3.81|3.88|3.94|3.96|3.95|3.95|3.97|3.94|3.92|3.94|3.9|3.91||3.93|3.99|3.98|3.97|4|4.03|4.01|4.02|4|4.03|4|3.96|3.98|3.98|4|3.93|4.04|4.1|4.15|4.16|4.17|4.21|4.22|4.24|4.25|4.21|4.23|4.24|4.25|4.23|4.24|4.17|4.19|4.18|4.32|4.3|4.3|4.3|4.24|4.25|4.21|4.19|4.15|4.22|4.21|4.15|4.14||||||4.08|4.04|4.02|4.01|4.02|3.99|4.02|4.01|4.07|4.1|4.08|4.07|4.04|3.96||3.96|3.95|3.98|3.98|3.86|3.82|3.85|3.94|3.94|3.94|4.11|4.12|4.13|4.15|4.15|4.18|4.21|4.24|4.29|4.3|4.29|4.26|4.23|4.21|4.13|4.24|4.28|4.18|4.24|4.3|4.33|4.32|4.35|4.32|4.31|4.37|4.35|4.41|4.38|4.38|4.32|4.28|4.27|4.23|4.12|4.13|4.35|4.42|4.32|4.4|4.44|4.39|4.5|4.51|4.44|4.45|4.32|4.16|4.07|4.06||||||4.13|4.2|4.27|4.3|4.31|4.33|4.41|4.36|4.33|4.25|4.4|4.5|4.9|5.02|
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP|6.55|6.54|6.38|6.47|6.46|6.45|6.73|6.94|6.77|6.79|6.81|6.79|6.91|6.95|6.92|6.88|6.99|7.08|7.04|7.07|7.05|7.04|6.96|6.96|6.95|6.84|6.84|6.77|6.85|6.81|6.75|6.64|6.75|6.7|6.73|6.69|6.66|6.6|6.65|6.63|6.61|6.56|6.44|6.44|6.39|6.27|6.27|||6.28|6.3|6.63|6.68|6.63|6.6|6.61|6.51|6.54|6.61|6.65|6.78|6.91|6.78|6.65|6.65|6.65|6.75|6.8|6.88|6.98|7|6.93|6.95|6.95|6.94|6.99|6.98|6.99|7.05|7.02|7.02|6.95|6.92|6.92||||6.82|6.72|6.57|6.53|6.54|6.98|7.72|7.92|8.01|8|8.01|7.91|7.91|7.87|7.9|7.9|7.92||8.02|8.16|8.15|8.1|8.17|8.26|8.3|8.34|8.32|8.31|8.21|8.21|8.25|8.23|8.24|8.12|8.25|8.36|8.45|8.43|8.5|8.62|8.66|8.66|8.69|8.61|8.66|8.67|8.75|8.74|8.73|8.55|8.78|8.71|8.82|8.8|8.75|8.74|8.57|8.63|8.6|8.58|8.6|8.8|8.85|8.57|8.52||||||8.43|8.31|8.33|8.33|8.29|8.23|8.2|8.23|8.28|8.33|8.28|8.22|8.2|8.1||8.12|8.14|8.2|8.32|8.28|8.25|8.28|8.45|8.46|8.51|8.8|8.92|8.96|8.93|9.01|9.07|9.02|9.06|9.05|9.03|8.98|9.01|9|8.85|8.65|8.88|8.89|8.78|8.83|8.81|8.91|8.9|9|8.85|8.86|8.85|8.7|8.76|8.72|8.53|8.4|8.3|8.32|8.11|7.9|8.05|8.55|8.46|8.43|8.61|8.8|8.78|8.93|9.12|8.84|8.76|8.61|8.36|8.41|8.53||||||8.64|8.6|8.74|8.86|8.82|9.16|9.4|9.31|9.33|9.23|9.43|9.71|9.96|10.14|
07554|100448|/equities/js-sunshine|SHANGHAICOMP|2.26|2.27|2.2|2.2|2.23|2.25|2.3|2.31|2.34|2.32|2.33|2.27|2.31|2.36|2.36|2.35|2.35|2.39|2.4|2.41|2.42|2.39|2.34|2.35|2.32|2.28|2.28|2.28|2.28|2.23|2.21|2.23|2.26|2.25|2.25|2.27|2.26|2.24|2.25|2.26|2.27|2.27|2.23|2.19|2.17|2.16|2.16|||2.2|2.25|2.27|2.31|2.31|2.3|2.3|2.28|2.28|2.28|2.28|2.28|2.34|2.31|2.29|2.33|2.33|2.35|2.35|2.39|2.43|2.46|2.47|2.46|2.48|2.45|2.47|2.46|2.48|2.46|2.45|2.44|2.45|2.44|2.42||||2.4|2.39|2.34|2.33|2.34|2.42|2.42|2.48|2.48|2.49|2.49|2.5|2.47|2.46|2.48|2.56|2.56||2.61|2.62|2.61|2.6|2.65|2.65|2.67|2.67|2.67|2.68|2.65|2.66|2.69|2.69|2.69|2.65|2.68|2.71|2.78|2.78|2.8|2.85|2.85|2.86|2.85|2.82|2.82|2.83|2.84|2.84|2.84|2.81|2.82|2.8|2.85|2.86|2.87|2.86|2.84|2.85|2.84|2.82|2.81|2.85|2.83|2.82|2.8||||||2.75|2.73|2.72|2.72|2.72|2.7|2.69|2.69|2.73|2.77|2.76|2.75|2.75|2.72||2.7|2.7|2.72|2.74|2.71|2.68|2.75|2.79|2.76|2.78|2.85|2.86|2.9|2.92|2.92|3.01|3.07|2.96|2.96|2.96|2.91|2.9|2.89|2.85|2.83|2.86|2.88|2.83|2.85|2.82|2.89|2.93|2.89|2.84|2.83|2.85|2.8|2.82|2.82|2.82|2.79|2.74|2.74|2.68|2.65|2.68|2.78|2.76|2.7|2.74|2.82|2.82|2.83|2.87|2.82|2.76|2.74|2.66|2.59|2.61||||||2.69|2.69|2.76|2.78|2.79|2.82|2.89|2.83|2.77|2.73|2.82|3.11|3.43|3.52|
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP|15.7379|15.731|15.469|15.5172|15.5655|15.4897|15.6965|15.9034|15.8828|16.1379|16.2276|15.9103|16.3172|16.3448|16.2897|16.531|16.3448|16.4897|16.2828|16.4483|16.9862|17.3586|16.9448|17.1931|17.1448|17.0759|16.8414|16.7103|16.8828|16.731|16.9241|17.4965|18.0069|18.0759|18.3103|18.4138|18.4207|18.2759|18.2759|18.531|18.2276|17.8069|17.4414|17.5448|17.6207|17.5862|17.6207|||17.8621|18.1448|18.9379|19.5172|19.3931|19.469|19.4483|19.2414|19.1379|19.3862|19.0138|19|18.8345|18.7586|18.8207|17.9724|17.7655|17.7517|17.7517|17.6276|18.0828|18.4965|18.2897|18.2965|18.3586|18.4276|18.5793|17.9931|17.8621|17.7379|17.531|17.6759|17.6965|18.2276|18.2759||||19.2759|19.2965|18.9655|18.7931|18.7793|19.9724|20.1517|20.6207|20.6414|21.2138|21.5172|21.0138|20.9172|21.3103|21.6069|21.0896|20.6965||20.7586|20.6828|20.6483|19.7241|19.7931|19.931|20.0414|20.131|20.3517|20.5241|20.3586|20.1379|20.3448|20.8965|20.8965|21.0207|20.9034|20.8414|21.331|21.7172|21.6896|20.6896|20.5517|20.5172|20.5655|20.1379|19.0828|19.0552|19.1034|19.2069|19.2276|18.8138|19.0345|19.1172|19.2069|19.4621|19.1103|19.1517|18.9724|19.1793|19.2828|19.3517|19.0483|18.5448|18.3517|18.5517|18.6759||||||18.4138|18.1448|18.3586|17.9517|17.8621|17.5448|17.5586|17.6552|17.6552|17.3862|17.4965|17.5379|17.469|17.6552||18.2759|18.4965|18.7724|18.4897|18.8621|18.8414|18.8621|19.0414|18.8414|19.2552|19.8483|19.931|19.6896|19.531|19.4621|19.4276|19.8207|19.8828|19.8828|19.6896|20.5379|20.5379|20.2345|18.7655|18.0138|17.9655|18.0345|17.7931|17.8897|17.6897|18.6828|18.9655|19.2414|18.9655|18.7793|19.6|20|19.9448|20.4345|21.3793|20.6828|20.3793|19.7517|18.2828|18.1517|18.6965|18.5034|18.2759|17.7241|17.5172|18.0552|17.2759|16.9655|17.3103|17.069|16.8965|16.2759|16|16.6897|16.9172||||||17.4621|17.9724|18.4897|17.4276|17.0621|16.869|17.5862|17.3517|17.2552|16.9517|16.7862|16.6414|16.5517|16.6759|
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP|3.35|3.32|3.36|3.38|3.38|3.28|3.31|3.33|3.27|3.26|3.28|3.29|3.35|3.37|3.35|3.35|3.35|3.3|3.43|3.48|3.5|3.51|3.5|3.59|3.59|3.59|3.55|3.6|3.6|3.62|3.61|3.53|3.62|3.62|3.63|3.67|3.65|3.63|3.66|3.66|3.7|3.71|3.64|3.66|3.65|3.67|3.63|||3.62|3.65|3.65|3.74|3.72|3.71|3.65|3.61|3.71|3.7|3.71|3.78|3.7|3.58|3.57|3.62|3.55|3.63|3.67|3.67|3.8|3.77|3.89|3.75|3.67|3.64|3.8|3.66|3.71|3.59|3.31|3.34|3.45|3.35|3.22||||3.19|3.16|3.06|3.22|3.39|3.52|3.6|3.59|3.66|3.81|3.85|3.84|4.01|3.96|3.96|4.1|4.08||3.95|3.97|3.83|3.68|3.59|3.61|3.49|3.41|3.33|3.29|3.28|3.28|3.33|3.35|3.31|3.23|3.25|3.24|3.21|3.13|3.12|3.12|3.18|3.19|3.18|3.13|3.12|3.13|3.11|3.09|3.02|2.98|3.12|3.13|3.18|3.18|3.17|3.18|3.17|3.13|3.06|3.03|3|3.06|3.16|3.14|3.14||||||3.27|3.17|3.1|3.09|3.04|3.01|3.02|3.06|3.04|2.94|2.93|2.92|2.86|2.76||2.76|2.76|2.81|2.8|2.81|2.82|2.82|2.83|2.71|2.73|2.78|2.73|2.86|2.82|2.8|2.79|2.78|2.85|2.79|2.76|2.75|2.73|2.66|2.66|2.57|2.64|2.58|2.55|2.57|2.53|2.57|2.58|2.54|2.5|2.51|2.52|2.53|2.5|2.47|2.41|2.39|2.36|2.37|2.3|2.25|2.26|2.35|2.33|2.29|2.32|2.41|2.42|2.46|2.51|2.48|2.46|2.42|2.38|2.31|2.4||||||2.41|2.4|2.42|2.47|2.48|2.51|2.59|2.63|2.62|2.74|2.88|2.9|2.88|2.87|
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP|4.44|4.51|4.35|4.37|4.42|4.4|4.42|4.44|4.4|4.4|4.41|4.42|4.5|4.53|4.55|4.55|4.57|4.6|4.51|4.51|4.57|4.5|4.34|4.34|4.33|4.29|4.26|4.26|4.26|4.26|4.25|4.25|4.28|4.26|4.25|4.26|4.25|4.25|4.24|4.26|4.26|4.21|4.15|4.15|4.15|4.27|4.26|||4.36|4.4|4.41|4.48|4.46|4.48|4.52|4.52|4.57|4.54|4.52|4.51|4.57|4.57|4.54|4.59|4.59|4.63|4.65|4.66|4.67|4.74|4.79|4.79|4.83|4.78|4.81|4.76|4.83|4.84|4.84|4.95|4.85|4.82|4.69||||4.71|4.75|4.66|4.7|4.7|4.72|4.73|4.77|4.74|4.64|4.64|4.6|4.6|4.59|4.62|4.63|4.63||4.66|4.64|4.63|4.59|4.6|4.63|4.65|4.69|4.73|4.74|4.72|4.73|4.74|4.76|4.77|4.73|4.8|4.86|4.94|4.91|4.95|4.95|4.97|4.96|4.96|4.93|4.95|4.93|4.95|4.91|4.9|4.78|4.77|4.77|4.82|4.83|4.8|4.81|4.76|4.77|4.79|4.78|4.82|4.87|4.88|4.87|4.85||||||4.84|4.82|4.78|4.73|4.73|4.67|4.65|4.7|4.69|4.72|4.73|4.75|4.68|4.66||4.65|4.59|4.63|4.59|4.55|4.53|4.58|4.63|4.62|4.66|4.73|4.75|4.77|4.77|4.76|4.82|4.81|4.81|4.81|4.75|4.68|4.73|4.78|4.72|4.66|4.62|4.63|4.6|4.54|4.5|4.55|4.56|4.58|4.61|4.61|4.51|4.44|4.46|4.43|4.48|4.43|4.42|4.43|4.45|4.41|4.45|4.58|4.61|4.71|4.77|4.92|4.99|5.08|5.13|5.13|5.1|5.06|5.09|5.05|5.04||||||5.12|5.12|5.24|5.14|5.15|5.23|5.17|5.14|5.16|5.19|5.25|5.29|5.33|5.38|
07558|100434|/equities/wuzhong|SHANGHAICOMP|7.43|7.48|7.25|6.96|7.13|7.15|7.16|7|7.5|7.64|7.48|7.41|7.6|7.41|7.29|7.3|7.4|7.61|7.58|7.53|7.6|7.68|7.62|7.61|7.62|7.56|7.46|7.41|7.42|7.51|7.6|7.47|7.46|7.41|7.43|7.39|7.35|7.16|7.16|7.22|7.21|7.2|7.11|7|6.95|7|6.97|||7.02|7.13|7.17|7.26|7.18|7.17|7.12|7.08|7.16|7.18|7.19|7.28|7.35|7.65|7.61|7.68|7.6|7.78|7.65|7.63|7.75|7.82|7.72|7.63|7.67|7.53|7.57|7.44|7.6|7.63|7.63|7.72|7.88|8.06|8.12||||8.02|7.46|7.13|7.1|7.49|7.6|7.73|7.97|8.16|8.25|8.2|8.1|8.06|7.9|7.86|8.11|8.08||8.17|8.14|8.2|8.06|7.98|7.99|7.87|7.93|8.05|8.15|8.01|7.97|8.21|8.31|8.26|8.16|8.24|8.2|8.39|8.41|8.49|8.47|8.6|8.55|8.99|8.91|8.89|9.14|9.21|9.07|9.02|8.65|8.81|8.86|8.75|8.75|8.3|8.21|8.08|8.12|8.02|7.97|8|7.73|7.68|7.55|7.79||||||7.74|7.66|7.8|7.74|7.88|7.7|7.66|7.78|7.76|7.6|7.66|7.76|7.62|7.63||7.59|7.7|7.02|6.85|7.01|7.14|6.99|7.11|7.07|7.25|7.44|7.36|7.46|7.47|7.48|7.4|7.38|7.22|7.2|7.12|7.01|7|7.05|6.99|6.93|6.96|7.06|7.04|7.32|7.46|7.43|7.27|7.31|7.24|7.11|7.23|7.28|7.16|7.11|6.99|6.89|6.87|6.86|6.71|6.58|6.61|6.78|6.63|6.58|6.73|7|7|7.01|7.11|7.14|7.06|6.86|6.71|6.54|6.75||||||6.64|6.6|6.73|6.64|6.64|6.43|6.63|6.56|6.68|6.6|6.56|6.86|7|7.13|
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP|50.2|50.54|49.85|49.01|48.92|48.98|49.25|49.95|49.37|49.09|50.08|48.86|50.82|51|51.75|50.9|50.6|49.9|49.31|48.5|47.58|47.55|47.4|46.78|45.91|46.3|44.62|44.89|46|46.21|45.38|43.38|43.81|43.88|44.81|43.85|43.6|45.28|44.78|45.03|42.51|42.76|42.5|41.91|42.65|42.95|42.87|||42.91|43.2|43.28|43.52|42.07|41.91|42.38|39.85|39.51|39.11|39.69|40.58|38.8|39.01|38.9|40.81|41|40.39|38.89|38.78|39.2|39.51|38.57|38.35|38.51|39.2|39.31|38.5|38.31|38.02|36.61|36.56|37.72|37.5|38.38||||37.89|38.68|37.16|37.01|37.16|37.41|37.18|38.45|39.3|38.94|38.8|38.46|38.11|39.5|39.35|40.1|39.61||40.08|41.03|42.31|42.16|41.51|39.11|38.72|37.39|37.85|39.07|37.72|35.81|35.9|36.9|37.07|36.18|35.59|36.43|38.25|38.85|39.08|39.41|39.21|39.46|41.03|42.3|42.01|42.74|43.3|43.2|41.88|41.53|42.01|43.11|44.4|43.36|42.67|42.29|43.6|43.5|43.31|42.97|43.71|44.3|43.42|42.5|42.5||||||39.79|40|40.26|40.67|40.9|41.33|41.5|42.55|39.76|40.21|37.8|36.91|37.01|37.37||38.08|37.3|36.88|37.59|36.01|35.82|37.2|38.08|38.27|38.4|38.51|38.01|38|38.01|38.28|38.96|38.46|38.2|37.9|39.4|40.7|41.7|39.93|40.02|40.4|41.6|42.01|40.88|41.5|40.41|40.9|40.3|42.81|42.3|41.22|43.91|43.1|44.63|44.02|44.4|42.73|42.01|39.88|36.31|36.2|37.76|39.03|39.32|36.62|36.51|36.59|35.38|39.18|39|37.9|38.56|38.61|36.03|34.69|34.18||||||36.39|38.06|37.33|38.69|37.52|37.04|38.02|39|39.5|38.9|40.1|39.6|41.56|43.3|
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP|13.36|13.58|14.76|15.07|15.12|15.02|15.45|15.75|15.41|15.6|16.01|15.8|16.18|16.33|16.4|16.5|16.52|16.75|16.8|16.97|17.06|17.08|16.68|16.91|16.78|17.02|16.88|16.78|16.93|17.13|17.05|17.11|17.35|17.39|17.44|17.17|17.17|17.38|17.18|17.23|17.05|16.86|16.6|16.53|16.15|16.01|16|||15.97|15.85|16|16.25|16.08|16.16|16.3|16.28|16.48|16.5|16.78|17.05|17.37|17.13|17.1|17.25|17.69|17.73|17.14|17.11|17.28|17.37|16.85|17.53|17.5|17.56|17.69|17.6|17.77|17.83|17.48|17.33|17.49|17.37|17.7||||17.78|17.88|17.54|17.2|17.5|18.38|18.41|18.5|18.31|18.56|18.73|19.22|18.78|18.88|19.06|19.37|19.39||19.6|20.1|19.45|18.63|18.62|18.61|18.68|18.66|18.55|18.94|18.24|18.12|18.28|18.52|18.6|18.75|19.11|19.3|19.73|19.66|19.84|20.03|20.25|20.45|20.17|20.12|19.96|19.95|19.96|19.9|19.56|19.15|19.14|19.31|20.1|20.13|19.58|19.48|19.62|19.49|19.36|19.42|19.42|19.73|19.53|19.41|19.49||||||19.35|19.44|19.61|19.38|19.8|20.43|20.21|20.01|19.87|20.02|19.82|18.98|18.81|18.66||18.03|17.7|17.98|18.06|17.5|17.49|17.8|18.13|18|18.1|18.67|18.79|18.9|19.1|19.13|19.35|19.48|19.44|19.89|20.3|20.23|20.16|20.01|20.01|19.64|20.22|20.28|19.9|20.22|19.79|20.11|20.15|20.65|20.43|20.69|21.21|21.23|22|22.22|22|22.16|22|22.22|22.02|22|22.07|23.17|23.24|23.18|22.87|22.77|22.57|22.6|22.1|21.65|20.29|20.3|18.52|18.78|18.76||||||19.25|19.77|19.51|20.5|20|20.28|20.93|21.2|21.38|21.26|20.57|20.44|22.33|22.65|
07561|100641|/equities/yangnong-chem|SHANGHAICOMP|63.86|65.62|66.08|65.58|66.01|66.6|67.61|68.3|68.53|69.57|70.48|70.5|71.3|72.19|70.8|70.68|70.55|70.61|70.01|69.91|69.66|70.37|69.9|69.91|69.61|68.88|69.74|70.21|69.7|69.5|67.8|67.13|68.3077|68.3077|67.0923|67.1923|66.8692|66.6846|66.9769|66.3077|66.6154|67.3308|66.5|66.0769|66.4923|65.0231|63.4308|||64.3231|65.1539|65.4769|65.8308|65.2308|65.1308|64.7616|64.2308|63.9462|63.4923|63.6923|64.3308|64.0462|64.3|63.1539|62.7308|64.1385|65|65.4077|66.9385|68.4846|69.1846|65.4308|64.6693|65.2923|68.0077|69.7539|69.3846|69.4539|68.7616|68.1616|68.3923|68|68.9923|70.5385||||70.5154|71.8616|71.7|70.7692|70.0077|70.9308|71.5385|72.4|72.5462|71.3923|71.3769|71.6308|71.9693|72.3077|71.9462|71.8462|70.8077||70.7769|72.0846|74.4|73.6539|73.9231|74.6846|75.2385|76.1769|76.0154|78.3616|79.8539|80.5539|81.7308|80.5385|79.2308|78.0385|78.9154|79.1154|80.5385|80.8846|81.8077|81.3846|81.5462|81.9539|81.9308|82.3846|81.5616|81.8769|84.0462|83.3077|81.4385|80.8616|80.8923|80.9231|82.0846|83.5|83.4616|83.577|84.6385|83.9385|83.6154|83.577|83.5693|83.3693|84|82.5385|81.6462||||||80.7616|80.5077|80.7154|80.8616|80.7539|79.7616|80.5231|81.4693|81.4693|81.2846|80.9693|80.6154|80.3846|79.6154||78.8539|77.7462|77.8693|77.2308|75.6693|75.0769|75.4077|76.1616|76.6231|77.4308|78.9616|79.6154|79.6308|79.3308|80.1|81.3846|82.1539|82.6923|79.7|80|80.1846|80.6|79.577|78.4539|77.7|78.4693|78.6539|77.4616|77.9231|77.6693|79|79|79.7769|77.6231|76.3308|76.6616|76.4|75.7693|75.4154|76.0077|75.5923|74.1693|72.5539|69.3846|70.7308|72.3846|74.2308|73.2923|68.9|69.3077|70.2769|75.6539|78.3769|78.077|76.9769|77.8923|76.9846|75.6231|75.8462|76.1539||||||76.6923|76.9462|76.9231|76.6539|76.9231|77.6462|77.5462|77.5154|79.8462|79.3385|80.6616|82.5616|83.2616|84.4923|
07562|100908|/equities/yueda-invest|SHANGHAICOMP|4.49|4.48|4.36|4.38|4.41|4.41|4.48|4.5|4.45|4.49|4.51|4.44|4.49|4.55|4.55|4.59|4.65|4.71|4.73|4.77|4.67|4.56|4.45|4.47|4.47|4.44|4.39|4.35|4.36|4.41|4.35|4.33|4.37|4.36|4.38|4.34|4.31|4.28|4.28|4.3|4.31|4.26|4.14|4.13|4.08|4.04|4.01|||4.13|4.13|4.18|4.2|4.19|4.24|4.19|4.11|4.14|4.1|4.11|4.11|4.15|4.15|4.13|4.13|4.1|4.14|4.12|4.13|4.18|4.26|4.31|4.32|4.31|4.24|4.27|4.25|4.27|4.27|4.22|4.22|4.25|4.19|4.2||||4.18|4.16|4.14|4.1|4.16|4.22|4.21|4.27|4.33|4.34|4.34|4.36|4.34|4.32|4.32|4.34|4.3||4.32|4.35|4.36|4.36|4.46|4.48|4.52|4.66|4.7|4.74|4.65|4.68|4.71|4.68|4.63|4.59|4.7|4.72|4.72|4.71|4.74|4.76|4.76|4.75|4.71|4.65|4.64|4.7|4.71|4.69|4.65|4.61|4.57|4.57|4.7|4.73|4.7|4.7|4.66|4.64|4.58|4.6|4.6|4.65|4.62|4.57|4.56||||||4.49|4.51|4.49|4.49|4.46|4.43|4.44|4.46|4.45|4.46|4.47|4.38|4.32|4.24||4.2|4.2|4.23|4.27|4.27|4.22|4.26|4.31|4.31|4.34|4.5|4.51|4.52|4.54|4.59|4.71|4.74|4.71|4.72|4.75|4.71|4.72|4.74|4.66|4.59|4.63|4.64|4.63|4.65|4.64|4.69|4.76|4.76|4.77|4.75|4.77|4.63|4.65|4.64|4.66|4.6|4.54|4.56|4.51|4.39|4.4|4.59|4.59|4.59|4.63|4.5|4.45|4.5|4.49|4.43|4.39|4.34|4.27|4.21|4.23||||||4.31|4.33|4.4|4.45|4.47|4.62|4.72|4.62|4.69|4.6|4.74|4.81|4.95|5.03|
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP|20.0615|20|19.6539|19.9|20.1539|20.1|20.4231|20.5077|20.4615|20.5769|20.8923|21.0385|21.6154|21.9462|22.1923|22.5077|23.0154|23.2462|23.2308|23.2923|23.1923|23.0769|22.3846|22.8|22.7769|22.5077|22.3923|22.6923|22.9846|23.2769|23.9692|23.9692|25.2154|25.5769|25.5615|25.8923|26.2308|26.3923|26.9846|27.3462|27.8769|27.8462|27.1846|27.1539|27.0154|26.5385|25.6462|||28.4|28.8462|28.7|27.2308|26.2615|26.1769|26.4231|26.4615|26.9077|27.1846|27.6923|28.3539|28.8923|28.4769|28.1923|28.1385|27.8539|27.9077|28.3154|28.7846|28.6923|29.1|28.8692|28.6077|28.8462|28.6923|29.0154|28.2231|27.9231|27.5385|26.7923|27.1539|27.9231|27.1154|26.9231||||26.6769|26.9692|25.8615|25.1539|25.6846|25.7615|26.7077|27.5539|27.5077|27.1923|26.1923|26.4615|26.9231|28|27.7|26.9692|26.1077||26.8077|27.3846|27.0462|25.8846|26.0615|26.6|25.6462|25.6923|25.8462|26.4154|26.2539|26.2539|27.1154|27.1615|28.8846|28.4769|29.3846|30.1615|30.8615|31.1539|31.3846|31.0769|32.0846|32.5846|32.5462|32.8769|31.1615|30.6154|30.4|30.1539|28.0154|28.0846|28.1|29|30.0539|29.7077|29.1077|29.6308|29.9077|29.3077|28.9385|28.5385|26.9769|26.2462|25.4615|25.1923|24.7769||||||24.3769|24.3846|24.9154|25.0769|24.4615|24.4615|24.6385|24.8231|25|25.2231|24.0154|23.7692|23.7846|22.7077||22.7846|22.9923|23.1154|22.3462|20.6769|20.6539|20.6923|22.1923|22.8154|22.8462|23.5385|24.2077|23.5923|24.1385|24.9308|26.6154|26.7462|26.7692|26.6769|27|26.5462|26.6|26.4385|26.2615|25.7308|26.3846|27.3154|26.3692|27.6923|27.9846|27.4615|27.3846|28.0154|27.0769|27.0692|28.0846|26.3462|26.7923|26.7615|26.6154|27.0923|26|25.3846|24.5077|23.8462|24.3539|27.0615|27.4231|27.3154|27.0615|24.5308|23.9077|25.4231|25.1923|24.6769|25.2308|24.6539|23.0692|22.5923|22.8539||||||23.6615|23.6615|23.8462|25.3923|24.7615|24.4308|24.9385|24.7462|24.3539|24.0308|24.4615|24.7692|26.4615|26.6308|
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP|13.62|13.67|13.42|13.74|13.77|13.7|14.17|14.31|14.32|14.23|14.32|14.4|14.65|14.6|14.62|14.8|15.3|15.31|15.21|15.87|15.48|15.66|15.52|15.65|15.65|15.6|15.48|15.5|15.47|15.5|15.67|15.62|15.45|15.28|15.28|15.27|15.24|15.61|15.9|15.93|16.2|15.78|15.7|15.77|15.75|15.86|15.4|||15.7|16.11|15.9|15.73|15.83|15.3|14.92|14.67|14.29|14.41|14.61|15.14|15.43|14.72|14.56|14.35|14.12|14.75|15.01|15.2|15.4|15.5|15.73|15.51|15.72|15.57|15.23|15.11|14.54|14.25|13.39|13.54|14.08|14.06|14.5||||14.52|14.58|14.22|15.05|15.26|15.35|16.1|16.05|16.1|16.02|16.05|16.31|17.12|17.05|17|17.7|16.74||17.2|17.15|16.81|16.91|16.82|17.31|17.93|17.26|16.88|16.81|16.59|16|15.22|15.25|15.31|15|15.12|15.08|15.61|15.47|15.43|15.91|15.9|15.98|15.91|15.8|15.56|15.55|15.25|15.27|15.24|15.11|15.12|15.31|15.76|15.58|15.48|15.6|15.03|15.17|15.03|15.03|15.01|15.97|16.23|15.8|15.51||||||15.18|14.9|16.14|15.97|16.25|16.2|16.36|16.28|16.8|16.18|16.1|15.9|16.06|16.03||15.81|15.78|15.1|14.87|14.12|14.02|14.18|14.64|14.64|14.65|14.78|15.03|15|15.34|15.24|15.8|16.08|15.86|16.14|16.57|16.58|16.6|16.36|15.9|15.48|17.2|18.96|18.05|18.21|18.68|18.5|19.15|19.95|20|19.9|20.58|20.35|20.55|20.3|19.21|19.91|19.56|19.1|19.77|21.52|21.1|22.03|24.1|24.22|24.4|23.56|22.5|23.58|23.6|23.45|23.35|23.72|22.39|21.26|21.16||||||22.46|22.4|23.09|23.89|22.41|22.33|22.32|22.94|23.03|22.22|22.47|22.65|23.67|24.16|
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP|2.73|2.81|2.73|2.73|2.77|2.75|2.75|2.79|2.77|2.77|2.77|2.77|2.81|2.85|2.87|2.91|2.94|2.96|2.9|2.95|2.96|2.92|2.62|2.61|2.58|2.56|2.53|2.52|2.52|2.51|2.5|2.5|2.52|2.5|2.5|2.5|2.5|2.48|2.48|2.5|2.5|2.51|2.47|2.47|2.48|2.46|2.46|||2.48|2.49|2.5|2.53|2.61|2.62|2.63|2.63|2.65|2.62|2.6|2.6|2.62|2.62|2.61|2.61|2.6|2.61|2.61|2.61|2.63|2.67|2.7|2.7|2.74|2.72|2.73|2.71|2.76|2.77|2.77|2.83|2.73|2.7|2.64||||2.63|2.6|2.58|2.6|2.6|2.62|2.62|2.63|2.64|2.61|2.61|2.59|2.58|2.58|2.58|2.58|2.57||2.58|2.58|2.57|2.57|2.58|2.59|2.59|2.62|2.62|2.63|2.62|2.62|2.64|2.62|2.63|2.6|2.63|2.65|2.69|2.67|2.68|2.68|2.67|2.67|2.66|2.64|2.64|2.65|2.67|2.67|2.66|2.63|2.63|2.63|2.65|2.66|2.65|2.64|2.61|2.62|2.62|2.62|2.63|2.65|2.65|2.65|2.65||||||2.64|2.61|2.61|2.6|2.59|2.57|2.56|2.57|2.57|2.59|2.6|2.62|2.6|2.57||2.57|2.56|2.56|2.55|2.55|2.57|2.58|2.6|2.6|2.63|2.67|2.68|2.71|2.7|2.7|2.74|2.72|2.72|2.73|2.7|2.67|2.7|2.72|2.66|2.62|2.64|2.63|2.63|2.62|2.6|2.62|2.64|2.64|2.63|2.63|2.61|2.55|2.58|2.57|2.58|2.55|2.54|2.55|2.52|2.49|2.51|2.56|2.55|2.55|2.58|2.63|2.66|2.68|2.71|2.7|2.7|2.68|2.67|2.69|2.7||||||2.7|2.7|2.73|2.7|2.71|2.78|2.77|2.71|2.74|2.75|2.76|2.84|2.83|2.85|
07566|100885|/equities/zongyi|SHANGHAICOMP|4.87|4.86|4.93|5.11|5.17|5.14|5.24|5.29|5.26|5.31|5.29|5.33|5.41|5.5|5.52|5.55|5.61|5.69|5.64|5.66|5.5|5.5|5.37|5.45|5.43|5.33|5.23|5.21|5.21|5.29|5.35|5.33|5.42|5.36|5.38|5.46|5.45|5.51|5.61|5.63|5.59|5.6|5.62|5.2|5.12|5.12|5.15|||5.33|5.46|5.42|5.36|5.4|5.38|5.36|5.28|5.28|5.28|5.37|5.42|5.57|5.52|5.4|5.3|5.15|5.24|5.26|5.31|5.39|5.41|5.47|5.43|5.41|5.36|5.4|5.4|5.54|5.66|5.65|5.7|5.79|5.77|5.77||||5.72|5.73|5.66|5.65|5.7|5.96|6.14|6.25|6.31|6.5|6.64|6.75|6.79|6.74|6.76|6.81|6.71||6.78|6.68|6.63|6.67|6.83|6.9|6.99|6.95|6.77|6.75|6.67|6.69|6.71|6.31|6.92|6.85|6.94|7.04|7.04|6.97|7.01|7.15|7.05|7.06|6.97|6.9|6.9|7.03|7.07|7.15|7.16|7.03|7.1|7.23|7.3|7.28|7.37|7.32|7.04|7.08|7.05|7.1|7.12|7.22|7.18|7.15|7.2||||||7.11|7.03|7.03|7.01|7.04|6.96|7.02|7.02|7.12|7.14|7.17|7.25|7.09|6.86||6.83|6.82|6.85|6.82|6.74|6.7|6.7|6.83|6.95|6.97|7.16|7.33|7.3|7.36|7.41|7.6|7.58|7.59|7.56|7.58|7.4|7.42|7.33|7.34|7.26|7.31|7.37|7.55|7.39|7.54|7.66|7.7|7.73|7.37|7.45|7.51|7.56|7.5|7.46|7.45|7.38|7.16|7.12|6.92|6.77|6.85|7.26|7.24|7.11|7.3|7.39|7.37|7.43|7.56|7.5|7.47|7.33|7.1|7.12|7.19||||||7.4|7.37|7.51|7.57|7.59|7.78|8.03|8.14|8.22|8.18|8.27|8.96|8.87|9.04|
07567|100707|/equities/changyun|SHANGHAICOMP|5.65|5.64|5.39|5.41|5.55|5.54|5.66|5.69|5.58|5.56|5.55|5.47|5.5|5.52|5.52|5.53|5.57|5.62|5.71|5.74|5.64|5.58|5.45|5.46|5.55|5.46|5.39|5.42|5.45|5.44|5.32|5.27|5.24|5.27|5.26|5.3|5.29|5.31|5.29|5.26|5.23|5.21|5.17|5.13|5.02|4.84|4.84|||4.91|4.95|5.06|5.1|5.1|5.21|5.15|5.07|5.21|5.24|5.09|5.13|5.21|5.19|5.16|5.17|5.14|5.2|5.21|5.2|5.25|5.37|5.4|5.4|5.5|5.38|5.44|5.36|5.47|5.44|5.41|5.44|5.51|5.43|5.39||||5.3|5.27|5.24|5.18|5.13|5.19|5.11|5.08|5.13|5.16|5.17|5.2|5.14|5.09|5.1|5.21|5.21||5.32|5.41|5.49|5.47|5.51|5.65|5.66|5.79|5.8|5.83|5.7|5.74|5.91|5.91|5.86|5.78|5.9|5.91|6.04|5.97|5.95|5.91|5.91|5.9|5.84|5.78|5.76|5.82|5.87|5.82|5.83|5.83|5.88|5.9|5.96|5.97|5.88|5.84|5.78|5.82|5.85|5.81|5.82|5.75|5.62|5.53|5.51||||||5.37|5.39|5.35|5.33|5.32|5.29|5.32|5.44|5.6|5.71|5.72|5.74|5.79|5.76||5.62|5.58|5.71|5.82|5.67|5.67|5.71|5.75|5.78|5.76|5.77|5.9|6.07|5.98|5.76|5.7|5.8|5.65|5.66|5.64|5.54|5.54|5.53|5.51|5.34|5.4|5.39|5.38|5.45|5.37|5.43|5.4|5.37|5.3|5.31|5.29|5.19|5.22|5.17|5.07|4.98|4.98|5.02|4.86|4.78|4.82|5|4.96|4.88|5|5.09|5.11|5.12|5.12|5.03|5.01|4.89|4.79|4.82|4.91||||||4.96|4.98|5.2|5.22|5.17|5.41|5.41|5.3|5.38|5.37|5.45|5.6|5.74|5.77|
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP|18.77|18.91|18.68|18.81|18.73|18.68|18.68|18.79|18.82|19|19.1|19.1|19.45|19.82|19.75|19.84|19.89|20.01|19.83|20.09|20.05|19.94|19.31|19.49|19.34|19.1|18.91|18.94|19.48|19.49|19.41|19.42|19.81|19.48|19.12|19.05|19.16|18.85|19.1|19.14|19.12|19.05|18.7|18.66|18.63|18.51|18.23|||18.64|18.82|18.91|19.07|18.9|18.97|18.71|18.87|18.92|18.7|18.73|18.78|18.7|18.6|18.37|18.33|18.28|18.39|18.16|18.13|18.47|18.7|19.02|18.94|19.12|18.92|19.1|18.78|18.83|19.82|20.22|20.51|20.15|19.9|20.25||||20.05|19.8|19.74|20|20.35|20.8|20.9|21.25|21.19|21.01|21.1|20.79|20.25|19.58|19.51|19.72|19.7||19.34|19.54|19.65|19.35|19.35|19.46|18.98|19.14|18.85|18.84|18.89|18.81|18.53|18.34|19.13|19.17|19.06|19.1|19.3|19.2|19.8|19.83|19.83|19.92|19.58|19.32|19.37|19.58|19.77|19.88|19.89|19.54|19.45|19.2|19.46|19.13|18.73|18.76|18.83|18.93|18.99|18.8|18.99|19.27|19.49|19.23|19.31||||||19.29|18.87|18.53|18.25|18.28|18.37|18.45|18.43|18.15|17.57|17.25|17.1|17.17|16.97||17.36|17.36|17.16|16.8|16.63|16.6|16.71|16.95|16.9|16.96|17.25|17.35|17.62|17.3|17.31|17.57|17.45|17.41|17.6|17.41|17.2|17.44|17.25|17.07|16.55|16.89|16.89|16.84|16.71|16.58|17.02|17.08|17.22|16.96|17.18|17.4|16.74|16.94|16.8|16.83|15.91|15.76|15.67|15.36|15.2|15.3|15.73|15.35|15.09|15.35|15.45|15.27|15.44|15.63|15.6|15.64|15.49|15.31|15.04|15.1||||||15.09|15.03|15.06|15.17|15.4|16.06|16.1|15.87|16.03|15.88|16.1|16.62|16.92|17.28|
07569|100487|/equities/ganyue-express|SHANGHAICOMP|3.77|3.81|3.62|3.72|3.78|3.75|3.83|3.81|3.78|3.76|3.78|3.74|3.77|3.79|3.78|3.81|3.83|3.87|3.87|3.9|3.92|3.89|3.82|3.81|3.81|3.8|3.75|3.74|3.72|3.72|3.7|3.69|3.71|3.67|3.67|3.7|3.67|3.63|3.61|3.63|3.63|3.66|3.64|3.64|3.59|3.51|3.48|||3.52|3.53|3.56|3.62|3.6|3.63|3.66|3.69|3.75|3.73|3.66|3.65|3.68|3.67|3.66|3.67|3.64|3.65|3.6|3.59|3.6|3.67|3.71|3.74|3.8|3.83|3.86|3.84|3.92|3.92|3.94|3.98|3.91|3.84|3.76||||3.59|3.53|3.47|3.42|3.44|3.46|3.46|3.47|3.47|3.44|3.43|3.43|3.39|3.37|3.37|3.4|3.41||3.4|3.38|3.36|3.34|3.39|3.41|3.41|3.44|3.45|3.46|3.47|3.58|3.61|3.59|3.58|3.56|3.56|3.56|3.58|3.57|3.57|3.58|3.55|3.51|3.49|3.46|3.46|3.45|3.44|3.44|3.44|3.4|3.39|3.39|3.42|3.42|3.42|3.41|3.4|3.4|3.42|3.41|3.41|3.43|3.42|3.41|3.41||||||3.39|3.37|3.37|3.36|3.34|3.31|3.3|3.33|3.34|3.36|3.36|3.38|3.37|3.37||3.33|3.32|3.35|3.33|3.31|3.31|3.32|3.36|3.35|3.37|3.41|3.42|3.45|3.4|3.4|3.44|3.45|3.42|3.43|3.38|3.35|3.36|3.36|3.32|3.27|3.27|3.28|3.27|3.23|3.21|3.26|3.27|3.27|3.26|3.25|3.25|3.21|3.22|3.22|3.21|3.18|3.17|3.17|3.13|3.12|3.13|3.19|3.17|3.15|3.18|3.23|3.23|3.25|3.26|3.23|3.25|3.22|3.2|3.18|3.21||||||3.21|3.22|3.25|3.24|3.26|3.36|3.39|3.34|3.36|3.32|3.36|3.45|3.46|3.48|
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP|8.25|8.24|8.24|8.28|8.32|8.32|8.56|8.6|8.49|8.55|8.6|8.54|8.63|8.69|8.74|8.76|8.85|8.97|8.96|9|9.04|9.08|9.03|9.06|9.12|9.12|9.03|9.07|9.48|9.48|9.36|9.4|9.39|9.23|9.18|9.12|9.13|9.03|8.96|8.8|8.68|8.7|8.56|8.54|8.4|8.32|8.28|||8.43|8.5|8.62|8.58|8.53|8.49|8.54|8.49|8.55|8.55|8.59|8.65|8.87|8.87|8.85|8.87|8.93|9.11|9.16|9.08|9.12|9.14|9.24|9.17|9.18|8.83|8.77|8.75|8.79|8.9|8.89|9|9.07|9.1|8.9||||8.96|8.51|8.35|8.39|8.77|8.86|8.86|8.78|9.33|9.27|9.18|9.04|8.89|8.87|9|8.98|8.88||8.98|8.96|8.79|8.74|8.83|9|9.01|9.08|9.05|9.12|9|9|9.04|9.01|9.11|8.98|9.16|9.22|9.38|9.23|9.36|9.29|9.26|9.29|9.29|9.17|9.26|9.3|9.37|9.26|9.22|9.11|9.11|9.12|9.36|9.32|9.31|9.3|9.17|9.16|9.23|9.23|9.2|9.16|8.94|8.8|8.65||||||8.57|8.47|8.47|8.42|8.35|8.37|8.37|8.46|8.49|8.57|8.52|8.44|8.53|8.24||7.96|7.93|7.93|8.04|7.99|7.94|8.05|8.16|8.07|8.15|8.27|8.33|8.36|8.4|8.49|8.55|8.48|8.51|8.48|8.48|8.44|8.41|8.35|8.27|8.13|8.32|8.34|8.3|8.39|8.36|8.49|8.53|8.6|8.48|8.5|8.6|8.56|8.65|8.57|8.51|8.44|8.43|8.35|8.15|8.02|8.06|8.46|8.39|8.2|8.4|8.45|8.43|8.6|8.5|8.4|8.3|8.19|8.04|7.98|8||||||8.16|8.1|8.22|8.36|8.6|8.96|8.86|8.85|8.71|8.55|8.71|8.74|8.96|9.1|
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP|8.48|8.59|8.48|8.45|8.58|8.36|8.23|8.17|8.08|8.09|8.03|7.86|7.98|7.96|7.93|7.96|8.05|8.12|8.18|8.14|8.19|8.16|8.12|8.12|7.96|7.93|7.9|7.87|7.88|7.95|7.92|7.78|7.8|7.83|7.92|7.86|7.83|7.79|7.76|7.71|7.64|8.16|8.09|8.15|8.2|8.02|8|||8.05|8.09|8.08|8.1|8.04|8.13|8.16|8.29|8.39|8.21|8.21|8.19|8.13|8.13|8.07|8.21|8.17|8.21|7.96|7.85|7.93|8.03|8.1|8.06|8.16|8.04|8.07|8.18|8.31|8.37|8.28|8.31|7.99|7.95|7.46||||7.37|7.34|7.13|7|7.07|7.08|7.1|7.14|7.12|7.08|7.07|7.06|7.02|7|7.14|7.14|7.14||7.15|7.13|7.14|7.12|7.17|7.21|7.2|7.3|7.27|7.25|7.16|7.16|7.17|7.13|7.14|7.1|7.12|7.16|7.2|7.17|7.18|7.2|7.17|7.12|7.1|7.07|7.06|7.09|7.1|7.09|7.06|7.01|7|6.99|7.09|7.1|7.08|7.07|7.06|7.06|7.04|7.04|7.03|7.09|7.06|7.05|7.05||||||7.01|6.96|6.97|6.94|6.9|6.87|6.86|6.88|6.88|6.88|6.91|6.95|6.96|6.91||6.89|6.86|6.87|6.87|6.84|6.84|6.9|6.94|6.93|6.95|7.02|7.02|7.04|7.09|7.09|7.15|7.23|7.25|7.32|7.27|7.21|7.28|7.26|7.22|7.17|7.23|7.22|7.2|7.15|7.12|7.14|7.12|7.14|7.08|7.08|7.08|7.06|7.1|7.11|7.12|6.97|6.96|7.02|6.95|6.93|7|7.16|7.22|7.17|7.19|7.36|7.4|7.47|7.5|7.54|7.45|7.31|7.23|7.18|7.13||||||7.2|7.21|7.26|7.18|7.18|7.36|7.38|7.3|7.31|7.29|7.38|7.53|7.62|7.72|
07572|100527|/equities/hongdu-avia|SHANGHAICOMP|20.67|20.72|20.44|20.25|20.51|20.88|20.86|21.99|21.18|21.33|21.52|21.51|21.87|22.24|22.11|22.15|22.36|22.39|22.52|22.58|22.74|22.53|22.1|22.37|22.4|22.35|21.91|22.05|22.06|22.6|22.56|22.55|22.62|22.58|22.58|22.87|22.75|22.7|23|23.3|23.18|23.29|23.07|22.78|22.3|22.39|22.37|||22.72|22.17|22.18|21.82|21.42|21.31|21.35|21.36|22.07|22.42|22.41|22.5|23.2|23.33|23.09|23.01|22.91|23.5|23.31|23.48|23.63|23.8|23.96|23.93|23.98|23.58|23.58|23.36|23.4|23.7|23.75|24.39|24.22|24.08|24.29||||24.83|24.4|24.59|24.47|24.33|24.68|24.63|24.57|25.28|25.13|25.24|25.29|25.49|25.49|25.98|25.91|25.33||25.33|25.55|25.35|25.38|25.55|26.04|26.03|26.17|26.18|26.36|26.1|25.37|25.58|25.66|25.72|26.11|26.31|26.45|26.85|26.65|26.78|27.56|27.36|27.16|26.96|26.9|26.97|27.4|27.28|27.14|27.03|26.61|26.5|26.72|27.39|27.53|27.68|27.52|27.35|27.38|27.84|28.14|27.87|28.04|28.52|28.2|27||||||26.5|26.38|26.3|26|25.48|24.64|24.99|24.03|24.35|24.85|24.98|25.24|25.18|25.16||24.99|24.6|24.96|24.35|23.52|23.05|23.23|23.51|23.9|23.77|24.3|24.78|24.79|24.89|24.67|25.1|25.54|26.1|26.06|26.06|25.9|26.42|26.16|26.18|25.61|25.71|25.9|26.18|26.65|26.19|25.71|25.03|25.39|24.91|24.85|24.88|24.85|25.48|25.4|25.25|25.6|25.58|25.6|25.46|24.02|24.62|25.66|24.9|24.8|25.1|24.55|24.3|24.06|24.09|23.71|23.09|22.95|22.2|22.25|22.24||||||22.45|23.12|23.06|23.5|23.46|24.7|24.37|23.95|24.58|24.49|25.13|25.38|26.11|25.93|
07573|100564|/equities/lianchuang|SHANGHAICOMP|31.9|31.72|30.92|32.03|31.42|31.4|31.92|32.26|33.12|33.82|34.46|34.93|35.5|35.38|36|37.38|37.78|35.61|34.51|36.02|34.06|35.29|33.88|33.62|34.43|34.78|33.41|33.6|33.91|34.55|34.94|34.49|34.88|34.74|34.67|35.2|35.27|35.61|36.66|37.08|36.8|36.98|36.22|36.14|35.75|36.24|35.92|||37.4|36.81|35.81|35.38|35.16|35.41|34.23|34.2|31.8|31.3|31.58|31.8|32.63|32.81|33.45|33.68|33.83|33.81|33.12|32.61|32.7|32.93|33.09|31.9|31.36|30.58|30.5|30.51|30.78|30.3|30.27|31.66|33.15|33.66|33.86||||33.6|32.51|32.1|32.08|33.02|33.9|36.45|36.12|35.41|34.79|34.42|34.62|34.43|35.52|35.2|34.3|32.2||31.92|31.49|31.69|32.18|31.7|31.7|32|32.33|32.2|31.82|31.49|30.6|31.5|31.65|32|31.5|31.27|31.71|31.79|32.07|32.08|31.1|30.72|31|30.47|29.1|28.91|28.26|27.57|27.55|27.41|27.03|27.25|27.38|28.47|28.2|27.8|27.48|26.8|26.93|27.1|26.77|26.65|26.74|26.24|25.9|25.75||||||25|24.74|24.72|24.43|24.24|23.93|24.16|24.2|24.63|24.9|25.12|24.18|24.15|23.82||23.68|23.85|24.18|24.74|24.37|24.19|24.75|24.56|25.56|25.75|26.68|27.02|26.78|26.52|26.46|26.13|25.58|25.56|25.56|25.53|25.86|25.62|25.47|24.91|24.69|25.2|25.56|25.25|26.2|25.72|26.23|26.38|27|27.1|27.01|28|28.25|28.75|28.53|29.25|28.94|28.4|28.48|26.8|26.06|26.48|27.7|26.74|26.42|26.9|27.42|26.81|27.01|27.06|26.2|25.54|25.72|24.27|23.25|23.3||||||24.88|26.45|27.4|27.7|26.21|26.11|26.8|27.11|27.45|27.3|27.7|27.2|28.95|28.88|
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP|26.56|25.81|26.36|27.21|26.06|25.28|24.5|24.84|23.27|23.27|23.31|23|23.03|23.3|23.62|24.42|23.95|22.66|22|21.75|22|22.05|23.2|22.86|22.86|21.43|21.7|21.99|22.87|22.63|22.2|21.09|21.39|21.14|20.76|20.62|20.66|20.6|21.02|21.1|21|21|20.3|20.08|19.73|19.75|19.76|||20.1|20.04|19.9|19.54|18.7|18.72|19.07|18.86|18.7|19.07|19.5|19.9|20.65|20.86|20.48|20.45|20.31|20.62|20.87|21.03|20.74|20.84|20.75|20.53|20.7|20.82|20.71|20.13|20.08|20.37|19.25|19.5|19.79|19.7|19.9||||19.85|19.71|19.34|18.95|19.78|19.82|20.59|21.07|21.45|21.01|20.61|20.6|20.57|20.73|20.88|20.7|20.82||21.02|21.85|22.36|22.11|22.31|22.27|21.25|21.16|21.51|22.56|22.61|22.5|22.91|24.26|25.8|25.64|25.3|25.5|25.7|26|26.28|26.2|26.39|26.8|27.26|27.16|26.85|27.01|26.95|26.48|25.78|25.51|25.48|25.45|26.35|27.1|27.05|26.77|27.11|27.22|27.56|28|28.5|28.92|29.05|28.61|27.21||||||25.47|25.29|25.98|26.41|26.46|26.66|27.17|27|27.56|27.31|27.35|26.78|26.01|24.5||24.08|23.85|24.06|24.15|23.12|22.84|23.07|24.09|24.01|23.8|25.02|25.51|25.6|25.85|25.79|25.01|26.01|26|26.6|26.4|26.6|26.43|26.42|26.3|26.2|26.55|27.01|26.14|26.8|27|26.52|26.22|26.84|26.1|25.83|26.18|26.28|25.99|25.5|25.31|26.7|26.71|26.1|26.27|25.92|25|26.9|27.92|29.72|30.01|28.82|27.9|29.02|28.5|27.91|27.8|26.63|23|22.89|23.22||||||24.3|24.68|25.1|25.78|24.04|23.45|24.2|25.01|25.21|24.83|24.85|25.3|26.81|27.1|
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP|15.65|15.63|15.78|15.69|15.63|15.72|15.24|14.57|14.37|14.45|14.44|14.68|15.18|15.72|15.72|15.8|15.95|16.1|16.03|16.04|16.06|15.92|15.62|15.81|16.14|16.02|15.81|16|16.23|16.42|16.55|16.44|16.63|16.3|16.23|16.25|16.25|16.37|16.59|16.65|16.51|16.58|16.09|15.85|15.61|15.95|15.87|||16.15|16.47|16.52|16.52|16.35|16.33|16.21|16.1|15.63|16.16|16.56|16.85|17.43|17.25|17.47|17.56|17.57|17.46|17.69|17.45|17.2|17.3846|17.6923|17.5154|17.5462|17.4308|17.3462|16.9692|17.0615|17.1077|16.7923|17.0769|17.2231|17.4923|17.5615||||17.3846|16.7692|17|16.8308|17.6923|17.9077|19.1539|19.1462|19|19.2692|18.6231|18.7308|19.1154|19.1846|19.2692|19.9231|19.3846||19.5923|19.5077|18.8539|18.6846|18.4154|18.5462|18.8846|18.5615|18.4385|18.3769|18.5615|18.8539|18.6923|18.6|18.3077|17.2769|17.4308|17.5846|17.6231|16.8308|16.9154|16.9615|16.9385|16.7385|16.6923|16.5385|16.5077|16.6692|16.7308|16.9|17.0077|16.7385|16.9462|16.9923|17.5462|17.4846|17.5615|17.5846|17.2308|17.3231|17.3308|17.3539|17.3308|17.3231|17.1539|16.9308|17.0769||||||16.9231|16.7385|16.6077|16.5077|16.0923|16.1539|16.3539|16.3692|16.6539|16.5385|16.2385|16.1231|16.0923|15.7385||15.7154|15.8462|15.8462|15.9692|15.7|15.4462|15.7692|16.0615|16.5769|16.6308|17.4692|17.2308|17.4|17.4692|17.4615|17.1154|16.9308|17.1539|17.3539|16.9385|17.1077|17.1385|17.0077|16.9308|16.4692|16.8539|17.3077|17.2385|17.9077|18.1923|18.6|17.9846|18.0846|17.3923|17.3077|17.4615|17.3462|17.8692|17.8846|18.1846|18.1308|17.7|17.9846|17.8385|17.5385|17.3923|17.6077|17.3923|17.0615|17.3|16.7385|15.6154|15.7923|15.8308|15.8154|15.7846|15.6462|15.1231|15.0154|15.1615||||||16.1231|16.7308|17.2385|17.2615|17.0385|17.1615|17.4385|17.3077|17.5077|17.5846|17.9769|17.9308|18.3462|18.8308|
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP|18.25|18.29|17.85|17.5|18.21|18.14|18.4|18.51|19.02|19.21|19.16|18.83|18.8|18.64|18.45|18.4|18.15|18.58|18.18|18.17|18.35|18.62|18.5|18.7|18.89|18.78|19.15|18.94|19.01|19.01|19.15|18.91|18.88|18.92|19.01|19.04|19.04|19.38|19.46|19.99|20.25|20.14|21.76|21.17|21.02|21.26|21.09|||21.61|21.72|21.31|21.34|21.14|21.8|21.86|21.95|21.59|21.97|22.73|23.29|23.83|23.75|24|24.7|24.2|23.75|22.27|21.99|21.9|22.34|22.6|22.23|22.52|22.18|22.41|23.09|24.08|23.78|24.53|24.75|25.29|25.39|22.89||||23.01|22.35|21.75|22.51|22.55|22.71|22.51|22.36|22.13|21.55|21.3|21.31|20.66|19.65|19.44|19.88|20.02||19.43|19.34|19.07|18.66|18.02|17.7|17.6|17.71|18.15|18.23|18.32|18.13|18.61|17.71|17.34|17.27|16.61|16.46|16.78|16.61|16.66|16.44|16.32|16.49|16.46|16.11|16.07|16.25|16.16|16.03|15.98|15.61|15.46|15.63|15.59|15.4|15.18|15.09|15.08|15.11|15.1|15.12|15.16|15.14|15.11|15.01|15.09||||||15.11|14.84|14.94|14.9|15.01|14.63|14.6|14.65|14.61|14.66|14.7|14.74|14.68|14.8||14.33|14.15|14.17|14.1|14.42|14.4|14.38|14.86|14.88|15.2|15.91|15.87|16.01|16.43|16.16|15.63|15.48|15.1|15.39|15.49|15.35|15.26|16|15.85|15.74|15.7|15.92|15.53|15.92|16.12|16.19|15.85|15.84|15.72|15.16|15.42|15.86|15.53|15.11|15.52|15.5|15.21|15.16|14.82|14.7|15.33|14.66|13.83|13.84|14.78|15.21|15.28|15.21|14.4|14.58|14.99|14.33|13.9|13.95|14.35||||||14.17|14.12|14.12|13.84|13.81|13.73|14.06|14.24|14.17|14.11|14.38|14.83|15.25|15.5|
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP|63.29|63.6|63.36|64.6|65.78|65.59|65.92|67.8|68.7|67.92|67.2|64.6|64.32|63.71|63.77|63.5|63.44|66.9|66.51|64.83|67.07|67.01|71|70.02|71.4|71.19|69.82|68|69|68.66|69.4|68.88|69.62|70.68|71.05|69.5|69.2|68.3|68.3|73.53|73.82|73.05|76.78|74.07|73.91|71.38|71.2|||73.6|75.67|73.7|73|71.56|70.71|69.73|69.09|71.17|71.03|72.01|71.85|72.88|72.94|73.96|74.87|73.37|73.41|67.06|66.31|66.36|68.9|69.9|64.6|65.82|67.19|67.51|66.44|66.55|65.77|63.41|67.09|71|66.2|65.11||||66.2|67.02|65|65.8|67.71|67.06|66.66|63.47|65.97|71.82|73.08|72.78|73.71|73|74.52|77.21|79.59||73.52|72|75.02|74.51|71.71|69.3|68.53|67.32|67.4|69.56|71.28|71.68|74|74.44|72.4|71.32|66.73|66.55|66.77|65.35|66.65|63.66|63.55|62.99|64.31|63.8|64.31|64.97|65.58|65.89|65.55|62.47|61.6|60.68|59.89|58.11|57.14|57.2|57.42|57.45|57.5|58.34|56.99|56.85|56.28|56.6|57.1||||||57.38|58.5|57.93|58.94|59.16|55.8|55.16|54.74|54.91|52.02|52.41|51.88|50.71|49||48|48.46|48.66|46.34|46.1|45.4|46.02|46.4|46.81|48.01|50.17|50|50.88|51.25|51.5|51.7|51.88|50.65|51.82|52.78|54.11|53.43|54.54|54|54.02|53.56|55.79|55|56.74|56.17|56.98|56.26|56.71|56.9|54.14|55|57.09|58.14|55.75|56.43|57.98|56.77|54|54.1|55.2|56.5|53.28|53.22|50.95|52.37|49|49.2|49.09|46.8|45.92|41.58|39.88|36.81|36.46|37.43||||||38.39|38.66|39.12|37.74|37.42|37.85|38.88|39.75|39.59|39.9|41.35|41.12|41.74|41.85|
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP|12.3857|12.5|12.0214|12.25|12.4214|12.4571|12.8|13.0357|12.9714|12.6857|12.7714|12.5857|12.6286|12.3786|12.0857|11.9786|12.1286|12.2643|12.0429|12.1571|12.2857|12.0714|11.9286|11.8643|11.7571|11.7143|11.6571|11.7|11.9143|11.8|11.4786|11.3571|11.6|11.5786|11.65|11.6571|11.0786|10.45|10.5714|10.6714|10.7214|11.0714|10.7143|10.5643|10.0643|9.3786|9.6571|||10.6643|10.9745|11.0663|11.2908|11.1225|11.1225|11.1276|11.0153|11.0816|10.898|10.8163|10.8572|10.8316|10.7755|10.7092|10.7653|10.648|11.0102|11.0102|11.0714|11.3163|11.5918|11.6786|11.2755|11.5357|12.051|13.2653|13.0306|13.0612|13.3572|12.9949|13.6276|14.6939|14.6174|14.0612||||13.4949|12.8827|13.6888|13.3469|13.4031|13.8265|14.1123|14.4082|14.3623|14.2857|14.0816|14.1888|14.1123|14.3061|13.5714|13.7602|13.449||13.2704|13.0255|13.2602|13.0051|13.0102|13.2704|13.2959|13.551|13.5204|13.8316|13.5663|13.5714|14.6225|14.5051|14.5561|13.9847|13.2653|13.1123|13.199|13.6276|13.0102|12.6021|12.3316|12.2959|12.0714|12.2194|12.0918|12.148|12.301|12.0612|11.8163|11.5714|11.7959|11.9796|11.9643|11.949|11.8878|11.9388|12.0816|12.1633|12.1531|12.3878|12.6276|12.2347|11.9541|11.5408|11.3061||||||10.9847|10.8265|11.1123|10.7347|10.7653|11.0612|10.9745|10.6174|10.4949|10.1276|10.1123|10.3418|10.6633|11.1837||11.1174|11.1531|11.2755|11.3163|10.7653|10.4592|10.5612|10.551|10.4643|10.5561|10.8469|10.7653|10.8674|10.8214|10.7296|10.7347|10.3214|10.2143|10.2092|10.3214|10.3265|9.7143|9.5408|9.5408|9.5663|9.6531|9.602|9.25|9.4745|9.4286|9.5918|9.7449|10.0102|9.9337|10.051|10.5612|10.5867|10.9031|10.9643|10.6684|10.5612|10.398|10.051|9.6684|10.4898|10.2194|10.6225|11.5051|11.551|11.6735|11.7041|11.8776|11.5714|11.7398|11.1888|11.0204|10.2143|9.7041|9.6837|9.6582||||||9.5765|9.9031|9.9541|10.2398|10.3572|10.5102|10.3061|10.3827|10.5102|10.5918|10.4031|10.3061|10.7245|11|
07579|101111|/equities/jihua-group|SHANGHAICOMP|2.95|2.97|2.9|2.88|2.91|2.9|2.93|2.94|2.95|2.96|2.96|2.92|2.96|3.01|3.01|3.04|3.06|3.09|3.07|3.09|3.1|3.08|3.02|3.01|2.97|2.94|2.93|2.92|2.91|2.91|2.89|2.89|2.93|2.92|2.91|2.95|2.95|2.94|2.95|2.95|2.95|2.97|2.92|2.91|2.87|2.86|2.86|||2.91|2.97|2.99|3|2.98|2.99|2.99|3|3.01|2.99|2.99|2.99|3.04|3.04|3|2.98|2.97|2.99|2.99|3|3.04|3.1|3.16|3.17|3.19|3.14|3.15|3.12|3.18|3.17|3.15|3.19|3.18|3.14|3.09||||3.05|3|2.99|2.99|3|3.01|3.03|3.07|3.09|3.05|3.07|3.07|3.2|3.15|3.16|3.19|3.18||3.19|3.2|3.2|3.16|3.19|3.25|3.24|3.27|3.27|3.24|3.22|3.16|3.12|3.1|3.11|3.07|3.09|3.1|3.15|3.16|3.17|3.22|3.21|3.19|3.17|3.14|3.16|3.14|3.14|3.14|3.14|3.11|3.07|3.05|3.1|3.11|3.1|3.09|3.07|3.07|3.08|3.07|3.07|3.1|3.09|3.09|3.07||||||2.98|2.94|2.95|2.94|2.93|2.89|2.88|2.9|2.9|2.93|2.92|2.94|2.94|2.92||2.89|2.89|2.9|2.92|2.9|2.9|2.93|2.95|2.94|2.94|3.03|3.04|3.06|3.08|3.07|3.13|3.15|3.17|3.16|3.15|3.08|3.08|3.09|3.06|3.01|3.05|3.05|3.07|3.04|3.03|3.02|3.01|3.03|3.01|3|3.03|2.98|3|3.01|2.99|2.94|2.94|2.94|2.91|2.9|2.97|3.1|3.03|3|3.02|3.03|3.04|3.05|3.08|3.04|3.04|3|2.96|2.88|2.94||||||2.88|2.89|2.92|2.88|2.89|2.97|2.99|2.92|2.95|2.92|3.01|3.1|3.15|3.19|
07580|101086|/equities/jlec|SHANGHAICOMP|2.47|2.49|2.39|2.41|2.44|2.45|2.49|2.49|2.47|2.47|2.48|2.43|2.45|2.46|2.45|2.51|2.5|2.54|2.56|2.58|2.58|2.56|2.52|2.52|2.52|2.51|2.49|2.42|2.43|2.44|2.4|2.37|2.39|2.36|2.37|2.41|2.4|2.39|2.39|2.43|2.43|2.37|2.36|2.38|2.3929|2.3214|2.3071|||2.3786|2.3571|2.3714|2.4|2.3857|2.4143|2.4214|2.45|2.4857|2.4786|2.4|2.4|2.4286|2.4286|2.4643|2.4571|2.4429|2.4429|2.4214|2.4143|2.4143|2.4714|2.5143|2.5429|2.6214|2.6286|2.6571|2.5857|2.5929|2.5643|2.5571|2.5643|2.55|2.5214|2.4571||||2.3857|2.3571|2.35|2.3286|2.3214|2.3643|2.3429|2.2857|2.1929|2.1286|2.0286|2.0214|2.0143|1.9929|2|2.0571|2.05||2.1|2.0857|2.0714|2.0571|2.0786|2.1214|2.1214|2.1643|2.2|2.2286|2.2214|2.2429|2.2143|2.2143|2.1929|2.1857|2.1786|2.1786|2.1929|2.15|2.1571|2.1571|2.15|2.1286|2.1071|2.0786|2.0714|2.0786|2.0714|2.0643|2.0643|2.0214|2.0357|2.0214|2.0714|2.0786|2.0857|2.0714|2.0571|2.0643|2.0571|2.0571|2.05|2.0643|2.0571|2.0429|2.0357||||||2.0071|1.9929|1.9857|1.9786|1.9929|1.9857|1.9786|2.0071|2.0143|2.0286|2.0214|2.0643|2.0643|2.0643||2.0143|2.0071|2.05|2.0143|2|2.0214|2.0286|2.0786|2.0429|2.05|2.0643|2.0857|2.1|2.1071|2.0929|2.0929|2.1143|2.0929|2.0857|2.05|2.0143|2.0357|2.0357|2.0071|1.9786|1.9929|1.9857|1.9714|1.9429|1.9429|1.9714|1.95|1.9571|1.95|1.9571|1.9643|1.9286|1.9286|1.9286|1.8929|1.9071|1.9|1.8929|1.8357|1.7786|1.7643|1.8071|1.8|1.7714|1.7929|1.85|1.8429|1.8643|1.8714|1.85|1.8571|1.8286|1.8214|1.7929|1.8286||||||1.8429|1.85|1.8786|1.8857|1.8643|1.9571|1.9643|1.9357|1.9357|1.9143|1.9571|2.0071|2.0357|2.0571|
07581|100424|/equities/jilin-forest|SHANGHAICOMP|6.8|6.83|6.94|6.79|6.78|6.87|6.89|6.94|6.85|6.94|6.97|6.95|7.01|7.06|7.02|7.04|6.96|7|7.08|7.11|7.07|7|6.9|6.82|6.62|6.6|6.48|6.39|6.4|6.36|6.3|6.27|6.31|6.23|6.21|6.25|6.28|6.13|6.11|6.13|6.14|6.14|6.08|6.06|6.05|6.07|6.01|||6.07|6.11|6.24|6.25|6.27|6.24|6.24|6.21|6.27|6.28|6.3|6.32|6.4|6.26|5.88|5.81|5.72|5.72|5.71|5.77|5.82|5.92|5.91|5.85|5.9|5.88|5.91|5.91|6|6.03|5.99|6.04|6.09|6.02|5.99||||6.03|5.83|5.8|5.76|5.82|5.99|5.93|5.96|5.95|5.89|5.91|5.95|5.97|6|6.03|6.13|6.13||6.18|6.24|6.19|6.09|6.16|6.18|6.27|6.37|6.36|6.4|6.28|6.31|6.36|6.34|6.4|6.32|6.46|6.54|6.65|6.7|6.72|6.89|6.88|6.93|6.9|6.9|6.88|6.98|7.02|6.98|6.96|6.98|7.03|7.01|6.98|6.92|6.77|6.75|6.7|6.74|6.83|6.88|6.95|6.88|6.77|6.74|6.74||||||6.64|6.67|6.82|6.85|6.96|6.82|6.67|6.55|6.6|6.48|6.76|6.82|6.74|6.69||6.55|6.64|6.66|6.69|6.76|6.73|6.77|6.71|6.73|6.83|6.82|6.82|6.59|6.57|6.5|6.49|6.55|6.44|6.48|6.49|6.36|6.3|6.21|6.1|5.96|6.03|6.07|6.07|6.11|6.15|6.28|6.29|6.27|6.22|6.24|6.27|6.1|6.08|6.01|5.97|5.89|5.85|5.85|5.66|5.63|5.76|5.88|5.87|5.73|5.75|5.92|5.96|6|6.13|6.11|6.11|5.97|5.85|5.73|5.77||||||5.93|6.06|6.16|6.05|6.08|6.2|6.46|6.31|6.44|6.3|6.49|6.68|6.81|6.96|
07582|100561|/equities/microelect|SHANGHAICOMP|6.29|6.32|6.27|6.53|6.54|6.5|6.58|6.61|6.6|6.65|6.65|6.65|6.73|6.79|6.85|6.92|6.98|7.01|6.98|6.98|6.94|6.9|6.79|6.86|6.93|6.9|6.85|6.86|6.9|7.02|7.04|6.98|7.08|6.97|6.96|6.93|6.92|6.92|6.96|6.98|6.93|6.85|6.75|6.69|6.64|6.69|6.68|||6.87|7.03|6.96|6.89|6.93|6.97|6.93|6.88|6.77|6.78|6.88|6.89|7.06|7.06|7.02|7|6.92|6.99|6.9|6.81|6.81|6.85|6.94|6.92|6.86|6.78|6.77|6.75|6.83|6.84|6.77|6.83|6.83|6.82|6.8||||6.69|6.66|6.66|6.74|7|7.15|7.53|7.54|7.45|7.67|7.57|7.59|7.74|7.74|7.73|7.84|7.74||7.68|7.56|7.43|7.48|7.38|7.4|7.5|7.47|7.53|7.47|7.46|7.46|7.31|7.24|7.27|7.06|7.08|7.19|7.22|6.99|7.02|7.14|7.13|7.1|7.02|6.97|6.97|7.08|7.07|7.08|7.08|7|7.05|7.12|7.24|7.27|7.21|7.21|7.1|7.08|7.06|7.06|7|7.08|6.99|6.93|6.95||||||6.9|6.82|6.8|6.78|6.67|6.62|6.63|6.67|6.73|6.71|6.73|6.71|6.71|6.54||6.56|6.54|6.58|6.65|6.58|6.5|6.56|6.66|6.79|6.78|7.02|6.98|7.13|6.93|6.9|6.99|6.99|7.02|6.96|6.93|6.89|6.9|6.87|6.76|6.71|6.82|6.86|6.84|7.06|7.08|7.14|7.15|7.2|7.01|7.02|7.05|6.98|7.05|7.08|7.16|7.11|7|7.03|6.91|6.8|6.8|7.05|6.83|6.76|6.83|6.9|6.69|6.8|6.85|6.77|6.73|6.63|6.39|6.31|6.35||||||6.58|6.62|6.73|6.76|6.73|6.95|7.13|7.02|7.1|7.01|7.19|7.49|7.51|7.62|
07583|100974|/equities/jilin-yatai|SHANGHAICOMP|2.18|2.25|2.13|2.14|2.16|2.18|2.21|2.23|2.26|2.25|2.24|2.24|2.29|2.32|2.32|2.36|2.41|2.43|2.36|2.35|2.33|2.31|2.2|2.19|2.17|2.13|2.11|2.08|2.08|2.07|2.06|2.06|2.09|2.09|2.08|2.1|2.11|2.09|2.1|2.11|2.12|2.1|2.08|2.07|2.05|2.06|2.05|||2.11|2.12|2.13|2.16|2.14|2.15|2.15|2.16|2.16|2.14|2.16|2.16|2.19|2.17|2.15|2.15|2.15|2.17|2.15|2.15|2.19|2.22|2.24|2.23|2.24|2.25|2.26|2.26|2.21|2.21|2.2|2.21|2.21|2.2|2.16||||2.14|2.14|2.12|2.13|2.16|2.18|2.23|2.26|2.27|2.27|2.27|2.28|2.27|2.25|2.26|2.27|2.26||2.27|2.27|2.27|2.26|2.28|2.31|2.32|2.31|2.31|2.32|2.32|2.32|2.32|2.31|2.31|2.29|2.32|2.35|2.37|2.38|2.38|2.42|2.42|2.41|2.44|2.38|2.38|2.42|2.43|2.46|2.38|2.33|2.33|2.31|2.36|2.38|2.37|2.35|2.33|2.35|2.35|2.34|2.33|2.35|2.34|2.29|2.3||||||2.27|2.25|2.29|2.3|2.31|2.29|2.29|2.31|2.34|2.38|2.38|2.41|2.42|2.37||2.37|2.38|2.38|2.39|2.38|2.39|2.42|2.45|2.46|2.48|2.54|2.55|2.57|2.59|2.6|2.62|2.59|2.56|2.62|2.64|2.62|2.63|2.66|2.65|2.59|2.66|2.66|2.64|2.65|2.63|2.56|2.5|2.49|2.47|2.46|2.45|2.43|2.45|2.43|2.36|2.33|2.32|2.26|2.25|2.21|2.25|2.32|2.19|2.15|2.17|2.25|2.22|2.25|2.27|2.25|2.24|2.21|2.18|2.15|2.2||||||2.19|2.21|2.26|2.26|2.26|2.34|2.36|2.33|2.38|2.38|2.47|2.51|2.53|2.56|
07584|100910|/equities/tyan-home|SHANGHAICOMP|3.6|3.61|3.53|3.48|3.51|3.55|3.61|3.64|3.69|3.69|3.69|3.61|3.7|3.67|3.7|3.69|3.53|3.65|3.64|3.63|3.62|3.45|3.37|3.24|3.21|3.17|3.13|3.13|3.11|3.07|3.03|3.05|3.05|3.04|3.04|3.04|3.03|3.04|3.04|3.03|3.01|2.97|2.91|2.9|2.89|2.88|2.85|||2.98|3|3.01|3.04|3.03|3.03|3.02|2.98|2.99|3|3.01|3.01|3.06|3.03|3.04|3.06|3.03|3.06|3.01|3.02|3.04|3.07|3.07|3.07|3.1|3.09|3.1|3.08|3.16|3.17|3.16|3.17|3.2|3.25|3.23||||3.07|3.01|2.98|2.98|3.06|3.12|3.12|3.16|3.18|3.19|3.2|3.18|3.17|3.12|3.14|3.23|3.24||3.23|3.22|3.2|3.18|3.24|3.33|3.39|3.45|3.5|3.53|3.5|3.48|3.47|3.48|3.39|3.4|3.33|3.36|3.38|3.36|3.39|3.43|3.42|3.45|3.46|3.42|3.42|3.46|3.46|3.48|3.51|3.46|3.44|3.44|3.54|3.57|3.59|3.58|3.61|3.61|3.59|3.61|3.61|3.61|3.55|3.52|3.52||||||3.42|3.4|3.39|3.38|3.4|3.44|3.38|3.4|3.41|3.46|3.44|3.48|3.46|3.39||3.34|3.34|3.37|3.39|3.4|3.38|3.38|3.43|3.46|3.5|3.61|3.62|3.66|3.66|3.65|3.64|3.6|3.58|3.65|3.71|3.67|3.69|3.72|3.68|3.6|3.6|3.54|3.52|3.57|3.61|3.61|3.56|3.58|3.57|3.56|3.56|3.46|3.47|3.4|3.33|3.32|3.28|3.3|3.28|3.15|3.19|3.26|3.24|3.21|3.33|3.46|3.32|3.35|3.39|3.39|3.32|3.25|3.2|3.19|3.24||||||3.24|3.23|3.33|3.37|3.38|3.55|3.62|3.56|3.61|3.48|3.53|3.58|3.61|3.67|
07585|101138|/equities/jinduicheng|SHANGHAICOMP|10.73|10.77|10.61|10.52|10.53|10.6|10.75|11.48|11.5|11.71|11.83|11.71|11.89|11.75|11.54|11.89|11.82|11.6|11.48|11.62|11.54|11.26|10.98|11.09|11.17|11.1|10.96|11.1|11.19|11.19|11.42|11.35|11.6|11.36|11.21|11.17|11.1|11.17|11.41|11.4|11.3|11.18|10.91|10.83|10.8|10.83|10.83|||11|11.1|11.07|11.25|11.25|11.22|11.04|10.77|10.81|10.76|10.79|10.9|11.02|10.95|10.81|10.73|10.61|10.55|10.37|10.35|10.41|10.53|10.51|10.43|10.53|10.46|10.59|10.25|10.2|10.7|10.77|10.88|10.96|10.85|11.04||||10.99|10.77|10.67|10.72|10.59|10.91|11.01|11.3|11.14|10.88|10.73|10.66|10.98|10.64|10.71|10.73|10.66||10.9|11.04|11.15|10.93|10.96|11.03|11.19|11.16|11.3|11.43|11.46|11.45|11.56|11.6|12.1|12.23|12.5|12.63|12.85|12.9|13.2|12.97|13.13|13.2|13.43|13.44|13.4|13.62|13.8|13.8|14.31|14.16|14.12|14|14.15|14.21|14|14.06|14.49|14.62|14.41|14.42|14.6|14.41|14.22|13.18|12.45||||||11.31|11.32|11.15|11.09|10.88|10.9|10.97|11.46|11.18|11.32|11.6|11.89|11.76|11.63||11.46|11.37|10.9|10.48|10.34|10.22|10.2|10.22|10.41|10.57|10.69|11.06|10.79|10.16|10.15|9.83|9.61|9.72|10.25|10.15|10.08|9.93|9.75|9.8|9.66|9.85|9.87|9.62|9.63|9.63|9.8|9.73|9.61|9.47|9.52|9.71|9.7|9.94|9.07|8.82|8.41|8.33|8.29|8.18|8.31|8.64|8.94|8.92|8.68|8.76|9|9.07|9.4|9.21|9.14|8.93|8.66|7.93|7.53|7.43||||||7.8|7.6|7.51|7.83|7.98|8.07|8.27|8.13|8.34|8.17|8.2|8.06|8.4|8.5|
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP|26.16|26.2|26.4|27.6|28.28|28.6|28.92|29.1|28.92|29.26|29.3|29.57|30.3|30.87|30.94|31.36|31.16|30.88|30.75|30.75|30.68|30.29|29.81|30.03|30.13|30.6|30.22|30.31|30.55|31.07|31.1|31.01|31.2|31.38|31.33|30.49|30.13|30.02|30.3|30.57|30.69|30.71|30.19|30.27|29.64|29.82|29.81|||29.74|29.49|29.05|28.87|28|27.51|27.23|26.68|26.62|26.21|26.27|26.18|26.15|26.48|26.55|27.7|27.79|28.6|29.03|29.03|28.78|29.07|28.8|28.75|28.38|28.21|28.19|26.77|26.63|26.36|26.35|26.38|27.35|28|28.45||||28.57|28.31|25.5|25.4|26.28|27.05|27.07|27.82|27.78|27.2|27.28|27.16|27.21|27.1|27.38|27.25|27.13||27.24|27.75|27.99|27.9|28.02|27.99|28.2|28.44|28.58|29.05|29.3|29.15|29.88|30.41|30.16|30.12|30.28|30.46|30.52|30.61|31.01|30.82|30.8|30.92|31.08|30.9|31.29|31.15|31.02|30.95|30.98|30.57|30.68|30.6|31.28|30.66|30.14|29.84|30.02|30.22|29.9|30.05|30.14|30.8|30.03|30|30.6||||||30.3|30.18|30|30.31|30.49|30.9|31.07|31.5|31.11|30.95|30.9|30.18|30.1|29.36||29.31|29.22|29.48|29.68|29.43|29.4|28.99|28.8|30|30.33|31.08|29.66|29.67|29.7|29.46|29.62|29.51|29.66|29.5|29.65|29.7|29.6|29.4|30.1|30.22|30.71|30.99|31.12|30.9|30.61|29.75|29.47|30|29.73|29.79|31.5|30.85|31.34|31.4|31.88|33.5|32.16|32.09|30.89|30.52|29.4|28.31|27.76|27.55|28|28.46|28.24|28.83|28.5|27.3|26.21|26.19|24.9|25.19|25.65||||||26.55|26.82|26.9|26.84|26.41|26.84|26.8|26.45|26.63|26.21|26.29|26.93|28.78|29|
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP|9.05|9.09|8.85|8.93|9.11|9.11|9.21|9.18|9.32|9.46|9.48|9.3|9.38|9.42|9.45|9.51|9.55|9.51|10|10.19|10.3|10.28|10.1|10.18|10.08|10.15|10.1|10.07|10.15|10.2|10.2|10.18|10.15|11.21|11.23|11.5|11.54|11.45|11.67|11.51|11.5|11.21|11.12|10.9|10.88|10.3|10.36|||10.52|10.54|10.52|10.7|10.8|11.13|11|10.9|10.85|10.84|10.84|10.69|10.4|10.46|10.28|10.57|10.52|10.61|10.58|10.84|10.8|11|10.82|10.71|10.84|10.7|10.97|10.86|11.08|10.71|10.68|10.75|11.1|10.84|10.09||||9.74|9.59|9.44|9.3|9.15|9.32|9.4|9.55|9.72|9.7|8.99|9|8.88|8.93|8.83|8.44|8.23||8.26|8.27|8|7.84|7.91|7.97|8.01|8.26|8.26|8.23|7.98|7.98|8.1|8.07|8.2|8.23|8.09|8.14|8.35|8.4|8.4|8.56|8.49|8.83|8.75|8.8|8.94|8.72|8.59|8.6|8.61|8.44|7.97|7.9|8|8.15|7.6|7.47|7.28|7.28|7.21|7.11|7.06|7.18|7.09|7.11|7.11||||||7.07|6.92|6.96|6.93|6.69|6.6|6.47|6.52|6.6|6.71|6.72|6.86|6.86|6.7||6.56|6.62|6.65|6.84|6.96|6.9|7.08|7.04|6.95|7.02|7.26|7.39|7.4|7.27|7.13|7.16|7.14|7.17|7.14|7.15|6.91|6.88|6.84|6.66|6.54|6.66|6.7|6.62|6.77|6.83|6.91|6.94|6.85|6.71|6.7|6.72|6.65|6.71|6.68|6.61|6.56|6.49|6.41|6.21|6.08|6.07|6.22|6.18|6.03|6.16|6.32|6.35|6.34|6.41|6.41|6.31|6.2|6.01|5.96|6.08||||||6.24|6.36|6.33|6.21|6.2|6.34|6.5|6.45|6.56|6.46|7.16|7.33|7.33|7.43|
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP|14.88|15.14|15.03|15.18|15.57|15.54|15.97|15.96|15.48|15.61|15.73|15.54|15.75|15.7|15.7|15.97|16.01|16.15|16.56|16.66|16.82|16.71|16.4|16.52|16.59|16.71|16.85|17.15|17.23|17.17|17.08|16.9|17.11|17.25|17.38|17.35|17.24|17.34|17.36|17.25|17.13|16.94|16.89|16.03|16|15.72|15.71|||15.81|15.79|15.76|16|16.2|16|15.86|15.66|15.8|15.74|15.71|16|16.08|15.66|15.96|16.01|16.17|15.85|15.64|15.48|15.76|15.74|15.25|15.26|15.12|15.04|15.03|14.9|14.77|14.94|14.87|14.87|15.4|15.46|15.35||||15.22|14.98|14.96|14.76|14.49|14.4|14.73|14.89|14.95|14.85|15.11|15.18|15.36|15.7|16.33|16.66|16.45||16.42|16.59|16.66|16.7|16.82|16.61|16.56|16.48|16.3|16.06|15.69|15.58|15.67|15.82|15.9|15.72|16|16.2|16.21|16.2|16.39|16.77|16.95|17.1|16.85|16.89|16.83|16.88|16.95|16.77|16.77|16.55|16.36|16.21|16.89|16.86|16.5|16.64|16.95|17.11|17.06|16.85|16.71|16.9|16.86|16.6|16.7||||||16.53|16.38|16.38|16.37|16.43|16.03|16.15|16.3|16.53|16.6|16.6|16.3|16.03|15.9||15.51|15.52|15.02|15.4|15.37|15.17|15.23|15.27|15.1|15.31|15.58|15.7|15.79|15.8|15.76|15.91|15.9|15.52|15.47|15.35|15.03|15.03|14.88|14.55|14.6|15.12|14.94|14.85|15.2|15.43|15.51|15.37|15.2|14.93|14.96|14.92|14.76|14.92|14.81|14.8|14.71|14.55|14.61|14.44|13.8|13.9|14.37|13.88|13.75|14.01|14.18|14.2|14.3|14.26|14.18|14.07|13.87|13.4|13.31|13.24||||||13.44|13.75|13.8|13.59|13.5|13.86|14.12|14.05|14.08|13.76|14.2|14.3|15.04|15.21|
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP|24.87|25.13|25.09|24.89|24.89|25.1|25.25|25.55|25.22|25.48|25.51|25.52|25.96|26.2|26.51|26.5|26.61|26.77|26.4|26.31|26.3|26.04|25.47|25.15|24.75|24.41|23.76|23.23|23.15|22.89|23.28|23.25|23.65|23.43|23.26|23.27|23.38|23.1|23.35|23.58|23.75|23.31|23.22|23.31|23.43|23.36|23.38|||24|24.25|24.51|24.89|24.41|23.55|23.22|22.72|22.81|22.86|22.89|22.97|23.28|23.68|23.42|23.59|24.13|24.38|24.6|24.5|24.91|25.29|25.06|24.16|24.21|24.11|24.33|24.1|24.4|24.7|24.78|24.84|25.21|25.3|25.15||||25.35|25.01|24.8|24.44|24.71|24.45|24.7|24.91|25.08|25.35|25.23|25.03|25.5|25.78|25.81|26.51|26.65||27.16|26.95|27.25|26.98|26.88|26.77|26.88|27.33|26.7|26.69|26|25.8|26.26|26.81|26.54|27.38|27.5|27.59|28.08|27.82|27.8|28.06|28.38|28.72|28.7|28.84|29.02|28.7|29.13|28.1|28.42|28|28.24|28.58|27.65|26.8|26.09|25.55|24.91|25.01|25.2|25.12|25.38|25.21|24.88|25.06|25.38||||||25.14|25|26.05|26.16|26.31|26|26|26.42|26.9|26.11|26.1|25.95|25.47|25.75||26.26|26.4|26.83|27.38|27.12|25.91|25.19|24.74|24.4|25.5|26|25.98|24.8|24.51|25.04|24.13|24.31|24.14|23.6|23.68|23.06|23.08|22.62|22.49|21.42|21.9|22.01|22.25|22.3|22.2|22.95|22.92|22.82|22.33|22.31|22.54|21.98|22|22.21|22.11|21.67|21.27|21.17|20.12|19.45|19.8|20.73|20.89|21.45|22|22.65|22.61|22.88|23.41|23.25|23.2|22.59|22.1|22.18|22.93||||||24.52|24.25|24.95|24.01|24.03|24.09|24.37|25|24.89|24.11|24.87|25.52|25.6|26.3|
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP|8.22|8.29|8.02|8.18|8.29|8.15|8.25|8.23|8.4|8.4|8.52|8.7|9.01|9.2|9.04|9.2|8.72|8.25|8.33|8.19|8.4|8.1|7.55|7.57|7.6|7.68|7.66|7.85|7.65|7.52|7.62|7.58|7.59|7.31|7.33|7.28|7.38|7.36|7.11|7.12|7.13|7.1|7.04|7|6.99|6.96|6.97|||7.06|7.07|7.12|7.12|7.08|7.17|7.16|7.21|7.18|7.15|7.05|7.08|7.17|7.1|7.08|7.09|7.03|7.03|6.93|7.05|7.16|7.22|7.15|7.14|7.24|7.26|7.27|7.28|7.37|7.4|7.36|7.4|7.42|7.39|7.46||||7.37|7.36|7.39|7.5|7.61|7.57|7.52|7.45|7.49|7.48|7.5|7.5|7.53|7.52|7.54|7.56|7.56||7.6|7.59|7.55|7.52|7.55|7.59|7.58|7.59|7.6|7.62|7.58|7.59|7.64|7.66|7.72|7.7|7.62|7.7|7.76|7.7|7.75|7.81|7.79|7.81|7.78|7.76|7.78|7.88|7.8|7.76|7.77|7.71|7.71|7.68|7.83|7.86|7.88|7.82|7.78|7.79|7.77|7.73|7.72|7.8|7.77|7.69|7.73||||||7.64|7.58|7.61|7.59|7.56|7.52|7.5|7.56|7.61|7.62|7.62|7.65|7.67|7.59||7.58|7.62|7.69|7.64|7.66|7.5|7.6|7.52|7.56|7.78|7.98|8.04|8.06|8.02|7.99|7.98|8.08|8.14|8.11|8.02|8.03|7.95|7.85|7.77|7.55|7.7|7.72|7.69|7.75|7.7|7.85|7.94|7.95|7.92|7.91|7.94|7.92|7.95|7.94|7.92|7.84|7.7|7.6|7.51|7.33|7.35|7.8|7.77|7.58|7.73|7.86|7.85|7.98|8.05|8.07|8.03|7.88|7.8|7.57|7.7||||||7.7|7.68|7.85|7.94|8|8.34|8.53|8.35|8.39|8.2|8.46|8.58|8.85|8.98|
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP|3.66|3.7|3.73|3.84|4.01|4.4|4.54|4.57|4.5|4.57|4.59|4.59|4.63|4.68|4.66|4.72|4.77|4.89|4.83|4.84|4.8|4.78|4.71|4.74|4.75|4.75|4.68|4.69|4.71|4.7|4.76|4.81|4.85|4.92|4.94|4.85|4.88|4.87|4.85|4.89|4.98|4.92|4.9|4.91|4.83|4.82|4.77|||4.82|4.84|4.93|5.02|4.97|4.95|5.01|5.04|4.92|4.87|4.79|4.81|4.78|4.75|4.67|4.68|4.74|4.76|4.72|4.7|4.71|4.76|4.73|4.7|4.75|4.73|4.75|4.75|4.75|4.74|4.69|4.69|4.73|4.68|4.64||||4.62|4.61|4.53|4.5|4.5|4.58|4.66|4.78|4.85|4.93|4.87|4.85|4.81|4.84|4.81|4.79|4.77||4.79|4.87|4.9|4.85|4.9|4.91|4.98|4.99|4.97|5.01|4.95|4.94|4.95|4.95|5.05|4.94|5.06|5.05|5.11|5.13|5.19|5.23|5.24|5.26|5.33|5.31|5.24|5.23|5.28|5.36|5.36|5.35|5.41|5.36|5.6|5.66|5.64|5.64|5.55|5.6|5.53|5.46|5.43|5.52|5.53|5.43|5.52||||||5.49|5.46|5.52|5.52|5.58|5.53|5.63|5.69|5.73|5.73|5.97|5.83|5.73|5.5||5.34|5.24|4.91|4.85|4.69|4.61|4.68|4.74|4.69|4.7|4.9|4.92|4.97|5.01|5.06|5.16|5.25|5.22|5.34|5.43|5.19|5.09|5.05|5.01|4.87|4.91|4.96|4.86|4.88|4.88|4.92|4.89|4.93|4.81|4.82|4.85|4.8|4.81|4.82|4.86|4.8|4.71|4.72|4.62|4.43|4.44|4.67|4.69|4.54|4.6|4.68|4.61|4.7|4.74|4.68|4.69|4.67|4.53|4.51|4.48||||||4.45|4.44|4.49|4.5|4.5|4.61|4.69|4.62|4.63|4.59|4.68|4.8|5.05|5.19|
07592|101027|/equities/jinling-hotel|SHANGHAICOMP|8.57|8.59|8.5|8.65|8.67|8.64|8.79|8.87|9.1|9.08|9.19|9.11|9.21|9.19|9.17|9.28|9.34|9.56|9.7|9.9|10.31|9.48|9.02|9.05|9.02|9|8.87|8.76|8.75|8.68|8.7|8.66|8.68|8.72|8.7|8.86|8.87|8.77|8.78|8.83|8.78|8.52|8.41|8.43|8.45|8.33|8.35|||8.6|8.78|9.03|9.17|9.14|9.2|9.19|9.12|9.23|9.27|9.13|9.16|9.18|9.09|9.02|8.72|8.66|8.65|8.6|8.48|8.72|8.9|8.77|8.69|8.8|8.86|8.86|8.71|8.58|8.69|8.66|8.77|8.82|9.07|9.1||||9.1|9.07|8.64|8.46|8.91|9.85|10.17|10.24|10.26|10.53|10.41|10.5|10.4|10.26|10.01|9.78|9.56||9.85|9.91|9.93|9.82|9.82|9.9|9.98|10.02|9.98|10.24|10.01|9.73|9.72|9.75|9.91|10.04|10|10.11|10.53|10.7|10.8|10.69|10.61|10.62|10.6|10.55|10.3|10.28|10.46|10.36|10.48|10.31|10.48|10.4|10.75|10.8|10.75|9.94|9.61|9.7|9.76|9.72|9.54|9.56|9.43|9.48|10.01||||||10.03|9.91|10.19|10.11|10.05|9.87|9.94|10.17|10.67|10.5|10.68|11|11.17|11.17||11.03|10.94|10.82|10.29|9.96|9.87|10.1|10.18|10.06|10.4|10.08|10.23|10.2|9.92|9.82|9.71|9.83|9.7|9.71|9.63|9.66|9.45|9.37|8.64|8.18|8.28|8.32|8.23|8.51|8.68|9.04|9.2|9.3|9.41|9.33|9.6|9.2|9.17|9.2|9.41|9.34|9.09|8.52|8.12|8.16|7.83|7.52|7.37|7.11|7.1|7.32|7.09|7.2|7.34|7.04|7.06|6.92|6.7|7.07|7.34||||||7.77|8.12|8.81|8.64|8.69|8.58|8.79|8.98|9|8.5|8.24|8.18|8.24|8.38|
07593|101022|/equities/datong-coal|SHANGHAICOMP|9.01|8.91|8.62|8.74|8.78|8.61|8.7|8.77|8.7|8.83|8.83|8.8|8.88|9|8.96|9|9.04|9.17|9.15|9.23|9.23|9.22|8.94|9|9.03|8.94|8.84|8.94|9.03|8.97|8.93|8.96|8.99|9.64|9.59|9.61|9.75|9.6|9.57|9.61|9.52|9.38|9.17|9.17|9.09|8.76|8.7|||8.86|9.03|9.11|9.16|9.01|9.11|9.08|9.12|9.15|9.1|9.06|9.15|9.28|9.13|9.1|9.17|9.35|9.39|9.3|9.62|9.89|10.08|10.18|10.21|10.27|10.25|10.33|10.21|10.23|10.23|10.21|10.32|10.05|9.92|10.07||||10.92|10.87|10.6|10.56|10.88|11|10.97|11.28|11.16|10.81|10.89|10.96|11.02|10.9|10.97|10.99|10.95||10.97|11.02|11.14|10.78|10.83|11.07|10.93|11.04|11.16|11.2|11.17|11.16|11.33|11.28|11.88|11.89|11.81|11.97|12.33|12.28|12.51|12.46|12.74|12.7|12.68|12.66|12.81|12.66|12.68|12.39|12.25|12.09|11.85|11.7|12.07|12.13|12.15|12.35|12.48|12.56|12.56|12.48|12.5|12.75|12.64|12.75|12.73||||||12.91|12.8|12.54|12.45|12.52|12.6|12.35|12|11.91|11.99|11.88|11.76|11.68|11.73||11.94|11.95|12.11|12.05|11.9|11.75|11.96|12.38|12.42|12.44|12.8|12.85|12.89|12.81|12.82|13.14|13.09|13.13|13.16|13.38|13.29|13.55|13.39|13.05|12.9|12.82|12.83|12.78|12.55|12.28|12.61|13.2|13.92|13.71|13.88|13.97|13.63|13.9|14.35|14.05|13.24|13.14|13.34|13.04|13.01|13.44|13.48|13.38|13.57|13.98|14.17|14.3|14.62|14.81|14.5|15.2|15.2|16.25|16.57|17.48||||||17.45|17.6|17.28|16.83|17.46|17.7|18.07|18.16|17.95|17.01|18.24|18.75|17.65|17.67|
07594|1031312|/equities/jinneng-science|SHANGHAICOMP|8.18|8.14|7.8|7.87|7.96|7.92|8.03|8.07|8.08|8.23|8.25|8.25|8.31|8.45|8.46|8.38|8.52|8.63|8.54|8.59|8.59|8.49|8.4|8.43|8.3|8.38|8.3|8.33|8.36|8.3|8.2|8.14|8.23|8.13|8.11|8.1|8.09|8.21|8.21|8.24|8.2|8.06|8.01|8|7.9|7.7|7.68|||7.8|7.89|8|8.12|8.05|8.09|8.13|8.12|8.28|8.27|8.31|8.35|8.41|8.34|8.31|8.32|8.33|8.37|8.32|8.34|8.45|8.54|8.59|8.63|8.78|8.75|8.84|8.83|8.88|8.88|8.86|8.93|8.9|8.85|8.93||||9.16|9.15|9.09|9.04|9.11|9.2|9.8|9.91|9.84|9.8|9.86|9.88|9.88|9.71|9.75|9.8|9.9||10.03|9.92|9.81|9.67|9.7|9.81|9.69|9.81|9.9|9.82|9.75|9.7|9.75|9.72|9.74|9.55|9.65|9.82|9.97|9.92|10|10.16|10.31|10.41|10.42|10.43|10.41|10.38|10.42|10.46|10.28|10.22|10.23|10.11|10.4|9.83|9.78|9.78|9.75|9.8|9.82|9.81|9.71|9.81|9.75|9.62|9.66||||||9.53|9.45|9.48|9.46|9.35|9.36|9.37|9.27|9.27|9.32|9.27|9.16|9.18|9||9.05|9.07|9.14|9.16|9.12|9.09|9.11|9.33|9.39|9.49|9.73|9.76|9.81|9.68|9.72|9.77|9.74|9.78|9.76|9.69|9.65|9.68|9.7|9.58|9.47|9.52|9.47|9.42|9.45|9.48|9.57|9.66|9.69|9.42|9.41|9.47|9.24|9.35|9.32|9.22|9.12|9.08|9.1|8.88|8.68|8.65|8.92|8.86|8.73|8.91|9.12|9.15|9.26|9.25|9.08|9.12|9|8.97|8.91|9.19||||||9.3|9.31|9.39|9.08|9.31|10.34|10.36|10.26|10.11|10.04|10.2|10.15|10.23|10.3|
07595|100651|/equities/jinxi-axle|SHANGHAICOMP|3.96|3.97|3.88|3.93|3.97|4.02|4.09|4.13|4.01|4.05|4.06|4.06|4.11|4.17|4.18|4.23|4.27|4.33|4.33|4.37|4.36|4.35|4.23|4.3|4.31|4.34|4.3|4.32|4.43|4.4|4.52|4.52|4.66|4.71|4.83|4.85|4.55|4.6|4.58|4.45|4.38|4.36|4.33|4.33|4.28|4.16|4.15|||4.21|4.25|4.26|4.15|4.11|4.13|4.18|4.1|4.15|4.13|4.2|4.11|4.1|4.1|4.1|4.15|3.82|3.85|3.81|3.81|3.87|3.92|4|4.07|4.12|3.96|3.96|3.92|3.98|4.03|4.04|4.08|4.08|4.02|3.97||||3.88|3.87|3.86|3.88|3.94|4|3.83|3.86|3.88|3.83|3.76|3.76|3.74|3.7|3.72|3.78|3.78||3.76|3.76|3.74|3.71|3.76|3.84|3.82|3.87|4.01|4.06|4.03|4.03|3.97|3.96|3.94|3.9|3.93|3.96|3.99|4|4.01|4.01|3.95|3.92|3.91|3.86|3.86|3.86|3.85|3.87|3.85|3.81|3.8|3.78|3.89|3.9|3.86|3.85|3.83|3.82|3.8|3.79|3.77|3.81|3.8|3.78|3.74||||||3.7|3.68|3.64|3.62|3.61|3.59|3.56|3.56|3.58|3.62|3.6|3.6|3.59|3.54||3.49|3.47|3.49|3.52|3.49|3.47|3.49|3.56|3.59|3.58|3.68|3.75|3.75|3.77|3.78|3.85|3.85|3.87|3.92|3.92|3.86|3.87|3.86|3.8|3.76|3.85|3.85|3.75|3.74|3.75|3.8|3.81|3.85|3.84|3.85|3.86|3.78|3.84|3.85|3.81|3.76|3.71|3.71|3.7|3.55|3.64|3.79|3.86|3.79|3.68|3.56|3.53|3.57|3.6|3.58|3.56|3.52|3.44|3.38|3.41||||||3.47|3.48|3.56|3.57|3.55|3.68|3.72|3.64|3.7|3.67|3.77|3.84|4.01|4.12|
07596|100435|/equities/jinyu-group|SHANGHAICOMP|9.22|9.23|9.12|9.06|9.21|9.21|9.4|9.57|9.65|9.74|9.6|9.51|9.93|9.92|9.97|9.98|10.03|10.17|10.17|10.07|10.11|10.08|9.94|9.99|9.92|9.94|10.03|10.06|9.87|9.61|9.5|9.41|9.5|9.57|9.56|9.6|9.56|9.46|9.48|9.55|9.52|9.48|9.35|9.23|9.19|9.16|9.08|||9.24|9.43|9.6|9.6|9.6|9.59|9.75|9.9|9.75|9.82|10.05|10.04|10.19|10.25|10.15|10.16|10.14|10.27|10.08|10.08|10.16|10.6|10.55|10.42|10.62|10.6|10.59|10.57|10.93|10.73|10.4|10.24|10.47|10.4|10.64||||10.67|10.73|10.3|10.08|10.23|10.62|10.59|10.73|10.91|10.77|10.92|10.78|10.87|10.96|11.02|11.31|11.48||11.76|11.76|11.45|10.73|10.63|10.68|10.57|10.68|10.78|11|10.98|10.86|11.04|11.12|11.4|11.28|11.14|11.39|11.53|11.35|11.32|12|12.06|12.43|12.4|11.96|12.03|11.96|11.89|11.82|11.79|11.3|11.49|11.62|12.06|11.95|11.3|11.12|10.91|11.07|11|10.89|11.28|11.18|10.56|10.13|10.2||||||10.36|10.21|10.13|10.19|10.26|10.08|10.1|10.08|9.43|9.38|9.5|9.02|9|9.01||8.83|8.8|8.9|8.79|8.97|8.97|8.96|9|8.93|9.14|9.41|9.42|9.33|9.12|9.07|9.05|9.2|9.26|9.12|8.98|8.92|8.87|8.82|8.62|8.48|8.53|8.6|8.64|8.9|9.03|9.24|9.2|9.22|9.26|8.97|8.89|8.66|8.72|8.72|8.72|8.65|8.58|8.58|8.23|8.01|8.01|8.18|8.01|7.99|8.22|8.48|8.47|8.52|8.53|8.3|8.17|7.9|7.71|7.82|7.95||||||7.81|7.8|7.8|7.7|7.67|7.83|8.03|8.01|8.23|8.16|8.45|8.67|8.58|8.56|
07597|101160|/equities/dragon-molybde|SHANGHAICOMP|10.03|10.03|10.25|10.25|10.38|10.3|10.46|10.63|10.73|10.92|10.92|10.94|11.2|11.43|11.48|11.39|11.52|11.53|11.5|11.58|11.48|11.31|10.98|11.1|11.19|11.02|10.86|10.92|11.18|11.13|11.11|11.08|11.34|11.7|11.6|11.61|11.69|11.45|11.66|11.69|11.57|11.6|11.16|11.05|11.05|11.2|11.18|||11.54|11.82|11.98|12.13|11.91|12.1|12.22|11.9|11.86|12.1|11.9|11.72|11.6|10.39|10.11|10.15|10.13|10.25|10.28|10.46|10.43|10.71|10.68|10.61|10.77|10.75|10.84|10.71|11.17|11.36|11.25|11.18|11.22|11.1|11.51||||11.5|11.76|11.45|11.35|11.97|12.19|12.37|12.67|12.83|12.92|12.8|12.8|12.93|12.72|12.8|13.05|13.06||13.16|13.36|13.4|13.41|13.06|13.03|13.28|13.49|13.85|13.8|13.49|13.2|13.38|13.48|13.99|14|14.41|14.18|14.47|14.31|14.42|14.6|14.6|14.61|14.9|14.72|14.77|14.83|15.05|15|15.15|14.67|15.07|14.92|15.78|16.14|15.56|16.54|16.82|16.69|16.53|16.56|16.71|16.98|16.59|15.96|15.82||||||15.39|15.42|15.21|15.43|14.74|14.11|14.26|14.35|14.28|14.43|14.08|13.8|13.72|13.81||12.87|14.16|14.03|13.74|13.04|13.28|13.47|14.01|14.13|14.3|14.44|14.55|14.76|14.79|14.81|15.15|15.23|15.3|15.32|15.51|15.43|15.3|15.22|15.03|14.7|15.03|15.11|14.91|15.03|15.25|15.39|15.68|16.02|16.03|16.09|16.58|16.7|17.19|17.35|16.35|15.48|15.1|15.06|14.49|13.95|14.09|14.9|15|14.45|15.18|16.2|16.7|17.1|17.24|17.17|17.5|18.18|16.98|17.18|16.71||||||16.99|16.78|17.99|18.2|18.23|18.51|19.02|19.06|18.39|17.99|18.11|19.02|19.09|18.44|
07598|100425|/equities/jinzhou-port|SHANGHAICOMP|3.09|3.12|3.04|3.04|3.1|3.1|3.15|3.18|3.15|3.17|3.15|3.12|3.15|3.15|3.15|3.16|3.16|3.21|3.22|3.25|3.25|3.23|3.13|3.12|3.09|3.07|3.04|3.02|3.03|3.02|3|2.98|2.98|2.96|2.95|2.99|2.99|2.97|2.98|2.99|3|3.01|2.96|2.95|2.9|2.89|2.88|||2.94|2.96|3|3.02|3|3.02|3.03|3.04|3.06|3.04|3.02|3.03|3.09|3.09|3.07|3.07|3.05|3.12|3.06|3.06|3.12|3.17|3.22|3.22|3.3|3.29|3.34|3.37|3.4|3.4|3.41|3.46|3.42|3.41|3.37||||3.24|3.23|3.16|3.15|3.19|3.29|3.28|3.36|3.38|3.34|3.34|3.33|3.32|3.28|3.3|3.31|3.33||3.45|3.4|3.39|3.37|3.41|3.49|3.46|3.46|3.54|3.63|3.73|3.78|4.05|3.98|3.83|3.94|3.88|3.73|3.67|3.61|3.48|3.48|3.5|3.48|3.44|3.42|3.42|3.47|3.49|3.6|3.6|3.54|3.51|3.5|3.52|3.58|3.6|3.53|3.49|3.49|3.53|3.42|3.44|3.47|3.42|3.38|3.36||||||3.22|3.2|3.2|3.17|3.25|3.26|3.26|3.34|3.39|3.39|3.42|3.49|3.45|3.4||3.21|3.2|3.23|2.96|2.92|2.91|2.93|2.98|2.93|2.98|3.1|3.13|3.15|3.14|3.12|3.16|3.21|3.16|3.16|3.12|3.09|3.12|3.12|3.06|3.01|3.04|3.04|3.05|3.02|3|3.04|3.06|3.08|3.04|3.04|3.06|3|3.02|3.01|3.01|2.96|2.94|2.91|2.86|2.83|2.92|3.04|3.03|3.01|3.04|3.12|3.15|3.03|3.02|2.95|2.96|2.95|2.9|2.88|2.95||||||3|3.05|3.13|3.16|3.21|3.4|3.49|3.36|3.41|3.45|3.63|3.8|3.58|3.61|
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP|0.215|0.217|0.215|0.214|0.213|0.211|0.215|0.218|0.219|0.22|0.223|0.222|0.226|0.223|0.224|0.223|0.224|0.225|0.226|0.227|0.228|0.229|0.221|0.222|0.218|0.218|0.219|0.216|0.217|0.217|0.214|0.216|0.216|0.216|0.215|0.213|0.212|0.212|0.214|0.211|0.21|0.207|0.206|0.207|0.203|0.212|0.21|||0.214|0.219|0.22|0.22|0.219|0.219|0.221|0.23|0.233|0.233|0.232|0.233|0.239|0.236|0.236|0.243|0.245|0.248|0.246|0.246|0.245|0.249|0.247|0.249|0.253|0.255|0.258|0.261|0.261|0.262|0.265|0.268|0.267|0.266|0.262||||0.264|0.262|0.26|0.261|0.261|0.263|0.265|0.266|0.268|0.266|0.267|0.267|0.265|0.265|0.258|0.265|0.267||0.269|0.265|0.261|0.261|0.27|0.27|0.269|0.27|0.273|0.272|0.272|0.272|0.279|0.277|0.273|0.274|0.276|0.276|0.276|0.274|0.274|0.273|0.274|0.274|0.274|0.273|0.273|0.273|0.275|0.275|0.274|0.273|0.27|0.27|0.271|0.278|0.275|0.274|0.275|0.276|0.277|0.273|0.272|0.275|0.275|0.274|0.275||||||0.273|0.272|0.27|0.272|0.27|0.27|0.269|0.27|0.271|0.271|0.271|0.273|0.272|0.27||0.263|0.26|0.266|0.256|0.252|0.253|0.26|0.261|0.261|0.263|0.266|0.267|0.267|0.268|0.265|0.267|0.266|0.266|0.266|0.263|0.262|0.263|0.262|0.262|0.262|0.264|0.264|0.264|0.264|0.263|0.267|0.262|0.264|0.262|0.262|0.26|0.259|0.258|0.258|0.257|0.256|0.255|0.257|0.25|0.25|0.254|0.261|0.26|0.258|0.26|0.266|0.267|0.263|0.261|0.258|0.256|0.253|0.251|0.25|0.25||||||0.254|0.253|0.256|0.254|0.252|0.272|0.276|0.275|0.274|0.275|0.281|0.288|0.282|0.28|
07600|101136|/equities/jishi-media|SHANGHAICOMP|1.99|2.01|2|1.98|1.94|1.91|1.91|1.92|1.91|1.92|1.93|1.92|1.93|1.98|1.98|2.02|2.02|2.03|2.02|2.01|2.01|1.98|1.94|1.95|1.92|1.91|1.88|1.87|1.87|1.87|1.87|1.86|1.83|1.8|1.8|1.82|1.82|1.8|1.82|1.83|1.83|1.82|1.81|1.8|1.79|1.82|1.83|||1.89|1.95|1.99|2.01|2.03|2.06|2.04|2.03|2.01|1.98|1.98|1.99|1.97|1.95|1.89|1.89|1.85|1.85|1.82|1.81|1.88|1.91|1.98|2.04|2.09|2.1|2.13|2.17|2.27|2.26|2.27|2.24|2.21|2.21|2.15||||2.03|2.02|2.03|2.05|2.02|2.05|2.14|2.13|2.12|2.14|2.17|2.21|2.18|2.09|2.1|2.1|2.13||2.18|2.15|2.08|2.1|2.13|2.16|2.15|2.14|2.14|2.13|2.11|2.11|2.08|2.07|2.09|2.08|2.05|2.09|2.09|2.06|2.06|2.09|2.09|2.1|2.02|2|1.99|2.01|2.04|2.03|2.05|2.04|2.03|2.03|2.03|2.03|2.05|2.04|2.01|2.03|2.01|2.01|2|2|1.97|1.95|1.94||||||1.92|1.9|1.91|1.9|1.92|1.89|1.88|1.88|1.9|1.92|1.93|2.01|2.01|1.93||1.88|1.87|1.89|1.89|1.89|1.87|1.87|1.89|1.9|1.92|1.97|1.96|1.96|1.99|1.98|1.98|2|2|2.04|2.08|1.99|1.94|1.94|1.92|1.87|1.89|1.9|1.88|1.91|1.91|1.94|1.92|1.87|1.86|1.85|1.85|1.82|1.83|1.82|1.79|1.78|1.78|1.79|1.77|1.69|1.7|1.72|1.71|1.69|1.71|1.76|1.75|1.77|1.78|1.76|1.76|1.74|1.69|1.68|1.69||||||1.7|1.71|1.76|1.74|1.75|1.81|1.82|1.79|1.81|1.79|1.81|1.87|1.91|1.92|
07601|101090|/equities/joeone|SHANGHAICOMP|9.71|9.73|9.74|9.94|9.99|10.13|10.31|10.4|10.45|10.49|10.4|10.18|10.3|10.32|10.33|10.33|10.41|10.62|10.7|10.71|10.92|10.89|10.68|10.7|10.73|10.79|10.71|10.7|10.76|10.8|10.88|11.18|11.62|11.61|11.72|11.68|11.68|11.77|11.87|11.92|11.91|11.75|11.64|11.22|10.98|10.77|10.67|||10.8|10.94|10.93|11.09|11.12|11.3|11.26|11.11|11.06|11.3|11.2|11.22|11.24|10.98|11.1|11.23|11.16|11.6|11.55|11.47|11.73|12.16|12.11|11.68|11.66|11.68|12.17|12.25|11.8|11.1|11.03|11.1|11.04|11.04|10.57||||10.45|10.31|9.99|9.71|9.65|9.73|9.82|10.07|9.89|9.91|9.86|10.05|10.02|9.78|9.84|9.88|9.91||10.05|10.17|10.19|10.2|10.39|10.38|10.26|10.32|10.34|10.39|10.05|10.15|11.1|10.77|10.74|10.73|10.95|11.03|11.09|11.5|11.31|11.39|12.47|13|11.73|10.74|9.61|8.63|8.51|8.5|8.51|8.46|8.11|8.03|8.27|8.33|8.3|8.23|8.18|8.21|8.17|8.2|8.17|8.28|8.26|8.28|8.29||||||8.15|7.99|8.21|8.07|7.52|7.42|7.36|7.41|7.51|7.57|7.57|7.68|7.68|7.63||7.49|7.47|7.5|7.62|7.69|7.58|7.82|7.8|7.74|7.88|8.05|8.14|8.29|8.22|8.14|8.18|8.16|8.1|8.09|8.12|8.03|8.01|7.98|8.08|8.05|8.05|8.05|7.98|8.17|8.11|8.15|8.22|8.22|8.24|8.26|8.68|8.44|8.13|7.26|7.16|6.99|7.01|7.04|6.9|6.69|6.9|7.01|6.95|6.86|6.97|7.08|7.12|7.19|7.27|7.23|7.18|7.08|6.93|6.84|6.95||||||7.05|7.11|7.31|7.11|7.07|7.32|7.4|7.37|7.34|7.3|7.59|7.79|7.76|7.81|
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH|11.26|11.26|11.13|11.17|11.07|11.08|11.19|11.44|11.58|11.59|11.41|11.26|11.45|11.49|11.48|11.29|11.34|12.56|12.27|12.28|12.36|12.5|12.61|12.59|12.45|12.38|12.15|12.06|12.23|12.24|12.28|12.19|12.38|12.34|12.36|12.4|12.33|12.33|12.25|12.59|12.51|12.52|12.62|12.56|12.47|12.71|12.55|||12.69|12.75|12.92|13.17|12.9|12.91|12.8|13.05|13.11|12.9|13.22|13.37|13.44|13.31|13.45|13.62|13.63|13.61|13.15|13.08|13.08|13.39|13.01|12.84|12.88|13.04|12.83|12.47|12.51|12.61|12.6|12.65|12.8|12.7|12.89||||12.73|12.56|12.35|12.16|12.92|13.17|13.41|13.39|13.62|13.63|13.53|13.35|13.47|13.55|13.67|13.29|13.06||12.95|12.9|12.83|12.6|12.76|12.8|12.6|12.64|12.76|12.77|12.61|12.31|12.73|12.74|12.65|12.55|12.63|12.59|12.61|12.5|12.62|12.83|12.83|12.92|12.99|12.56|12.48|12.53|12.48|12.72|12.12|11.93|11.95|11.83|12.07|12.17|12.12|12.07|11.97|11.75|11.73|11.79|11.85|11.95|11.7|11.75|11.86||||||11.96|11.72|11.73|11.75|11.76|11.46|11.39|11.52|11.48|11.48|11.49|11.5|11.48|11.28||11.26|11.13|11.13|11.16|11.27|11.23|11.23|11.29|11.3|11.43|11.71|11.74|11.7|11.78|12.15|11.94|11.89|11.75|11.89|12.04|11.84|11.79|12.1|12.12|12|12.03|12.13|12.1|12.4|12.73|12.8|12.58|12.59|12.5|11.8|11.84|11.81|11.82|11.7|11.85|11.99|11.98|12.02|11.76|11.4|11.57|11.72|11.42|11.09|11.41|11.59|11.7|11.7|11.26|11.21|10.62|10.38|10.15|10.09|10.18||||||10.3|10.16|10.05|9.75|9.77|10.08|10.13|10.12|10.66|10.73|11.15|11.34|11.26|11.45|
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP|24.11|24.3|24.02|23.96|23.86|24.3|25.04|25.34|25.51|25.91|26.16|26.47|27.38|27.68|27.04|26.95|27.15|27.71|27.47|27.48|27.54|27.68|26.9|27.08|26.65|26.34|26.4643|26.45|26.5072|26.8572|25.9357|26.3286|29.1714|28.5714|28.4857|28.6857|28.7214|28.7572|29.1214|29.5357|29.1714|29.0857|28.5429|28.5572|28.8714|29.3786|29.0357|||29.7572|31.5929|31.9143|32.1857|31.3429|31.4|31.7929|31.7929|30.8857|30.7143|30.9786|30.9286|31.8929|32.9143|32.0286|32.2143|31.6214|32.65|33.0929|33.5786|33.75|34|33.5357|32.7572|32.8857|33.1286|33.6786|32.8572|33.6429|34.2929|33.8572|34.0286|34.6286|35.0786|35||||35.0786|34.7643|35.0357|34.2857|37.2143|37.6143|39.3572|39.7786|40.0072|40.8572|41.0643|39|39.4429|39.4357|39.8072|37.5429|37.15||36.3572|36.8929|37.2929|37.6572|37.3857|37.95|38.0714|38.4286|38.4|38.3143|37.2857|36.6929|37.8572|38.1|38.7929|38.9929|38.5929|39.5643|39.9714|39.7|39.8|40.1786|40.5429|41.2286|41.2143|41.05|40.9214|41.2929|41.2214|41.0429|41.1572|40.5072|40.5714|41.0072|41.1429|43.6572|43.2714|43.3643|43.7857|43.9572|43.8429|44.2929|44.6429|45.2857|44.7714|45.35|46.8929||||||47.1429|46.4786|46.7857|46.5429|45.7786|44.5|45.0072|45|44.8286|44.3286|44.3214|43.2143|41.45|40.8572||41.4286|40.5072|40.3572|39.3572|39.2572|38.25|38.3929|38.3143|38.5|38.7714|40.4357|41.1357|41.3|41.0714|41.7857|41.8214|42.5714|42.4643|42.2929|41.7143|41.3714|41.7572|41.2357|41.2143|40.0572|41.9|42.7143|42.0429|43.4929|45.7143|46.55|46.1786|47.1429|46.7429|45.9714|46.4286|44.1143|45.0357|44.7714|45.2857|44.5214|43.5|43.3572|41.5643|40.1|43.2143|44.3929|40.6357|39.7714|41|41.6572|42.4714|44|42.1429|42.1429|39.8214|38.6143|37.3286|38.2357|38.7857||||||40.2143|40.8|40.7286|41.8214|41.5214|41.1429|41.8786|42.9929|44.1429|43.9286|44.4857|45.4143|45.4929|45.0072|
07604|101005|/equities/jointown-pharm|SHANGHAICOMP|5.1661|5.2049|5.0997|5.1107|5.0941|5.0388|5.1495|5.2935|5.4208|5.4208|5.3156|5.2492|5.2879|5.3101|5.3433|5.2436|5.2602|5.3433|5.2381|5.2326|5.3212|5.4596|5.4485|5.443|5.4319|5.4319|5.3156|5.4374|5.454|5.4485|5.4264|5.3544|5.4042|5.3765|5.3821|5.4042|5.3488|5.2713|5.3101|5.3267|5.371|5.4983|5.4596|5.3322|5.5111|5.5185|5.4851|||5.5297|5.5445|5.5371|5.5631|5.604|5.604|5.5817|5.6114|5.7898|5.9422|6.0648|6.0314|5.9347|5.8418|5.8753|5.9384|5.8939|5.7266|5.6077|5.6151|5.7972|5.9533|5.8381|5.7415|5.7415|5.6597|5.7749|5.6412|5.7266|5.7415|5.8047|5.8641|6.0165|5.9459|6.0462||||6.0982|6.0202|5.9422|5.983|5.8976|5.9013|5.8716|5.8493|5.8232|5.5483|5.5297|5.4145|5.4405|5.2435|5.1915|5.381|5.3885||5.355|5.3476|5.5371|5.5445|5.6189|5.5668|5.5966|5.5037|5.4628|5.4256|5.4739|5.4368|5.5966|5.4925|5.4033|5.4591|5.3178|5.3513|5.3513|5.355|5.3513|5.355|5.3847|5.3662|5.3513|5.2361|5.1543|5.1729|5.1655|5.2398|5.2361|5.0763|5.0726|5.0726|4.9425|4.8868|4.8124|4.7864|4.7641|4.7864|4.7976|4.8347|4.8496|4.9128|4.9314|5.002|5.0206||||||5.028|5.0466|5.0689|5.0837|5.0391|4.9425|4.9351|4.9425|4.9611|4.9648|4.9945|4.9611|4.9462|4.8756||4.8273|4.8013|4.8013|4.7604|4.9091|4.8719|4.8756|4.9276|4.9239|5.0168|5.2064|5.2026|5.2658|5.3067|5.3587|5.2844|5.2064|5.1543|5.1358|5.1023|4.9908|4.9499|4.9797|4.9202|4.8496|4.7827|4.8459|4.7939|4.8868|5.0131|5.0131|4.8905|4.9165|4.8645|4.6824|4.7121|4.6898|4.7121|4.6229|4.6266|4.6229|4.6266|4.6824|4.6006|4.5263|4.6155|4.452|4.3293|4.3219|4.3108|4.4|4.4148|4.4111|4.4111|4.3925|4.3108|4.2736|4.1844|4.2067|4.2402||||||4.2364|4.229|4.229|4.1361|4.1658|4.1695|4.1993|4.2253|4.2253|4.1658|4.1918|4.3293|4.2922|4.3702|
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH|31.91|31.8|32.01|32.09|32.32|32.33|32.49|32.66|32.65|32.9|32.86|33.36|34.16|34.85|34.8|35.01|34.85|35|34.49|34.49|34.67|34.83|35|35.02|35.3|35|33.8|34.55|34.18|34.16|34.05|33.31|33.68|33|35.84|36.83|36.59|36.68|36.5|36.13|37.19|36.72|36.57|36.41|36.2|36.7|36.98|||37.9|38.3|38.89|39|37.43|36.53|36.05|35.4|35.35|35.18|35.63|35.47|35.47|35.41|35.61|35.83|36.21|37.03|36.78|36.22|36.28|36.57|35.95|34.86|35.17|35.9|35.9|35.69|36|36.13|36.2|35.99|36.37|36.33|36.3||||35.7|35.5|33.5|34.3|34|35|35.15|36.05|35.75|35|35.42|34.35|34.9|36.34|36.45|36.46|36.72||36.57|36.73|36.58|35.85|35.66|35.98|35.93|37.3|36.96|35.33|34.89|35.01|36|35.71|36|36.18|35.85|35.66|35.7|35.72|36.1|36.4|36.55|37.09|37.47|37.88|37.04|37.28|38.21|38|36.84|39.7|38.88|38.08|37.9|37.68|38.26|37.96|38.2|38.22|37.58|37.55|38.19|35.35|35.05|35.99|36.89||||||38.11|38.43|37.1|36.3|36.68|35.92|35.83|36.39|36.9|36.25|35.97|36.21|36.09|35.99||36.3|36.63|36.32|36.76|36.6|37.22|37.32|37.1|37.3|38.5|39.09|39.16|39.55|38.85|39.19|38.9|38.82|39.09|40|38.7|37.86|37.76|36.65|35|34.3|35.08|33.96|33.34|33.96|33.38|34.16|34.16|33.78|33.41|33.6|33.83|32.7|32.86|32.53|32.7|30.65|30.16|28.86|26.47|27|28.67|31.85|31|29.42|30.3|31.63|32.24|31.8|31.46|31.21|30.4|30.02|29.35|30.01|30.3||||||31.81|31.58|31.77|30.43|29.99|30.07|30.55|31.01|31.24|30.9|31.7|32.78|32.09|32.82|
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH|34.18|34.21|34.46|34.26|34.18|34.31|35.02|35.33|35.25|35.6|35.5|35.55|36.34|36.81|37.13|37.28|37.15|37.81|37.65|37.46|37.36|38.28|37.51|37.48|37.33|37.16|36.41|36.75|36.75|36.45|36.28|35.59|36.01|34.09|33.8|33.67|33.7|33.33|33.08|33.93|36.67|36.61|37.09|37.34|37.51|37.88|37.88|||39.35|39.8|40.25|40.6|40.03|38.7|39.19|36.5|36.45|37.18|38.07|38.59|39.03|38.3|37.75|37.65|38.2|38.85|39.39|39.8|40.14|40.9|38.5|36.13|36.36|36.86|37.15|36.81|37.16|37.79|37.92|38.12|39.15|38.71|39.31||||39.54|39.53|39.62|39.58|39.8|40.67|41.1|41.8|41.98|42.95|42.83|42.33|42.57|43.78|43.8|42.82|42.29||42.38|43.24|43.7|43|42.78|43|43.31|44.08|43.9|44.34|43.83|43.81|44.9|45.68|46.26|46.6|44.88|44.49|44.56|45.28|46.2|50.02|50|51.3|51.45|50.79|48.8|49|49.89|50.17|50.3|49.69|50.79|51.11|51.43|52.41|52.67|52.1|51.54|51.45|52.2|52.58|53.6|53.6|52.5|52.98|53.53||||||53.6|52.7|53.63|53.92|54.6|54.21|53.78|55.95|56.25|56.29|57.13|57.77|57.5|58.6||60.39|59.21|59.66|58.99|58.8|58.38|57.89|55.9|55.21|56.2|56|56.35|56.2|55.8|55.5|54.42|55.05|55.69|55.2|55.28|56.21|56.1|55.78|53.75|50.32|50.97|51.22|51.3|52.8|52.83|55.28|55.47|55.5|53.8|53.7|57.32|56.61|56.01|56.3|57.57|54.24|53.67|51.51|47.02|46.9|47.03|49|50.08|48.85|48.78|50|49|49.6|49.5|48.88|48.1|47.8|46.95|46.79|47.85||||||49.52|49.63|51.23|47.82|47.09|46.44|46.94|46.9|45.53|43.7|44.39|44.51|43.89|43.22|
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP|15.58|15.48|15.65|15.72|15.6|15.78|16.24|16.42|16.58|16.84|17.21|17.43|17.61|16.94|16.71|16.88|16.8|16.9|17.32|17.7|17.71|18.06|17.69|17.65|17.6|17.66|17.03|16.89|16.86|16.61|16.58|16.52|16.45|16.65|16.8|16.9|17.07|17|16.81|16.54|16.33|15.41|15.27|15.08|15.88|15.53|15.5|||16.03|16.08|16.03|15.84|15.29|15.29|15.49|15.4|15.21|14.88|14.76|14.98|15.06|14.77|14.9|15.45|15.39|15.76|15.65|15.42|15.7|16.18|16.33|16.18|16.31|16.41|16.64|16.35|16.45|16.9|16.65|17.17|17.13|17.56|17.62||||17.4|17.56|17.35|17.3|17.6|18|18.01|17.9|18.25|18.65|18.4|18.32|18.44|18.9|18.75|18.81|18.8||18.18|17.81|17.65|17.33|16.79|16.5|16.26|16.19|16.64|17.1|17|16.95|17.1|16.88|17.27|17.8|17.31|17.29|17.35|17.2|17.31|17.6|17.73|17.81|17.65|17.8|17.11|17.12|17.16|17.38|17.2|17.5|17.13|17.05|16.39|15.95|15.26|15.56|15.43|15.3|15.05|15.07|15.08|14.96|14.96|15.21|15.5||||||16.21|15.86|15.95|15.85|15.99|16.21|15.78|15.86|16.23|15.9|15.72|16.13|15.89|15.61||15.95|15.92|16|16.11|16.41|16.35|16.34|16.38|16.41|16.74|16.36|16.55|16.6|16.06|15.64|15.55|15.73|15.4|14.75|14.72|14.59|14.72|14.84|14.2|13.77|13.8|13.82|13.79|14.02|14.05|14.51|14.44|14.52|14.36|14.39|14.39|14.58|14.92|15.19|15.1|15.42|15.06|14.57|13.38|13.45|14.01|14.66|14.28|14.02|13.93|14.5|14.19|14.34|14.4|13.84|14.21|14.07|13.84|13.7|14.36||||||15.01|15.27|15.84|15.28|14.6|14.8|15.14|15.32|15.05|15.02|15.29|15.65|15.6|15.46|
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP|9.55|9.56|9.5|9.73|9.81|9.6|9.6|9.84|9.68|9.8|9.89|9.92|10.08|9.89|9.86|9.83|9.62|9.45|9.88|9.98|10.01|9.9|9.62|9.71|9.76|9.85|9.71|9.77|9.85|9.95|9.93|9.86|9.95|10.03|9.9|9.9|9.86|9.94|10.02|10|10.15|10.08|9.95|9.76|9.68|9.49|9.46|||9.62|9.42|9.41|9.29|9.29|9.14|9|8.7|8.33|7.99|7.91|8.1|8.04|7.97|8|8.04|8.1|8.14|8.2|8.2|8.26|8.31|8.28|8.25|8.31|8.25|8.26|8.2|8.3|8.25|8.25|8.37|8.38|8.24|8.32||||8.34|8.26|7.9|7.92|8.15|8.22|8.4|8.41|8.54|8.5|8.05|7.88|8.02|8.04|8.12|8.01|7.86||8.01|8.28|8.5|8.56|8.75|8.79|8.92|9.01|8.94|9.04|8.81|8.76|8.93|8.9|9.1|9.07|9.15|9.29|9.41|9.28|9.34|9.32|9.52|9.65|9.71|9.65|9.5|9.53|9.57|9.6|9.84|9.78|9.81|9.7|9.86|9.97|9.92|9.95|9.9|9.9|9.86|9.84|9.74|9.63|9.46|9.24|9.18||||||9.26|9.34|9.56|9.3|9.36|9.29|9.36|9.34|9.16|9.15|9.15|9.09|9.11|9.03||9.09|8.86|8.87|8.9|8.8|8.65|8.67|8.99|9.02|9.05|9.32|9.49|9.5|9.58|9.6|9.55|9.11|9.1|9.08|9.13|9.12|9.16|9.13|9.04|9|9.28|9.24|9.12|9.22|8.95|9.17|9.35|9.5|9.31|9.34|9.32|9.19|9.18|9.13|9.11|8.96|8.77|8.61|8.54|8.41|8.66|9.22|9.23|9.07|9.18|9.42|9.44|9.7|9.5|9.34|9.32|9.03|8.64|8.56|8.72||||||9.04|8.93|9.04|9.15|9.14|9.27|9.35|9.29|9.37|9.3|9.71|9.66|10.08|10.05|
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP|4.32|4.33|4.26|4.26|4.27|4.25|4.28|4.3|4.28|4.31|4.32|4.26|4.33|4.39|4.39|4.38|4.43|4.47|4.41|4.44|4.45|4.4|4.33|4.28|4.26|4.24|4.22|4.24|4.25|4.22|4.19|4.19|4.22|4.23|4.22|4.24|4.17|4.25|4.11|4.11|4.11|4.11|4.08|4.08|4.07|4.08|4.08|||4.06|4.08|4.1|4.11|4.08|4.11|4.1|4.08|4.09|4.09|4.1|4.14|4.16|4.16|4.32|4.33|4.32|4.29|4.22|4.23|4.3|4.3|4.29|4.31|4.35|4.37|4.37|4.34|4.36|4.38|4.38|4.41|4.37|4.37|4.32||||4.29|4.24|4.23|4.22|4.28|4.34|4.43|4.41|4.36|4.34|4.35|4.34|4.35|4.33|4.33|4.36|4.36||4.41|4.45|4.42|4.46|4.65|4.38|4.36|4.39|4.33|4.33|4.34|4.33|4.31|4.29|4.3|4.24|4.33|4.35|4.44|4.4|4.44|4.45|4.44|4.43|4.41|4.37|4.38|4.39|4.41|4.42|4.41|4.33|4.34|4.34|4.43|4.42|4.39|4.38|4.35|4.38|4.39|4.38|4.4|4.46|4.41|4.38|4.4||||||4.35|4.3|4.35|4.36|4.32|4.27|4.27|4.32|4.35|4.42|4.18|4.13|4.02|3.96||3.95|3.93|3.95|3.96|3.96|3.93|3.94|3.98|4|4.03|4.06|4.11|4.13|4.16|4.19|4.23|4.22|4.23|4.26|4.23|4.19|4.21|4.19|4.13|4.1|4.17|4.17|4.15|4.16|4.13|4.17|4.17|4.21|4.26|4.21|4.2|4.15|4.19|4.18|4.07|4.04|4.03|3.97|3.86|3.85|3.86|3.96|3.91|3.85|3.91|3.96|3.96|3.98|4.02|4.03|4|3.95|3.88|3.89|3.91||||||3.86|3.86|3.92|3.97|3.99|4.05|4.08|4.05|4.09|4.06|4.2|4.24|4.31|4.38|
07610|101020|/equities/kailuan|SHANGHAICOMP|6.17|6.22|5.95|6.03|6.03|5.98|6.03|6.11|6.09|6.14|6.14|6.16|6.27|6.33|6.32|6.34|6.37|6.45|6.44|6.46|6.39|6.38|6.28|6.27|6.23|6.17|6.13|6.15|6.18|6.17|6.14|6.11|6.15|6.13|6.09|6.1|6.14|6.07|6.03|6|5.99|5.96|5.92|5.91|5.89|5.81|5.79|||5.86|5.91|5.95|5.96|5.89|5.91|5.94|5.96|5.95|5.9|5.9|5.95|5.94|5.88|5.85|5.88|5.92|5.94|5.89|5.98|6.12|6.22|6.26|6.36|6.54|7.05|7.13|7.08|7.09|7.07|7.08|7.1|6.98|6.91|6.78||||6.73|6.89|6.85|6.8|6.97|7.02|7|7.06|7.03|6.9|6.89|6.85|6.77|6.73|6.76|6.86|6.85||6.96|6.98|6.94|6.86|7.04|7.13|7.1|7.12|7.12|7.1|7.06|7.09|7.06|7.04|7.16|7.16|7.15|7.17|7.33|7.3|7.37|7.33|7.45|7.43|7.4|7.38|7.4|7.32|7.41|7.32|7.26|7.16|7.07|7.02|7.09|7.05|7.03|7.03|7.03|7.04|7.07|7.02|7.05|7.12|7.1|7.06|7.06||||||7|6.93|6.87|6.84|6.84|6.85|6.81|6.74|6.73|6.74|6.73|6.71|6.71|6.72||6.69|6.7|6.77|6.71|6.67|6.61|6.64|6.79|6.79|6.8|6.98|6.98|7.07|7.07|7.07|7.21|7.16|7.2|7.23|7.2|7.14|7.23|7.22|7.1|7.01|7.04|7.03|6.99|6.95|6.88|6.93|6.99|7.11|7|7.04|7.07|6.92|7.03|7.04|6.96|6.78|6.75|6.79|6.7|6.69|6.91|6.92|6.89|6.8|7.02|7.2|7.31|7.43|7.55|7.2|7.57|7.55|7.68|7.6|7.79||||||7.68|7.59|7.46|7.3|7.55|7.85|7.76|7.69|7.65|7.55|7.55|7.7|7.82|7.99|
07611|101204|/equities/kama-b|SHANGHAICOMP|0.375|0.373|0.368|0.38|0.383|0.381|0.394|0.39|0.387|0.39|0.393|0.393|0.401|0.402|0.401|0.401|0.403|0.406|0.403|0.407|0.409|0.411|0.406|0.404|0.398|0.395|0.389|0.395|0.395|0.398|0.39|0.392|0.395|0.398|0.4|0.419|0.419|0.42|0.424|0.416|0.416|0.407|0.393|0.399|0.401|0.386|0.381|||0.383|0.387|0.351|0.346|0.349|0.353|0.357|0.358|0.359|0.368|0.371|0.371|0.376|0.372|0.368|0.37|0.37|0.368|0.377|0.369|0.343|0.341|0.345|0.35|0.352|0.351|0.352|0.352|0.356|0.371|0.375|0.375|0.375|0.38|0.38||||0.386|0.373|0.375|0.372|0.378|0.384|0.39|0.395|0.397|0.397|0.399|0.398|0.398|0.398|0.394|0.396|0.395||0.399|0.399|0.401|0.401|0.392|0.392|0.392|0.409|0.406|0.428|0.427|0.426|0.431|0.429|0.441|0.436|0.449|0.449|0.451|0.434|0.432|0.43|0.436|0.435|0.434|0.438|0.441|0.443|0.441|0.435|0.442|0.435|0.435|0.432|0.433|0.436|0.448|0.459|0.46|0.467|0.469|0.465|0.468|0.477|0.464|0.464|0.459||||||0.485|0.481|0.478|0.488|0.474|0.474|0.471|0.473|0.455|0.45|0.451|0.412|0.403|0.401||0.404|0.402|0.391|0.414|0.411|0.401|0.445|0.448|0.445|0.446|0.445|0.45|0.449|0.45|0.452|0.457|0.46|0.463|0.465|0.461|0.46|0.47|0.457|0.451|0.45|0.454|0.448|0.447|0.455|0.459|0.454|0.45|0.463|0.468|0.47|0.502|0.499|0.504|0.51|0.506|0.495|0.493|0.493|0.483|0.485|0.495|0.51|0.495|0.481|0.494|0.494|0.482|0.487|0.501|0.503|0.496|0.485|0.452|0.439|0.449||||||0.444|0.435|0.436|0.434|0.434|0.479|0.5|0.511|0.505|0.486|0.496|0.497|0.486|0.495|
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP|2.69|2.71|2.61|2.61|2.64|2.63|2.68|2.69|2.68|2.7|2.69|2.68|2.68|2.71|2.71|2.74|2.76|2.8|2.8|2.83|2.83|2.81|2.78|2.78|2.75|2.71|2.7|2.69|2.68|2.69|2.67|2.65|2.65|2.61|2.62|2.63|2.61|2.59|2.57|2.57|2.56|2.56|2.52|2.5|2.47|2.46|2.45|||2.55|2.54|2.62|2.65|2.63|2.62|2.62|2.64|2.69|2.68|2.7|2.7|2.74|2.74|2.73|2.7|2.68|2.72|2.73|2.73|2.74|2.78|2.77|2.78|2.82|2.81|2.82|2.82|2.85|2.83|2.82|2.84|2.84|2.83|2.82||||2.78|2.76|2.74|2.73|2.73|2.8|2.82|2.85|2.83|2.83|2.83|2.83|2.84|2.81|2.82|2.85|2.84||2.88|2.91|2.92|2.91|2.92|2.95|2.96|3.01|3.01|3.04|3.01|3.02|2.99|2.97|2.97|2.96|2.99|3.04|3.05|3.05|3.06|3.1|3.12|3.13|3.1|3.07|3.07|3.12|3.13|3.08|3.07|3.07|3.04|3.04|3.08|3.08|3.09|3.06|3.04|3.05|3.05|3.04|3.03|3.04|3.02|3|2.99||||||2.94|2.92|2.92|2.92|2.93|2.93|2.93|2.95|2.97|3|2.99|3|2.94|2.91||2.89|2.88|2.91|2.95|2.95|2.94|2.96|2.98|2.99|3|3.06|3.05|3.07|3.03|3.03|3.04|3.03|3.03|3.04|3.03|3.01|3.01|3.01|2.99|2.95|2.94|2.95|2.97|3|2.98|3.01|3.02|3.02|3.01|2.98|2.97|2.91|2.93|2.9|2.87|2.83|2.83|2.83|2.8|2.74|2.81|2.9|2.88|2.83|2.86|2.93|2.9|2.92|2.95|2.91|2.91|2.86|2.79|2.78|2.84||||||2.85|2.86|2.91|2.89|2.9|3.01|3.08|3.04|3.09|3.06|3.13|3.22|3.25|3.24|
07613|1162085|/equities/keboda-tech|SHANGHAICOMP|74.46|73.3|72.34|73.98|74.38|75.2|74.9|75.2|73|74.12|75.54|76.15|80.3|81.1|80|77.32|74.57|72.83|74.9|76.48|77.2|78.49|76.68|79.7|74.23|74|73.4|72.11|74|74.55|72.59|70.8|72.03|72.5|73.25|69.95|67|65.57|64.85|66.5|62.02|62.84|63.01|61|60.52|60.3|60.79|||60.72|60.45|60.3|60|58|58.58|57.53|53.51|51.33|51.25|51.7|51.97|52.5|53.15|52.85|53.31|53.71|53.8|53.73|54.11|54.1|54.41|53.3|53.34|53.11|53.53|53.56|53.3|54.2|53.9|49.24|49.81|51.12|51.48|52.6||||53.01|54.04|53.98|52.33|52.5|54.5|56.3|57.3|57.85|57.61|56.89|55.61|56.45|57.8|57.8|58.72|58.02||57.81|57.66|58.01|57.63|57.92|57.31|57.36|56.97|57.07|56.88|56.33|55.27|56|55.77|57|56.31|57.8|58.1|59.25|59.3|60.3|59.24|60.86|61.09|63.58|65.38|65|65.55|66.4|66.13|65.51|64.6|65.68|66.15|67.1|66.02|65.21|66.03|67.5|67.18|65.2|64.97|66.11|67.58|64.8|65.3|65.38||||||64|64.02|65.1|66.18|65.87|66.1|65.88|66|65.8|66.33|66.3|65.4|65.1|65||64.91|63.05|62.6|62.75|61.6|60.7|62.52|62.45|64.33|64.7|64.9|64.65|64.67|64.69|65.19|65.66|66|67.35|65.02|65.52|68.38|69|64.3|65.23|62.45|67.54|67.8|67.13|67.71|67.72|68.6|67.72|68.68|67.3|67.1|68.81|71.08|72.82|73.8|74.39|71.73|65.8|60.01|58.01|58.76|59.8|61.66|62.66|58.01|58|59.63|60|62.33|62.7|62.81|65.58|61.97|54.56|52.17|51.77||||||54.2|54.57|55.35|56.8|57.4|56.88|56.07|56.26|59.5|58.41|60.17|59.79|61.3|60.01|
07614|100657|/equities/keda-indu|SHANGHAICOMP|10.02|9.98|9.78|9.87|9.96|10.03|10.24|10.34|10.41|10.5|10.5|10.49|10.85|11.01|10.97|10.97|11.07|11.21|11.2|11.19|11.26|11.28|11.02|11.1|11.16|10.9|10.78|10.9|11.15|11.1|11.1|11.09|11.29|11.46|11.35|11.27|11.27|11.2|11.25|11.26|11.23|11.27|11.08|11.05|10.88|10.84|10.79|||10.83|10.91|11.02|11|10.75|10.77|10.94|10.71|10.67|10.77|10.75|10.91|10.92|10.8|10.56|10.5|10.66|10.9|11.62|11.87|12.02|12.14|12|11.97|12.05|12.21|12.25|12|11.94|12.02|11.91|11.94|12.12|12.06|12.47||||12.4|12.36|12.27|12.58|13.1|13.35|13.55|13.89|14.14|14.16|13.82|13.95|14.17|14.11|13.92|13.8|13.9||14|14.28|14.41|14.31|14.37|14.41|14.2|14.06|13.97|14.04|13.78|13.63|13.98|14.05|14.39|14.12|14.61|14.9|15.24|15.26|15.35|15.62|15.68|15.76|16.19|15.95|15.06|14.86|14.87|14.84|14.87|14.58|14.87|14.98|15.44|15.56|15.69|15.66|15.9|15.94|15.53|15.48|15.51|15.93|15.95|15.68|15.7||||||15.33|15.11|15|14.98|14.66|14.57|14.66|14.6|14.74|14.73|14.58|14.5|14.41|14.15||14.2|14.42|14.38|14.42|14.17|14.01|14.06|14.5|14.57|14.85|14.72|14.76|14.85|14.92|15.15|15.25|15.32|15.45|15.43|15.55|15.59|15.81|15.57|15.42|15.27|15.83|16.08|15.95|16|16|16.15|16.2|16.51|16.36|16.48|17.2|17.1|17.84|17.79|17.95|17.01|16.35|16.4|15.45|15.35|15.51|16.47|16.52|15.95|15.91|15.74|16.03|16.66|16.61|16.44|16.26|16.07|15.9|16.04|15.89||||||16.56|16.31|16.2|16.41|16.84|17.03|17.46|17.44|17.06|16.71|16.84|17.62|18.04|18.03|
07615|1162064|/equities/keeson-tech|SHANGHAICOMP|11.15|11.09|10.76|11.15|11.49|12.15|12.17|12.56|12.55|12.62|11.82|11.2|11.43|11.51|11.55|11.55|11.59|11.76|11.7|11.85|11.87|11.92|11.74|11.74|11.76|11.7|11.44|11.45|11.52|11.56|11.44|11.39|11.48|11.55|11.64|11.67|11.64|11.49|11.51|11.53|11.57|11.56|11.58|11.45|11.42|11.26|11.27|||11.52|11.74|11.72|11.84|11.98|12.11|12.22|11.92|12.1|12.07|11.72|11.75|11.82|11.45|11.37|11.45|11.41|11.52|11.52|11.45|11.48|11.55|11.44|11.36|11.35|11.31|11.2|11.14|11.15|11.06|11.03|11.08|11.11|11.07|11.02||||11.04|11|10.91|10.82|11.09|11.27|11.61|11.72|11.77|11.76|11.75|11.76|11.78|11.75|11.75|11.75|11.73||11.75|11.8|11.73|11.62|11.81|12.08|12.14|12.38|12.34|12.41|12.14|12.14|12.13|12.11|12|11.96|12.18|12.28|12.45|12.43|12.48|12.86|13|13.23|13.25|13.23|13.27|13.47|13.58|13.41|13.38|13.1|13.33|13.32|13.22|12.96|12.86|12.77|12.71|12.73|12.68|12.61|12.55|12.74|12.44|12.25|12.71||||||12.6|12.46|12.48|12.51|12.49|12.28|12.25|12.23|12.26|12.28|12.27|12.25|12.18|12.02||12|12|12.05|12.14|12.22|12.11|12.09|12.34|12.38|12.48|12.68|12.91|13.2|13.18|13.21|13.34|13.31|13.36|13.51|13.6|13.41|13.45|13.46|13.07|12.88|13.23|13.21|13.05|13.35|13.43|13.7|13.96|13.98|13.8|13.91|13.95|13.9|13.81|13.27|13.29|13.06|12.83|13.01|12.83|12.62|13.18|13.5|13.27|13.15|13.75|14.21|13.55|13.84|13.12|13.28|13.43|13|12.37|12.52|13.11||||||14.34|14.24|13.6|13.41|13.46|13.28|13.12|13.29|13.63|12.86|13.45|13.4|13.39|13.35|
07616|1062257|/equities/kehua-a|SHANGHAICOMP|||10.3873|10.5563|10.5493|10.5352|10.4366|10.5352|10.1338|10.3451|10.5|10.2887|10.3521|10.6056|10.6549|10.9014|10.8099|10.6056|10.6056|10.7042|10.7535|10.8169|10.7465|10.6972|10.6056|10.6972|10.5282|10.6549|10.7042|10.7746|10.7746|10.7042|10.9225|11.1197|10.9225|10.1127|10.1056|10.1901|10.162|10.2817|10.0704|10.0563|10.0141|10.6056|10.4296|10.1479|10.0845|||10.0141|10.169|10.2817|10.3521|10.4155|10.3944|10.2676|9.8944|9.9366|9.9084|9.9648|10.1761|9.9507|9.9577|9.9366|10.0775|9.8591|10.007|9.8944|9.9296|9.9648|9.9718|9.838|9.8873|9.9789|9.6197|9.7887|9.8028|9.9296|9.8662|9.662|9.7535|9.9366|9.8732|9.8099||||9.6479|9.5141|9.5845|9.4366|9.1127|9.3591|9.4366|9.6338|9.6408|9.6972|9.6197|9.6338|9.7394|9.8591|9.9789|10.2817|10.2676||10.3591|10.6268|10.7113|10.7042|10.8662|10.8873|10.7746|11.0282|11.0563|11.1268|10.7113|10.5|10.4296|10.4507|10.4296|10.2535|10.4718|10.5282|10.7746|10.7394|10.7676|10.9225|11.331|11.4225|11.5845|11.5493|11.4648|11.3451|11.3732|11.3591|11.3944|11.3873|11.4648|11.4437|11.7676|11.8099|11.4648|11.4225|11.3803|11.3521|11.5563|11.5845|11.3239|10.9859|10.1972|10.5986|10.5141||||||10.3521|9.993|9.8803|9.8239|9.9014|9.9225|9.507|9.6901|9.5493|9.338|9.1972|9.162|9.2253|8.7817||8.6972|8.8028|8.9437|8.9859|8.8944|8.838|8.9155|9.1901|9.2606|9.4366|9.6127|9.507|9.2817|9.2746|9.3028|9.169|9.1549|9.2958|9.2676|9.4577|9.3662|9.507|9.5563|9.4437|9.4296|9.6056|9.9014|9.8239|10.1268|10.0141|10.5493|10.3732|10.2113|10.338|10.2253|10.3099|10.5282|10.4296|10.4789|10.1831|10.1972|10.2394|10.2113|9.8732|9.5493|9.5986|10.0422|10.0352|9.9648|9.8732|9.6831|9.7324|9.6761|9.7746|9.7183|9.838|9.9014|9.7746|9.6338|9.6127||||||9.5141|9.7394|9.7746|10.0141|10.0915|10.3662|10.3591|10.2253|9.7394|9.5634|9.9507|9.8451|9.8662|10.0211|
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP|24.48|24.25|25.28|27.31|26.33|26.38|26.76|28.61|25.93|25.99|26.45|26.5|27.12|27.28|27.4|27.88|28.12|27.21|27|26.85|26.5|26.91|27.17|27.52|27.91|28.7|29.1|29.3|30.46|30.65|30.91|31.1|31.06|30.8|31.31|32.32|31.76|34.42|33.42|33.75|34.21|33.6|34.72|34.44|32.65|33.25|34.47|||36.7|34.9|32.23|30.6|26.73|25.77|26.34|25.61|24.63|24.89|24.52|24.9|24.7|24.42|26.15|26.91|27.52|25.65|23.58|25.46|22.61|23.75|21.41|19.25|17.9|17.21|17.21|17.07|17.38|17.75|17.85|18.01|18.13|17.9|17.65||||17.5|17.32|17.2|17.1|17.78|18.27|18.75|18.76|18.86|19.11|18.88|18.48|18.32|18.12|18.25|17.93|17.85||18.07|17.83|17.49|17.26|17.35|17.53|17.97|18.43|18.56|18.83|18.67|18.28|18.3|18.16|18.35|18.21|17.88|18.12|18.29|18.06|18.25|18.88|18.99|19.21|19.29|18.65|18.48|18.68|18.85|18.8|18.91|18.56|18.55|18.51|19.42|19.42|19.1|18.74|18.69|19.02|18.39|18.09|17.87|17.97|17.8|17.65|17.64||||||17.46|17.2|17.29|17.31|17.28|17.39|17.28|17.1|17|17.13|17.07|17.01|16.7|16.29||16.36|16.28|16.35|16.62|16.65|16.8|16.89|16.33|16.27|16.35|16.65|16.78|16.72|16.69|16.65|16.13|15.5|15.73|15.73|15.66|15.34|15.36|15.17|15.15|15.12|15.5|15.79|15.73|16.22|16.2|16.12|15.95|16.03|15.87|15.72|15.81|15.71|15.85|15.88|16.1|15.85|15.78|15.75|15.38|15.18|15|15.45|15.09|14.95|15.05|15.1|14.88|15.16|15.2|14.7|14.59|14.39|13.81|13.71|13.75||||||14.13|14.45|14.62|14.78|14.75|14.57|14.82|14.5|14.75|14.45|14.76|14.75|15.06|15.21|
07618|953122|/equities/kingclean-electric|SHANGHAICOMP|25.57|25.83|25.5|25.58|25.78|25.7|26.04|26.51|26.19|26.4|26.75|26.64|27.23|27.68|28.2|27.84|26.75|26.97|27.07|27|27.35|27.57|27.31|27.27|27.51|27.4|27.16|27.48|27.65|27.41|27.11|26.55|26.77|26.4|26.82|26.63|26.49|26.25|25.81|26.8|27.6|25.06|24.7|23.71|23.62|23.77|23.5|||23.72|23.8|23.88|24.29|23.64|23.82|24|23.23|23.18|23.24|23.57|24.02|24.25|24.01|24.17|24.31|24.37|24.78|24.76|24.75|24.75|25.14|24.52|24.05|23.83|23.72|23.82|23.72|23.83|24|23.56|23.61|24.1|24.35|25.5||||26.15|25.5|25.7|26.63|27.42|28.5|28.66|28.8|28.72|28.53|28.53|28.53|28.81|29.4|28.61|28.66|28.11||28.16|28.77|28.96|28|28.2|28.51|28.51|28.79|28.72|28.7|28.39|28.02|28.31|28.5|28.57|28.05|28.5|28.73|29.26|29.02|29.24|30.01|30.11|30.5|30.86|30.78|30.56|30.78|30.77|30.2|30.12|29.5|29.67|29.72|30.45|30.41|30.15|30.1|29.89|29.97|29.84|29.8|29.91|30.54|30.69|30.7|31.27||||||30.76|30.4|30.43|30.52|30.42|29.68|29.55|29.6|29.41|29.3|29.27|29.31|28.92|27.8||27.95|28.2|28.44|28.57|28.54|28.36|29.33|29.88|30.11|30.51|31.5|32|32.27|32|30.41|29.95|30|30.05|29.6|29.93|30.43|30.41|30.6|30.43|30.4|31.02|31.51|31.26|31.82|31.71|32|32.36|32.51|32.65|32.95|33.05|32.84|33.7|33.88|34.3|33.45|32.58|31.86|31.51|31.82|32.36|33.27|32.69|32.16|32.85|32.82|33.33|34.01|33.66|33.56|33.7|34.8|33.25|33.41|33.12||||||33.03|34.1|32.92|31.66|31.21|31.2|31.66|31.9|31.77|30.6|30.26|29.93|31|31.21|
07619|100387|/equities/kingfa|SHANGHAICOMP|8.1|8.2|8.2|8.23|8.23|8.22|8.37|8.42|8.45|8.55|8.5|8.54|8.66|8.82|8.83|8.84|8.89|9.05|9.02|9.03|9.07|9.02|8.91|8.94|8.94|8.94|8.86|8.9|8.91|8.91|8.87|8.82|8.86|8.83|8.82|8.8|8.8|8.77|8.83|8.81|8.76|8.7|8.56|8.56|8.52|8.41|8.41|||8.52|8.6|8.64|8.69|8.62|8.59|8.56|8.4|8.4|8.66|8.7|8.73|8.7|8.56|8.5|8.5|8.5|8.67|8.74|8.82|8.93|8.85|8.8|8.73|8.8|8.83|8.8|8.77|8.8|8.79|8.75|8.75|8.85|8.76|8.81||||8.82|8.74|8.62|8.59|8.72|9.08|9.23|9.32|9.3|9.25|9.27|9.28|9.38|9.33|9.29|9.28|9.29||9.32|9.3|9.26|9.13|9.18|9.35|9.36|9.39|9.4|9.4|9.31|9.28|9.31|9.28|9.41|9.24|9.43|9.61|9.67|9.63|9.66|9.8|9.89|9.92|9.98|9.93|9.94|9.95|9.99|10.06|10.05|9.84|9.88|9.77|10.15|10.19|10.2|10.18|10.12|10.14|10.14|10.11|10.12|10.22|10.15|9.96|10||||||9.92|9.84|9.87|9.82|9.69|9.62|9.62|9.71|9.77|9.85|9.8|9.7|9.71|9.67||9.58|9.65|9.71|9.9|9.85|9.83|10.06|10.23|10.22|10.37|10.67|10.6|10.6|10.72|10.75|10.63|10.38|10.43|10.27|10.19|10.13|10.14|10.05|9.94|9.83|10.04|10.05|9.8|9.96|10.08|10.14|10.06|10.23|10.13|10.15|10.18|10.05|10.12|10|10.11|10.02|9.96|9.91|9.68|9.45|9.52|10|10.01|9.9|10.35|10.45|10.36|10.41|10.32|9.83|9.66|9.5|9.25|9.24|9.17||||||9.37|9.54|9.52|9.53|9.5|9.62|9.89|9.69|9.7|9.6|9.73|9.89|10.18|10.45|
07620|100668|/equities/korla-pear|SHANGHAICOMP|10.09|10.09|10.07|10.03|10.14|10.15|10.37|10.43|10.27|10.32|10.35|10.13|10.34|10.42|10.37|10.44|10.46|10.61|10.78|10.93|10.99|10.78|10.62|10.71|10.75|10.76|10.7|10.78|10.78|10.83|10.83|10.7|10.84|10.73|10.71|10.69|10.73|10.57|10.43|10.46|10.53|10.49|10.27|10.12|10.06|9.96|9.95|||10.13|10.24|10.36|10.28|10.16|10.14|10.07|10.01|10.08|10.04|10.1|10.22|10.22|10.2|9.9|10.03|10.16|10.24|10.22|10.3|10.39|10.47|10.6|10.59|10.56|10.37|10.37|10.37|10.51|10.53|10.55|10.6|10.89|10.9|10.98||||11.08|11.02|10.71|10.69|10.84|11.05|11.22|11.18|11.23|11.29|11.21|11.4|11.46|11.3|11.36|11.13|10.95||11.07|11.23|11.2|11.18|11.32|11.65|11.62|11.81|12|12.07|11.68|11.91|12.67|12.48|12.21|12.06|12.03|11.99|12.06|12.05|12.19|12.13|12.12|12.14|12|11.83|11.75|11.52|11.43|11.38|11.36|11.25|11.3|11.31|11.74|11.79|11.74|11.6|11.56|11.66|11.53|11.69|11.81|11.65|11.75|11.57|11.79||||||11.58|11.49|11.44|11.41|11.54|11.64|11.56|11.62|11.57|11.66|11.72|11.81|11.96|11.98||11.9|11.2|11.02|10.74|10.93|10.8|10.78|10.75|10.7|10.82|11|11.21|11.37|11.45|11.28|11.17|11.21|11.42|11.26|11.41|11.23|11.18|11.05|11.01|10.88|10.82|10.88|11|10.7|10.38|10.4|10.52|10.5|10.29|10.6|10.63|10.46|10.42|10.37|10.3|10.21|10.22|10.28|9.47|9.21|9.18|9.62|9.55|9.34|9.82|10.13|10.11|10.11|10.26|10.15|10.23|9.71|9.48|9.31|9.48||||||9.58|9.82|9.92|9.88|9.9|10.28|10.55|10.33|10.31|10.15|10.49|10.71|10.92|10.97|
07621|100607|/equities/kunming-pharm|SHANGHAICOMP|15.93|15.99|15.75|15.6|15.7|15.63|15.73|15.96|16.43|16.58|16.8|16.15|16.34|16.11|16.05|15.77|15.82|15.92|15.8|15.81|16.11|17.3|18.57|18.81|18.58|18.48|18.06|17.7|17.9|17.84|17.89|17.56|17.62|17.6|17.53|17.47|17.45|17.56|17.64|18.18|18.79|19|20.69|20.4|20.28|20.24|19.99|||20.8|21.45|21.36|21.73|21.4|21.5|21.6|21.86|22.5|22.4|23.6|23.81|23.24|23.36|23.95|24.37|23.75|23.92|22.44|21.92|21.4|22.6|22.7|21.96|22|21.18|21|20.7|21.1|21.37|21.67|21.78|22.67|22.76|20.88||||19.31|19.06|18.92|19|18.73|18.71|18.62|18.5|18.9|19.16|19.35|19.21|19.43|19.49|19.35|20.47|20.3||19.48|19.33|19.36|19.05|19.28|18.45|17.75|17.75|17.84|18.81|18.43|19.06|20.7|20.32|20.3|20|19.07|19.36|18.82|18.82|18.75|18.2|18.09|18.48|18|17.01|17.03|17.17|17.21|17.4|17.33|17.15|17.46|17.1|16.76|16.37|16.24|16.15|16.39|16.55|16.55|16.81|17|16.85|16.73|16.6|16.31||||||16.69|15.57|15.51|15.52|15.6|15.68|15.86|16.07|15.95|16.06|15.92|15.4|14.71|14.25||13.77|13.51|13.45|13.34|13.68|13.68|13.71|13.82|13.99|14.38|14.96|14.97|15.02|14.96|15.3|15.2|15.28|15.31|15.45|15.59|15.95|15.97|16.32|16.4|15.99|15.89|16.2|16.11|16.35|16.51|16.63|16.24|16.11|16.18|15.85|15.85|16.66|16|15.39|15.81|16.35|16.23|15.55|15.3|14.94|15.07|14.4|14.22|13.89|13.42|12.76|12.46|12.5|12.28|12.19|11.72|11.26|11.01|10.97|11.3||||||11.16|11.15|11.18|11|10.99|11.08|11.13|11.24|11.18|11.08|11.19|11.32|11.6|11.82|
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP|6.68|6.67|6.65|6.68|6.71|6.7|6.87|7|6.88|6.92|7|6.94|6.99|7.03|7.06|7.1|7.17|7.24|7.26|7.21|7.26|7.22|7.16|7.17|7.19|7.25|7.16|7.2|7.32|7.36|7.43|6.97|7.46|7.61|7.6|7.57|7.62|7.72|7.87|7.26|7.36|7.29|7.38|7.36|7.44|7.33|7.55|||7.18|6.76|6.8|6.81|6.9|6.71|6.54|6.2|6.21|6.22|6.25|6.32|6.47|6.5|6.44|6.5|6.57|6.64|6.64|6.71|6.69|6.76|6.66|6.66|6.57|6.47|6.41|6.37|6.4|6.37|6.38|6.36|6.38|6.33|6.19||||6.03|5.92|5.78|5.76|5.84|5.99|6.05|6.13|6.16|6.22|6.18|6.2|6.19|6.2|6.34|6.33|6.24||6.28|6.42|6.46|6.39|6.35|6.46|6.41|6.47|6.46|6.5|6.37|6.39|6.52|6.51|6.5|6.39|6.41|6.65|6.98|7.17|7.2|6.99|6.78|6.8|6.76|6.85|6.96|6.99|6.94|6.85|6.91|6.81|6.94|6.89|7.07|6.99|7.02|7.04|6.97|6.93|6.8|6.8|6.77|6.8|6.75|6.54|6.63||||||6.53|6.52|6.42|6.23|6.16|6.12|6.18|6.24|6.33|6.41|6.4|6.33|6.35|6.28||6.24|6.24|6.23|6.26|6.25|6.23|6.28|6.39|6.44|6.51|6.75|6.81|6.8|6.91|6.96|7.07|7.1|7.21|7.3|7|6.85|6.84|6.75|6.7|6.68|6.88|7|6.9|6.85|6.78|6.83|6.83|6.89|6.8|6.85|6.66|6.65|6.75|6.88|6.78|7.11|7.04|7.01|6.86|6.5|6.6|6.83|7.02|6.98|7.03|6.56|6.66|6.68|6.16|5.93|5.87|5.71|5.46|5.41|5.5||||||5.63|5.71|5.79|5.8|5.75|5.94|6.06|6|5.93|5.88|6.04|6.08|6.41|6.63|
07623|1072211|/equities/ktk-a|SHANGHAICOMP|8.94|8.82|8.71|8.85|8.97|8.96|9.08|9.22|8.9|9.07|9.11|9.04|9.16|9.2|9.21|9.33|9.4|9.48|9.5|9.55|9.49|9.56|9.4|9.45|9.47|9.48|9.32|9.38|9.49|9.6|9.53|9.52|9.54|9.51|9.53|9.59|9.46|9.55|9.42|10.11|10.27|10.23|10.31|10.32|10.09|10.06|10.05|||10.21|10.55|10.61|10.7|11.12|11.01|11.09|11.31|10.47|10.63|11.2|9.83|9.77|9.98|10.3|9.6|9.4|9.43|9.23|9.19|9.29|9.37|9.4|9.28|9.34|9.19|9.16|9.15|9.18|9.25|9.08|9.14|9.14|9.09|8.88||||8.62|8.38|8.25|8.26|8.38|8.5|8.44|8.5|8.58|8.55|8.52|8.52|8.55|8.52|8.61|8.65|8.61||8.68|8.91|8.91|8.89|9|9.03|9.02|9.12|9.08|9.1|8.98|8.93|8.95|9.03|8.98|8.98|8.88|8.84|8.91|8.97|8.97|9.08|9.05|9.04|9.01|9|8.88|8.8|8.82|8.82|8.63|8.54|8.5|8.49|8.48|8.45|8.39|8.37|8.32|8.31|8.29|8.28|8.24|8.32|8.28|8.21|8.2||||||8.11|8.01|8.04|8.04|8|7.95|7.94|7.95|7.98|8.06|8.04|8.07|8|7.93||7.87|7.86|7.89|7.98|7.8|7.77|7.86|8|8.05|8.09|8.31|8.28|8.34|8.4|8.41|8.42|8.61|8.69|8.77|8.71|8.61|8.6|8.67|8.42|8.32|8.54|8.55|8.55|8.6|8.54|8.55|8.64|8.65|8.79|8.78|8.86|8.85|8.98|8.91|8.82|8.74|8.64|8.74|8.22|8.28|8.48|8.66|8.91|8.6|8.49|8.43|8.29|8.38|8.42|8.46|8.61|8.46|8.32|8.36|8.16||||||8.25|8.23|8.35|8.32|8.23|8.08|8.07|7.82|7.86|7.72|7.79|8.06|7.99|8.06|
07624|942821|/equities/kuaijishan|SHANGHAICOMP|11.33|11.34|11.31|11.24|11.3|11.29|11.4|11.62|11.67|11.7|11.5|11.39|11.62|12.07|12.21|12.2|12.19|12.47|12.34|12.35|12.35|12.34|12.11|12.17|12.09|12.18|12.11|12|11.87|11.81|11.72|11.71|11.88|12.01|11.86|11.82|11.78|11.65|11.68|11.76|11.8|11.76|11.69|11.63|11.56|11.55|11.45|||11.7|11.88|12.13|12.39|12.41|12.65|12.4|12.16|11.94|11.7|11.7|11.78|12.1|12.19|12.1|12.2|12.33|12.23|12.14|12.1|12.31|12.62|12|11.63|11.89|11.71|11.83|11.88|11.83|11.65|11.52|11.61|11.59|11.48|11.46||||11.28|11.15|11.02|10.81|10.98|11.11|11.21|11.44|11.48|11.46|11.4|11.53|11.55|11.63|11.88|12.11|12.17||12.32|12.4|12.27|12.08|12.15|12.1|12|12.25|12.16|12.18|11.86|11.81|12.14|12.05|12.25|12.13|12.32|12.4|12.58|12.67|12.89|13.1|13.08|13.17|12.92|12.82|12.87|13|13.18|13|12.95|12.81|13|12.92|13.3|13.46|13.22|13.11|12.82|12.96|13.11|13.16|12.95|12.7|12.46|12.42|12.65||||||12.65|12.56|12.8|12.89|13.18|12.87|12.84|13.11|13.42|13.5|13.59|14.22|13.7|13.64||13.55|13.26|13.81|13.98|14.74|14.79|14.3|14.09|13.66|14.3|14.11|13.55|12.24|12.16|12.35|12.29|12.54|12.47|12.34|12.42|12.12|12.17|12.09|11.61|11.26|11.17|11.23|11.06|11.51|11.52|12|12.18|12.3|11.84|11.65|11.85|12.07|12.01|11.5|11.61|11.7|11.71|11.85|12.06|11.3|11.55|11.35|11.52|10.38|10.32|10.45|10.11|10.19|10.56|10.5|9.61|9.3|9.07|9.25|9.93||||||10.95|10.91|10.97|10.05|10.04|10.24|10.42|10.53|10.38|9.94|10.25|10.64|10.61|10.72|
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP|6.18|6.19|6.07|6.18|6.24|6.25|6.37|6.45|6.4|6.46|6.5|6.5|6.59|6.68|6.71|6.8|6.82|6.86|6.85|6.86|6.83|6.8|6.67|6.75|6.79|6.81|6.68|6.71|6.75|6.88|6.88|6.85|6.94|6.85|6.84|6.84|6.83|6.9|6.96|7.02|6.97|6.98|6.91|6.67|6.5|6.56|6.59|||6.68|6.77|6.86|6.84|6.83|6.89|6.8|6.73|6.67|6.7|6.67|6.74|6.76|6.75|6.62|6.65|6.61|6.69|6.6|6.62|6.54|6.6|6.64|6.58|6.49|6.37|6.38|6.33|6.41|6.45|6.4|6.47|6.46|6.5|6.49||||6.4|6.93|6.95|6.86|7.09|7.19|7.48|7.56|7.57|7.73|7.79|7.92|7.89|7.83|7.89|8|8||7.98|7.91|7.85|7.8|8.05|8.05|8.14|8.06|7.96|7.82|7.58|7.62|7.55|7.49|7.64|7.47|7.62|7.7|7.71|7.63|7.63|7.83|7.92|7.98|7.91|7.86|7.84|8|8.05|7.91|7.96|8|8.07|8.18|8.18|8.02|7.98|8.04|8.14|8.31|7.79|7.66|7.43|7.39|7.23|7.1|7.06||||||6.94|6.89|6.83|6.81|6.72|6.69|6.71|6.72|6.77|6.78|6.76|6.75|6.72|6.54||6.51|6.52|6.57|6.63|6.56|6.49|6.5|6.64|6.63|6.68|6.86|6.91|6.92|7.03|7|7.11|7.15|7.21|7.28|7.26|7.18|7.17|7.11|7.03|6.98|7.12|7.19|7.11|7.27|7.33|7.44|7.44|7.46|7.35|7.33|7.42|7.38|7.62|7.41|7.47|7.39|7.33|7.34|7.01|6.78|6.78|7.15|6.96|6.89|7|7.08|6.99|7.1|7.07|6.9|6.84|6.73|6.5|6.38|6.47||||||6.66|6.69|6.8|6.88|6.84|7|7.11|7.03|7.1|7|7.19|7.25|7.5|7.8|
07626|100323|/equities/zj-real-estate|SHANGHAICOMP|13.73|13.6|13|13.11|13.07|13.03|13.37|13.64|13.69|13.66|13.65|13.72|13.94|14.15|14.05|14.12|14.22|14.38|13.9|13.93|13.97|14|13.31|13.39|13.46|13.24|13.04|13.11|13.1|13.13|13.08|13.05|13.08|12.96|12.9|13.01|12.98|12.69|12.68|12.74|12.65|12.36|12.16|12.15|12.02|11.99|11.98|||12.24|12.71|13.02|12.81|12.66|12.85|12.71|12.58|12.66|12.6|12.7|12.61|12.94|12.85|12.76|12.8|12.75|12.83|12.66|12.65|12.77|13.23|13.24|13.36|13.46|13.59|13.57|13.45|13.6|13.62|13.53|13.79|13.53|13.66|13.26||||13.24|13.94|13.93|13.7|14.08|14.32|14.77|15|15.2|15.25|15.46|15.62|15.47|15.41|15.66|15.61|15.61||15.9|15.64|15.52|15.42|15.61|15.7|15.47|15.6|15.48|15.54|15.41|15.34|15.03|14.95|15.01|14.8|15|15.27|15.51|15.6|15.64|16.04|16.03|16.09|15.98|15.93|16.02|16.21|16.34|16.3|16.28|15.88|15.41|15.5|15.91|16.07|15.92|15.85|15.86|15.85|15.99|16.13|16.22|15.9|16.89|16.74|16.85||||||16.7|16.3|16.17|16.18|16.21|15.53|15.42|15.53|15.7|15.26|15.3|15.16|14.76|14.49||14.59|14.56|14.55|14.86|14.76|14.4|14.43|14.42|14.5|14.72|15.36|15.32|15|15.5|15.4|15.71|15.48|15.5|15.73|15.71|15.3|15.53|15.68|15.46|15.05|15.13|15.14|15.04|15.48|15.62|16.39|16.33|16.37|16.38|15.73|15.25|14.91|14.96|14.98|15.09|14.88|14.71|14.66|14.17|13.76|14.07|14.61|14.3|14.04|14.33|14.65|14.64|14.7|14.79|14.63|14.52|14.14|13.58|13.47|13.53||||||13.9|13.9|14.2|14.19|14|14.56|14.87|14.73|14.99|14.91|15.21|15.61|15.86|16.27|
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP|15.26|15.2|15.32|15.36|15.62|15.47|15.52|15.48|15.22|15.35|15.47|15.38|15.55|15.76|15.77|15.96|15.94|16.24|16.22|16.1|16.24|16.52|16.47|16.8|16.87|16.73|16.41|16.43|16.34|16.72|16.76|16.5|16.7|16.72|16.56|16.41|16.47|16.35|16.55|16.6|16.6|16.68|16.51|16.13|15.56|15.45|15.35|||15.7|16.09|16.29|15.94|16.11|16.1|16.21|15.72|15.82|16.02|16.03|15.94|15.59|15.45|15.11|15.04|14.99|15.1|15.11|14.98|15.15|15.35|15.59|15.49|15.46|14.96|14.89|14.44|14.62|14.62|14.61|14.86|15.29|15.15|15.58||||16.28|16|15.86|16.25|16.86|17.16|17.87|17.54|17.48|17.5|16.68|16.7|17.03|16.93|17.2|17.58|17.08||17.15|16.81|16.53|16.65|16.61|16.92|17.61|17.91|17.63|17.3|17.03|17.31|18.94|18.55|17.92|17.21|17.3|17.08|17.3|16.64|17.16|17.16|17.58|15.75|15.52|15.35|15.4|15.38|15.41|15.4|15.39|15|14.98|14.95|15.43|15.35|15.4|15.41|15.17|15.29|15.38|15.4|15.7|15.61|15.55|15.52|14.38||||||14.15|14.07|14.26|14.06|14.01|14.24|14.24|13.37|13.18|13.18|13.15|13.27|13.32|12.65||12.62|12.75|12.9|12.93|12.07|12.35|13.5|13.85|13.58|13.5|13.76|13.67|14.02|13.74|13.99|13.92|13.86|13.9|13.99|14.12|14.01|14|13.8|13.86|13.48|13.8|13.91|13.76|14.33|14.28|14.36|14.76|14.76|15.15|16.06|17.84|18.7|15.64|14.72|14.2|13.95|13.92|13.88|12.85|12.7|12.45|11.12|10.9|10.88|10.86|10.82|10.65|10.75|10.8|10.51|10.59|10.26|9.99|9.96|10.04||||||10.26|10.37|10.62|10.56|10.51|10.7|11.06|10.88|11.05|10.89|11.23|11.2|11.46|11.62|
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP|16.25|16.05|16|15.18|15.18|15.11|15.55|15.68|15.53|15.6|15.7|15.19|15.44|15.33|15.47|15.36|15.26|15.88|16.28|16.21|16.42|16.5|15.94|15.94|16.19|16.06|15.93|15.99|15.98|15.78|15.57|15.55|15.8|15.73|15.77|15.8|15.76|15.41|15.73|15.79|16.12|15.89|15.85|15.82|15.81|15.71|15.52|||15.61|15.95|16.06|16.45|17|15.41|15.08|14.9|15.04|15.15|15.07|15.28|15.31|15.11|14.9|14.89|14.9|14.99|15|15.1|15.18|15.36|15.2|15.31|15.3|15.34|15.37|15.1|15.23|15|14.83|14.85|15.05|14.95|14.51||||13.69|13.51|13.41|13.23|13.53|13.62|13.88|13.98|14.01|13.91|13.97|13.95|13.97|13.91|13.89|14.14|14.2||14.31|14.46|14.33|14.19|14.32|14.35|14.5|14.68|14.58|14.67|14.33|14.2|14.35|14.3|14.29|14.13|14.43|14.55|14.6|14.56|14.64|15.01|15.03|15.23|15.23|15.05|15.05|15.16|15.22|15.45|15.31|15.18|15.08|15|15.2|15.28|15.24|15.12|14.46|14.55|14.63|14.61|14.75|14.8|14.55|14.75|14.71||||||14.52|14.34|14.52|14.7|14.85|14.64|14.5|14.65|14.91|14.8|14.76|15.05|15.09|15.31||14.85|14.8|14.63|14.3|14.34|14.31|14.36|14.28|14.27|14.49|14.28|14.4|13.66|13.44|13.64|13.61|13.93|14.03|14.32|14.4|14.2|14.21|14.14|13.91|13.91|14.1|14.22|13.98|14.26|14.26|14.37|14.22|14.35|14.25|14.28|14.34|14.34|14.35|14.28|14.21|14.19|14.01|13.98|13.55|13.3|13.25|13.75|13.6|13.47|13.55|13.71|13.83|13.83|13.76|13.83|13.8|13.71|13.35|13.12|13.44||||||13.41|13.03|13.03|12.41|12.44|12.68|12.89|12.83|12.98|12.97|13.18|13.61|13.73|14|
07629|100986|/equities/china-haisheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07630|101117|/equities/lanpec-tech|SHANGHAICOMP|6.86|6.85|6.75|6.81|6.88|6.89|7.01|7.09|6.82|6.92|6.93|6.94|7.02|6.98|7|7.09|7.09|7.17|7.22|7.29|7.28|7.31|7.17|7.25|7.28|7.19|7.08|7.09|7.2|7.28|7.25|7.24|7.28|7.32|7.34|7.35|7.34|7.43|7.49|7.47|7.49|7.48|7.51|7.4|7.27|7.15|7.15|||7.21|7.26|7.2|7.05|6.97|6.84|6.77|6.69|6.72|6.79|6.78|6.85|7.03|7.03|7.12|7.15|7.13|7.21|7.2|7.22|7.26|7.32|7.32|7.22|7.28|7.18|7.19|7.11|7.21|7.22|7.17|7.22|7.22|7.17|7.18||||7.06|6.92|6.82|6.74|6.89|7.02|7.13|7.27|7.2|7.43|7.38|7.45|7.52|7.51|7.44|7.58|7.4||7.55|7.61|7.68|7.78|7.69|7.81|7.77|7.77|7.82|7.88|8.02|8.13|8.25|8.27|8.18|8.06|8.24|8.18|8.55|8.91|9|8.85|8.06|7.85|7.72|7.72|7.77|7.7|7.49|7.42|7.37|7.32|7.4|7.31|7.67|7.55|7.54|7.52|7.51|7.5|7.46|7.41|7.36|7.47|7.44|7.32|7.33||||||7.2|7.11|7.08|7.04|7.04|7.01|6.98|6.96|7.07|7.1|7.06|7.04|7.16|6.78||6.72|6.73|6.81|6.88|6.61|6.58|6.85|7.01|6.72|6.76|6.99|7.12|7.12|7.26|7.27|7.46|7.53|7.55|7.66|7.79|7.62|7.65|7.48|7.48|7.36|7.6|7.8|7.61|7.48|7.2|7.28|7.28|7.29|7.15|7.16|7.33|7.26|7.33|7.22|7.28|7.22|7.05|7.02|6.83|6.81|6.5|7.15|7.23|7.06|7.24|7.06|6.94|7.04|7.01|6.81|6.88|6.65|6.4|6.36|6.45||||||6.61|6.64|6.75|6.9|6.89|7.2|7.39|7.38|7.35|7.21|7.35|7.53|7.78|7.85|
07631|100538|/equities/lantai-ind|SHANGHAICOMP|9|8.95|9.57|9.2|9.12|8.73|8.67|8.69|8.49|8.89|8.9|8.87|9.06|9.1|9.12|9.09|9.21|9.38|9.31|9.4|9.42|9.45|9.32|9.37|9.38|9.15|9.07|9.12|9.2|9.12|9.06|8.91|8.97|9.02|9|8.96|8.96|8.85|8.87|8.98|8.97|9|8.79|8.79|8.82|8.69|8.65|||8.73|8.82|8.93|9.03|8.92|8.78|8.81|9.2154|9.1077|9.0615|9.0769|9.0538|9.1538|9.0385|8.9923|9.0923|9.0923|9.3615|9.3077|9.3923|10.4154|10.5692|10.5462|10.5769|10.6154|10.7538|10.8846|10.9923|10.9615|10.9692|11.0769|11.0846|10.9|10.9154|10.6692||||10.5769|10.3769|10.3|10.2923|10.4923|10.6615|10.7385|10.9385|11.0615|10.9308|10.8615|10.8077|10.8154|11.0154|11.0231|11.0462|10.9846||11.1|11.2692|11.2538|11|11.1|11.3077|11.4231|11.5385|11.5615|11.6|11.6462|11.5462|11.4615|11.3923|11.6|11.3846|11.7077|11.8385|12.0769|12.1692|12.3385|12.3385|12.1923|11.8692|11.8077|11.7308|11.7|11.7615|11.8769|11.9769|11.8539|11.5615|11.6615|11.6538|12.0846|12.0923|11.9308|11.9308|12.0077|11.9923|12.0154|11.9615|11.9615|12.3462|12.2692|12|12.1538||||||11.9|11.7538|11.8154|11.8|11.7154|11.7077|11.6308|11.6385|11.6308|11.7462|11.6077|11.5154|11.4385|11.1692||11.2462|11.3462|11.3846|11.4692|11.2692|11.2538|11.5|12.0077|12.3385|12.7846|12.6231|12.5308|12.5077|12.5385|12.6692|12.4077|12.3692|12.4538|12.7538|12.5846|12.4846|12.4923|12.6308|12.4615|12.0539|12.1077|12.0308|11.5|11.3692|11.1308|11.3539|11.4308|11.7385|11.4231|11.5|11.3846|11.3308|11.6385|11.6538|11.6385|11.1308|10.7923|10.7692|10.4462|10.1692|10.8615|11.6846|11.6923|11.4231|11.7846|11.8846|11.7769|11.9462|11.9231|11.8154|11.8308|11.6538|11.1692|11.2538|11.2308||||||11.5615|11.5846|11.5462|11.7308|11.8539|12.1615|12.4308|12.2769|12.2692|12.0846|12.1923|12.5231|12.9308|13.7538|
07632|100427|/equities/greatwall-ele|SHANGHAICOMP|5.2|5.16|5.1|5.15|5.27|5.25|5.37|5.4|5.31|5.35|5.4|5.39|5.44|5.53|5.53|5.54|5.63|5.67|5.7|5.76|5.69|5.77|5.75|5.87|5.86|5.83|5.81|5.82|5.9|5.9|5.93|5.87|5.84|5.82|5.82|5.76|5.77|5.75|5.72|5.75|5.83|5.78|5.67|5.61|5.48|5.39|5.38|||5.44|5.52|5.55|5.64|5.59|5.54|5.53|5.35|5.35|5.37|5.38|5.47|5.49|5.53|5.49|5.47|5.48|5.5|5.54|5.54|5.52|5.54|5.58|5.52|5.52|5.43|5.38|5.33|5.29|5.29|5.16|5.19|5.17|5.12|5.12||||5.05|4.98|4.85|4.75|4.87|5.02|5.07|5.2|5.4|5.53|5.53|5.6|5.54|5.52|5.45|5.41|5.37||5.52|5.57|5.48|5.47|5.54|5.6|5.64|5.66|5.65|5.68|5.62|5.54|5.56|5.51|5.53|5.5|5.62|5.67|5.8|5.83|5.88|5.94|5.93|5.99|6.03|6.03|6.03|6.06|6.12|6.19|6.16|6.11|6.16|6.18|6.37|6.23|6.22|6.25|6.23|6.2|6.26|6.18|6.09|6.07|6.01|5.93|5.98||||||5.84|5.83|5.98|5.91|5.83|5.83|5.8|5.83|5.9|5.95|5.94|5.82|5.77|5.68||5.6|5.56|5.63|5.65|5.52|5.42|5.49|5.64|5.61|5.62|5.75|5.78|5.75|5.9|5.93|6.09|6.13|6.15|6.13|6.24|6.19|6.26|6.38|6.53|6.34|6.46|6.53|6.17|6.25|6.34|6.13|6.1|6.24|6.03|6.05|6.13|6.1|6.13|6.14|6.21|6.1|6|5.94|5.37|5.31|5.45|6.05|6.03|5.95|5.91|5.99|5.98|6.1|5.6|5.45|5.52|5.33|5.02|5.01|5.35||||||5.81|6.09|6.06|5.98|6.03|5.61|5.52|5.73|5.76|5.7|5.62|5.6|5.33|5.4|
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP|6.56|6.56|6.36|6.51|6.55|6.53|6.65|6.65|6.48|6.55|6.64|6.63|6.7|6.82|6.82|6.78|6.8|6.8|6.78|6.81|7.1|7.47|7.34|7.32|7.2|7.24|7.12|7.1|7.19|7.26|7.24|7.23|7.28|7.33|7.41|7.42|7.48|7.42|7.37|7.43|7.45|7.38|7.22|7.26|7.24|6.86|6.67|||6.56|6.6|6.64|6.57|6.41|6.46|6.48|6.39|6.39|6.37|6.35|6.41|6.54|6.55|6.41|6.4|6.48|6.54|6.5|6.55|6.66|6.66|7.07|7.14|7.27|7.22|7.18|7.05|7.11|7.13|6.88|7|7.03|6.98|7.16||||7.28|6.97|7.01|6.94|7.23|7.36|7.65|7.7|7.7|8|8.15|8.12|8.12|7.78|7.65|7.48|7.47||7.5|7.64|7.77|7.66|7.52|7.48|7.34|7.31|7.35|7.44|7.55|7.16|7.13|7.09|6.66|6.57|6.68|6.8|7.05|7.03|6.94|7.06|6.91|6.87|6.81|6.77|6.78|6.85|6.86|6.82|6.79|6.73|6.7|6.69|6.9|6.81|6.79|6.75|6.71|6.73|6.67|6.67|6.62|6.71|6.68|6.63|6.66||||||6.56|6.4|6.45|6.43|6.4|6.38|6.44|6.44|6.41|6.44|6.42|6.41|6.4|6.3||6.31|6.3|6.25|6.32|6.23|6.17|6.21|6.32|6.35|6.32|6.45|6.56|6.65|6.65|6.62|6.81|6.9|7.01|7|7.05|6.84|6.88|6.86|6.78|6.71|6.85|6.83|6.74|6.75|6.7|6.75|6.67|6.7|6.5|6.48|6.59|6.56|6.62|6.63|6.68|6.6|6.51|6.4|6.2|6.1|6.2|6.64|6.61|6.37|6.46|6.59|6.51|6.63|6.63|6.54|6.47|6.39|6.18|6.17|6.18||||||6.34|6.52|6.62|6.89|7|7.34|7.43|7.22|7.25|7.15|7.4|7.83|7.7|7.95|
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP|5.62|5.62|5.52|5.46|5.43|5.43|5.53|5.56|5.43|5.43|5.45|5.43|5.47|5.49|5.49|5.56|5.63|5.74|5.78|5.74|5.79|5.72|5.62|5.66|5.63|5.68|5.67|5.79|5.86|5.81|5.81|5.73|5.88|5.68|5.44|5.2|5.2|5.18|5.15|5.16|5.26|5.22|5.12|5.1|5.16|5.12|5.09|||5.13|5.23|5.23|5.37|5.35|5.31|5.32|5.18|5.14|5.22|5.1|5.08|5.12|5.26|5.22|5.18|5.25|5.38|5.5|5.53|5.61|5.62|5.59|5.53|5.56|5.55|5.53|5.43|5.44|5.47|5.46|5.51|5.51|5.45|5.32||||5.06|5.62|6.24|6.93|7.63|7.75|7.99|7.9|7.88|7.82|7.9|7.84|7.61|7.54|7.55|7.61|7.53||7.4|7.35|7.3|7.31|7.33|7.39|7.12|7.07|7.08|7.78|7.63|7.14|7.05|7.01|7.1|6.99|6.97|7|6.84|6.76|6.77|6.83|6.8|6.71|6.76|6.85|6.84|6.86|6.86|6.85|6.85|6.9|6.88|6.83|6.99|7.09|6.94|6.99|7.05|7.06|6.9|6.88|7|6.93|6.91|6.91|6.99||||||7|6.93|6.93|6.78|6.83|6.73|6.71|6.82|6.87|6.95|7.07|7.06|7.15|7.21||7.07|7.01|6.97|6.62|6.6|6.52|6.7|6.77|6.67|7|6.87|7.04|7.05|7.08|7.08|7.33|7.22|7.01|6.66|6.63|6.57|6.5|6.48|6.53|6.52|6.6|6.56|6.56|6.49|6.82|6.99|7.08|7.15|7.04|7|7.03|6.91|6.91|6.95|6.96|6.9|7|6.6|6.26|6.29|6.23|6.35|6.33|5.95|6.25|6.36|6.5|6.66|6.52|6.42|6.47|6.47|5.94|5.85|6||||||6.21|6.43|6.53|6.32|6.29|6.56|6.66|6.65|6.81|6.73|6.82|7.03|7.03|6.83|
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP|59.96|59.11|61.75|61.2|60.11|59.72|60.2|60.68|59.92|59.85|60.22|58.72|59.55|60.12|61.37|60.96|60.8|60.71|61.04|61.63|62.1|62.02|63.61|63.82|63.53|63.74|63.81|64.45|64.85|63.92|63.31|64.05|64.97|67.3|65.17|62.9|62.49|62.09|64.54|65.9|66.5|67|69.02|67.58|66.07|63.9|62.6|||63.5|62.62|62.81|63.5|63.58|63.08|63.5|62.63|61.47|61.36|62|61.57|61.11|62.2|61.95|62.38|62.5|62.72|62.5|62.8|63.99|64.31|63.53|63.62|64.2|64.15|64.7|64.36|65.57|65.38|65.3|64.88|67.92|67.85|70.99||||67.32|59.98|58.93|59.51|59.2|59.64|59.67|60|59.57|58.04|59.78|60|59.58|59|58.08|55.95|54.88||53.28|53.15|52.5|52.18|53.01|53.15|52.5|53.02|53.05|52.68|52.1|51.9|51.02|50.7|50.45|50.9|50.4|50.23|51.02|51.06|50.53|49.2|48.2|47.85|47.9|48.45|48.4|48.5|48.15|48.21|48.31|48.2|48.5|48.4|48.29|48.28|47.19|47.05|45.82|46.3|45.98|46|46.91|47.45|47.99|48.01|48.03||||||48.35|46.7|46.62|46.84|46.77|45.53|45.3|46.2|46.51|45.28|44.59|44.01|43.75|42.45||42.08|42.1|41.89|41.01|40.86|41.2|41.78|41.04|40.96|41.1|41.56|42.18|42.26|41.71|41.68|42.3|42.71|42.71|42.42|41.9|41.49|41.33|40.88|40.36|39.4|39.94|39.55|39.65|40.06|40|41.15|41.4|41.58|41.2|41.12|41.4|40.41|40.81|40.55|40.2|39.6|39|38.26|38|38|39.09|39.31|38.76|37.84|37.79|38.56|38.6|38.62|39.65|39.22|39.22|39.01|38.46|38.63|39.21||||||38.6|39.01|38.18|37.73|37.69|38|38.22|38.09|37.87|37.52|37.8|38.36|38.09|38.55|
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP|3.44|3.446|3.488|3.515|3.511|3.52|3.517|3.552|3.521|3.529|3.595|3.591|3.638|3.638|3.661|3.69|3.688|3.691|3.687|3.69|3.682|3.678|3.653|3.619|3.61|3.611|3.592|3.66|3.66|3.67|3.65|3.661|3.639|3.594|3.581|3.519|3.502|3.499|3.703|3.691|3.686|3.681|3.672|3.676|3.641|3.599|3.58|||3.59|3.583|3.586|3.592|3.57|3.603|3.61|3.591|3.533|3.511|3.521|3.51|3.502|3.483|3.443|3.438|3.48|3.488|3.498|3.481|3.582|3.669|3.59|3.617|3.691|3.646|3.615|3.593|3.568|3.563|3.566|3.552|3.531|3.523|3.57||||3.486|3.352|3.355|3.352|3.378|3.416|3.415|3.425|3.402|3.432|3.487|3.473|3.47|3.439|3.438|3.395|3.359||3.33|3.324|3.31|3.316|3.352|3.337|3.338|3.355|3.353|3.359|3.405|3.4|3.365|3.376|3.323|3.321|3.3|3.277|3.285|3.28|3.29|3.246|3.22|3.21|3.179|3.18|3.16|3.21|3.214|3.2|3.203|3.168|3.17|3.175|3.19|3.19|3.148|3.12|3.087|3.088|3.083|3.074|3.081|3.07|3.054|3.046|3.091||||||3.108|3.101|3.099|3.1|3.077|3.079|3.077|3.067|3.04|3.02|2.993|3.007|2.987|2.933||2.918|2.916|2.919|2.88|2.88|2.883|2.917|2.917|2.909|2.905|2.92|2.924|2.923|2.917|2.91|2.919|2.92|2.924|2.923|2.919|2.919|2.908|2.91|2.888|2.886|2.9|2.905|2.908|2.915|2.92|2.94|2.941|2.95|2.89|2.88|2.873|2.861|2.867|2.869|2.865|2.828|2.825|2.82|2.801|2.8|2.81|2.839|2.815|2.797|2.82|2.862|2.865|2.888|2.9|2.888|2.899|2.893|2.855|2.818|2.888||||||2.872|2.891|2.872|2.86|2.832|2.97|2.997|2.998|3.001|2.999|2.99|3.015|3.024|3.034|
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH|19.4077|19.3923|19.6077|19.4539|19.8539|19.6385|20.3308|20.5385|21.4|21.7692|21.5385|21.0846|21.6231|21.8308|21.9615|21.6462|21.7692|22.1154|21.6308|21.6231|21.6615|21.6231|21.4615|21.5|21.2923|21.2231|20.9615|20.7692|21.0308|21.0154|21.0462|20.9923|21.2462|21.6846|21.6846|21.6692|21.6539|21.5846|22|22.3846|22.2308|22.8462|22.8154|22.7308|23|23.0385|22.9615|||23.3077|23.5077|23.4|24.1539|24.6692|23.7769|23.7231|23.4846|23.5462|23.6923|23.6923|24.0539|24.3077|24.7154|24.8308|24.9231|24.9231|25.0923|24.8231|24.7231|25.2308|25.8615|25.4846|25.0231|24.9|25|25.3077|25.3615|25.3|25.4|25.5539|25.9846|26.5231|26.9231|26.6308||||26.4615|26.2308|25.9231|25.3923|25.3846|25.5077|25.9|26.3462|26.8231|27.1154|27.6615|27.7462|27.8539|27.4846|26.7539|27.2308|26.7||26.1539|26.0769|28.5077|28.5846|29|28.4077|27.9692|28.3462|28.2308|28.8769|28.5385|27.9308|28.9|29.0846|28.7692|28.7154|28.3923|28.5846|28.9308|28.8923|29.1308|29.3846|29.7154|30.0077|30.3462|30.0769|29.7692|29.8615|29.8462|29.8462|29.6154|30.6154|29.6615|30.0077|29.2539|29|29.0077|28.7846|28.3692|28.5462|28.6615|29.0769|29.3231|30.0846|30.0385|29.9308|30.0769||||||31.4231|31.5462|31.2|31.3923|31.3385|31.3846|31.1539|31.5385|31.8385|32.0385|31.8|32.3|32.1539|31.1308||30.1615|28.7462|28.4615|28.1692|28.7|28.5231|28.6154|29.5846|29.5|30.0923|31.7539|32.1615|31.8846|32.6|33.8462|32.2308|31.9692|30.7769|31.5231|33.3154|32.3077|30.4615|30.9769|30.0692|29.2308|29.6|30.1154|29.6308|30.3692|29.7539|31.5385|31.1539|30.5|30.6154|27.7231|27.9231|27.9231|27.5154|26.7692|27.1923|28.2385|28.2|26.9385|26.3308|26.1539|26.6154|26.6923|26.3769|26.3692|26.7692|26.8539|26.1154|26.0385|26.7308|26.6077|26.3846|25.3846|24.3846|24.3769|24.4385||||||24.4846|24.1615|23.9923|22.6077|22.3769|22.0385|22.3769|22.3692|22.8769|22.6154|23.6846|25.6385|24.5462|24.7692|
07638|100775|/equities/leshan-elec|SHANGHAICOMP|6.69|6.66|6.59|6.63|6.72|6.68|6.84|6.85|6.8|6.9|6.94|6.9|6.98|7.04|7.02|7.06|7.12|7.15|7.19|7.23|7.25|7.19|7.08|7.16|7.16|7.16|7.1|7.13|7.15|7.23|7.17|7.27|7.27|7.45|7.43|7.34|7.59|7.54|7.43|7.43|7.4|7.47|7.5|7.47|7.53|7.44|7.37|||7.34|7.23|7.15|7.07|6.99|6.98|7.08|7.08|7.04|6.97|7.13|7.31|7.47|7.43|7.31|7.39|7.39|7.23|7.29|7.22|7.24|7.22|7.22|7.21|7.29|7.12|7.16|7.22|7.1|7.01|7|7.02|7.06|6.98|6.88||||6.8|6.71|6.61|6.5|6.5|6.82|6.85|6.98|7|6.95|6.82|6.82|6.8|6.88|6.92|6.87|6.87||7.05|7.08|7.06|7|7.05|7.08|7.07|7.22|7.2|7.2|7.17|7.16|7.22|7.19|7.23|7.14|7.13|7.36|7.49|7.6|7.68|7.86|7.8|7.8|7.76|7.7|7.7|7.65|7.75|7.77|7.8|7.69|7.78|7.87|8.2|8.1|8.1|7.97|7.95|8.02|8.04|7.94|7.92|8|7.97|7.9|7.82||||||7.7|7.78|7.74|7.79|7.72|7.67|7.65|7.72|7.72|7.91|7.97|7.87|7.92|7.75||7.56|7.55|7.63|7.53|7.45|7.28|7.52|7.94|7.33|7.72|7.77|7.42|7.56|7.58|7.37|7.43|7.48|7.53|7.62|8.01|7.85|7.96|8.01|7.76|7.65|7.9|8.2|7.75|7.88|7.67|7.49|7.58|7.61|7.4|7.36|7.4|7.52|7.36|7.35|6.7|6.66|6.51|6.44|6.33|6.38|6.59|7.31|7.25|7.22|7.11|6.65|6.6|6.73|6.86|6.71|6.81|6.68|6.54|6.38|6.4||||||6.5|6.53|6.64|6.75|6.75|6.95|7.03|6.87|6.87|6.71|6.83|6.97|7.2|7.36|
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP|25.8|26.48|27.4|27.38|27.65|27.72|28|28.2|28.38|28.71|28.76|28.55|28.76|29.36|29.95|29.8|30.8|30.61|30.58|30.4|31.06|30.41|31.04|31.05|30.78|30.88|32.18|32.7|32.15|31.92|31.65|29.8|30.56|30|29.87|29.6|31.86|31.1|30.01|30.2|32.26|32.07|33.27|32.5|32.76|32.3|32.03|||31.9|32.33|32.78|30.26|29.85|30.19|31.03|31.67|31.01|29.02|28.01|28.11|27.29|28.22|27.4|27.36|27.1|27.12|27.52|27.7|27.9|28.97|29.2|28.11|28.88|28.6|28.55|27.85|27.97|27.7|27.63|27.2|27.39|28|29.07||||29.6|30.89|30.76|30.53|30.9|31.74|31.78|32.18|31.35|31.9|32.06|32.01|32.4|31.98|32|34.11|34.51||33.15|30.13|29.28|26.3|25.93|26.31|24.25|23.7|23.31|23.61|23.46|23.58|24.4|24.38|26.37|24.75|23.18|23|23.63|23.41|24.94|24.57|24.58|24.85|24.49|24.75|24.81|25|25.45|25.15|24.82|24.22|24.82|24.72|24.97|25.36|24.66|26.81|26.45|26.45|26.65|26.43|26.6|26.15|25.5|25.32|24.99||||||25.1|25.24|25.35|25.52|24.81|23.83|23.64|22.4|22.52|23.11|23.1|23.8|24.34|23.51||23.83|23.43|23.8|23.03|22.9|22.92|23.78|23.53|23.42|23.08|23.4|23.6|22.52|21.08|21|20.78|21.2|22.03|22.06|21.88|21.05|20.63|20.36|20.5|19.75|19.9|19.85|19.61|20.39|20.33|21.25|20.29|20.66|20.4|20.48|20.29|19.75|20.1|20.5|20.82|20.31|20|19.85|19.11|18.95|19.04|19.51|20.14|22.12|23|24.95|25|26|27.56|26.58|27.33|27.21|26.5|25.25|24.91||||||23.19|23.82|23.88|23.84|23.6|23.66|24.7|25|25.92|25.66|25.54|25.29|26.5|26.07|
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH|13.32|13.61|13.13|13.18|13.3|13.39|13.55|13.73|13.95|14.01|13.97|14.03|14.22|14.35|14.33|14.18|14.42|14.71|14.41|14.36|14.33|14.4|13.64|13.62|13.55|13.51|13.29|13.29|13.36|13.35|13.21|13.21|13.32|13.2|13.18|13.23|13.21|13.13|13.13|13.21|13.25|13.13|13.05|13|12.99|12.98|12.95|||13.16|13.29|13.33|13.46|13.41|13.44|13.5|13.43|13.51|13.47|13.26|13.27|13.21|13.21|13.12|13.17|13.35|13.48|13.06|13.04|13.2|13.37|13.27|13.32|13.36|13.3|13.3|13.29|13.48|13.5|13.46|13.44|13.18|13.1|12.87||||12.65|12.55|12.5|12.38|12.55|12.73|13.02|13.2|13.23|13.1|13.31|13.19|13.21|13.21|13.22|13.2|13.17||13.13|12.99|12.95|12.8|13.03|13.15|13.09|13.22|13.2|13.2|13.09|13.05|13.15|13.05|13.07|12.92|13.02|13.11|13.3|13.26|13.3|13.5|13.53|13.5|13.41|13.31|13.28|13.31|13.43|13.43|13.43|13.2|13.16|13.1|13.35|13.44|13.42|13.39|13.29|13.28|13.42|13.38|13.41|13.37|13.22|13.17|13.24||||||13.2|13.12|13.16|13.12|12.8|12.56|12.51|12.57|12.65|12.69|12.65|12.71|12.64|12.45||12.53|12.38|12.47|12.61|12.61|12.52|12.57|12.7|12.74|12.78|13.12|13.2|13.27|13.33|13.41|13.48|13.49|13.45|13.5|13.35|13.27|13.32|13.32|13.04|12.87|12.99|13|12.98|13.09|13.15|13.33|13.17|13.2|13.07|12.95|13|12.76|12.8|12.81|12.8|12.55|12.55|12.62|12.26|12.06|12.29|12.71|12.37|12.36|12.57|12.98|12.92|13.01|13|12.97|12.75|12.6|12.25|12.07|12.22||||||12.3|12.37|12.52|12.43|12.56|12.84|12.74|12.4|12.61|12.62|12.96|13.33|13.28|13.52|
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP|10.38|10.41|10.46|10.46|10.62|10.69|10.99|11.01|10.89|10.91|10.96|10.98|11.16|11.36|11.35|11.43|11.63|12.02|12.03|12.22|12.22|12.06|11.8|11.9|12.04|11.91|11.85|11.8|11.83|11.86|11.96|11.88|11.97|12.09|12.01|11.92|11.82|11.85|11.84|11.91|11.97|11.95|11.46|10.95|11.09|10.79|10.76|||10.97|11.1|11.44|11.57|11.66|11.86|11.84|11.9|12.04|12.35|12.65|12.9|13.2|13.06|12.87|13.01|13.1|13.14|13.2|13.34|13.35|13.55|13.33|13.3|13.29|12.81|12.88|12.8|13.04|13.06|12.78|12.9|13.08|13|13.27||||12.78|12.76|12.72|12.65|13.6|13.9|14.2|14.45|15.13|15.31|15.27|15.35|15.56|15.59|15.63|15.53|13.98||13.95|14.4|14.22|14.48|14.86|15.57|15.6|15.61|15.69|15.76|15.47|15.48|15.83|15.81|16|15.77|16.18|16.49|16.4|16.75|17.12|17.33|17.15|17.15|17.12|16.94|17.04|17.13|17.04|17.21|17.14|17.33|17.4|17.59|18.25|18.74|18.72|18.75|18.61|18.73|18.83|18.7|18.7|18.97|18.84|18.8|18.18||||||17.72|17.69|17.9|17.9|18.16|18.11|18.03|17.93|18.06|18.07|17.53|17.57|17.53|17.02||16.64|16.77|16.94|17|15.88|15.7|15.85|16.3|16.88|17.05|17.41|17.28|17.58|17.45|17.42|17.63|17.81|17.74|17.83|17.85|17.63|17.35|17.35|17.19|17.03|17.35|17.4|17.28|17.53|17.13|17.56|17.86|17.9|17.65|17.59|17.82|18.08|19.25|19.45|19.42|19.46||20.12|19.63|19.24|18.65|18.4|18.68|18.27|18.71|18.72|18.16|18.51|18.8|18.25|18.32|17.92|17.23|17.05|17.57||||||18.66|18.87|18.9|19.33|19.29|19.6|20.08|19.95|19.92|19.57|20|20.06|21|21.35|
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP|4.37|4.35|4.24|4.28|4.35|4.29|4.34|4.38|4.36|4.42|4.45|4.43|4.53|4.56|4.56|4.56|4.6|4.66|4.67|4.72|4.65|4.63|4.47|4.5|4.53|4.53|4.47|4.5|4.58|4.56|4.55|4.53|4.63|4.64|4.58|4.68|4.7|4.69|4.67|4.64|4.62|4.56|4.62|4.6|4.55|4.47|4.37|||4.43|4.46|4.49|4.51|4.47|4.47|4.5|4.62|4.6|4.61|4.52|4.63|4.33|4.33|4.33|4.39|4.25|4.14|4.18|4.2|4.24|4.28|4.38|4.43|4.49|4.47|4.57|4.43|4.4|4.35|4.38|4.4|4.41|4.39|4.33||||4.28|4.16|4.13|4.12|4.12|4.15|4.13|4.15|4.1|4.05|4.02|4.03|4.03|3.98|4|4.06|4.07||4.08|4.1|4.13|4.09|4.13|4.18|4.17|4.19|4.19|4.11|4.08|4.09|4.1|4.08|4.1|4.05|4.11|4.16|4.19|4.11|4.14|4.23|4.12|4.11|4.1|4.08|4.1|4.09|4.13|4.07|4.08|4.06|3.99|3.95|4.05|4.04|4.03|4.03|4.02|4.04|4.04|4.02|4.01|4.04|4.01|4|3.95||||||3.91|3.87|3.85|3.84|3.82|3.82|3.82|3.79|3.81|3.84|3.85|3.84|3.85|3.8||3.78|3.75|3.81|3.81|3.8|3.76|3.8|3.9|3.89|3.9|3.99|4.01|4.1|4.1|4.1|4.11|4.09|4.1|4.16|4.16|4.12|4.18|4.16|4.12|4.04|4.03|4.06|4.06|4.05|4.03|4.08|4.1|4.18|4.13|4.15|4.3|4.1|||||||||3.72|3.88|3.9|3.81|3.9|3.93|3.95|4.07|4.11|3.95|4.02|3.99|4.01|3.98|4.07||||||4.03|4.01|4|4.05|4.15|4.38|4.36|4.35|4.19|4.12|4.17|4.28|4.4|4.49|
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP|4.78|4.78|4.75|4.98|4.98|5.07|5.14|5.1|5.25|5.22|5.24|5.18|5.02|5.01|5.1|5.13|5.11|5.03|4.86|4.85|4.83|4.76|4.74|4.8|4.8|4.85|4.81|4.85|4.86|4.82|4.7|4.7|4.79|4.71|4.81|4.87|4.92|4.95|4.91|5.02|4.99|4.95|5.06|5.2|5.34|5.19|5.13|||4.92|4.87|4.83|4.91|4.88|4.93|5.01|4.95|4.8|4.61|4.77|4.7|4.55|4.42|4.39|4.33|4.25|4.34|4.41|4.52|4.64|4.42|4.39|4.08|4.21|4.24|4.43|4.42|4.48|4.52|4.45|4.58|4.73|4.97|4.66||||4.5|4.74|4.99|5.05|5.21|5.41|5.35|5.6|5.76|5.8|5.87|5.8|5.72|5.61|5.87|5.59|5.64||5.77|5.83|5.93|5.87|5.86|6.01|6.22|6.41|6.49|6.18|5.67|5.68|5.63|5.45|5.39|5.17|4.91|5.05|5.32|5.3|5.34|5.27|5.28|5.29|5.45|5.26|5.43|5.64|5.71|5.74|5.71|5.68|5.77|5.65|5.6|5.58|5.62|5.67|5.71|5.72|5.7|5.71|5.98|6.03|6.14|5.97|5.9||||||5.85|5.86|5.74|5.38|5.64|5.9|6.14|6.31|6.16|6.2|6.04|6|6.05|5.96||6.11|5.58|5.23|5.5|5.79|5.71|5.6|5.86|6.17|6.36|6.31|5.9|6.15|6.47|6.81|7.17|7.55|7.92|8.06|7.23|7.49|7.43|7.31|6.95|7.32|7.71|8.12|7.83||||7.96|7.39|7.03|6.7|6.53|6.46|6.15|5.86|5.2|5.31|5.39|4.91|4.76|5.01|5.27|5.55|5.68|5.98|6.29|6.62|6.97|7.34|7.73|8.14|8.57|9.02|||||||||||8.74|8.96|8.4|7.96|7.56|7.34|||||6.93|7.12|
07644|100781|/equities/sh-shenhua|SHANGHAICOMP|1.87|1.88|1.84|1.84|1.86|1.86|1.88|1.9|1.91|1.91|1.92|1.9|1.94|1.97|2.01|2.06|2.04|2.08|2.07|2.04|2.07|2.02|1.99|1.99|1.92|1.9|1.89|1.87|1.88|1.89|1.87|1.84|1.87|1.87|1.87|1.85|1.85|1.85|1.85|1.86|1.83|1.81|1.78|1.79|1.78|1.82|1.82|||1.83|1.85|1.88|1.83|1.82|1.81|1.83|1.79|1.79|1.76|1.78|1.78|1.79|1.78|1.76|1.75|1.75|1.78|1.74|1.76|1.78|1.8|1.81|1.81|1.82|1.82|1.82|1.83|1.84|1.81|1.81|1.81|1.8|1.8|1.78||||1.74|1.73|1.73|1.74|1.69|1.74|1.77|1.8|1.81|1.81|1.81|1.81|1.81|1.81|1.82|1.82|1.83||1.83|1.84|1.83|1.82|1.83|1.84|1.85|1.84|1.84|1.84|1.83|1.84|1.84|1.83|1.84|1.83|1.87|1.94|1.89|1.89|1.91|1.93|1.92|1.92|1.92|1.91|1.91|1.92|1.93|1.94|1.93|1.92|1.93|1.92|1.97|1.98|1.97|1.96|1.95|1.95|1.95|1.95|1.94|1.97|1.96|1.94|1.95||||||1.9|1.9|1.89|1.89|1.89|1.87|1.87|1.88|1.88|1.91|1.9|1.9|1.91|1.89||1.88|1.87|1.88|1.9|1.89|1.87|1.89|1.92|1.93|1.96|2.01|2.01|2.01|1.98|1.98|2.04|2.05|2.04|2.05|2.04|2.03|2.04|2.03|1.98|1.96|1.97|1.97|1.96|1.98|1.98|2|2.02|2.01|1.99|1.99|2|1.97|1.99|1.98|1.98|1.95|1.94|1.93|1.89|1.86|1.88|1.92|1.93|1.87|1.89|1.95|1.95|1.98|2.02|1.98|1.97|1.93|1.89|1.87|1.9||||||1.93|1.95|1.99|1.95|1.97|2.02|2.06|2.05|2.03|2|2.04|2.12|2.14|2.2|
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP|8.89|8.89|8.85|8.63|8.64|8.57|8.82|8.97|8.93|9|9.09|9.13|9.32|9.43|9.44|9.52|9.58|9.55|9.46|9.46|9.56|9.46|9.31|9.34|9.26|9.22|9.22|9.29|9.31|9.35|9.33|9.18|9.36|9.35|9.35|9.38|9.27|9.09|9.06|9.09|9.18|9.11|8.96|8.85|8.85|8.8|8.75|||8.83|8.98|9.13|9.22|9.15|9.22|9.21|9.11|9.07|9.09|9.06|9.12|9.19|9.23|9.14|9.2|9.15|9.22|9.18|9.37|9.43|9.5|9.61|9.54|9.61|9.61|9.69|9.75|9.86|9.99|9.96|9.97|10.03|9.97|10.09||||10.15|10.98|10.85|10.78|10.9|11.06|11.17|11.36|11.37|11.44|11.6|11.66|11.75|12.21|12.18|12.35|12.34||12.07|11.86|11.85|11.64|11.65|11.66|11.43|11.56|11.51|11.64|11.55|11.54|11.73|11.8|12.02|11.94|11.8|11.9|12.06|12.17|12.4|12.32|12.28|12.4|12.43|12.38|12.47|12.38|12.29|12.15|12.14|11.88|11.9|11.85|12.21|12.27|12.33|12.35|12.19|12.19|12.42|12.08|12.17|12.23|12.12|12.39|12.3||||||12.23|12.18|12.1|12.18|12.16|11.95|11.91|12.06|11.89|11.66|11.61|11.79|11.77|11.65||11.63|11.56|11.6|11.6|11.56|11.53|11.63|11.65|11.69|12.12|12.39|12.58|12.8|12.91|12.92|12.72|13.07|13.4|13.56|13.65|13.5|13.63|13.69|13.67|13.61|13.93|13.9|13.65|13.64|13.4|13.42|13.4|13.52|13.4|13.04|12.16|11.62|11.72|11.83|11.71|11.72|11.55|11.41|11.24|10.99|10.98|11.5|11.47|11.37|11.83|11.83|11.75|11.9|11.69|11.2|10.68|10.2|9.81|9.7|9.52||||||9.25|9.32|9.36|9.05|9.19|9.38|9.6|9.63|9.88|9.66|9.76|9.93|10.28|10.37|
07646|101114|/equities/lifan-industry|SHANGHAICOMP|3.65|3.66|3.56|3.63|3.65|3.71|3.77|3.82|3.83|3.83|3.85|3.83|3.96|4.07|4.05|4.12|4.34|4.4|4.46|4.23|3.9|3.91|3.76|3.8|3.73|3.69|3.67|3.73|3.76|3.76|3.67|3.66|3.73|3.76|3.77|3.68|3.67|3.67|3.64|3.66|3.66|3.58|3.55|3.57|3.6|3.56|3.52|||3.48|3.49|3.5|3.53|3.5|3.48|3.44|3.3|3.29|3.26|3.29|3.32|3.37|3.38|3.29|3.3|3.3|3.31|3.29|3.31|3.37|3.44|3.45|3.48|3.49|3.51|3.51|3.55|3.55|3.56|3.46|3.46|3.47|3.47|3.51||||3.5|3.43|3.36|3.33|3.37|3.39|3.46|3.52|3.58|3.55|3.53|3.52|3.54|3.59|3.62|3.6|3.58||3.68|3.77|3.79|3.72|3.75|3.78|3.77|3.81|3.81|3.83|3.74|3.73|3.75|3.76|3.82|3.73|3.82|3.91|3.99|3.99|4.02|4.1|4.11|4.15|4.16|4.13|4.15|4.2|4.23|4.22|4.19|4.14|4.17|4.14|4.29|4.26|4.26|4.25|4.27|4.25|4.22|4.24|4.23|4.32|4.29|4.26|4.27||||||4.16|4.09|4.08|4.07|4.07|4.05|4.03|4.05|4.01|4.03|4|3.97|3.96|3.86||3.84|3.83|3.87|3.96|3.89|3.85|3.95|3.97|4|4.04|4.08|4.12|4.12|4.12|4.12|4.16|4.23|4.34|4.29|4.25|4.25|4.3|4.18|4.12|4.03|4.16|4.18|4.2|4.21|4.23|4.27|4.38|4.46|4.36|4.39|4.46|4.45|4.5|4.56|4.59|4.43|4.38|4.28|4.2|4.2|4.25|4.5|4.46|4.38|4.37|4.45|4.44|4.58|4.65|4.57|4.62|4.6|4.36|4.35|4.38||||||4.62|4.68|4.73|4.85|4.91|4.96|5.11|5.08|5.2|5.03|4.94|4.99|4.85|4.84|
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP|9.92|9.88|9.75|9.84|9.98|9.94|10.07|10.14|10.03|10.12|10.16|10.39|10.71|10.78|10.75|10.7|10.95|11.11|11.01|11.03|10.89|10.84|11.02|11.11|11.59|11.75|11.92|12.01|12.13|12.1|12.09|12.1|12.32|12.18|12.02|11.81|11.86|11.99|12.24|12.26|12.15|12.05|12.25|11.99|11.77|11.75|11.1|||11.5385|11.1923|11.2|11.3077|11.1231|11.1308|11.0769|10.8462|10.9846|11.0769|11.1538|11.3462|11.6923|11.5769|11.4077|11.3846|11.5846|11.6615|11.6538|11.6846|11.6385|11.6692|11.5462|11.5|11.5154|11.4231|11.3385|11.0769|11.2923|11.3077|11.2308|11.2692|11.5462|11.5846|11.9308||||12.0923|12.0846|11.9231|11.9846|12.0385|12.3154|12.3923|12.5385|12.4538|12.3923|12.3462|12.2769|12.5077|12.5539|12.6846|12.8615|12.7769||12.9154|14.1462|14.6923|14.6846|14.5462|14.5308|14.5|14.5154|14.3846|14.4615|14.2692|13.0769|14.2308|14.1385|14.5846|14.6154|14.6154|14.7385|15|14.7769|14.6154|15.0615|15.4077|15.8692|15.9|15.8462|15.6154|15.8077|15.5846|15.4769|15.3077|14.9308|14.9539|14.9231|15.9077|15.9462|15.7|15.5308|15.5385|15.3077|14.8462|14.7692|14.7846|14.6539|14.4846|13.9154|13.5077||||||13.2538|13.1|12.9308|12.9692|12.9615|12.9846|12.9231|12.8077|12.6923|12.6154|12.6538|12.5308|12.3308|12.2231||12.2231|12.1923|11.9077|12.1538|11.8|11.8077|11.9|12.0923|11.6692|11.7308|12.0385|12.3308|12.4154|12.3923|12.5462|12.7|12.8539|13.1846|13.1|12.8077|12.6154|12.2692|12.0231|12.0692|12.0462|12.5615|12.5077|12.3615|12.5539|12.4077|12.6077|12.1615|12.3231|11.8154|11.8462|12.2308|12.3923|12.6923|12.6385|12.5923|12.4769|11.1077|11.0769|10.8231|10.7692|10.8538|11.3692|11.6769|11.7692|12.3231|12.2385|11.8923|12.1308|11.5846|11.0923|10.9|10.8|10.5385|10.6|10.6615||||||10.8385|10.9615|10.9231|11.4692|11.5385|11.9231|12.1|11.8308|12.1385|12.1846|12.1538|12.1308|13.2385|13.2846|
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP|12.02|12.01|12.06|12.5|12.79|12.72|12.7|12.8|12.95|13.13|13.36|13.3|13.6|13.61|13.76|13.91|13.68|13.35|13.29|13.07|12.95|13|12.77|12.88|13.16|13.43|13.16|13.22|13.39|13.68|13.79|14.07|13.88|13.59|13.76|13.96|14.11|14.14|14.54|14.7|14.93|14.55|14.46|14.26|14.03|14.75|14.77|||15.8|16.87|16.18|15.7|15.81|15.79|15.4|15.41|15.35|15.3|14.95|15.01|15.28|15.34|14.67|14.69|14.26|14.31|14.08|13.9|14.18|14.5|14.5|14.49|14.48|14.28|14.34|14.17|14.58|14.44|14.69|15.03|15.08|14.8|14.94||||16.39|15.55|14.87|15.25|15.76|16.15|17.08|16.64|16.61|16.94|17.46|17.47|16.8|16.39|16.55|16.89|16.97||17.18|16.61|16.21|16|16.21|15.7|15.81|15.83|15.96|15.78|15.44|15.65|16.44|16|16.42|16.68|16.21|16.2|16|15.83|15.84|16.21|16.23|16.4|15.45|15.32|14.99|15.25|15.25|15.3|15.52|15.42|15.49|16.72|16.51|16.52|16.2|17.5|17.18|17.27|17.67|17.58|16.58|16.6|16.23|16.2|16.5||||||15.52|15.02|14.68|14.69|14.61|14.26|14.42|14.56|14.65|14.81|14.81|14.66|14.57|13.7||13.42|13.24|13.22|13.33|13.44|13.18|13.24|13.38|13.45|14.11|14.34|14.02|14.19|14.2|15.17|15.08|15.18|15.42|15.5|15.73|15.5|14.61|14.41|13.97|14.03|14.34|14.76|14.4|14.6|14.17|14.77|14.56|14.46|14.4|14.16|14.34|14.6|14.6|14.53|14.79|14.83|14.46|15.51|16.29|14.81|13.4|13.6|13.22|12.92|13.32|13.32|13.29|13.22|13.2|12.82|12.6|12.56|11.33|11.16|11.11||||||11.44|11.66|11.81|12.04|12.4|12.53|12.98|12.52|12.75|12.2|13.3|13.32|13.37|13.7|
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP|2.33|2.37|2.26|2.29|2.32|2.29|2.32|2.33|2.32|2.34|2.34|2.33|2.35|2.37|2.39|2.41|2.41|2.49|2.46|2.5|2.51|2.49|2.45|2.38|2.27|2.24|2.24|2.22|2.23|2.22|2.22|2.21|2.24|2.23|2.23|2.23|2.22|2.21|2.22|2.22|2.22|2.22|2.2|2.19|2.18|2.17|2.15|||2.17|2.18|2.17|2.17|2.15|2.17|2.17|2.15|2.16|2.15|2.14|2.15|2.19|2.19|2.16|2.17|2.16|2.2|2.2|2.17|2.2|2.23|2.24|2.25|2.25|2.22|2.24|2.23|2.25|2.24|2.25|2.25|2.21|2.18|2.16||||2.12|2.11|2.08|2.08|2.1|2.13|2.16|2.18|2.19|2.17|2.18|2.18|2.15|2.13|2.15|2.16|2.18||2.19|2.2|2.21|2.3|2.29|2.3|2.33|2.34|2.32|2.34|2.33|2.35|2.4|2.39|2.37|2.36|2.38|2.41|2.41|2.41|2.41|2.46|2.44|2.36|2.34|2.33|2.34|2.32|2.3|2.3|2.26|2.22|2.22|2.2|2.25|2.23|2.22|2.22|2.22|2.22|2.22|2.2|2.2|2.23|2.22|2.2|2.2||||||2.14|2.12|2.13|2.13|2.13|2.12|2.12|2.13|2.13|2.16|2.15|2.16|2.16|2.15||2.13|2.14|2.16|2.15|2.13|2.15|2.17|2.2|2.19|2.21|2.23|2.23|2.25|2.25|2.25|2.27|2.26|2.25|2.28|2.24|2.23|2.25|2.23|2.22|2.17|2.19|2.18|2.18|2.17|2.17|2.19|2.21|2.21|2.2|2.19|2.17|2.12|2.12|2.11|2.08|2.05|2.04|2.06|2.05|2.03|2.12|2.18|2.18|2.16|2.16|2.21|2.21|2.22|2.24|2.22|2.22|2.2|2.16|2.15|2.19||||||2.17|2.17|2.21|2.21|2.22|2.29|2.3|2.26|2.29|2.26|2.31|2.37|2.38|2.41|
07650|100636|/equities/lingyun-ind|SHANGHAICOMP|6.8154|6.7769|6.7077|6.8|6.8385|6.8308|6.8077|6.8462|6.8|6.8154|6.8385|6.8154|6.8538|6.8538|7.1308|7.1769|7.1538|7.1462|7.2692|7.3231|7.3538|7.3154|7.1538|7.2538|7.2692|7.4077|7.4|7.2769|7.3692|7.5769|7.4077|7.3231|7.2308|7.0923|7.3769|6.7077|6.0462|6.0923|6.1077|6.1615|6.0769|6.0385|5.9615|5.8923|5.8231|5.7308|5.7615|||5.8077|5.8|5.8308|5.8385|5.7923|5.7846|5.7154|5.5769|5.5692|5.5615|5.5462|5.6769|5.7692|5.7692|5.7308|5.7692|5.8308|5.8615|5.8231|5.8077|5.7615|5.8846|5.8769|5.8462|5.8769|5.8462|5.8692|5.8462|5.8769|5.8615|5.8|5.7308|5.7077|5.5692|5.7077||||5.6154|5.6462|5.6|5.5154|5.4308|5.5308|5.5308|5.6385|5.6692|5.6538|5.5923|5.6077|5.7077|5.7308|5.8077|5.7923|5.7846||5.8769|5.9538|5.9538|5.9231|5.9769|5.9846|5.9923|5.9692|5.9615|6.0308|5.9923|5.9769|5.9923|5.9769|6.0077|5.8846|6.0538|6.1846|6.3077|6.2231|6.4769|6.5077|6.4692|6.4615|6.4308|6.4692|6.5|6.5923|6.6692|6.6615|6.5385|6.4615|6.5154|6.5154|6.6615|6.6769|6.6538|6.6538|6.5923|6.5154|6.5|6.5231|6.4923|6.5923|6.6|6.5769|6.5||||||6.3692|6.3077|6.3231|6.3077|6.3308|6.2846|6.3077|6.2923|6.4231|6.5231|6.5231|6.4692|6.4231|6.4154||6.4769|6.5538|6.5|6.5|6.3077|6.2769|6.3692|6.4231|6.4077|6.4308|6.3538|6.1308|6.1077|6.1231|6.0462|6|6.0538|6.1077|6.1154|6.0538|6.0077|6.0615|6|5.9615|5.8615|5.9538|6|5.9769|5.9846|5.9462|6.0615|6.0462|6.1|6.0538|6.0385|6|6.1154|6.2|6.1923|6.2385|6.2154|6.1769|6.1923|6.0538|5.9538|5.9615|6.0154|5.9769|5.7769|5.8462|5.8923|5.8692|6|6.0077|5.9615|5.9462|5.9|5.7154|5.6308|5.6769||||||5.7769|5.8769|5.9|5.8308|5.7692|5.7846|5.8846|5.8692|5.9154|5.7692|5.9231|5.9308|6.1615|6.2769|
07651|100349|/equities/linhai|SHANGHAICOMP|8.92|8.96|8.68|8.63|8.81|8.84|9.1|9.04|8.74|8.83|8.92|8.84|8.95|9|8.97|9.07|9.07|9.3|9.31|9.41|9.43|9.45|9.3|9.34|9.28|9.31|9.12|9.13|9.26|9.4|9.31|9.3|9.23|9.21|9.3|9.3|9.31|9.29|9.24|9.27|9.34|9.25|9.13|9.09|8.82|8.73|8.87|||8.86|8.83|8.92|9.02|8.86|8.84|8.51|8.2|8.35|8.33|8.21|8.28|8.46|8.43|8.34|8.38|8.45|8.6|8.51|8.55|8.63|8.7|8.72|8.7|8.76|8.66|8.67|8.55|8.62|8.61|8.5|8.47|8.43|8.33|8.38||||8.12|7.98|7.88|7.82|7.8|7.96|8.08|8.23|8.23|8.3|8.26|8.28|8.25|8.18|8.26|8.35|8.31||8.46|8.7|8.64|8.52|8.68|8.82|8.83|9.1|9.1|9.18|8.99|8.98|9.04|9.05|8.96|8.78|8.96|9.23|9.55|9.52|9.7|9.69|9.46|9.47|9.46|9.43|9.41|9.47|9.47|9.43|9.41|9.32|9.31|9.28|9.6|9.6|9.41|9.36|9.3|9.32|9.25|9.25|9.24|9.33|9.22|9.1|9.05||||||8.96|8.82|8.77|8.71|8.68|8.65|8.58|8.59|8.71|8.75|8.75|8.83|8.75|8.61||8.63|8.51|8.51|8.64|8.71|8.64|8.81|8.91|9.01|8.98|9.86|9.85|9.91|9.98|10.16|10.01|9.82|9.68|9.96|9.93|9.74|9.88|9.54|9.66|9.58|9.15|9.14|9.25|8.8|8.73|8.8|8.93|8.97|9.12|9.2|8.84|8.58|8.48|8.38|8.43|8.45|8.27|8.26|8.15|7.96|7.94|8.26|8.16|7.99|8.03|8.11|8.13|8.15|8.22|8|7.95|7.72|7.43|7.32|7.47||||||7.7|7.8|8.01|7.9|7.88|8.15|8.41|8.37|8.3|8.11|8.39|8.51|8.8|8.86|
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP|4.52|4.55|4.56|4.58|4.58|4.68|4.83|4.88|5.01|5.06|5.02|4.99|4.93|4.94|4.92|4.8|4.82|4.97|4.93|4.9|4.95|5|5.05|5.08|5.15|5.11|5.09|5.05|4.99|4.84|4.78|4.69|4.66|4.55|4.56|4.58|4.55|4.52|4.54|4.59|4.6|4.64|4.53|4.45|4.43|4.42|4.4|||4.5|4.61|4.63|4.67|4.67|4.63|4.63|4.63|4.73|4.74|4.82|4.83|4.87|4.91|4.89|4.95|4.97|4.99|4.92|4.92|5.01|5.07|5.05|4.99|4.98|4.97|5.06|5.03|5.08|5.05|5.06|5.14|5.22|5.25|5.11||||5.07|5|4.9|4.81|5|5.04|5.12|5.24|5.3|5.33|5.34|5.22|5.23|5.2|5.33|5.39|5.33||5.37|5.44|5.4|5.4|5.43|5.53|5.61|5.65|5.67|5.65|5.56|5.56|5.66|5.71|5.68|5.64|5.7|5.74|5.82|5.8|5.83|5.9|5.9|5.93|6|5.87|5.86|5.98|6.01|6.01|6.03|5.98|6.01|5.96|6.06|6.02|5.96|5.95|5.92|5.94|5.94|5.95|5.95|5.96|5.9|5.82|5.74||||||5.69|5.67|5.67|5.66|5.62|5.62|5.76|5.6|5.76|5.92|5.87|5.81|5.83|5.8||5.71|5.81|5.79|6.01|6.34|6.78|6.76|6.5|6.31|6.53|6.4|6.24|6.3|6.38|6.34|6.22|6.16|6.06|6.11|6.09|6.01|6|6.05|5.98|6.04|5.97|6.13|6.07|6.52|6.63|6.9|6.2|6.12|6.07|5.89|5.99|6.1|6.05|5.86|6.04|5.51|5.36|5.44|5.36|5.29|5.68|5.69|5.46|5.38|5.53|5.69|5.68|5.71|5.74|5.77|5.63|5.45|5.3|5.28|5.36||||||5.41|5.39|5.53|5.48|5.45|5.55|5.57|5.51|5.62|5.47|5.63|5.79|5.79|5.9|
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP|3.98|4.08|3.99|4.03|4.08|4.11|4.14|4.21|4.18|4.22|4.23|4.23|4.29|4.33|4.38|4.42|4.48|4.6|4.6|4.61|4.5|4.4|4.27|4.11|4.08|4|3.96|3.95|3.97|3.95|3.95|3.96|4.09|4.05|4.04|4.08|4.08|4.06|4.07|4.1|4.05|4.02|3.94|3.93|3.94|3.86|3.86|||3.93|3.98|4.02|4.11|4.1|4.12|4.13|4.13|4.13|4.04|4.04|4.04|4.1|4.05|4.11|4.1|4.07|4|3.88|3.89|3.93|4.1|4.12|4.11|4.17|4.23|4.31|4.3|4.38|4.42|4.4|4.4|4.36|4.37|4.31||||4.07|3.93|3.93|3.89|4.03|4.14|4.21|4.28|4.3|4.24|4.2|4.18|4.11|3.98|4.02|4.09|4.08||4.12|4.14|4.05|4.01|4.08|4.15|4.17|4.27|4.33|4.33|4.3|4.28|4.6|4.64|4.47|4.44|4.4|4.49|4.38|4.29|4.21|4.29|4.1|3.99|3.93|3.87|3.91|3.92|3.94|3.86|3.84|3.71|3.67|3.66|3.76|3.78|3.72|3.71|3.71|3.71|3.75|3.74|3.71|3.79|3.74|3.7|3.66||||||3.6|3.59|3.59|3.58|3.58|3.58|3.58|3.59|3.6|3.7|3.72|3.75|3.71|3.67||3.69|3.69|3.69|3.73|3.65|3.66|3.81|3.92|3.83|4|4|3.89|3.97|4.02|3.94|3.67|3.63|3.68|3.72|3.54|3.51|3.52|3.52|3.61|3.57|3.62|3.61|3.59|3.57|3.56|3.6|3.62|3.61|3.59|3.52|3.62|3.52|3.56|3.54|3.48|3.48|3.43|3.44|3.37|3.29|3.32|3.48|3.43|3.37|3.4|3.45|3.47|3.47|3.49|3.44|3.41|3.38|3.33|3.31|3.36||||||3.34|3.35|3.34|3.33|3.38|3.48|3.49|3.38|3.42|3.45|3.5|3.63|3.66|3.71|
07654|100457|/equities/liangmianzhen|SHANGHAICOMP|5.34|5.35|5.13|5.1|5.17|5.14|5.24|5.29|5.3|5.27|5.25|5.19|5.26|5.32|5.33|5.42|5.43|5.55|5.57|5.61|5.67|5.63|5.53|5.54|5.58|5.54|5.46|5.37|5.39|5.38|5.38|5.35|5.41|5.38|5.38|5.37|5.36|5.39|5.41|5.43|5.49|5.44|5.36|5.39|5.41|5.22|5.23|||5.05|5.12|5.2|5.11|5.1|5.08|5.08|5.03|5.15|5.18|5.19|5.22|5.3|5.27|5.22|5.24|5.22|5.28|5.17|5.14|5.19|5.25|5.27|5.23|5.28|5.21|5.23|5.15|5.17|5.13|5.11|5.12|5.16|5.13|4.99||||4.89|4.77|4.67|4.61|4.65|4.7|4.75|4.81|4.82|4.82|4.83|4.84|4.82|4.77|4.81|4.91|4.91||5|5.06|5.03|5.01|5.04|5.09|5.11|5.22|5.28|5.31|5.21|5.18|5.19|5.19|5.19|5.13|5.25|5.29|5.33|5.34|5.36|5.45|5.44|5.46|5.44|5.35|5.3|5.3|5.34|5.35|5.38|5.34|5.37|5.31|5.45|5.48|5.39|5.35|5.32|5.32|5.28|5.2|5.19|5.24|5.17|5.1|5.1||||||5.03|5.01|5.06|5.04|5.08|5.07|5.06|5.07|5.1|5.17|5.22|5.38|5.31|5.23||5.19|5.13|5.16|5.18|5.27|5.25|5.31|5.3|5.25|5.37|5.47|5.53|5.59|5.46|5.49|5.52|5.55|5.39|5.41|5.39|5.2|5.2|5.2|5.07|5.05|5.03|5.12|5.18|5.41|5.4|5.27|5.19|5.16|5.17|5.12|5.09|4.84|4.9|4.86|4.85|4.83|4.78|4.81|4.71|4.64|4.66|4.71|4.67|4.59|4.61|4.77|4.74|4.75|4.73|4.58|4.55|4.47|4.38|4.35|4.43||||||4.53|4.52|4.63|4.57|4.55|4.73|4.82|4.86|4.84|4.78|4.92|5.04|5.08|5.09|
07655|101167|/equities/loncin-motor|SHANGHAICOMP|5.3|5.24|4.98|5.06|5.03|5.14|5.23|5.35|5.16|5.19|5.23|5.19|5.25|5.3|5.31|5.29|5.3|5.27|5.33|5.3|5.26|5.3|5.19|5.24|5.24|5.31|5.26|5.27|5.32|5.33|5.3|5.26|5.21|5.3|5.41|5.36|5.32|5.31|5.24|5.25|5.23|5.22|5.25|5.27|5.17|5.07|5.05|||5.08|5.1|4.98|5.08|5.01|4.97|4.88|4.66|4.68|4.72|4.71|4.74|4.77|4.78|4.74|4.73|4.67|4.67|4.53|4.54|4.51|4.55|4.62|4.61|4.63|4.62|4.62|4.66|4.74|4.74|4.68|4.69|4.75|4.72|4.77||||4.76|4.65|4.61|4.56|4.58|4.78|4.74|4.88|4.89|4.86|4.9|4.88|4.91|4.85|4.88|5|4.99||5.01|5.05|5.12|5.08|5.1|5.1|5.13|5.24|5.18|5.11|4.98|4.95|4.96|4.96|5|4.94|5|5.06|5.15|5.23|5.29|5.38|5.36|5.35|5.37|5.31|5.34|5.39|5.43|5.41|5.41|5.27|5.3|5.26|5.46|5.47|5.48|5.44|5.33|5.31|5.28|5.3|5.31|5.43|5.34|5.28|5.2||||||5.12|5.08|5.11|5.12|5.03|5.08|5.09|5.15|5.15|5.06|5.03|4.9|4.89|4.82||4.84|4.75|4.75|4.78|4.66|4.6|4.68|4.82|4.86|4.87|5.02|5.05|5.06|5.05|5.02|5|5.04|5.09|5.14|5.19|5.15|5.2|5.26|5.28|5.15|5.25|5.3|5.38|5.5|5.49|5.58|5.57|5.7|5.65|5.62|5.82|5.84|5.81|5.41|5.28|5.19|5.21|5.17|5.14|5.18|5.61|5.46|5.25|5.07|5.06|5.08|5.05|5.23|5.25|5.03|5.01|4.8|4.45|4.39|4.48||||||4.45|4.5|4.68|4.96|4.96|5.06|5.07|4.95|5.02|4.93|5.07|5.16|5.11|5.18|
07656|100656|/equities/long-yuan|SHANGHAICOMP|4.53|4.53|4.53|4.6|4.67|4.61|4.68|4.73|4.66|4.71|4.7|4.61|4.65|4.75|4.75|4.76|4.79|4.88|4.83|4.85|4.83|4.87|4.82|4.85|4.88|4.81|4.79|4.78|4.8|4.8|4.7|4.46|4.6|4.61|4.61|4.68|4.68|4.7|4.72|4.74|4.72|4.92|4.99|5|4.9||||||||5.28|5.3|5.25|5.29|5.17|5.06|5.05|5.02|5.04|5.02|4.84|4.78|4.87|4.83|4.69|4.58|4.54|4.53|4.57|4.57|4.6|4.66|4.63|4.65|4.67|4.78|4.85|4.8|4.95|5|4.96|4.89||||4.75|4.6|4.63|4.82|5.01|5.08|5.07|5.09|5.17|5.14|5.03|4.95|4.95|4.91|4.97|5.01|4.98||5.04|4.92|4.88|4.89|4.93|5.01|5.04|5.12|5.16|5.19|5.2|5.3|5.33|5.3|5.2|5.12|5.24|5.38|5.49|5.46|5.5|5.55|5.53|5.52|5.49|5.43|5.45|5.5|5.54|5.57|5.56|5.45|5.46|5.47|5.65|5.68|5.65|5.62|5.63|5.67|5.7|5.64|5.63|5.77|5.72|5.64|5.67||||||5.6|5.54|5.61|5.59|5.52|5.48|5.45|5.51|5.54|5.83|6.4|6.36|6.25|6.2||6.21|6.16|5.93|5.69|5.52|5.47|5.56|5.74|5.77|5.75|6.1|6.05|6.07|5.96|5.9|5.89|6.27|6.2|6.34|6.45|6.24|6.35|6.32|6.29|6.24|6.18|6.41|6.33|6.45|6.46|6.25|6.19|6.2|6.26|6.2|6.33|6.21|6.25|6.13|6.06|5.99|5.83|5.61|5.43|5.01|5.21|5.19|5.2|5.15|5.23|5.41|5.41|5.5|5.53|5.43|5.31|5.28|5.26|5.34|5.5||||||5.57|5.65|5.65|5.81|5.86|5.96|5.9|5.85|5.71|5.64|5.63|5.9|6.21|6.39|
07657|100948|/equities/longjian|SHANGHAICOMP|4.13|4.1|3.93|4|4.08|4.15|4.22|4.22|4.15|4.16|4.18|4.1|4.2|4.31|4.35|4.45|4.5|4.53|4.49|4.56|4.48|4.36|4.26|4.32|4.35|4.26|4.24|4.25|4.27|4.25|4.2|4.13|4.13|4.08|4.09|4.15|4.17|4.18|4.19|4.21|4.23|4.23|4.17|4.15|4.12|4.07|4.07|||4.19|4.27|4.36|4.36|4.34|4.36|4.4|4.65|4.78|4.78|4.7|4.76|4.79|4.79|4.66|4.65|4.57|4.65|4.75|4.64|4.73|5.08|5.04|5.07|5.1|4.97|5.06|5.28|5.22|5.19|5.2|5.47|5.77|5.92|6.12||||6|5.58|5.43|5.78|5.3|5.15|4.88|4.79|4.82|4.88|4.75|4.78|4.72|4.69|4.72|4.88|5.15||5.01|4.96|4.99|5|4.97|5.15|5.11|5.24|5.23|5.76|5.98|6.15|5.49|5|4.68|4.6|4.48|4.44|4.41|4.4|4.4|4.39|4.47|4.43|4.38|4.34|4.36|4.4|4.44|4.43|4.14|4.02|4.02|4.08|4.09|4.11|4.15|4.1|4.02|4.06|4.12|4.03|4.05|4.08|4.12|4.1|4.17||||||3.86|3.75|3.74|3.73|3.85|3.81|3.8|3.9|3.82|3.66|3.69|3.78|3.66|3.67||3.46|3.39|3.57|3.15|2.98|2.98|3.01|3.04|3.05|3.05|3.13|3.16|3.17|3.16|3.17|3.21|3.2|3.2|3.24|3.26|3.17|3.21|3.24|3.24|3.16|3.16|3.15|3.13|3.05|3.05|3.1|3.1|3.1|3.08|3.09|3.05|2.98|3.02|2.98|2.96|2.94|2.89|2.9|2.83|2.75|2.74|2.84|2.83|2.8|2.83|2.93|2.91|2.92|2.94|2.91|2.91|2.88|2.83|2.82|2.86||||||2.87|2.87|2.92|2.95|2.97|3.08|3.11|3.09|3.15|3.18|3.25|3.31|3.35|3.42|
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP|8.43|8.45|8.36|8.62|8.69|8.63|8.58|8.62|8.56|8.6|8.82|8.81|8.88|9.05|9.06|9.17|9.16|9.01|8.94|8.98|8.97|8.88|8.77|8.84|8.93|8.93|8.76|8.75|8.88|9|9.1|9.13|9.05|8.87|8.87|9.26|9.17|9.05|9.23|9.3|9.38|9.44|9.48|9.47|9.19|9.33|9.39|||9.74|9.93|10.06|9.91|9.94|10.09|9.95|9.97|9.82|9.55|9.22|9.22|9.36|9.08|8.94|8.96|8.73|8.84|8.67|8.58|8.63|8.78|8.79|8.32|8.15|8.02|8.01|8.18|8.37|8.48|8.49|8.76|8.91|8.92|8.8||||8.32|8.17|8.48|8.86|9.26|9.24|9.1|9.12|9.04|9.17|9.47|9.73|9.7|9.64|9.88|9.63|9.3||9.44|9.23|9.22|9.34|9.59|9.58|9.39|9.46|9.2|8.81|8.69|8.9|9.18|9.03|9.14|9.31|10.03|9.1|8.89|8.57|8.63|8.73|8.75|8.91|8.7|8.55|8.39|8.51|8.49|8.53|8.52|8.44|8.5|8.58|8.61|8.6|8.48|8.58|8.38|8.45|8.26|8.28|8.22|8.18|8.1|8.07|8.11||||||7.97|7.95|7.89|7.88|7.7|7.66|7.65|7.67|7.67|7.61|7.67|7.72|7.6|7.38||7.03|7.04|7.11|7.15|7.17|7.09|7.16|7.43|7.34|7.29|7.47|7.64|7.65|7.65|7.63|7.6|7.59|7.66|7.68|7.74|7.64|7.66|7.67|7.76|7.58|7.48|7.47|7.38|7.54|7.49|7.62|7.53|7.5|7.42|7.39|7.5|7.37|7.43|7.35|7.41|7.33|7.31|7.23|7.18|7.09|7.09|7.15|6.85|6.82|7|7.11|7.07|7.07|7.08|6.95|6.95|6.78|6.52|6.46|6.59||||||6.55|6.52|6.66|6.63|6.67|6.96|7.07|6.83|6.92|6.9|7.22|7.33|7.46|7.62|
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP|3.2|3.22|3.31|3.19|3.19|3.18|3.2|3.2|3.19|3.23|3.27|3.29|3.31|3.34|3.33|3.32|3.23|3.25|3.26|3.24|3.3|3.2|3.18|3.07|3|2.95|2.95|2.92|2.92|2.91|2.9|2.9|2.92|2.92|2.85|2.84|2.84|2.84|2.84|2.79|2.82|2.85|2.84|2.83|2.82|2.76|2.75|||2.78|2.73|2.77|2.79|2.82|2.86|2.81|2.79|2.8|2.83|2.79|2.79|2.79|2.82|2.81|2.82|2.69|2.66|2.67|2.69|2.74|2.76|2.78|2.82|2.84|2.77|2.79|2.75|2.81|2.85|2.85|2.83|2.85|2.85|2.83||||2.78|2.74|2.71|2.69|2.7|2.72|2.69|2.72|2.63|2.59|2.63|2.63|2.6|2.58|2.6|2.63|2.63||2.66|2.65|2.67|2.66|2.63|2.77|2.77|2.59|2.6|2.62|2.61|2.61|2.59|2.58|2.59|2.57|2.58|2.62|2.67|2.67|2.69|2.73|2.73|2.73|2.74|2.69|2.67|2.66|2.69|2.67|2.67|2.63|2.66|2.63|2.68|2.7|2.68|2.65|2.61|2.61|2.63|2.63|2.63|2.66|2.64|2.63|2.63||||||2.59|2.57|2.57|2.55|2.59|2.56|2.54|2.57|2.59|2.63|2.64|2.67|2.68|2.68||2.64|2.62|2.63|2.67|2.67|2.68|2.7|2.74|2.74|2.75|2.78|2.8|2.87|2.85|2.84|2.85|2.9|2.89|2.91|2.94|2.94|2.9|2.88|2.94|2.77|2.73|2.72|2.71|2.78|2.81|2.85|2.84|2.85|2.86|2.85|2.86|2.83|2.87|2.7|2.65|2.63|2.65|2.65|2.61|2.53|2.54|2.51|2.52|2.5|2.56|2.59|2.54|2.57|2.62|2.5|2.51|2.46|2.45|2.51|2.69||||||2.45|2.45|2.5|2.47|2.45|2.51|2.56|2.53|2.53|2.48|2.53|2.59|2.61|2.65|
07660|100382|/equities/lucky-film|SHANGHAICOMP|7.07|7.07|6.98|7.05|7.07|7.12|7.21|7.27|7.2|7.25|7.28|7.27|7.31|7.4|7.36|7.5|7.5|7.57|7.52|7.55|7.57|7.59|7.46|7.52|7.66|7.73|7.85|8.05|8.52|8.02|7.53|7.51|7.57|7.52|7.6|7.62|7.58|7.62|7.57|7.58|7.53|7.53|7.43|7.35|7.14|7.16|7.17|||7.33|7.42|7.52|7.14|7.03|7.05|7.05|6.99|7.01|7.03|7.03|7.05|7.24|7.27|7.12|7.15|7.15|7.19|7.25|7.23|7.19|7.36|7.35|7.43|7.47|7.34|7.37|7.28|7.3|7.32|7.27|7.26|7.24|7.15|7.17||||6.98|6.9|6.93|7.03|7.03|7.1|7.17|7.24|7.32|7.37|7.34|7.32|7.32|7.25|7.31|7.33|7.3||7.38|7.5|7.45|7.42|7.5|7.72|7.75|7.85|7.81|7.89|7.77|7.8|7.75|7.7|7.83|7.74|7.83|7.99|8.14|8.08|8.13|8.27|8.11|8.2|8.23|8.17|8.18|8.1|8.05|8.08|8.02|7.94|8|8.19|8.1|8.13|8|8|7.9|7.92|7.94|7.94|7.93|8.02|8.04|8|8.03||||||7.91|7.91|7.91|7.83|7.7|7.51|7.68|7.67|7.82|7.79|7.6|7.63|7.59|7.55||7.03|6.78|6.79|6.93|6.86|6.8|6.79|6.97|7.01|7.05|7.23|7.44|7.45|7.49|7.51|7.53|7.58|7.61|7.66|7.63|7.58|7.06|7.39|7.35|7.2|7.38|7.47|7.48|7.46|7.45|7.48|7.37|7.43|7.38|7.31|7.43|7.28|7.32|7.31|7.17|7.15|7.05|7.03|6.82|6.56|6.56|6.88|6.84|6.65|6.57|6.79|6.72|6.81|6.75|6.63|6.59|6.38|6.03|6.11|6.15||||||6.3|6.35|6.48|6.56|6.55|6.67|6.78|6.63|6.7|6.59|6.73|6.95|7.3|7.44|
07661|100400|/equities/luenmei-group|SHANGHAICOMP|6.69|6.7|6.49|6.49|6.54|6.56|6.59|6.54|6.48|6.58|6.52|6.42|6.52|6.59|6.57|6.61|6.72|6.84|6.84|6.82|6.74|6.73|6.66|6.73|6.71|6.71|6.61|6.59|6.61|6.65|6.65|6.56|6.59|6.54|6.53|6.57|6.55|6.41|6.42|6.72|6.72|6.86|6.9|6.88|6.77|6.68|6.72|||6.64|6.62|6.71|6.75|6.81|6.86|6.93|6.86|6.85|6.89|6.9|6.91|6.94|6.97|7.03|7.18|7.13|7.11|7.07|7.07|7.05|7.1|7.09|7.11|7.07|6.91|7|6.96|6.85|6.8|6.72|6.63|6.5|6.43|6.15||||6.07|5.98|5.92|5.86|5.84|5.92|5.96|6|6.05|6.05|6.04|6.02|6.02|6|6.04|6.04|6.04||6.12|6.18|6.19|6.14|6.15|6.17|6.16|6.22|6.23|6.29|6.27|6.29|6.32|6.3|6.31|6.28|6.3|6.36|6.44|6.46|6.49|6.6|6.61|6.61|6.56|6.5|6.49|6.52|6.58|6.59|6.58|6.52|6.56|6.56|6.71|6.69|6.66|6.61|6.59|6.6|6.55|6.5|6.48|6.57|6.56|6.53|6.52||||||6.48|6.45|6.45|6.45|6.4|6.26|6.25|6.3|6.34|6.43|6.48|6.46|6.44|6.34||6.26|6.29|6.47|6.45|6.36|6.26|6.34|6.37|6.31|6.39|6.56|6.61|6.62|6.55|6.54|6.6|6.65|6.7|6.76|6.78|6.77|6.8|6.75|6.71|6.53|6.61|6.6|6.58|6.59|6.6|6.68|6.58|6.59|6.52|6.53|6.48|6.39|6.41|6.41|6.42|6.36|6.34|6.38|6.24|6.03|6.13|6.39|6.34|6.29|6.3|6.42|6.46|6.55|6.75|6.64|6.65|6.6|6.39|6.8|6.8||||||7.02|6.75|6.33|6.33|6.36|6.51|6.57|6.49|6.52|6.38|6.49|6.66|6.84|7.01|
07662|100970|/equities/luoyang-glass|SHANGHAICOMP|14.41|14.5|14.28|14.4|14.61|14.68|15.1|15.32|15.23|15.34|15.36|15.47|15.73|16.06|16.11|16.22|16.33|16.58|16.5|16.47|16.47|16.56|16.29|16.35|16.45|16.09|15.97|16.06|16.17|16.01|15.71|15.75|15.97|16.18|16.12|16.07|15.96|15.92|16.09|16.35|16.32|16.03|15.69|15.63|15.6|15.46|15.36|||15.72|15.87|15.99|15.8|15.41|15.48|15.63|15.27|15.23|15.25|15.4|15.49|15.73|15.21|15.2|15.51|15.32|15.49|15.77|16.26|16.2|16.42|16.23|16.21|16.2|16.32|16.27|16.15|16.18|16.43|16.23|16.35|16.5|16.21|16.91||||18|17.94|17.77|17.65|18.12|18.18|18.6|19.18|19.41|19.03|18.94|18.98|19.4|19.81|20.12|20.01|20.01||20.3|20.5|20.69|20.21|20.12|20.77|20.6|20.35|20.27|20.12|20.05|19.81|19.7|19.52|19.9|19.77|20.02|20.27|20.26|20.5|20.66|20.85|21.18|21.57|21.29|21.14|21.08|21.22|21.19|21.2|21.3|20.72|20.71|20.85|21.35|21.8|21.54|21.45|21.53|21.37|21.46|21.48|21.43|21.8|21.96|21.07|21.2||||||20.86|20.74|20.71|20.3|20.43|20.27|20.28|20.2|20.49|20.48|20.45|19.92|19.92|19.98||19.8|19.8|19.86|19.78|18.94|18.88|19.48|20.01|19.71|19.72|19.81|20.22|20.4|20.66|20.9|20.89|21.2|21.21|21.55|21.59|21.5|21.8|21.56|21.48|21.32|21.5|21.4|20.99|20.64|20.28|20.63|20.53|20.97|20.49|20.56|20.92|21|21.45|21.55|21.81|21.65|20.45|19.93|19.3|19.31|19.88|21.58|21.25|20.43|19.77|19.66|19.31|19.96|20.06|19.78|19.75|19.8|18.8|18.74|18.91||||||19.25|19.22|19.5|20.16|19.98|20.03|20.48|20.34|20.8|20.62|21.18|21.58|22.14|22.75|
07663|100452|/equities/lushang-proper|SHANGHAICOMP|8.81|8.89|9.2|9.21|9.31|9.47|9.5|9.56|9.82|9.78|9.75|9.74|10.03|10|10.07|10.06|10.17|10.41|10.39|10.34|10.33|10.29|10.04|9.93|10.04|9.72|9.62|9.44|9.41|9.2|9.19|9.27|9.35|9.49|9.59|10.1|10.08|10.02|10.13|10.26|10.32|10.25|10.2|10.24|10.24|10.05|10.05|||10.34|10.63|11.07|10.9|10.5|10.32|10.3|10.1|10.18|10.21|10.33|10.35|10.13|10.02|10.01|10.09|10.09|10.33|10.16|10.36|10.46|10.9|10.8|11.29|11.33|11.41|11.31|11.18|11.31|11.2|11.11|11.12|11.16|11.01|10.92||||10.52|10.18|10.11|10.06|10.17|10.42|10.63|10.92|10.77|10.59|10.65|10.73|10.88|10.9|10.8|10.83|10.82||10.74|10.5|10.38|10.25|10.25|10.23|10.21|10.28|10.4|10.46|10.2|10.13|10.42|10.56|10.64|10.53|10.55|10.75|11|11.1|11.17|11.27|11.57|11.6|11.55|11.69|11.84|11.97|11.91|12.01|11.95|11.81|11.72|11.65|11.97|11.99|11.45|11.09|10.86|10.9|10.77|10.81|10.98|11.22|11.05|10.7|10.89||||||10.72|10.51|10.7|10.75|10.85|10.89|10.97|11.12|11.12|11.21|11.2|11.8|11.55|11.13||10.31|10.42|10.72|10.46|10.31|10.29|10.13|10.43|10.3|10.42|10.22|10.8|10.81|10.66|10.76|10.71|10.83|10.53|10.66|10.62|10.39|10.35|10.26|10.34|10.1|10.35|10.73|10.21|10.89|10.6|10.4|9.57|8.7|7.7|7.66|7.62|7.37|7.29|7.13|7.02|6.75|6.72|6.58|6.39|6.26|6.57|7.24|7.17|7.04|6.93|7.65|7.7|7.75|7.83|7.68|7.46|7.36|7.22|7.21|7.37||||||7.64|7.61|7.82|7.74|7.79|7.92|8.1|8.32|8.45|8.3|8.67|9.16|9.07|9.22|
07664|100891|/equities/luxin-venture|SHANGHAICOMP|12.8|12.91|12.5|12.68|12.74|12.74|12.85|13.05|13.05|13.03|13.03|13.06|13.2|13.31|13.39|13.45|13.59|13.8|13.49|13.54|13.5|13.57|13.1|13.12|13.2|13.19|13.01|13|13.04|13.05|12.98|12.89|12.9|12.7|12.58|12.46|12.45|12.62|12.65|12.68|12.7|12.58|12.52|12.35|12.37|12.33|12.35|||12.48|12.64|12.72|12.72|12.54|12.57|12.55|12.5|12.62|12.7|12.72|12.67|12.95|12.58|12.39|12.41|12.38|12.4|12.5|12.53|12.74|12.98|13.1|13.24|13.36|13.14|13.16|13.04|13.31|13.27|13.26|13.19|12.79|12.7|12.55||||12.22|12.1|12.16|12|12.16|12.2|12.6|12.76|12.9|13.09|13.1|13.18|13.28|13.27|13.32|13.35|13.34||13.5|13.38|13.32|13.3|13.49|13.58|13.2|13.37|13.3|13.43|13.33|13.3|13.16|13.08|13.15|12.9|13.18|13.15|13.35|13.33|13.43|13.63|13.69|13.92|13.92|13.85|13.94|14.21|14.27|14.16|14.18|13.94|13.3|13.18|13.56|13.6|13.53|13.5|13.48|13.55|13.62|13.65|13.81|14.09|14.45|13.9|13.8||||||13.76|13.3|13.35|13.3|13.32|12.91|12.86|12.95|13.1|12.96|12.85|12.66|12.41|12.1||12.21|12.13|12.16|12.45|12.3|12.05|12.06|11.95|12.48|12.58|13.42|13.38|13.42|13.1|13.04|13.19|13|12.97|13.11|13.1|13.01|13.06|13.06|13.03|12.59|12.73|12.75|12.77|12.93|12.9|13.15|13.05|13.06|13.1|12.91|12.82|12.43|12.36|12.13|12.09|11.76|11.75|11.84|11.72|11.5|11.6|12.11|11.74|11.65|11.61|12.15|12.15|12.23|12.33|12.32|12.33|12.11|11.77|11.64|11.6||||||11.75|11.68|11.69|11.6|11.5|11.79|11.89|11.51|11.68|11.5|11.83|12.17|12.38|12.63|
07665|100892|/equities/luyin-invest|SHANGHAICOMP|6.52|6.54|6.53|6.46|6.55|6.51|6.51|6.66|6.6|6.66|6.75|6.69|6.84|6.82|6.86|7.01|7.03|7.14|7.14|7.22|7.18|7.22|7.17|7.21|7.21|7.16|6.93|6.96|7|7.1|7.01|6.95|6.99|6.97|6.95|7.04|7.11|7.03|7.04|7.08|7.09|7.13|7.15|7.15|7.08|6.98|6.97|||6.91|6.92|6.95|7.1|7.05|7.09|6.97|6.73|6.63|6.45|6.47|6.53|6.49|6.42|6.4|6.49|6.53|6.55|6.51|6.54|6.56|6.63|6.61|6.65|6.71|6.66|6.68|6.67|6.67|6.66|6.66|6.7|6.77|6.7|6.65||||6.54|6.5|6.51|6.53|6.6|6.42|6.08|6.14|6.16|6.13|6.16|6.16|6.1|6.03|6.06|6.17|6.12||6.17|6.26|6.26|6.18|6.27|6.33|6.37|6.42|6.42|6.37|6.33|6.33|6.33|6.3|6.31|6.26|6.38|6.48|6.57|6.53|6.57|6.68|6.68|6.74|6.75|6.68|6.7|6.76|6.78|6.76|6.75|6.6|6.58|6.56|6.79|6.81|6.78|6.73|6.67|6.65|6.61|6.66|6.65|6.75|6.65|6.54|6.47||||||6.37|6.25|6.22|6.21|6.23|6.23|6.2|6.24|6.29|6.35|6.33|6.29|6.17|6.06||5.98|5.99|6.01|6.08|6.07|6.08|6.1|6.23|6.2|6.22|6.45|6.54|6.6|6.56|6.59|6.69|6.71|6.74|6.74|6.82|6.76|6.8|6.73|6.59|6.47|6.67|6.65|6.54|6.67|6.57|6.66|6.71|6.76|6.63|6.65|6.7|6.62|6.65|6.63|6.56|6.46|6.36|6.31|6.17|6.04|6.2|6.46|6.41|6.23|6.32|6.53|6.47|6.62|6.6|6.52|6.53|6.42|6.24|6.13|6.14||||||6.26|6.45|6.39|6.46|6.4|6.59|6.78|6.74|6.83|6.81|6.89|7.02|7.22|7.66|
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP|2.7|2.76|2.63|2.65|2.68|2.67|2.69|2.73|2.71|2.73|2.73|2.74|2.76|2.8|2.81|2.83|2.83|2.9|2.88|2.91|2.88|2.86|2.77|2.66|2.61|2.58|2.56|2.55|2.56|2.55|2.54|2.53|2.57|2.56|2.57|2.57|2.57|2.57|2.57|2.58|2.58|2.57|2.56|2.56|2.55|2.54|2.54|||2.55|2.58|2.6|2.61|2.6|2.61|2.6|2.61|2.63|2.62|2.63|2.66|2.73|2.69|2.67|2.66|2.65|2.67|2.62|2.6|2.61|2.65|2.67|2.7|2.73|2.74|2.76|2.76|2.8|2.82|2.82|2.82|2.78|2.74|2.72||||2.67|2.64|2.63|2.61|2.69|2.76|2.8|2.84|2.84|2.85|2.83|2.83|2.79|2.75|2.78|2.8|2.82||2.83|2.84|2.84|2.81|2.83|2.84|2.85|2.91|2.93|2.94|2.94|2.96|3.02|3.01|3.04|3.03|3.05|3.05|3.08|3.06|3.08|3.11|3.1|3.06|3.09|3.05|3.06|3.04|3.05|3.04|2.99|2.91|2.9|2.88|2.95|2.94|2.91|2.91|2.9|2.91|2.91|2.9|2.91|2.94|2.94|2.9|2.95||||||2.84|2.78|2.77|2.77|2.77|2.75|2.74|2.76|2.76|2.81|2.81|2.81|2.8|2.77||2.8|2.82|2.78|2.74|2.73|2.75|2.77|2.78|2.8|2.81|2.82|2.84|2.88|2.83|2.82|2.89|2.88|2.89|2.93|2.88|2.86|2.88|2.89|2.88|2.85|2.86|2.85|2.83|2.79|2.77|2.8|2.8|2.79|2.79|2.79|2.76|2.7|2.71|2.69|2.65|2.6|2.59|2.57|2.52|2.5|2.6|2.68|2.68|2.63|2.66|2.7|2.69|2.71|2.74|2.7|2.69|2.67|2.62|2.62|2.67||||||2.63|2.63|2.66|2.66|2.7|2.81|2.83|2.76|2.8|2.81|2.86|2.93|2.96|3.01|
07667|100928|/equities/chengshang-gro|SHANGHAICOMP|3.9|3.98|3.9|3.94|3.92|3.92|3.94|3.96|4.12|4.16|4.19|4.06|4.1|4.15|4.18|4.22|4.27|4.33|4.35|4.34|4.38|4.31|4.24|4.28|4.27|4.29|4.25|4.25|4.27|4.19|4.09|4.04|4.03|3.95|3.96|3.93|3.87|3.75|3.74|3.76|3.74|3.7|3.6|3.62|3.57|3.54|3.54|||3.65|3.73|3.83|3.88|3.91|3.93|3.91|3.92|3.94|3.96|3.92|3.94|3.8|3.63|3.53|3.53|3.48|3.5|3.52|3.53|3.61|3.7|3.72|3.78|3.83|3.82|3.82|3.86|4.01|3.93|3.91|4.04|4.02|4.04|4.02||||3.93|3.88|3.84|3.79|3.76|3.8|3.85|3.91|3.87|3.84|3.85|3.89|3.85|3.78|3.8|3.85|3.82||3.86|3.89|3.85|3.84|3.85|3.79|3.66|3.63|3.61|3.58|3.52|3.5|3.49|3.47|3.45|3.44|3.47|3.53|3.57|3.59|3.61|3.67|3.63|3.64|3.65|3.59|3.58|3.62|3.62|3.58|3.58|3.53|3.54|3.52|3.6|3.62|3.61|3.55|3.52|3.52|3.55|3.53|3.55|3.55|3.51|3.46|3.48||||||3.45|3.4|3.42|3.4|3.45|3.4|3.39|3.44|3.49|3.55|3.57|3.68|3.77|3.78||3.75|3.69|3.68|3.63|3.54|3.5|3.63|3.58|3.56|3.62|3.69|3.73|3.71|3.71|3.68|3.67|3.7|3.71|3.6|3.6|3.59|3.54|3.46|3.35|3.31|3.35|3.35|3.37|3.35|3.33|3.37|3.41|3.39|3.39|3.39|3.36|3.3|3.3|3.28|3.24|3.18|3.17|3.12|3.1|3.09|3.22|3.31|3.3|3.23|3.28|3.38|3.35|3.37|3.41|3.37|3.39|3.37|3.32|3.31|3.36||||||3.37|3.43|3.56|3.47|3.53|3.7|3.8|3.73|3.74|3.61|3.63|3.78|3.71|3.68|
07668|100546|/equities/markor-furn|SHANGHAICOMP|2.85|2.81|2.79|2.79|2.86|2.86|2.94|2.99|2.97|3.01|3.04|2.99|3.04|3.05|3.1|3.16|3.2|3.32|3.32|3.36|3.35|3.3|3.16|3.15|3.17|3.09|3.03|3.05|3.09|3.05|3|2.96|3|3.02|3.03|3.06|3.06|3.09|3.09|3.14|3.19|3.23|3.14|3.15|3.14|3.06|3.04|||3.1|3.09|3.09|3.16|3.17|3.21|3.24|3.14|3.18|3.22|3.3|3.22|3.23|3.39|3.15|3.12|3.12|3.18|3.2|3.24|3.2|3.37|3.3|3.32|3.3|3.28|3.35|3.28|3.26|3.24|3.21|3.18|3.11|2.89|2.73||||2.65|2.63|2.6|2.61|2.61|2.63|2.65|2.69|2.72|2.73|2.74|2.77|2.79|2.8|2.82|2.83|2.83||2.88|2.89|2.89|2.86|2.9|2.93|2.91|2.96|2.97|3.01|2.98|2.97|2.97|2.98|3|2.99|3.03|3.07|3.11|3.12|3.15|3.21|3.24|3.24|3.19|3.15|3.14|3.15|3.14|3.09|3.1|3.06|3.07|3.04|3.17|3.21|3.12|3.11|2.93|2.89|2.91|2.91|2.89|2.91|2.91|2.9|2.94||||||2.92|2.86|2.85|2.85|2.9|2.88|2.82|2.82|2.82|2.85|2.86|2.85|2.79|2.79||2.77|2.77|2.79|2.8|2.78|2.77|2.8|2.8|2.8|2.82|2.86|2.9|2.93|2.92|2.91|2.95|2.95|2.93|2.98|2.98|2.97|2.98|2.96|2.96|2.92|2.94|2.92|2.89|2.94|2.91|2.96|2.93|2.89|2.9|2.85|2.78|2.72|2.71|2.71|2.69|2.65|2.62|2.63|2.56|2.53|2.55|2.63|2.63|2.61|2.63|2.68|2.71|2.73|2.77|2.77|2.77|2.73|2.7|2.7|2.74||||||2.72|2.71|2.76|2.75|2.72|2.79|2.81|2.77|2.8|2.78|2.83|2.92|2.9|2.89|
07669|101004|/equities/mayinglong|SHANGHAICOMP|21.23|21.41|23.28|23.79|23.96|23.99|24.2|24.43|25.07|25.4|25.27|24.74|24.9|24.9|24.71|25.04|24.78|25.05|24.64|24.63|25.03|25.46|25.5|25.9|25.93|25.61|25.36|25.25|25.47|25.51|26.13|26.61|26.9|26.62|26.6|26.58|26.53|26.18|26.6|26.65|26.61|26.78|27.46|27.09|26.96|26.7|26.59|||27.43|27.55|27.68|28|27.67|27.9|28.15|28.25|28.91|29.14|29.4|29|29.58|29.49|29.69|29.74|28.9|28.8|27.4|27.25|27.61|27.79|27.29|26.65|26.65|26.54|27.21|26.88|26.5|26.49|26.66|27.14|27.4|26.66|25.9||||25.51|24.88|24.23|24.6|24.71|24.95|25.04|25.21|25.3|25.15|25.28|25.8|25.04|24.51|25.32|27.88|27.16||25.99|25.81|26.16|26.02|25.76|25.73|25.73|26|26.38|26.53|26.6|26.22|26.46|27.28|27.28|27.25|26.8|26.84|26.6|26.5|26.57|26.36|26.52|26.82|26.73|26.87|26.72|26.75|26.67|26.25|25.96|24.91|25.03|24.81|24.68|24.2|23.7|23.56|23.52|23.51|23.69|23.78|23.64|23.8|23.72|23.78|23.84||||||23.8|23.62|23.62|23.6|23.6|22.9|22.7|22.96|22.72|22.68|22.81|22.62|22.57|22.68||22.31|22|21.9|21.5|21.47|21.61|21.66|21.86|21.6|21.82|22.85|22.89|23.06|23.49|23.3|23.05|23.12|22.71|23|23.41|23.54|23.3|23.91|23.69|23.6|23.64|23.6|23.11|23.7|23.74|24.04|24.16|24.24|23.82|23.2|23.24|24.01|23.44|23.12|23.33|23.41|23.47|23.1|22.37|22.12|22.91|22.57|21.89|21.48|22.2|22.45|22.55|22.69|22.22|21.99|21.17|20.44|19.85|19.79|20.13||||||20.34|20.29|20.27|19.61|19.54|19.65|20.26|20.31|20.23|20.11|20.7|21.15|21.58|22.08|
07670|100967|/equities/meihua-holding|SHANGHAICOMP|8.58|8.48|8.39|8.43|8.5|8.53|8.43|8.8|8.92|8.98|8.9|8.89|9.02|9.03|9.03|9.03|9.08|9.16|9.2|9.19|9.21|9.25|9.16|9.19|9.11|9.03|9|9.04|8.95|8.89|8.89|8.87|8.88|8.9|8.83|8.78|8.8|8.86|8.85|8.85|8.87|8.9|8.84|8.84|8.82|8.8|8.78|||8.81|8.8|8.86|8.89|8.8|8.82|8.85|8.9|8.95|8.84|8.85|8.94|8.93|8.75|8.75|8.86|8.96|9.06|9.06|9.07|9.17|9.17|9.05|9.05|9.11|9.09|9.07|9.09|8.98|9.06|8.83|9.14|9.15|9.1|9.25||||9.44|9.3|9.18|9.13|9.37|9.47|9.53|9.57|9.56|9.5|9.49|9.47|9.52|9.66|9.71|9.39|9.5||9.58|9.66|9.58|9.46|9.52|9.5|9.58|9.7|9.65|9.66|9.61|9.67|9.73|9.68|9.68|9.56|9.84|9.78|9.9|10|10.09|10.38|10.33|10.31|10.26|10.32|10.24|10.18|10.26|10.27|10.22|10|10.08|10.05|10.26|10.3|10.22|10.18|10.19|10.21|10.23|10.18|10.23|10.38|10.38|10.45|10.48||||||10.64|10.5|10.47|10.43|10.37|10.02|9.9|9.83|9.78|9.77|10.2|10.26|10.18|10.15||10.13|10.21|10.24|10.17|10.28|10.41|10.53|10.75|10.66|10.74|10.7|10.66|10.66|10.65|10.67|10.14|10.12|10.1|10|9.83|9.74|9.72|9.56|9.42|9.18|9.3|9.35|9.34|9.34|9.23|9.43|9.47|9.51|9.38|9.46|9.54|9.4|9.4|9.49|9.67|9.6|9.65|9.36|9.08|9.01|9.46|10.01|9.62|9.44|9.58|9.96|9.9|10.2|10.29|10.21|10.23|9.73|9.2|9.62|9.75||||||10.04|9.85|9.76|9.85|9.91|10.05|10.15|10.11|9.75|9.53|9.55|9.72|10.01|10.12|
07671|100957|/equities/mengdian|SHANGHAICOMP|3.39|3.43|3.34|3.38|3.43|3.42|3.46|3.5|3.45|3.47|3.47|3.4|3.44|3.49|3.49|3.5|3.52|3.53|3.51|3.51|3.5|3.5|3.44|3.48|3.64|3.64|3.6|3.62|3.64|3.69|3.7|3.76|4.03|4.05|4.04|4.03|4.08|4.04|4.05|4.05|4.09|4.13|4.13|4.16|4.2|4.08|4.15|||4.04|4.01|3.95|3.96|3.98|4|4|4.03|4.01|3.93|3.92|3.94|4.03|4.01|4.07|4.11|4.14|4.14|4.1|4.05|4.07|4.1|4.11|4.1|4.13|4.08|4.07|4.07|4.04|4|3.99|4.03|4.09|4.08|4.01||||3.96|3.96|3.91|3.83|3.77|3.74|3.66|3.71|3.65|3.53|3.37|3.35|3.34|3.31|3.28|3.24|3.23||3.28|3.29|3.31|3.27|3.28|3.3|3.35|3.38|3.37|3.4|3.41|3.43|3.5|3.49|3.49|3.49|3.48|3.49|3.53|3.54|3.57|3.58|3.53|3.52|3.51|3.48|3.47|3.49|3.51|3.53|3.53|3.49|3.48|3.48|3.58|3.61|3.6|3.53|3.52|3.52|3.52|3.52|3.53|3.54|3.52|3.48|3.48||||||3.45|3.42|3.41|3.42|3.42|3.42|3.43|3.42|3.45|3.49|3.55|3.55|3.52|3.47||3.44|3.44|3.41|3.4|3.35|3.32|3.32|3.4|3.41|3.42|3.53|3.52|3.53|3.53|3.53|3.6|3.67|3.73|3.77|3.79|3.79|3.83|3.79|3.77|3.67|3.72|3.74|3.68|3.67|3.69|3.68|3.7|3.72|3.66|3.66|3.73|3.68|3.71|3.7|3.71|3.63|3.59|3.59|3.53|3.51|3.55|3.72|3.81|3.71|3.72|3.71|3.74|3.82|3.81|3.97|4.29|4|3.85|3.78|3.71||||||3.7|3.69|3.68|3.74|3.87|3.91|4.01|3.87|3.94|3.9|4|3.99|4.11|4.2|
07672|101098|/equities/metallurgical|SHANGHAICOMP|3.71|3.72|3.6|3.63|3.79|3.81|3.8|3.83|3.82|3.85|3.86|3.79|3.87|3.99|4.02|4.05|4.07|4.13|4.09|4.12|4.15|4.07|3.95|3.95|3.96|3.97|3.97|3.97|3.98|4|4.02|4.04|4.06|4.01|3.99|4.05|4.03|3.99|4|4.01|4|3.97|3.93|3.93|3.92|3.78|3.76|||3.85|3.88|3.98|3.95|3.9|3.93|3.95|4.04|4.03|3.94|3.93|3.95|3.94|4.02|4.01|3.97|3.91|3.86|3.78|3.8|3.85|3.94|4|3.97|4.06|4.03|4.09|4.04|4.14|4.25|4.29|4.38|4.54|4.51|4.44||||4.35|4.19|4.17|4.24|4.2|4.28|4.26|4.27|4.28|4.22|4.15|4.12|4.08|4.01|4|4.01|4.06||3.93|3.87|3.77|3.73|3.67|3.74|3.7|3.8|3.82|3.83|3.85|3.93|3.87|3.83|3.7|3.68|3.64|3.62|3.66|3.63|3.63|3.61|3.57|3.46|3.4|3.36|3.37|3.39|3.42|3.45|3.43|3.32|3.31|3.31|3.34|3.37|3.33|3.35|3.34|3.35|3.36|3.33|3.34|3.41|3.36|3.33|3.34||||||3.29|3.26|3.24|3.23|3.19|3.17|3.17|3.19|3.19|3.2|3.21|3.21|3.19|3.16||3.15|3.14|3.16|3.18|3.13|3.16|3.18|3.19|3.19|3.23|3.32|3.32|3.35|3.37|3.38|3.41|3.42|3.42|3.49|3.4|3.28|3.32|3.32|3.3|3.28|3.28|3.25|3.24|3.06|3.05|3.1|3.1|3.13|3.14|3.16|3.1|3.05|3.03|3|2.97|2.91|2.91|2.91|2.86|2.86|2.97|3.03|3.01|2.96|2.99|3.03|3|3.02|3.04|3.02|3.04|3.01|2.99|2.96|2.96||||||2.95|2.96|3|3.01|3.02|3.09|3.1|3.06|3.11|3.1|3.14|3.23|3.25|3.3|
07673|100798|/equities/metro-land|SHANGHAICOMP|7.86|8|6.92|6.8|7.13|6.88|7|7.24|7.04|6.51|6.42|6.43|6.68|6.61|6.96|7.29|7.63|8.07|7.12|6.43|6.45|6.55|6.25|6.16|6.37|6.25|5.96|6.07|5.85|5.72|5.66|5.69|5.87|5.67|5.6|6.02|6.01|6.08|5.99|6.03|6.04|6.05|6.02|5.98|6.05|6.09|6.04|||6.18|6.15|6.16|6.42|6.51|6.52|6.51|6.98|7.24|6.76|6.03|5.37|5.3|4.73|4.71|4.83|4.85|4.91|4.54|4.51|4.62|4.68|4.67|4.74|4.81|4.86|4.86|4.84|4.91|4.89|4.81|4.79|4.75|4.68|4.6||||4.58|4.48|4.37|4.37|4.41|4.47|4.56|4.63|4.73|4.71|4.81|4.63|4.62|4.54|4.58|4.57|4.55||4.47|4.44|4.44|4.43|4.46|4.56|4.8|4.87|4.87|4.88|4.8|4.81|4.79|4.72|4.75|4.67|4.76|4.84|4.97|4.98|5.02|5.09|5.1|5.09|5.09|5.01|5|4.99|5.05|5|5.03|4.98|4.92|4.9|5.02|5.06|5.06|5.07|4.95|5.03|5.05|5.03|5.04|5.03|5.02|4.68|4.7||||||4.61|4.56|4.55|4.52|4.49|4.48|4.46|4.63|4.62|4.66|4.68|4.68|4.66|4.6||4.59|4.58|4.61|4.69|4.64|4.67|4.73|4.8|4.77|4.96|4.95|4.88|4.95|4.92|4.97|5.11|5.14|5.1|5.14|5.23|5.19|5.32|5.44|5.35|4.88|4.95|4.89|4.77|4.83|4.87|5.01|5.07|5.12|4.98|4.96|4.79|4.64|4.74|4.58|4.52|4.46|4.45|4.43|4.35|4.39|4.43|4.51|4.51|4.47|4.55|4.66|4.75|4.9|4.93|4.77|4.84|4.78|4.75|4.79|4.92||||||4.81|4.74|4.96|4.9|5.12|5.33|5.42|5.2|5.41|5.03|5|5.31|5.05|5.11|
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP|71.71|71.8|71.42|70.67|70.26|70.81|71.5|72.53|72.31|72.66|72.6|71|74.28|73.38|72.13|72|73.91|76.12|76.25|77.1|78.2|79.82|82.61|83.06|81.48|80.88|79.82|78.78|79.06|79.79|79.5|78.56|79.75|80.32|80.2|79.93|79.22|81.65|82.87|83.22|83|81.51|80.1|79.01|78.76|78.8|79.07|||79.08|80.4|77.91|84.39|83.52|83.33|83.12|82.1|81.19|81.8|82.31|84.08|85.02|88.44|88.11|88.05|89.8|89.01|88.62|88.66|88.5|90.06|90.09|89.38|89.19|89|90.1|88.08|88.42|86.37|83.61|84.38|84.66|86|88.21||||87.95|89.5|83.51|76.02|78.61|80.11|81.22|81.6|82.66|83.05|83.41|82.1|80.79|81.71|81.96|79.2|73.4||72.3|73.12|73.89|73.55|74.5|74.78|74.76|75.32|75.37|76.12|75.02|73.8|75.86|79.4|81.11|80.32|79.32|81.33|81.43|81|81.21|81.23|80.87|81.01|82.2|82.67|80.88|82.2|83.01|82.7|83.96|85|87.69|88.37|91.12|92.5|91.11|90.56|90.6|90.8|92|92|90.8|91.8|90.2|90.1|91.16||||||95.01|92.16|92.8|94.5|94|89.62|89|88.59|87.26|81.46|82.41|82.21|80.87|80.65||81.3|81.35|81.8|80.4|82.6|81.88|81.53|82.04|83|84.15|87.4|87.81|87.5|88.51|89.1|84.06|78.5|78.21|78.78|80.41|79.56|80.27|79.08|77.6|76.58|77.91|79.14|79.24|82.55|85.91|87.8|85.75|88.7|87.18|87.48|89.32|90.04|95.02|93.77|97.3|96.7|95.02|94.13|92.29|95.08|94|98|99.13|98|102|101|98.88|97.1|89.51|92.33|74.85|70.87|67.29|67.9|72.38||||||73.51|67.33|66|64.12|64.02|65.35|67.02|67.22|68.88|70.47|71.88|74.1|73.38|75.11|
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP|106.7114|107.3758|104.5503|103.4564|103.8926|103.2752|104.7651|106.3087|106.0403|107.5503|105.9061|104.6376|106.5369|107.7852|107.3826|106.7248|106.8993|113.396|112.7517|113.7584|115.1544|117.1141|120.8725|121.2081|118.792|118.9329|116.4497|113.2081|113.4832|113.4228|113.0873|112.8859|116.3154|117.8524|116.9665|118.953|118.8188|119.0067|121.5503|121.2081|118.5906|119.4631|116.651|111.4094|110.2685|110.1611|110.7383|||110.7584|110.4027|109.5302|107.3154|103.4228|102.396|102.6913|103.4027|101.8121|102.349|102.5906|103.6577|105.0537|106.6309|105.745|106.7852|106.7114|109.4027|110.0671|109.9329|111.7987|113.0336|113.0738|109.1477|109.7316|112.1342|112.2886|110.4027|111.4631|110.8121|109.6376|110.7785|111.8121|113.5369|114.7651||||115.6376|121.4094|115.7718|113.4228|116.2349|123.4899|123.4899|124.4228|124.8524|125.7718|125.2014|121.0067|121.698|123.5503|124.2014|117.4497|113.7584||110.7785|112.2483|115.2349|115.1007|114.3758|113.9597|111.9933|115.302|117.1141|120.1342|123.8255|116.141|126.6443|131.7114|129.6644|126.1812|125.0336|126.8121|128.6644|127.047|128.2081|127.8658|128.0671|128.1946|132.3691|130.1141|129.6712|132.9195|133.6309|132.8926|133.2215|134.8658|136.4631|136.9128|141.2752|143.6376|143.3423|143.1745|143.1544|142.3423|142.4698|143.7651|143.651|144.9799|139.9665|139.3826|138.2551||||||146.3423|143.6913|143.698|145.8725|142.4094|131.5705|130.8725|134.2282|134.0269|132.4832|130.7181|127.8926|127.5168|124.9665||125.9597|128.7651|128.4564|122.9463|122.6175|120.302|119.7987|118.8255|118.9128|121.0738|125.8389|129.4362|130.7383|132.1342|134.0269|131.0738|130.9463|127.4363|124.8322|124.1611|126.3423|121.0067|123.4228|124.2416|123.2886|124.6309|126.2618|125.5705|128.0537|128.8591|134.2416|133.0269|133.698|131.8121|132.5571|135.7987|135.792|137.9195|137.3826|144.1074|145.4027|143.4228|141.6846|136.745|146.6846|152.3356|154.9396|154.5906|153.0873|152.8859|145.0537|143.6242|144.6443|138.604|132.8926|104.6712|96.6443|93.1544|97.9933|101.349||||||105.3691|100.6577|100.3356|92.2483|91.2819|91.4161|92.2953|92.953|95.0336|95.0201|98.3893|99.4967|98.0134|100.3356|
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP|78.52|79.8|80.43|83.1|84.49|86.3|87.3|88.7|88.38|87.13|86.43|86.47|87.63|89.34|88.88|89.71|91.88|92.06|91.3|92.52|94|90.73|85.51|85.42|85.01|83.24|82.55|83|83.33|83.82|85.3|85.03|86.42|86.17|86.66|87.57|87.91|87.59|86.62|86|85.9|87.32|86|86.2|86|81.97|81.05|||82.44|82.21|81.3|82.2|80.58|78.75|78.1|78.5|80|80.08|81.06|82.5|84|83.83|83.52|83.57|85.98|91.6|93.5|94.58|93.66|93.56|94.25|90.8|91|91.9|90.53|89.03|89.32|91.6|91.5|91.2|90.39|89.95|90.36||||92.05|96.75|97|98.42|96.6|100|100.63|101.35|103.77|103.18|101.7|99.4|99.9|101.78|103.02|102|103.1||104.38|108.23|108.5|103.88|105.12|103.5|99.89|98.7|100.66|110.9|116.17|117.06|118.16|119.3|124.27|124.25|122.3|122.6|123.3|123.5|126.02|125.5|125.5|126.99|126.59|127.5|126.52|127.5|127.81|129|129.68|125.77|126.6|127.5|129.4|132.42|129.7|131|129.39|123.5|119.31|119.21|120.7|119.61|119.28|119.88|120.05||||||121.5|118.95|118.8|118.11|118.21|118.56|119.02|119.31|118.2|118|117.68|117.99|113.78|114||113.22|113.1|115.05|118.16|113.77|114.3|114.73|115.09|115.83|118.2|118.92|118.6|119.7|120.35|120.05|120.92|121.05|119.1|116.5|114.6|114.41|110.01|107.45|107.42|107|107.96|110.22|112.19|112.08|110.32|113.6|113.19|113.02|110.51|112.07|112.19|110.02|115.1|119.41|119.95|119.5|118.02|118|113.66|114|122.01|127.12|122.88|124.47|137.7|140.21|141|142.05|142.1|136.2|131.51|126.09|121.61|121.17|121.19||||||124.88|126|130.11|127.17|123.59|122|125.89|130.28|127.58|128.18|130|132.61|131.51|128.6|
07677|100466|/equities/minfeng-paper|SHANGHAICOMP|5.56|5.59|5.46|5.47|5.51|5.6|5.65|5.67|5.55|5.58|5.59|5.48|5.53|5.55|5.55|5.55|5.6|5.66|5.66|5.71|5.72|5.71|5.66|5.65|5.62|5.61|5.53|5.54|5.56|5.54|5.52|5.41|5.47|5.49|5.48|5.45|5.45|5.41|5.41|5.41|5.43|5.42|5.37|5.26|5.21|5.11|5.11|||5.23|5.25|5.33|5.4|5.36|5.33|5.33|5.27|5.28|5.23|5.2|5.19|5.26|5.25|5.23|5.31|5.31|5.33|5.26|5.23|5.31|5.34|5.36|5.37|5.39|5.31|5.35|5.32|5.38|5.36|5.32|5.32|5.33|5.31|5.23||||5.14|5.13|5.02|4.99|5.03|5.12|5.18|5.26|5.29|5.29|5.27|5.23|5.2|5.15|5.18|5.29|5.29||5.39|5.4|5.35|5.36|5.48|5.53|5.56|5.65|5.66|5.69|5.54|5.54|5.53|5.5|5.49|5.42|5.53|5.61|5.71|5.63|5.67|5.79|5.83|5.93|5.91|5.84|5.83|5.89|5.87|5.81|5.82|5.79|5.77|5.73|5.87|5.93|5.92|5.88|5.85|5.82|5.8|5.8|5.81|5.86|5.84|5.76|5.71||||||5.66|5.63|5.55|5.54|5.58|5.47|5.48|5.56|5.58|5.66|5.65|5.7|5.6|5.53||5.38|5.34|5.32|5.46|5.47|5.4|5.48|5.53|5.49|5.53|5.66|5.7|5.73|5.67|5.62|5.66|5.6|5.6|5.63|5.69|5.6|5.58|5.61|5.55|5.46|5.5|5.46|5.38|5.45|5.37|5.45|5.46|5.46|5.43|5.41|5.41|5.31|5.34|5.3|5.3|5.24|5.2|5.19|5.11|5.03|5.06|5.29|5.19|5.01|5.08|5.17|5.19|5.21|5.22|5.14|5.15|5.08|4.97|4.86|4.94||||||4.92|4.94|5.04|4.97|4.97|5.16|5.29|5.24|5.25|5.18|5.36|5.51|5.64|5.69|
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP|14.81|14.84|14.5|14.92|15.19|15.64|16.23|16.52|16.71|16.92|17.2|16.97|17.3|17.58|17.41|17.4|17.67|17.91|17.76|17.7|17.81|17.79|17.31|17.26|17.1|16.68|16.51|16.7|16.92|16.93|16.98|17.2|17.33|16.72|16.51|16.73|16.54|16.47|16.57|16.8|17.08|16.92|16.4|16.48|16.37|16.31|15.87|||16.87|17.12|17.12|16.98|16.37|16.38|16.85|16.75|16.64|16.65|16.64|17.27|17.64|17.66|17.58|17.57|17.5|17.88|18.26|18.44|18.55|18.71|18.74|18.62|18.71|18.66|18.84|18.38|18.38|18.16|17.66|17.77|17.73|17.52|18.59||||20.62|20.64|20.07|19.86|20.58|21|21.57|22.01|22.33|22.04|21.7|21.51|21.87|22.02|22.2|22.04|21.77||21.86|22.23|22.42|22.22|22.2|22.1|22.27|21.81|21.69|22.1|22.1|21.68|22.08|22.25|23|22.5|23.6|23.88|24.36|24.31|24.63|24.49|25|24.92|25.01|24.95|25.34|25.4|25.68|25.65|25.53|25.09|25.25|25.55|26.6|26.72|27.08|26.97|26.45|26.56|26.54|26.6|26.76|27.42|27.4|27.54|27.57||||||26.84|26.3|26.16|26.13|26.02|25.99|26.2|26.4|26.37|26.41|26.44|26.26|26.16|24.93||25.16|25.38|25.21|25.28|24.16|23.9|23.67|24.5|24.32|24.29|24.11|24.32|24.57|24.83|25.33|25.89|25.58|25.91|26.22|26.1|26.52|26.9|26.36|26.51|25.5|26.05|27.08|26.96|26.74|26.6|25.65|25.53|25.85|25.41|25.52|26.34|24.55|24.84|25|24.9|24.3|24.58|24.73|24.39|24.79|26.01|26.5|27.6|27.77|27.9|27.6|27.01|27.69|27.67|26.81|26.3|26.03|24.22|23.7|23.49||||||24.07|24.31|24.62|24.58|23.89|23.91|24.5|24.87|24.62|24.03|24.55|25.03|26.41|26.82|
07679|100585|/equities/kingray-tech|SHANGHAICOMP|5.68|5.8|5.57|5.59|5.6|5.67|5.66|5.76|5.79|5.81|5.8|5.67|6|6.13|6.14|6.05|6.13|6.26|6|6.05|6.04|6.01|5.66|5.67|5.67|5.63|5.52|5.52|5.53|5.52|5.5|5.49|5.56|5.48|5.46|5.49|5.5|5.49|5.5|5.56|5.51|5.38|5.31|5.31|5.28|5.26|5.25|||5.4|5.45|5.54|5.54|5.47|5.49|5.46|5.46|5.62|5.56|5.57|5.57|5.64|5.63|5.56|5.56|5.53|5.56|5.48|5.44|5.51|5.57|5.59|5.66|5.85|5.79|5.87|5.69|5.82|5.89|6.02|6.14|5.9|5.72|5.53||||5.42|5.27|5.14|5.14|5.21|5.28|5.34|5.38|5.37|5.24|5.22|5.24|5.26|5.24|5.25|5.31|5.31||5.27|5.15|5.14|5.12|5.18|5.27|5.23|5.31|5.3|5.29|5.29|5.28|5.27|5.22|5.23|5.18|5.21|5.18|5.32|5.35|5.45|5.47|5.42|5.4|5.35|5.34|5.32|5.35|5.4|5.37|5.3|5.18|5.15|5.16|5.28|5.32|5.31|5.31|5.28|5.29|5.32|5.34|5.42|5.46|5.39|5.35|5.48||||||5.35|5.29|5.22|5.14|5.12|5|4.96|4.97|5|5.06|5.05|5.08|5.07|5||5.05|5.01|5.08|5.09|5.07|5.09|5.16|5.2|5.17|5.12|5.26|5.25|5.26|5.29|5.33|5.43|5.41|5.53|5.79|5.29|5.11|5.15|5.04|4.91|4.76|4.84|4.85|4.76|4.7|4.72|4.76|4.73|4.73|4.7|4.7|4.68|4.56|4.59|4.62|4.58|4.57|4.55|4.54|4.44|4.35|4.35|4.5|4.48|4.46|4.51|4.58|4.56|4.6|4.6|4.59|4.61|4.56|4.42|4.43|4.46||||||4.49|4.46|4.52|4.52|4.64|4.79|4.84|4.67|4.69|4.65|4.69|4.83|4.87|4.94|
07680|100326|/equities/minmetals-dev|SHANGHAICOMP|9.4|9.42|9.12|9.3|9.39|9.41|9.48|9.6|9.43|9.53|9.56|9.5|9.69|9.92|9.87|9.85|9.93|9.97|9.92|10.08|10.08|10|9.82|9.87|9.85|9.74|9.65|9.78|9.81|9.85|9.66|9.48|9.71|9.68|9.64|9.73|9.83|9.7|9.78|9.8|9.8|9.8|9.71|9.63|9.66|9.45|9.4|||9.59|9.54|9.58|9.72|9.59|9.47|9.39|9.41|9.35|9.25|9.26|9.33|9.43|9.37|9.26|9.3|9.24|9.4|9.3|9.45|9.51|9.54|9.61|9.58|9.83|9.98|10.15|9.9|9.95|10.07|10.24|10.14|9.94|9.82|9.88||||9.75|9.47|9.4|9.34|9.44|9.65|9.74|9.96|10|9.97|9.86|9.83|9.88|9.69|9.74|9.88|9.95||9.95|10|9.92|9.84|9.91|9.81|9.25|9.27|9.32|9.37|9.35|9.33|9.28|9.2|9.28|9.23|9.21|9.3|9.43|9.52|9.61|9.71|9.66|9.58|9.58|9.48|9.44|9.43|9.5|9.59|9.49|9.25|9.27|9.23|9.48|9.45|9.4|9.46|9.48|9.42|9.41|9.35|9.37|9.56|9.31|9.24|9.27||||||9.09|8.98|8.88|8.82|8.8|8.69|8.6|8.6|8.73|8.76|8.73|8.69|8.66|8.54||8.6|8.59|8.66|8.66|8.58|8.51|8.56|8.68|8.74|8.73|9.02|9.06|9.19|9.14|9.22|9.37|9.33|9.36|9.51|9.3|9.2|9.24|9.15|9|8.84|9.07|9.19|9.16|8.9|8.79|8.9|8.86|9|8.9|8.91|9.1|8.98|9.09|9.07|9|8.74|8.4|8.33|8.06|8|8.02|8.37|8.18|8.02|8.28|8.48|8.42|8.53|8.6|8.52|8.5|8.31|8.01|7.93|7.93||||||8.2|8.21|8.25|8.31|8.3|8.63|8.89|8.61|8.62|8.45|8.74|9.09|9.52|9.81|
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP|48.33|48.51|47.75|48.31|48.12|46.85|47.72|48.53|47.98|48.2|50.96|52.83|54.4|55.51|56.31|57.3|57.5|56.6|56.08|56.3|57.13|57.61|57.69|57.36|58.28|58.11|57.6|57.15|57.5|58.1|60.16|60.03|61.5|59.31|58.08|60.78|60.5|62.68|62|62.3|59.87|56.7|55.4|55.51|54.82|55|55.31|||58.08|60.1|61.05|59.98|61.05|61.85|57.3|56.81|56.2|57|57.88|59.07|59.87|59.6|61.86|63.11|60.22|62.31|60.01|58.09|57.21|57.57|58.25|58.85|54.96|53.3|53.21|52.4|53.5|55.5|56|57.87|58.7|58.66|59.17||||58.4|62.55|64|67.98|68.53|72.06|72.01|70.12|69.45|71.19|69.75|71.5|73.04|71.45|71.3|74.12|72.15||70.05|68.24|67.06|68.16|63.25|64|67.41|69.07|63.21|61.5|60.91|59.01|55.55|55.66|56|54.65|54.65|55.42|55.66|55.4|56.12|56.68|56.81|56.6|56.58|57.07|57.5|57.9|57.41|57.77|57.35|59.88|60.65|62.66|62.09|60.98|59.67|60.5|56.24|57.02|56.6|56.31|55.55|56.02|55.33|54.1|58.88||||||62.99|61.4|61.41|61.2|60.48|60.81|62.82|62.88|63.25|63.27|63.33|62.6|61.51|61.33||62.3|62.53|63.44|62.3|62.3|62.82|63.66|64.09|64.5|64.52|65|65.5|65.3|68.3|68.26|68.5|69.26|66.5|66.65|65.66|64.82|65.96|65.91|68.7|68.02|68.56|69.36|67.5|67.53|67.39|68.61|66.7|67.62|65.5|63.6|64.5|63.31|63.29|62.14|62.9|64.4|61.31|57.9|56.3|53.85|52.98|52.04|48.62|48.9|48.58|47.86|46.28|46|46.69|46.55|44.92|43.26|41.8|42.4|43.69||||||52.15|52.31|52.21|51.24|51.2|52.3|53.77|53.43|54.12|54.4|55.88|55.81|57.21|57|
07682|100559|/equities/hengfeng|SHANGHAICOMP|7.63|7.66|7.52|7.56|7.62|7.65|7.76|7.77|7.77|7.77|7.81|7.64|7.72|7.77|7.75|7.86|7.88|8|8.05|8.08|8.11|8.1|8.07|8.07|8.07|8|7.93|7.97|7.97|7.92|7.85|7.72|7.85|7.85|7.85|7.89|7.86|7.84|7.86|7.86|7.9|7.83|7.71|7.64|7.52|7.33|7.33|||7.48|7.55|7.63|7.67|7.63|7.64|7.65|7.52|7.58|7.58|7.58|7.58|7.61|7.56|7.51|7.52|7.52|7.6|7.52|7.56|7.68|7.76|7.86|7.85|7.85|7.82|7.83|7.72|7.73|7.74|7.71|7.7|7.69|7.66|7.6||||7.5|7.4|7.3|7.3|7.33|7.45|7.5|7.6|7.63|7.63|7.61|7.72|7.77|7.77|7.97|8.45|8.49||8.77|8.24|7.92|7.88|8.02|8.27|8.45|8.76|8.78|8.82|8.76|8.66|8.52|8.49|8.21|7.9|8.08|8.15|8.31|8.3|8.38|8.42|8.33|8.36|8.44|8.48|8.46|8.47|8.46|8.43|8.46|8.26|8.3|8.3|8.53|8.54|8.56|8.54|8.39|8.36|8.4|8.18|8.2|8.3|8.37|8.36|7.85||||||7.73|7.73|7.75|7.75|7.82|7.86|7.79|7.83|7.9|7.94|7.97|7.83|7.4|7.29||7.14|7.16|7.25|7.3|7.32|7.39|7.42|7.48|7.49|7.48|7.7|7.72|7.78|7.63|7.57|7.6|7.6|7.6|7.68|7.65|7.59|7.56|7.55|7.54|7.37|7.37|7.42|7.39|7.44|7.38|7.47|7.48|7.45|7.43|7.46|7.45|7.32|7.34|7.29|7.27|7.29|7.24|7.31|7.2|7.15|7.17|6.94|6.79|6.46|6.55|6.66|6.65|6.69|6.72|6.56|6.51|6.45|6.36|6.32|6.4||||||6.37|6.41|6.5|6.44|6.44|6.66|6.76|6.69|6.78|6.77|6.92|7.06|7.13|7.12|
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP|12.81|12.63|12.5|12.45|12.57|12.59|12.53|12.4|12.8|12.67|12.72|12.12|13.13|13.1|13.09|13.21|13.4|13.58|13.54|13.6|13.5|13.5|13.56|13.34|13.15|12.76|12.4|12.32|12.27|12.07|11.9|11.8|11.92|11.9|11.88|11.99|11.92|11.83|11.79|11.8|11.78|11.81|11.65|11.63|11.6|11.21|11.05|||11.23|11.37|11.48|11.64|11.6|11.59|11.62|11.4|11.77|11.81|11.73|11.82|11.65|11.52|11.5|11.92|11.85|11.87|11.89|11.93|12.04|12.08|12.12|12.03|12.17|12.1|12.09|12.07|12.14|12.03|11.98|12|11.99|11.88|11.86||||11.65|11.5|11.21|11.05|11.52|11.81|11.97|12.1|12.22|12.2|12.26|12.27|12.2|12.15|12.23|12.07|12.04||12.06|12.09|12.06|11.96|12.14|12.36|12.48|12.56|12.58|12.6|12.39|12.42|12.48|12.42|12.28|12.42|12.68|12.75|12.91|12.79|12.82|13.01|13.08|13.1|13.04|12.96|12.88|12.94|13.02|12.93|12.97|12.71|12.78|12.7|13.05|13.14|13.03|13.07|12.92|13.04|12.92|12.88|12.98|12.98|12.88|12.78|12.83||||||12.63|12.52|12.6|12.61|12.59|12.51|12.5|12.55|12.53|12.62|12.85|12.85|12.3|12.15||12.17|12.24|12.5|12.58|12.57|12.8|13.07|12.26|12.07|12.48|12.6|12.65|12.75|12.73|12.68|12.94|12.7|12.57|12.84|13|12.92|13.06|13.23|13.1|12.64|12.65|12.39|12.13|12.22|12.26|12.55|12.76|12.72|12.55|12.53|12.1|11.76|11.94|11.81|11.65|11.46|11.36|11.42|11.21|11.23|11.66|11.77|11.56|11.53|11.8|12.07|12.2|12.35|12.33|12.26|12.22|12.05|11.88|12.09|12.33||||||12.6|12.53|12.76|12.66|12.67|12.95|13.3|12.9|13.06|12.83|13.2|13.21|13.14|13.23|
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP|25.9527|25.9257|26.2162|26.6216|26.9933|27.0676|27.2162|27.4865|26.7703|27.0135|27.6216|26.7635|27.0811|27.4865|27.6014|27.973|28.0068|28.5608|28.8514|28.9865|28.2162|28.1622|28.723|29.277|29.2906|29.6554|30.1487|30.4933|31.446|32.4324|32.2162|31.9527|31.25|30.7433|31.6149|32.1284|31.9662|31.4189|33.2162|33.5135|33.2433|33.1757|32.8716|31.2365|30.277|31.7973|31.9527|||33.1081|33.446|32.527|32.3041|32.6554|32.1284|31.2906|31.3176|31.4662|31.5743|31.25|31.2568|31.3919|31.2027|31.446|31.8176|31.3176|31.4189|28.9189|28.696|28.4527|28.446|29.0406|29.473|28.9054|28.5406|28.3311|27.5811|28.0406|27.9189|27.8446|28.7162|28.5811|28.2568|27.8446||||29.8041|28.7297|27.9257|28.6216|29.5608|30.5946|31.1216|31.1216|31.4933|30.25|29.4392|30.1689|29.5608|29.3581|29.5811|29.527|29.223||29.7297|29.2703|30.446|30.4122|31.0338|31.7568|32.4392|31.9054|31.7365|31.0743|30.2703|30.6216|30.2027|29.1216|29.7297|30.0135|28.7297|28.0541|26.7635|26.8919|26.6892|26.3379|26.4865|26.7568|26.2365|26.0879|25.277|23.8649|23.6622|23.6824|23.75|23.9865|24.0743|24.946|25.2703|25.3987|25.3581|25.6757|23.8514|23.7162|23.8041|23.8784|23.446|23.4122|23.4865|23.2162|23.1757||||||23.3108|21.6216|21.2838|21.527|21.4054|21.4189|21.0135|20.9257|21.0338|20.4392|19.7635|19.1216|18.696|17.5541||17.3649|17.4054|17.5338|17.6487|17.4865|17.3784|17.4933|17.7162|18.2973|18.4527|19.223|18.723|18.6487|18.6689|18.9933|19.196|19.223|19.3784|19.4054|19.473|19.696|19.696|19.4595|19.5878|19.5608|20.2635|20.3716|20.5068|21.027|20.9527|21.0878|20.3716|20.6216|20.3108|20.1014|20.4054|20|19.973|20.0878|19.5811|19.7027|20.0068|20.5946|19.7973|17.7703|17.5473|18.5878|17.75|17.5743|17.9797|17.2365|17.2635|17.2838|17.3378|16.9392|16.777|16.4257|15.446|15.1216|15.0338||||||15.2703|15.4595|15.5946|15.6284|15.4257|15.8581|16.3716|16.1487|16.3716|16.1487|16.6284|16.473|17.2297|17.3649|
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP|13.25|13.4|13.2|13.25|13.3|13.36|13.5|13.66|13.49|13.52|13.47|13.58|13.74|14.1|14.21|14.25|14.08|14.11|13.83|13.8|13.55|13.49|12.47|12.49|12.57|12.51|12.36|12.5|12.45|12.1|11.85|11.58|11.66|11.66|11.89|11.96|11.57|10.86|10.85|10.89|10.94|10.89|10.69|10.55|10.5|10.27|10.25|||10.41|10.56|10.73|10.84|10.73|10.7|10.66|10.6|10.63|10.85|10.71|10.72|10.65|10.54|10.42|10.36|10.27|10.3|10.18|10.4|10.35|10.47|10.56|10.52|10.73|10.79|10.78|10.46|10.83|10.93|10.86|10.8|10.83|11.83|12.05||||12.11|11.96|11.5|11.73|11.65|11.64|11.48|11.63|11.73|11.57|11.6|11.53|11.79|11.69|11.84|12.02|12.04||12.11|11.8|11.41|11.36|11.5|11.61|11.44|11.44|11.74|11.9|11.87|12.08|12.18|12.25|12.33|12.04|12.26|11.87|11.6|11.5|11.66|11.74|11.86|11.8|11.69|11.74|11.9|10.6|10.34|10.3|10.29|10.07|10.06|10.13|10.33|10.32|10.3|10.26|10.17|10.2|10.25|10.23|10.37|10.34|10.18|10.14|10.3||||||10.4|10.28|10.2|9.7|9.4|9.35|9.25|9.3|9.36|9.34|9.28|9.25|9.18|9||9.04|8.96|9.03|9.09|9.05|8.97|9|9.12|9.19|9.18|9.5|9.6|9.56|9.62|9.64|9.77|9.79|9.8|9.95|9.79|9.7|9.71|9.62|9.37|9.15|9.28|9.3|9.33|9.43|9.45|9.63|9.63|9.68|9.52|9.45|9.44|9.26|9.36|9.3|9.39|9.29|9.18|9.27|9.01|8.84|8.85|9.2|8.96|8.92|8.89|9.21|9.28|9.16|9.05|8.93|8.94|8.7|8.47|8.38|8.41||||||8.66|8.79|8.74|8.68|8.65|9.01|9.16|8.98|9.2|9.23|9.47|9.94|10.1|10.32|
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP|8.5|8.51|8.48|8.75|8.76|8.78|8.8|8.81|8.71|8.88|9.03|9|9.13|9.28|9.31|9.4|9.42|9.32|9.3|9.33|9.38|9.34|9.2|9.3|9.47|9.46|9.29|9.26|9.41|9.65|9.58|9.62|9.64|9.48|9.47|9.73|9.75|9.8|9.96|10.06|10.13|10.02|10.04|10.05|9.88|10.35|10.37|||10.83|11.06|11.11|10.73|10.89|10.9|10.9|10.65|10.48|10.55|10.3786|10.2143|9.6286|9.6|9.3643|9.2429|8.8929|9.0357|9|9.5571|9.5571|9.7571|10.3357|10.1571|10|10.0071|9.8571|9.7143|10.1571|10.5|11.0214|12.0857|11.8357|11.2714|10.65||||10.3429|10.5714|10.2|10.4143|10.4857|10.3571|10.4786|9.6857|9.5|9.7714|10.1786|10.2857|10.1071|9.8571|9.9429|10.0857|10.0071||10.1071|9.9286|9.9|9.8571|9.9429|10.1286|10.2643|10.2857|10.2|9.4357|9.05|9.1214|8.9286|8.8571|9.1429|8.9929|9.1214|9.3286|10.1571|10.1143|9.1786|9.6|9.7643|9.8714|9.7643|9.5643|9.4929|9.5357|9.5071|9.6071|9.5929|9.3929|9.3357|9.45|9.6|9.6071|9.7214|9.8286|9.6714|9.8214|9.7786|9.5357|9.1|9.2214|9.0643|9.0143|8.9357||||||8.7643|8.75|8.5714|8.5143|8.6643|8.5786|8.7571|8.9786|9.1214|9.2357|9.5|10.2571|10.8571|8.8214||8.4714|8.8143|8.5643|8.6429|8.3571|8.45|8.3643|8|8.5786|7.3143|7.1071|7.0929|7.1071|7.0857|7.1214|7.1857|7.1786|7.25|7.3143|7.4071|7.3|7.3429|7.2571|7.1786|7.0786|7.1643|7.2643|7.2143|7.4286|7.5|7.7214|7.7214|7.6643|7.3929|7.5|7.7929|7.7571|7.7714|7.8643|7.8286|7.7714|7.7714|7.8714|7.7357|7.8|7.35|7.5|7.4071|7.2857|7.3|7.3571|7.4|7.45|7.45|7.3429|7.2286|7.2214|6.4929|6.35|6.3929||||||6.6214|6.6714|6.8429|6.9929|7|7.1214|7.3286|7.1|7.2643|7.2|7.5571|7.7571|8.3929|8.5643|
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP|4.98|4.96|4.84|4.86|4.92|4.87|5.08|5.08|4.96|4.96|5.01|4.97|5.01|5.04|5.03|5.06|5.04|5.09|5.14|5.15|5.14|5.11|4.92|4.97|4.91|4.89|4.82|4.8|4.84|4.85|4.83|4.8|4.76|4.77|4.78|4.79|4.78|4.79|4.74|4.77|4.73|4.69|4.59|4.53|4.4|4.3|4.28|||4.35|4.4|4.46|4.5|4.47|4.51|4.48|4.41|4.47|4.52|4.5|4.55|4.64|4.51|4.5|4.6|4.6|4.62|4.63|4.61|4.65|4.67|4.63|4.63|4.67|4.61|4.62|4.57|4.6|4.58|4.57|4.59|4.63|4.61|4.57||||4.49|4.44|4.35|4.28|4.35|4.45|4.55|4.63|4.65|4.67|4.7|4.68|4.68|4.66|4.71|4.75|4.74||4.81|4.92|4.84|4.86|4.95|5.08|5.08|5.19|5.23|5.25|5.17|5.15|5.15|5.11|5.14|5.06|5.15|5.27|5.36|5.36|5.39|5.42|5.4|5.46|5.36|5.34|5.34|5.38|5.41|5.41|5.45|5.4|5.4|5.36|5.53|5.56|5.5|5.46|5.41|5.42|5.48|5.43|5.4|5.28|5.26|5.19|5.1||||||4.97|4.96|4.95|4.91|4.89|4.86|4.88|5|4.98|5.03|5.04|5.08|5.06|4.93||4.92|4.95|4.99|5.11|5.14|5.06|5.15|5.36|5.27|5.18|5.27|5.21|5.24|5.18|5.23|5.21|5.21|5.19|5.21|5.2|5.14|5.12|5.11|5.06|5|5.06|5.05|4.99|5.04|5.05|5.12|5.1|5.04|4.96|4.93|4.94|4.9|4.93|4.92|4.72|4.66|4.63|4.62|4.54|4.47|4.52|4.73|4.71|4.66|4.76|4.79|4.78|4.83|4.88|4.79|4.66|4.61|4.49|4.42|4.47||||||4.59|4.62|4.65|4.63|4.6|4.84|4.94|4.91|4.93|4.87|4.99|5.14|5.21|5.29|
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP|13.17|13.24|13.07|13.46|13.6|13.58|13.9|14.11|13.68|13.85|13.97|13.99|14.4|14.8|15.07|15.26|15.61|15.77|15.62|15.65|15.79|15.7|14.91|15.48|15.21|14.79|14.59|15.1|15.5|15.83|15.46|15.38|15.72|16.29|16.75|15.92|16.1|16.3|16.22|16.54|16.42|16.49|15.91|16|14.87|15.29|15.49|||15.87|15.6|15.22|15.21|14.45|14.44|14.47|13.59|13.45|14.89|15.25|15.68|16.17|16.22|16.17|16.2|15.91|15.98|15.84|16.06|16.3|16.25|15.95|15.83|15.92|16.02|16.1|15.76|15.92|15.93|15.51|15.41|15.7|15.63|15.87||||15.6|15.73|15.39|15.2|15.49|15.99|16.21|16.68|16.96|16.95|16.75|16.72|16.8|16.84|17.14|17.17|17.06||17.5|18.23|18.41|18.07|18.21|18.19|18.25|18.44|18.32|18.56|18.05|17.8|18.07|18.28|18.64|18.4|19.4|20.25|20.75|20.56|20.88|21.1|21.44|21.73|22.05|21.48|21.63|22.1|22.31|22.41|22.29|21.69|22.25|22.03|23.21|23.18|23.3|23.82|23|22.72|22.22|22.26|22.09|22.66|22.38|22.16|21.95||||||21|20.95|21.17|21.2|21.09|21.2|21.49|21.63|21.41|21.42|20.75|20.5|20.21|20.08||20.08|20.1|20.34|20.73|19.92|19.79|21.49|21.94|21.48|21.82|21.86|22|22|22.08|22.01|22.43|22.77|22.95|22.9|22.97|23.03|23.18|22.1|21.97|21.8|22.3|22.87|22.28|22.78|22.8|23.1|23.35|24.06|23.68|23.7|24.67|24.5|25.1|24.9|25.13|24.44|23.9|23.12|22.77|22|22.1|24.26|24.07|24.02|23.81|23.9|24.21|25.28|25.72|25.11|24.9|25.11|23.81|23|22.88||||||24.16|24.8|25.25|26.61|26.55|26.45|28.01|28.28|28.77|28.12|27.91|29.21|29.7|29.05|
07689|100680|/equities/chixia-develop|SHANGHAICOMP|3.56|3.56|3.29|3.3|3.35|3.41|3.44|3.54|3.59|3.49|3.46|3.43|3.58|3.61|3.64|3.71|3.75|3.89|3.78|3.76|3.73|3.71|3.62|3.53|3.59|3.4|3.3|3.19|3.17|3.1|3.08|3.06|3.09|3.1|3.1|3.15|3.15|3.17|3.14|3.14|3.14|3.06|2.93|2.92|3.05|2.96|2.98|||3.05|3.08|3.14|3.23|3.21|3.22|3.23|3.21|3.24|3.24|3.2|3.19|3.13|3.05|3.03|3.08|3.02|3.05|3.05|3.04|3.09|3.16|3.2|3.28|3.33|3.35|3.38|3.4|3.47|3.48|3.45|3.47|3.42|3.4|3.32||||3.34|3.31|3.3|3.32|3.35|3.4|3.45|3.49|3.54|3.52|3.54|3.52|3.5|3.43|3.46|3.43|3.42||3.45|3.42|3.44|3.43|3.45|3.49|3.52|3.54|3.56|3.56|3.53|3.54|3.58|3.58|3.54|3.5|3.57|3.63|3.71|3.7|3.72|3.79|3.83|3.84|3.8|3.76|3.77|3.77|3.82|3.78|3.79|3.68|3.69|3.7|3.8|3.85|3.85|3.87|3.79|3.85|3.87|3.84|3.86|3.91|3.9|3.86|3.88||||||3.84|3.77|3.76|3.74|3.67|3.63|3.66|3.72|3.73|3.81|3.86|3.91|3.86|3.8||3.74|3.75|3.65|3.81|3.77|3.77|3.76|3.83|3.8|3.95|3.99|3.94|4.03|4.03|4.03|4.19|4.16|4.15|4.19|4.3|4.24|4.4|4.54|4.46|4.13|4.23|4.18|4.05|4.14|4.05|4.15|4.15|4.16|4.24|4.15|3.81|3.66|3.63|3.53|3.46|3.39|3.37|3.39|3.37|3.45|3.59|3.76|3.76|3.8|3.84|4.01|3.93|4.07|4.02|3.83|3.99|3.83|4.01|4.01|4.1||||||4.1|4.01|4.21|4.27|4.55|4.56|4.47|4.16|4.18|4.21|4.37|3.99|3.93|4.05|
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP|6.69|6.72|6.44|6.41|6.49|6.49|6.52|6.58|6.62|6.6|6.58|6.56|6.7|6.72|6.73|6.76|6.82|7.02|6.91|6.91|6.9|6.87|6.67|6.61|6.62|6.5|6.39|6.28|6.28|6.66|6.65|6.64|6.66|6.6|6.6|6.63|6.6|6.58|6.56|6.58|6.58|6.59|6.52|6.51|6.5|6.45|6.42|||6.53|6.55|6.61|6.74|6.72|6.74|6.8|6.77|6.81|6.7|6.66|6.63|6.62|6.51|6.49|6.54|6.52|6.6|6.56|6.54|6.58|6.74|6.82|6.94|7.06|7.02|7.09|7.06|7.23|7.22|7.17|7.17|7|6.92|6.79||||6.75|6.64|6.59|6.57|6.68|6.76|6.82|6.86|6.87|6.83|6.84|6.78|6.78|6.72|6.71|6.64|6.58||6.6|6.61|6.6|6.52|6.7|6.8|6.91|6.94|6.92|6.93|6.92|6.95|6.9|6.75|6.73|6.69|6.73|6.8|6.84|6.81|6.85|6.93|6.88|6.86|6.86|6.82|6.8|6.82|6.86|6.81|6.82|6.66|6.63|6.62|6.74|6.8|6.75|6.76|6.73|6.74|6.76|6.78|6.8|6.94|6.84|6.81|6.85||||||6.76|6.68|6.69|6.63|6.56|6.52|6.5|6.56|6.57|6.66|6.72|6.77|6.67|6.61||6.57|6.56|6.57|6.66|6.6|6.69|6.72|6.78|6.83|6.89|7.02|7.03|7.05|7.03|7.08|7.06|7.19|7.12|7.2|7.17|7.09|7.19|7.33|7.22|7|7.01|6.93|6.86|6.82|6.71|6.79|6.79|6.84|6.74|6.76|6.53|6.32|6.38|6.36|6.34|6.28|6.24|6.27|6.21|6.15|6.28|6.3|6.33|6.33|6.43|6.67|6.64|6.74|6.81|6.75|6.78|6.74|6.71|6.72|6.78||||||6.88|6.86|7.02|7|7.06|7.24|7.25|7.24|7.26|7.28|7.34|7.47|7.29|7.32|
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP|13.74|13.7|14.38|15.79|16.8|16.55|16.58|16.7|15.1|14.95|16.17|16.39|15.93|15.25|15.86|16.24|16.22|16.02|16.05|15.83|15.66|15.83|15.8|15.87|15.8|15.8|16.44|16.52|16.62|16.83|16.9|17.16|17.26|17.08|17.17|17.66|17.9|17.9|18.34|18.68|20.38|22.64|24.7|22.87|20.79|18.9|17.18|||15.62|||13.67|13.48|13.3|13.2|13.35|13.13|13.1|13.14|13.04|13.09|13.02|12.55|12.66|12.3|12.35|12.11|11.95|12.07|12.14|12.26|12.42|12.33|11.83|11.93|12.2|12.51|12.33|12.44|12.6|12.72|12.59|11.75||||11.38|11.32|11.44|11.51|12.06|12.12|12.66|12.48|12.26|12.39|12.65|12.79|12.56|12.53|12.55|12.91|12.91||13.1|13.03|12.85|12.95|13.3|13.37|13.62|13.37|13.15|13.07|12.86|12.81|13.67|13.33|13.36|13.34|13.57|13.82|14.31|13.99|14.11|15.68|16.73|15.84|14.4|13.09|10.78|10.71|10.73|10.73|10.81|10.62|10.68|10.8|11.01|10.92|10.93|10.95|10.53|10.68|10.63|10.53|10.36|10.38|10.17|10.11|10.12||||||9.91|9.87|9.72|9.65|9.57|9.57|9.67|9.68|9.79|9.62|9.6|9.57|9.5|9.19||9.1|9.11|9.2|9.37|9.48|9.34|9.45|9.5|9.54|9.53|9.8|9.84|9.86|9.87|9.78|9.81|9.96|10.18|10.27|10.38|10.29|10.15|10.06|10.08|10.03|10.3|10.42|10.23|10.51|10.43|10.6|10.6|10.62|10.46|10.38|10.41|10.46|10.53|10.32|10.38|10.3|10.33|10.45|10.39|9.84|9.99|10.3|10.11|10.08|10.32|10.45|10.53|10.47|10.36|10.27|10.11|9.89|9.15|8.93|9.05||||||9.2|9.27|9.49|9.54|9.45|9.4|9.7|9.48|9.63|9.46|9.75|9.87|10.27|10.44|
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP|10.14|10.15|10.07|10.15|10.26|10.18|10.35|10.58|10.11|10.3|10.35|10.25|10.36|10.51|10.53|10.57|10.74|10.8|10.76|10.77|10.77|10.85|10.66|10.75|10.85|10.85|10.71|10.74|10.83|10.98|10.96|10.98|11.35|11.24|11.31|11.58|11.61|11.59|11.63|11.68|11.8|11.7|11.79|11.42|11.06|11.21|11.23|||11.48|11.62|11.7|11.73|11.63|11.54|11.3|11.12|11.36|11.43|11.44|11.5|11.44|11.5|11.14|10.99|10.91|11|11.12|11.16|11.33|11.56|11.6|11.21|10.81|10.56|10.65|10.7|10.94|10.83|10.7|10.7|10.84|10.66|10.6||||10.28|10.17|10.19|10.13|10.39|10.62|10.75|10.8|10.91|11.59|11.38|11.56|11.65|11.45|11.8|11.98|11.95||12.17|12.59|11.81|10.89|11.02|11.04|10.8|10.79|10.87|10.8|10.6|10.45|10.63|10.56|10.76|10.68|10.74|10.88|11.12|11.26|11.51|11.86|11.81|11.72|11.51|11.35|11.37|11.38|11.54|11.63|11.75|11.6|11.68|11.77|12.34|12.42|11.24|11.19|11.21|11.29|11.15|11.14|11.21|11.19|11.02|10.45|10.47||||||10.46|10.18|10.14|10.16|10.21|10.11|10.24|10.33|10.51|10.81|10.77|10.82|11.2|11.11||11.04|9.99|10.23|10.3|10|10.61|10.8|10.45|10.33|10.45|10.64|10.24|9.56|9.34|9.31|9.42|9.6|9.51|9.36|9.45|9.36|9.29|9.23|9.22|8.88|9.18|9.17|9.1|9.16|9|9.14|9.12|9.21|9.01|9.06|9.23|9.18|9.13|9.1|9.11|9.07|8.85|8.89|8.6|8.5|8.56|9.01|8.81|8.59|8.73|8.99|8.95|9.07|9.06|8.82|8.74|8.6|8.36|8.3|8.45||||||8.54|8.71|8.89|8.75|8.74|9.16|9.43|9.4|9.29|9.15|9.41|9.7|10|10.18|
07693|100499|/equities/nanjing-steel|SHANGHAICOMP|3.59|3.62|3.6|3.6|3.61|3.58|3.62|3.61|3.57|3.56|3.56|3.54|3.56|3.59|3.59|3.58|3.62|3.64|3.64|3.65|3.65|3.64|3.55|3.52|3.49|3.45|3.41|3.41|3.42|3.42|3.42|3.43|3.45|3.46|3.46|3.42|3.38|3.36|3.36|3.38|3.38|3.36|3.34|3.34|3.34|3.35|3.34|||3.35|3.38|3.4|3.43|3.43|3.43|3.42|3.4|3.42|3.4|3.42|3.43|3.41|3.41|3.4|3.38|3.41|3.36|3.33|3.33|3.34|3.38|3.36|3.37|3.39|3.37|3.38|3.38|3.39|3.41|3.41|3.49|3.38|3.57|3.63||||3.64|3.66|3.64|3.67|3.66|3.81|3.83|3.85|3.87|3.87|3.89|3.89|3.88|3.84|3.84|3.88|3.9||3.91|3.89|3.83|3.81|3.8|3.81|3.8|3.81|3.79|3.8|3.78|3.81|3.84|3.82|3.77|3.93|3.92|3.92|3.99|3.95|3.97|3.97|4|4|4.01|3.99|4.02|4|3.98|3.89|3.84|3.81|3.85|3.79|3.74|3.49|3.34|3.32|3.45|3.5|3.48|3.46|3.5|3.49|3.46|3.4|3.43||||||3.39|3.33|3.31|3.29|3.26|3.25|3.26|3.24|3.2|3.15|3.13|3.13|3.13|3.13||3.13|3.13|3.15|3.12|3.11|3.11|3.12|3.15|3.15|3.17|3.19|3.2|3.23|3.18|3.16|3.34|3.29|3.3|3.29|3.26|3.25|3.29|3.3|3.3|3.24|3.26|3.26|3.24|3.25|3.24|3.25|3.25|3.25|3.23|3.21|3.26|3.16|3.16|3.11|3.1|3.04|2.99|3.01|2.99|2.95|3.02|3.11|3.21|3.16|3.14|3.05|2.9||||2.87|2.84|2.81|2.77|2.74||||||2.72|2.72|2.74|2.74|2.75|2.8|2.82|2.8|2.84|2.85|2.9|2.95|2.96|3|
07694|942826|/equities/kangnijidiani|SHANGHAICOMP|4.4|4.47|4.46|4.53|4.6|4.6|4.67|4.69|4.59|4.63|4.67|4.57|4.62|4.66|4.66|4.83|4.83|4.85|4.9|4.91|4.88|4.87|4.77|4.83|4.85|4.83|4.77|4.79|4.83|4.89|4.92|4.9|4.89|4.86|4.84|4.92|4.88|4.87|4.86|4.9|4.92|4.92|4.97|4.88|4.85|4.73|4.73|||4.81|4.68|4.71|4.76|4.68|4.74|4.67|4.62|4.65|4.66|4.72|4.75|4.78|4.79|4.78|4.79|4.61|4.62|4.55|4.54|4.55|4.59|4.68|4.68|4.73|4.65|4.65|4.65|4.7|4.71|4.73|4.8|4.85|4.81|4.74||||4.55|4.53|4.56|4.58|4.7|4.56|4.44|4.49|4.56|4.57|4.54|4.54|4.45|4.43|4.45|4.47|4.43||4.46|4.5|4.47|4.49|4.49|4.53|4.53|4.57|4.59|4.65|4.59|4.6|4.57|4.59|4.6|4.55|4.6|4.63|4.68|4.66|4.69|4.76|4.74|4.76|4.73|4.7|4.7|4.73|4.73|4.74|4.75|4.65|4.61|4.63|4.7|4.67|4.56|4.49|4.39|4.39|4.39|4.34|4.31|4.34|4.31|4.27|4.26||||||4.22|4.19|4.17|4.16|4.13|4.1|4.11|4.12|4.14|4.16|4.15|4.17|4.17|4.11||4.1|4.1|4.13|4.14|4.12|4.09|4.11|4.15|4.13|4.17|4.27|4.3|4.32|4.32|4.33|4.39|4.39|4.41|4.41|4.36|4.32|4.33|4.32|4.26|4.23|4.31|4.33|4.32|4.38|4.4|4.44|4.43|4.44|4.42|4.43|4.41|4.38|4.43|4.4|4.41|4.41|4.41|4.39|4.32|4.28|4.27|4.38|4.41|4.32|4.4|4.27|4.24|4.26|4.29|4.26|4.27|4.2|4.07|4|4.03||||||4.1|4.14|4.19|4.26|4.27|4.37|4.45|4.4|4.4|4.38|4.43|4.53|4.59|4.69|
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP|11.45|12.65|12.58|12.46|12.44|12.54|12.85|12.99|13.05|13.13|13.05|13.04|13.36|13.31|13.14|12.9|12.95|13.38|13.2|13.17|13.47|13.41|13.51|13.69|13.55|13.44|13.7|13.9|13.13|13.05|13.02|13.03|13.15|13.34|13.3|13.22|13.34|13.24|13.37|13.34|13.4|13.31|13.01|12.75|12.75|12.45|12.17|||12.26|12.42|12.41|12.4|12.03|12.08|12.13|12.25|12.27|12.4|12.5|12.68|12.82|13.25|13.36|13.5|13.67|14.03|13.94|13.9|13.98|13.97|13.7|13.62|13.68|13.81|13.84|13.9|14.18|14.18|14.13|14.14|14.33|14.35|14.37||||14.35|14.28|14.25|14.09|14.56|15.11|15.36|15.64|15.86|16.15|16.2|15.86|16.03|16.4|16.48|16.38|16||15.75|15.45|15.67|15.41|15.26|15.41|15.44|15.56|15.8|15.83|15.78|15.7|16.06|16.3|16.6|16.27|16.52|16.58|16.7|16.56|16.71|16.83|16.85|16.94|17.02|17.14|17.04|17.37|17.36|18.15|18.48|18.25|18.75|18.82|19.17|19.3|19.4|19.07|18.86|18.71|18.71|19.03|19.35|18.96|18.79|18.98|19.08||||||19.35|19.1|19.28|19.3|19.18|18.78|18.9|19|18.5|17.8|17.89|17.81|17.85|17.77||17.65|17.24|16.62|16.31|16.17|16.03|16.03|15.95|16.26|16.5|16.92|17|16.66|17.1|17.3|17.31|17.6|17.32|17.56|17.52|17.56|17.6|17.55|17.17|17.12|17.34|17.5|17.05|17.58|18.06|18.43|18.31|18.14|17.75|17.21|17.42|17.22|17.05|17.1|17.09|16.98|16.5|16.74|15.94|15.81|16.17|16.5|16.39|16.07|17.11|17.63|17.17|17.46|17.5|17.49|16.15|15.1|14.77|15.55|15.91||||||16.38|16.26|16.01|15.02|14.82|14.94|15.33|15.42|15.61|15.66|16.11|16.62|16.39|16.93|
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP|8.9|8.15|7.46|7.67|7.76|7.78|7.93|7.96|7.91|7.88|7.8|7.68|7.87|8.04|8.08|8.08|8.15|8.3|8.29|8.32|8.35|8.4|8.27|8.27|8.31|8.04|7.93|7.95|8.03|7.98|7.86|7.7|7.77|7.73|7.78|7.92|7.81|7.83|7.76|7.78|7.82|7.72|7.57|7.71|7.62|7.23|7.26|||7.33|7.42|7.48|7.68|7.55|7.5|7.64|7.37|7.5|7.71|7.74|7.83|7.81|7.71|7.59|7.61|7.6|7.73|7.76|7.76|7.78|7.89|7.86|7.82|7.8|7.75|7.73|7.64|7.7|7.7|7.57|7.57|7.57|7.36|7.59||||8.17|7.97|7.05|7.67|7.7|7.81|8.08|8.22|8.18|8.16|8.06|8.19|8.19|8.19|8.03|8.22|8.3||8.45|8.51|8.43|8.39|8.68|9.04|9.38|9.41|9.37|9.51|9.12|9.01|9.02|9.02|9.19|9.03|8.93|8.98|9.09|9.08|9.14|9.23|9.22|9.35|9.41|9.31|9.26|9.22|9.17|9.02|9.1|8.84|8.78|8.75|9.06|9.15|9.02|8.93|8.86|8.87|8.84|8.83|8.84|8.78|8.77|8.77|8.07||||||7.93|8.04|8.02|8.02|8.34|8.06|7.83|7.87|7.91|8.06|8.2|8.24|7.94|7.91||7.91|7.98|8.07|8.04|7.99|7.93|8.09|8.02|8.06|8.07|8.33|8.36|8.34|8.31|8.25|8.23|8.2|8.27|8.3|8.28|8.08|7.98|7.95|7.78|7.7|7.89|7.83|7.8|7.85|7.6|7.7|7.78|7.58|7.61|7.65|7.31|7.29|7.34|7.31|7.18|7.23|7.21|7.25|7.01|6.61|6.56|6.64|6.75|6.7|6.85|7.04|6.99|7.09|7.13|7|6.91|6.82|6.6|6.74|6.87||||||6.95|7.08|7.1|7.01|7.01|7.08|7.31|7.21|7.39|7.44|7.7|8.02|7.95|7.8|
07697|942813|/equities/nanjing-panda|SHANGHAICOMP|8.39|8.34|8.26|8.57|8.7|8.65|8.77|8.88|8.75|8.82|8.92|9|9.1|9.22|9.26|9.55|9.67|9.48|9.49|9.46|9.6|9.76|9.73|9.63|9.55|9.56|9.45|9.44|9.5|9.55|9.64|9.74|9.85|9.9|9.88|10.14|10.15|10.1|10.28|10.31|10.45|10.47|10.65|10.48|10.15|10.34|10.38|||10.24|10.35|10.51|10.29|9.96|9.96|10.1|10.12|10.09|10.09|9.96|10.1|10.29|10.36|10.07|10.06|10.02|9.61|9.5|9.5|9.5|9.4|9.45|9.4|9.18|9.05|9.05|8.77|8.95|8.95|8.95|9.01|9.31|9.27|9.19||||9.11|9.4|9.57|9.55|9.75|9.8|10.11|10.14|10.02|10.1|10.18|10.19|10.22|10.07|10.23|10.5|10.45||10.45|10.42|10.35|10.41|10.72|10.72|10.89|10.91|11.08|10.95|10.91|10.9|10.79|10.68|10.9|10.92|10.88|10.99|11|10.97|11.05|11.13|11.01|11.22|11.13|11.03|11.18|11.16|11.21|11|10.75|10.56|10.63|10.74|10.96|10.92|10.93|11.04|11.16|11.24|11.16|10.84|10.8|10.9|10.3|10.3|10.18||||||10.13|9.93|9.91|9.75|9.92|9.9|9.96|9.98|10.26|10.35|10.48|10.58|10.4|10.34||10.34|10.25|10.11|10.18|10.44|9.9|10.87|10.74|10.7|10.75|10.86|10.71|10.78|10.68|10.77|10.75|10.6|10.8|10.88|10.95|10.78|10.85|10.77|10.46|10.36|10.55|10.73|11|10.95|10.6|10.72|10.48|10.46|10.25|10.2|10.26|10.5|10.47|10.45|10.56|10.73|10.72|10.24|9.74|9.49|9.65|9.99|10.1|9.94|9.72|10|10.69|10.76|10.63|10.63|10.53|10.44|10.06|10.07|9.84||||||9.45|9.49|9.6|9.93|9.89|10.11|10.21|9.97|10.13|9.95|10.14|10.15|10.29|10.42|
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP|4.96|4.98|4.91|4.94|4.98|4.97|5.06|5.19|5.42|5.48|5.3|5.21|5.29|5.27|5.29|5.25|5.27|5.41|5.36|5.37|5.39|5.45|5.39|5.41|5.39|5.37|5.33|5.28|5.29|5.3|5.28|5.22|5.25|5.22|5.21|5.26|5.25|5.25|5.23|5.32|5.36|5.34|5.36|5.3|5.22|5.15|5.15|||5.21|5.22|5.26|5.41|5.35|5.31|5.31|5.43|5.51|5.52|5.6|5.64|5.63|5.66|5.6|5.54|5.49|5.55|5.39|5.36|5.41|5.56|5.48|5.47|5.52|5.59|5.67|5.66|5.81|5.76|5.9|5.94|5.85|5.99|6.06||||5.82|5.39|5.22|5.16|5.09|5.1|5.1|5.19|5.23|5.22|5.19|5.13|5.1|5.09|5.14|5.16|5.16||5.16|5.14|5.13|5.13|5.19|5.23|5.24|5.34|5.32|5.32|5.28|5.28|5.38|5.32|5.27|5.24|5.31|5.33|5.41|5.39|5.4|5.47|5.44|5.43|5.43|5.35|5.34|5.37|5.37|5.44|5.41|5.34|5.33|5.29|5.3|5.29|5.24|5.23|5.2|5.22|5.23|5.24|5.22|5.3|5.23|5.22|5.24||||||5.19|5.15|5.15|5.14|5.18|5.09|5.07|5.09|5.11|5.16|5.16|5.21|5.2|5.13||5.1|5.02|5.03|5.02|5.1|5.18|5.18|5.3|5.34|5.5|5.8|5.65|5.63|5.74|5.76|5.68|5.68|5.58|5.65|5.64|5.39|5.36|5.48|5.34|5.29|5.19|5.29|5.26|5.45|5.53|5.56|5.41|5.44|5.43|5.24|5.33|5.29|5.25|5.18|5.22|5.26|5.21|5.19|5.05|5.06|5.07|5.17|5.01|4.93|5|5.08|5.1|5.09|5.1|5.09|4.99|4.82|4.7|4.69|4.81||||||4.77|4.77|4.73|4.64|4.62|4.76|4.81|4.86|4.91|4.85|4.91|5|5.04|5.11|
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP|8.37|8.61|8.36|8.41|8.4|8.47|8.57|8.77|8.85|8.76|8.8|8.76|8.95|9.11|9.11|8.94|9.02|9.09|8.72|8.7|8.62|8.73|8.31|8.31|8.3|8.29|8.13|8.1|8.12|8.24|8.2|8.2|8.26|8.23|8.2|8.22|8.23|8.18|8.17|8.21|8.21|8.19|8.08|8.1|8.01|7.97|7.95|||8.09|8.23|8.26|8.28|8.22|8.22|8.22|8.2|8.21|8.19|8.26|8.25|8.38|8.42|8.4|8.37|8.3|8.31|8.26|8.25|8.29|8.35|8.36|8.37|8.56|8.46|8.49|8.34|8.42|8.56|8.57|8.62|8.48|8.5|8.42||||8.42|8.32|8.3|8.24|8.24|8.3|8.6|8.66|8.88|8.75|8.71|8.79|8.91|8.94|8.93|8.96|8.89||8.92|8.73|8.76|8.66|8.63|8.78|8.8|8.78|8.68|8.69|8.64|8.6|8.63|8.54|8.68|8.51|8.64|8.62|8.65|8.64|8.68|8.95|8.95|8.99|8.96|8.9|8.93|9.12|9.35|9.26|9.24|8.7|8.69|8.6|8.61|8.51|8.51|8.55|8.43|8.44|8.51|8.42|8.43|8.49|8.45|8.42|8.47||||||8.54|8.36|8.29|8.16|8.1|7.94|7.86|7.92|8.03|7.99|7.97|7.98|7.93|7.74||7.91|7.85|7.89|7.94|7.86|7.8|7.81|7.89|7.86|7.86|8.11|8.16|8.1|8.1|8.12|8.2|8.37|8.4|8.52|8.5|8.42|8.48|8.47|8.22|8.11|8.26|8.28|8.25|8.31|8.3|8.47|8.45|8.5|8.32|8.35|8.32|8.15|8.22|8.2|8.18|8.09|8.05|8.07|7.92|7.74|7.77|8.04|8.03|7.87|8.05|8.12|7.9|7.93|8.01|7.96|7.99|7.9|7.78|7.65|7.5||||||7.63|7.61|7.74|7.97|7.99|8.12|8.03|7.9|8.09|8.06|8.23|8.73|8.86|8.97|
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP|3.17|3.14|3.06|3.13|3.18|3.23|3.36|3.31|3.22|3.26|3.3|3.29|3.42|3.17|3.15|3.13|3.17|3.23|3.18|3.25|3.2|3.15|3.1|3.12|3.15|3.14|3.09|3.11|3.13|3.1|3.08|3.12|3.09|3.03|2.94|2.94|2.95|2.9|2.88|2.89|2.89|2.85|2.77|2.77|2.79|2.83|2.88|||2.99|3.05|3.12|3.11|3.1|3.13|3.11|3.04|2.95|2.92|2.91|2.92|2.98|2.9|2.89|2.92|2.95|3|2.98|2.97|3.03|3.07|3.08|3.06|3.09|3.1|3.13|3.13|3.16|3.22|3.2|3.31|3.32|3.31|3.41||||3.45|3.41|3.38|3.37|3.5|3.55|3.65|3.75|3.76|3.61|3.57|3.55|3.56|3.5|3.54|3.52|3.46||3.48|3.48|3.7|3.66|3.72|3.76|3.77|3.82|3.93|3.98|3.95|3.91|3.88|4|4.15|4.1|4.32|4.4|4.26|4.15|4.16|4.21|4.23|4.25|4.17|4.12|4.15|4.23|4.22|4.35|4.37|4.33|4.38|4.38|4.38|4.53|4.45|4.59|4.5|4.56|4.47|4.48|4.52|4.48|4.36|4.32|4.29||||||4.4|4.32|4.27|4.18|4.21|4.24|4.09|4.11|4.09|4.09|4|3.9|4.03|3.91||3.85|3.82|3.86|3.83|3.79|3.77|3.89|4.07|4.01|4.03|4.26|4.33|4.41|4.5|4.1|4.32|4.28|4.38|4.51|4.37|4.24|4.34|4.26|4.61|4.64|4.78|4.81|4.9|5.06|4.82|4.95|4.9|4.95|4.7|4.67|4.5|4.58|4.85|4.83|5.26|4.99|4.78|4.73|4.46|4.67|5.16|5.21|5.14|5.39|5.45|5.58|5.69|5.85|5.68|5.08|4.91|4.69|4.55|4.56|4.7||||||4.76|5|5.05|5.08|5.24|5.36|5.16|4.63|4.36|4.3|4.24|4.38|4.31|4.28|
07701|100458|/equities/nanjing-textil|SHANGHAICOMP|6.51|6.51|6.4|6.54|6.66|6.61|6.67|6.73|6.67|6.65|6.56|6.43|6.44|6.35|6.37|6.48|6.5|6.62|6.69|6.75|6.78|6.69|6.51|6.59|6.64|6.68|6.58|6.65|6.67|6.59|6.52|6.38|6.36|6.3|6.28|6.37|6.33|6.26|6.26|6.25|6.33|6.21|6|5.97|5.92|5.81|5.82|||5.94|6.06|6.29|6.46|6.42|6.77|6.85|6.71|6.52|6.31|6.54|6.54|6.09|5.9|5.75|5.75|5.68|5.77|5.79|5.79|5.89|5.89|5.88|5.94|5.92|5.88|5.87|5.88|5.87|5.68|5.71|5.68|5.74|5.65|5.52||||5.36|5.36|5.17|5.13|5.12|5.22|5.34|5.49|5.5|5.62|5.59|5.48|5.47|5.48|5.5|5.66|5.75||5.88|5.99|5.9|5.91|6|5.94|5.94|5.95|5.93|5.91|5.67|5.62|5.72|5.68|5.7|5.62|5.73|5.82|5.9|5.88|5.91|6.01|5.98|6.03|6.04|5.96|5.95|5.96|5.9|5.89|5.89|5.85|5.88|5.81|5.93|5.95|5.91|5.95|5.91|5.95|5.93|5.97|5.97|6.01|5.89|5.79|5.65||||||5.28|5.21|5.19|5.18|5.21|5.23|5.21|5.34|5.47|5.59|5.54|5.76|5.84|5.79||5.68|5.49|5.48|5.45|5.42|5.44|5.46|5.61|5.56|5.62|5.75|5.83|5.9|5.83|5.76|5.8|5.71|5.79|5.81|5.91|5.82|5.8|5.75|5.84|5.66|5.75|5.7|5.66|5.69|5.51|5.61|5.38|5.38|5.29|5.29|5.31|5.22|5.14|5.11|5.04|4.98|4.93|4.88|4.72|4.58|4.52|4.7|4.61|4.54|4.66|4.78|4.74|4.79|4.8|4.73|4.75|4.64|4.54|4.48|4.54||||||4.68|4.73|4.9|4.83|4.83|4.99|5.09|5.03|5.02|4.91|5.05|5.18|5.24|5.27|
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP|24.72|24.71|25.15|25.31|25.6|25.75|25.13|26.4|26.91|27.1|27.1|26.81|26.8|25.65|28.03|27.6|28.1|28.78|28.3|28.2|28.01|26.67|26.6|26.71|26.84|26.4|26.18|26.06|26.38|26.45|26.48|26.41|26.5|26.51|27.1|27.01|27|27.11|26.92|26.6|26.59|26.6|26.1|25.74|25.25|25.81|25.88|||26.18|26.21|25.5|25.4|25.25|25.45|25.73|24.85|24.94|25.11|25.5|25.71|25.58|25.46|26|26.3|26.46|26.72|26.74|26.71|26.53|26.5|26.8|26.41|26.7|26.33|26.56|26.22|26.53|26.14|25.09|25.25|25.02|24.71|24.66||||24.48|24|23.42|23.13|22.97|23.31|23.22|23.27|23.7|24.1|24.07|23.97|24.22|24.52|24.6|24.51|24.45||24.39|24.55|25.06|25.02|25.08|25.21|24.72|24.95|24.75|24.82|24.5|24.1|24.29|24.27|24.28|24.06|24.01|24.54|24.46|24.31|24.46|24.85|25.08|25.42|25.49|25.12|25.02|25.31|25.45|25.35|25.14|24.6|24.85|24.9|26.03|26.04|26.06|25.77|25.76|25.41|25.3|25.33|25.1|25.51|25.3|25.1|24.02||||||23.89|23.44|23.48|23.55|23.65|23.76|23.23|23.27|23.26|23.2|23.08|22.51|22.46|21.63||21.5|21.45|21.4|21.47|21.67|21.29|21.62|22.55|22.44|22.9|23.9|24|24.23|24.71|25.03|23.96|23.2|22.5|22.75|23.18|22.61|22.59|23.21|22.52|22.51|23.2|24.15|25.36|25.15|24.38|23.91|23.37|23.12|22.94|22.51|23.11|23.3|23.11|22.93|22.75|22.5|22.35|22.45|22.11|21.2|20.9|22.68|22.44|21.95|22.96|22.62|23.09|22.55|22.34|22.47|20.53|20|19.62|19.16|19.15||||||19.88|19.93|19.91|20.02|19.66|20.25|20.74|20.51|20.69|20.62|21.07|21.95|22.3|22.55|
07703|942808|/equities/nanjing-dept|SHANGHAICOMP|7.83|7.83|7.78|7.86|7.89|7.91|8.05|8.14|8.2|8.27|8.26|8.14|8.25|8.34|8.36|8.32|8.47|8.49|8.48|8.6|8.78|8.25|8.15|8.15|8.1|8.02|7.92|7.88|7.97|7.88|7.85|7.76|7.85|7.84|7.81|7.83|7.83|7.78|7.8|7.81|7.96|7.98|7.97|7.85|7.77|7.74|7.74|||7.88|8.09|8.11|8.14|8.1|8.12|8.12|8.12|8.14|8.1|8.14|8.15|8.21|8.16|7.99|7.99|7.92|7.98|7.88|7.88|8|8.06|8.1|7.99|8.06|8.08|8.13|8.1|8.13|8.12|8.11|8.1|8.08|8.1|8.08||||7.97|7.88|7.82|7.7|7.91|8.1|8.14|8.38|8.92|8.95|8.93|8.83|8.83|8.82|8.9|8.86|8.86||8.96|9.04|9.06|9.02|9.07|9.11|9.03|9.07|9.05|9.04|8.94|8.94|9.06|9.06|9.07|9.02|9.08|9.21|9.27|9.32|9.35|9.48|9.48|9.43|9.41|9.19|9.17|9.25|9.29|9.27|9.29|9.18|9.16|9.1|9.31|9.32|9.28|9.22|9.02|9.06|9.11|9.1|9.11|9.17|9.11|9.04|9.14||||||9.24|9.12|8.99|8.88|8.78|8.7|8.71|8.8|8.8|8.82|8.9|9.07|9.09|9.08||9.02|8.83|8.86|8.53|8.59|8.66|8.8|9.07|9.08|9.32|8.95|8.93|8.89|8.9|8.94|9.02|9.1|9.02|9.01|9.02|8.93|8.9|8.8|8.77|8.72|8.87|8.79|8.72|8.8|8.89|9.09|8.98|8.92|8.85|8.73|8.72|8.46|8.47|8.44|8.46|8.44|8.43|8.48|8.35|8.16|8.18|8.29|8.06|7.95|8.14|8.43|8.45|8.5|8.59|8.55|8.37|8.25|8.03|7.97|8.19||||||8.48|8.51|8.63|8.56|8.58|8.56|8.66|8.61|8.56|8.45|8.68|8.91|8.95|9.04|
07704|100823|/equities/nanning-dep|SHANGHAICOMP|4.08|4.12|4.06|4.08|4.09|4.08|4.13|4.17|4.16|4.16|4.19|4.1|4.14|4.14|4.15|4.19|4.26|4.35|4.35|4.38|4.3|4.2|4.15|4.15|4.15|4.12|4.09|4.09|4.02|3.88|3.82|3.77|3.78|3.78|3.76|3.75|3.76|3.71|3.74|3.76|3.72|3.7|3.67|3.64|3.59|3.55|3.55|||3.62|3.68|3.74|3.81|3.81|3.8|3.78|3.74|3.81|3.81|3.77|3.79|3.8|3.77|3.72|3.73|3.71|3.75|3.73|3.75|3.82|3.88|3.9|3.91|3.94|3.89|3.9|3.92|3.98|3.94|3.92|3.93|3.92|3.92|3.88||||3.77|3.73|3.69|3.67|3.71|3.73|3.79|3.84|3.87|3.85|3.85|3.85|3.82|3.79|3.81|3.85|3.87||3.91|3.97|3.91|3.91|3.92|3.94|3.96|3.98|3.99|4.03|3.92|3.91|3.93|3.96|3.97|3.95|4|4.05|4.08|4.07|4.09|4.11|4.06|4.05|4.04|4.01|4|4.01|4.04|4.04|4.03|4.01|4.02|4|4.1|4.11|4.12|4.08|4.07|4.1|4.09|4.09|4.08|4.08|4.05|4.01|4.04||||||4.02|3.99|3.99|4.02|3.99|3.95|3.95|4.04|4.13|4.17|4.21|4.4|4.59|4.58||4.62|4.32|4.35|4.34|4.31|4.24|4.36|4.33|4.24|4.35|4.4|4.5|4.5|4.44|4.43|4.32|4.29|4.27|4.18|4.18|4.14|4.14|4.06|3.99|3.87|3.85|3.83|3.86|3.9|3.96|4.07|3.96|3.93|3.89|3.9|3.92|3.81|3.82|3.8|3.76|3.73|3.71|3.69|3.59|3.55|3.55|3.61|3.59|3.51|3.58|3.66|3.65|3.66|3.7|3.66|3.63|3.59|3.53|3.48|3.58||||||3.65|3.7|3.82|3.8|3.75|3.98|4.07|4.14|4.04|3.96|4.01|4.12|4.04|4.03|
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP|15.8|15.85|15.81|15.88|16.06|16.08|16.3|16.5|16.64|16.82|16.87|16.55|16.75|16.64|16.68|17.16|17.16|17.47|17.18|17.51|17.37|17.61|17.39|17.5|17.38|17.27|17.19|17.22|17.4|17.5|17.48|17.44|17.48|17.41|17.93|17.65|17.58|17.34|17.53|17.62|17.66|17.43|17.7|16.65|16.44|16.19|16.2|||16.51|16.6|16.71|16.89|16.58|16.62|16.58|16.45|17.25|17.17|17.31|17.67|17.56|17.31|17.05|17.15|17.1|17.25|17.31|17.49|17.58|17.74|17.41|17.31|17.33|17.29|17.32|17.2|17.22|17.3|17.12|17.2|17.45|17.26|17.25||||16.8|17.93|17.61|17.27|17.73|18.1|18.63|18.88|19.26|18.92|18.85|18.8|18.87|18.78|18.86|18.85|18.77||18.8|19.44|19.3|19.19|19.3|19.33|19.25|19.48|19.68|19.9|19.68|19.67|19.61|19.57|19.77|19.51|20.08|20.25|20.5|20.28|20.58|20.86|21.15|21.3|21.37|21.37|21.48|21.52|21.61|21.49|21.48|21.1|21.46|21.45|22.1|22.07|21.7|21.66|21.59|21.72|21.7|21.78|22.01|22.15|21.93|21.45|21.73||||||22.05|21.93|21.85|21.91|21.73|21.67|21.59|21.6|21.77|22|21.71|21.76|21.96|21.69||21.48|21.38|21.68|21.88|21.63|21.54|21.84|22.2|22.2|22.5|22.68|23.21|23.28|23.25|23.46|23.8|23.94|23.03|22.9|22.47|21.75|21.72|21.56|21.26|20.85|21.39|21.54|21.38|21.53|21.12|21.32|21.16|21.42|21.13|21.13|21.83|21.43|21.66|21.87|21.35|20.85|20.49|20.35|19.61|19.67|19.7|20.9|20.3|19.89|20.51|20.59|20.31|20.67|20.78|20.67|20.54|20.2|19.52|19.18|19||||||19.48|19.63|19.61|19.85|19.82|20.21|20.82|20.65|20.52|20.35|20.82|21.2|21.65|21.94|
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP|12.88|12.89|13|13.2|13.21|13.18|13.39|13.48|13.27|13.41|13.47|13.6|13.78|14.07|14.11|14.32|14.35|14.58|14.58|14.67|14.53|14.46|14.3|14.39|14.42|14.28|14.18|14.32|14.42|14.48|14.41|14.45|14.65|14.7|14.6|14.7|14.48|14.68|14.66|15.5|15.58|15.38|15.14|15.01|14.63|14.56|14.57|||14.85|14.82|14.88|14.76|14.69|14.75|15.01|14.61|14.53|14.5|14.7|14.82|14.96|14.84|14.82|14.97|14.82|14.85|14.8|14.79|14.95|14.9|14.72|14.4|14.5|14.33|14.34|14.23|14.32|14.21|14.18|14.13|14.03|13.96|14.3||||14.3|14.25|14|13.93|13.92|14.78|16.26|16.6|16.67|16.6|16.58|16.61|16.82|16.72|17.11|17.29|17.16||17.19|17.52|17.5|17.41|17.46|17.59|17.85|17.96|17.66|17.63|17.32|17.13|17.16|17.1|17.48|17.12|17.32|17.53|17.8|17.42|17.54|17.81|17.91|18.13|17.92|17.84|18.05|18.36|18.7|18.55|18.28|17.52|17.55|17.4|18.15|18|17.87|17.86|17.64|17.82|17.67|17.61|17.54|17.88|17.67|17.56|17.35||||||16.98|16.75|16.59|16.55|16.39|16.32|16.32|16.3|16.38|16.47|16.41|16.2|16.06|15.63||15.68|15.78|16|15.8|15.42|15.18|15.3|15.8|15.8|15.92|16.2|16.64|16.68|16.73|16.97|16.91|16.93|16.92|16.99|16.95|16.82|16.77|16.51|16.3|16.15|16.51|16.64|16.47|16.8|16.61|16.77|16.95|17.1|16.7|16.72|16.84|16.75|16.96|16.71|16.72|16.23|15.95|15.88|15.7|15.68|15.7|16.8|17.76|17.48|17.82|17.8|17.72|18.18|18.2|18.04|17.64|17.2|16.65|16.45|16.51||||||16.86|17|17.23|17.53|17.55|17.88|18.19|18.14|18.19|17.97|18.26|18.39|19.25|19.53|
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP|22.18|22.16|21.63|21.4|21.4|21.32|21.97|22.17|23|23.29|23.5|23.51|23.98|24.45|24.49|24|24|24.36|24.28|24.29|24.55|24.46|24.42|24.25|25.65|25.55|25.76|25.99|25.8|26.01|25.61|25.5|24.57|25.08|24.32|24.3|24.4|23.71|22.77|23.79|23.9|24|23.23|23.08|23.31|22.7|21.26|||21.43|21.33|21.3|21.03|20.37|20.46|20.5|20.43|20.35|20.6207|20.5517|20.8276|21.1517|20.7034|20.3586|20.4828|20.7931|21.2759|21.5172|22.0345|22.4345|22.6828|22.3103|22.0414|22.2276|22.4759|22.4138|22.2345|22.2759|22.0345|22.1379|22.6069|22.7655|23.0345|23.4552||||23.4138|23.1034|22.8276|22.6965|23.5172|23.9655|24.0828|23.6552|23.2896|25.1793|24.8345|24.4207|24.7793|25.2|25.6483|25.8759|25.7586||25.8621|26.7172|27.3793|27.1655|27.5724|27.869|27.8276|28.2414|28.469|28.8828|28.2069|27.2965|27.6965|28.0414|28.8276|29.0345|29.2276|29.131|29.7517|30.0414|30.5862|30.0069|30.3448|30.9862|31.6069|31.8345|32.0965|31.8759|32.1448|32.3241|32.5034|31.6138|32.1241|31.9034|32.7172|33.1448|33.5862|34.1862|33.731|34.1034|33.3655|33.5241|33.0552|33.1103|32.9448|33.3034|33.3931||||||31.5724|31.5724|31.531|31.3862|31.0207|31.0414|31.4414|31.3931|30.6276|29.6621|30.3517|30.469|30.4138|29.1862||29.9724|29.8207|30.0276|29.9103|29.5517|28.9586|29.3517|30.1379|29.8621|30|30.5034|30.3448|30.8276|31.3241|31.1034|31.4069|30.6896|31|29.1172|29.0345|28.9655|29.5931|29.3586|28.8345|28.6552|30.1655|29.6552|29.1724|29.3172|28.6345|29.0138|29.4069|29.7655|30.2621|30.3034|31.1724|31.0828|31.9655|31.2276|30.5724|29.3517|28.7931|28.6345|28.269|27.931|28.2759|29.8345|29.7931|29.5724|29.6621|30.1034|30.5517|31.5862|32.2759|32.1793|31.7862|30.6965|29.8207|29.9931|29.5793||||||30.1379|33.4827|33.931|34.069|34.1379|35|34.5862|34.9172|34.9379|33.5241|33.5931|34.3655|35.2207|36.3448|
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP|12.1|12.1|12.09|12.28|12.3|12.28|12.32|12.45|12.39|12.7|14.01|13.93|14.1|14.08|14.08|14.21|14.28|14.38|14.5|14.52|14.58|14.85|14.68|14.78|14.97|14.99|14.85|14.89|15.15|15.29|15.37|15|15.59|15.52|15.59|15.51|15.5|15.68|15.8|15.75|15.86|15.81|15.83|15.51|15.26|15.11|15.06|||15.24|14.95|14.61|14.5|14.28|14.23|14.26|14.23|14.24|14.34|14.23|14.36|14.64|14.83|14.93|15.06|14.94|15.08|15.12|15.27|15.41|15.42|15.58|15.41|15.36|15.03|14.97|14.8|15.02|15.08|15.07|15.18|14.76|14.7|15.03||||14.79|14.23|14.04|13.26|13.44|13.6|13.95|14.13|14.26|14.11|14.11|14.42|14.39|14.34|14.49|15.12|15.3||15.06|14.86|14.71|14.7|14.75|14.78|14.7|14.34|14.11|14.24|14.06|13.79|14|13.96|14.12|13.9|14.12|14.2|14.6|14.5|14.52|14.76|14.85|14.78|14.8|14.75|14.76|14.8|14.74|14.81|14.92|14.66|14.6|14.65|14.1|13.9|13.87|13.8|13.7|13.68|13.67|13.55|13.46|13.57|13.56|13.43|13.41||||||13.42|13.35|13.13|12.94|12.68|12.69|12.55|12.59|12.6|12.68|12.6|12.52|12.48|12.13||12.05|11.97|11.99|11.96|11.85|11.78|12|12.22|12.26|12.3|12.43|12.54|12.52|12.46|12.57|12.59|12.92|12.85|12.9|13.06|13.07|12.91|12.81|12.92|12.71|13.08|13.35|13.23|13.78|13.48|13.64|13.4|13.47|13.35|13.31|13.54|13.72|13.88|13.84|13.9|14.04|13.71|13.65|13.39|12.99|13.1|13.14|13.22|12.74|12.98|12.7|12.62|12.6|12.06|11.88|11.81|11.61|11.58|12.16|11.98||||||12.09|12.16|12.12|12.01|11.92|11.85|11.93|11.73|11.59|11.38|11.64|11.75|12.11|12.31|
07709|100598|/equities/nari-tech|SHANGHAICOMP|22.75|22.72|22.48|22.51|22.57|22.85|22.8|23.01|23.01|23.2|23.35|23.24|23.59|24.16|24|24.08|23.75|23.65|23.4|23.23|23.55|23.91|23.42|23.64|23.53|23.5|23.72|23.9|24.14|24.32|24.2|23.45|23.6|23.8|23.66|23.32|23.22|23.34|23.4|23.65|23.08|23.06|23.1|22.82|22.5|22.4|22.34|||22.75|23.2167|23.0833|22.8417|22.0333|21.9667|21.6667|22.0083|21.7083|21.725|21.9167|22.2583|22.175|22.3|22.4417|22.6167|22.375|22.2333|22.1167|22.1667|22.4083|22.525|23.025|23.05|23.05|22.9667|22.9167|22.4917|22.3833|22.3417|21.8167|21.425|21.7333|21.65|21.65||||21.35|21.0167|21.2417|20.9167|21.5333|21.6583|22.0833|22.2583|22.3|22.15|22.15|22.0667|22.1667|22.0167|22.2167|22.0917|22.05||22|22.4583|22.4333|22.625|22.8|22.9417|22.5833|22.3167|22.25|22.4417|22.6333|22.6|21.7667|21.5083|21.925|21.6917|21.5667|21.6333|21.7583|21.8333|22.05|21.85|21.8833|21.825|21.7083|21.5917|21.4583|21.4417|21.275|21.4167|21.3|20.8583|21.0833|21.1917|21.75|21.3917|21.2583|21.2667|21.5667|21.675|21.5833|21.5167|21.5417|21.8333|21.7083|21.8167|21.9333||||||22.1833|22.225|22.3917|22.5|22|21.7917|21.6083|21.5417|21.1917|20.775|20.1333|20.0833|19.9833|20.2||20.3167|20.775|20.9|21.15|20.4167|20.2333|20.125|20.2667|20.55|20.875|20.8333|20.6667|20.6667|21.3|21.2917|21.4|21.925|22.0833|21.8583|21.7167|21.575|21.6583|21.75|22.15|22.125|22|22.375|21.925|21.7083|21.975|21.0917|20.8333|20.8417|21.1917|21.4083|21.5333|21.0583|21.6667|21.9|22.025|21.675|21.5833|21.3|20.4583|19.8417|20.25|21.4|20.9667|20.6667|20.875|21.2417|20.8333|21.2083|21.15|21|21.3417|21.0833|20.7167|20.3417|20.3833||||||20.4083|19.9583|19.8|20.3167|20.2333|20.55|19.8333|20.3333|20.5833|20.3|20.25|20.275|21.0083|21.7583|
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP|9.38|9.24|9.56|9.03|9.28|9.01|8.86|8.87|8.29|8.22|8.23|8.25|8.42|8.18|7.99|8.02|8|8.04|8.01|8.06|7.96|8.17|8.02|8.07|8.14|7.98|7.91|7.96|8.05|8.29|8.16|8.12|7.96|8.05|8.16|7.89|7.87|7.88|7.88|7.92|7.76|7.64|7.5|7.25|7.13|7.07|7.16|||7.28|7.3|7.32|7.48|7.29|7.31|7.43|7.41|7.4|7.36|7.45|7.59|7.78|7.58|7.56|7.69|7.6|7.64|7.62|7.63|7.64|7.53|7.4|7.35|7.35|7.23|7.22|7.13|7.16|7.2|7.12|7.14|7.28|7.33|7.48||||7.59|7.65|8.18|8.18|8.36|8.35|8.55|8.74|8.86|8.75|8.73|8.78|8.63|8.56|8.69|8.75|8.7||8.95|9.19|9.06|9.07|9.13|9.13|9.15|9.36|9.46|9.57|9.47|9.44|9.23|9.13|9.05|8.92|9.06|9.18|9.39|9.45|9.52|9.64|9.8|10.25|9.93|9.88|10.03|10.13|10.25|10.2|10.14|9.98|9.97|10.03|10.46|10.28|10.3|10.51|10.55|10.08|9.95|9.95|10.03|10.13|9.97|9.68|9.65||||||9.34|9.25|9.28|9.32|9.27|9.24|9.3|9.3|9|8.91|8.93|8.73|8.7|8.43||8.42|8.64|8.74|8.77|8.32|8.27|8.4|8.51|8.68|8.72|8.69|8.76|8.84|8.8|8.9|9.05|9.16|9.22|9.36|9.61|9.24|8.95|8.7|8.67|8.49|8.72|8.96|8.76|8.89|8.86|9.01|9.13|9.23|9.24|9.2|9.41|9.4|9.6|9.78|9.89|9.63|9.58|9.42|9.03|8.91|8.97|9.24|9.13|8.73|8.8|8.72|8.84|9.09|9.05|8.73|8.22|8.1|7.59|7.66|7.73||||||7.8|8.14|8.21|8.44|8.36|8.5|8.72|8.73|8.71|8.5|8.7|8.62|9.27|9.59|
07711|100838|/equities/neusoft-corp|SHANGHAICOMP|9.48|9.41|9.27|9.66|9.78|9.71|9.77|9.81|9.76|9.97|10.07|10.16|10.28|10.45|10.46|10.54|10.5|10.41|10.32|10.34|10.29|10.25|10.06|10.11|10.13|10.16|9.97|9.98|10.05|10.16|10.26|10.31|10.3|10.17|10.22|10.3|10.28|10.1|10.53|10.61|10.42|10.23|10.45|10.27|10.16|10.62|10.58|||11.17|11.36|11.35|10.96|11.08|11.2|10.98|10.92|10.81|10.78|10.78|10.81|10.88|10.83|10.46|10.4|10.03|10.14|10.01|9.88|10.02|10.1|10.28|10.5|10.53|10.36|10.4|10.63|11.08|11.28|11.37|11.43|11.17|11.29|11.22||||10.38|10.25|10.66|10.98|11.25|11.24|11.51|11.2|11.2|11.23|11.83|12.31|12.3|12.12|12.26|11.92|11.92||12.19|11.86|11.49|11.61|11.75|11.91|12|11.86|11.44|11.27|11.06|11.11|11.2|11.08|11.23|11.19|11.02|11.11|10.98|10.93|10.89|11.15|11.15|11.23|10.9|10.8|10.78|10.82|10.69|10.78|10.87|10.66|10.62|10.86|10.82|10.74|10.73|10.8|10.5|10.6|10.6|10.69|10.45|10.51|10.2|10.15|10.51||||||10.29|10.06|9.95|9.9|9.97|9.85|9.87|9.99|10.18|10.26|10.31|10.4|10.38|9.97||9.87|9.72|9.71|9.84|9.9|9.92|9.92|9.89|10.01|10.16|10.48|10.6|10.61|10.87|10.84|10.7|10.81|10.95|11.05|11.21|11.03|10.85|10.64|10.46|10.42|10.79|10.85|10.81|11.06|11.03|11.35|11.11|11.12|10.95|10.8|10.94|10.86|10.9|10.85|10.9|10.86|10.77|10.91|10.9|10.7|10.58|10.82|10.4|10.26|10.4|10.35|10.3|10.34|10.33|10.2|9.96|9.63|9.25|9.31|9.28||||||9.37|9.4|9.57|9.5|9.44|9.65|9.88|9.61|9.9|9.88|10.13|10.38|10.44|10.53|
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP|23.16|23.64|23.8|23.54|23.78|24.81|25.61|26.59|28.85|28.02|28.8|28.21|28|27.79|27.86|27.37|26.14|27.42|27.86|27.36|26.46|25.98|25.95|26.21|27.04|27.47|27.21|26.75|26.38|26.2|26.15|25.85|26.28|26.37|26.51|26.66|26.97|27.59|25.51|25.41|25.4|25.24|24.13|24.16|24.33|24.76|24.57|||24.6|25.11|25.14|25.09|25.16|25.61|25.89|25.65|26.01|26.31|25.12|23.46|23.28|22.9|22.39|22.65|22.73|23.25|23|22.94|22.91|23.06|23.03|22.8|22.77|22.55|22.66|23.1|23.71|24.2|24.03|24.42|24.7|24.8|25.21||||24.98|24.6|24.2|25.47|27.48|27.43|26.9|26.79|26.73|27.59|29.81|29.18|32.42|36.02|40.02|40|40.34||44.4|43.76|44.75|43.8|43.85|43.57|43.11|45.46|43.68|42.65|40|39.89|39.93|39.96|39.45|39.16|39|39.88|40|39.57|39.76|39.88|39.83|40.12|39.75|39.55|39.42|39.56|38.41|36.9|36.81|34.99|35.8|35.8|36.75|36.73|36.5|37.18|36.87|36.43|36.35|36.15|36.1|36.24|36.18|36.11|36.42||||||36.58|36.5|36.62|36.38|34.7|33.48|33.1|32.2|32.03|32.15|32.65|32.32|31.33|33.57||33.74|33.5|33.72|34.15|33.95|33.82|34.36|35.5|35.23|35.51|35.71|34.77|34.5|34.55|35.05|35.5|35.57|35.15|35|35|35.15|34.21|33.9|34|34|33.7|33.99|33.9|35.41|35.63|33.86|33.6|33.74|33.88|33.06|33.34|33.3|33.5|33.49|33.4|33.71|32.21|32.21|31.68|31.18|31.3|31.92|32.01|31.8|32.2|33.89|33.76|34.18|34.18|34.02|34.11|34.1|32.64|31.92|31.49||||||31.26|31|30.75|30.53|30.6|32.23|31.67|30.1|29.98|30.11|30.66|31.86|31.31|30.6|
07713|100771|/equities/besttone-holdi|SHANGHAICOMP|10.45|10.47|10.37|10.83|10.74|10.56|10.55|10.6|10.76|10.74|11.01|11.04|11.16|11.35|11.41|11.65|11.6|11.32|11.31|11.3|11.31|11.25|11.1|11.19|11.26|11.65|11.53|11.49|11.65|11.79|11.87|11.74|11.73|11.36|11.36|11.46|11.43|11.26|11.41|11.47|11.59|11.5|11.82|11.74|11.47|11.94|11.95|||12.92|13.32|13.36|13.13|13.27|13.5|13.58|13.68|13.64|13.24|13.01|12.83|12.28|12.24|11.88|11.71|11.3|11.28|11.18|11.05|11.46|11.68|11.88|12.29|12.48|12.48|12.8|13.23|13.68|13.36|13.33|13.13|12.11|12.1|12.05||||11.06|10.91|11.3|11.46|11.61|12.05|12.39|12.3|11.92|12.41|12.98|13.74|12.74|12.4|12.55|12.56|12.68||13.46|13.13|12.58|12.66|12.65|12.82|13.27|13.12|13.41|13.4|13.28|12.6|12.02|11.84|12.18|11.8|11.45|11.52|11.45|11.55|11.69|11.78|11.36|11.26|10.83|10.74|10.61|10.78|10.87|11.17|11.43|11.18|11.09|10.87|10.63|10.64|10.58|10.62|10.4|10.52|10.63|10.6|10.48|10.41|10.3|10.18|10.14||||||9.66|9.57|9.54|9.44|9.61|9.59|9.61|9.65|9.8|9.77|9.76|9.92|9.9|9.62||9.31|9.26|9.43|9.53|9.55|9.52|9.38|9.38|9.42|9.55|9.77|9.88|9.95|9.9|9.98|9.98|10.13|10.17|10.3|10.3|10.29|10.07|9.78|9.81|9.48|9.77|9.78|9.68|9.84|9.79|10.04|9.95|9.88|9.83|9.84|9.92|9.64|9.69|9.8|9.55|9.42|9.41|9.33|8.8|8.3|8.61|8.85|8.58|8.58|8.89|9.21|9.5|9.6|9.32|8.95|8.76|8.62|8.17|8.09|8.22||||||8.36|8.49|8.62|8.51|8.5|8.64|8.88|8.67|8.82|8.63|9.04|9.11|9.32|9.6|
07714|101166|/equities/neway-valve|SHANGHAICOMP|14.35|14.26|14.17|14.49|14.17|14.09|14.16|14.22|13.9|13.93|14.3|14|14.19|14.42|14.49|14.44|14.48|14.4|14.66|14.77|14.62|14.71|14.89|15.12|15.41|15.17|15.13|15.09|15.17|15.07|15.22|14.85|14.3|14.01|13.63|13.8|14.07|14.15|14.33|14.59|14.57|14.6|14.61|14.4|14.01|13.52|13.55|||13.78|13.65|13.34|13.24|13.15|12.74|13|13.25|13.21|13.12|14.38|14.19|13.68|13.7|14.05|14.31|14.28|14.5|14.11|14.05|13.8|13.98|13.78|13.36|13.4|13.24|12.99|12.71|12.92|12.93|12.94|12.81|13.31|13.05|13.45||||13.61|13.49|12.9|12.63|12.84|13.19|12.95|13.01|13.16|13.13|12.92|12.86|12.6|11.98|12.1|12.15|12.09||12.19|12.31|12.06|12.04|12.19|12.32|12.3|12.66|12.73|12.9|13.17|13.21|13.66|14.05|13.05|12.03|11.7|11.97|11.76|11.75|11.69|11.41|11.39|11.53|11.45|11.32|11.11|11.13|11.13|11.21|11.21|11.11|11.13|11.13|11.59|11.64|11.43|11.35|11.05|11|10.9|10.97|10.81|11.15|11.08|11.45|11.24||||||10.99|10.78|10.77|10.74|10.82|10.7|10.88|10.78|10.8|10.83|10.77|10.95|11.13|11.01||10.83|10.95|10.9|10.71|10.05|9.85|10.24|10.46|10.77|10.82|10.79|11.13|11.04|11.13|11.1|11.4|11.37|11.05|10.98|10.94|10.96|11.02|10.37|10.2|10.23|10.33|10.59|10.41|10.57|10.24|10.08|9.91|9.85|9.6|9.56|9.92|9.69|9.89|9.67|9.63|9.6|9.03|8.81|8.55|8.16|7.89|8.22|8.2|7.94|7.96|7.77|7.69|7.75|7.78|7.55|7.56|7.39|7.23|7.25|7.33||||||7.42|7.43|7.41|7.58|7.58|7.78|7.97|7.86|7.84|7.75|7.99|8.22|8.42|8.56|
07715|100377|/equities/ningbo-bird|SHANGHAICOMP|3.9|3.89|3.82|3.97|4|3.97|4|4.01|3.99|4.03|4.06|4.06|4.09|4.16|4.2|4.26|4.28|4.3|4.26|4.23|4.19|4.16|4.09|4.13|4.15|4.19|4.1|4.1|4.11|4.16|4.2|4.23|4.22|4.24|4.28|4.28|4.26|4.25|4.29|4.3|4.31|4.27|4.25|4.16|4.06|4.03|4.04|||4.15|4.2|4.26|4.26|4.28|4.31|4.34|4.26|4.2|4.19|4.19|4.22|4.23|4.23|4.19|4.16|4.12|4.15|4.1|4.07|4.11|4.14|4.18|4.12|4.06|3.92|3.94|3.92|4|4|4|4.02|4.04|4.03|4.05||||3.93|3.93|3.95|3.93|4.01|4.06|4.21|4.28|4.24|4.36|4.5|4.55|4.61|4.48|4.55|4.5|4.55||4.6|4.54|4.42|4.4|4.48|4.53|4.56|4.52|4.53|4.5|4.39|4.41|4.43|4.4|4.46|4.3|4.4|4.47|4.52|4.54|4.57|4.87|4.82|4.84|4.73|4.65|4.67|4.75|4.86|4.82|4.8|4.72|4.75|4.89|4.9|4.93|5.02|5.01|4.95|5|5|5.09|5.06|5.16|5.14|4.53|4.61||||||4.47|4.56|4.86|4.88|4.74|4.74|4.93|4.62|4.62|4.66|4.46|4.54|4.53|4.42||4.34|4.42|4.44|4.53|4.47|4.11|4.18|4.2|4.11|4.07|4.14|4.13|4.22|4.2|4.23|4.23|4.3|4.43|4.55|4.56|4.49|4.39|3.94|3.93|3.91|4.02|4.14|4.29|4.25|4.1|4.02|3.95|3.93|3.86|3.85|3.85|3.81|3.85|3.83|3.88|3.81|3.71|3.71|3.62|3.56|3.55|3.75|3.67|3.57|3.64|3.74|3.74|3.78|3.81|3.75|3.66|3.6|3.54|3.45|3.53||||||3.48|3.49|3.58|3.7|3.68|3.84|3.97|3.92|3.97|3.92|3.95|4|4.14|4.2|
07716|101038|/equities/powerway-alloy|SHANGHAICOMP|13.47|13.51|13.43|13.64|13.55|13.61|13.81|13.97|13.77|13.87|13.93|14.01|14.2|14.58|14.56|14.75|14.74|14.75|14.85|15.12|14.91|14.87|14.61|14.84|15.03|15.16|14.82|14.88|14.96|15.17|15.25|15.17|15.28|15.51|15.61|15.36|15.36|15.2|15.15|15.25|15.34|15.36|15.22|15.03|14.82|14.56|14.17|||14.34|14.32|14.3|14.19|13.45|13.5|13.53|13.16|13.2|13.16|13.26|13.46|13.65|13.51|13.36|13.54|13.57|13.73|13.9|14.07|13.9|13.97|13.94|13.87|13.94|14.14|14.05|13.5|13.42|13.98|13.94|14|14.29|14.18|14.63||||14.75|14.18|14|13.88|14.39|14.74|15.23|15.55|15.45|15.5|15.06|14.98|15.03|15|15.28|15.15|15||15.1|15.37|15.56|15.36|15.42|15.56|15.58|15.75|15.66|16.24|16.2|15.61|15.83|16.01|17.11|16.75|17.31|17.48|18.2|18.37|18.61|17.55|17.8|18|18.36|18.28|17.96|17.76|17.33|17.03|16.81|16.41|16.68|16.51|18.07|17.69|17.01|16.91|17.37|17.23|17.41|17.15|17.5|18|18.06|17.68|17.83||||||17.95|17.6|17.36|17.37|17.08|16.9|17.2|17.2|16.72|16.26|14.99|14.74|14.65|14.25||14.72|14.71|14.78|14.33|13.73|13.43|13.7|13.85|14.07|14.1|14.16|14.08|14.14|14.21|14.4|14.5|14.75|14.96|14.6|14.98|15.37|15.32|14.87|14.96|14.72|15.16|15.5|14.95|15.28|15.2|15.4|15.48|16.4|16.25|16.27|16.78|16.66|17.12|16.97|17.38|16.88|16.95|16.81|16.06|15.6|15.35|16.08|16.44|15.71|15.7|16.15|15.56|15.92|15.47|15.17|14.66|14.49|13.55|13.84|13.93||||||14.4|14.95|15.1|15.81|15.51|15.48|15.82|16.12|16.5|16.41|16.66|16.58|17.94|18.5|
07717|101116|/equities/ningbo-constru|SHANGHAICOMP|4.54|4.56|4.43|4.46|4.61|4.6|4.62|4.63|4.62|4.64|4.66|4.65|4.71|4.81|4.83|4.88|4.86|4.97|4.88|4.93|4.95|4.89|4.84|4.88|4.93|4.86|4.82|4.67|4.68|4.7|4.67|4.69|4.71|4.7|4.68|4.77|4.77|4.74|4.75|4.77|4.76|4.71|4.69|4.75|4.72|4.73|4.73|||4.88|5|5.03|4.9|4.88|4.91|4.92|4.86|4.88|4.67|4.64|4.67|4.67|4.63|4.59|4.64|4.61|4.7|4.79|4.56|4.56|4.6|4.67|4.74|4.79|4.73|4.77|4.75|4.83|4.9|4.91|4.99|5.03|4.96|4.85||||4.76|4.74|4.7|4.74|4.92|5.12|5.18|5.22|5.34|5.26|5.15|5.2|5.16|5.11|5.15|5.28|5.31||5.34|5.24|5.3|5.3|5.3|5.55|5.48|5|4.94|4.91|4.9|4.99|4.99|4.95|4.91|4.87|5.03|5.06|5.14|5.2|5.22|5.29|5.35|5.15|5.08|5.07|5.01|5.07|5.12|5.11|5.11|4.99|4.98|4.98|5.13|5.1|5.03|5.04|5.07|5.04|5|4.54|4.53|4.57|4.55|4.5|4.52||||||4.45|4.39|4.39|4.37|4.37|4.35|4.31|4.36|4.4|4.44|4.48|4.49|4.4|4.31||4.29|4.29|4.37|4.26|4.2|4.14|4.16|4.24|4.3|4.31|4.42|4.44|4.45|4.48|4.47|4.53|4.53|4.52|4.62|4.62|4.55|4.6|4.68|4.63|4.54|4.52|4.53|4.55|4.49|4.46|4.52|4.53|4.53|4.59|4.61|4.53|4.39|4.44|4.42|4.41|4.36|4.27|4.23|4.16|4.09|4.06|4.24|4.2|4.15|4.21|4.33|4.24|4.29|4.31|4.25|4.26|4.21|4.1|4.02|4.09||||||4.09|4.1|4.15|4.22|4.24|4.45|4.48|4.41|4.47|4.36|4.51|4.64|4.71|4.8|
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP|10.21|10.18|10.06|10.25|10.41|10.42|10.75|10.66|10.35|10.45|10.49|10.41|10.51|10.62|10.6|10.66|10.71|10.82|10.99|10.99|10.99|11.04|10.96|11.07|10.96|11.02|10.83|10.85|10.93|10.97|10.9|10.81|10.85|10.91|10.92|10.98|10.91|11.01|10.98|10.88|10.94|10.82|10.58|10.39|10.13|9.99|9.98|||10.09|10.09|10.2|10.18|10.28|10.42|10.31|10.18|10.34|10.5|10.64|10.7|10.81|10.75|10.64|10.72|10.77|10.91|10.74|10.66|10.72|10.8|10.7|10.65|10.52|10.3|10.31|10.13|9.9|9.88|9.75|9.85|9.95|9.83|9.86||||9.72|9.69|9.2|9.49|10.28|10.41|10.49|10.7|10.68|10.55|10.41|10.5|10.43|10.31|10.43|10.43|10.36||10.62|10.5|10.39|10.43|10.51|10.76|10.83|11.04|10.91|10.9|10.62|10.54|10.82|11.13|10.49|10.36|10.67|10.77|10.92|10.88|10.91|11|11.1|11.28|11.21|11.16|11.13|11.21|11.32|11.2|11.25|11.12|11.15|11.06|11.46|11.5|11.57|11.48|11.33|11.31|11.17|11.15|11.59|11.68|10.51|10.28|9.72||||||9.54|9.37|9.2|9.16|9.06|9|9.04|9.1|9.26|9.34|9.18|9.43|9.41|9.13||9.1|9.13|9.15|9.26|9.25|9.09|9.2|9.39|9.09|9.38|9.74|9.8|9.8|9.72|9.67|9.97|9.86|9.89|9.92|9.93|9.78|9.76|9.77|9.64|9.57|9.67|9.7|9.56|9.73|9.7|9.87|9.79|9.79|9.66|9.72|9.76|9.67|9.69|9.62|9.52|9.31|9.15|9.23|9.02|8.84|8.94|9.35|9.11|8.94|9.1|9.26|9.13|9.25|9.27|9.08|8.96|8.77|8.51|8.38|8.5||||||8.71|8.78|8.9|8.98|8.95|9.26|9.51|9.26|9.16|9|9.48|9.83|10.11|10.1|
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP|4.12|4.09|3.94|3.97|4|4.08|4.1|4.1|4.09|4.09|4.08|3.99|4.07|4.11|4.14|4.16|4.21|4.44|4.23|4.22|4.21|4.15|4.1|4.09|4.04|4|3.95|3.94|3.95|3.95|3.91|3.88|3.88|3.86|3.89|3.89|3.87|3.86|3.81|3.8|3.72|3.64|3.62|3.59|3.55|3.49|3.48|||3.54|3.56|3.62|3.67|3.66|3.66|3.66|3.63|3.66|3.64|3.63|3.65|3.76|3.71|3.68|3.72|3.68|3.67|3.67|3.65|3.71|3.78|3.81|3.84|3.89|3.86|3.87|3.9|3.94|3.96|3.94|3.95|3.95|3.88|3.83||||3.76|3.7|3.67|3.65|3.73|3.82|3.85|3.86|3.86|3.82|3.83|3.82|3.82|3.8|3.81|3.85|3.83||3.88|3.84|3.83|3.81|3.85|3.91|3.94|4.01|4.06|4.02|4.01|4.02|3.97|3.94|3.92|3.89|3.96|3.97|4.02|4.04|4.07|4.08|4.13|4.08|4.05|3.99|4.01|4.03|4.08|4.1|4.06|3.98|3.98|3.96|4|4.01|3.95|3.92|3.91|3.92|3.91|3.9|3.88|3.92|3.89|3.83|3.81||||||3.7|3.68|3.68|3.68|3.71|3.62|3.64|3.69|3.71|3.74|3.75|3.71|3.67|3.63||3.61|3.63|3.7|3.74|3.73|3.71|3.83|4.01|4|4|3.71|3.7|3.71|3.77|3.79|3.83|3.75|3.74|3.79|3.82|3.79|3.81|3.86|3.81|3.74|3.72|3.7|3.69|3.71|3.65|3.71|3.67|3.68|3.67|3.67|3.63|3.51|3.53|3.51|3.46|3.43|3.42|3.39|3.34|3.32|3.32|3.45|3.43|3.39|3.45|3.53|3.5|3.56|3.6|3.57|3.54|3.5|3.43|3.41|3.46||||||3.52|3.52|3.6|3.62|3.62|3.71|3.74|3.65|3.72|3.71|3.85|3.92|3.98|4.01|
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP|12.07|12.01|11.72|11.83|11.91|11.97|12|12.21|11.86|11.95|12.08|12.09|12.19|12.21|12.34|12.57|12.52|12.65|12.67|12.64|12.7|12.86|12.48|12.72|12.56|12.8|12.8|12.81|13|13.29|13.42|13.55|13.46|14.45|14.9|13.91|13.5|13.75|13.51|13.8|12.77|12.45|12.21|12.21|12.03|11.96|12|||11.37|11.26|11.36|11.38|11.4|11.5|11.42|11.2|11.01|10.89|11.34|11.55|11.55|11.43|11.44|11.47|11.44|11.37|11.31|11.23|11.27|11.33|11.25|11.2|11.23|11.13|11.11|11.1|11.15|11.14|11.06|11.08|10.98|10.88|10.88||||10.76|10.66|10.51|10.51|10.51|10.67|10.7|10.8|10.96|10.93|10.89|10.84|10.89|10.85|11|11.16|11.13||11.18|11.44|11.6|11.6|11.64|11.71|11.63|11.55|11.56|11.55|11.34|11.2|11.18|11.1|11.25|11.12|11.24|11.33|11.58|11.5|11.56|11.8|11.77|11.86|11.75|11.7|11.69|11.85|11.9|11.81|11.8|11.66|11.75|11.78|12.03|11.89|11.79|11.75|11.69|11.71|11.66|11.56|11.5|11.62|11.5|11.42|11.39||||||11.25|11.23|11.11|11.04|10.96|10.91|10.87|10.9|10.92|10.93|10.82|10.84|10.78|10.64||10.58|10.6|10.68|10.7|10.53|10.52|10.56|10.81|10.93|11|11.21|11.11|11.15|11.19|11.17|11.19|11.32|11.38|11.43|11.43|11.42|11.47|11.39|11.3|11.1|11.3|11.41|11.24|11.28|11.16|11.23|11.22|11.28|11.15|11.17|11.15|11.13|11.23|11.26|11.22|11.16|11.11|11.05|10.79|10.49|10.55|11.08|10.95|10.65|10.8|10.92|10.91|11.02|11.05|10.91|10.84|10.66|10.42|10.31|10.4||||||10.71|10.63|10.67|10.8|10.82|10.93|11.17|11.06|11.06|10.99|11.15|11.25|11.59|11.83|
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP|27.89|27.8|27.91|28.12|28.18|28.33|28.3|28.45|28.18|28.1|28.96|29.24|29.89|30.47|30.87|30.96|31.18|30.96|30.58|30.6|30.81|30.53|29.99|30.33|30.81|29.9|28.62|28.72|29.2|29.07|29.56|29.8|29.82|29.72|29.95|29.9|29.91|30.3|30.91|31.24|31.91|32.15|32.73|32.16|31.13|31.53|32|||32.99|32.87|32.7|32.43|32.76|31.54|30.65|29.46|29.21|28.88|29.19|29.45|29.92|30.59|30.5|30.17|30|29.85|29.7|30|29.83|29.18|28.69|28.51|28.29|27.98|28.21|27.67|28.26|28.97|28.8|29.6|30.8|30.55|31.5||||31.36|31|32.66|32.27|31.61|31.84|31.2|32.1|32.6|32.26|32.64|32.65|34.82|34.82|33.33|30.54|29.34||29.5|29|29.02|29.01|29.82|29.92|30.55|30.88|31.03|31.28|29.8|28.44|29.04|29.46|30.55|30.6|31.01|30.94|30.56|30.64|31.26|30.66|30.7|31.01|30.45|30.11|29.5|28.95|30.44|29.89|29.56|28.55|29.05|29|29.87|29.06|28.57|28.58|28.75|29.09|29.21|29.3|29.8|29.55|29.3|29.01|29.2||||||29.44|28.82|28.78|28.65|27.97|27.6|28.08|27.66|27.95|27.96|28|27.6|27.33|25.93||26.03|26.1|26.14|26.4|25.46|25.17|25.87|26.38|26.62|26.7|27.36|28.21|28.21|28.29|28.18|28.43|28.71|29.26|28.57|28.59|29.01|28.85|27.72|28.25|28.12|29.05|29.21|27.73|30.21|30.11|30.18|29.9|30.35|28.55|28.4|28.9|28.2|28.49|28.23|27.69|28.2|28.4|27.99|27.3|26.35|27.27|29.3|26.5|25.66|23.74|22.8|22.38|21.73|21.79|19.54|18.88|18.63|17.35|17.31|17.22||||||17.55|18.17|18.15|18.53|18.43|18.4|18.55|18.55|18.38|18.18|18.13|18.31|19.28|19.51|
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP|18.5|18.72|18.56|19.08|19.21|19.37|19.65|19.8|19.4|19.66|20|19.75|20.97|21.58|22.15|22.4|22.51|22.45|22.43|22.37|22.13|21.61|20.96|21.42|21.38|20.4|20.1|20.22|20.8|21.34|21.07|20.93|21.81|22.29|23.05|22.1|22.4|22.86|23.01|23.61|23.17|23.22|22.85|22.87|21.63|22.07|22.1|||22.55|22.59|22.8|22.47|21.78|22|22.35|19.53|19.47|19.32|19.7|20.03|20.36|20.12|20.2|20.22|19.1|20.01|20.82|21.01|21.2|21.42|20.83|20.96|20.72|20.38|20.38|20.03|20.28|20.36|19.73|19.6|20.19|20.35|20.37||||20.53|20.95|19.98|19.51|20.4|21.23|21.65|22.02|22.25|22.31|22.08|21.77|22.1|22.22|22.31|22.25|22.06||22.27|23.22|23.67|23.15|23.27|22.86|23.88|24.21|24.63|25.26|24.65|24.2|24.79|25.5|26.44|26.08|26.7|26.88|28.08|27.75|29.3|29.53|30.24|31.13|32.83|32.7|33.25|32.61|30.85|30.4|29.71|29.4|30.53|31.06|31.7|32.02|31.87|32.15|32.48|30.99|30.34|30.21|30|31.04|31.31|31.3|30.1||||||28.16|27.58|28|28.34|28.42|29.9|29.66|28.91|26.98|26.63|25.02|23.88|23.75|23.45||23.47|23.71|23.69|24.21|23.5|23.3|24.03|24.1|24.55|24.8|24.7|25.1|25.2|25.55|25.03|25.16|25.41|25.71|25.93|26.45|26.97|27.39|26.5|26.23|25.69|26.36|27.05|26.31|27.05|26.95|27.65|27.57|28.51|28.26|28.58|29.15|29.33|30.36|30.33|31.08|31|31|29.4|28.5|28.08|29.6|31.6|32.43|31|31.39|32.34|32.94|35.51|35.28|35.11|35.61|35.44|33.03|31.36|30.28||||||30.53|31.25|31|32.62|32.01|32.68|33.1|34.8|35|34.52|35.45|35.18|34.85|34.12|
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP|13.98|14.01|13.82|14.09|14.09|14.25|14.11|14.17|13.9|14.03|14.34|14.11|14.68|14.81|14.93|15.41|15.36|15.05|15.2|15.62|15.45|15.5|15.36|15.58|15.4|14.88|14.1|14.1|14.2|14.56|13.53|13.25|13.1|13.42|13.25|13.12|13.26|13.58|13.81|14.04|13.68|13.83|14.2|14.37|14.44|14.01|14.06|||14.01|13.98|14.1|13.99|14.13|14.21|14.44|14.11|14.29|14.14|14.08|14.45|14.4|14|13.74|13.51|13.75|13.43|13.36|13.36|13.47|13.48|12.97|12.83|12.66|12.34|12.3|11.95|11.91|12.21|12.03|12.1|12.3|12.52|12.67||||12.7|12.51|12.36|12.03|12.15|12.3|12.4|12.87|12.9|13|12.57|12.45|12.8|12.99|13.08|13.35|13.38||13.36|14.13|14.33|14.44|14.63|14.1|14.1|14.15|14.2|14.36|13.1|12.3|12.54|12.51|12.63|12.43|12.79|12.83|13.29|13.56|14|13.77|13.82|14|14|14.15|14.31|14.72|15.04|14.97|14.53|14.03|14.2|14.34|15.05|15.22|15.26|15.25|15.3|15.22|15.31|15.69|15.9|16.32|16.23|15.47|15||||||14.4|14.28|14.14|14.41|14.92|15.46|15.36|15.25|15.25|15.6|14.82|14.61|14.28|14.4||14.83|14.48|14.26|14.4|13.44|13.26|13.3|13.4|13.72|13.99|14|13.58|13.63|13.7|13.6|13.5|13.4|12.75|12.58|12.71|12.84|13.05|12.35|12.9|12.71|12.75|12.99|12.56|12.85|12.8|13.2|13.45|13.62|13.2|13.4|14.02|14.11|14.77|13.67|13.96|13.9|13.03|12.02|11.4|11.47|11.78|11.77|11.75|10.86|11.12|11.01|10.86|11.29|11.01|11|11.19|11.14|10.38|10.52|10.46||||||11.06|11.34|11.66|12.23|11.26|11.6|12|11.88|12.05|11.8|12.17|12.15|12.95|13.25|
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP|6.45|6.47|6.36|6.38|6.38|6.46|6.38|6.43|6.38|6.42|6.41|6.45|6.52|6.59|6.6|6.66|6.68|6.73|6.72|6.75|6.72|6.61|6.51|6.73|6.72|6.73|6.67|6.69|6.68|6.7|6.68|6.62|6.67|6.65|6.64|6.63|6.62|6.58|6.58|6.55|6.52|6.48|6.38|6.35|6.29|6.26|6.22|||6.28|6.3|6.35|6.39|6.33|6.36|6.41|6.36|6.36|6.37|6.4|6.4|6.48|6.49|6.48|6.52|6.55|6.55|6.5|6.51|6.58|6.65|6.65|6.63|6.65|6.65|6.66|6.63|6.65|6.76|6.71|6.7|6.76|6.68|6.72||||6.74|6.69|6.54|6.53|6.53|6.58|6.68|6.76|6.79|6.73|6.71|6.67|6.72|6.58|6.62|6.63|6.63||6.68|6.74|6.72|6.68|6.72|6.8|6.8|6.87|6.88|6.86|6.8|6.76|6.75|6.76|6.81|6.76|6.79|6.85|6.91|6.9|6.95|7.04|7.05|7.05|7.06|7.01|7.02|7.06|7.1|7.15|7.07|6.96|6.95|6.95|7.17|7.16|7.11|7.08|7.09|7.12|7.05|7.03|7.02|7.16|7.1|7.02|7.07||||||6.98|6.91|6.92|6.88|6.83|6.78|6.8|6.83|6.88|6.86|6.8|6.78|6.79|6.73||6.75|6.68|6.71|6.68|6.61|6.57|6.59|6.67|6.72|6.78|6.97|7.02|7.07|7.03|7.01|7.12|7.09|7.1|7.1|7.08|7.06|7.07|7.05|6.92|6.8|6.88|6.89|6.85|6.88|6.91|6.99|7.02|7.06|6.97|7.01|7.06|7.01|7.08|7.05|7.12|6.81|6.73|6.76|6.51|6.51|6.83|7.1|7.02|6.85|6.96|7.03|7.02|7.13|7.17|7.13|7.12|7.02|6.86|6.83|6.85||||||6.85|6.85|6.82|6.8|6.88|7.02|7.16|7.04|7.08|7.01|7.1|7.3|7.56|7.73|
07725|100817|/equities/joyson-electro|SHANGHAICOMP|17.42|17.41|17.44|17.7|17.66|17.8|17.91|17.98|17.71|17.8|17.91|17.48|18.17|18.56|18.66|19.32|19.49|18.7|18.51|18.44|18.53|18.9|18.79|19.4|18.77|19.2|18.89|18.88|19.04|19.67|19.71|19.5|19.92|20|20.34|18.41|18.51|18.6|17.95|18.1|17.84|17.73|17.25|17.17|16.68|16.9|17.21|||17.5|17.68|17.49|17.32|17.17|17.07|17.19|16.23|15.65|15.36|15.67|15.77|15.74|15.53|15.51|15.73|15.42|15.32|15.29|15.28|15.19|15.24|14.68|14.71|14.52|14.76|14.9|14.75|14.7|14.99|14.65|14.65|15.04|14.95|15.26||||15.28|15.23|14.15|13.61|13.96|14.18|14.55|14.7|14.94|14.98|15.06|15.18|14.7|14.83|14.94|14.95|14.89||14.98|15.08|14.93|14.82|14.88|14.85|14.74|14.57|14.44|14.56|14.2|14|14.13|14.13|14.31|13.84|14.2|14.4|14.78|14.77|14.84|15|15.41|15.63|15.55|15.41|15.35|15.42|15.68|15.66|15.68|15.51|15.6|15.59|16.19|16|16.11|16.16|16.13|16.1|16.06|15.94|15.9|16.21|15.96|15.75|15.5||||||14.98|15.03|15.15|15.15|14.89|14.96|15|14.96|14.8|14.8|14.38|14.3|14.13|13.88||13.99|13.84|13.85|14.15|13.62|13.6|13.87|13.81|14.18|14.32|14.35|14.25|14.23|14.31|14.34|14.42|14.62|14.72|14.55|14.76|14.82|14.93|14.62|14.38|14|14.39|14.67|14.48|14.67|14.83|15.03|14.91|15.69|15.33|15.62|15.9|15.55|16.14|16.33|16.12|16.28|16|15.63|15.32|15.18|15.3|15.99|16.04|15.44|15.71|15.71|15.57|15.85|15.81|15.36|15.23|14.7|14.21|13.54|12.82||||||13.19|13.58|13.74|14|13.69|13.95|14.45|14.45|14.46|14.17|14.36|14.59|15.35|15.72|
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP|34.19|33.9|34.75|35.69|35.81|35.77|36.8|37.26|36.28|36.5|37.1|37|37.66|39.5|38.34|41.9|43.68|43.5|43.75|43.88|43.58|43.36|43.31|44|43.75|43.57|44.04|44|44.7|45.69|45.19|44.29|44.68|44.76|45.01|44.9|45|44.6|45.9|46.77|47.19|47.63|47.11|47.61|46.96|47.06|46.78|||48.22|48|44.49|43.2|42.91|42.61|42.8|41.26|40.82|40.67|41.15|41.21|42.91|43.53|41.18|41.09|40.73|41.35|42.57|41.7|42.1|42.74|42.02|40.3|40.42|40.4|40.7|39.71|39.66|39.88|41|41.08|40.3|41|40.97||||38.81|39.8|39.2|39.91|40.91|42.61|43.65|45|45.14|44.72|44.62|44.48|45.1|46.31|45.96|46.5|45.48||44.81|43.1|43.86|44.3|42|39.55|38.5|38.84|38.5|38.66|37.81|36.66|38|38.92|39.02|39|39.37|39.56|41.49|42|42.18|43.41|43.3|43.09|43.5|43.32|42.3|41.3|41.61|41.02|40.8|40.95|41.49|41.15|41.8|41.1|37.2|37.1|36.6|36.56|36.68|36.97|37.73|38.85|38.39|38.61|38.73||||||38.41|37.77|38.4|38.78|38.35|37.57|37.74|38.38|38.3|37.4|36.81|36.45|36.28|35.46||36.32|36.77|37.98|38.07|37.72|37.42|38.32|37.77|37.95|38.51|39.12|39.97|38.28|38.46|38.11|37.75|38.3|38.5|38.86|38.28|34.7|35.13|33.55|32.57|31.44|32.1|33.42|32.9|33.89|33.58|36.19|36.4|37.65|35.8|35.05|34.9|34.18|34.86|35|35.56|34.71|34.4|32.69|31.01|30|30.85|32.16|32.63|31.96|32.2|32.5|32.17|32.55|33.04|34.96|35.81|35.3|33.86|34.51|35.68||||||37.6|36.25|38.3|38.2|37.4|37.5|39.4|39.2|39.03|38.4|38.51|38.5|40.5|39|
07727|100902|/equities/ningbo-marine|SHANGHAICOMP|3.46|3.44|3.36|3.4|3.44|3.5|3.64|3.56|3.51|3.55|3.56|3.52|3.56|3.56|3.56|3.57|3.59|3.63|3.62|3.65|3.65|3.63|3.58|3.58|3.55|3.54|3.53|3.51|3.51|3.51|3.49|3.48|3.5|3.48|3.49|3.52|3.53|3.54|3.53|3.53|3.53|3.52|3.47|3.46|3.45|3.45|3.45|||3.53|3.54|3.56|3.55|3.53|3.55|3.54|3.54|3.54|3.54|3.53|3.53|3.57|3.58|3.58|3.57|3.55|3.56|3.53|3.52|3.56|3.59|3.6|3.61|3.66|3.65|3.67|3.66|3.74|3.73|3.72|3.74|3.71|3.68|3.63||||3.58|3.6|3.6|3.6|3.58|3.64|3.68|3.73|3.74|3.7|3.71|3.7|3.68|3.65|3.67|3.69|3.68||3.68|3.67|3.65|3.63|3.66|3.7|3.7|3.76|3.78|3.84|3.81|3.81|3.89|3.88|3.88|3.86|3.9|3.9|3.94|3.91|3.92|3.94|3.94|3.93|3.88|3.84|3.85|3.87|3.85|3.85|3.85|3.82|3.77|3.76|3.83|3.87|3.86|3.85|3.82|3.82|3.84|3.83|3.79|3.84|3.82|3.8|3.81||||||3.76|3.73|3.72|3.71|3.7|3.67|3.67|3.69|3.7|3.76|3.78|3.82|3.76|3.69||3.67|3.64|3.67|3.65|3.62|3.6|3.63|3.67|3.67|3.67|3.77|3.8|3.86|3.85|3.83|3.89|3.88|3.85|3.85|3.83|3.8|3.83|3.82|3.8|3.71|3.73|3.73|3.74|3.73|3.7|3.76|3.78|3.8|3.74|3.75|3.75|3.68|3.72|3.7|3.68|3.63|3.61|3.61|3.56|3.5|3.55|3.71|3.69|3.66|3.73|3.89|3.89|3.71|3.7|3.61|3.63|3.58|3.53|3.53|3.52||||||3.61|3.65|3.78|3.74|3.76|3.99|4.1|3.9|3.95|3.91|3.94|4.03|4.05|4.11|
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP|16|15.89|15.34|15.46|15.78|15.83|16.72|17|17.41|17.62|17.38|17.41|17.69|17.5|16.92|16.51|16.39|17.13|16.93|16.92|17.42|17.51|17.2|17.32|17.37|17.19|17.09|16.89|17.01|17.05|17.03|16.89|18.51|18.42|18.41|18.42|18.39|18.37|18.36|18.58|18.35|18.44|18.1|17.73|17.71|17.59|17.62|||18|18.31|18.45|18.65|18.3|18.21|18.2|18.07|18.25|18.58|18.85|19.17|19.84|20.03|19.87|20.1|20.01|20.26|20.3|20.31|20.45|20.55|20.29|19.98|20.12|20.23|20.2|19.88|20.14|20.2|20.2|20.3|20.5|20.68|20.87||||22.8|22.65|22.5|22.2|23.12|23.09|23.34|23.92|24.15|24.03|24.05|23.91|24.05|24.14|24.49|23.88|23.93||24.38|25.33|25.32|25.29|25.62|25.76|25.71|25.8|25.73|25.59|24.95|24.11|25.05|25|25.18|24.9|24.9|25.22|25.72|25.62|25.68|26.06|26.09|26.38|26.52|26.11|25.93|26.6|26.82|27.19|27.26|26.55|27.01|26.8|27.56|27.5|27.28|27.21|27.09|27.18|27.34|27.28|27.35|27.9|26.98|26.85|26.57||||||26.23|26.06|26.2|26.24|26.35|26.2|26.1|26.21|25.45|25.65|25.83|25.4|25.5|25.6||25.39|25.25|24.8|25.47|27.36|27.47|27.21|27.25|27.21|29.2|28.05|28.21|28.89|28.27|27.8|26.88|26.81|26.05|26.35|27.4|27.54|27.13|27.78|27.32|27.01|27.5|28.01|27.93|28.93|29.51|28.87|28.63|28.85|29.8|30.15|29.47|28.41|26.9|26.02|26.2|26.36|26.11|25.75|24.65|24.01|24.14|24.58|24.16|23.52|24.37|24.8|24.97|24.97|24.55|24.35|23.46|22.55|21.91|21.75|22.09||||||23.24|23.32|23.15|22.91|22.71|22.69|23.49|23.78|24.2|23.93|24.28|24.81|25.08|25.7|
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP|37.26|37.07|37.8|38.47|38.36|38.99|39.91|40.47|40.33|40.4|41.12|40.68|41.5|42.2|42.2|42.1|44.86|43.86|46.39|46.47|46|45.6|44.92|45.25|44.52|44.6|44.3|44.82|45.01|44.89|45.5|46.46|46.7|47.3|46.8|47.4|47.3|47.7|49.36|50.2|50.31|48.78|47.45|47.27|47.17|47.7|46.6|||47.75|48.17|48.39|47.52|45.45|45.21|45.01|45.66|47.88|48.32|48.74|49.84|50.49|50.83|49.79|48.9|48.63|50.37|51.26|51.83|51.67|52.01|51.79|51.79|52.5|52.02|50.5|49.81|48.9|48.5|45.56|45.79|44.29|43.2|45.67||||45.88|48.02|44.96|45.36|43.15|41.93|43.54|44.45|45.31|45.14|44.92|45.17|45.6|46|46.89|46.8|46.4||46.89|47.58|48.06|47.66|47.7|47.88|47.33|46.39|47.65|48.77|47.88|46.77|47.36|47.45|48.81|47.9|49.3|49.34|51.8|52.5|53.2|53.03|53.28|53.89|54.11|54.1|54.27|54.81|54.91|54.61|53.9|53.38|54.42|55.4|56.56|56.8|57.34|57.82|57.55|57.3|57.32|55.83|55.33|59.6|62.4|63.4|63||||||63.89|63.72|66.7|66.8|67.7|67.81|68.85|67.9|68.46|68.35|68|67.82|67.5|66.58||66.08|65.26|64.53|63.73|59|58.75|61.83|67.61|66.21|64.69|63.6|62.37|63.25|63.96|64.02|66.7|66.18|66.13|65.31|67.5|68.7|69.16|68.6|69.6|67|68.21|71|66.77|68.5|69.65|68.6|70.2|73.5|73.15|72.5|74.5|74.6|73.68|73.26|69.18|74.15|73|75.14|73.51|75.5|71.96|72.1|76.9|79.5|80.55|77.74|74.85|77.54|77.45|74.59|73.85|74.21|70.1|69|68||||||69|72.5|73.8|75.5|72.71|71.88|73|75.51|77.49|75.22|77.15|77.17|82.18|82|
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP|17.83|17.85|17.77|17.81|18|18.42|18.88|18.99|18.96|19.18|19.02|18.87|19.14|19.17|18.85|19.96|20.13|20.4|20.86|21.19|21.26|21.13|20.6|20.76|20.85|20.85|20.92|20.95|20.83|20.65|20.58|20.57|21.03|21.05|20.98|20.9|21.37|23.64|23.96|24.38|24.58|24.66|24.4|24.36|23.81|23.02|22.76|||23.02|23.51|23.5|23.61|23.82|23.6|23.59|23.19|23.52|23.67|23.65|23.93|23.79|23.79|23.22|23.5|23.53|24.14|23.5|23.9|23.88|24.8|25.13|25|25|25.2|25.5|25.4|26.44|25.07|25.02|25.02|25.06|24.88|22.76||||21.99|21.52|21.12|21.11|21.2|21.46|21.94|22.2|21.23|21.46|21.56|22|22.36|22.19|20.75|19.87|19.99||20.14|20.66|20.78|20.42|20.28|20.3|20.2|20.41|20.64|20.2|18.95|19.14|19.46|19.44|19.65|19.89|20.36|20.44|20.75|20.78|20.9|21.35|21.48|21.76|21.51|20.81|20.46|19.74|19.86|19.59|19.49|19.36|19.38|19.24|19.6|19.53|18.81|18.8|19.06|19.02|19.06|18.96|18.88|18.61|18.42|18.41|18.59||||||18.65|18.53|18.66|18.7|18.27|17.75|17.58|17.61|17.82|17.95|17.96|18.11|18.25|18.2||18.22|18.21|18.28|18.4|18.33|18.25|18.43|18.41|18.5|18.54|18.9|19.11|19.43|19.25|19.12|19.19|18.8|18.42|18.01|18.1|17.94|17.58|17.27|17.07|16.66|16.91|16.88|16.77|16.97|17.13|17.41|17.35|17.33|17.07|17.13|17.17|16.9|16.97|16.91|16.82|16.44|16.28|16.2|15.7|15.37|15.58|16.55|16.03|15.92|16.22|16.65|16.73|16.83|17|17.19|16.94|16.48|15.9|15.96|16.26||||||16.67|16.72|16.55|16.33|16.25|16.42|16.77|16.5|16.68|16.48|16.96|17.51|17.81|17.96|
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP|49.78|50.01|50.08|48.62|48.61|48.08|50.16|51.95|51.94|52.16|52.18|52.09|53.88|54.51|54.41|53.66|53.93|53.34|51.11|50.6|49.8|47.66|47.11|47.71|48.86|48.52|48.01|49.1|49.46|50|50.5|50.63|52.03|53.66|53.82|53.7|53.87|53.02|53.35|53.9|53.77|54.09|52|51.46|50.76|50.8|49.99|||50.6|51.8|52.15|53.45|51.85|51.92|52.95|54.19|53.96|54.88|55.93|58|58.9|58.16|57.38|57.56|57.95|57.1|58.5|59.97|61.14|61.74|61.45|62.08|62.43|64.87|65.4|66.01|65.76|64.9|64.02|64.68|66|65.38|66.06||||65.81|64.41|61.1|60.91|64.14|66.82|66.8|69.04|71|71.3|68.8|68.69|69.68|70.91|70.51|70.51|68.13||68.69|67.12|68.04|67.4|67.76|68.97|70.92|72.51|72.8|73.49|71.2|71.52|69.98|69.22|71.39|67.67|67.1|66.68|67.67|68.02|69.33|68.6|69.1|70.35|71.77|71.48|71.83|72.07|71.5|71.12|72|71.36|72.68|73.38|75.25|76|77.06|77.2|77.01|77.64|76.51|77|78.61|81.09|78.34|77.08|77.41||||||75.75|75.45|74.29|73.5|71.41|71.78|70.49|69.71|69.16|71.56|70.86|68.98|68.63|67.88||68.75|69.88|68.27|68.66|66.01|66.55|67|69.2|69.9|71.7|71.5|71.88|72.67|74.35|75.72|77.05|78.5|77.94|75.7|75.5|76.57|77.36|76|73|72.68|74.66|76.8|74.55|75.82|76.24|77|78.8|83.2|82.51|82.61|85.15|84.38|88.08|87.7|87.95|82.68|81.2|79.1|77.15|74.32|74.5|79.56|79.4|77.22|78.48|74.9|73.76|75.69|76.21|71.55|68.33|82.32|77.01|79.44|81.6||||||83.88|87.1|86.26|89.27|89|89.12|89.86|91.22|93.06|92|91.3|91.2|96.28|100|
07732|101091|/equities/sanxing-electr|SHANGHAICOMP|15.26|15.25|14.99|14.5|14.8|15.04|15.08|15.11|14.9|15.1|15.13|14.84|14.95|15.11|14.99|15|14.94|15.06|15.23|15.32|15.4|15.45|15.33|15.42|15.44|15.89|15.78|15.82|16.01|16.18|15.97|15.88|14.45|14.37|14.2|14.27|14.77|14.37|12.96|12.99|12.8|12.55|12.47|12.38|12.28|12.11|12.15|||12.27|12.44|12.43|12.49|12.19|12.18|12.16|12.11|12.1|12.04|12.08|12.22|12.55|12.44|12.48|12.7|12.83|13.22|13.08|13.1|13.11|13.36|13.28|13.11|13.24|13.2|13.23|13.18|13.18|13.3|13.07|13.1|13.38|13.48|13.64||||13.7|12.8|11.88|11.82|12.2|12.38|12.49|12.7|12.93|12.91|12.97|12.72|12.85|12.95|12.81|12.46|12.2||12.2|12.76|12.49|12.46|12.38|12.5|12.85|12.89|12.8|12.81|12.93|12.75|12.94|13.03|13.08|13.13|13.31|13.18|13.28|13.28|13.4|13.55|13.54|13.58|13.73|13.72|13.53|13.53|13.68|13.7|13.7|13.48|13.7|14|14.3|14.39|14.15|14.04|13.96|14.01|13.99|14.12|14.18|14.38|14.35|14.61|14.48||||||14.9|14.56|14.61|14|13.85|13.11|13.02|13.13|13.34|13.41|13.35|13.19|13.16|13.26||13.39|13.25|13.38|12.9|12.69|12.51|12.4|12.23|12.4|12.45|12.6|12.6|12.54|12.81|13.12|13.09|13.21|13.67|13.87|14|13.22|13.13|13.11|13|12.68|12.99|13.15|12.92|13.12|13.33|13.51|13.4|13.58|13.5|13.48|13.56|13.46|13.81|13.63|13.9|14.17|13.81|13.81|13.58|13.24|13.35|13.72|12.83|12.9|13.23|13.46|13.11|13.19|13.11|12.99|12.4|12.27|10.75|10.8|10.6||||||11.42|11.44|11.49|11.07|10.83|10.61|11.31|11.31|11.27|11.25|11.48|11.87|12.31|12.18|
07733|100975|/equities/shanshan-co|SHANGHAICOMP|12.85|12.92|12.77|13.06|13.14|13.2|13.5|13.66|13.8|14.02|14.06|14.11|14.7|15.08|15.09|15.11|15.29|15.42|15.32|15.32|15.33|15.2|14.74|14.95|15.01|14.85|14.7|14.88|14.95|14.9|14.95|15.01|15.1|15.15|15.08|14.9|14.88|14.81|14.86|15.05|15.03|15.14|14.61|14.66|14.65|14.45|14.34|||14.56|14.75|14.8|14.69|14.29|14.33|14.37|14.18|14.28|14.36|14.57|14.7|14.91|14.85|14.61|14.65|14.55|14.82|14.99|15.24|15.4|15.47|15.58|15.53|15.47|15.69|15.66|15.35|15.33|15.1|14.61|14.73|14.79|14.88|15.02||||14.93|15.06|14.67|14.58|15.77|16.32|16.51|16.64|16.81|16.75|16.62|16.6|16.75|16.9|16.94|17.01|16.76||16.91|16.96|17.2|17.3|16.63|16.6|16.83|17.2|17.1|17.06|16.53|16.46|16.7|16.66|16.92|16.71|16.91|17.16|17.46|17.44|17.51|17.84|17.86|17.95|17.75|17.62|17.67|17.82|17.97|17.98|17.88|17.43|17.62|17.85|18.35|18.46|18.02|19.16|19.29|19.05|18.9|18.86|18.8|19.25|19.45|19.21|19.25||||||18.87|18.75|18.84|18.76|18.35|18.33|18.25|18.23|18.36|18.4|18.08|17.93|17.77|17.8||18.19|17.59|17.43|17.5|17.09|16.96|17.05|17.52|17.71|18.21|18.38|18.24|18.28|18.55|18.92|19.38|19.53|19.45|19.15|19.2|19.03|19.36|19.16|18.79|18.34|18.86|19.01|18.53|18.8|18.58|18.8|19.04|19.35|19.04|19.1|19.4|19.24|19.61|19.74|19.88|18.92|18.68|18.52|17.9|17.84|17.95|19.12|19.15|18.7|19.63|20.01|20.26|20.8|20.72|20.97|20.84|20.68|19.82|20.18|20.08||||||20.84|21.3|21.37|22|22.8|22.85|23.1|23.58|23.29|22.77|22.79|23.75|23.85|24.61|
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP|10.72|10.74|10.55|10.85|10.82|10.89|11|11.16|10.88|10.95|11.13|10.99|11.1|11.11|11.2|11.3|11.29|11.41|11.39|11.41|11.38|11.57|11.34|11.54|11.45|11.52|11.25|11.31|11.85|11.71|11.83|11.79|11.67|11.77|12.05|11.76|11.85|12.57|12.53|13.8|13|13.26|10.92|10.59|10.2|10.03|9.88|||9.77|9.84|9.91|9.94|9.85|9.88|9.86|9.28|9.19|9.17|9.24|9.36|9.5|9.42|9.45|9.57|9.57|9.56|9.41|9.4|9.48|9.51|9.43|9.42|9.4|9.31|9.3|9.19|9.21|9.18|8.93|9|9.07|9.04|9.16||||9.13|8.93|8.6|8.66|9.16|9.49|9.62|9.71|9.79|9.81|9.8|9.73|9.8|9.73|9.78|9.94|9.94||10.2|10.28|10.2|10.23|10.35|10.42|10.32|10.31|10.25|10.3|10.06|9.99|10.02|9.86|9.95|9.8|10.03|10.25|10.46|10.3|10.48|10.66|10.83|11.01|10.99|10.89|10.9|11.01|10.87|10.9|10.81|10.69|10.75|10.71|11.06|11|10.98|11|10.96|10.98|11|10.93|10.91|11.04|11.09|10.95|10.65||||||10.43|10.42|10.25|10.1|10.13|10.06|9.95|9.96|10.05|10.05|9.78|9.74|9.7|9.53||9.52|9.52|9.63|9.73|9.57|9.48|9.59|9.91|9.98|10.06|10.23|10.25|10.21|10.27|10.34|10.46|10.59|10.72|10.62|10.66|10.66|10.74|10.5|10.4|10.24|10.51|10.73|10.64|10.83|10.73|10.86|10.82|11|10.76|10.82|10.96|10.88|11.03|10.95|11.12|11.15|10.93|10.62|10.39|9.88|9.94|10.7|10.51|10|10.2|10.11|9.95|10.28|10.3|10.11|10.23|9.95|9.43|9.46|9.47||||||9.78|9.87|9.96|10.25|10.29|10.49|10.91|10.83|10.6|10.42|10.69|11.1|11.65|11.75|
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP|8.37|8.34|8.23|8.5|8.55|8.53|8.7|8.84|8.4|8.46|8.54|8.6|8.67|8.76|8.8|8.99|9.11|9.03|9.02|8.95|8.99|8.97|8.91|9.22|9.34|9.56|9.33|9.47|9.5|9.63|9.7|9.72|9.64|9.54|9.71|9.87|10.01|10.28|10.57|11.16|10.15|10.02|10.12|10.25|9.5|9.84|9.75|||9.69|9.77|9.79|9.41|8.37|8.32|8.25|8.03|8.05|7.99|8.16|8.19|8.28|8.27|8.25|8.27|8.36|8.48|8.42|8.38|8.33|8.46|8.43|8.53|8.47|8.19|8.23|8.2|8.2|8.08|7.85|7.87|8.03|7.87|7.69||||7.16|7.02|6.81|6.73|6.97|7.1|7.41|7.5|7.56|7.85|7.81|7.9|7.73|7.73|7.83|7.93|7.69||7.66|7.73|7.76|7.66|7.77|7.76|7.86|7.77|7.71|7.65|7.55|7.3|7.32|7.26|7.33|7.16|7.31|7.42|7.57|7.55|7.6|7.86|7.83|7.87|7.56|7.54|7.55|7.5|7.56|7.62|7.63|7.51|7.58|7.58|7.89|7.86|7.91|7.85|7.66|7.67|7.63|7.57|7.54|7.6|7.53|7.3|7.15||||||7.03|6.95|6.91|6.9|6.9|6.88|6.87|6.86|6.9|6.93|6.81|6.73|6.72|6.44||6.37|6.33|6.42|6.54|6.35|6.32|6.48|6.75|6.83|6.95|7.25|7.36|7.4|7.08|6.88|6.98|7.04|7.07|7.1|7.1|7.01|6.95|6.91|6.84|6.79|6.94|7.1|6.8|7.03|7.03|7.1|7.1|7.19|7.04|7.04|7.13|7.23|7.36|7.36|7.42|7.41|7.3|7.31|7.13|6.94|6.97|7.47|7.52|7.23|7.33|7.37|7.26|7.5|7.42|7.2|7.18|7.06|6.79|6.58|6.6||||||6.73|6.87|6.99|7.27|7.07|7.17|7.26|7.21|7.21|7.09|7.28|7.23|7.52|7.72|
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP|4.35|4.34|4.27|4.3|4.3|4.26|4.36|4.4|4.38|4.41|4.39|4.38|4.43|4.49|4.49|4.51|4.52|4.6|4.58|4.58|4.56|4.5|4.43|4.49|4.49|4.48|4.42|4.45|4.45|4.51|4.5|4.66|4.66|4.76|4.63|4.61|4.7|4.7|4.71|4.69|4.63|4.61|4.65|4.74|4.46|4.43|4.27|||4.18|4.18|4.2|4.21|4.19|4.18|4.28|4.27|4.28|4.28|4.26|4.28|4.36|4.33|4.36|4.44|4.57|4.51|4.84|4.26|4.16|4.31|4.25|4.19|4.24|4.18|4.18|4.17|4.12|4.1|4.08|4.09|4.07|4.04|4.13||||4.2|4.21|4.17|4.16|4.11|4.15|4.18|4.23|4.25|4.25|4.21|4.2|4.19|4.15|4.17|4.18|4.17||4.22|4.17|4.13|4.11|4.15|4.16|4.2|4.22|4.27|4.3|4.28|4.29|4.32|4.33|4.34|4.3|4.35|4.44|4.47|4.48|4.51|4.55|4.5|4.51|4.49|4.43|4.43|4.44|4.46|4.47|4.45|4.41|4.4|4.38|4.5|4.52|4.51|4.48|4.47|4.47|4.43|4.39|4.37|4.42|4.4|4.35|4.37||||||4.26|4.25|4.23|4.23|4.2|4.18|4.16|4.2|4.22|4.29|4.3|4.3|4.32|4.24||4.21|4.21|4.2|4.18|4.13|4.08|4.1|4.17|4.19|4.2|4.33|4.34|4.35|4.41|4.43|4.46|4.52|4.52|4.55|4.59|4.55|4.6|4.58|4.55|4.41|4.46|4.46|4.4|4.41|4.37|4.44|4.44|4.48|4.42|4.42|4.45|4.39|4.41|4.37|4.34|4.26|4.24|4.24|4.12|4.08|4.08|4.31|4.3|4.27|4.34|4.4|4.39|4.48|4.53|4.42|4.47|4.41|4.26|4.23|4.3||||||4.31|4.29|4.29|4.35|4.35|4.47|4.58|4.45|4.51|4.4|4.51|4.72|4.88|5.01|
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP|12.93|12.95|12.64|12.77|12.97|12.97|13.25|13.3|12.87|12.95|13.14|13.07|13.33|13.32|13.45|13.81|13.7|13.83|13.8|13.88|13.94|14.09|13.64|13.96|13.87|14.13|13.96|13.96|14.19|14.43|14.52|14.51|14.42|14.9|15.2|14.95|14.72|14.89|15.04|15.75|14.01|13.98|13.82|13.41|13.2|13.09|13.14|||13.44|13.48|13.49|13.44|13.35|13.31|13.09|12.62|12.52|12.42|12.61|12.71|13.08|13.01|12.98|13.09|13.12|13.15|12.94|12.88|12.82|12.99|13.05|13|12.77|12.56|12.56|12.33|12.33|12.48|12.3|12.3|12.48|12.43|12.58||||12.38|12.29|11.97|11.92|12.21|12.51|12.88|13.17|13.42|13.56|13.12|13.1|13.17|13.22|13.35|13.54|13.52||13.7|13.68|13.63|13.58|13.55|13.55|13.72|13.55|13.46|13.48|13.07|12.98|13.12|13.05|13.11|12.94|13.33|13.52|13.71|13.64|13.65|13.9|13.9|13.98|13.95|13.87|13.83|14.05|14.1|14.08|14.05|13.82|13.88|13.85|14.3|14.24|14.29|14.22|14.14|14.17|14.12|14.02|14.01|14.09|14.06|13.83|13.71||||||13.53|13.45|13.37|13.32|13.17|13.2|13.15|13.21|13.18|13.03|12.89|12.67|12.62|12.3||12.35|12.34|12.43|12.54|12.44|12.33|12.52|12.9|12.88|13.05|13.45|13.23|13.26|13.12|13.11|13.14|13.21|13.52|13.53|13.57|13.48|13.53|13.67|13.59|13.46|13.79|14|13.74|14.24|14.21|14.31|14.38|14.5|14.03|13.92|14.08|14.15|14.3|14.33|14.45|14.32|14.17|14.13|13.96|12.85|12.68|13.62|13.61|13|13.35|13.5|13.35|13.63|13.82|13.69|13.76|13.66|13.35|13.12|13.11||||||12.8|12.49|12.42|12.83|12.65|12.93|13.57|13.47|13.57|13.41|13.6|13.66|14.06|14.51|
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH|46.5448|45.4276|46.4827|46.3517|46.3103|45.4276|45.2414|46.1034|45.8621|46.669|47.1172|45.8621|48.5448|48.9103|48.8276|50.2552|49.3931|47.1241|47.7586|48.6896|48.8069|48.6896|47.7931|48.7586|48.3931|48.8276|48.9655|48.5517|49.2621|51.5379|50.4896|49.269|50.7655|50.5724|51.1172|50|49.4483|51.3034|52.6|53.6345|52.6207|52.331|54.331|52.131|50.3724|51.0414|52.0414|||53.7931|52.9448|51.7931|49.931|46.7586|46.2069|46.4|43.4483|42.7586|42.1655|42|42.3448|41.0414|39.0207|38.3172|38.7586|40.1931|39.5379|38.5034|38.0483|38.5448|39.0207|38.6276|37.931|37.7103|36.7724|37.1379|36.1931|36.3172|36.4827|33.8896|33.7241|34.2621|34.3103|34.6965||||34.4827|35.469|34.9724|34.4414|34.5655|35.6414|37.0345|37.7103|39.5172|40.4896|39.131|38.8621|39.1724|39.3103|38.2207|39.4621|39.3241||38.1034|42.0138|43.869|43.8276|42.7724|40.1379|38.7586|39.1241|39.2276|40.269|38.0207|36.0965|36.5724|37.0965|37.8483|36.1379|37.4552|37.3103|39.6069|40.1448|40.4827|40.6138|41.9862|42.3379|44.8414|45.8621|45.4552|45.8069|46.3793|46.3586|45.4138|46.2827|47.5103|48|48.269|48.7586|48.7586|49.4965|48.8965|48.1655|47.4827|47.2552|47.4276|49.4896|48.9586|48.0414|48.5172||||||43.7724|43.8621|44.4138|44.3103|44.531|46.0276|45.2276|45.869|45.2759|43.9241|40.6207|39.331|38.8414|39.5517||40.3724|40.3172|39.9517|41.8759|39.3793|39.1034|40.531|41.0345|41.5517|42.1448|42.2069|41.5241|41.5172|41.4276|41.8207|42.869|43.7172|42.9241|41.0345|44.2069|44.9379|47|43.7931|43.1034|45.0207|45.8|47.931|47.5103|47.931|46.6552|45.3103|45.5724|48.1862|47.5034|47.7655|49|48.6483|50.2069|51.4483|52.6276|50.2758|50|46.6965|44.1586|44.1724|44.5034|47.931|48.4138|46.2483|47.1724|45.3724|45.5655|50.3862|50.5655|49.8414|51.1586|50.0759|48.0621|47.7586|46.2069||||||50|51.4345|50.5379|52.1379|50.2069|50.0621|50.8276|52.2069|51.5862|50.4827|51.4345|52.1172|56.2758|58.5034|
07739|100321|/equities/ningbo-united|SHANGHAICOMP|7.32|7.29|7.09|7.15|7.16|7.2|7.46|7.48|7.45|7.47|7.49|7.46|7.53|7.58|7.57|7.58|7.64|7.73|7.74|7.79|7.74|7.68|7.62|7.65|7.59|7.46|7.4|7.4|7.41|7.37|7.36|7.3|7.34|7.32|7.31|7.28|7.29|7.25|7.22|7.26|7.26|7.27|7.16|7.06|7.01|6.94|6.93|||7|7.03|7.15|7.24|7.33|7.37|7.41|7.36|7.39|7.38|7.27|7.32|7.39|7.25|7.14|7.2|7.2|7.28|7.27|7.29|7.32|7.41|7.44|7.39|7.42|7.38|7.41|7.37|7.45|7.38|7.37|7.39|7.41|7.32|7.28||||7.14|7.09|6.94|6.9|6.96|7.11|7.22|7.22|7.27|7.26|7.29|7.22|7.21|7.18|7.35|7.39|7.36||7.38|7.44|7.38|7.35|7.5|7.73|7.46|7.58|7.57|7.58|7.43|7.42|7.42|7.38|7.48|7.44|7.6|7.67|7.76|7.78|7.81|7.91|7.97|8.05|8.02|7.91|7.89|7.94|8|8.02|7.98|7.82|7.82|7.76|7.95|8.02|8.02|8.03|7.98|8.01|7.92|7.85|7.65|7.82|7.78|7.68|7.7||||||7.58|7.47|7.4|7.39|7.41|7.38|7.36|7.45|7.48|7.54|7.55|7.65|7.64|7.49||7.48|7.46|7.45|7.51|7.45|7.41|7.43|7.53|7.45|7.52|7.68|7.73|7.68|7.85|7.85|8.02|7.92|7.89|7.92|8.16|8.16|8.47|8.23|7.37|7.15|7.19|7.16|7.11|7.2|7.11|7.23|7.22|7.25|7.15|7.16|7.08|6.92|6.93|6.93|6.9|6.83|6.75|6.69|6.52|6.55|6.62|6.88|6.77|6.75|6.93|7.04|7.04|7.11|7.09|6.9|6.87|6.79|6.63|6.58|6.75||||||6.76|6.76|6.93|6.9|6.92|7.18|7.3|7.08|7.19|7.09|7.17|7.36|7.38|7.51|
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP|22|22.1|21.9|22.46|22.58|22.73|23.08|23.41|22.6|22.81|23.2|23.36|23.8|24.01|24.88|25.59|25.23|25.06|24.69|24.91|25.06|25.32|24.73|25.08|25.4|25.2|24.61|24.83|25.58|26.37|25.66|25.51|26.2|26.56|26.65|25.9|26|26.68|26.7|27.05|27.53|27.57|27.11|27.56|27.5|27.56|28.2|||29.22|28.12|27.69|27.67|26.46|26.45|26.49|24.7|24.2|23.96|24.54|25.39|25.61|25.81|25.72|25.71|26.3|25.9|25.09|25.38|25.51|25.85|24.93|25|25.15|25.12|24.73|24.26|24.1|23.64|22.31|22.2|22.52|22.5|23.19||||22.45|23.11|22.29|22.2|22.66|23.07|22.78|23.98|24.53|24.5|23.94|24.0429|24.2857|24.8857|25.2143|25.0572|25.4286||25.9357|26.8429|27.2643|27.0072|26.2143|25.0714|24.3929|24.3643|24.1714|24.1643|24.2143|23.2643|23.6429|23.5429|23.5572|22.6143|23.5786|23.7072|24.7929|25.0857|25.9929|25.7572|26.7072|26.7714|28.5286|28.7714|28.1714|28.0786|28.7857|28.9357|27.8572|27.5572|27.9572|28.5143|29.6072|29.4714|29.1572|29.4286|30.0786|29.0572|28.6072|28.7214|28.9143|29.3643|28.6143|28.5643|28.2857||||||25.9357|25.8429|25.7857|25.65|25.8572|26.1857|26.4286|26.5|26.5572|25.8643|23.15|23.2643|22.7857|22.5714||22.9|22.9214|23.1286|23.5714|23.1857|23.1072|24.45|25.1786|25.2|24.9786|24.8714|24.8|24.7643|24.8|25.4572|25.8072|25.8572|25.6429|25.4286|26.1072|26.6072|26.7429|24.7|24.5714|24.8572|25.5|26|25.85|26|26.1643|25.4429|25.8572|27.1429|27.5714|28.1786|28.9714|29.1286|30.2714|30.0072|30.5786|28.15|27.1429|25.8214|24.7|24.4286|25.0214|25.5714|25.5857|25.5714|25|25.4286|25|26.9786|27.75|27.4286|28.5714|27.3714|25.2357|24.7143|24.75||||||25.7143|26.0643|26.3572|27.5429|27.1786|27.4286|28.0714|27.8572|28.0572|26.7857|26.4286|26.3643|28.0714|28.8|
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP|83.02|82.55|82.26|83.26|83|83.63|83.6|84.68|83.55|85.86|85.8|85|85.25|87|85|85.04|84.8|84.1|84.84|82.85|81.8|81|80.84|82.17|82.5|83.11|83.5|85.52|89|89.4|91.74|91.57|93|93.2|93.82|89|89|90.08|89|87.04|79.16|79.01|79.1|78.59|78.66|80.71|82.19|||83.44|82.66|84.08|81.66|83.3|83|81.5|76.81|74.73|78.46|77.7|78.18|80.66|80.88|79.88|80.22|79.7|79.88|79.49|79.4|78.71|79.56|80.1|80.11|80.52|78.7|79.3|79.5|80.24|80.3|78.1|78.9|78.81|80.85|81.31||||83.7|83.13|82.29|80.56|79.08|80.68|81.58|83.88|84.08|84.5|83.81|83.76|85.56|86.52|85.54|84.02|83.46||83.16|85.2|86.04|85.88|85.1|87.87|89.64|89.5|88.8|89.19|88.5|86.39|88.01|88.11|89.9|87.38|89.08|91|92.57|92.05|92.3|91|93.9|94.28|93.02|92.5|92.02|94.33|94.18|92.89|93.86|93.33|94.56|96|98.38|99.5|99.3|100|98.26|98.2|96.96|96.33|98.23|96.15|92.81|92.8|94.4||||||92.88|94|93.88|92.18|88.11|87.75|87.53|88|90.01|85.81|85.32|83.55|83.82|82.67||82.64|84.11|84.11|82.89|76|75.88|78.95|83.07|84.99|85.01|85.45|85.41|85.9|87|86.8|87.5|88|89.69|90|90|90.11|90.07|85|86.3|85.51|88.01|88.71|86.94|88.73|87.61|87.3|90.22|92|91|89.3|91.58|92|95.2|97.71|99.81|101.63|97.5|95.13|95.89|97.06|107.2|111|111.62|109.81|112|106.08|105.5|103|98.34|97|83.7|83.61|78.78|81.51|82.25||||||87|90.37|90.09|91.22|87.89|89.48|93.57|95.3|96.21|95.25|94.51|94.01|97.8|99.62|
07743|100566|/equities/yunsheng|SHANGHAICOMP|7.23|7.2|7.13|7.32|7.5|7.59|7.62|7.63|7.88|7.91|7.89|7.83|7.97|8.16|8.14|8.17|7.99|7.99|7.97|8.05|7.97|7.93|7.78|7.83|7.86|7.87|7.8|7.83|7.88|7.95|7.92|7.87|8.51|8.71|8.71|8.58|8.67|8.64|9.01|8.74|8.74|8.75|8.62|7.88|7.83|7.94|7.83|||7.91|7.95|8|7.93|7.73|7.78|7.77|7.62|7.53|7.64|7.72|7.85|8.04|7.82|7.7|7.78|7.76|7.85|7.86|8.01|7.93|8.03|8.12|8.05|8.11|8.13|8.15|8.11|8.11|8.17|8.14|8.13|8.08|8.08|8.3||||8.4|8.41|8.31|8.22|8.45|8.8|9.16|9.5|9.68|9.63|9.62|9.63|9.56|9.44|9.5|9.6|9.54||9.61|9.57|9.51|9.29|9.5|9.56|9.7|9.87|9.78|9.83|9.75|9.64|9.67|9.63|9.88|9.63|9.91|10.02|10.1|10.07|10.16|10.3|10.23|10.3|11.09|11.03|11.08|11.15|11.24|11.22|11.21|10.97|11.09|11.11|11.72|11.81|11.7|11.7|11.64|11.72|11.73|11.71|11.77|12.05|12.11|11.86|11.65||||||11.19|11.06|11.09|11.04|10.98|10.99|10.93|11.07|11.19|11.28|11.08|10.83|10.77|10.43||10.52|10.7|10.85|10.55|10.41|10.3|10.39|10.47|10.72|10.77|11.01|10.55|10.69|10.75|10.58|10.55|10.62|10.59|10.62|10.37|10.33|10.44|10.37|10.25|10.12|10.28|10.39|10.17|10.33|10.2|10.32|10.38|10.63|10.41|10.5|10.68|10.57|10.92|10.91|11.12|10.68|10.48|10.44|9.91|9.55|10.1|10.52|10.8|10.5|10.7|10.8|10.64|11|11.07|11.02|10.87|10.8|10.24|10.35|10.05||||||10.5|10.74|10.68|10.84|10.81|10.85|11.02|10.99|10.71|10.5|10.67|10.8|11.62|11.91|
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP|9.62|9.65|9.75|9.71|9.67|9.62|9.75|9.81|9.74|9.77|9.88|9.71|9.81|10.05|9.97|10.17|10.26|10.52|10.4|10.45|10.5|10.3|10.2|10.22|10.12|10.22|9.92|10.19|10.13|9.97|9.8|9.44|10.02|10.01|10|9.98|9.9|9.83|9.87|9.88|9.82|9.86|9.77|9.76|9.63|9.47|9.42|||9.71|9.81|9.77|10.03|10.06|9.95|9.92|9.82|9.95|9.91|9.82|9.86|9.73|9.72|9.51|9.53|9.52|9.64|9.79|9.9|10.03|10.07|10.07|10.24|10.35|10.26|10.18|10.07|10.08|10.01|10|10.15|9.91|9.94|9.8||||9.52|9.43|9.17|9.1|9.42|9.73|9.79|9.86|9.86|9.77|9.79|9.87|9.82|9.69|9.71|9.81|9.82||9.93|10.04|10|9.98|10.15|10.38|10.42|10.53|10.58|10.66|10.46|10.41|10.41|10.38|10.4|10.29|10.47|10.57|10.68|10.63|10.75|10.83|10.75|10.82|10.81|10.92|10.91|10.83|10.9|10.92|10.9|10.79|10.85|10.86|11.2|11.29|11.33|11.31|11.18|11.14|11.22|11.15|11.08|11.05|10.88|10.61|10.65||||||10.54|10.53|10.47|10.52|10.47|10.33|10.33|10.41|10.54|10.4|10.42|10.53|10.61|10.68||10.67|10.36|10.59|10.78|10.67|10.56|10.73|10.8|10.73|10.82|11.07|11.19|11.48|11.2|11.07|11.18|11.45|11.5|11.06|11.06|10.85|10.88|10.78|10.64|10.33|10.44|10.47|10.39|10.51|10.65|10.82|10.94|10.91|10.69|10.69|10.54|10.45|10.46|10.5|10.47|10.41|10.3|10.27|10.02|9.74|10.14|10.4|10.5|10.3|10.5|11.15|11.18|11.36|11.52|11.51|11.53|11.11|10.8|10.91|11.2||||||11.54|11.5|11.27|10.99|10.89|11|11.38|11.38|11.3|11.12|11.58|12.01|12.06|11.82|
07745|101033|/equities/ningbo-port|SHANGHAICOMP|3.4|3.44|3.35|3.36|3.39|3.38|3.42|3.43|3.42|3.45|3.44|3.41|3.45|3.46|3.45|3.46|3.48|3.54|3.52|3.53|3.55|3.52|3.48|3.48|3.48|3.47|3.45|3.43|3.43|3.43|3.43|3.42|3.42|3.41|3.41|3.43|3.42|3.38|3.39|3.4|3.4|3.39|3.35|3.35|3.35|3.33|3.32|||3.39|3.4|3.41|3.44|3.41|3.43|3.43|3.45|3.48|3.45|3.43|3.44|3.47|3.45|3.44|3.52|3.52|3.56|3.52|3.53|3.51|3.55|3.58|3.58|3.63|3.61|3.63|3.62|3.7|3.67|3.72|3.82|3.86|3.76|3.73||||3.75|3.75|3.72|3.72|3.74|3.78|3.76|3.76|3.73|3.72|3.7|3.71|3.68|3.67|3.67|3.67|3.66||3.64|3.62|3.59|3.58|3.6|3.61|3.62|3.64|3.64|3.66|3.66|3.68|3.71|3.68|3.62|3.6|3.59|3.61|3.66|3.64|3.66|3.68|3.66|3.64|3.63|3.62|3.62|3.64|3.64|3.65|3.64|3.61|3.61|3.61|3.63|3.64|3.63|3.63|3.63|3.63|3.64|3.62|3.63|3.66|3.64|3.63|3.63||||||3.59|3.57|3.56|3.56|3.55|3.52|3.52|3.53|3.54|3.55|3.55|3.57|3.56|3.55||3.53|3.51|3.55|3.5|3.49|3.48|3.49|3.56|3.57|3.59|3.62|3.62|3.66|3.65|3.64|3.68|3.72|3.71|3.7|3.65|3.64|3.67|3.67|3.62|3.6|3.61|3.6|3.6|3.53|3.53|3.56|3.58|3.6|3.58|3.59|3.57|3.54|3.55|3.54|3.53|3.5|3.48|3.48|3.45|3.45|3.49|3.55|3.54|3.53|3.55|3.6|3.58|3.61|3.62|3.59|3.6|3.57|3.52|3.55|3.61||||||3.62|3.63|3.69|3.68|3.7|3.77|3.79|3.74|3.76|3.75|3.79|3.85|3.87|3.91|
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP|13.26|13.38|13.48|13.28|13.36|13.47|13.57|13.58|13.47|13.68|13.66|13.58|13.8|13.67|13.5|13.6|13.72|13.83|13.94|13.98|13.99|14.09|14.04|13.73|13.68|13.55|13.33|13.45|13.46|13.35|13.42|13.27|13.4|13.28|13.13|13|12.8|12.59|12.7|12.93|12.76|12.65|12.57|12.65|12.62|12.5|12.39|||12.72|12.7|12.72|13.06|13.03|12.77|12.6|12.43|12.53|12.31|12.31|12.35|12.4|11.95|12|12.08|11.91|12.35|12.21|12.45|12.85|12.94|12.83|12.76|12.99|13.04|13.1|12.66|12.6|12.6|12.7|12.7|12.93|12.86|12.88||||13.1|13.11|12.95|12.87|12.9|12.68|13.98|14.16|14.36|14.11|13.95|13.9|14.13|14.18|14.2|14.28|14.41||14.75|14.97|14.52|14.24|14.23|14.36|13.88|14.53|14.8|14.91|14.97|14.76|14.75|14.9|15.37|15.2|15.31|15.08|15.78|15.68|15.81|15.63|15.95|16.1|15.7|15.38|15.36|15.31|15.39|15.52|15.81|15.08|14.86|14.86|14.85|14.62|14.5|14.38|13.85|13.58|13.36|13.39|13.52|13.62|13.45|13.3|13.36||||||13.17|13.01|13.09|12.91|12.62|12.49|12.62|12.63|12.58|12.44|12.1|12.09|12.1|11.94||11.98|11.84|12.04|12.19|12.06|12.2|12.46|12.73|12.91|13.16|13.38|13.35|13.68|13.64|13.77|13.88|13.84|14|13.41|13.3|13.14|13.23|13.11|13.14|13.19|13.51|12.9|12.82|12.68|12.72|12.97|13.29|13.6|13.21|13.25|13.38|13.11|13.32|13.25|13.1|12.78|12.48|12.1|11.39|11.42|12.26|12.68|12.45|12.28|12.46|12.67|12.68|12.87|13.2|12.84|12.89|12.62|12.42|12.65|12.8||||||13.17|13.01|12.87|12.9|13.35|14.08|13.98|13.63|12.68|12.19|12.35|12.56|13.13|13.31|
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP|15.09|15.15|15|15.5|15.46|15.3|15.3|15.4|15.45|15.6|16.2|15.7|15.83|16.16|16.14|16.3|16.45|16.55|16.65|16.21|16.21|16.31|16.18|16.18|16.45|16.52|15.9|16.38|16.84|17.31|16.41|16.35|15.93|15.82|15.87|16.07|16.17|16.25|16.48|16.52|16.86|15.48|15.45|15.68|16.17|15.76|15.95|||16.12|16.36|16.7|16.92|16.78|16.53|16.4|15.09|15.3|15.45|15.24|15.15|15.45|15.43|15.05|15.01|14.68|14.9|14.38|14.14|14.28|14.42|14.6|14.33|14.56|14.36|14.36|14.47|14.76|14.85|15.06|15.32|15.11|15.09|15.15||||14.89|14.78|15.26|15.37|15.7|15.66|16.39|16.72|16.6|16.64|16.51|15.8|15.57|15.36|15.46|15.7|15.65||16.22|15.99|15.99|16.1|16.84|16.7|17.01|16.89|16.83|16.4|16.75|18|16.73|15.43|15.48|14.84|14.56|14.53|14.91|15.28|15.4|15.31|15.01|15.3|15.1|14.8|14.61|14.4|14.51|15.19|15.56|15.02|16.52|18.13|16.68|15.16|12.49|12.48|12.39|12.39|12.6|12.33|12.29|12.42|12.22|12.11|12.14||||||12.03|11.92|11.97|11.94|11.93|11.84|11.79|11.83|11.8|11.85|11.91|11.9|11.89|11.84||11.74|11.55||12.25|12.22|12.16|12.26|12.32|12.33|12.42|12.45|12.41|12.51|12.51|12.54|12.56|12.5|12.52|12.65|12.63|12.45|12.47|12.42|12.48|12.26|12.4|12.37|12.45|12.31|12.1|12.13|11.9|11.94|11.89|11.93|11.96|11.75|11.84|11.79|11.72|11.69|11.53|11.44|11.37|11.36|11.57|11.9|11.64|11.62|11.72|11.87|11.82|11.93|12.04|11.87|11.9|11.73|11.52|11.57|11.73||||||11.66|11.67|11.69|11.83|11.85|12.03|12.13|12.01|12.18|12.16|12.34|12.61|12.5|12.6|
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP|4.02|4.04|3.98|3.98|4.03|4.04|4.09|4.08|4|4.07|4.18|4.14|4.21|4.31|4.31|4.35|4.38|4.36|4.3|4.3|4.28|4.27|4.18|4.19|4.25|4.23|4.21|4.23|4.28|4.34|4.33|4.41|4.33|4.4|4.37|4.44|4.47|4.44|4.46|4.48|4.48|4.54|4.5|4.45|4.45|4.41|4.37|||4.38|4.33|4.26|4.28|4.17|4.17|4.21|4.22|4.3|4.29|4.28|4.34|4.48|4.57|4.57|4.63|4.7|4.68|4.67|4.74|4.71|4.74|4.73|4.72|4.76|4.68|4.68|4.65|4.69|4.65|4.66|4.62|4.75|4.76|4.78||||4.76|4.73|4.73|4.68|4.63|4.6|4.59|4.6|4.71|4.79|4.74|4.77|4.7|4.68|4.4|4.48|4.46||4.49|4.22|4.28|4.23|4.18|4.21|4.2|4.25|4.26|4.27|4.22|4.26|4.34|4.39|4.47|4.42|4.4|4.43|4.47|4.52|4.51|4.43|4.28|4.06|3.95|3.93|3.92|3.96|3.97|3.96|3.97|3.97|4|3.97|4.09|4.04|3.99|3.95|3.92|3.93|3.93|3.9|3.89|3.93|3.91|3.9|3.9||||||3.85|3.83|3.83|3.82|3.77|3.75|3.76|3.76|3.8|3.85|3.82|3.8|3.8|3.75||3.74|3.73|3.72|3.72|3.68|3.65|3.66|3.75|3.74|3.75|3.85|3.85|3.87|3.89|3.9|4|4.03|4.05|4.07|4.11|4.08|4.09|4.08|4.05|3.98|4.03|4.06|4|4.01|3.93|3.98|3.94|3.96|3.9|3.91|3.93|3.91|3.94|3.95|3.98|3.93|3.88|3.88|3.83|3.73|3.75|3.93|3.97|3.9|3.91|3.93|3.88|3.93|3.97|3.93|3.97|3.91|3.79|3.68|3.69||||||3.7|3.7|3.69|3.8|3.8|3.85|3.9|3.82|3.84|3.78|3.87|4|4.21|4.32|
07749|100398|/equities/xinri-hengli|SHANGHAICOMP|4.02|4.04|3.95|3.96|3.99|4|4.09|4.18|4.07|4.11|4.1|4.14|4.21|4.22|4.22|4.25|4.27|4.3|4.27|4.34|4.34|4.37|4.3|4.36|4.39|4.38|4.36|4.37|4.43|4.42|4.41|4.36|4.47|4.49|4.5|4.5|4.48|4.52|4.47|4.55|4.45|4.25|3.96|3.83|3.77|3.67|3.68|||3.72|3.79|3.77|3.77|3.75|3.77|3.81|3.61|3.67|3.71|3.77|3.82|3.87|3.74|3.57|3.81|3.76|4.05|4.09|4.14|4.2|4.25|4.16|4.12|4.14|4.08|4.09|4.1|4.07|4.11|4.03|4.05|4.14|4.11|4.23||||4.17|4.05|4.01|3.94|4.07|4.15|4.22|4.3|4.35|4.4|4.25|4.23|4.15|4.22|4.23|4.4|4.89||5.4|5.58|5.63|5.61|5.67|5.74|5.81|5.87|5.91|5.87|5.76|5.71|5.82|5.81|5.91|5.76|5.98|6.04|6.27|6.38|6.45|6.77|6.67|6.69|6.77|6.7|6.78|6.78|6.84|6.9|6.87|6.82|6.87|6.86|7.13|7.2|7.25|7.32|7.37|7.39|7.24|7.3|7.35|7.37|7.3|7.13|7.27||||||7|6.77|6.77|6.8|6.94|6.95|7.01|6.9|6.82|6.8|6.75|6.7|6.8|6.73||6.66|6.69|6.78|6.82|6.82|6.74|6.88|7.09|7.14|7.21|7.42|7.5|7.63|7.69|7.82|8.21|8.3|8.38|8.31|8.35|8.45|8.59|8.55|8.45|8.3|8.46|8.49|8.33|8.55|8.46|8.61|8.77|8.69|7.92|7.86|8.01|8|8|8.01|8.09|7.61|7.45|7.37|7.16|7.12|7.35|8.11|7.98|7.73|7.96|8.06|8.06|8.22|8.37|8.38|8.44|8.42|8.25|8.23|8.22||||||8.45|8.14|8.07|8.03|8.08|8.29|8.53|8.66|8.79|8.5|8.91|9.2|9.3|9.42|
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP|20.36|20.29|20.52|20.96|20.84|22.33|22.5|23.13|22.6|22.9|22.95|22.63|23.39|23.77|24.13|24.78|24.85|24.23|23.97|24.06|23.55|24.26|23.88|24.27|25.2|24.45|24.02|24|24.26|24.3|24.74|24.7|25.55|25.51|25.66|25.67|26.55|26.35|26.15|25.77|26|25.6|25.61|25.1|24.51|24.5|24.82|||24.52|24.22|24.33|23.91|23.19|22.88|22.95|21.77|21.58|21.53|21.38|21.46|21.4|22.28|21.91|21.7|21.81|22.16|22.33|22.5|22.2|22.3|21.75|21.36|20.58|20.39|19.83|19.35|19.81|19.97|20.36|20.56|20.94|21.24|21.25||||21.64|22.6|22.41|22.45|22.88|23.03|22.31|22|21.2|19.7|20.05|20|19.93|19.77|19.81|19.68|19.55||19.6|20.1|20.36|20.18|20.28|20.28|20.11|20.53|20.4|20.46|20.16|19.95|19.8|20.15|20.65|20.97|21.57|21.6|22.29|22.04|22.24|21.75|22.31|22.48|22.36|22.18|21.73|21.34|20.96|21.98|21.01|18.99|18.85|18.52|18.45|18.5|18.07|18.07|17.91|18|17.83|17.72|17.6|17.83|17.68|17.46|17.46||||||17.2|17.05|16.93|16.86|16.64|16.56|16.53|16.5|16.49|16.62|16.51|16.4|16.36|16.02||15.81|15.75|15.7|15.78|15.69|15.64|15.81|15.91|16.14|16.25|16.47|16.73|16.76|16.95|17.01|17.47|17.74|17.6|17.41|17.5|17.2|17.27|16.98|17.06|16.8|17.39|17.96|17.63|18.05|17.89|18.2|18.9|19.3|18.2|18.1|18.6|18.05|18.68|18.44|18.68|19.38|19.01|18.77|18.69|18.01|18.22|18.8|18.41|17.8|17.85|18.16|17.85|17.7|16.66|15.89|15.62|15.31|14.85|14.75|14.82||||||15.09|15.16|15.27|15.58|15.6|15.92|16.48|16.56|16.45|16.2|16.72|16.93|17.8|18.14|
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP|5.42|5.41|5.37|5.43|5.5|5.54|5.63|5.68|5.76|5.8|5.76|5.72|5.79|5.77|5.73|5.66|5.71|5.8|5.75|5.74|5.75|5.77|5.68|5.69|5.69|5.66|5.63|5.57|5.56|5.58|5.58|5.57|5.61|5.6|5.6|5.6|5.59|5.56|5.57|5.58|5.58|5.59|5.55|5.51|5.49|5.51|5.47|||5.5|5.53|5.58|5.63|5.59|5.58|5.6|5.6|5.76|5.73|5.74|5.75|5.81|5.88|5.97|6|5.95|6.03|6.08|6.07|6.2|6.23|6.12|5.9|5.82|5.73|5.73|5.7|5.75|5.79|5.82|5.89|5.91|5.88|6.23||||6.1|5.83|5.71|5.7|5.9|6.01|6.06|6.1|6.16|6.14|6.15|6.05|6.03|6.02|6.07|6.01|5.99||5.97|5.95|5.93|5.9|5.99|6.06|6.05|6.1|6.09|6.11|6.12|6.11|6.15|6.16|6.14|6.1|6.16|6.21|6.26|6.22|6.25|6.32|6.29|6.3|6.31|6.22|6.21|6.25|6.28|6.34|6.33|6.26|6.18|6.15|6.26|6.23|6.21|6.18|6.16|6.18|6.18|6.24|6.22|6.24|6.13|6.05|6.35||||||6.3|6.22|6.25|6.25|6.3|6.23|6.18|6.27|6.31|6.37|6.41|6.41|6.46|6.47||6.37|6.33|6.34|6.33|6.56|6.72|6.8|7.07|7|7.37|7.4|7.32|7.55|7.56|6.87|6.68|6.67|6.44|6.42|6.45|6.23|6.22|6.27|6.17|6.15|6.1|6.21|6.16|6.38|6.49|6.49|6.4|6.42|6.49|6.16|6.26|6.19|6.13|6.08|6.1|6.06|6.05|6.01|5.91|5.8|5.88|5.99|5.82|5.73|5.9|6|6|6|6.02|6|5.8|5.66|5.49|5.48|5.67||||||5.6|5.6|5.62|5.6|5.59|5.71|5.82|5.72|5.76|5.73|5.86|5.96|6.06|6.16|
07752|100419|/equities/electro-optic|SHANGHAICOMP|11.83|11.92|11.73|12.4|12.33|12.14|12.26|12.6|11.98|12.02|12.23|12.18|12.33|12.63|12.73|12.8|12.87|12.93|12.88|12.82|12.82|12.81|12.58|12.76|12.69|12.78|12.46|12.52|12.63|12.83|12.83|12.75|12.83|12.77|12.87|13|12.92|12.86|12.99|13.03|13.07|13.09|13.03|12.93|12.67|12.83|12.8|||12.99|12.91|12.79|12.41|12.35|12.31|12.19|12.07|11.99|12.05|12.09|12.21|12.49|12.54|12.21|12.06|11.98|12.18|12.06|12.18|12.11|12.25|12.45|12.52|12.5|12.21|12.27|12.11|12.18|12.22|12.2|12.28|12.18|12.04|12.16||||11.95|11.7|11.61|11.51|11.79|12.05|12.46|12.58|12.44|12.67|12.87|13.1|13.1|13.09|13.3|13.39|13.29||13.31|12.55|12.46|12.42|12.64|12.86|13.04|13.27|13.2|13.2|13.07|12.66|12.82|12.73|13.11|12.88|12.9|13.15|13.33|13.15|13.14|13.4|13.17|13.2|13.16|13.2|13.28|13.33|13.2|13.17|12.98|12.76|12.74|12.7|13.05|13.06|12.98|12.86|12.74|12.74|12.79|12.86|12.73|12.75|12.98|12.85|12.4||||||12.16|11.88|12.04|11.92|11.51|11.24|11.22|11.11|11.13|11.26|11.4|11.41|11.44|11.13||10.9|10.83|10.81|10.93|10.7|10.73|10.78|10.91|11|11|11.21|11.53|11.53|11.53|11.49|11.6|11.7|11.83|11.89|11.79|11.69|11.67|11.57|11.45|11.35|11.7|11.84|11.73|11.78|11.63|11.79|11.65|11.79|11.37|11.46|11.66|11.56|11.83|11.87|11.94|11.94|11.78|11.8|11.68|11.3|11.22|11.83|11.7|11.53|11.56|11.45|11.21|11.36|11.39|11.19|11.09|10.9|10.56|10.48|10.57||||||10.71|10.92|11.11|11.41|11.38|11.88|11.65|11.5|11.75|11.62|12.2|12.32|12.64|12.81|
07753|100483|/equities/north-joint|SHANGHAICOMP|17.33|17.32|17.41|18|18.22|18.8|19.18|19|18.41|18.38|18.8|18.3|18.67|18.74|18.63|18.9|18.9|18.88|18.98|19.14|18.82|19.27|19.1|19.36|19.36|19.52|19.75|20.4|21.19|21.79|21.62|21.3|20.66|21.1|21.51|20.67|20.46|20.4|20.75|20.25|21.19|21.15|21.2|21.17|20.48|20.62|20.7|||21.44|21.7|21.87|21.91|21.45|21.26|21.15|18.95|18.79|18.8|18.91|19.02|19.5|19.56|19.57|19.76|19.57|19.77|19.5|19.47|19.98|20.36|20.44|20.47|20.78|19.91|19.58|19.25|19.37|19.49|19.1|19.23|19.9|18.61|17.32||||16.98|16.06|15.77|15.52|16.12|16.47|16.56|16.8|17.16|17.4|17.37|17.44|17.4|17.3|17.7|17.46|17.06||17.23|17.35|17.25|17.07|17.3|17.66|17.75|17.88|17.88|18|17.89|17.57|17.19|17|17.33|16.91|17.39|17.58|18.08|18.08|18.16|18.65|18.5|18.5|18.51|18.6|18.73|18.82|18.24|17.96|17.92|17.67|17.6|17.65|18.15|18.18|18.07|17.88|17.96|17.98|17.88|18.02|17.96|17.9|17.93|17.72|17.27||||||16.7|16.56|16.37|16.33|16.16|16.22|16.03|15.91|15.97|16.2|16.27|16.33|16.31|15.94||15.86|15.84|15.9|15.85|15.62|15.38|15.2|15.98|15.87|15.95|16.55|16.66|16.73|16.7|16.71|16.86|17.15|17.25|17.35|17.24|17.11|17.13|17.01|16.94|16.85|17.11|17.19|17.08|17.08|16.99|17.12|17.13|16.9|16.58|16.5|16.8|16.8|16.92|16.86|17.06|17.04|16.79|16.61|16.48|16.09|16.22|16.5|15.98|15.75|16.18|16.2|16.28|16.1|15.94|15.69|15.5|15.3|14.82|14.65|14.78||||||15.22|15.31|15.66|15.63|15.38|15.99|16.28|16.1|16.01|15.68|16.03|16.27|16.9|17.39|
07754|100615|/equities/north-navigati|SHANGHAICOMP|10.06|10.08|9.87|10.09|10.2|10.34|10.52|10.6|10.03|10.19|10.26|10.38|10.41|10.34|10.21|10.23|10.36|10.43|10.42|10.43|10.46|10.45|10.2|10.61|10.67|10.76|10.57|10.67|10.7|10.94|10.86|10.88|10.91|11.03|11.2|11.66|11.55|11.44|11.61|11.7|11.63|11.44|11.3|11.15|10.85|10.78|10.77|||11.11|11.06|10.95|10.9|10.84|10.95|10.8|10.94|10.44|10.19|10.14|10.21|10.63|10.68|10.82|10.81|10.69|10.7|10.51|10.57|10.42|10.56|10.51|10.59|10.7|10.5|10.46|10|10.03|10.24|10.25|10.34|10.51|10.44|10.63||||10.51|10.22|10.23|10.13|10.21|10.63|10.96|10.95|10.95|10.82|10.92|11|11.29|10.77|10.79|10.95|10.87||10.88|10.71|10.62|10.56|10.6|10.89|11.08|11.18|11.1|11.26|11.48|11.36|11.67|11.59|12.03|11.95|11.8|11.8|11.95|11.8|11.75|12.26|12.27|12.25|12.37|12.47|12.6|12.23|12.11|11.76|11.53|11.39|11.48|11.72|12.16|12.15|12.26|12.04|11.93|11.98|12.1|11.99|11.9|11.91|11.75|12.38|12.28||||||12.12|12.17|12|12.01|11.99|12.05|12.28|12.31|12.5|12.66|12.84|12.35|11.7|11.55||11.31|10.74|10.77|10.25|9.84|9.66|9.63|9.87|10.01|9.99|10.37|10.53|10.6|10.7|11.08|10.24|10.16|10.07|10.21|9.99|9.81|9.86|9.9|9.88|9.7|9.76|9.91|10.06|10.25|9.6|9.7|9.59|9.7|9.55|9.56|9.5|9.64|9.57|9.73|9.93|9.67|9.48|9.19|8.66|8.26|8.31|8.51|8.24|8.1|8.15|8.13|8.06|8.11|8.17|7.93|7.93|7.78|7.56|7.55|7.6||||||7.65|7.68|7.92|7.89|7.93|8.05|8.15|8.03|8.09|7.98|8.16|8.26|8.48|8.66|
07755|101149|/equities/northern-unite|SHANGHAICOMP|6.68|6.73|6.65|6.49|6.39|6.3|6.3|6.41|6.55|6.7|7.15|7|7.16|7.24|7.37|6.91|6.83|6.68|6.68|6.72|6.79|6.61|6.6|6.7|6.8|6.84|6.75|6.73|6.75|6.72|6.72|6.71|6.71|6.44|6.47|6.52|6.54|6.43|6.55|6.57|6.58|6.51|6.57|6.56|6.41|6.56|6.6|||7.02|7.41|7.52|7.5|7.64|7.64|7.56|7.56|7.46|7.35|7.37|7.46|7.12|7.03|6.69|6.67|6.44|6.57|6.49|6.44|6.61|6.65|6.73|6.99|7.15|7.42|8.24|9.02|8.23|7.79|7.66|7.8|7.72|8.01|7.81||||7.29|7.27|6.87|7.22|7.01|6.99|7.1|6.91|6.84|7.03|7.24|7.4|7.21|6.81|6.88|6.8|6.92||7.17|7.17|7.01|7.03|7.09|7.08|7.02|7.05|7.01|7.01|6.91|6.93|6.79|6.72|6.76|6.8|6.69|6.76|6.77|6.7|6.76|6.93|6.86|6.69|6.4|6.32|6.33|6.41|6.43|6.47|6.57|6.57|6.55|6.69|6.66|6.66|6.61|6.68|6.65|6.7|6.87|6.88|6.44|6.31|6.22|6.19|6.15||||||6.06|6.03|6.02|6.02|6.12|6.09|6.02|6.08|6.12|6.2|6.3|6.49|6.63|6.5||6.28|6.26|6.16|6.23|6.35|6.21|6.15|6.02|5.98|6.07|6.32|6.34|6.29|5.92|5.76|5.96|6.01|5.98|6.03|6.06|6.03|5.98|5.95|5.99|5.82|5.8|5.79|5.79|5.75|5.77|5.86|5.83|5.74|5.69|5.69|5.7|5.58|5.63|5.62|5.53|5.5|5.47|5.42|5.33|5.2|5.2|5.28|5.23|5.15|5.21|5.36|5.4|5.39|5.44|5.34|5.33|5.27|5.16|5.12|5.17||||||5.22|5.28|5.43|5.36|5.36|5.51|5.6|5.49|5.5|5.42|5.59|5.75|5.76|5.85|
07756|100365|/equities/china-kinwa|SHANGHAICOMP|6.01|6.01|5.91|5.99|6.08|6.16|6.32|6.47|6.6|6.65|6.64|6.67|6.87|6.93|6.92|6.94|7.02|7.07|7.04|7.05|7.02|6.99|6.86|6.89|6.92|6.85|6.81|6.82|6.86|6.87|6.86|6.84|6.99|7.27|7.23|7.27|7.3|7.35|7.33|7.42|7.44|7.26|6.95|6.86|6.86|6.88|6.7|||6.73|6.78|6.8|6.85|6.76|6.73|6.72|6.6|6.61|6.66|6.7|6.78|6.91|6.78|6.63|6.64|6.64|6.78|6.79|7.06|7.12|7.2|7.24|7.2|7.26|7.25|7.27|7.21|7.23|7.26|7.12|7.07|7.06|7.07|7.18||||7.18|7.13|6.95|6.93|7.15|7.23|7.4|7.68|7.79|7.75|7.73|7.75|7.79|7.8|7.81|7.88|7.88||7.93|8.05|8.1|7.86|7.95|8|8.05|8.07|8.08|8.23|8.23|8.14|8.13|7.94|7.97|7.75|7.96|8.06|8.13|8.11|8.15|8.22|8.19|8.22|8.33|8.3|8.32|8.43|8.55|8.52|8.43|8.26|8.38|8.45|8.73|8.74|8.73|8.76|8.69|8.62|8.55|8.54|8.53|8.69|8.62|8.54|8.57||||||8.31|8.25|8.29|8.27|8.2|8.18|8.2|8.15|8.28|8.29|8.25|8.2|8.1|7.88||7.95|8.02|8.04|8.04|8.07|7.91|8.08|8.36|8.41|8.45|8.62|8.61|8.64|8.61|8.67|8.79|8.96|9.17|9.16|9.16|9.18|9.22|9.15|9.16|8.99|9.2|9.07|8.91|8.98|8.71|8.82|8.88|9.01|8.85|8.81|8.99|8.89|9.15|9.15|9.26|9|8.99|8.62|8.7|||||||||8.99|8.95|8.9|8.8|8.67|8.33|8.37|8.17||||||8.31|8.48|8.4|8.73|8.74|8.7|8.93|8.83|8.81|8.51|8.75|8.78|9.12|9.35|
07757|100725|/equities/offshore-oil|SHANGHAICOMP|5.8|5.84|5.68|5.72|5.78|5.69|5.64|5.95|5.87|5.93|5.96|5.89|5.98|6.09|6.04|6.13|6.13|6.16|6.18|6.16|6.24|6.21|6.19|6.21|6.29|6.37|6.33|6.4|6.43|6.48|6.48|6.45|6.51|6.48|6.52|6.43|6.34|6.39|6.3|6.21|6.08|5.84|5.74|5.72|5.73|5.62|5.6|||5.68|5.78|5.84|5.94|5.9|5.99|5.86|5.94|6.05|6.03|6|6|6.08|6.12|6.09|5.98|6.02|5.91|5.77|5.79|5.82|5.89|5.91|5.93|6.14|5.99|5.99|5.94|6.05|6.12|6.15|6.66|6.44|6.3|6.35||||6.43|6.2|6.26|6.21|6.32|6.38|6.51|6.69|6.63|6.71|6.64|6.73|6.66|6.58|6.56|6.55|6.53||6.53|6.23|6|5.9|5.87|5.83|5.76|5.92|6.12|6.14|6.08|6.15|6.25|6.31|6.8|6.84|6.65|6.62|6.7|6.62|6.89|6.92|6.87|6.77|6.68|6.68|6.68|6.63|6.67|6.78|6.72|6.68|6.68|6.6|6.69|6.94|6.82|6.79|6.77|6.74|6.78|6.71|6.73|6.7|6.6|6.53|6.48||||||6.47|6.35|6.35|6.3|6.15|6.14|6.12|6.01|6|6.14|6.24|6.22|6.05|6||6.02|6.02|6.03|5.74|5.63|5.53|5.6|5.51|5.57|5.5|5.59|5.67|5.78|5.72|5.71|5.9|5.97|5.93|5.79|5.66|5.68|5.56|5.6|5.53|5.41|5.46|5.37|5.4|5.35|5.31|5.44|5.34|5.4|5.18|5.14|5.16|5.15|5.24|5.21|5.21|5.17|5.08|4.81|4.7|4.57|4.53|4.59|4.53|4.51|4.5|4.44|4.41|4.41|4.51|4.42|4.48|4.4|4.41|4.47|4.53||||||4.36|4.38|4.39|4.38|4.45|4.62|4.58|4.5|4.52|4.41|4.48|4.57|4.6|4.66|
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP|15.87|15.9|15.6|16.28|16.4|16.23|16.25|16.34|16.32|16.41|16.49|16.7|16.91|17.26|17.28|17.4|17.48|17.39|17.36|17.28|17.25|17.27|17.25|17.39|17.64|17.6|17.25|17.15|17.54|17.96|18.21|18.36|18.52|18.12|18.22|17.79|17.78|17.81|18.11|18.19|17.8|18.08|19.16|19.03|18.73|18.76|18.75|||19.33|19.4|19.35|18.8|18.73|18.66|18.69|18.88|18.76|17.9|17.95|18.1|18.68|18.46|19.49|19.21|18.15|18.13|17|16.91|16.68|16.8|16.88|16.31|16.25|16.15|16.25|16.22|16.06|15.86|15.7|16.21|16.5|16.45|16.75||||17.03|16.53|16.52|16.91|17.25|18.86|19.5|18.9|17.93|18.18|18.31|18.3|18.72|18.68|18.9|18.5|18.4||18.4|18.34|18.08|18.4|18.48|18.8|17.9|17.71|17.57|17.27|17.06|16.66|16.48|16.39|16.57|16.16|16.38|16.55|16.71|16.59|16.63|16.69|17.04|17.34|17|16.92|16.92|16.8|17.04|17.01|16.93|16.66|16.8|16.9|17.4|17.39|17.2|17.2|16.78|16.65|16.38|16.35|16.18|16.32|16.13|16.06|15.91||||||15.5|15.39|15.35|15.25|15.03|15.02|14.9|14.92|14.84|14.84|14.64|14.47|14.4|14.25||14.19|14.5|14.58|14.51|14|13.92|14.16|14.33|14.63|14.68|14.8|14.8|14.88|15|15.06|14.85|14.98|15.09|15.18|15.4|15.6|15.68|15.51|15.37|15.38|15.75|15.97|15.67|16.05|16.1|16.21|16.16|16.37|16.01|16.11|16.55|16.38|16.9|16.7|16.94|16.88|16.94|16.64|16.52|15.9|16.1|16.88|16.05|15.28|15.3|15.3|15.11|15.73|15.25|14.6|14.12|13.58|13.01|12.9|12.94||||||13.41|13.66|13.6|13.6|13.56|13.85|14.3|14.1|14.21|14.02|14.32|14.76|15.49|15.87|
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH|92.53|93.79|90.24|89.98|90.8|91.7|93.81|96.8|95.3|94|94.2|93.75|96.91|98.39|99.43|99.77|101.9|105.8|102.5|104.07|103.98|106.98|98.58|97.27|96.9|95.14|91|91.22|93.33|88.5|87.42|85.8|85.5|87.5|87.89|88.88|89.8|90.19|91.01|91.88|92.3|93|93.29|92.88|93.11|89.24|87.68|||89.19|93.42|96.74|102.18|99.53|98.51|97.08|93.59|94.7|96.45|97.3|94.9|95.06|94.68|93.32|93.8|94|96.24|97.31|99|99.8|102.61|102.26|102.58|102.5|104|105.9|104.46|105.01|105.9|104.44|105.71|105.54|107.58|110.9||||112.9|111.64|111.16|112.68|115.55|120.24|121.21|121.12|122.81|122.12|123.9|124.77|127|128.85|128.11|126.19|126.01||123.48|120.08|119.87|119.6|116.31|124.57|123.38|127.02|127.72|128.48|124.01|124|125.9|126|127.7|128.35|128.35|128.28|129.1|129.97|131.01|132.69|136.8|141.18|139.9|138.55|137.3|136.88|137.5|137|138.11|131|127.55|128.59|128.78|130.07|123.1|122.05|121.5|122|122.62|121.88|124.01|124|122.2|125.01|125||||||126.25|126.8|129.7|135|131.99|127.06|124.56|121.8|120.51|120.4|120.8|119.33|118.59|118.5||119.01|120.51|120.18|120.7|119.87|119.3|119|118.08|117|121|117.99|114.69|115.58|112.55|113.31|114.01|112.5|112.7|114|111|107|109.15|108.88|108.3|101.55|101.02|100.3|99.14|101.67|100.5|102.23|102.37|103.21|101.6|102.75|92.26|88|90|89.22|88.15|86.66|86.01|84.5|81|81.18|83.95|85.33|86.75|89.37|91.68|96.81|103.8|108.44|111.12|110.51|111.11|111.2|108.78|111.6|113||||||113.5|114.8|115.31|114.6|119|117.7|117.98|122.1|124.5|128.44|130.35|132.3|131.38|131.21|
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP|18.6|18.51|18.17|18.53|18.47|18.42|18.75|18.91|19|19.01|19.1|18.99|19.31|19.12|19.43|19.4|19.85|20.26|20.25|20.61|20.2|19.95|19.42|19.56|20.8|20.55|20.26|20.52|20.82|20.49|20.42|20.45|20.49|20.37|20.35|20.38|20.32|20.34|20.3|20.4|20.43|20.08|20|19.55|19.62|19.02|19.1|||19.65|19.97|19.88|19.98|20.68|20.55|20.54|20.24|20.25|20.03|20.07|20.1|20.23|19.8|19.67|19.81|19.8|19.79|19.53|19.43|19.32|19.81|20.13|19.9|19.99|19.93|19.93|19.75|19.86|20.03|19.99|20.54|21.1|20.31|20.58||||20.08|17.93|17.82|17.66|17.91|17.92|18.66|18.8|19.19|18.86|18.84|19.06|19.31|19.22|19.31|19.2|19.05||19.06|19.1|19.23|18.95|19|18.97|18.88|19.21|18.81|18.86|18.2|17.9|18.14|17.85|17.81|17.77|18.04|18.07|18.2|18.28|18.38|18.68|18.92|19.14|19.08|19.2|19.18|19.31|19.31|18.85|18.22|17.13|17.13|17.14|17.43|17.44|17.12|16.94|16.63|16.71|16.44|16.37|16.46|16.7|16.72|16.68|16.74||||||16.72|16.6|16.58|16.59|16.48|15.81|15.73|15.78|15.84|15.85|15.82|15.71|15.6|15.49||15.37|15.34|15.51|15.62|15.55|15.54|15.87|15.84|16.05|16.2|16.28|16.33|16.16|16.1|16.22|16.53|16.5|16.65|16.72|16.28|16.19|16.24|16.18|16.07|15.91|16.09|16.04|16.04|16.13|16.18|16.36|16.25|16.2|16.02|16.02|16.01|15.63|15.77|15.74|15.75|15.69|15.57|15.71|15.45|14.83|14.82|15.12|14.96|14.9|15.22|15.45|15.46|15.51|15.53|15.4|15.22|14.78|14.24|14.52|14.71||||||15.1|15.14|15.26|15.02|14.97|15.15|15.17|14.93|15.17|15.05|15.45|15.92|15.99|16.2|
07761|100913|/equities/orient-group|SHANGHAICOMP|2.28|2.29|2.27|2.26|2.28|2.28|2.31|2.33|2.33|2.33|2.33|2.35|2.38|2.4|2.39|2.41|2.44|2.45|2.44|2.45|2.45|2.42|2.34|2.35|2.33|2.31|2.3|2.27|2.27|2.26|2.23|2.23|2.26|2.26|2.25|2.25|2.25|2.24|2.23|2.24|2.25|2.23|2.22|2.22|2.21|2.2|2.19|||2.21|2.23|2.24|2.28|2.28|2.28|2.28|2.28|2.3|2.29|2.3|2.3|2.33|2.33|2.31|2.31|2.3|2.32|2.31|2.31|2.34|2.35|2.37|2.39|2.4|2.39|2.42|2.47|2.39|2.41|2.4|2.39|2.39|2.37|2.35||||2.29|2.27|2.25|2.24|2.24|2.29|2.32|2.35|2.38|2.37|2.39|2.39|2.4|2.39|2.39|2.39|2.39||2.41|2.41|2.41|2.39|2.41|2.44|2.44|2.48|2.49|2.51|2.51|2.51|2.5|2.48|2.47|2.46|2.46|2.51|2.45|2.43|2.45|2.5|2.49|2.49|2.48|2.45|2.45|2.48|2.49|2.48|2.48|2.45|2.46|2.45|2.5|2.51|2.5|2.49|2.47|2.47|2.48|2.47|2.47|2.49|2.46|2.43|2.44||||||2.4|2.37|2.38|2.38|2.37|2.35|2.35|2.37|2.38|2.4|2.39|2.43|2.44|2.42||2.38|2.36|2.4|2.43|2.43|2.42|2.43|2.46|2.47|2.49|2.56|2.6|2.63|2.63|2.63|2.68|2.69|2.68|2.68|2.67|2.65|2.65|2.64|2.6|2.54|2.56|2.57|2.57|2.59|2.58|2.63|2.63|2.65|2.64|2.63|2.66|2.6|2.62|2.61|2.6|2.59|2.57|2.56|2.49|2.43|2.47|2.55|2.52|2.49|2.53|2.61|2.61|2.63|2.66|2.64|2.63|2.6|2.54|2.51|2.55||||||2.56|2.56|2.58|2.56|2.56|2.66|2.7|2.65|2.67|2.65|2.73|2.79|2.83|2.87|
07762|100495|/equities/orient-int|SHANGHAICOMP|7.42|7.46|7.22|7.2|7.3|7.36|7.53|7.69|7.48|7.42|7.37|7.26|7.39|7.47|7.45|7.56|7.66|7.81|7.66|7.74|7.77|7.73|7.5|7.66|7.74|7.64|7.63|7.65|7.65|7.67|7.6|7.5|7.47|7.37|7.3|7.43|7.47|7.43|7.39|7.43|7.48|7.51|7.57|7.47|7.35|7.42|7.45|||7.37|7.4|7.44|7.55|7.5|7.75|7.84|7.83|7.31|7.17|7.06|7.07|7.1|7.05|6.93|6.87|6.77|6.85|6.79|6.77|6.89|7|7.1|7.17|7.23|7.22|7.24|7.24|7.31|7.26|7.25|7.24|7.17|7.08|6.98||||6.88|6.85|6.73|6.69|6.78|6.88|7.01|7.05|7.1|7.09|7.14|7.14|7.04|7.02|7.07|7.16|7.17||7.29|7.28|7.2|7.19|7.3|7.31|7.28|7.33|7.35|7.32|7.25|7.19|7.15|7.11|7.12|7.08|7.15|7.23|7.29|7.28|7.31|7.37|7.3|7.29|7.25|7.19|7.21|7.2|7.21|7.23|7.25|7.16|7.11|7.11|7.24|7.23|7.22|7.22|7.16|7.17|7.17|7.16|7.16|7.22|7.19|7.15|7.12||||||7.08|7.01|6.95|6.88|6.85|6.79|6.71|6.82|6.82|6.84|6.83|6.89|6.87|6.85||6.78|6.72|6.78|6.86|6.83|6.79|6.83|6.96|6.99|7.06|7.17|7.21|7.25|7.2|7.18|7.3|7.3|7.28|7.28|7.22|7.16|7.17|7.14|7.11|7.02|7.02|6.99|6.97|6.97|6.89|7.04|7.07|7.05|7.1|7.1|7.14|7.05|7.06|7.04|7.05|7.04|7.02|7.04|6.94|6.97|7|7|6.76|6.63|6.74|6.83|6.81|6.85|6.87|6.78|6.79|6.69|6.57|6.48|6.58||||||6.73|6.77|6.84|6.81|6.78|7|7.1|6.98|7.1|7.02|7.14|7.25|7.3|7.37|
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP|10.11|10.44|10.24|10.31|10.24|10.23|10.3|10.63|10.6|10.67|10.67|10.54|10.76|11.03|11|10.7|10.88|11.16|10.66|10.62|10.56|10.76|10.08|10.1|10.17|10.1|9.67|9.72|9.79|9.82|9.82|9.79|9.75|9.87|9.82|9.88|9.88|9.74|9.77|9.8|9.84|9.67|9.37|9.32|9.36|9.48|9.51|||9.78|9.98|10.02|9.98|9.9|9.87|9.63|9.5|9.9|9.71|9.79|9.78|9.91|9.95|9.81|9.83|9.74|9.78|9.78|9.76|9.83|10.02|10.15|10.18|10.45|10.51|10.57|10.14|10.41|10.62|10.61|11.18|10.93|10.8|10.47||||10.52|10.4|10.4|10.51|10.42|10.69|11.11|11.07|11.24|11.22|11.06|11.11|11.29|11.3|11.03|10.4|10.33||10.49|9.74|9.67|9.48|9.52|9.64|9.7|9.78|9.74|9.8|9.73|9.74|9.73|9.58|9.76|9.58|9.67|9.67|9.9|9.83|9.97|10.12|10.2|10.19|10.1|10.06|9.99|10.17|10.34|10.36|10.35|10.06|9.91|10|10.19|10.23|10.16|10.26|10.16|10.13|10.21|10.14|10.44|10.56|10.74|10.76|10.96||||||10.8|10.77|10.82|10.74|10.74|10.42|10.31|9.95|10.07|9.55|9.21|9.08|8.95|8.64||8.8|8.75|8.8|8.81|8.65|8.67|8.7|8.7|8.68|8.73|8.99|9.04|8.93|8.86|8.88|9.03|9.09|9.11|9.29|9.08|8.94|9.03|8.91|8.65|8.46|8.55|8.55|8.52|8.6|8.61|8.8|8.88|8.93|8.71|8.75|8.43|8.15|8.16|8.22|8.26|8.15|8.09|8.06|7.81|7.53|7.52|7.75|7.67|7.52|7.71|7.81|7.78|7.83|7.92|7.88|7.85|7.76|7.62|7.55|7.6||||||7.66|7.63|7.74|7.75|7.75|7.91|7.95|7.87|8|7.98|8.09|8.48|8.56|8.68|
07764|101042|/equities/pacific-sec|SHANGHAICOMP|4.22|4.4|4.17|4.21|4.24|4.53|4.49|4.59|4.72|4.77|4.47|4.66|4.58|4.35|4.42|4.45|4.62|4.51|4.2|4.25|4.16|4|3.26|3.13|3.13|2.93|2.65|2.62|2.62|2.62|2.62|2.6|2.61|2.59|2.58|2.59|2.59|2.56|2.56|2.57|2.58|2.58|2.55|2.55|2.54|2.54|2.53|||2.57|2.58|2.6|2.6|2.59|2.59|2.58|2.58|2.58|2.57|2.58|2.57|2.6|2.59|2.58|2.58|2.58|2.59|2.58|2.57|2.59|2.6|2.63|2.65|2.68|2.68|2.69|2.67|2.72|2.73|2.74|2.77|2.74|2.75|2.69||||2.66|2.58|2.57|2.57|2.56|2.58|2.62|2.65|2.69|2.65|2.65|2.64|2.65|2.65|2.65|2.64|2.64||2.65|2.61|2.61|2.6|2.6|2.62|2.63|2.65|2.63|2.63|2.63|2.63|2.63|2.62|2.63|2.6|2.62|2.64|2.67|2.66|2.69|2.72|2.71|2.71|2.7|2.69|2.68|2.71|2.73|2.72|2.73|2.69|2.68|2.69|2.71|2.72|2.72|2.71|2.69|2.7|2.71|2.72|2.73|2.77|2.75|2.74|2.78||||||2.78|2.74|2.73|2.7|2.64|2.58|2.55|2.56|2.59|2.59|2.58|2.58|2.57|2.53||2.55|2.53|2.55|2.56|2.55|2.53|2.54|2.56|2.56|2.56|2.64|2.66|2.66|2.66|2.67|2.7|2.72|2.72|2.75|2.73|2.7|2.73|2.73|2.66|2.63|2.65|2.66|2.67|2.68|2.68|2.74|2.74|2.74|2.7|2.68|2.66|2.62|2.62|2.62|2.63|2.6|2.59|2.57|2.52|2.5|2.52|2.61|2.58|2.55|2.6|2.6|2.56|2.58|2.6|2.59|2.58|2.55|2.51|2.48|2.5||||||2.51|2.51|2.58|2.57|2.57|2.62|2.63|2.59|2.61|2.6|2.64|2.73|2.75|2.78|
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP|5.47|5.52|5.5|5.69|5.71|5.68|5.68|5.7|5.69|5.78|5.83|5.79|5.88|5.98|5.99|6|6.08|6.01|5.88|5.82|5.73|5.74|5.89|5.92|6.02|6.04|5.96|5.98|6.04|6.12|6.15|6.27|6.32|6.23|6.25|6.4|6.42|6.44|6.55|6.61|6.69|6.68|6.86|6.8|6.65|6.78|6.78|||7.26|7.57|7.61|7.24|7.31|7.42|7.11|7.17|7.22|7.14|7.1|7.16|7.23|7.21|7.11|6.67|6.4|6.5|6.4|6.36|6.37|6.57|6.77|7.09|6.86|6.73|6.77|6.9|7.12|7.24|7.24|7.4|7.47|7.48|7.08||||6.53|6.51|6.55|6.66|6.75|6.75|7.01|7.02|6.96|7.09|7.08|7.37|7.16|7.01|7.05|7.14|7.16||7.3|7.17|6.85|6.89|7.07|7.1|6.86|6.7|6.67|6.47|6.3|6.36|6.18|6.06|6.17|6.14|6.11|6.16|6.11|6.09|6.11|6.29|6.29|6.38|6.26|6.18|6.13|6.19|6.18|6.25|6.29|6.19|6.2|6.29|6.34|6.36|6.22|6.2|6.02|6.13|6.03|6.03|5.86|5.86|5.76|5.72|5.74||||||5.56|5.43|5.28|5.26|5.28|5.19|5.17|5.19|5.27|5.32|5.35|5.37|5.37|5.26||5.24|5.26|5.31|5.49|5.57|5.57|5.52|5.49|5.52|5.52|5.61|5.62|5.62|5.61|5.68|5.7|5.76|5.81|5.86|5.87|5.81|5.81|5.78|5.75|5.66|5.75|5.8|5.83|5.92|5.97|6.12|6.03|6|5.91|5.88|5.98|6.01|6.01|6.06|6.07|5.95|5.77|5.75|5.58|5.43|5.92|6.02|5.8|5.77|5.86|5.88|5.85|5.86|5.88|5.82|5.82|5.71|5.5|5.44|5.47||||||5.55|5.54|5.56|5.58|5.58|5.66|5.76|5.63|5.73|5.67|5.83|6.05|6.08|6.12|
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP|3.31|3.33|3.25|3.31|3.28|3.29|3.32|3.35|3.37|3.41|3.41|3.41|3.44|3.54|3.57|3.6|3.61|3.64|3.6|3.69|3.6|3.58|3.48|3.52|3.58|3.64|3.63|3.68|3.73|3.78|3.63|3.66|3.75|3.64|3.55|3.5|3.53|3.54|3.55|3.57|3.58|3.65|3.55|3.57|3.51|3.44|3.42|||3.46|3.59|3.59|3.65|3.53|3.39|3.25|3.19|3.23|3.19|3.21|3.25|3.3|3.3|3.21|3.19|3.14|3.17|3.15|3.15|3.16|3.2|3.22|3.22|3.25|3.25|3.28|3.33|3.37|3.49|3.52|3.55|3.72|3.81|3.78||||3.64|3.69|3.74|3.82|3.75|3.81|3.93|4.05|4.05|3.98|3.79|3.71|3.73|3.57|3.59|3.63|3.68||3.33|3.34|3.37|3.36|3.43|3.47|3.42|3.5|3.51|3.46|3.25|3.13|3.08|3.07|3.11|3.11|3.08|3.11|3.15|3.14|3.17|3.21|3.21|3.23|3.22|3.2|3.2|3.23|3.27|3.29|3.25|3.17|3.19|3.16|3.27|3.28|3.27|3.26|3.29|3.29|3.27|3.27|3.28|3.33|3.26|3.18|3.17||||||3.09|3.05|3.04|3.03|3|2.99|2.99|3|3.02|3.02|3.01|3.02|3.02|2.98||2.98|2.99|3|2.98|2.95|2.93|2.94|2.99|3.01|3.01|3.09|3.12|3.14|3.14|3.14|3.22|3.23|3.22|3.24|3.21|3.19|3.19|3.19|3.16|3.1|3.16|3.16|3.15|3.16|3.18|3.23|3.23|3.26|3.26|3.25|3.32|3.26|3.3|3.26|3.23|3.07|3.06|3.04|2.97|2.91|2.95|3.11|3.1|3.03|3.09|3.14|3.13|3.18|3.22|3.21|3.21|3.18|3.1|3.08|3.12||||||3.12|3.1|3.16|3.17|3.19|3.33|3.4|3.33|3.34|3.3|3.35|3.43|3.52|3.63|
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP|5.92|6.02|5.82|5.84|5.91|5.87|5.84|5.99|5.95|6.08|6.09|6|6.14|6.23|6.23|6.16|6.28|6.43|6.19|6.21|6.23|6.25|6.12|6.21|6.19|6.01|5.84|5.87|5.89|5.96|6.01|5.98|6.02|5.92|5.86|5.87|5.85|5.86|5.87|5.88|5.91|5.83|5.81|5.73|5.74|5.64|5.62|||5.76|5.85|5.93|6.06|6.01|6.08|6.03|6.08|6.18|6.08|6.15|6.1|6.05|6.08|6.02|6.08|6.03|5.96|5.89|5.88|6.02|6.32|6.38|6.45|6.54|6.39|6.5|6.2|6.32|6.43|6.33|6.57|6.49|6.5|6.07||||6.08|5.79|5.74|5.77|5.76|5.7|5.66|5.56|5.44|5.3|5.28|5.25|5.16|5.16|5.16|5.16|5.16||5.17|5.16|5.16|5.11|5.18|5.18|5.15|5.3|5.32|5.3|5.23|5.21|5.17|5.15|5.17|5.12|5.14|5.15|5.21|5.23|5.29|5.3|5.3|5.25|5.2|5.14|5.13|5.13|5.15|5.15|5.14|5.05|5.06|5.06|5.09|5.11|5.05|5.06|5.02|5.02|5.02|5.01|5.06|5.14|5.12|5.14|5.2||||||5.21|5.18|5.17|5.17|5.28|5.24|5.19|5.2|5.21|5.22|5.23|5.28|5.26|5.14||5.09|5.05|5.11|5.07|5.05|5.1|5.13|5.13|5.12|5.13|5.21|5.21|5.27|5.29|5.28|5.33|5.39|5.35|5.45|5.34|5.26|5.3|5.37|5.33|5.28|5.28|5.25|5.09|4.89|4.87|4.95|4.96|4.96|5.03|5.02|4.95|4.82|4.86|4.89|4.8|4.79|4.74|4.91|4.83|4.75|4.81|4.94|4.9|4.87|4.91|5.06|5.11|5.08|5.13|5.11|5.14|5.07|4.99|4.98|4.98||||||4.96|4.96|4.95|4.92|4.93|4.91|4.91|4.9|4.91|4.96|5.01|5.1|5.06|5.13|
07768|101150|/equities/people.cn|SHANGHAICOMP|34.96|34.6|33.76|35.5|36.43|33.77|32.16|32.8|31.83|30.9|32.02|28.85|29.19|29.5|30.22|32.31|32.48|31.34|30.7|28.6|28.39|27.51|28.5|28.51|28.37|29.69|28.03|29.03|30.39|29.83|31.48|32.96|32.06|27.55|26.16|25.32|25.36|25.6|26.97|27.9|27.9|26.7|28.65|28.58|28.35|30.3|30.8|||33.05|34.03|34.3|33.39|32.66|28.5|26.42|25.93|25|23.99|21.62|21.5|19.1|19.12|18.85|18.6|17.65|18.13|17.63|17.88|17.87|18.4|18.2|18.46|18.42|18.38|18.43|19.61|21.15|21.82|21|20.59|20.11|20.28|20.12||||19.89|19.39|20|20.7|20.5|21.37|22.35|21.91|21.78|22.46|22.44|23.83|24.38|21.21|21.45|21.31|21.96||21.14|18.65|17.99|18.76|18.24|18.6|18.17|17|16.78|17.51|17.36|17.8|17.4|17.47|18.03|17.82|17.57|17.5|17.94|18.26|18.2|18.13|18.45|17.93|17.24|17.11|16.96|17.3|17.28|17.29|17.91|17.89|18.18|18.66|17.93|17.04|16.5|16.25|16.05|16.5|17.6|16.6|16.2|16.43|16.53|16.66|16.23||||||15.85|15.87|15.67|15.48|15.42|15.24|15.65|15.77|16.31|16.51|16.3|17.28|17.62|16.75||15.6|15.9|16.23|16.71|15.5|15|15.1|13.44|13.91|13.87|13.64|12.95|12.95|13.01|13.73|13.46|14.95|14.61|14.41|14.36|12.4|10.83|10.76|10.73|10.51|10.44|10.48|10.64|10.79|10.69|11.03|10.75|10.64|10.48|10.38|10.45|10.23|10.28|10.22|9.95|9.86|9.7|9.69|9.5|9.24|9.2|9.5|9.42|9.31|9.42|9.86|10.41|10.55|10.76|10.88|10.74|10.3|10.04|10.05|10.2||||||10.02|10.14|11.26|11.14|11.12|11.31|11.55|11.17|11.25|10.88|11.38|11.45|11.2|11.4|
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP|22.1|22.03|21.23|21.6|22.09|22.55|21.94|22.82|23.58|23.12|22.53|22.05|22.02|22.26|22.43|22.83|22.83|23.05|23.44|23.77|23.76|23.66|23.39|23.4|23.56|23.55|23.01|22.93|23.03|23.08|22.9|22.51|22.68|22.52|22.53|22.32|22.22|22.08|22.21|22.45|22.39|22.37|22.46|21.99|21.75|21|20.71|||20.7|21.05|21.1|21.29|21.31|21.91|21.8|21.04|21.55|21.83|21.39|21.5|21.44|21.34|21.47|21.57|21.55|21.55|21.61|21.27|21.7|21.66|21.16|21.07|21.15|20.79|20.81|20.58|20.89|20.59|20.57|20.65|20.95|21.25|21.52||||21.39|21.38|21.24|20.52|22.55|24.42|24.21|24.35|24.65|25.13|25.54|25.51|25.61|25.53|25.63|26.13|26.04||26.34|25.23|24.01|23.35|23.66|23.9|24.18|23.85|23.5|23.29|22.75|22.13|22.22|22.35|22.19|21.88|22.18|22.41|22.59|22.5|22.59|22.7|23.08|23.12|22.71|22.55|22.5|23.09|23.1|22.88|23.16|22.86|23.38|23.31|23.56|23.74|23.92|24.33|24.59|24.18|23.21|21.88|21.7|20.37|19.85|19.65|19.58||||||19.2|19.05|19.02|19|19.32|19.11|19.12|19.21|19.3|19.4|19.22|19.43|19.38|18.68||18.64|18.8|19.03|18.94|19.26|19.86|19.87|19.65|19.45|20.26|20.31|20.34|20.32|20.13|20.22|20.43|20.63|20.58|20.23|20.66|20.41|20.49|20.2|20.26|19.62|20.27|20.29|20.05|20.51|20.24|20.5|20.11|20.27|20|20.16|20.23|19.97|20.06|20.1|19.61|19.9|19.75|19.41|19.12|18.51|17.89|18.02|17.51|17.39|18.05|18.06|18.11|18.1|18.51|17.92|17.86|17.3|17.12|16.9|17.1||||||17.49|17.45|17.91|17.27|17.34|17.8|18.1|18.06|18.39|18.3|18.75|19.15|19.5|19.3|
07770|102949|/equities/phenix-optical|SHANGHAICOMP|16.9|16.8|16.9|17.3|17.61|17.48|17.69|18.02|18|18.22|18.57|18.6|19.11|19.46|19.51|19.81|19.7|19.77|19.72|19.84|19.94|19.62|19.28|19.45|19.83|19.85|19.7|19.9|19.86|20.14|20.4|20.85|20.9|21.27|21.24|20.85|20.65|20.88|20.91|20.76|20.54|20.55|19.92|20.05|20.05|20.21|20.29|||21.16|21.34|21.22|20.52|20.46|19.89|19.3|18.81|18.58|18.8|18.89|19.01|19.5|19.54|19.3|19.3|19.08|18.86|18.73|18.61|18.61|18.8|19.15|18.9|18.86|18.51|18.57|18.45|18.6|18.6|18.62|18.21|18.26|18.28|18.25||||18.35|18.68|18.51|18.5|19.65|20.62|21.22|21.01|21.12|21.82|21.76|21.68|22.1|22.02|22.32|22.4|22.1||21.44|20.51|20.32|20.22|20.58|20.82|20.84|21.21|21.37|21.44|21.59|21.51|21.13|20.97|20.67|20.19|20.72|21.03|21.2|21.2|21.23|21.63|21.89|21.83|22.08|23.25|23.2|23.4|23.5|22.97|22.99|22.9|22.95|23.17|24.03|23.97|23.81|23.71|23.35|23.6|24.32|24.68|24.73|23.93|23.7|23.61|23.92||||||22.72|22.65|22.61|22.63|22.51|22.61|23.01|22.59|22.83|21.67|21.68|21.74|21.38|20.8||20.82|20.62|20.76|21.08|20.66|20.45|20.73|21.3|21.74|21.57|22.33|22.8|22.84|23|22.41|22.73|22.82|23.14|22.8|22.2|22.02|21.35|21.28|21.33|21.26|21.93|23.56|22.06|21.51|21.37|20.15|19.5|19.74|19.16|19.12|19.46|19.31|19.5|19.52|19.78|19.64|19.5|19.28|18.25|17.45|17.64|18.7|18.14|17.8|18.33|18.25|18.14|18.54|18.39|18|17.94|17.6|16.7|16.44|16.55||||||17.46|17.8|17.9|18.01|17.78|18|18.85|18.83|19.07|18.96|18.98|18.8|19.77|20.04|
07771|101102|/equities/tianan-coal|SHANGHAICOMP|8.37|8.19|7.96|7.95|7.67|7.47|7.51|7.68|7.51|7.67|7.66|7.64|7.74|7.76|7.73|7.75|7.8|7.89|7.91|7.95|8.01|7.96|7.77|7.79|7.78|7.65|7.6|7.68|7.75|7.68|7.63|7.61|7.71|7.63|7.61|7.61|7.73|7.67|7.66|7.65|7.62|7.53|7.37|7.35|7.38|7.21|7.21|||7.32|7.42|7.52|7.5|7.4|7.48|7.49|7.58|7.61|7.66|7.62|7.69|7.78|7.83|7.8|7.92|8.28|9.15|9.12|9.4|9.67|9.75|9.69|9.8|9.95|9.92|9.99|9.77|9.79|9.82|9.78|9.86|9.5|9.37|9.31||||9.42|9.92|9.73|9.71|9.97|10.11|10.23|10.34|10.03|9.85|9.83|9.86|9.84|9.7|9.8|9.96|10.28||10.25|10.39|10.33|9.99|10.02|10.16|10.15|10.16|10.23|10.22|10.06|10.1|10.23|10.3|10.98|11.09|11.02|11.17|11.52|11.53|11.64|11.58|11.97|11.94|11.91|11.95|12.18|12.05|12.16|12.03|11.85|11.55|10.8|10.74|11.03|10.92|10.85|10.95|11.08|11.12|11.09|11.07|11.09|11.14|11.18|11.21|11.25||||||11.26|11.2|11.15|11.05|11.07|11.1|10.88|10.62|10.52|10.55|10.36|10.28|10.14|10.53||10.79|10.85|11.16|11.14|10.93|10.89|11.06|11.29|11.24|11.39|11.69|11.75|11.9|11.96|11.96|12.11|12.01|12.12|12.07|12.25|12.12|12.23|12.11|11.73|11.46|11.18|11.13|10.98|10.89|10.91|11.1|11.52|12.29|12.17|12.25|11.79|11.49|11.79|11.78|11.67|11.2|10.99|11.04|10.8|10.91|11.41|11.46|11.33|11.26|11.76|11.8|11.77|12|12.03|11.7|12.75|12.78|13.13|13.12|13.5||||||13.3|13.03|12.82|12.5|13.07|13.71|13.24|13.16|13.17|12.88|12.86|13.5|13.5|13.77|
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP|24.8|25.76|25.71|25.8|25.83|25.76|25.88|26.21|25.87|26.14|26.4|26.51|27.03|27.33|27.08|27.37|27.3|27.7|30.49|30.6|30.74|30.6|30.1|30.15|30.46|30.35|30.01|30.2|30.6|30.85|31.05|31.11|31.68|31.93|31.9|32.3|32.2|32.77|33.37|33.59|34.07|34.21|33.5|33|32.42|33.18|33.15|||33.8|34.32|34.62|34.1|32.88|31.71|30.86|30.79|30.5|31.85|32.31|32.5|33.48|33.2417|32.8|33.4833|33.4167|34.0167|33.9333|33.5|33.4|33.425|33.8333|33.5083|33.3333|33.1|32.3667|31.9167|32.0833|32.05|31.9167|33.0833|33.3417|33.7083|34.3583||||34.325|33.5833|33.1667|34|35.2|35.6667|36.8417|36.4167|36.225|37.0333|34.6667|34.1333|34.8333|35.175|35.0833|35.8167|33.85||33.2583|33|32.075|32.275|31.55|31.5083|32.675|32.5417|33.1417|33.05|33.2833|32.8333|32.8167|32.625|33.225|31.55|31.925|31.425|31.2083|30.825|31|31.0083|30.875|30.5917|30.3|30.0833|30.3417|30.7333|30.9|30.8833|30.95|30.5583|30.8333|31.4167|32.2417|32.3833|32.2|32.1083|31.125|31.4917|31.875|32.1167|31.8833|32.3083|31.8417|31.8417|31.8417||||||31.7|31.15|31.1417|30.5917|29.7583|29.7333|29.1833|29.725|30.8333|30.475|30.625|30.9417|31.0667|31.1917||31.3167|32.0833|32.0917|32.1667|30.6083|30.6583|31.6|32.1667|33.0167|32.9667|34.6667|33.6083|34.275|34|34.3417|35.325|35.2083|34.8417|34.4167|34.175|34.75|35.2|34.375|34.1917|34.1667|34.9083|35.0833|33.8333|35.0833|35.4167|35.7583|35.15|35.8583|35.025|35.1|36.3|34.3333|37.25|37.3417|37.75|37.55|34.7583|32.9417|31.5|32.2167|31.8833|32.2|32.6167|32.6667|33.5167|32.7583|31.55|31.25|31.15|29.4167|29.4667|28.7583|26.3167|26.8333|29.7833||||||32.9917|35.4167|35.8333|35.025|34.85|34.1667|33.3333|33.8417|33.6333|34.0667|32.775|32.4333|32.9583|33.5|
07773|100391|/equities/baoshuo|SHANGHAICOMP|7.39|7.63|7.28|7.22|7.22|7.36|7.37|7.62|7.65|7.56|7.53|7.64|7.86|8.11|8.11|8.02|8.21|8.11|7.63|7.69|7.61|8.07|6.79|6.76|6.73|6.64|6.51|6.5|6.48|6.36|6.34|6.31|6.29|6.28|6.23|6.23|6.23|6.17|6.19|6.21|6.25|6.21|6.14|6.15|6.12|6.14|6.11|||6.17|6.26|6.24|6.28|6.21|6.24|6.25|6.25|6.29|6.27|6.23|6.2|6.31|6.28|6.2|6.18|6.15|6.21|6.24|6.27|6.36|6.44|6.55|6.52|6.6|6.7|6.73|6.67|6.82|6.78|6.9|7.02|6.91|6.93|6.76||||6.61|6.48|6.38|6.32|6.41|6.48|6.72|6.84|7|6.92|6.88|7|7.06|7.05|7.02|7.07|7.07||7.04|6.81|6.8|6.72|6.8|6.9|6.88|6.92|6.87|6.88|6.89|6.87|6.9|6.83|6.93|6.83|6.94|7.01|7.11|7.1|7.21|7.35|7.18|7.14|7.05|7.01|6.98|7.06|7.15|7.15|7.14|6.98|6.94|6.98|7.14|7.16|7.14|7.15|7.15|7.13|7.22|7.21|7.23|7.33|7.28|7.22|7.14||||||7.17|7.16|7.12|6.95|6.83|6.69|6.6|6.62|6.66|6.62|6.59|6.57|6.52|6.36||6.48|6.46|6.55|6.66|6.63|6.6|6.63|6.73|6.72|6.74|6.97|7.03|7.05|7.09|7.1|7.3|7.23|7.3|7.38|7.3|7.25|7.33|7.31|7.12|7|7.17|7.18|7.16|7.07|7.31|7.46|7.41|7.45|7.33|7.29|7.19|6.96|7.16|7.17|7.18|7.05|6.96|7.04|6.82|6.64|6.63|6.93|7.08|6.95|7.1|7.12|7.03|7.05|7.13|7.04|7.01|6.94|6.78|6.73|6.71||||||6.84|6.88|6.98|7.05|7.06|7.29|7.37|7.28|7.37|7.4|7.5|7.76|7.81|7.94|
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP|4.87|4.93|4.8|4.82|4.87|4.82|4.82|4.84|4.8|4.85|4.85|4.82|4.9|4.95|4.97|4.98|4.97|5.01|4.9|4.92|5.13|5.13|4.93|4.92|4.88|4.8|4.72|4.74|4.77|4.73|4.74|4.75|4.83|4.72|4.93|4.89|4.88|4.86|4.88|4.92|4.93|4.88|4.84|4.87|4.91|4.84|4.84|||4.95|4.95|5.02|5.1|5.19|5.23|5.44|5.38|5.39|5.21|5.2|5.2|5.17|5.13|5.08|5.13|5.12|5.19|5.11|5.08|5.17|5.32|5.36|5.33|5.28|5.22|5.33|5.18|5.21|5.35|5.36|5.57|5.72|5.65|5.39||||5.33|5.35|5.33|5.35|5.26|5.26|5.23|5.3|5.11|4.9|4.86|4.78|4.66|4.65|4.66|4.67|4.68||4.62|4.61|4.64|4.72|4.61|4.58|4.58|4.66|4.79|4.78|4.74|4.82|4.86|4.77|4.71|4.69|4.68|4.7|4.8|4.76|4.73|4.73|4.65|4.56|4.51|4.5|4.5|4.53|4.59|4.58|4.62|4.55|4.56|4.54|4.54|4.55|4.5|4.53|4.52|4.61|4.65|4.62|4.67|4.73|4.73|4.81|4.85||||||4.83|4.81|4.75|4.74|4.79|4.84|4.78|4.75|4.72|4.71|4.69|4.7|4.64|4.56||4.58|4.52|4.51|4.44|4.42|4.41|4.45|4.47|4.45|4.53|4.51|4.51|4.54|4.51|4.49|4.49|4.46|4.44|4.49|4.41|4.36|4.4|4.45|4.42|4.33|4.34|4.34|4.35|4.16|4.15|4.21|4.22|4.23|4.25|4.27|4.13|4.02|4.07|4.06|4.02|3.93|3.93|3.9|3.84|3.86|3.94|3.94|3.92|3.95|3.98|4.09|4.09|4.12|4.14|4.13|4.17|4.12|4.11|4.17|4.17||||||4.46|4.47|4.48|4.46|4.51|4.55|4.52|4.49|4.5|4.49|4.51|4.56|4.52|4.53|
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|3.16|3.15|3.1|3.04|3.05|3.11|3.15|3.16|3.11|3.13|3.14|3.09|3.19|3.21|3.23|3.13|3.14|3.12|3.1|3.25|3.23|3.24|3.24|3.26|3.25|3.23|3.27|3.24|3.18|3.2|3.22|3.19|3.11|3.08|3.07|3.1|3.02|3.02|3.1|3.08|3.13|3.15|3.14|3.18|3.15|3.08|3.07|||2.94|3.01|3.04|2.88|2.84|2.85|2.85|2.85|2.98|2.98|3.04|3.03|3|2.89|2.84|2.82|2.77|2.76|2.83|2.83|2.97|2.96|2.85|2.95|3.1|3.07|3.05|3.12|3.05|2.96|2.97|3.03|3.14|3.31|3.44||||3.18|3.28|3.3|3.47|3.65|3.62|3.8|3.99|4.03|3.86|3.85|3.99|4.2|4.42|4.65|4.89|5.15||5.42|5.71|5.56|5.85|5.84|5.81|5.68|5.69|5.56|5.21|5.19|5.19|5.3|5.28|5.18|5.09|5.19|5.36|5.28|5.18|5.14|5.12|5.08|5.06|5.16|5.06|5.08|4.97|4.94|4.83|4.84|4.8|4.93|4.87|5|5.07|5.06|5.03|5.03|5.03|5.09|5.05|5.1|5.09|5.18|5.26|5.45||||||5.38|5.26|5.24|5.11|5.23|5.02|5.05|5.1|5.09|5.14|5.08|5.05|5.03|4.75||4.63|4.53|4.63|4.72|4.79|4.65|4.81|4.8|4.98|5.22|5.11|5.18|5.25|5.38|5.66|5.75|5.48|5.6|5.55|5.31|5.21|5.15|5.05|5.18|5.1|4.96|4.9|4.99|5.25|5.15|5.11|5.14|5.1|5.05|5.09|5.26|5.42|5.33|5.42|4.89|4.77|4.57|4.42|4.37|4.17|4.39|4.53|4.7|4.69|4.94|4.96|4.95|5.14|5.15|4.9|4.91|4.72|4.76|5.01|5.27||||||5.32|5.43|5.51|5.3|5.5|5.79|5.84|6.02|6.23|6.44|6.78|6.85|6.65|6.38|
07776|101104|/equities/cn-power-const|SHANGHAICOMP|5.23|5.23|5.16|5.2|5.47|5.54|5.56|5.6|5.64|5.69|5.71|5.64|5.75|5.86|5.87|5.9|5.92|5.98|5.88|5.9|5.96|5.92|5.75|5.77|5.75|5.71|5.65|5.66|5.67|5.69|5.67|5.71|5.7|5.63|5.63|5.7|5.76|5.75|5.78|5.84|5.82|5.74|5.71|5.71|5.7|5.62|5.62|||5.71|5.73|5.76|5.72|5.61|5.64|5.67|5.67|5.72|5.68|5.61|5.68|5.86|6.3|6.29|6.63|6.72|6.73|6.78|6.71|6.64|6.78|6.87|6.88|7.04|7.02|7.09|7.05|7.2|7.38|7.43|7.6|7.72|7.65|7.58||||7.5|7.45|7.3|7.39|7.43|7.6|7.59|7.65|7.7|7.7|7.63|7.28|7.19|7.12|7.22|7.24|7.26||7.13|7.1|7.08|7.04|7.12|7.25|7.21|7.42|7.44|7.41|7.51|7.66|7.61|7.69|7.46|7.6|7.55|7.5|7.49|7.5|7.61|7.6|7.62|7.5|7.13|6.88|6.88|6.92|6.95|6.99|6.98|6.9|6.9|6.91|6.97|7|6.95|6.94|6.93|6.94|6.94|6.91|6.93|7.02|6.98|6.98|7||||||6.92|6.88|6.87|6.87|6.89|6.89|6.95|6.95|7.02|7.11|7.06|7.05|7.03|7.01||6.91|6.83|6.85|6.89|6.81|6.85|6.9|7.01|7.07|7.06|7.23|7.24|7.31|7.33|7.37|7.45|7.54|7.55|7.7|7.58|7.48|7.52|7.56|7.63|7.49|7.44|7.39|7.42|7.04|7.01|7.08|7.1|7.17|7.12|7.16|7.22|7.09|7.24|7.17|7.25|7.1|7.07|7.15|7.07|6.96|7.49|7.67|7.65|7.57|7.55|7.45|7.4|7.45|7.42|7.13|7.25|7.2|7.08|6.98|6.98||||||6.89|6.83|6.83|6.9|6.99|7.1|7.23|7.11|7.2|7.32|7.45|7.75|7.93|8.03|
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH|96.89|97|98.91|99.2|98|96.8|104.7|108.73|107.65|108.01|107.65|107.36|107.51|109.71|109.72|109.51|109.38|111.19|110.91|110.62|112.2|112.09|111.01|109.25|109.5|108.81|107.5|110.5|110.31|110.16|110.72|111.02|112|108.29|105.1|107.01|106.54|107.05|108.67|110.4|111.44|112.35|110|109|110.11|105.93|103.02|||105.9|108.5|109.39|112.65|111.7|109.8|107.6|108.31|108.96|114.58|116.66|116.03|116|119.17|118.78|119.11|120.01|119.66|120.2143|121.6286|121.2858|121.7929|118.5858|115|114.2929|114.8643|115.3786|114.1215|115.0072|114.5|110.7143|110.7715|115.1429|115.1929|115.0786||||117.1786|114.7|113.9286|113.3286|112.2715|116.5786|118.1572|121.3572|120.2001|123.0572|126.3572|124.0286|121.5|123.3|121.5858|123.9501|123.8643||123.5715|127.0929|129.5715|129|127.0572|125.5715|125.0429|126.55|126.2286|125.5715|124.6929|124.4858|127.8572|127.1429|126.8858|128.1286|130|130|130.05|130.2786|132.1429|131.5215|131.2001|127.7143|127.3429|129.9215|129.1786|130|130.4358|132.3929|132.7715|134.4429|128.5715|127.3429|127.0001|126.8429|120.6786|117.5715|116.5858|115.9286|115.2|115|115.5786|115.6286|116.3|117.4929|118||||||117.5572|118.7858|119.0786|118.7143|119.5858|117.9715|118.65|120.3572|120.8358|119.9286|120.1858|118.8572|117.8572|118.6429||118.5786|117.2215|116.2715|113.5786|112.75|111.4643|111.7143|111.6286|112.8715|114.6429|115.4286|116.6072|114.6429|113.8358|114.2929|114.2858|114.1143|117.9715|118.6429|118.5715|122.5|121.8072|119.4643|121.2858|118.9286|118.2143|119.2929|119.1358|119.5|117.9286|119.2858|118.2858|118.6858|117.8572|117.1429|122.3429|121.5715|123.2858|123.2858|124.5001|122.4429|123.2858|120.3143|117.5|116.5072|116.4286|115.7143|114.7286|112.8858|114.2858|121.4286|121.2358|120.7072|120.4858|122.6215|121.0715|121.15|119.5|119.5072|115.1072||||||115.7143|115.3286|113.2143|110.8215|110.4786|109.6858|109.5929|111.1429|111.5715|110.7143|113.1643|114.3358|112.8929|110.3572|
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP|21.03|21.1|20.96|20.65|20.62|20.77|21.15|21.17|21.35|21.32|21.36|21.2|21.75|22.71|22.62|22.36|22.75|23.1|23.05|23.05|23.25|23.44|23.29|23.13|23.12|22.98|22.95|22.85|22.9|22.93|22.88|22.69|22.88|22.66|22.62|22.72|22.69|22.65|22.37|22.51|22.7|22.96|22.61|22.38|22.36|22.75|22.7|||23.08|23.65|24.19|23.86|23.86|24.3|24.5|24.21|23.59|23.38|23.56|23.67|23.81|23.9|23.72|23.94|24.11|24.68|24.35|24.42|24.77|25.35|25.28|25.29|25.45|25.64|25.38|25.76|27.1|27.29|26.46|26.67|26.47|26.09|26.26||||26.29|26.12|25.58|25.15|25.4|26.2|25.86|26.54|26.9|26.92|27|26.53|28.88|29.51|29.92|30.41|30.52||30.76|28.18|28.17|27.86|28.18|28.07|27.98|28.15|28.2|28.71|28.78|27.45|28|28.28|28.91|29.61|28.8|29.12|29.21|29.12|29.27|29.62|29.8|29.85|30.26|30.18|29.99|29.52|29.49|30.03|30.53|30.93|31.71|31|30.76|30.66|31.3|31.78|31.03|30.84|30.92|31.75|30.8|28.85|28.15|28.35|29||||||29.13|29.5|29.43|29.08|28.9|28.26|28.3|28.49|28.5|28.39|28.25|28.33|27.52|27.2||27.01|26.8|26.87|26.56|26.6|26.15|25.51|25.25|25.55|26.29|26.87|26.56|26.55|26.47|26.41|26.55|26.58|26.16|26.6|27.3|27.46|27.56|27.05|27|26.75|27|27.7|27.68|28.4|28.9|29.65|29.5|29.5|28.85|28.07|28.4|28.3|28.79|28.9|29.57|29.56|28.8|27.63|27.21|24.59|24.76|26.1|27.3|27.7|28.66|29.19|28.9|28.84|29.33|27.81|27.9|26.57|26.25|27.01|28.11||||||28.05|26.9|26.7|26.6|26.94|26.88|27.43|28.33|29.63|29.48|29.9|30.76|30.34|29.04|
07779|100500|/equities/qian-water|SHANGHAICOMP|9.7357|9.7143|9.4929|9.3071|9.55|9.4929|9.6286|9.6929|9.4429|9.6357|9.5857|9.7571|10.1857|10.3643|10.2929|10.1714|10.5|10.5571|10.5786|10.7714|10.9071|10.6286|10.4571|10.7429|10.5143|10.4143|10.3571|10.2857|10.2786|10.4|10.4071|10.3643|10.4429|10.7643|10.8643|11.25|10.9286|10.6643|10.6|10.45|10.3857|10.3643|10.2786|10.2143|10.3857|10.3643|10.1429|||10.2357|10.3214|10.4071|10.2857|10.1286|10.2429|10.6357|10.6071|10.5357|10.5286|10.6|10.5786|10.7929|10.95|11.0857|11.7357|11.8429|11.4286|10.7786|9.3286|9.2857|9.3214|9.4429|9.3214|9.4|9.25|9.3214|9.2286|9.35|9.4571|9.3786|9.3929|9.3929|9.2786|9.1429||||8.9643|8.8714|8.7857|8.7|8.8|8.9214|8.95|9.0571|9.1|9.0929|8.9429|8.8214|8.8214|8.75|8.7643|8.7429|8.7143||8.7857|8.8071|8.7643|8.7214|8.65|8.7571|8.8857|9.0214|9.05|9.1286|9.0571|9.0429|9.0214|9|8.9643|8.8143|9.0643|9.25|9.3786|9.3929|9.4357|9.4571|9.4071|9.3929|9.3429|9.2714|9.2429|9.3571|9.3357|9.3429|9.3571|9.2071|9.2|9.1|9.3429|9.4071|9.3929|9.3571|9.3143|9.3429|9.3071|9.3143|9.3286|9.3429|9.2571|9.0929|9.0214||||||8.9429|8.8786|8.8429|8.8071|8.8|8.7357|8.7|8.7286|8.7786|8.8571|8.9|8.9|8.8286|8.6929||8.6286|8.6|8.6929|8.6857|8.6714|8.3571|8.6071|8.7786|8.7|8.7286|9.1214|9.1143|9.1071|9.15|9.1429|9.2357|9.3571|9.3786|9.5|9.4071|9.3643|9.3857|9.4|9.4214|9.3|9.1071|9.1286|9.3357|9.0429|8.8714|9.0643|9.0786|9.0857|9.0929|9.1286|9.1786|9.0643|9.2214|9.0571|8.9643|8.8143|8.7857|8.7286|8.65|8.5|8.5143|8.7857|8.7857|8.4929|9.1143|9.3571|9.3786|9.3571|9.2857|8.7714|8.7214|8.6214|8.4|8.2786|8.2929||||||8.3857|8.4714|8.5786|8.5857|8.6071|8.85|9.1|9.0071|8.8643|8.7571|9.0071|9.0429|9.4357|9.4143|
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP|17.19|17.32|17.85|17.34|17.44|17.43|17.88|18.02|17.63|17.76|17.76|17.76|18.28|18.51|18.56|18.69|18.5|19.12|19.06|19.07|19.2|19.26|18.75|18.85|18.76|18.58|18.48|18.53|18.5|18.43|18.75|19.56|21.32|20.91|20.52|20.17|20.35|20.3|20.45|20.76|21.22|21.06|20.82|20.8|20.68|20.56|20.38|||20.9|21.25|21.48|21.5|21.3|21.03|20.96|20.26|20.35|20.63|20.64|20.48|20.53|20.96|20.85|20.78|20.78|20.7|21.53|21.44|21.85|22.58|22.16|21.84|21.98|22.41|23.27|23.64|23.86|24.01|24.19|24.51|24.78|25.3|25.01||||23.26|22.89|22.6|22.16|22.06|22.11|22.23|22.46|22.51|22.35|22.11|21.7|21.85|22.58|22.77|22|21.75||23.38|23.6|23.47|23.15|23.19|22.73|22.74|23.02|22.71|22.7|22.51|22.38|23.27|23.79|24.17|24.32|23.89|23.92|24.1|24.18|24.65|24.51|24.7|24.78|24.5|24.62|24.33|24.4|25.07|25.1|25.18|25.18|24.41|24.25|24.29|24.03|23.35|22.86|22.3|22.25|22.1|22.53|22.37|22.46|22.3|22.34|21.89||||||22.28|21.12|21.33|21.45|21.81|20.68|20.66|20.72|20.66|20.39|20.17|19.8|19.67|19.64||20.19|20.4|20.5|20.9|20.78|20.8|20.82|20.55|20.65|21|20.9|21.1|21|20.65|20.83|20.4|20.7|20.56|20.36|19.94|19.43|18.4|18.5|18.3|17.42|17.71|17.85|17.74|17.9|18.11|18.65|18.41|17.86|17.24|17.34|17.28|17.01|17.23|17.42|17.38|16.93|16.54|16.2|15.58|15.16|15.28|15.5|15.4|15.09|15.37|15.6|15.73|15.92|16.32|16.11|16.4|16.54|16.23|15.94|16.4||||||14.96|15.06|14.92|13.92|13.83|13.6|13.95|14.05|14.22|13.66|14.12|14.6|14.52|14.76|
07781|1043307|/equities/qibu|SHANGHAICOMP|2.38|2.38|2.35|2.33|2.38|2.46|2.54|2.55|2.51|2.47|2.45|2.43|2.43|2.49|2.49|2.51|2.51|2.53|2.48|2.49|2.49|2.45|2.44|2.45|2.45|2.44|2.43|2.41|2.41|2.39|2.39|2.38|2.48|2.48|2.53|2.5|2.49|2.46|2.47|2.49|2.46|2.44|2.36|2.3|2.3|2.37|2.35|||2.37|2.32|2.44|2.49|2.48|2.52|2.53|2.52|2.53|2.56|2.52|2.53|2.56|2.52|2.51|2.52|2.56|2.57|2.57|2.55|2.66|2.73|2.72|2.72|2.75|2.7|2.69|2.7|2.69|2.68|2.52|2.65|2.73|2.78|2.82||||2.76|2.75|2.73|2.72|2.68|2.65|2.66|2.75|2.69|2.66|2.72|2.74|2.71|2.7|2.75|2.87|2.88||2.88|2.86|2.86|2.84|2.89|2.92|2.91|2.94|2.97|2.99|2.97|2.96|2.96|2.92|2.93|2.92|2.99|3.08|3.1|3|3.02|3.03|3.06|3|2.98|2.86|2.84|2.92|2.98|2.94|2.94|2.97|3.12|3.12|3.21|3.2|3.17|3.18|3.2|3.24|3.23|3.24|3.26|3.29|3.24|3.21|3.2||||||3.16|3.14|3.18|3.24|3.26|3.25|3.24|3.23|3.28|3.3|3.4|3.45|3.45|3.39||3.34|3.42|3.45|3.48|3.43|3.4|3.48|3.54|3.48|3.4|3.57|3.75|3.69|3.72|3.73|3.77|3.84|3.86|3.84|3.81|3.76|3.76|3.77|3.77|3.72|3.73|3.58|3.57|3.69|3.64|3.65|3.68|3.67|3.66|3.55|3.53|3.56|3.49|3.49|3.37|3.26|3.24|3.18|3.13|3.11|3.21|3.37|3.38|3.33|3.36|3.53|3.56|3.57|3.65|3.61|3.59|3.57|3.53|3.5|3.53||||||3.61|3.62|3.74|3.82|3.91|3.96|3.96|4.07|4|3.95|3.89|3.84|3.83|3.81|
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP|12.83|12.8|12.46|12.76|12.78|12.75|12.92|12.98|12.61|12.74|12.88|12.81|12.98|13.19|13.29|13.5|13.58|13.46|13.44|13.48|13.36|13.48|13.35|13.54|13.56|13.74|13.68|13.62|14.05|14.28|14.3|14.68|15.81|15.2|14.9|13.18|13.13|13.22|13.18|13.21|13.03|13.25|13.22|12.94|12.69|12.69|12.52|||12.76|12.81|12.8|12.81|12.82|12.74|12.7|12.4|12.5|12.44|12.53|12.53|12.69|12.57|12.51|12.5|12.52|12.56|12.63|12.58|12.4|12.62|12.51|12.48|12.39|12.17|11.99|11.78|11.72|11.63|11.67|11.66|11.76|11.72|11.6||||11.33|11.19|11.04|11|11.26|11.35|11.54|11.69|11.55|11.57|11.62|11.69|11.89|11.87|11.98|12.18|12.15||12.3|12.45|12.51|12.51|12.57|12.72|12.66|12.7|12.61|12.55|12.21|12.06|12.02|11.98|12|11.84|12.08|12.01|12.26|12.19|12.18|12.5|12.71|12.7|12.53|12.5|12.47|12.45|12.41|12.47|12.41|12.31|12.29|12.2|12.44|12.37|12.37|12.3|12.35|12.15|12.13|11.98|11.99|12.03|11.93|11.74|11.68||||||11.58|11.45|11.23|11.15|11.1|11.06|11|11|11.02|11.1|11.1|11.19|11.26|11.15||11.1|11.09|11.2|11.13|11.1|11|11.05|11.2|11.12|11.11|11.34|11.7|11.65|11.59|11.6|11.65|11.7|11.78|11.85|11.78|11.73|11.7|11.65|11.56|11.34|11.46|11.54|11.48|11.65|11.55|11.65|11.53|11.5|11.44|11.44|11.47|11.36|11.45|11.37|11.42|11.42|11.32|11.26|11|10.76|10.81|11.08|10.75|10.61|10.83|11.02|10.85|10.98|10.95|10.84|10.79|10.68|10.37|10.28|10.26||||||10.34|10.4|10.5|10.51|10.5|10.75|10.85|10.76|10.84|10.68|11|11.12|11.5|11.65|
07783|100473|/equities/qingdao-soda|SHANGHAICOMP|7.96|8|7.82|8.02|7.95|7.84|7.74|7.79|7.82|7.85|8|7.89|7.98|8.15|8.22|8.38|8.25|8.17|8.18|8.17|8.13|8.07|8.09|8.2|8.33|8.43|8.36|8.33|8.41|8.41|8.44|8.45|8.52|8.3|8.27|8.41|8.34|8.2|8.41|8.4|8.36|8.22|8.37|8.38|8.1|8.27|8.22|||8.75|9.08|9.07|9.03|9.36|9.53|9.56|9.51|9.29|9.33|9.06|9.21|9|9.08|8.93|8.8|8.36|8.5|8.27|8.2|8.33|8.38|8.49|8.65|8.68|8.63|8.71|8.91|9.33|9.52|9.51|9.99|10.16|11.1|10.77||||8.54|8.31|7.96|8.02|7.81|7.8|8.05|7.85|7.78|7.94|8.15|8.36|8.02|7.76|7.81|7.75|7.75||7.96|7.96|7.74|7.71|7.84|7.83|7.8|7.75|7.71|7.68|7.53|7.56|7.45|7.35|7.38|7.37|7.3|7.36|7.4|7.37|7.38|7.44|7.37|7.29|7.12|7.03|7.02|7.08|7.12|7.17|7.27|7.27|7.27|7.27|7.33|7.28|7.22|7.25|7.14|7.16|7.25|7.26|7.37|7.19|7.08|7.02|7.01||||||6.95|6.93|6.83|6.79|6.82|6.82|6.78|6.85|6.88|6.87|6.85|6.97|7.11|7.08||6.91|6.93|6.83|6.79|6.73|6.5|6.53|6.49|6.49|6.54|6.61|6.7|6.72|6.63|6.61|6.68|6.8|6.77|6.84|6.95|6.8|6.79|6.8|6.75|6.6|6.59|6.62|6.67|6.7|6.69|6.75|6.8|6.82|6.77|6.65|6.78|6.67|6.7|6.71|6.5|6.48|6.4|6.11|5.88|5.89|5.91|5.97|5.86|5.83|5.9|6.01|5.97|6.06|6.08|6.05|6.02|5.97|5.85|5.82|5.86||||||5.93|5.95|6.05|6.08|5.74|6.27|6.35|6.27|6.33|6.25|6.35|6.33|6.44|6.54|
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP|9.2|9.37|9.5|9.55|9.62|9.6|9.66|9.76|9.6|9.6|9.88|9.83|10.07|10.1|10.15|10|9.96|10.01|10.01|10.16|10.28|10.22|10.4|10.41|10.59|10.82|10.8|10.97|11.03|11.34|11.4|11.22|10.51|10.43|10.14|10.12|10.22|10|10.13|10.41|10.58|10.2|9.86|9.61|9.5|8.65|8.62|||8.57|8.9923|9.3154|9.4077|9.5462|9.0077|8.9385|8.8154|9|9.0308|9|9.0615|9.2769|9.0077|8.8692|8.8615|8.9692|9.0308|9|8.9692|9.1538|9.2462|9.2462|9.0769|9.1538|8.9308|8.9923|8.9615|9.0538|8.9231|8.8769|8.9077|8.7923|8.6231|8.1308||||7.8154|7.7231|7.5615|7.5154|7.6462|7.7538|7.9077|7.9923|8.1154|8.1154|8.1462|8.1077|8.0615|8.0462|8.0769|8.3385|8.3154||8.4846|8.6385|8.6923|8.6308|8.6385|8.8308|8.8692|9.1154|9.1154|9.4154|8.6923|8.4615|8.5231|8.4615|8.5615|8.5154|8.7692|9.0385|9.1846|9.3077|9.4538|9.6154|9.7231|9.3538|9.2|9.2154|9.2154|9.4462|9.4846|9.6154|9.7692|9.8923|10|10.0692|9.5923|9.3769|9.3231|9.2923|9.4538|9.5462|9.4769|9.1538|8.7692|8.6231|8.5077|8.3846|8.3462||||||8.2923|8.2154|8.1538|8.1923|8.2231|8.2154|8.2692|8.3769|8.4231|8.5308|8.4615|8.6385|8.6692|8.7308||8.8462|8.8538|8.9846|9.1385|8.7769|8.7615|8.8077|8.0385|7.8231|7.8923|8.1231|8.6923|8.7846|8.4615|8.3923|8.6692|8.5846|8.6231|8.6154|8.8462|8.6846|8.6154|8.5|8.3538|8.2846|8.5385|8.5154|8.5692|8.4077|8.2077|8.2308|8.3923|8.3462|8.2923|8.3308|8.5846|8.2538|8.0692|7.8923|7.6154|7.4308|7.4385|7.5231|7.3769|7.4692|7.4615|7.5769|7.4692|7.3846|7.4231|7.5077|7.4077|7.4231|7.3769|7.1615|7.1692|7.0385|6.8846|6.8154|6.9538||||||6.9692|7|7.1231|7.0923|7.1769|7.4308|7.5462|7.3923|7.3769|7.2692|7.6077|7.9462|8.1308|8.1538|
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH|23.1|23.26|22.39|22.4|22.37|22.53|22.56|22.84|23.1|23.18|23.04|22.95|23.58|23.85|24.04|24.08|24.2|24.56|24.36|24.45|24.41|24.55|23.6|23.56|23.67|23|22.6|22.88|22.94|22.56|22.37|22.66|22.98|23.22|23.1|23.22|22.97|22.62|22.63|22.82|22.88|23.25|23.48|23.45|23.64|23.44|23.1|||23.4|23.38|23.3|23.6|23.38|23.14|23|22.68|22.7|22.52|22.49|22.67|22.38|21.5|21.25|21.2|21.4|21.81|21.82|22.15|22.28|22.85|22.33|21.85|21.9|22.05|22.21|22.03|22.3|22.33|22.17|22.17|22.12|22.51|23.46||||23.11|22.12|22.25|22.1|22.42|23.01|22.88|22.8|23.21|22.73|22.72|22.64|22.77|22.58|22.4|22.17|21.79||21.57|22.2|22.55|23.37|23.25|23.1|23.22|23.15|23.3|23.38|23.09|23.05|23.32|23.46|23.56|23.3|23.59|23.5|24.08|24.34|24.65|25.21|25.8|25.81|25.43|25.93|25.91|26.39|26.99|27.15|27.23|25.97|25.88|26.1|26.16|26.56|26|26.07|25.95|25.76|25.53|25.3|25.78|25.71|25.58|25.62|25.99||||||26.09|26.11|26.49|26.71|26.3|25.66|25.6|25.55|25.43|25.5|25.36|24.97|24.33|24.01||24.46|24.45|24.7|24.23|24.14|24.36|24.4|24.05|23.89|24.66|24.55|24.54|24.76|24.58|24.8|24.6|24.27|24.49|24.5|24.02|23.73|24.31|24.29|23.85|23.15|23.75|23.7|23.67|23.66|23.44|23.7|23.65|23.7|23.81|23.9|22.81|22.01|22.34|22.21|22.03|21.4|21.35|21.1|20.75|20.71|21.19|21.61|21.61|21.96|22.1|22.99|23.18|23.44|24.51|24.2|24.24|24.07|24.03|24.5|24.71||||||24.65|24.8|25.12|24.7|24.11|24.26|24.25|24.9|25.65|25.69|25.99|26.41|25.77|26.17|
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP|17.15|17.15|17.31|17.55|17.27|17.15|17.65|17.93|17.52|17.69|17.77|17.46|17.72|18.11|18.11|17.97|18.26|18.35|18.21|18.5|18.78|18.96|19.2|19.41|19.8|19.5|19.17|19.48|19.75|19.7|19.87|19.83|19.9|20.25|20.12|19.92|19.38|19.47|19.68|19.95|19.8|19.73|19.05|19.24|18.85|18.93|19.01|||19.1|19.25|19.37|18.76|18.55|17.96|17.9|17.73|17.45|18|18.08|18.2|18.78|19.4714|19.45|19.2357|19.1643|19.6857|19.3714|19.5|19.65|19.7857|19.6072|19.5|19.45|18.9|18.9643|18.8357|18.9643|19.1429|19.4286|19.4857|19.8|19.7214|20.1643||||20.6429|19.9643|20.8429|20.5572|20.1857|19.7357|19.3786|18.8214|18.5214|18.4643|18.5786|18.8429|18.8714|18.7572|18.7143|19.0643|18.2857||18.1429|19|18.8|18.5786|18.6071|18.4571|18.3929|18.4|18.4214|18.5714|18.3571|18.2214|18.85|18.9357|19.2572|19.0714|19.5|19.6643|19.75|19.6072|19.7286|19.7929|19.8857|20.0857|20.1072|20.0714|20.0857|20.8143|21.2572|21.3286|21.3572|20.8572|21.3072|21.2857|21.6714|21.5786|21.2572|21.1857|21.2214|21.3643|21.3286|21.2143|21.3|21.45|21.2072|21.1072|21.7||||||22.1286|22.2857|22.4572|22.5143|21.1857|20.9143|20.8286|20.8572|20.7357|20.6429|20.65|21.2143|21.1286|22.1786||22.2714|22|21.7857|21.6429|21.8643|21.9929|21.6214|21.5|21.5857|21.8857|21.9643|21.3143|21.3643|21.4357|21.3214|21.5143|21.2286|21.2929|21.1429|21.0714|21.1214|20.6072|20.4857|20.5214|20.2|20.5072|20.4429|20.2143|20.5714|20.6429|21.25|21.2786|21.4714|21.5572|21.4286|21.6|21.2572|21.7143|21.9357|22.0714|21.2214|20.7214|20.3072|19.6072|19.4072|19.7857|20.5786|20.0714|20.0143|20.3572|19.7857|19.5143|20.3572|21|20.95|20|19.2214|18.75|19.0214|19.3786||||||19.8572|20.3929|20.3572|20.1643|20.5286|20.7857|20.7286|20.7643|20.6429|21|21.3286|21.3|20.7143|20.7643|
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP|8.61|8.67|8.51|8.56|8.6|8.59|8.82|8.89|8.72|8.84|8.88|8.87|9.02|9.08|9.06|9.16|9.23|9.31|9.46|9.52|9.44|9.43|9.3|9.41|9.41|9.43|9.22|9.31|9.4|9.55|9.75|9.45|9.48|9.74|9.73|9.64|9.6|9.62|9.74|9.78|9.87|9.83|9.81|9.84|9.67|9.72|9.74|||9.88|9.82|9.87|9.66|9.53|9.5|9.38|9.15|9.14|9.17|9.19|9.28|9.37|9.57|9.51|9.53|9.78|9.93|9.88|9.92|9.84|9.9|9.96|9.86|9.86|9.66|9.61|9.56|9.6|9.59|9.58|9.57|9.5|9.35|9.45||||9.19|9.11|8.89|8.81|8.88|9.06|9.18|9.35|9.41|9.32|9.39|9.42|9.51|9.57|9.62|9.78|9.73||9.82|10.17|10.19|10.17|10.31|10.41|10.45|10.56|10.63|10.6|10.42|10.34|10.38|10.37|10.4|10.28|10.51|10.6|10.76|10.8|10.91|10.99|10.94|10.84|11.01|11.01|11.03|11.07|11.18|11.06|11.13|11.03|11.11|11.03|11.4|11.26|11.2|11.2|11.19|11.12|11.1|11|10.99|11.1|11.03|10.86|10.82||||||10.64|10.61|10.59|10.6|10.63|10.68|10.75|10.65|10.58|10.53|10.45|10.41|10.3|10.2||10.17|10.2|10.3|10.4|10.32|10.21|11|11|10.93|10.97|11.12|11.11|11.18|11.35|11.5|11.46|11.51|11.65|11.65|11.51|10.98|10.7|10.71|10.76|10.73|10.92|11.01|10.8|10.96|10.82|10.7|10.61|10.76|10.66|10.53|10.7|10.8|11.1|11.09|11.06|11.01|10.85|10.86|10.63|10.49|10.54|11|11.01|10.8|10.99|11.11|10.9|11.13|11.11|11.11|11.2|10.81|10.43|10.2|10.26||||||10.41|10.42|10.51|10.76|10.75|10.96|10.86|10.78|10.9|10.74|10.99|11.08|11.4|11.56|
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP|5.46|5.56|5.53|5.6|5.63|5.66|5.7|5.71|5.67|5.7|5.73|5.69|5.73|5.73|5.77|5.81|5.81|5.87|5.86|5.87|5.89|5.76|5.73|5.69|5.63|5.65|5.62|5.61|5.58|5.51|5.43|5.37|5.42|5.41|5.41|5.38|5.32|5.37|5.34|5.37|5.37|5.34|5.31|5.27|5.24|5.21|5.21|||5.26|5.29|5.37|5.41|5.45|5.46|5.45|5.39|5.42|5.45|5.39|5.4|5.36|5.35|5.33|5.32|5.32|5.38|5.43|5.42|5.47|5.51|5.58|5.56|5.65|5.6|5.61|5.67|5.65|5.62|5.54|5.56|5.58|5.55|5.39||||5.31|5.22|5.22|5.2|5.24|5.3|5.33|5.4|5.43|5.4|5.39|5.41|5.4|5.4|5.44|5.49|5.5||5.55|5.6|5.62|5.59|5.62|5.6|5.61|5.61|5.62|5.65|5.58|5.58|5.63|5.63|5.66|5.61|5.7|5.71|5.82|5.84|5.87|5.89|5.86|5.85|5.84|5.78|5.79|5.82|5.81|5.8|5.82|5.75|5.8|5.79|5.9|5.89|5.94|5.93|5.92|5.96|5.96|5.94|5.98|5.99|5.95|5.96|5.9||||||5.93|5.91|5.92|5.9|5.94|5.95|5.96|6.03|6.03|6.02|6.03|6.09|6.14|6.19||6.11|6.03|6.03|5.96|5.96|5.96|6.05|6|5.98|6.01|6.05|6.06|6.1|6.02|5.99|5.99|6|5.98|5.89|5.87|5.86|5.85|5.86|5.8|5.78|5.77|5.77|5.77|5.77|5.75|5.8|5.8|5.78|5.77|5.76|5.72|5.67|5.69|5.71|5.67|5.65|5.64|5.66|5.58|5.54|5.62|5.75|5.73|5.7|5.78|5.9|6.01|6.01|6.07|6.07|6.08|6.07|6.08|6.06|6.1||||||6.11|6.06|6.14|6.08|6.1|6.32|6.34|6.34|6.33|6.25|6.33|6.34|6.3|6.31|
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP|6.21|6.27|6.11|6.14|6.26|6.23|6.31|6.29|6.26|6.31|6.23|6.11|6.19|6.24|6.21|6.25|6.25|6.32|6.35|6.35|6.37|6.6|6.58|6.58|6.56|6.56|6.53|6.5|6.55|6.56|6.53|6.51|6.52|6.49|6.46|6.56|6.52|6.45|6.46|6.4|6.41|6.69||||6.77|6.76|||6.84|6.87|6.94|7|7.07|7.13|7.12|7.21|7.4|7.31|7.14|7.11|7.15|7.2|7.2|7.2|7.04|6.95|6.82|6.84|6.9|7.03|7.19|7.17|7.21|7.12|7.28|7.18|7.2|7.25|7.36|7.94|7.91|7.78|7.11||||6.83|6.8|6.65|6.67|6.62|6.67|6.55|6.55|6.46|6.34|6.35|6.31|6.24|6.22|6.17|6.23|6.29||6.29|6.23|6.16|6.07|6.06|6.04|6.06|6.04|6.08|6.14|6.1|6.15|6.08|5.96|5.86|5.82|5.78|5.79|5.83|5.78|5.82|5.84|5.79|5.76|5.74|5.69|5.7|5.71|5.72|5.72|5.71|5.61|5.63|5.63|5.7|5.7|5.68|5.65|5.64|5.63|5.64|5.63|5.64|5.71|5.7|5.73|5.7||||||5.7|5.66|5.65|5.64|5.65|5.57|5.53|5.57|5.56|5.6|5.6|5.61|5.57|5.54||5.47|5.45|5.48|5.46|5.42|5.44|5.49|5.53|5.53|5.55|5.66|5.69|5.71|5.74|5.74|5.77|5.74|5.76|5.73|5.63|5.58|5.63|5.64|5.58|5.49|5.51|5.51|5.48|5.38|5.37|5.45|5.45|5.48|5.47|5.45|5.45|5.34|5.37|5.36|5.38|5.35|5.32|5.32|5.22|5.27|5.35|5.42|5.4|5.37|5.42|5.48|5.46|5.54|5.54|5.51|5.51|5.48|5.42|5.36|5.43||||||5.41|5.43|5.4|5.39|5.41|5.52|5.51|5.47|5.49|5.42|5.45|5.58|5.59|5.6|
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP|28.3|28.31|28.64|28.89|29.68|29.94|31.18|31.23|30.7|30.99|30.87|30.88|31.46|31.71|32.06|31.48|31.81|32.24|32.1|32.1|32.2|32.6|32.56|32.55|32.4|32.81|31.03|31.88|31.32|30.92|30.8|30.33|30.71|30.6|30.7|30.6|30.6|30.3|30.91|31.13|31.53|31.11|31.03|30.71|29.86|29.63|29.6|||30.26|30.55|31.04|31.18|31.41|31.1|30.93|29.93|30.02|29.9|30.1|30.25|30.66|30.66|30.9|31.18|31.5|31.62|32.2|32.46|33.24|33.88|33.5|33.17|33.28|33.7|33.7|33.5|33.88|34.41|33.66|34.08|34.85|34.93|35.33||||35.82|35.32|34.73|34.65|35.42|36|36.46|37.4|37.12|37.73|37.26|36.88|37.01|38|38.62|40.34|40.28||41.3|41.71|42.89|40.85|40.02|40.1|39.8|40.4|41.1|42.31|41.72|40.91|41.5|42.32|41.8|41.35|42.07|42.22|43.1|43.69|44.2|43.6|43.85|44.81|44.98|45.6|45.51|44.9|45.1|45.87|46.32|46.3|46.63|47.11|48.15|46.5|43.85|41.86|41.52|41.83|42.23|42.17|42.01|42.23|39.9|39.67|39.06||||||38|38.12|38.77|39.22|39|37.19|37.17|38.11|38.52|37.01|37|37.48|37.38|37.31||38.77|38|38.96|39.03|39.5|38.46|39.56|39.45|39.25|40|39.98|41.12|40.5|39.79|39.85|39.53|40.4|40.65|40.3|40.01|37.07|37.53|36|35.67|34.45|35|35.7|35.3|36.26|36.39|38.41|39|38.12|37.26|37.4|36.75|36.99|37.09|37.51|37.41|36.8|36.71|36.1|33.04|31.2|33|34.75|34.75|32.04|32.9|35.09|34.5|34.73|35.55|35.85|36.7|35|34.91|34.68|34.95||||||35.39|35.55|34.42|31.21|30.5|31.01|31.62|31.9|32.45|31|32.6|32.5|32.51|32.5|
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP|9.59|9.67|9.61|9.93|9.93|9.91|9.92|9.98|9.9|9.95|10.11|10|10.29|10.27|10.29|10.31|10.2|9.82|9.87|9.82|9.67|9.66|9.54|9.71|9.93|10.09|9.91|9.95|10.07|10.21|10.35|10.3|10.22|10.01|10.2|10.03|10.06|10.07|10.24|10.27|10.44|10.32|10.36|10.12|9.87|9.94|10.01|||10.17|10.27|10.23|9.98|10.07|9.97|9.91|9.91|9.76|9.7|9.7|9.76|9.74|9.71|9.65|9.67|9.51|9.55|9.32|9.15|9.26|9.35|9.52|9.3|9.42|8.9|8.82|8.62|8.73|8.72|8.7|8.81|8.85|8.84|8.86||||9.17|9.34|9.41|9.98|10.65|10.65|10.92|10.75|10.53|10.57|10.84|10.99|10.82|10.94|11.1|10.96|10.8||10.75|10.68|10.24|10.26|10.46|10.46|10.45|10.63|10.47|10.65|10.31|10.32|10.06|9.9|10.22|10.13|10.15|10.18|10.13|10.04|10|10.27|10.29|10.35|10.25|10.22|10.25|10.13|10.11|10.03|9.99|9.88|9.89|10.06|10.09|10.07|10.11|10|9.88|9.9|9.82|9.82|9.68|9.79|9.7|9.73|9.63||||||9.5|9.45|9.26|9.18|9.15|9.13|9.15|9.07|8.95|8.98|8.88|8.69|8.52|8.33||8.18|8.15|8.17|8.25|8.2|8.19|8.23|8.28|8.32|8.32|8.49|8.57|8.55|8.68|8.72|8.72|8.78|8.92|8.9|9.01|9.1|8.92|8.83|8.92|8.83|9|9.16|9.06|9.23|9.12|9.23|9.06|9.1|8.87|8.71|8.74|8.75|8.8|8.88|8.96|8.97|9.02|8.95|8.75|8.8|8.71|8.83|8.75|7.77|7.83|7.75|7.71|7.32|7.74|7.53|7.49|7.33|7.13|6.99|7.05||||||7.18|7.29|7.36|7.45|7.41|7.52|7.71|7.6|7.67|7.51|7.65|7.72|8.08|8.21|
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP|6.33|6.42|6.42|6.45|6.56|6.91|7.38|7.31|7.29|7.6|7.68|7.5|7.53|7.43|7.58|6.95|6.84|7.01|6.94|7.17|7.06|7.03|6.95|6.96|7|6.99|6.93|6.95|6.97|7.03|6.96|6.87|6.88|6.85|6.85|6.97|6.98|6.91|6.91|6.91|6.93|6.91|6.87|6.64|6.53|6.29|6.24|||6.27|6.35|6.43|6.5|6.5|6.56|6.62|6.55|6.64|6.79|6.67|6.72|6.85|6.89|6.83|6.88|6.85|6.81|6.68|6.67|6.75|6.78|6.78|6.74|6.81|6.67|6.69|6.61|6.68|6.71|6.63|6.69|6.7|6.67|6.61||||6.45|6.42|6.28|6.24|6.38|6.49|6.57|6.66|6.71|6.76|6.7|6.73|6.79|6.79|6.82|6.93|6.9||7|7.09|7.05|7.06|7.15|7.29|7.32|7.3|7.33|7.36|7.28|7.29|7.26|7.26|7.31|7.25|7.51|7.54|7.64|7.6|7.62|7.78|7.83|7.96|7.9|7.84|7.84|7.9|7.97|8.01|8|7.88|7.8|7.78|8.08|8.19|8.19|8.16|8.09|8.18|8.18|8.17|8.24|8.34|8.25|8.25|8.21||||||8.13|8.04|7.95|8|8.05|8|7.97|8|7.91|7.97|7.99|7.87|8.1|7.96||7.86|7.93|7.87|7.93|8.12|8.1|8.14|8.23|8.35|8.75|8.62|8.69|8.66|9.12|9.31|9.03|9.02|9.18|9.01|9.23|9.9|9.8|9.8|9.41|9.18|9.31|9.2|9.24|9.18|9.6|10.67|10.63|9.65|9.51|10.13|10|9.78|8.99|7.73|7.25|6.78|6.49|6.46|6.4|6.3|6.28|6.51|6.45|6.31|6.31|6.25|6.2|6.35|6.32|6.19|6.18|6.06|5.8|5.75|5.76||||||5.77|5.85|5.96|5.89|5.85|5.93|5.87|5.78|5.76|5.69|5.86|6.26|6.66|6.74|
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP|13.28|13.35|13.43|13.13|12.98|12.9|13.21|13.51|13.47|13.45|13.24|12.95|13.16|13.15|13.17|13.21|13.34|13.5|13.41|13.54|13.72|13.66|13.55|13.57|13.54|13.6|13.58|13.6|13.56|13.61|13.47|13.21|13.3|13.3|13.24|13.3|13.31|13.17|13.18|13.12|13.13|13.11|13.01|12.88|12.6|12.5|12.49|||12.77|12.92|13.07|13.12|13.13|13.16|13.1|13|12.99|13.06|12.98|13.06|13.15|13.06|12.94|13.02|12.96|13.12|13.03|13.01|13.21|13.38|13.31|13.17|13.15|13.04|13.11|12.95|13.03|12.97|12.91|13.01|13.1|12.96|13.1||||13|12.85|12.87|12.85|13.15|13.4|13.54|13.73|13.84|13.96|13.98|13.99|13.99|14.16|14.29|14.29|14.29||14.44|14.4|14.36|14.3|14.37|14.37|14.19|14|13.86|13.88|13.58|13.52|13.73|13.89|14.05|13.96|14.08|14.4|14.5|14.45|14.53|14.56|14.35|14.3|14.49|14.53|14.47|14.6|14.59|14.27|14.25|14.19|14.13|14|14.51|14.5|14.58|14.5|14.29|14.19|14.19|14.18|14.19|14.13|14.05|13.99|14.01||||||13.84|13.66|13.63|13.64|13.8|13.58|13.56|13.61|13.6|13.66|13.68|13.6|13.7|13.15||13.13|13.23|13.21|13.14|13.22|13.25|13.35|13.42|13.44|13.65|13.84|13.96|14.05|14.08|14.05|14.08|14.12|13.96|14.01|14.05|14.05|14.08|14.06|13.53|13.1|13.8|13.88|13.9|14.26|14.2|14.42|14.41|14.41|14.33|14.42|14.37|14.31|14.25|14.15|14.14|13.98|13.97|13.95|13.68|13.37|13.33|13.58|13.35|13.3|13.58|13.9|13.79|13.88|14.01|13.67|13.49|13.2|12.82|12.82|13.01||||||13.24|13.22|13.17|13.1|12.95|13.53|13.72|13.88|14.03|13.9|14.25|14.61|14.77|14.79|
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP|8.51|8.61|8.45|8.52|8.6|8.59|8.8|8.81|8.69|8.79|8.77|8.75|8.87|8.96|8.95|9.04|9.1|9.18|9.25|9.35|9.27|9.26|9.18|9.22|9.22|9.07|8.95|9.02|9.08|9.16|9.19|9.07|9.26|9.33|9.36|9.47|9.44|9.4|9.35|9.32|9.24|9.23|8.82|8.41|8.27|8.18|8.18|||8.42|8.6|8.66|8.8|8.65|8.63|8.61|8.39|8.5|8.53|8.58|8.7|8.75|8.56|8.45|8.55|8.58|8.72|8.62|8.71|8.75|8.83|8.73|8.69|8.71|8.59|8.62|8.48|8.5|8.57|8.55|8.63|8.62|8.6|8.6||||8.58|8.51|8.27|8.21|8.62|8.85|9.03|9.2|9.29|9.28|9.16|9.21|9.16|8.99|8.98|9.11|9.08||9.18|9.28|9.26|9.19|9.24|9.35|9.54|9.63|9.59|9.63|9.47|9.36|9.44|9.45|9.53|9.39|9.54|9.65|9.81|9.72|9.82|9.93|9.96|10.03|10|9.96|9.97|10.04|10.15|10.16|10.15|9.91|9.91|9.82|10.26|10.36|10.31|10.32|10.27|10.28|10.31|10.33|10.6|10.5|9.7|9.46|9.56||||||9.24|9.16|9.09|9|8.8|8.74|8.84|8.87|8.95|8.88|8.88|8.86|8.82|8.65||8.61|8.6|8.68|8.63|8.57|8.5|8.57|8.81|8.75|8.9|9|9.2|9.41|9.42|9.49|9.62|9.59|9.6|9.59|9.62|9.62|9.72|9.4|9.27|9.26|9.34|9.4|9.24|9.39|9.35|9.38|9.39|9.44|9.26|9.31|9.43|9.24|9.32|9.3|9.13|9|8.89|8.74|8.61|8.45|8.41|8.73|8.6|8.55|8.87|8.91|9.43|9.62|9.7|9.74|9.49|9.37|9.13|9.15|9.22||||||9.59|9.48|9.45|9.65|9.64|9.91|10.08|9.92|10.01|9.91|10.08|10.38|10.78|10.95|
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP|7.87|7.86|7.93|8.01|8.03|8.06|8.26|8.26|8.49|8.5|8.46|8.56|8.75|8.83|9.01|8.97|9.03|9.2|9.42|9.18|9.01|8.98|8.05|8.07|8.13|8.12|8.06|8.01|7.9|7.85|7.82|7.81|7.87|7.83|7.85|7.89|7.88|7.81|7.84|7.89|7.87|7.79|7.77|7.75|7.75|7.84|7.72|||8.01|7.85|7.98|8.04|8.03|7.95|7.95|7.87|7.91|8.01|8.08|8.02|7.99|8|8.06|7.85|7.81|7.98|8|7.9|8.23|8.38|8.35|8.16|8.68|8.39|8.45|8.27|8.4|8.42|8.44|8.67|8.87|8.89|8.74||||8|8.01|7.79|8.25|8.72|9.26|9.12|8.76|8.86|8.65|8.63|8.68|8.76|8.72|8.84|8.99|8.91||8.8|9.02|9.14|9.04|9.13|9.26|9.26|9.46|9.36|9.39|9.24|9.19|9.36|9.45|9.64|9.5|9.81|10.13|10.11|10.01|10.08|10.28|10.34|10.51|10.43|10.4|10.44|10.68|10.75|10.98|10.88|10.56|10.7|10.65|10.92|10.95|10.87|10.9|11.05|10.71|10.69|10.86|10.52|10.22|10.09|10.02|10.41||||||10.21|10.25|10.58|10.55|10.83|10.62|10.58|10.68|11|11.13|11.07|11.97|11.91|11.9||11.86|11.37|11.65|11.91|11.29|10.83|10.81|10.22|10.26|10.6|11.15|11.11|10.68|10.17|10.42|10.26|10.4|10.45|10.4|10.4|10.21|10.24|10.02|9.96|9.5|9.5|9.64|9.7|10.08|10.13|10.4|10.4|9.97|9.8|9.73|9.93|9.64|9.57|9.48|9.52|9.47|9.23|9.11|8.8|8.42|8.43|8.92|9.04|8.9|9.12|9.52|9.65|9.7|9.86|9.83|9.65|9.55|9.19|9.22|9.3||||||9.81|9.83|10.26|10|9.86|10.11|10.72|10.85|10.85|10.66|11.03|11.65|11.73|11.03|
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP|3.22|3.24|3.15|3.18|3.23|3.23|3.29|3.27|3.22|3.24|3.24|3.18|3.23|3.27|3.27|3.3|3.34|3.4|3.39|3.45|3.41|3.39|3.28|3.3|3.27|3.28|3.22|3.22|3.22|3.25|3.29|3.29|3.3|3.26|3.25|3.34|3.34|3.3|3.31|3.34|3.33|3.35|3.37|3.36|3.32|3.25|3.2|||3.28|3.32|3.38|3.42|3.38|3.42|3.43|3.48|3.55|3.54|3.49|3.47|3.49|3.52|3.48|3.5|3.44|3.47|3.42|3.42|3.46|3.51|3.56|3.52|3.6|3.56|3.58|3.57|3.75|3.82|4.24|4.6|4.47|4.07|3.46||||3.07|3.03|2.99|3|2.98|3|3|3|2.98|2.92|2.91|2.88|2.82|2.77|2.8|2.82|2.85||2.84|2.81|2.8|2.78|2.85|2.88|2.87|2.93|2.92|2.95|2.94|2.98|2.99|2.98|2.96|2.93|2.91|2.93|2.94|2.93|2.93|2.95|2.91|2.89|2.87|2.84|2.86|2.85|2.86|2.85|2.84|2.81|2.81|2.81|2.84|2.84|2.84|2.84|2.81|2.82|2.81|2.8|2.79|2.82|2.8|2.78|2.78||||||2.74|2.72|2.71|2.69|2.68|2.66|2.66|2.68|2.69|2.71|2.72|2.74|2.73|2.72||2.71|2.7|2.73|2.7|2.69|2.7|2.71|2.76|2.73|2.75|2.78|2.79|2.83|2.82|2.81|2.87|2.87|2.86|2.86|2.81|2.8|2.82|2.82|2.81|2.76|2.77|2.76|2.74|2.71|2.7|2.75|2.75|2.75|2.74|2.74|2.74|2.7|2.72|2.71|2.7|2.69|2.67|2.67|2.63|2.62|2.62|2.67|2.66|2.64|2.65|2.69|2.69|2.7|2.7|2.67|2.68|2.67|2.63|2.62|2.65||||||2.65|2.63|2.69|2.67|2.71|2.84|2.84|2.72|2.75|2.74|2.77|2.83|2.83|2.87|
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP|43.4|43.62|43.36|44.48|44.58|44.06|44.51|45.97|45.46|45.82|46|49|51.2|52.4|52.88|56|56.76|56.9|55.8|56.52|56.6|56.74|58.93|59|58.95|57.04|56.39|56.34|56.53|57.92|59.4|58.55|60|59.34|60.47|55.84|55.2|54.55|56.16|56.66|56.41|56.78|56.15|56.9|56.02|58.75|59.01|||62.52|63.26|62.43|60.6|60.91|61.0715|61.1715|61.6143|60.3929|60.6643|59.8929|60.7143|61.7857|57.15|55.8572|54.9|53.4143|55.05|53.2857|53|54.05|54.3572|56.4215|52.6357|51.55|50.9286|50.9715|51.4786|51.4214|52.2|51.3143|52|52.6572|52.8714|53.4286||||55.1786|56.5|62.7786|69.75|77.0357|76.65|79.95|79.85|81.75|83.7143|84.6429|86.5072|86.5072|86.8143|90.6786|90.4286|87.8143||84.1429|85.3572|83.5572|83.2357|85.2572|86.5072|84.8429|84.2858|77.3215|76.1572|76.0572|75.8215|75.9357|75.0215|76.7857|77.5|79.4286|80.6286|81.5357|81.5786|81.9143|83.9286|84.5786|86.8572|82.5072|81.7857|81.2929|82.5357|83.9643|84.5715|86.7929|84.6429|86.3786|88.3715|88.4643|88.6072|86.4572|87.2|83.9857|84.3|81.7357|81.3429|81.9143|82.0429|79.6072|79.4715|82.3572||||||82.8572|81.3286|81.3786|79.5|78.3072|77.8572|79.7643|79.4072|75.6072|75.4715|75.2143|75.4715|75.4286|71.0715||71.4357|72.4429|72.3215|72.1429|70.8572|70.2072|71.3429|71.8072|71.2357|71.1857|73.15|72.2215|72.5715|73.2357|73.9357|73.5715|74.2929|75.65|75.2857|74.7643|74.65|74.9286|72.8572|72.8715|72.1929|74.3929|77.0715|77.3572|79.6072|79.9357|81.4286|80.0786|79.0357|71.5|71.5715|72.1643|70.2|73.5715|74.4286|77.2929|73.5286|74.3|72.0572|71.1429|72.5786|73.3286|75.75|76.9143|76.4286|76.9786|77.4429|77.6643|79.6143|79.7857|79.1|77.9286|77.9143|75.2072|78.2143|77.8572||||||81.3715|84.0143|83.1286|85.5715|85.5286|84.2858|87.8572|90.0572|92.1429|92.0215|93.6429|94.6143|98.6858|99.3572|
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP|5.35|5.36|5.2|5.23|5.26|5.35|5.49|5.52|5.46|5.46|5.47|5.4|5.5|5.58|5.6|5.61|5.64|5.71|5.7|5.76|5.78|5.82|5.67|5.66|5.69|5.56|5.47|5.49|5.49|5.45|5.36|5.19|5.39|5.41|5.4|5.44|5.4|5.38|5.38|5.41|5.43|5.36|5.33|5.26|5.17|4.98|4.96|||5.03|5.11|5.18|5.17|5.13|5.12|5.12|5.01|5.07|5.18|5.23|5.29|5.37|5.27|5.21|5.22|5.21|5.54|5.61|5.64|5.76|5.88|5.91|5.85|5.91|5.95|5.98|5.99|6.05|6.01|5.94|5.92|5.98|5.97|5.93||||5.96|5.86|5.8|5.75|5.99|6.06|6.23|6.42|6.39|6.41|6.44|6.48|6.53|6.55|6.53|6.49|6.45||6.48|6.54|6.56|6.4|6.53|6.67|6.73|6.85|6.86|6.9|6.67|6.63|6.68|6.66|6.69|6.64|6.78|6.73|6.83|6.81|6.84|7.02|7.08|7.19|7.26|7.23|7.36|7.48|7.54|7.39|7.41|7.25|7.26|7.22|7.56|7.54|7.47|7.39|7.13|7.09|7.13|7.09|7.14|7.24|7.19|6.94|7.18||||||7.07|7.06|7.18|7.25|7.13|6.53|6.43|6.54|6.53|6.6|6.58|6.49|6.33|6.26||6.26|6.28|6.4|6.49|6.43|6.56|6.6|6.6|6.58|6.68|6.85|6.92|6.93|6.84|6.83|6.91|6.89|6.96|7.02|6.96|6.89|6.84|6.79|6.56|6.36|6.42|6.43|6.38|6.49|6.53|6.65|6.73|6.77|6.68|6.66|6.53|6.37|6.42|6.38|6.3|6.17|6.16|6.15|5.99|5.85|6.01|6.31|6.08|5.96|6.14|6.35|6.38|6.42|6.55|6.53|6.38|6.3|6.21|6.26|6.39||||||6.5|6.53|6.72|6.65|6.66|6.85|7.13|7.27|7.36|7.35|7.53|7.71|7.76|7.8|
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP|5.42|5.41|5.21|5.38|5.9|5.85|5.85|5.98|5.84|5.87|5.87|5.81|5.86|5.93|5.95|5.96|5.98|6|5.95|5.95|5.94|5.92|5.84|5.84|5.85|5.88|5.81|5.83|5.87|5.99|5.91|5.8|5.85|5.83|5.84|5.86|5.86|5.87|5.85|5.83|5.85|5.81|5.77|5.72|5.67|5.6|5.61|||5.63|5.68|5.68|5.69|5.66|5.71|5.71|5.81|5.83|5.83|5.7|5.68|5.71|5.8|5.8|5.9|5.75|5.59|5.51|5.45|5.48|5.63|5.69|5.66|5.69|5.62|5.66|5.64|5.81|5.85|5.88|6.13|6.13|6.16|6.19||||6.33|6.28|6.26|6.45|6.45|6.43|5.92|5.82|5.75|5.65|5.58|5.54|5.51|5.48|5.52|5.53|5.57||5.42|5.4|5.38|5.33|5.4|5.41|5.49|5.47|5.42|5.44|5.44|5.52|5.48|5.45|5.44|5.39|5.33|5.33|5.37|5.39|5.45|5.51|5.34|5.32|5.08|5.01|4.98|4.97|5|4.97|4.96|4.92|4.9|4.87|4.96|4.97|4.97|4.91|4.86|4.86|4.86|4.84|4.82|4.86|4.83|4.81|4.83||||||4.81|4.73|4.72|4.71|4.67|4.62|4.58|4.64|4.67|4.68|4.69|4.76|4.79|4.78||4.75|4.72|4.8|4.81|4.72|4.66|4.64|4.75|4.72|4.7|4.66|4.66|4.7|4.71|4.71|4.73|4.71|4.77|4.8|4.69|4.63|4.67|4.66|4.63|4.6|4.56|4.55|4.56|4.52|4.51|4.56|4.54|4.55|4.54|4.55|4.53|4.47|4.49|4.48|4.52|4.54|4.49|4.5|4.47|4.43|4.31|4.4|4.35|4.33|4.32|4.36|4.32|4.33|4.33|4.3|4.31|4.25|4.2|4.16|4.13||||||4.12|4.12|4.15|4.17|4.17|4.18|4.2|4.16|4.19|4.2|4.25|4.36|4.38|4.42|
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP|7.24|7.22|7.14|7.44|7.47|7.49|7.45|7.4|7.54|7.58|7.67|7.56|7.64|7.77|7.78|8.02|8.03|7.82|7.82|7.76|7.68|7.71|7.66|7.69|7.81|7.9|7.78|7.8|7.86|8.09|8.22|8.34|8.52|8.4|8.39|8.78|8.74|8.95|9.11|9.12|9.29|9.28|8.96|8.81|8.41|8.45|8.42|||8.62|8.93|9.24|9.28|8.92|8.85|8.75|8.84|8.41|8.32|8.18|8.24|8.23|8.2|8.71|9.35|7.56|7.5|7.32|7.2|7.08|7.12|7.2|7.31|7.16|6.98|6.98|6.93|7.1|7.1|7.17|7.23|7.3|7.26|7.22||||7.18|6.9|7.54|8.24|8.5|8.72|8.89|8.54|8.29|8.32|8.41|8.5|8.63|8.72|8.7|8.95|8.94||9.03|8.88|8.77|8.96|8.83|8.76|8.92|8.9|8.77|8.57|8.45|8.5|8.4|8.3|8.44|8.18|8.53|8.65|8.53|8.15|8.17|8.21|8.19|8.49|7.62|7.54|7.46|7.43|7.43|7.37|7.37|7.32|7.31|7.33|7.45|7.45|7.41|7.48|7.32|7.33|7.28|7.26|7.19|7.24|7.16|7.05|6.95||||||6.82|6.78|6.75|6.9|6.31|6.27|6.23|6.23|6.29|6.3|6.29|6.29|6.27|5.98||5.93|5.93|5.93|6.01|6.07|5.93|5.94|6.03|6.06|6.1|6.31|6.35|6.37|6.39|6.46|6.51|6.59|6.65|6.68|6.73|6.58|6.6|6.55|6.46|6.4|6.58|6.71|6.78|6.92|6.98|7.17|7|6.98|6.81|6.66|6.63|7.16|7.22|7.1|7.18|7.16|7.15|7.12|7.06|6.88|6.91|7.23|7.06|6.91|7|7.09|7.06|7.01|6.98|6.87|6.86|6.64|6.29|6.25|6.26||||||6.39|6.45|6.47|6.5|6.49|6.59|6.75|6.63|6.74|6.67|6.92|7.1|7.41|7.66|
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP|48.35|48|46.12|45.85|46.38|46|46.45|47.39|46.07|46.54|47.3|48.25|48.92|49.15|48.39|48.6|47.98|46.94|45.83|45.59|45.61|45.47|45.25|45.8|46.28|45.71|45.6|45.67|46.27|47.43|47.84|47.07|47.83|48.45|48.4|48.61|48.76|49.19|48.17|47.67|45.57|44.65|44.31|43.8|43.53|44.38|44.6|||45.42|44.88|46.5|47.07|47.37|47.6|47.46|47.66|46.48|47.38|47|47.88|49.02|49.8|49.25|48.72|48.15|48.35|48.71|48.93|49.38|49.81|48.8|48.11|47.86|49.23|49.2|48.2|48.5|48.52|49.12|50.46|51.17|50.9|50.38||||49.3|45.41|45|44.96|44.98|46|47.62|47.3|48|48.76|48.16|48.9|49.67|49.32|50.1|50.47|47.35||47.31|47.88|47.9|48.11|47.83|48.32|48.73|49.7|50.5|50.11|49.4|48.53|48|46.25|45.18|44.81|45.04|44.15|44.8|43.81|43.52|43.5|43.74|44.67|45.38|45.35|44.57|44.8|44.92|44.01|44.02|43.88|44.56|45.78|46.1|46.28|46.97|46.85|45.1|45.7|46.2|46.02|45.1|45.26|44.29|43.41|43.69||||||43.8|43.1|42.93|42.22|41.14|40.7|40.88|40.87|40.11|39.63|39.32|38.05|37.79|36.98||36.99|37.56|37.77|37.85|37.65|37.28|37.74|37.56|38.95|39.02|40.61|41.01|40.6|40.5|40.56|38.41|38.3|38.73|39.25|39.2|39.84|40.42|40.29|40.38|40.05|41.18|42.62|42.27|43.61|44.15|44.8|43.29|44.54|43.62|42.42|43|43.5|44.62|44.87|45.98|45.85|46.5|46.9|45.57|42.44|42.5|42.94|40.77|40.51|40|38.12|38.39|38.61|38.61|39.32|38.55|37.91|35.69|35.8|35.67||||||37.9|37.64|37.73|38.5|38.34|38.71|39.58|38.82|39.5|40.02|41.19|41.6|42.18|42.81|
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP|27.66|27.59|27.46|27.83|27.98|28.22|28.28|28.73|28.31|28.58|28.65|28.89|29.66|30.05|30.1|30.13|30.16|30.51|30.22|29.99|29.87|29.67|29.37|29.44|29.9|30.02|30.9|31.05|31.2|31.59|31.81|31.35|31.51|30.71|30.7|31.27|31.11|30.95|31.51|31.68|33.1|33.01|31.7|31.81|31.46|31.78|31.33|||32|32.77|33.2|32.35|32.23|32.19|32.02|31.99|31.71|31.51|33.67|33.87|34.7|34.62|34.99|34.58|33.86|34.35|35.83|35.7|35.03|35.25|35.38|34.86|34.61|34.52|34.05|33.61|33.79|34.11|33.69|35.05|35.35|35.99|36.01||||36.8|34.91|34.79|35.1|36.57|37.38|39.3|39.56|39.12|40.25|37.03|38.26|39.65|39.63|39.8|42.6|41.47||41.21|40|38.15|38.5|37.8|38.35|39.31|38.15|37.13|37.05|38|38.6|37.68|37.54|38.19|35.58|36.59|36.7|35.11|32.69|33.41|33.53|33.52|33.41|32.66|32.58|32.58|32.94|33.26|33.66|33.64|33.06|33.63|34|35.02|35.01|34.3|34.63|33.8|34.17|34.26|34.41|34.21|34.36|33.33|33.01|33.2||||||32.75|32.29|32|31.7|30.68|31.02|31.38|32.51|31.82|31.63|31.41|31.21|31.31|30.48||30.7|31.11|31.16|31.46|30.91|29.93|30.91|31.2|33.33|33.23|33.21|32.47|33.1|32.9|33.04|32.4|32.14|33.9|33.3|33.31|33.6|33.62|33.66|33.1|33.13|34.1|35.16|35.39|36.53|37.35|37.8|33.91|35.17|34.37|32.98|33.58|33.16|34.9|34.9|35.6|36.34|34.28|34.12|34.71|32.8|33.78|32.67|30.77|29.8|30.46|28.1|26.96|27.55|28.04|27.52|27.57|27.44|26.27|26.36|26.94||||||28.01|28.25|28.59|28.96|28.16|28.18|29.85|30.5|29.32|31.17|31.91|31.61|32.33|32.9|
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP|4.85|4.88|4.7|4.72|4.76|4.77|4.82|4.88|4.91|4.91|4.91|4.93|5.01|5.09|5.08|5.11|5.19|5.28|5.21|5.25|5.23|5.12|5.02|5.02|5|4.93|4.87|4.93|4.97|4.94|4.78|4.78|4.86|4.86|4.84|4.88|4.9|4.89|4.83|4.86|4.84|4.79|4.72|4.67|4.69|4.67|4.64|||4.69|4.74|4.78|4.85|4.82|4.83|4.85|4.83|4.88|4.84|4.84|4.83|4.82|4.81|4.68|4.68|4.64|4.75|4.73|4.73|4.8|4.86|4.83|4.88|4.98|4.97|5.03|5|5.13|5.15|5.13|5.17|5.12|5.12|5.1||||5.04|5|4.93|4.88|5.02|5.08|5.16|5.25|5.35|5.41|5.42|5.45|5.41|5.36|5.41|5.41|5.44||5.53|5.55|5.39|5.35|5.4|5.43|5.41|5.47|5.49|5.54|5.49|5.51|5.55|5.47|5.49|5.48|5.54|5.58|5.64|5.68|5.7|5.82|5.79|5.78|5.71|5.67|5.66|5.7|5.69|5.68|5.66|5.55|5.55|5.53|5.7|5.7|5.71|5.67|5.63|5.64|5.63|5.64|5.8|5.74|5.74|5.47|5.57||||||5.55|5.75|6.24|5.67|5.15||||||4.68|4.65|4.66|4.59||4.64|4.66|4.74|4.72|4.65|4.89|5|4.94|4.98|5.08|5.18|5.22|5.28|5.29|5.33|5.47|5.2|5.13|4.93|4.87|4.76|4.78|4.79|4.77|4.65|4.68|4.65|4.62|4.67|4.67|4.72|4.67|4.67|4.64|4.64|4.55|4.45|4.47|4.46|4.44|4.4|4.39|4.33|4.22|4.13|4.15|4.3|4.19|4.11|4.2|4.36|4.36|4.42|4.46|4.41|4.39|4.35|4.25|4.24|4.31||||||4.3|4.31|4.42|4.37|4.36|4.53|4.58|4.51|4.55|4.49|4.56|4.85|4.82|4.88|
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP|16.8|16.88|16.8|17.08|17.29|17.71|17.45|17.55|18.57|18.37|18.55|18.24|18.49|18.95|18.81|19.11|19.33|19.53|20.4|20.51|20.71|18.36|18.12|18.36|18.25|19.19|19.03|20.6|19.9|19.56|19.63|19.85|20.51|20.13|20|19.9|19.93|19.85|20.19|20.54|20.64|20.66|20.15|19.01|20.13|21.25|19.01|||20.58|20.55|20.44|20.15|19.9|20.02|21.3|22.01|24.45|24.01|22.01|22.33|23.11|21.37|22.47|24.97|25.81|26.31|24.68|23.78|21|18.78|17.04|16.01|14.76|13.42|12.2||||||||||||||10.47|9.13|8.75|8.76|8.7|8.97|9.02|8.89|8.79|8.67|8.38|8.1|8.2|8.2|8.2||8.31|8.38|8.35|8.28|8.26|8.31|8.32|8.55|8.7|8.76|8.62|8.52|8.49|8.59|8.44|8.32|8.25|8.15|8.25|8.17|8.26|8.38|8.48|8.65|8.49|8.2|8.16|8.14|8.07|7.99|8.12|8.3|8.33|8.4|8.65|8.48|8.28|8.28|8.18|8.02|7.76|7.63|7.54|7.65|7.55|7.54|7.54||||||7.36|7.28|7.21|7.2|7.21|7.18|7.14|7.25|7.32|7.37|7.46|7.61|7.63|7.53||7.42|7.45|7.49|7.48|7.55|7.54|7.67|7.8|7.69|7.8|8.14|8.18|8.13|7.85|7.89|7.75|7.4|7.44|7.61|7.63|7.35|7.34|7.28|7.25|7.17|7.31|7.3|7.2|7.44|7.41|7.52|7.74|7.69|7.65|7.65|7.77|7.76|7.73|7.64|7.59|7.45|7.38|7.56|7.55|7.4|7.41|7.5|6.99|6.7|7.17|6.95|6.96|6.95|7.12|7.04|7.1|7.03|7.1|6.99|6.9||||||6.79|6.83|6.44|6.13|6.12|6.4|6.42|6.28|6.22|6.16|6.38|6.65|6.78|6.79|
07805|100532|/equities/guodong-constr|SHANGHAICOMP|1.84|1.84|1.77|1.76|1.79|1.8|1.84|1.86|1.83|1.82|1.81|1.8|1.82|1.85|1.87|1.88|1.9|1.94|1.95|1.99|1.96|1.91|1.86|1.89|1.93|1.76|1.72|1.73|1.73|1.71|1.7|1.67|1.69|1.68|1.68|1.69|1.68|1.68|1.67|1.68|1.67|1.67|1.63|1.63|1.61|1.61|1.6|||1.62|1.63|1.65|1.68|1.67|1.67|1.69|1.66|1.69|1.67|1.66|1.66|1.68|1.66|1.63|1.66|1.65|1.66|1.69|1.69|1.7|1.7|1.74|1.73|1.75|1.74|1.75|1.74|1.77|1.75|1.74|1.77|1.78|1.77|1.71||||1.67|1.6|1.58|1.56|1.55|1.61|1.62|1.67|1.67|1.69|1.71|1.71|1.66|1.66|1.69|1.7|1.7||1.73|1.74|1.74|1.74|1.76|1.77|1.79|1.8|1.82|1.83|1.81|1.82|1.81|1.81|1.84|1.84|1.84|1.83|1.86|1.83|1.85|1.86|1.88|1.88|1.86|1.84|1.84|1.86|1.86|1.87|1.88|1.86|1.87|1.86|1.88|1.89|1.9|1.88|1.86|1.87|1.86|1.85|1.84|1.86|1.86|1.83|1.84||||||1.81|1.78|1.78|1.78|1.8|1.77|1.77|1.78|1.79|1.81|1.81|1.84|1.81|1.81||1.78|1.78|1.8|1.8|1.8|1.8|1.82|1.85|1.82|1.84|1.88|1.9|1.92|1.91|1.91|1.93|1.92|1.92|1.94|1.97|1.93|1.93|1.93|1.9|1.86|1.86|1.85|1.84|1.86|1.85|1.87|1.89|1.88|1.87|1.86|1.84|1.8|1.8|1.78|1.76|1.74|1.74|1.73|1.7|1.69|1.72|1.76|1.76|1.72|1.75|1.81|1.79|1.81|1.83|1.8|1.78|1.75|1.72|1.7|1.78||||||1.78|1.78|1.84|1.78|1.8|1.86|1.87|1.84|1.85|1.84|1.91|1.94|1.94|1.97|
07806|100480|/equities/rising-nonferr|SHANGHAICOMP|33.89|33.68|33.41|33.4|33.47|33.65|33.84|34.31|34.28|34.46|35.39|35.62|36.57|37.29|37.51|37.38|37.26|37.4|37.48|37.69|37.44|37.56|36.28|36.66|36.64|36.22|36.06|36.18|36.4|36.1|35.75|35.85|36.82|36.79|36.66|36.67|37.03|37.58|37.77|36.37|36.6|36|36.06|34.7|34.28|34.51|34.43|||34.84|35.06|35.3|35.35|34.39|34.37|34.21|33.53|33.56|33.83|34.11|34.67|35.55|35.65|34.91|34.86|34.58|35.29|35.26|35.91|36.37|36.63|36.4|36.31|36.66|36.81|36.87|36.25|36.22|36.8|36.91|36.68|36.58|35.88|36.48||||37.5|37.03|36.87|37.02|38.06|38.78|39.9|40.75|41.54|40.9|40.98|40.72|40.14|39.02|39.3|39.99|38.95||39.63|39.58|39.8|39.43|39.5|39.94|40.1|40.11|40.73|40.77|40.47|39.79|40.71|40.72|42.2|41.5|42.3|42.12|42.48|42.7|43.01|42.6|43.86|43.5|47|46.58|47.1|47.88|48.54|48.5|48.18|46.35|45.06|44.3|46.39|46.91|46.4|46.22|47.3|47.5|46.81|46.59|47.5|48.49|46.75|45.14|45.86||||||43.82|43.51|43.53|42.99|42.17|41.43|41.81|42.2|41.92|41.45|40.63|40.21|40.06|40.2||39.99|41.03|40.58|39.85|39.31|39.08|39.65|40.18|41.1|41.31|41.88|42.3|42.71|41.93|41.88|42.67|42.92|43.26|43.58|42|42|42.31|41.88|41.49|40.71|41.65|42.5|41.79|42.68|42.51|43.18|43.78|44.2|43.93|43.82|45.01|45.28|46.3|45.89|46.47|45.22|44.95|44|43.19|41.15|42.81|40.85|38.35|37.37|38.17|39.13|39.02|39.8|39.81|39.31|39.5|38.63|36.99|37.6|37.26||||||38.6|38.98|38.6|40.1|39.93|40.24|41.65|41.17|40.71|40.06|40.45|40.29|42.8|44.8|
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP|15.73|15.58|15.2|15.3|15.39|15.5|15.92|16.17|16.23|16.39|16.54|16.51|16.88|17.16|17.01|17.12|17.1|17.55|17.65|17.74|17.89|17.95|17.54|18.03|17.79|17.72|17.61|17.97|18.18|18.29|18.28|18.27|18.38|18.25|18.15|18.02|17.81|17.8|18.01|18.08|18.56|18.9|18.7|18.8|18.7|18.93|18.93|||19.62|19.89|19.8|19.37|18.92|18.91|18.62|18.49|18.58|18.88|19.35|19.86|20.57|21.12|21.23|21.18|21.43|22.05|22.5|22.38|22.55|22.8|22.5|22.44|22.68|22.71|22.49|21.48|21.25|21.33|20.71|20.98|21.62|21.28|21.65||||21.34|21.57|20.32|19.85|20.26|20.5|20.88|21.37|21.2|20.8|20.52|20.7|20.93|21.16|21.2|21.12|21.23||21.66|22.03|22.12|21.85|21.97|22.06|21.96|21.62|21.46|21.89|21.49|21.42|21.88|21.82|22.54|22.1|22.68|22.88|23.29|23.18|23.38|23.52|23.91|24.04|24.41|24.71|24.61|24.04|23.91|23.85|23.56|23.12|23.21|23.1|23.53|23.61|23.05|23|23.41|23.31|23.41|23.63|23.68|24.1|23.6|21.9|21.69||||||21.38|21.19|21.4|21.55|21.44|21.26|21.6|21.56|21.55|21.42|20.8|20.72|20.8|20.15||19.81|20|20.28|19.75|18.52|17.85|18.65|19.57|18.92|19|18.93|19.12|19.18|19.35|19.2|19.4|19.73|19.78|19.82|19.9|19.71|19.81|19.5|19.42|18.8|19.06|19.55|19.04|19.41|19.88|19.8|19.95|20.2|20.02|19.9|19.9|19.89|20.28|21.71|22.17|22.81|22.02|21.7|21.51|21.86|22.08|22.21|21.82|22.41|22.75|22.11|21.61|22.51|22.88|22.62|22.31|21.62|20.2|20.39|20.33||||||20.71|21.15|21.61|22.04|21.76|21.41|22.03|21.87|22.26|21.55|21.7|21.63|23.43|23.72|
07808|100288|/equities/rizhao-port|SHANGHAICOMP|2.96|3|2.89|2.9|2.97|2.97|3.01|3.02|3|2.99|3|2.98|3|3.01|3.01|3.02|3.04|3.08|3.07|3.09|3.1|3.08|3.01|3.01|3|2.97|2.95|2.94|2.95|2.95|2.94|2.92|2.92|2.9|2.9|2.93|2.93|2.92|2.92|2.93|2.93|2.95|2.92|2.89|2.86|2.8|2.8|||2.84|2.86|2.87|2.92|2.9|2.92|2.95|2.97|3.02|3.02|2.96|2.96|2.99|3|2.96|2.98|3|3.02|2.98|2.99|3.01|3.04|3.08|3.11|3.17|3.17|3.2|3.24|3.3|3.34|3.31|3.33|3.26|3.22|2.99||||2.91|2.9|2.87|2.87|2.86|2.89|2.9|2.91|2.89|2.86|2.84|2.83|2.79|2.77|2.79|2.81|2.81||2.82|2.79|2.79|2.8|2.83|2.86|2.87|2.9|2.93|2.95|2.95|2.97|2.98|2.95|2.9|2.88|2.86|2.87|2.88|2.9|2.91|2.93|2.91|2.89|2.87|2.85|2.85|2.85|2.86|2.87|2.86|2.83|2.82|2.81|2.86|2.87|2.85|2.85|2.83|2.83|2.84|2.82|2.82|2.85|2.84|2.82|2.83||||||2.78|2.76|2.75|2.75|2.74|2.72|2.72|2.74|2.74|2.78|2.78|2.81|2.8|2.79||2.75|2.74|2.79|2.73|2.71|2.71|2.71|2.77|2.77|2.8|2.83|2.84|2.86|2.86|2.86|2.91|2.91|2.88|2.89|2.85|2.84|2.85|2.88|2.87|2.83|2.83|2.83|2.82|2.78|2.78|2.8|2.79|2.81|2.8|2.8|2.78|2.71|2.72|2.71|2.72|2.68|2.66|2.67|2.64|2.63|2.68|2.76|2.75|2.71|2.74|2.79|2.79|2.8|2.81|2.76|2.78|2.75|2.71|2.69|2.74||||||2.74|2.73|2.79|2.77|2.81|2.94|2.97|2.9|2.9|2.86|2.9|3|3.02|3.06|
07809|1031227|/equities/roadmaint|SHANGHAICOMP|25.68|25.31|27.06|28.72|27.7|27.33|27.4|27.24|26.75|27.06|27.08|26.98|27.35|27.62|27.88|28.14|27.75|28.2|28.1|28.34|28.55|28.51|28.4|28.72|28.51|28.2|27.64|27.38|27.57|27.82|27.74|27.59|27.72|27.41|27.4|27.7|27.8|27.84|28.26|28.31|28|28.43|27.91|27.02|26.5|26.5|27.16|||28.63|29.65|30.39|27.8|27.15|27.38|27.6|27.3|27.66|28.15|27.7|27.88|28.22|28.06|27.81|27.51|26.97|27.11|27.02|27.28|27.69|28.14|28.63|29.1|29.65|29.28|29.56|29.7|30.97|31.68|31.11|31.62|29.56|29.6|29.05||||28.08|27.66|27.58|27.6|28.31|28.96|29.4|30.33|30.67|31.03|30.25|30.11|30.32|29.92|30.2|30.22|31||31.27|31|30.67|30.6|31.21|31.62|32.6|32.5|32.89|36.44|38.67|38|37.98|38.61|37.5|36.91|36.66|38.01|36.57|35.11|35.72|33.91|26.58|25.25|24.68|24.1|23.97|24.27|24.38|24.42|24.54|24.42|24.5|24.48|25.17|25.26|25.14|25.04|24.91|25.06|25.17|24.85|24.71|24.91|24.88|24.7|24.71||||||24.29|24.36|23.46|23.6|23.3|23.22|23.16|23.23|23.71|23.87|23.83|23.78|23.62|23||22.9|22.77|23.11|23|23.29|23.21|23.32|23.9|24.4|24|25.21|25.05|24.42|25.12|25.13|25.73|26.6|25.46|25.9|23.49|23.28|23.78|24.25|24.36|23.8|23.61|23.2|23.06|22.69|22.01|22.99|22.71|22.32|22.07|21.8|22|21.93|22.04|21.93|21.77|21.51|21.4|21.27|20.8|20.28|20.11|21.32|20.66|20.32|20.8|20.96|21.05|21.13|21.24|20.91|20.82|19.93|19.55|19.2|19.29||||||19.8|20.07|20.36|20.28|20.21|21|21.42|21.1|21.38|21.35|22.03|22.21|22.86|23.05|
07810|100558|/equities/routon-elect|SHANGHAICOMP|3.22|3.23|3.15|3.24|3.34|3.31|3.34|3.34|3.28|3.28|3.38|3.36|3.4|3.46|3.45|3.5|3.51|3.52|3.54|3.45|3.44|3.36|3.35|3.38|3.4|3.47|3.44|3.31|3.31|3.37|3.39|3.38|3.35|3.32|3.35|3.39|3.39|3.4|3.45|3.43|3.39|3.4|3.41|3.3|3.21|3.24|3.25|||3.35|3.41|3.4|3.34|3.35|3.33|3.3|3.27|3.23|3.25|3.23|3.25|3.3|3.3|3.26|3.24|3.18|3.18|3.16|3.15|3.19|3.19|3.21|3.23|3.14|3.08|3.08|3.08|3.12|3.1|3.11|3.13|3.16|3.17|3.13||||2.95|2.99|3|3|3.06|3.08|3.22|3.27|3.26|3.34|3.4|3.48|3.45|3.39|3.45|3.56|3.59||3.64|3.64|3.6|3.61|3.67|3.71|3.72|3.67|3.67|3.6|3.48|3.51|3.51|3.48|3.56|3.51|3.56|3.59|3.57|3.51|3.5|3.6|3.67|3.72|3.62|3.55|3.54|3.59|3.61|3.67|3.72|3.71|3.76|3.76|3.81|3.82|3.79|3.82|3.8|3.78|3.76|3.75|3.77|3.75|3.54|3.48|3.43||||||3.37|3.33|3.26|3.25|3.26|3.24|3.26|3.28|3.29|3.33|3.37|3.41|3.42|3.21||3.15|3.19|3.2|3.31|3.42|3.41|3.41|3.49|3.46|3.45|3.57|3.57|3.58|3.54|3.51|3.51|3.57|3.65|3.7|3.67|3.41|3.37|3.35|3.32|3.3|3.37|3.42|3.39|3.49|3.51|3.56|3.46|3.44|3.4|3.4|3.45|3.39|3.44|3.38|3.39|3.37|3.34|3.32|3.29|3.12|3.19|3.35|3.25|3.2|3.25|3.33|3.34|3.36|3.34|3.28|3.21|3.12|3.01|2.93|3||||||3.03|3.03|3.1|3.13|3.12|3.24|3.34|3.25|3.24|3.19|3.3|3.3|3.41|3.46|
07811|101036|/equities/sailun|SHANGHAICOMP|11.51|11.51|11.48|11.41|11.41|11.37|11.44|11.48|11.29|11.46|11.52|11.4|11.43|11.51|11.57|11.66|11.52|11.32|11.13|11.09|11.13|11.1|10.85|10.93|11.09|10.97|10.78|11.2|11.38|11.5|11.46|11.2|11.33|11.42|11.57|11.45|11.27|11.21|11.22|11.26|11.36|11.29|11.3|11.1|11.09|10.78|10.7|||10.77|10.71|10.8|10.74|10.65|10.56|10.6|10.55|10.16|10.01|10.08|10.31|10.41|10.38|10.3|10.24|10.15|9.96|9.59|9.48|9.47|9.92|9.63|9.45|9.59|9.7|9.77|9.73|9.7|9.66|9.41|9.48|9.97|9.97|10.01||||9.98|9.94|9.72|9.66|10.02|10|10.28|10.51|10.36|10.22|10.21|10.2|10.31|10.45|10.19|10.12|10.15||10.49|10.65|10.77|10.55|10.46|10.38|10.48|10.61|10.76|10.76|10.65|10.5|10.65|10.87|10.76|10.6|10.35|10.52|10.76|10.73|10.76|10.77|10.84|11.01|11|11.07|11.03|11.18|10.6|10.6|10.3|9.73|10.02|10.18|10.08|10.18|9.96|9.92|10|10.02|10|9.92|10.05|10.11|10.03|9.92|10.05||||||10.1|9.97|9.8|9.7|9.66|9.64|9.71|9.8|9.81|9.92|9.95|9.81|9.69|9.66||9.9|9.4|9.43|9.35|9.03|8.82|8.86|9.02|9.23|9.23|9.36|9.49|9.26|9.27|9.32|9.37|9.37|9.46|9.28|9.36|9.62|9.61|9.13|8.8|8.53|8.82|8.98|8.88|9.05|9.05|9.16|9.08|9.4|9.15|9.19|9.17|9.09|9.1|9.05|9.18|8.95|8.93|8.51|8.46|8|7.9|8.18|8.12|8.13|8.1|8.07|8.54|9.2|9.25|9.38|9.98|9.96|9.66|9.8|9.75||||||10.1|10.23|10.18|10.17|9.97|10.1|10.29|10.49|10.56|10.46|10.57|10.75|11.35|11.8|
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP|15.03|14.8|14.97|16.61|16.6|16.56|16.47|16.51|16.61|16.71|16.75|16.35|16.6|16.5|16.5|16.61|16.7|16.88|16.86|16.81|16.83|16.57|16.33|16.41|16.61|16.47|16.33|16.4|16.65|16.82|17.06|16.9|17.1|16.88|16.62|17.07|17.02|17|17.44|17.4|17.73|17.25|17.05|16.9|16.75|17.01|16.75|||16.92|17.28|17.46|17.15|16.94|16.81|16.29|17.62|17.9|19.01|18.81|18.9|19.21|19.08|18.81|18.17|17.67|18|18.28|18.12|17.87|18.05|18.44|18.33|18.35|18.21|18.07|17.83|17.91|17.77|17.41|17.22|17.5|17.48|17.62||||17.4|17.62|17.71|17.87|19.46|19.51|19.98|20.04|20.26|20.9|20.49|20.73|20.91|20.85|20.93|21.6|21.8||21.92|20.82|20.96|19.88|19.18|19.25|19.73|19.73|19.47|19.55|19.56|19.24|19.36|19.03|19.23|18.6|18.58|18.83|18.81|18.5|18.62|18.86|18.88|18.72|19.14|19.03|19.03|19.01|19.35|19.36|19.5|19.08|19.17|19.61|20.24|20.31|20.25|19.7|19.22|19.32|19.41|19.36|19.6|19.4|18.84|18.8|19.01||||||18.87|18.25|18.3|18.2|17.7|17.72|17.61|17.75|17.71|17.74|17.51|17.31|17.29|17.1||17.1|17.03|17.17|17.32|17.4|17.04|17.15|17.16|17.6|17.68|18.02|17.85|18.05|17.77|17.88|18.08|18.14|18.33|18.29|18.17|18.18|18.08|17.88|17.72|17.4|17.75|17.9|18.56|18.86|19.07|19.17|19.28|19.87|19.4|19.38|19.5|19.45|19.71|19.76|20.3|18.89|18.1|18.14|17.26|16.1|17.29|17.96|17.89|17.42|17.69|18.2|18|18.17|18.36|17.9|17.46|17.3|16.77|16.71|16.81||||||17.4|17.6|17.58|17.82|17.64|17.8|18.25|18.11|18.95|20.89|21.95|22.28|23.66|24.31|
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP|11.66|11.59|11.68|11.71|11.85|11.76|11.93|12.36|12.26|12.35|12.4|12.11|12.32|12.44|12.46|12.91|12.87|13.31|13.28|13.57|13.8|13.56|13.3|13.16|12.74|13.15|13.11|13.66|13.32|12.81|12.32|12.13|12.23|12.26|12.39|12.57|12.7|11.7|11.48|11.56|11.65|11.33|11.25|11.3|11.47|11.44|11.36|||11.9|12.08|12.43|12.72|13.4|12.68|11.48|11.44|11.56|11.4|11.48|11.46|11.15|11.27|10.91|10.78|10.63|10.7|10.83|10.78|11.25|11.47|11.3|11.6|11.38|11.19|11.05|11.58|11.79|11.61|11.52|11.57|11.51|11.59|11.74||||11.78|11.63|11.62|11.53|11.88|11.98|12.16|12.34|12.6|12.71|12.53|12.88|12.76|12.55|12.81|13.83|13.77||14.15|14.81|13.85|12.46|12.5|10.93|10.03|10.14|10.15|10.19|9.81|9.8|9.92|9.9|9.95|9.84|9.89|9.97|10.17|10.29|10.34|10.49|10.33|10.38|10.42|10.3|10.3|10.41|10.52|10.59|10.62|10.45|10.38|10.5|10.78|10.94|10.6|10.23|10.14|10.2|10.26|10.28|10.38|10.38|10.3|10.18|10.13||||||9.99|9.81|9.91|9.98|10.12|10.08|10.05|10.12|10.28|10.36|10.46|10.54|10.66|10.77||10.95|10.6|10.7|10.79|10.6|10.62|10.91|10.71|10.5|10.83|10.87|11.07|10.92|10.93|10.91|10.71|10.82|11.34|10.06|9.48|9.22|9.03|8.84|8.74|8.46|8.56|8.55|8.64|8.73|8.71|8.82|8.83|8.81|8.75|8.77|8.8|8.71|8.68|8.64|8.59|8.45|8.32|8.25|8.01|7.92|8|8.27|8.14|8.03|8.06|8.29|8.21|8.3|8.4|8.32|8.26|8.17|7.94|7.9|8||||||8.11|8.21|8.45|8.35|8.32|8.76|8.88|9.03|8.75|8.62|8.96|9.3|9.17|9.12|
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP|9.38|9.39|9.36|9.48|9.53|9.53|9.64|9.86|9.97|10.06|10.08|10.03|10.48|10.67|10.65|10.75|10.86|10.81|10.75|10.8|10.72|10.55|10.46|10.52|10.58|10.7|10.62|10.63|10.7|10.88|11.03|11.01|11.08|11.1857|11.1214|11.1429|11.15|11.1643|11.2214|10.7429|10.7357|10.6786|10.4714|10.2929|10.1571|10.1429|10.1429|||10.2714|10.3357|10.3929|10.4|10.2286|10.1429|10.1214|9.8714|9.8643|9.9643|10.0286|10.1357|10.4429|10.1143|9.9071|9.9|9.8786|10|9.9714|10.1571|10.0643|10.25|10.25|10|10.0429|10.0071|10.0643|9.7714|9.7714|9.9857|9.9786|10.05|10.2571|10.2429|10.5643||||10.3143|10.4|9.9786|9.8643|10.4071|10.7786|10.9929|11.2786|11.1429|11.1643|11.1286|10.55|10.2071|10.0857|10.1|10.2214|10.1429||10.2143|10.55|10.2|10.1429|10.1571|10.1857|10.2143|10.2214|10.1786|10.2857|10.2143|10.0857|10.0429|10.1143|10.3786|10.1786|10.35|10.4286|10.6071|10.5857|10.6429|10.8857|10.9857|11.1|11.1357|11.0714|11.1643|11.1929|11.3071|11.2857|11.3429|11.2143|11.2643|11.2786|11.4786|11.3929|11.5286|11.5714|11.9143|11.75|11.8429|11.8286|11.45|11.3786|11.0786|9.9|9.9071||||||9.6429|9.5786|9.5714|9.5286|9.3857|9.2929|9.3071|9.3071|9.3786|9.4214|9.2286|9.2071|9.2143|9.0286||9.05|9.1214|9.2143|9.0071|8.6429|8.6571|8.8429|9.0857|9.0857|9.1643|9.3286|9.5286|9.5214|9.6286|9.6857|9.7929|9.8|9.7714|9.7571|9.7643|9.7429|9.6143|9.4429|9.4357|9.3571|9.5929|9.7143|9.4857|9.7214|9.7429|9.9143|9.9571|10.15|9.7143|9.8571|9.9857|9.8643|10.0571|10.1143|10.2286|9.8357|9.6786|9.6071|9.3857|9.2857|9.3|9.7429|9.9571|9.5429|10|10.1071|10.2357|10.5|10.4714|10.4643|10.2429|9.5|8.95|9.0071|8.9714||||||9.2714|9.35|9.4286|9.6786|9.5429|9.7286|9.9714|9.7929|9.65|9.6|9.6786|9.8357|10.5143|10.5643|
07815|100300|/equities/sany|SHANGHAICOMP|15.32|15.46|15.03|15.1|15.23|15.42|15.59|15.74|15.73|15.68|15.61|15.65|15.89|16.43|16.4|16.86|17.28|17.46|17.17|17.36|17.18|17.62|16.98|17.02|17.28|17.28|17.08|17.05|17.25|17.13|17.09|16.89|16.6|16.52|16.58|16.51|16.5|16.37|16.47|16.5|16.53|16.54|16.35|16.35|16.35|16.33|16.3|||16.58|16.72|16.83|16.94|16.18|15.75|15.58|15.4|15.49|14.98|14.87|15.08|15.1|14.93|14.68|14.62|14.71|15.11|15.08|15.11|15.52|15.88|15.78|15.76|15.98|15.96|15.95|15.52|15.67|16.08|16.11|16.18|16.18|16.06|16.28||||16.16|15.94|15.93|15.82|15.91|16.56|16.8|16.92|17.13|16.97|16.96|17.01|17.35|16.91|16.98|17.38|17.51||17.51|17.13|17.04|16.91|16.74|16.72|16.54|16.65|17.13|17.29|17.08|17.11|17.39|17.32|17.42|17.27|17.83|17.7|17.81|18|18.18|18.51|19.13|19.15|18.57|18.4|18.49|18.39|19|19.2|19.07|18.33|17.81|17.62|18.09|17.91|16.62|16.46|16.4|16.43|16.41|16.42|16.49|16.97|16.91|17.13|17.2||||||17.1|16.88|17.02|16.97|16.81|16.67|16.52|16.68|16.8|16.51|16.21|16.06|15.72|15.51||15.7|15.5|15.78|16.1|15.87|15.99|16.11|15.76|15.67|16.3|16.37|16.45|16.46|16.44|16.54|16.08|15.97|15.92|16.1|15.8|15.66|15.88|15.78|15.6|15.08|15.47|15.53|15.32|15.33|15.18|15.4|15.53|15.66|15.71|15.78|15.13|14.81|15|14.9|15.15|15.11|14.97|14.76|13.43|13.3|14.3|14.65|14.5|14.2|14.06|14.47|14.45|14.56|14.72|14.49|14.46|14.24|13.55|13.42|13.66||||||13.85|13.71|14.09|14.01|13.98|14.25|14.64|14.7|14.9|14.85|15.6|16|16.01|16.15|
07816|100695|/equities/urban-const|SHANGHAICOMP|2.41|2.41|2.31|2.33|2.36|2.38|2.43|2.46|2.38|2.4|2.4|2.39|2.43|2.47|2.47|2.48|2.51|2.54|2.53|2.56|2.54|2.5|2.5|2.53|2.49|2.43|2.41|2.45|2.46|2.47|2.44|2.42|2.42|2.4|2.39|2.43|2.42|2.42|2.42|2.44|2.48|2.46|2.44|2.44|2.45|2.39|2.41|||2.41|2.38|2.41|2.44|2.27|2.26|2.24|2.21|2.22|2.29|2.29|2.31|2.34|2.37|2.33|2.33|2.3|2.34|2.35|2.39|2.37|2.38|2.37|2.4|2.39|2.32|2.35|2.38|2.39|2.41|2.38|2.4|2.43|2.53|2.6||||2.6|2.6|2.56|2.56|2.6|2.63|2.75|2.79|2.82|2.8|2.82|2.83|2.81|2.8|2.8|2.79|2.79||2.82|2.85|2.84|2.83|2.83|2.84|2.81|2.82|2.81|2.82|2.78|2.78|2.8|2.78|2.79|2.76|2.82|2.82|2.85|2.85|2.86|2.93|2.92|2.92|2.9|2.88|2.88|2.91|2.92|2.94|2.93|2.91|2.93|2.92|2.98|2.98|2.98|2.95|2.92|2.93|2.9|2.91|2.89|2.94|2.91|2.81|2.94||||||2.89|2.86|2.85|2.84|2.82|2.81|2.8|2.8|2.85|2.85|2.84|2.87|2.86|2.83||2.79|2.77|2.8|2.85|2.84|2.82|2.84|2.88|2.91|2.93|3.02|3.04|3.05|3.07|3.06|3.11|3.11|3.13|3.13|3.11|3.06|3.06|3.05|2.99|2.92|3|3.01|3.01|3.03|2.99|3.05|3.05|3.06|3.03|3.03|3.07|3.05|3.07|3.07|3.05|3.02|3|3|2.9|2.85|2.86|2.99|2.96|2.91|2.92|2.99|2.96|3.02|3.05|3.01|3.02|2.94|2.84|2.82|2.85||||||2.91|2.91|2.98|2.99|2.98|3.05|3.11|3.08|3.11|3.1|3.14|3.23|3.34|3.41|
07817|100312|/equities/sinotex-invest|SHANGHAICOMP|7.57|7.82|7.5|7.49|7.5|7.57|7.58|7.8|7.81|7.79|7.79|7.74|7.92|8.07|8.04|7.89|8.05|8.13|7.81|7.83|7.75|7.87|7.42|7.42|7.49|7.44|7.27|7.27|7.28|7.31|7.28|7.23|7.26|7.15|7.11|7.14|7.12|7.04|7.05|7.09|7.14|7.11|7.06|7.01|6.91|6.83|6.82|||7.03|7.14|7.22|7.2|7.11|7.24|7.25|7.12|7.3|7.34|7.28|7.28|7.3|7.31|7.3|7.24|7.18|7.2|7.1|7.05|7.1|7.25|7.34|7.42|7.53|7.48|7.6|7.38|7.57|7.69|7.72|7.86|7.42|7.47|7.2||||6.95|6.81|6.78|6.77|6.85|6.91|7.08|7.14|7.2|7.08|7.07|7.07|7.13|7.1|7.15|7.14|7.05||7.02|6.91|6.92|6.78|6.84|6.87|6.83|6.89|6.84|6.85|6.79|6.74|6.7|6.63|6.6|6.5|6.63|6.68|6.86|6.9|6.95|7.05|7.04|7|6.94|6.93|6.89|6.96|6.98|6.96|6.92|6.71|6.65|6.73|6.81|6.86|6.78|6.78|6.69|6.7|6.75|6.73|6.74|6.88|6.81|6.79|6.81||||||6.81|6.7|6.64|6.5|6.46|6.37|6.28|6.32|6.3|6.25|6.22|6.21|6.15|6.08||6.22|6.15|6.21|6.27|6.22|6.33|6.41|6.39|6.45|6.47|6.7|6.68|6.57|6.59|6.6|6.69|6.71|6.75|6.87|6.59|6.49|6.52|6.51|6.31|6.15|6.25|6.26|6.2|6.15|6.15|6.25|6.25|6.25|6.29|6.29|6.18|6.02|6.07|6.08|6.1|6.03|5.98|5.9|5.73|5.62|6.09|6.06|6.03|5.99|6.05|6.18|6.19|6.21|6.27|6.25|6.28|6.16|6.03|5.98|6.01||||||6.05|6.01|6.07|6.01|6.05|6.18|6.17|6.02|6.1|6.09|6.11|6.34|6.38|6.49|
07818|100977|/equities/huajing|SHANGHAICOMP|12.56|12.74|12.75|12.74|12.9|12.84|12.87|12.96|12.82|12.97|12.89|12.66|12.77|12.86|12.79|13.06|12.75|12.71|12.95|12.97|12.72|12.49|12.36|12.42|12.25|12.34|12.5|12.47|12.5|12.52|12.45|12.48|12.38|12.5|12.51|12.34|12.33|12.25|12.31|12.28|12.31|12.55|12.56|12.67|12.6|12.28|12.32|||12.36|12.16|11.95|11.97|12.15|12.3|12.35|12.4|12.33|12.18|12.24|12.17|12.36|12.35|12.38|12.84|12.82|12.8|12.66|12.46|12.5|12.58|12.65|12.5|12.64|12.65|12.59|12.5|12.8|12.28|12.36|12.5|12.42|12.36|11.74||||11.62|11.41|11.44|11.27|11.21|11.15|11.16|11.27|11.25|11.24|11.16|11.13|11.14|11.08|10.92|10.79|10.81||10.74|10.69|10.8|10.73|10.68|10.82|10.74|10.8|10.81|10.88|10.98|11.01|11.08|10.9|11.02|10.92|10.82|10.81|10.85|10.83|10.91|10.88|10.87|10.77|10.71|10.54|10.44|10.46|10.45|10.47|10.53|10.42|10.41|10.41|10.49|10.59|10.6|10.6|10.54|10.5|10.42|10.36|10.35|10.45|10.46|10.47|10.51||||||10.52|10.55|10.71|10.71|10.47|10.8|10.69|10.69|10.65|10.69|10.74|10.75|10.74|10.8||10.63|10.58|10.39|10.35|10.15|10.06|10.05|10.02|10.13|10.17|10.32|10.28|10.28|10.22|10.22|10.21|10.62|10.57|10.88|10.92|10.87|10.86|10.86|10.86|10.54|10.65|10.64|10.57|10.41|10.28|10.2|10.21|10.21|10.1|10.16|10.21|10.13|10.19|10.17|10.16|10.05|9.98|9.95|9.99|10.08|10.01|10.25|10.46|10.43|10.25|10.64|10.65|10.92|11|10.87|11.15|11.2|10.98|10.75|10.67||||||10.7|10.7|10.71|10.67|10.86|11.11|11|11|11.05|10.86|11.03|11.23|11.23|11.2|
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP|11.05|11.08|11.07|11.03|11|10.97|11.2|11.25|11.12|11.16|11.3|11.1|11.33|11.54|11.53|11.71|11.75|11.91|11.95|11.95|12.01|11.82|11.61|11.74|11.79|11.79|11.65|11.65|11.63|11.69|11.55|11.53|11.42|11.33|11.31|11.33|11.52|11.45|11.5|11.7|11.8|11.8|11.64|11.3|11.18|11|11.08|||11.81|11.97|12.23|11.79|11.28|11.38|11.46|11.3|11.39|11.38|11.4|11.48|11.71|11.75|11.53|11.55|11.53|11.62|11.67|11.72|11.83|11.91|12.05|11.5|11.53|11.35|11.26|11.19|11.33|11.35|11.35|11.47|11.4|11.31|11.42||||11.42|11.26|11.7|11.68|11.93|12.36|12.72|12.7|12.45|12.23|12.1|12.32|12.23|12.32|12.69|14.05|14.25||14.75|14.44|14.13|13.5|13.59|13.78|13.68|13.83|13.87|13.72|13.61|13.67|13.71|13.55|13.72|13.61|13.83|14.01|14.21|14.28|14.46|14.2|14.17|14.18|13.99|13.78|13|13.53|13.61|13.6|13.58|13.4|13.47|13.47|13.9|14.13|14.01|13.88|13.75|13.73|14.1|14.23|14.2|14.33|14.16|13.95|13.88||||||13.47|13.2|13.32|13.34|13.53|13.47|12.78|12.88|12.92|12.82|12.9|12.93|12.89|12.72||12.5|12.25|12.37|12.54|12.8|12.79|12.85|13.71|13.97|13.81|13.7|13.71|13.65|13.82|14.01|13|12.65|12.55|12.71|12.86|12.63|12.51|12.22|12.3|12.24|12.35|12.3|12.57|12.17|12.1|11.36|11.38|11.31|11.22|11.23|11.49|11.47|11.55|11.53|11.43|11.46|11.07|11.06|11.06|10.6|10.71|10.81|10.32|10.06|10.36|10.55|10.58|10.69|10.71|10.58|10.48|10.3|9.97|9.64|9.6||||||9.88|9.75|9.53|9.58|9.61|9.97|10.36|10.33|10.42|10.23|10.58|10.6|10.86|11.27|
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP|14.43|14.55|13.55|13.51|13.88|14.08|14.33|14.58|14.97|14.75|14.74|14.65|15.25|15.39|15.48|15.53|15.88|16.55|15.89|16.12|16.06|16.36|15.74|15.6|15.8|14.75|14.05|14.4|14.35|13.8|13.66|13.59|13.75|13.71|13.65|13.83|13.88|13.91|13.87|13.97|13.92|14.28|14.39|14.38|14.61|13.32|13.38|||13.8|14.11|14.5|14.8|14.39|14.38|14.62|14.29|14.55|14.34|14.5|14.48|14.3|13.91|13.75|13.98|13.6|13.92|13.7|13.63|13.8|14.26|14.41|14.6|14.79|15.17|15.25|15.27|15.59|15.56|15.46|15.65|15.29|15.02|14.72||||14.7|14.75|14.45|14.59|15.03|15.35|15.71|16.13|16.72|16.71|16.85|17.11|17.02|17.27|17.07|16.16|15.99||16.1|16.26|16.28|16.17|16.28|16.42|16.52|16.75|16.75|16.72|16.43|16.46|16.92|16.96|17.2|16.81|17.25|17.49|18.08|17.96|18.31|18.45|19.1|19.13|19.35|19.12|19.27|19.41|19.57|19.4|19.44|18.7|18.81|18.81|19.27|19.83|18.9|20.03|19.88|20.01|19.58|19.5|20.03|20.16|20.51|20.3|20.71||||||20.81|20.61|20.86|21.07|21.14|21.47|21.41|22.24|21.72|21.88|22.08|21.6|20.24|20.06||20.36|20.2|20.32|20.41|20.33|20.66|20.85|20.95|20.4|21.97|21.45|20.99|21.81|21.75|22.25|22.11|20.81|20.76|20.8|21.1|20.98|21.67|22.14|21.82|20.1|20.49|19.02|18.5|18.84|19.29|20.1|19.84|20.3|21.28|20.67|18.3|15.92|15.25|14.59|14.36|13.91|13.83|13.75|13.21|13|13.78|14.36|14.17|14.08|14.5|15.23|15.38|15.65|16.26|16.3|16.69|16.26|16.15|16.33|17.2||||||17.11|17|17.7|17.84|18.05|18.6|18.95|19.12|19.43|19.9|21.19|21.24|20.7|21.05|
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP|9.43|9.4|9.38|9.6|9.62|9.66|9.95|10.01|9.75|9.77|9.86|9.77|9.9|10.13|10.06|10.16|10.2|10.09|10.05|10.3|10.28|10.4|10.22|10.8|11.01|10.8|10.55|10.76|10.6|10.51|10.5|10.4|10.56|10.84|10.8|10.75|10.81|10.8|10.99|11.09|11.31|11.22|11.35|10.36|10.28|10.53|10.46|||10.63|9.84|9.56|9.64|9.6|9.62|9.6|9.27|9.18|9.23|9.29|9.34|9.55|9.5|9.45|9.57|9.64|9.65|9.69|9.71|9.66|9.73|9.81|9.69|9.79|9.57|9.53|9.22|9.3|9.3|9.21|9.19|9.38|9.33|9.39||||9.25|9.24|9.11|8.99|9.08|9.14|9.35|9.6|9.63|9.69|9.62|9.62|9.57|9.59|9.73|9.82|9.78||10|10.22|10.15|10.15|10.2|10.3|10.25|10.18|10.14|10.11|9.89|9.68|9.73|9.71|9.85|9.78|10|10.08|10.2|10.18|10.22|10.3|10.26|10.33|10.28|10.23|10.27|10.33|10.36|10.37|10.28|10.14|10.23|10.01|10.46|10.43|10.41|10.36|10.39|10.32|10.2|10.23|10.17|10.23|10.15|10.04|10.06||||||9.89|9.78|9.81|9.84|9.84|9.81|9.77|9.72|9.86|9.87|9.72|9.46|9.41|9.21||9.18|9.19|9.25|9.25|9.03|8.91|9.04|9.16|9.25|9.3|9.5|9.64|9.68|9.72|9.82|9.9|9.95|10.01|10.05|10.06|9.97|9.88|9.82|9.75|9.72|9.98|10.2|9.77|9.98|10.06|10.15|10.15|10.2|10.09|10.06|10.25|10.2|10.36|10.34|10.37|10.37|10.2|10.23|9.99|9.66|9.58|10.1|10.25|9.98|10.07|10.11|10.06|10.15|10.17|9.91|9.86|9.55|9.2|9.08|9.06||||||9.37|9.65|9.77|9.64|9.63|9.71|9.9|9.76|9.72|9.53|9.7|9.86|10.54|10.72|
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP|15.27|15.28|15.32|15.66|16.01|15.94|16.24|16.35|15.88|16.01|16.18|16.02|16.24|16.45|16.43|16.55|16.83|16.91|16.83|16.88|16.75|17.06|16.72|16.98|17|17.1|16.98|17.05|17.36|17.68|17.79|17.78|17.86|17.96|18.21|18.28|18.09|17.97|18|18.16|17.9|17.86|17.81|17.48|16.96|16.77|16.62|||17.72|17.67|17.48|17.58|17.66|17.85|17.55|17.02|16.75|16.81|16.95|17.22|17.04|16.81|16.4|16.35|16.31|16.31|16.22|16.51|16.24|16.35|16.39|16.08|15.93|16.3|16.3|16.18|16.15|16.21|15.91|15.69|16.06|16.05|16.15||||15.18|15.16|14.69|14.55|14.8|14.94|15.51|15.92|16.18|16.23|16.36|16.5|16.44|16.56|16.1|15.98|16.03||16.06|16.29|16.38|15.71|15.13|15.35|15.33|15.16|15.12|15.2|14.75|14.52|14.63|14.61|14.78|14.68|15.13|15.2|15.58|15.5|15.58|15.78|15.83|15.86|16.14|16.08|16.02|16.16|16.3|16.31|16.39|16.1|16.19|16.2|16.67|16.57|16.56|16.4|16.65|16.56|16.4|16.39|16.3|16.61|16.97|16.03|15.62||||||15.3|15.16|15.1|15.12|15.15|15.1|15|14.96|15.09|15.11|14.98|14.74|14.68|14.23||14.13|14.07|14.3|14.32|13.65|13.65|13.96|14.22|14.2|14.29|14.63|14.74|14.82|14.95|15.15|15.4|15.61|15.84|15.82|15.85|15.88|15.83|15.55|15.33|15.3|15.66|15.67|15.21|15.63|15.71|15.81|15.95|16.23|15.7|15.85|16.2|16.17|16.61|16.55|16.73|16.55|16.35|16.17|15.83|15.41|15.76|17.35|17.51|17.06|17.35|17.56|17.48|17.98|17.91|17.83|18.15|17.56|16.7|16.13|16.34||||||17.08|16.53|16.41|16.9|16.8|17.28|18.25|18.36|18.25|17.7|17.9|18.67|20.4|20.8|
07823|100404|/equities/sh-belling|SHANGHAICOMP|15.03|15.03|14.65|15|15|15.28|15.84|16.11|15.99|16.1|16.38|16.36|16.93|17.27|17.28|17.32|17.46|17.57|17.42|17.56|17.54|17.39|17.18|17.2|17.4|17.37|17.15|17.28|17.32|17.51|17.67|17.24|18.39|18.07|17.98|18.1|17.98|17.93|18.32|18.37|18.23|18.16|17.91|17.73|17.41|17.96|17.9|||18.42|18.67|18.71|18.55|18.24|17.76|17.21|17.14|17.05|17.23|17.88|18.1|18.7|18.32|18.16|18.18|18.1|18.57|18.32|18.1|18.16|18.39|18.7|18.38|18.38|18.4|18.39|17.8|18.55|18.68|18.58|18.65|18.61|18.48|18.45||||18.36|18.29|18.25|18.24|19.04|20.7|21.91|22.22|21.86|22.43|22.03|22.24|22.57|22.34|22.7|23.01|22.19||21.82|21.4|20.93|20.86|20.53|20.65|21.21|21.68|21.88|21.42|21.56|21.45|21.4|20.18|20.1|19.44|19.51|19.7|19.75|19.45|19.54|20.12|20|19.71|18.98|18.84|18.74|18.98|19.01|19.15|19.13|18.74|18.95|19.2|19.69|19.71|19.66|19.61|19|19|19.25|19.26|19.21|19.39|19.15|19|19.26||||||19.15|18.84|18.9|18.68|18.3|18.26|18.36|18.49|18.08|18|17.87|17.74|17.77|17.31||17.36|17.49|17.56|17.69|17.4|17.32|17.47|17.81|18.25|18.65|19.39|18.64|18.97|18.43|18.55|18.8|18.9|19.4|19.25|19.05|19.15|19.15|19.06|18.82|18.69|19.03|19.2|19.03|19.6|19.54|19.78|19.43|19.56|18.9|18.69|18.87|18.6|18.75|18.8|19.03|18.95|18.25|18.37|17.99|17.4|17.57|18.03|17.2|17.61|17.81|18.01|17.68|17.9|17.86|17.56|17.41|17.06|16.48|16.22|16.28||||||17.06|17.36|17.47|17.72|17.54|17.51|18.05|17.78|18.13|18.05|18.6|19.13|19.7|20.3|
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP|9.45|9.42|9.36|9.51|9.56|9.62|9.74|9.83|9.63|9.68|9.81|10.04|10.18|10.26|10.21|10.24|10.32|10.42|10.36|10.37|10.4|10.55|10.43|10.6|10.6|10.65|10.52|10.55|10.37|10.32|10.31|10.01|10.09|10.13|10.16|10.16|10.13|10.15|10.28|10.33|10.33|10.34|10.3|10.06|9.88|9.81|9.83|||10.23|10.25|9.93|9.27|9.17|9.23|9.07|9.08|9|9.06|8.81|8.83|9.34|9.91|9.9|9.93|9.83|9.96|9.85|9.92|9.94|9.97|9.99|10.03|9.95|9.58|9.59|9.51|9.67|9.77|9.73|9.73|9.58|9.5|9.5||||9.49|9.35|9.3|9.19|9.48|9.55|9.64|9.75|9.79|9.96|9.93|10.03|10.03|9.95|10.11|10.14|10.09||10.19|10.01|9.97|9.93|10|10.2|10.21|10.37|10.33|10.4|10.31|10.2|10.29|10.24|10.47|10.35|10.17|10.3|10.53|10.48|10.5|10.9|10.64|10.7|10.66|10.51|10.62|10.54|10.58|10.66|10.48|10.37|10.3|10.41|10.01|10.02|9.88|9.82|9.65|9.65|9.66|9.66|9.66|9.67|9.67|9.62|9.42||||||9.34|9.26|9.2|9.12|9.1|8.58|8.67|8.56|8.65|8.76|8.81|8.85|8.89|8.72||8.66|8.6|8.62|8.7|8.58|8.49|8.55|8.64|8.73|8.69|8.88|9.02|9.01|9.09|9.16|9.25|9.3|9.45|9.5|9.42|9.37|9.43|9.36|9.27|8.99|9.23|9.26|9.4|9.37|9.25|9.37|9.32|9.46|9.28|9.29|9.32|9.27|9.47|9.42|9.41|9.33|9.2|9.21|9.1|8.75|8.75|9.13|8.94|8.82|8.87|8.96|8.85|9|9.05|8.85|8.74|8.52|8.26|8.15|8.28||||||8.39|8.53|8.6|8.6|8.61|8.85|9.05|8.93|9.07|8.96|9.22|9.15|9.46|9.51|
07825|100577|/equities/sx-baoguang|SHANGHAICOMP|9.8|9.85|9.9|9.69|9.89|9.79|9.82|9.93|9.63|9.77|9.72|9.7|9.81|10.12|10.09|10.24|10.24|10.3|10.35|10.35|10.32|10.34|10.11|10.22|10.25|10.35|10.15|10.25|10.36|10.4|10.38|10.27|10.33|10.5|10.5|10.02|10.03|10.05|10.11|10.14|10.1|10.15|10.03|9.95|9.84|9.58|9.6|||9.76|9.83|9.89|9.8|9.58|9.42|9.6|9.42|9.43|9.5|9.5|9.66|9.88|9.83|9.82|9.84|9.96|10|10.24|10.3|10.19|10.3|10.44|10.36|10.49|10.5|10.4|10.35|10.32|10.28|10.15|10.16|10.37|10.26|10.38||||10.34|10.32|10.02|9.77|10.2|10.44|10.67|10.84|11|11.01|11.07|11.07|11.1|11.18|11.34|11.45|11.11||11.19|11.18|11.01|10.86|10.91|11.09|11.2|11.12|11.11|11.18|11.13|11|11.14|11.08|11.23|10.96|11.31|11.33|11.67|11.66|11.79|11.88|11.69|11.66|11.9|11.88|12.03|12|11.92|11.91|11.87|11.81|12.03|12.21|12.78|12.49|12.41|12.32|12.15|12.15|12.05|12.08|11.84|12.1|12.06|12.07|11.99||||||11.79|11.71|11.76|11.77|11.64|11.6|11.74|11.76|11.99|12.2|12.15|11.98|12.1|11.9||11.21|11.16|11.11|11.11|10.6|10.43|10.83|11.08|11.22|11.24|11.71|11.7|12.06|12.13|12|11.96|11.83|11.81|12.1|12.09|12.04|11.98|12.12|12.22|11.83|11.73|11.62|10.95|10.92|11.04|10.99|10.88|11.03|10.91|10.92|11.1|11.03|11.18|11.14|11.2|11.16|10.78|10.68|10.48|10.08|10.1|10.55|10.79|10.53|10.72|10.54|10.41|10.68|10.39|10.22|10.14|9.9|9.5|9.3|9.32||||||9.58|9.79|9.9|10.29|10.16|10.3|10.58|10.48|10.5|10.34|10.58|11|11.83|12.03|
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP|16.7|16.84|16.3|16.37|16.15|15.85|15.86|16|15.83|16.06|16.03|16.01|16.22|16.11|16.02|15.99|15.98|16|15.93|15.96|16.2|16.2|16.24|16.34|16.45|16.27|16.05|16.19|16.31|16.17|16.19|16.23|16.65|16.52|16.6|18.85|19.1|19|18.86|18.7|18.45|18.15|17.95|17.83|17.67|17.14|17.33|||17.67|17.72|17.85|17.84|17.61|17.68|17.51|17.6|17.62|17.6|17.31|17.39|16.96|16.75|16.67|16.6|17.24|17.4|17.76|18.59|19.29|19.84|20.07|20.14|20.12|20.12|20.39|19.86|19.96|20.23|20.34|20.79|19.73|19.49|18.87||||19.13|18.8|19.11|19.16|19.4|19.67|19.69|20.2|19.96|19.22|19.13|19.31|19.25|19.19|19.22|19.77|19.89||20.07|20|20.2|19.09|19.1|19.28|18.93|18.92|19.09|18.7|18.57|18.76|18.75|18.75|19.23|19.38|19.36|19.3|19.6|19.43|19.5|19.3|19.74|19.8|19.88|19.81|19.77|19.53|19.7|19.31|19.04|18.55|18.38|18.3|18.46|18.44|18.2|18.8|18.91|18.98|19.06|18.9|19.15|19.31|19.25|19.47|19.3||||||19.89|19.6|19.67|19.39|19.28|19.5|19.31|18.95|18.84|18.77|18.31|18.19|17.94|18.42||18.32|18.27|18.57|18.76|18.28|17.8|18.11|18.37|18.4|18.58|18.81|18.82|18.91|18.76|18.75|19.18|19.2|19.2|19.34|19.25|19.13|19.54|19.85|19.63|19.69|19.77|19.26|19.34|18.97|18.72|18.87|19|20.08|19.6|19.67|20.21|19.88|20.55|21.25|20.75|19.8|19.62|19.06|18.6|19.7|20.77|20.55|20.13|20.56|20.98|21.2|21.06|21.16|21.15|20.5|21.3|21.26|22.14|22.25|22.91||||||22.67|22.53|22.3|21.5|22.48|23|22.72|22.8|22.5|22.63|22.43|23.84|24.03|24.14|
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP|4.52|4.56|4.42|4.47|4.5|4.47|4.59|4.63|4.61|4.64|4.65|4.6|4.68|4.79|4.79|4.81|4.87|4.95|4.95|5|4.95|4.94|4.73|4.73|4.7|4.66|4.56|4.64|4.65|4.58|4.46|4.34|4.4|4.38|4.35|4.42|4.41|4.41|4.44|4.47|4.52|4.52|4.45|4.4|4.34|4.31|4.33|||4.37|4.41|4.46|4.5|4.39|4.33|4.34|4.25|4.3|4.36|4.35|4.44|4.5|4.53|4.47|4.5|4.52|4.54|4.55|4.59|4.64|4.7|4.72|4.76|4.79|4.72|4.73|4.76|4.78|4.88|4.87|4.88|4.92|4.85|4.92||||4.94|4.92|4.89|4.8|5.01|5.24|5.39|5.52|5.57|5.97|5.74|5.76|5.8|5.7|5.82|5.97|5.88||6.02|6.04|5.97|5.88|5.84|5.9|5.89|5.98|6.18|6.3|6.26|6.28|6.25|6.24|6.28|6.24|6.35|6.38|6.55|6.71|6.69|6.78|7.09|7.19|7.09|6.98|6.99|7|7.17|7.06|6.84|6.26|6.26|6.23|6.46|6.55|6.2|6.13|6.12|6.12|6.23|6.25|6.34|6.32|6.21|6.16|6.18||||||6.07|5.91|5.86|5.9|5.83|5.56|5.58|5.62|5.71|5.78|5.85|5.84|5.48|5.38||5.38|5.39|5.45|5.57|5.59|5.68|5.82|5.73|5.8|5.83|5.85|5.84|5.8|5.77|5.86|5.79|5.72|5.78|5.92|5.72|5.74|5.67|5.66|5.32|5.16|5.15|5.15|5.14|5.16|5.15|5.28|5.18|5.2|5.16|5.1|4.78|4.69|4.73|4.7|4.69|4.68|4.63|4.59|4.43|4.46|4.59|4.83|4.83|4.78|4.87|4.96|4.89|4.98|5.02|4.95|4.89|4.85|4.73|4.67|4.71||||||4.77|4.82|4.94|5.05|5.08|5.12|5.19|5.11|5.18|5.18|5.31|5.49|5.43|5.5|
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP|4.3|4.25|4.13|4.27|4.09|4.02|4.06|4.07|4.2|4.24|4.24|4.24|4.31|4.35|4.35|4.35|4.39|4.44|4.43|4.47|4.5|4.47|4.39|4.42|4.39|4.33|4.3|4.35|4.36|4.32|4.26|4.2|4.36|4.38|4.36|4.35|4.39|4.36|4.37|4.39|4.37|4.4|4.4|4.48|4.15|4.05|4.02|||4.06|4.12|4.08|4.1|4.18|4.15|4.13|4.09|4.08|4.04|4.06|4.08|4.09|4.02|3.94|4|4.03|4.02|4.12|4.17|4.3|4.35|4.37|4.42|4.47|4.45|4.47|4.44|4.46|4.51|4.52|4.55|4.56|4.55|4.45||||4.47|4.44|4.4|4.4|4.5|4.51|4.6|4.74|4.73|4.67|4.69|4.68|4.67|4.59|4.65|4.68|4.7||4.74|4.75|4.74|4.67|4.76|4.83|4.75|4.77|4.76|4.76|4.74|4.74|4.75|4.71|4.83|4.8|4.81|4.86|4.98|5.02|5.08|5.1|5.17|5.18|5.16|5.15|5.16|5.17|5.24|5.25|5.26|5.15|5.07|5.02|5.08|5.04|4.98|5|4.98|5.01|5.06|5.04|5.08|5.05|5.01|4.99|4.95||||||4.93|4.92|4.93|4.93|5.03|5.12|5.1|4.57|4.54|4.58|4.55|4.53|4.55|4.51||4.5|4.51|4.55|4.55|4.51|4.49|4.5|4.62|4.6|4.62|4.79|4.8|4.87|4.81|4.85|4.94|4.93|4.96|5.02|4.95|4.94|5.01|4.98|4.9|4.83|4.81|4.82|4.8|4.82|4.77|4.82|4.87|4.94|4.85|4.88|4.88|4.74|4.8|4.81|4.74|4.66|4.64|4.56|4.48|4.46|4.5|4.9|4.89|4.79|4.88|4.95|4.95|5.03|5.08|4.96|4.98|4.92|4.86|4.87|5.01||||||4.94|4.97|4.97|4.95|5.03|5.34|5.43|5.36|5.32|5.26|5.45|5.45|5.57|5.64|
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP|16.22|16.36|17.01|16.85|16.3|16|17.02|18.03|18.06|17.99|17.6|17.33|17.36|17.25|16.8|16.54|16.63|17.02|17.09|17.05|17.26|17.3|17.16|17.21|17.2|17.11|17|16.97|17.11|17.02|16.97|16.87|16.97|16.87|16.62|16.48|16.39|16.32|16.34|16.3|16.11|16.16|15.97|15.5|15.25|14.93|14.81|||15.13|15.29|15.6|15.62|15.94|16.2|16.16|15.91|16.2|16.37|16.38|16.47|16.63|16.6|16.58|16.66|16.54|16.69|16.58|16.53|16.75|16.71|16.45|16.31|16.24|16.06|16.06|16.01|15.9|16.04|15.8|15.86|16.02|16.15|16||||15.63|15.36|14.94|14.73|15.33|15.46|15.5|15.91|15.92|15.92|16.3|16.85|17|17.11|17.16|17.55|17.63||17.55|17.86|17.63|17.57|17.85|18.09|18.02|18.03|18.12|18.07|17.8|17.6|18.12|18.28|17.97|17.92|18.25|18.58|18.7|18.48|18.52|19.01|18.92|19.06|19.26|18.91|18.85|19.07|19.09|19|19.08|18.9|19.02|18.75|19.49|19.26|19.01|18.91|18.81|18.82|18.77|18.75|18.71|19.15|19.11|18.32|18.6||||||18.38|18.11|17.95|18.06|18.09|17.88|17.81|18.03|18.14|18.17|18.11|18.18|18.15|17.79||17.57|17.65|17.66|17.7|18.04|18.33|18.2|18.68|18.53|19.16|19.98|19.99|20.09|20.61|20.51|19.67|19.51|19.03|19.09|19.86|19.78|19.77|19.9|19.83|19.74|19.85|19.9|19.76|20.91|21.21|22.01|22.2|22.09|22.36|22.8|24.05|23.6|20.91|20.43|20.78|20.75|20.6|20.55|20.15|19.98|20.21|20.8|20.48|19.9|20.54|20.97|21.11|21.27|20.95|20.52|19.4|16.92|17.96|18.03|18.48||||||18.61|18.62|19.01|19.06|18.71|19|19.95|20.15|19.99|18.22|20.2|20.98|21.93|22.88|
07830|100931|/equities/broadcast---tv|SHANGHAICOMP|5.66|5.68|5.61|5.77|5.71|5.61|5.62|5.67|5.66|5.73|5.81|5.82|5.88|5.99|6.02|6.1|6.02|5.96|5.93|5.93|5.92|5.86|5.79|5.86|5.91|5.91|5.82|5.81|5.83|5.83|5.85|5.88|5.81|5.74|5.76|5.83|5.85|5.75|5.88|5.92|5.94|5.88|5.91|5.91|5.82|5.88|5.87|||6.16|6.43|6.52|6.47|6.53|6.62|6.58|6.54|6.42|6.33|6.24|6.29|6.24|6.24|5.85|5.75|5.52|5.6|5.47|5.49|5.68|5.74|5.94|6.09|6.14|6.14|6.18|6.4|6.7|6.72|6.71|6.67|6.45|6.49|6.27||||5.94|5.91|5.97|6.01|6.01|6.1|6.65|6.61|6.55|6.68|6.77|6.93|6.77|6.57|6.61|6.65|6.62||6.67|6.53|6.4|6.44|6.59|6.64|6.61|6.51|6.42|6.4|6.28|6.3|6.32|6.26|6.37|6.35|6.27|6.35|6.35|6.26|6.24|6.38|6.35|6.42|6.09|6.08|6.07|6.11|6.1|6.02|6.08|6.06|6.07|6.16|6.17|6.18|6.19|6.15|6.08|6.08|6.07|6.04|6.07|6.07|6.03|5.94|5.93||||||5.9|5.88|5.95|5.88|5.98|5.85|5.71|5.82|5.68|5.73|5.72|5.9|5.95|5.82||5.69|5.64|5.58|5.64|5.66|5.62|5.59|5.54|5.57|5.6|5.66|5.71|5.71|5.69|5.69|5.75|5.78|5.86|5.89|5.93|5.86|5.72|5.69|5.67|5.5|5.55|5.53|5.52|5.54|5.54|5.66|5.63|5.54|5.48|5.44|5.52|5.45|5.51|5.45|5.31|5.28|5.33|5.26|5.09|4.91|4.9|5.06|5|4.87|4.97|5.1|5.08|5.12|5.13|5.12|5.14|4.99|4.89|4.82|4.92||||||5.04|5.03|5.15|5.13|5.13|5.24|5.41|5.31|5.41|5.36|5.49|5.65|5.63|5.74|
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP|4.78|4.78|4.57|4.58|4.78|4.78|4.78|4.78|4.79|4.78|4.79|4.75|4.81|4.89|4.89|4.9|4.91|5.03|4.97|5.03|5.04|5.01|4.84|4.82|4.85|4.75|4.7|4.69|4.72|4.72|4.67|4.64|4.67|4.65|4.64|4.73|4.72|4.69|4.71|4.76|4.78|4.77|4.7|4.69|4.69|4.72|4.71|||4.79|4.85|5.01|5.03|4.95|4.98|5.01|5.08|5.11|5.05|5.07|5.11|5.17|5.15|5.05|5.08|4.98|5.01|5.04|5.02|5.09|5.22|5.29|5.39|5.51|5.51|5.57|5.61|5.75|5.89|6.06|6.71|7.17|6.39|6.12||||5.91|6.08|5.85|5.94|5.8|5.9|5.73|5.75|5.71|5.88|5.12|5.05|4.82|4.66|4.68|4.66|4.64||4.6|4.59|4.52|4.45|4.44|4.5|4.51|4.58|4.6|4.62|4.6|4.67|4.67|4.65|4.49|4.48|4.53|4.5|4.59|4.63|4.66|4.69|4.67|4.59|4.53|4.49|4.49|4.51|4.55|4.57|4.56|4.45|4.44|4.42|4.53|4.57|4.55|4.55|4.5|4.51|4.52|4.44|4.46|4.54|4.49|4.46|4.47||||||4.4|4.31|4.29|4.27|4.24|4.23|4.21|4.22|4.18|4.23|4.23|4.22|4.22|4.16||4.14|4.15|4.22|4.21|4.18|4.14|4.16|4.25|4.31|4.3|4.43|4.44|4.48|4.5|4.5|4.56|4.58|4.57|4.64|4.64|4.54|4.59|4.6|4.55|4.46|4.46|4.46|4.45|4.34|4.32|4.38|4.41|4.43|4.41|4.41|4.39|4.3|4.35|4.32|4.31|4.23|4.17|4.17|4.07|4.05|4.19|4.33|4.28|4.2|4.21|4.25|4.2|4.26|4.29|4.22|4.24|4.17|4.08|4.03|4.09||||||4.08|4.15|4.2|4.23|4.25|4.38|4.46|4.36|4.45|4.44|4.51|4.65|4.73|4.83|
07832|100552|/equities/yangquan-coal|SHANGHAICOMP|7.63|7.64|7.33|7.5|7.46|7.35|7.46|7.58|7.45|7.59|7.6|7.61|7.75|7.77|7.72|7.75|7.79|7.88|7.87|7.94|8.08|8.1|7.93|8|8.07|7.94|7.89|7.96|8.05|8.01|8.02|8.08|8.17|8.16|8.12|8.11|8.2|8.11|8.1|8.1|8.04|7.91|7.59|7.57|7.59|7.43|7.4|||7.58|7.73|7.84|7.95|8.4867|8.4733|8.4467|8.46|8.3333|8.1667|8.1133|8.2733|8.3467|8.2333|8.2267|8.2867|8.4867|8.3733|8.9467|9.0533|9.1933|9.28|9.2867|9.2467|9.42|9.4267|9.5333|9.32|9.3533|9.2933|9.2867|9.4|9.2333|9.2133|9.0867||||9.2067|8.9467|8.86|8.7533|9.1467|9.28|9.2733|9.4533|9.38|9.14|8.84|8.8133|8.8333|8.7533|8.8733|8.9933|8.9867||9.1|9.2267|9.1067|8.8267|8.88|8.9|8.8933|8.9267|8.9533|8.9667|8.88|8.86|8.94|9.0067|9.46|9.5133|9.4667|9.54|9.9333|9.9533|10.1933|10.1867|10.4267|10.4733|10.52|10.5067|10.6733|10.7333|10.6467|10.6333|10.5067|10.3067|10.02|9.9867|10.0467|9.9|9.7933|10.0067|10.1267|10.1933|10.1867|10.1133|10.1933|10.34|10.3533|10.1|10.1133||||||10.1467|9.92|9.86|9.6533|9.5733|9.5467|9.68|9.7|9.6133|9.6933|9.5067|9.4067|9.44|9.4333||9.4667|9.5667|9.82|9.6|9.3933|9.3133|9.5267|9.8133|9.8333|9.9067|10.0733|10.1733|10.2733|10.28|10.3467|10.5067|10.5667|10.6733|10.7867|10.8467|10.9133|10.9667|11|10.5333|10.4533|10.72|10.6667|10.5467|10.5|10.26|10.38|10.5933|11.7|11.5733|11.6667|12.12|11.92|12.3133|12.5667|12.4667|11.7933|11.4333|11.2933|11.2067|11.1667|11.5933|12.2|13.2|13|13.3333|12.94|12.72|12.9933|12.5|12.14|12.5667|12.7333|12.7|12.2|12.12||||||12.12|12.34|12.32|12.1933|12.4867|12.5333|12.3733|11.6533|11.6067|11.4867|11.5067|11.6667|12.6067|12.6|
07833|100990|/equities/bohai-piston|SHANGHAICOMP|3.59|3.62|3.49|3.53|3.54|3.56|3.6|3.63|3.56|3.59|3.64|3.65|3.69|3.77|3.82|3.92|3.92|3.96|4|3.95|3.92|3.91|3.77|3.78|3.74|3.78|3.73|3.75|3.78|3.85|3.8|3.8|3.87|3.9|3.98|3.91|3.91|3.97|3.88|3.93|3.84|3.76|3.76|3.78|3.7|3.64|3.68|||3.68|3.66|3.64|3.64|3.65|3.69|3.67|3.5|3.45|3.41|3.43|3.47|3.53|3.58|3.59|3.57|3.47|3.43|3.33|3.34|3.4|3.44|3.46|3.46|3.48|3.46|3.48|3.47|3.51|3.45|3.43|3.4|3.42|3.39|3.38||||3.35|3.27|3.2|3.19|3.17|3.24|3.31|3.33|3.37|3.37|3.35|3.36|3.35|3.32|3.34|3.4|3.37||3.43|3.49|3.47|3.46|3.51|3.51|3.55|3.61|3.59|3.63|3.56|3.56|3.61|3.6|3.63|3.56|3.61|3.67|3.73|3.74|3.75|3.82|3.81|3.83|3.84|3.83|3.85|3.91|3.84|3.8|3.78|3.7|3.69|3.68|3.76|3.77|3.75|3.74|3.78|3.78|3.76|3.77|3.73|3.8|3.79|3.73|3.71||||||3.59|3.57|3.57|3.56|3.58|3.59|3.6|3.57|3.55|3.51|3.48|3.46|3.44|3.37||3.36|3.34|3.41|3.46|3.41|3.39|3.46|3.5|3.5|3.51|3.61|3.57|3.61|3.65|3.64|3.71|3.74|3.73|3.72|3.69|3.69|3.7|3.62|3.55|3.49|3.56|3.57|3.57|3.59|3.57|3.61|3.64|3.66|3.62|3.62|3.66|3.62|3.66|3.63|3.67|3.62|3.59|3.55|3.44|3.25|3.29|3.45|3.46|3.34|3.37|3.42|3.39|3.46|3.47|3.41|3.39|3.34|3.24|3.21|3.22||||||3.27|3.3|3.39|3.44|3.4|3.55|3.63|3.6|3.59|3.55|3.62|3.71|3.8|3.89|
07834|100995|/equities/bohui|SHANGHAICOMP|6.32|6.39|6.19|6.19|6.2|6.27|6.38|6.45|6.37|6.4|6.38|6.26|6.33|6.38|6.38|6.45|6.55|6.64|6.65|6.7|6.76|6.78|6.68|6.65|6.55|6.53|6.36|6.33|6.35|6.27|6.12|6.07|6.21|5.98|5.97|5.92|5.93|5.94|5.9|5.93|6|5.92|5.8|5.77|5.82|5.68|5.64|||5.72|5.77|5.8|5.83|5.81|5.78|5.8|5.64|5.73|5.72|5.75|5.77|5.8|5.78|5.79|5.87|5.85|5.99|5.99|6.03|6.14|6.21|6.19|6.18|6.24|6.28|6.33|6.4|6.4|6.34|6.32|6.33|6.35|6.3|6.32||||6.37|6.32|6.23|6.12|5.9|6.44|7.11|7.2|7.19|7.06|7.07|7.09|7.11|7.11|7.12|7.21|7.19||7.27|7.31|7.35|7.26|7.35|7.39|7.44|7.61|7.65|7.67|7.58|7.6|7.66|7.7|7.68|7.6|7.69|7.8|7.94|7.98|8.03|8.18|8.22|8.35|8.37|8.38|8.46|8.61|8.61|8.52|8.4|8.1|8.16|8.14|8.43|8.21|8.22|8.11|7.85|7.8|7.79|7.87|7.94|8.1|8.08|8.06|8.58||||||8.48|8.43|8.38|8.61|8.6|8.5|8.57|8.66|8.56|8.56|8.69|8.75|8.66|8.72||8.74|8.7|8.75|8.74|8.67|8.63|8.7|8.57|8.56|8.61|8.56|8.56|8.7|8.36|8.03|7.76|7.69|7.64|7.66|7.72|7.57|7.39|7.26|7.19|7.09|7.11|7.14|7.15|7.21|7.16|7.22|7.26|7.25|7.18|7.17|7.1|6.9|6.98|6.96|6.84|6.76|6.75|6.67|6.49|6.48|6.6|6.66|6.58|6.42|6.49|6.66|6.79|6.89|7|7|6.97|6.89|6.73|6.79|6.85||||||6.9|6.94|7.07|6.97|6.98|7.08|7.12|7.07|7.11|7.12|7.18|7.3|7.28|7.36|
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH|17.2|17.2|18.01|17.96|18.15|18.16|18.58|18.76|18.9|19|18.82|18.51|18.73|18.69|19.38|18.9|19.83|20.33|19.96|19.9|20.16|20.3|20.33|20.39|20.29|20.19|20.03|19.9|19.97|19.9|20.1|19.86|20.02|19.93|19.87|20.05|20.11|20|20.12|20.27|20.28|20.3|20.47|19.99|19.83|19.85|19.67|||20.17|20.39|20.45|20.75|20.41|20.41|20.8|20.56|21.21|21.47|21.63|21.53|21.81|21.85|22.02|22.35|21.91|22.01|21.03|20.85|21|21.58|21.55|20.9|21.06|20.97|21.05|20.77|20.87|20.95|21.03|21.19|21.54|21.33|21.47||||20.52|19.7|19.51|19.3|20.07|20.06|20.06|20.06|20.26|20.18|20.25|20.08|20.26|20.15|20.3|20.25|20.07||19.7|19.65|19.2|19|19.18|19.28|19.23|19.45|19.59|19.5|19.41|19.35|19.86|19.59|19.26|19.12|19.37|19.48|19.77|19.66|19.74|20.13|20.12|20.22|20.44|20.01|19.93|20.13|20.25|20.44|20.36|19.99|20.02|19.93|20.04|19.82|19.68|19.62|19.62|19.61|19.63|19.23|19.18|19.16|18.8|19.18|21.18||||||21.08|20.74|20.85|20.95|21.16|20.89|20.92|21.08|21.23|21.54|21.5|21.76|21.33|21.07||21|21.03|21|20.68|21.6|22.13|22.25|22.55|22.69|22.94|24.6|24.09|24.08|25.3|26.36|25.13|24.02|23.62|24.38|23.93|21.98|21.63|22.36|21.53|21.13|20.51|21.26|21.3|22.61|21.88|21.81|20.72|20.79|20.69|19.74|19.77|20.07|19.56|19.4|19.5|19.55|19.32|19.28|18.94|18.73|18.8|18.35|17.83|17.53|17.88|18.21|18.14|18.15|18.12|18.06|17.74|17.46|17|17.17|17.41||||||17.05|17.01|17.06|16.8|16.75|17|17.24|17.09|17.26|17.16|17.52|17.87|17.96|18.21|
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP|6.17|6.17|6.08|6.04|6.13|6.18|6.35|6.44|6.31|6.39|6.48|6.48|6.57|6.6|6.59|6.63|6.66|6.78|6.84|6.87|6.94|6.92|6.84|6.87|6.86|6.83|6.81|6.84|6.86|6.88|6.77|6.74|6.94|6.93|6.95|6.88|6.88|6.86|6.87|6.88|6.89|6.85|6.66|6.63|6.52|6.46|6.45|||6.56|6.66|6.72|6.74|6.65|6.73|6.86|6.83|6.93|7.2214|7.2214|7.3214|7.4143|7.2786|7.1643|7.1929|7.2714|7.3286|7.4214|7.4643|7.4786|7.5429|7.4143|7.3071|7.3857|7.3143|7.3143|7.2571|7.2929|7.3143|7.3|7.3|7.3786|7.3857|7.5714||||7.4786|7.3929|7.4643|7.4786|7.7643|7.8071|7.9571|8.0714|8.0929|8.05|7.9786|7.9643|7.9786|7.9214|7.9714|7.9571|7.9143||7.9571|8|7.9357|7.8857|7.9929|8.0571|8.1|8.25|8.3786|8.4786|8.3786|8.3357|8.5|8.5429|8.5857|8.4214|8.7214|8.8786|9.1429|9.1357|9.2|9.1929|9.25|9.3214|9.35|9.4|9.4|9.3929|9.4071|9.5071|9.4|9.2429|9.3|9.3429|9.6786|9.8071|9.7857|9.2786|9.1357|9.1357|9.1214|9.1786|9.1857|9.3643|9.4071|9.2714|9.2||||||9.0357|9.6214|9.5571|9.5643|9.55|9.5|9.5143|9.5429|9.5429|9.6429|9.6|9.6|9.5|9.35||9.1786|9.0857|9.1214|9.1214|8.9286|8.8571|9.0571|9.2143|9.1643|9.1357|9.3143|9.5143|9.5286|9.5714|9.65|9.7|9.7714|9.9|9.8714|10.05|10.0357|9.9571|9.8786|9.8714|9.7857|10|10.2071|10.0214|10.1429|10.2571|10.1286|10.1429|10.1857|10.3929|10.3071|10.6643|10.6286|11.2286|11.1286|10.9071|10.7286|10.6643|10.5429|10.4429|10.6071|10.8714|11.2357|11.6143|11.0571|11.9|12.1286|12.1143|12.2857|12.1143|11.5929|10.9429|10.7|9.5714|9.7571|9.7429||||||9.8929|10.0714|9.8357|10.0571|9.8643|9.8714|10.0071|9.7929|9.6571|9.5571|9.7143|9.5429|10.1929|9.9786|
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP|10.89|10.83|10.82|10.97|10.98|10.77|11.91|12.2|11.92|11.98|11.94|11.73|11.95|12.13|12.25|12.5|12.38|12.33|12.26|11.94|11.71|11.62|11.72|11.83|11.76|11.71|11.76|11.83|12|11.68|12.22|12.13|12.37|11.4|11.32|11.22|11.19|11.31|11.28|11.37|11.19|11.03|10.95|10.82|10.74|10.29|10.76|||10.92|10.8|10.7|10.63|10.7|10.67|9.95|9.88|10.04|10.01|9.58|9.61|9.46|9.4|9.27|9.3|9.12|8.9|8.85|8.76|8.75|8.83|8.75|8.69|8.75|8.69|8.68|8.63|8.56|8.46|8.21|8.26|8.15|8.13|7.99||||7.73|7.81|7.58|7.58|7.68|7.78|7.98|8.01|8.07|8.08|8.08|8.07|7.92|7.86|7.97|7.98|8.05||8.1|8.29|8.26|8.24|8.31|8.46|8.39|8.34|8.15|7.96|7.94|7.9|7.92|7.9|7.86|7.95|8.01|8.09|8.04|7.95|8.01|8.04|8.02|8.01|8.01|8.08|8.06|7.95|7.87|7.85|7.8|7.64|7.65|7.63|7.68|7.71|7.63|7.58|7.52|7.5|7.48|7.43|7.44|7.49|7.47|7.37|7.38||||||7.35|7.25|7.18|7.15|7.09|7.05|7.05|7.06|7.06|7.05|7.06|7.04|7|6.87||6.77|6.72|6.85|7.03|6.87|6.88|7|7.15|7.25|7.26|7.38|7.4|7.4|7.26|7.3|7.4|7.57|7.61|7.64|7.66|7.6|7.59|7.54|7.4|7.39|7.49|7.57|7.48|7.62|7.68|7.72|7.7|7.75|7.71|7.64|7.6|7.58|7.63|7.57|7.59|7.49|7.31|7.29|7.26|7.13|7.11|7.42|7.51|7.46|7.55|7.7|7.62|7.71|7.74|7.66|7.59|7.52|7.36|7.3|7.29||||||7.39|7.36|7.36|7.38|7.29|7.42|7.61|7.45|7.46|7.36|7.6|7.91|7.98|8.12|
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP|12.58|12.55|12.09|12.14|12.37|12.37|12.55|12.65|12.58|12.57|12.45|12.38|12.6|12.95|12.88|12.74|12.72|12.96|13.16|13.23|13.08|13.2|13.42|13.45|13.63|13.49|13.35|13.55|13.6|13.6|13.4|13.36|13.22|13.35|13.25|13.68|13.69|13.81|14.01|14.08|13.74|13.11|12.94|12.89|12.63|12.1|12.1|||12.47|12.22|12.39|12.47|12.38|12.42|12.5|12.2|12.33|12.35|12.2|12.21|12.27|11.96|11.91|12.01|12.28|12.4|12.5|12.13|12.25|12.35|12.15|12.01|12.11|11.95|12|12.04|12.12|12.11|12.2|12.23|12.4|12.31|12.33||||12.05|11.82|11.77|11.67|11.96|11.98|12.05|11.96|12.01|12.07|11.95|11.68|11.28|11.01|11.18|11.18|11.14||11.21|11.42|11.4|11.36|11.58|11.72|11.73|12.08|12.04|11.86|11.66|11.58|11.7|11.7|11.63|11.56|11.87|11.9|12.13|12.17|12.26|12.39|12.46|12.5|12.38|12.22|12.22|12.3|12.36|12.23|12.2|12.11|12.21|12.1|12.47|12.34|12.04|11.95|11.81|11.85|11.72|11.7|11.82|11.86|11.88|11.5|12.07||||||11.95|11.9|11.93|11.92|12|11.91|11.77|11.69|11.6|11.62|11.61|11.59|11.58|11.5||11.36|10.52|10.52|10.8|10.63|10.53|10.66|10.75|10.78|10.9|11.18|11.22|11.27|11.21|11.25|11.55|11.55|11.55|11.67|11.71|11.65|11.7|11.63|11.48|11.35|11.56|11.55|11.42|11.45|11.33|11.44|11.54|11.62|11.51|11.6|11.49|11.37|11.49|11.42|11.38|11.18|11.12|11.1|10.9|10.7|10.77|11.05|11.01|10.88|10.81|11.4|12.53|13.6|13.53|13.01|12.61|12.19|11.88|11.8|12.01||||||12.01|12.26|12.38|12.5|12.52|12.65|12.96|12.81|13|13.1|13.48|13.87|14.02|13.92|
07839|100697|/equities/shandong-gold|SHANGHAICOMP|25.58|25.12|25.45|24.65|24.28|23.8|23.69|23.83|23.76|23.49|24.01|24.25|24.36|24.61|24.88|24.33|24.27|24.11|24.15|24.2|24.45|24.3|24.85|25.49|25.2|25.06|25.05|25.2|25.55|25.58|25.3|24.83|25.17|25.5|24.94|23.91|23.7|23.08|23.58|23.67|23.55|23.53|23.34|23.17|23.42|23.18|23.21|||23.31|23.34|23.3|23.48|23.01|24.41|24.61|24.64|24.74|24.25|24.73|24.87|25.01|25.79|25.38|24.88|24.56|24.54|23.71|23.85|24.11|24.08|24.48|23.55|23.96|23.53|23.91|23.67|23.91|24.68|24.96|25.57|25.7|26.05|26.53||||25.07|24.87|24.92|25.22|24.78|25.54|25.45|26.4|26.5|25.9|26.89|25.98|25.7|24.34|24.31|24.5|23.32||21.9|21.54|21.5|21.1|21.36|21.46|21.32|21.73|21.23|20.97|21.3|21.22|20.36|20.59|20.3|20.55|19.78|19.16|19.02|18.87|19.5|19.3|19.15|19.08|19.01|18.84|18.75|18.91|19.02|19.02|18.91|18.74|18.68|18.72|19.13|19.09|18.96|18.98|18.94|19.1|19.01|18.92|19.78|20.18|19.85|19.72|19.7||||||19.44|19.2|19.54|19.36|19.74|19.49|19.56|19.68|19.74|19.4|19.13|19.33|19.35|19.05||18.94|18.7|18.92|18.66|18.57|18.47|18.76|18.93|18.88|19|19.04|18.95|19.73|19.35|19.22|20.26|20.36|20.27|20.42|20.64|20.45|20.68|20.16|20.03|20.55|20.02|19.82|19.36|19.32|19.21|19.37|19.74|19.5|19.34|19.3|19.51|18.39|18.6|17.81|17.83|17.38|17.38|17.4|17.19|16.86|17.33|17.25|16.96|16.86|17.05|16.82|16.68|16.86|17.11|17.05|16.93|16.81|16.68|16.71|17||||||16.8|16.72|16.59|16.58|17|17.66|17.37|17.17|17.16|17.01|17.36|17.93|18.2|18.48|
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP|13.83|13.82|13.85|13.95|14.03|14.08|14.22|14.37|14.04|14.14|14.21|14.05|14.24|14.28|14.25|14.44|14.58|14.95|15.24|15.25|15.3|15.01|15.51|15.63|15.6|15.74|15.33|15.41|15.66|15.94|15.91|15.78|16.29|16.35|16.36|16.1|15.93|16.12|16.12|16.2|15.93|15.9|15.8|15.71|15.48|15.34|15.38|||15.25|15.24|15.29|15.34|15.38|15.32|15.19|14.5|14.42|14.39|14.4|15.08|15.12|15.12|15.06|15.11|15.01|15.03|14.86|14.77|14.86|15.01|14.97|14.86|14.91|14.66|14.71|14.36|14.47|14.43|14.26|14.28|14.49|14.27|14.44||||14.2|14.63|14.13|14.13|13.98|14.39|14.4|14.34|14.49|14.36|14.43|14.39|14.32|14.22|14.27|14.47|14.49||14.75|15|15.24|15.21|15.26|15.45|15.36|15.63|15.56|15.63|15.43|14.9|14.79|14.7|14.87|14.66|14.95|15|15.29|15.35|15.55|15.57|15.55|15.62|15.76|15.74|15.66|15.72|15.7|15.55|15.55|15.26|15.33|15.21|15.63|15.7|15.65|15.6|15.73|15.68|15.56|15.47|15.39|15.58|15.49|15.18|15.12||||||14.82|14.43|14.08|13.98|13.71|13.72|13.55|13.58|13.63|13.65|13.56|13.44|13.33|13||12.96|12.92|12.96|13.12|12.97|12.91|13.05|13.34|13.24|13.33|13.65|13.88|13.92|13.94|14.1|14.14|14.42|14.45|14.41|14.55|14.44|14.46|14.11|13.95|13.85|13.97|14.27|14.04|14.36|14.2|14.33|14.36|14.6|14.51|14.58|14.85|14.73|14.98|15.06|15.04|14.94|14.8|14.7|14.52|14.05|13.72|14.6|14.57|14.15|14.42|14.12|14.1|14.31|14.33|14.15|14.15|13.7|13.27|13.11|13.1||||||13.35|13.43|13.45|13.82|13.7|13.98|14.36|14.15|13.88|13.67|13.98|14.15|14.71|14.65|
07841|100553|/equities/sd-expressway|SHANGHAICOMP|6.69|6.8|6.75|6.75|6.76|6.63|6.62|6.55|6.47|6.53|6.43|6.31|6.4|6.34|6.33|6.34|6.26|6.47|6.48|6.51|6.59|6.56|6.49|6.48|6.46|6.45|6.39|6.38|6.41|6.47|6.34|6.32|6.31|6.22|6.2|6.34|6.3|6.24|6.22|6.24|6.29|6.3|6.35|6.45|6.43|6.19|6.08|||6.15|6.17|6.2|6.2|6.34|6.92|6.9|6.89|7.04|7.11|7|6.92|6.95|6.97|7.14|7.19|7.2|7.05|6.93|6.91|6.9|7.04|7.07|7.16|7.22|7.21|7.28|7.24|7.41|7.31|7.35|7.49|7.5|7.48|7.4||||6.97|6.72|6.72|6.75|6.65|6.69|6.61|6.56|6.53|6.46|6.43|6.39|6.36|6.3|6.29|6.3|6.32||6.23|6.11|6.11|6.08|6.08|6.11|6.08|6.21|6.24|6.25|6.3|6.4|6.32|6.28|6.26|6.2|6.1|6.1|6.16|6.1|6.11|6.1|6.02|5.99|5.96|5.93|5.92|5.91|5.93|5.88|5.88|5.8|5.79|5.79|5.86|5.88|5.93|5.93|5.91|5.91|5.92|5.88|5.85|5.87|5.88|5.85|5.84||||||5.78|5.75|5.74|5.7|5.72|5.68|5.67|5.68|5.7|5.73|5.72|5.79|5.79|5.69||5.58|5.54|5.61|5.56|5.53|5.6|5.75|5.72|5.73|5.8|5.75|5.78|5.81|5.81|5.8|5.83|5.8|5.73|5.75|5.66|5.64|5.69|5.67|5.67|5.64|5.64|5.65|5.59|5.53|5.53|5.62|5.57|5.57|5.53|5.54|5.54|5.47|5.48|5.48|5.44|5.42|5.44|5.43|5.45|5.46|5.54|5.58|5.64|5.64|5.64|5.68|5.67|5.72|5.65|5.56|5.53|5.45|5.42|5.45|5.41||||||5.35|5.36|5.4|5.28|5.3|5.42|5.45|5.36|5.39|5.35|5.43|5.51|5.45|5.5|
07842|100848|/equities/sd-hiking|SHANGHAICOMP|5.76|5.76|5.62|5.67|5.77|5.83|5.91|5.92|5.88|5.93|5.89|5.85|5.87|5.96|5.97|6.04|6.07|6.14|6.16|6.23|6.18|6.16|6.06|6.07|6.04|6.05|5.96|5.97|5.98|5.94|5.92|5.86|5.96|5.93|5.91|5.9|5.9|5.85|5.9|5.9|5.92|5.88|5.81|5.75|5.71|5.74|5.77|||5.77|5.81|5.88|5.98|5.95|5.9|5.86|5.65|5.74|5.69|5.73|5.74|5.83|5.71|5.71|5.74|5.75|5.89|5.89|5.9|6.04|6.08|6.11|6.08|6.15|6.09|6.1|6.07|6.17|6.08|6.02|6.03|6.04|6|5.99||||5.86|5.83|5.72|5.64|5.75|5.84|5.89|5.99|6.05|5.97|6|6.01|6.02|5.95|5.98|6.17|6.12||6.15|6.3|6.24|6.21|6.28|6.32|6.3|6.41|6.49|6.52|6.4|6.39|6.5|6.44|6.5|6.43|6.58|6.62|6.68|6.8|6.82|7.01|7.21|7.18|7.17|7.07|7.09|7.13|7.18|7.05|7.07|7.11|7.07|7.01|6.96|6.91|6.85|6.88|6.86|6.88|6.96|6.98|6.98|6.88|6.84|6.82|6.7||||||6.74|6.74|6.77|6.38|6.31|6.21|6.27|6.34|6.37|6.43|6.39|6.56|6.58|6.3||6.2|6.17|6.23|6.26|6.32|6.28|6.41|6.42|6.38|6.68|6.53|6.63|6.65|6.55|6.54|6.58|6.57|6.49|6.5|6.5|6.37|6.39|6.33|6.26|6.14|6.25|6.28|6.2|6.29|6.32|6.41|6.41|6.42|6.34|6.32|6.33|6.25|6.31|6.33|6.19|6.07|5.94|5.97|5.82|5.79|5.79|6.01|5.82|5.69|5.88|6.08|6.05|6.1|6.22|6.16|6.04|5.97|5.81|5.79|5.82||||||6.02|6.12|6.31|6.19|6.19|6.43|6.62|6.6|6.72|6.61|6.92|6.88|6.95|7.07|
07843|100632|/equities/homey-aquatic|SHANGHAICOMP|2.61|2.68|2.75|2.42|2.49|2.47|2.49|2.5|2.48|2.49|2.49|2.47|2.51|2.54|2.55|2.56|2.56|2.6|2.61|2.59|2.61|2.51|2.49|2.49|2.48|2.46|2.46|2.43|2.43|2.43|2.42|2.41|2.41|2.41|2.41|2.43|2.43|2.4|2.4|2.41|2.41|2.42|2.4|2.4|2.39|2.38|2.38|||2.4|2.41|2.42|2.46|2.44|2.47|2.41|2.4|2.42|2.42|2.41|2.42|2.42|2.44|2.41|2.42|2.4|2.42|2.42|2.42|2.46|2.48|2.47|2.47|2.49|2.47|2.49|2.46|2.48|2.47|2.46|2.46|2.47|2.46|2.44||||2.43|2.4|2.38|2.37|2.38|2.41|2.42|2.45|2.47|2.44|2.45|2.44|2.44|2.42|2.42|2.46|2.46||2.48|2.5|2.49|2.46|2.5|2.53|2.53|2.55|2.55|2.55|2.54|2.54|2.56|2.56|2.58|2.56|2.59|2.61|2.66|2.66|2.66|2.69|2.67|2.68|2.66|2.64|2.63|2.64|2.65|2.64|2.63|2.6|2.6|2.58|2.63|2.63|2.62|2.61|2.59|2.59|2.59|2.57|2.56|2.6|2.58|2.56|2.55||||||2.52|2.5|2.5|2.49|2.52|2.5|2.49|2.54|2.59|2.63|2.63|2.69|2.74|2.71||2.62|2.6|2.64|2.63|2.68|2.67|2.65|2.58|2.58|2.62|2.64|2.64|2.63|2.57|2.58|2.57|2.59|2.6|2.59|2.58|2.56|2.56|2.54|2.52|2.49|2.49|2.5|2.48|2.48|2.48|2.52|2.53|2.52|2.51|2.51|2.5|2.44|2.46|2.45|2.44|2.43|2.39|2.39|2.35|2.34|2.34|2.44|2.43|2.4|2.42|2.48|2.49|2.5|2.53|2.49|2.49|2.44|2.41|2.38|2.41||||||2.41|2.42|2.47|2.42|2.43|2.5|2.56|2.53|2.56|2.53|2.56|2.6|2.66|2.7|
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP|32.17|32.77|31.5|31.07|31.64|32.24|31.83|31.9|31.41|31.47|31.5|31.46|32|32.21|32.51|32|32.4|33|33.01|33.25|33.62|33.52|32.83|33.2|33.35|32.8|32.15|32.68|32.88|32.62|32.37|32.38|33.01|32.6|31.94|31.27|31.35|31.07|31.15|30.82|30.55|30.5|30.03|30|30.26|29.51|29.14|||29.9|29.76|30.6|30.49|30.54|30|29.51|29.12|29.56|29.98|29.72|30.14|29.54|28.85|28.58|28.64|28.95|29.43|29.53|29.26|29.36|29.63|29.39|28.74|29.18|29.54|30.35|29.85|29.79|30.37|30.59|30.11|30.2|30.35|30.99||||30.94|30.61|29.34|30.5|30.65|31.33|32.01|33.29|33.8|32.4|32.63|32.3|32.43|33.24|33.81|34.5|33.8||33.25|34.01|34.48|33.33|33.44|33.47|32.51|32.8|34.3|34.35|33.33|33.09|33.65|33.53|34.05|34.15|34.6|34.48|34.65|34.91|35.24|34.75|35.93|36.6|36|35.72|35.9|35.94|35.25|35.96|36.9|36.73|36.6|36.51|36.54|36.65|35.94|35.97|35.77|35.01|34.69|34.76|34.78|34.14|33.71|33.83|34.02||||||34.23|33.3|33.56|34.12|33.9|33.66|33.17|32.6|31.91|32.33|32.45|32.99|33.26|32.85||32.72|32.36|32.78|32.1|31.75|31.65|31.85|31.32|31.27|31.87|31.48|31.51|31.58|31.6|31.88|31.5|31.77|31.67|31.96|32.15|32.26|32.6|32.31|31.19|30.73|30.41|30.19|29.56|29.45|29.09|29.51|29.35|29.55|29.77|29.17|28|27.33|27.76|28.02|28.2|27.51|27.43|27.55|26.28|26.17|26.75|26.91|26.66|27.49|27.8|28.12|28.4|28.7|28.6|28.32|28.22|28.26|27.98|27.91|28.11||||||28.4|28.16|28|27.99|28.22|28.7|28.9|29.61|29.68|29.25|29.28|29.4|29.6|30.06|
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP|5.31|5.22|5.14|5.17|5.22|5.25|5.35|5.47|5.32|5.32|5.35|5.25|5.33|5.35|5.36|5.37|5.37|5.45|5.52|5.52|5.58|5.56|5.52|5.43|5.39|5.33|5.26|5.23|5.24|5.22|5.17|5.07|5.09|5.08|5.09|5.13|5.1|5.08|5.09|5.11|5.13|5.1|4.98|4.99|4.92|4.86|4.86|||4.95|5|5.05|5.1|5.11|5.12|5.17|5.05|5.12|5.14|5.17|5.26|5.28|5.33|5.24|5.26|5.24|5.24|5.31|5.3|5.39|5.49|5.5|5.49|5.53|5.45|5.44|5.44|5.5|5.43|5.37|5.35|5.42|5.43|5.35||||5.2|5.18|5.1|5.05|5.12|5.19|5.31|5.47|5.51|5.5|5.5|5.47|5.48|5.47|5.52|5.6|5.6||5.63|5.71|5.68|5.61|5.73|5.8|5.8|5.81|5.83|5.9|5.76|5.78|5.77|5.81|5.9|5.84|6.02|6.11|6.21|6.16|6.21|6.34|6.36|6.41|6.44|6.06|6|6.08|6.12|6.09|6.13|6.1|6.12|6.12|6.35|6.33|6.38|6.33|6.28|6.29|6.35|6.41|6.41|6.48|6.48|6.42|6.37||||||6.22|6.15|6.19|6.17|6.25|6.18|6.17|6.22|6.3|6.36|6.24|6.23|6.21|6.02||5.7|5.7|5.85|5.82|5.81|5.71|5.78|5.8|5.78|5.82|5.94|6|6.04|6.07|6.09|6.02|6.07|6.1|6.15|6.31|6.3|6.22|6.2|6.2|6.12|6.19|6.3|6.53|6.55|6.53|6.3|5.97|5.88|5.88|5.95|5.93|5.92|5.99|5.9|5.83|5.83|5.82|5.9|5.75|5.96|6.62|7.06|7.52|6.84|6.22||||||||||||||||5.44|5.35|5|4.84|4.75|5|5.09|5.06|4.99|4.9|5.12|5.06|5.22|5.29|
07846|100521|/equities/huatai-paper|SHANGHAICOMP|3.83|3.85|3.71|3.73|3.78|3.77|3.82|3.85|3.83|3.84|3.84|3.76|3.82|3.85|3.85|3.93|3.96|4|4|4.01|4.01|4.01|3.92|3.94|3.92|3.9|3.86|3.85|3.85|3.84|3.82|3.81|3.82|3.83|3.83|3.82|3.79|3.78|3.79|3.77|3.75|3.73|3.69|3.63|3.61|3.55|3.55|||3.59|3.59|3.54|3.49|3.48|3.45|3.47|3.5|3.52|3.52|3.52|3.52|3.54|3.54|3.52|3.53|3.57|3.64|3.6857|3.6857|3.7429|3.7643|3.7786|3.7643|3.7929|3.7786|3.7786|3.75|3.7786|3.7714|3.75|3.75|3.7357|3.7071|3.6857||||3.65|3.6143|3.5857|3.5714|3.6429|3.6286|3.6643|3.6857|3.6857|3.65|3.6571|3.6714|3.6857|3.6643|3.6714|3.6929|3.7||3.7143|3.7214|3.7143|3.7|3.7286|3.7571|3.75|3.7929|3.8|3.8143|3.8|3.7929|3.7857|3.7714|3.7786|3.75|3.8071|3.8286|3.8714|3.8786|3.8857|3.95|3.9214|3.9286|3.9214|3.9|3.8857|3.8929|3.9|3.8714|3.8786|3.8286|3.8|3.7786|3.85|3.85|3.8429|3.8286|3.8071|3.8|3.7929|3.7857|3.7786|3.8143|3.8071|3.7857|3.7929||||||3.7429|3.7143|3.7143|3.7071|3.6786|3.6714|3.6643|3.6714|3.6714|3.7071|3.7|3.7286|3.6286|3.6071||3.5857|3.5857|3.6071|3.6071|3.5929|3.6071|3.6071|3.6286|3.6214|3.65|3.7357|3.7714|3.8143|3.7714|3.7643|3.8143|3.8|3.8|3.8214|3.8143|3.7643|3.7714|3.7786|3.7571|3.6786|3.7286|3.7286|3.7214|3.7143|3.6929|3.7143|3.75|3.7571|3.7357|3.7286|3.7143|3.6357|3.6643|3.6571|3.6214|3.5714|3.5714|3.5929|3.5429|3.5429|3.7143|3.8071|3.7429|3.6571|3.7071|3.7786|3.7357|3.7714|3.7786|3.75|3.7357|3.6929|3.6357|3.6143|3.6643||||||3.6357|3.6143|3.6714|3.6571|3.65|3.8571|3.9|3.8857|3.9071|3.8786|3.9286|4.0429|4.0643|4.1143|
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP|7.98|8.05|8.03|8|8.07|7.97|8.33|8.5|8.33|8.26|8.3|8.48|8.6|8.69|9.12|8.27|8.54|9.26|9.31|7.94|7.5|7.07|6.99|7|6.97|6.93|6.92|6.82|6.86|6.85|6.75|6.58|6.76|6.71|6.75|6.75|6.75|6.7|6.63|6.63|6.6|6.45|6.34|6.29|6.16|6.02|6.06|||6.18|6.28|6.41|6.54|6.57|6.48|6.48|6.22|6.4|6.44|6.41|6.46|6.48|6.42|6.35|6.34|6.31|6.43|6.46|6.48|6.47|6.5|6.45|6.42|6.44|6.43|6.46|6.44|6.4|6.38|6.39|6.42|6.55|6.55|6.43||||6.23|6.2|6.01|5.96|6.01|6.12|6.25|6.35|6.32|6.25|6.24|6.25|6.23|6.23|6.32|6.43|6.42||6.6|6.71|6.64|6.64|6.7|6.8|6.85|6.88|6.89|6.9|6.74|6.75|6.76|6.75|6.86|6.83|6.99|7.05|7.09|7.08|7.12|7.24|7.29|7.33|7.23|7.2|7.15|7.2|7.21|7.1|7.1|7.1|7.1|7.06|7.2|7.27|7.2|7.05|6.96|6.95|7.02|6.92|6.93|6.92|6.81|6.78|6.71||||||6.55|6.51|6.58|6.56|6.73|6.7|6.67|6.83|6.97|7.11|7.1|7.45|7.58|7.63||7.58|7.52|7.75|7.7|7.78|7.56|7.52|7.37|7.36|7.46|7.6|7.63|7.76|7.61|7.51|7.22|7.35|7.21|7.31|7.32|7.17|7|6.9|6.8|6.54|6.68|6.74|6.71|6.88|6.95|7.08|6.93|6.93|6.84|6.74|6.76|6.72|6.77|6.75|6.59|6.52|6.39|6.26|6.15|6.08|6.06|6.2|6.08|6.01|6.14|6.3|6.36|6.42|6.53|6.51|6.5|6.28|6.16|6.03|6.13||||||6.34|6.42|6.62|6.39|6.34|6.44|6.64|6.69|6.68|6.49|6.58|6.73|6.87|6.87|
07848|100293|/equities/shandong-iron|SHANGHAICOMP|1.49|1.49|1.45|1.46|1.47|1.47|1.49|1.5|1.5|1.5|1.5|1.49|1.51|1.53|1.54|1.53|1.54|1.59|1.57|1.58|1.57|1.54|1.51|1.47|1.43|1.42|1.41|1.4|1.4|1.4|1.4|1.4|1.41|1.4|1.4|1.4|1.41|1.4|1.4|1.42|1.42|1.42|1.4|1.4|1.4|1.39|1.39|||1.4|1.41|1.42|1.43|1.43|1.42|1.44|1.44|1.44|1.44|1.44|1.44|1.46|1.46|1.44|1.43|1.43|1.44|1.43|1.44|1.46|1.48|1.5|1.5|1.52|1.53|1.53|1.53|1.54|1.54|1.54|1.54|1.51|1.5|1.52||||1.52|1.53|1.51|1.51|1.54|1.57|1.57|1.58|1.58|1.58|1.59|1.58|1.57|1.55|1.55|1.55|1.56||1.55|1.53|1.51|1.48|1.5|1.51|1.52|1.54|1.54|1.55|1.55|1.56|1.55|1.55|1.56|1.55|1.56|1.56|1.58|1.58|1.58|1.6|1.58|1.57|1.57|1.56|1.56|1.56|1.56|1.56|1.54|1.53|1.52|1.52|1.54|1.54|1.54|1.53|1.53|1.53|1.53|1.53|1.53|1.55|1.53|1.52|1.52||||||1.49|1.48|1.47|1.48|1.47|1.46|1.46|1.47|1.47|1.49|1.49|1.49|1.48|1.47||1.47|1.47|1.47|1.47|1.47|1.46|1.48|1.48|1.49|1.5|1.51|1.52|1.54|1.53|1.53|1.55|1.54|1.55|1.57|1.54|1.53|1.54|1.54|1.51|1.5|1.51|1.51|1.5|1.5|1.49|1.5|1.5|1.5|1.49|1.5|1.49|1.46|1.46|1.46|1.44|1.43|1.43|1.43|1.42|1.41|1.46|1.51|1.5|1.49|1.5|1.51|1.51|1.52|1.53|1.52|1.52|1.51|1.49|1.48|1.49||||||1.46|1.47|1.49|1.49|1.5|1.54|1.54|1.51|1.52|1.52|1.55|1.59|1.6|1.61|
07849|100728|/equities/jinjing|SHANGHAICOMP|7.1|7.13|6.88|6.93|6.97|7.05|7.17|7.16|7.12|7.2|7.23|7.2|7.38|7.61|7.58|7.68|7.8|7.87|7.85|7.85|7.82|7.82|7.59|7.66|7.79|7.55|7.44|7.49|7.57|7.53|7.51|7.51|7.76|7.73|7.72|7.76|7.76|7.76|7.82|7.87|8.06|8.16|7.41|7.4|7.38|7.36|7.28|||7.4|7.44|7.48|7.67|7.23|7.26|7.3|7.12|7.11|7.08|7|7.62|7.79|7.78|7.69|7.73|7.84|7.95|8.11|8.12|7.96|7.96|7.91|7.98|7.98|8.03|8.1|7.95|7.89|7.87|7.71|7.76|7.85|7.78|7.99||||7.8|7.75|7.66|7.64|7.95|8.26|8.26|8.46|8.52|8.37|8.22|8.18|8.13|8.26|8.27|8.38|8.26||8.3|8.63|8.69|8.53|8.32|9.05|9.11|9.01|8.94|9.01|8.98|8.74|9.06|9.01|9.18|9.05|9.45|9.52|9.8|9.85|9.94|9.97|10.24|10.27|10.43|10.53|10.6|10.65|10.85|10.89|10.96|10.96|10.88|11.1|11.33|11.29|11.36|11.51|11.48|11.45|11.63|11.58|11.71|11.76|12|11.08|11.01||||||10.83|10.26|9.8|9.89|9.97|9.97|10.11|10.19|10.27|9.72|9.19|8.87|8.92|8.58||8.6|8.79|8.98|8.82|8.46|8.45|8.48|8.84|8.76|8.83|9.14|9.37|9.38|9.53|9.68|9.81|9.62|9.76|9.62|9.08|8.71|8.24|7.95|7.74|7.46|7.72|7.78|7.59|7.7|7.77|7.89|7.95|8.24|8.17|8.17|8.5|8.46|8.62|8.68|8.76|8.53|8.11|8.02|7.97|7.91|7.98|8.42|7.66|7.78|7.79|8.46|8.57|9.01|9.01|8.91|8.45|8.55|8.48|8.64|8.66||||||8.67|8.65|9.14|9.7|9.77|9.83|10.19|10.22|10.34|10.09|10.45|10.85|11.84|11.91|
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH|21.81|21.83|21.63|21.24|21.18|21.43|21.6|21.78|21.92|22.39|22.63|22.59|23.32|23.55|23.63|23.52|23.25|23.2|23.36|23.65|23.62|23.4|22.75|23.08|23.54|23.38|23.1|22.39|22.59|22.75|22.42|22.3|22.5|22.81|23.19|22.59|22.5|22.18|21.8|22.1|22.07|21.95|21.95|21.98|21.95|21.6|21.69|||21.92|21.68|21.77|21.71|22.03|22.51|22.23|21.17|21.23|20.81|20.88|21.2|21.51|21.05|21.03|21.21|20.98|21.28|21.16|21.17|21.62|21.38|20.3|19.66|19.7|19.6|20.14|20.76|20.9|21.11|20.7|20.85|21.28|21.35|21.74||||21.5|20.99|21.06|20.73|20.97|21.21|21.57|21.95|22.18|21.89|21.77|21.27|21.5|21.5|20.99|20.01|19.7||19.66|19.6|19.36|19.53|20.05|20.2|19.71|19.63|19.72|19.84|19.31|19.07|19.15|19.01|19.43|19|19.71|19.62|20.42|20.68|20.92|21.32|22.24|22.74|22.39|22.3|22.5|22.83|22.97|22.93|22.32|21.66|21.86|22.16|22.48|22.63|22.58|22.59|22.15|22.4|22.3|21.85|21.81|22.17|21.85|21.79|22.16||||||21.8|21.1|21.2|21.13|20.93|21.11|20.93|20.92|21.08|21.18|20.8|19.9|19.61|19.95||20.42|19.71|19.42|20.32|20.66|20.3|20.73|20.51|20.76|21.12|21.27|20.91|20.57|20.27|20.26|20.53|20.4|20.79|20.24|20.07|20.12|20.18|19.37|18.71|18.24|18.85|18.95|18.76|19.06|18.96|19.28|19.05|19.32|18.83|18.73|18.77|18.4|18.65|18.68|18.7|18.08|17.89|17.32|16.47|16.21|16.71|17.52|17.07|16.44|16.85|17.2|17.66|17.93|18.2|18.44|18.42|18.16|17.41|17.26|17.51||||||18.1|18.4|18.61|18.95|18.82|18.82|19.22|19.22|19.7|19.63|19.86|20.28|21.21|21.42|
07851|100842|/equities/lubei-chemical|SHANGHAICOMP|5.91|5.93|5.78|5.8|5.82|5.78|5.92|5.94|5.86|5.92|5.94|5.9|5.95|5.99|5.99|5.98|6.02|6.08|6.07|6.11|6.13|6.14|6.07|6.11|6.05|6.01|5.98|6.01|6.01|5.99|5.9|5.86|5.89|5.84|5.85|5.8|5.78|5.74|5.74|5.74|5.74|5.72|5.6|5.58|5.51|5.47|5.46|||5.55|5.57|5.71|5.81|5.8|5.79|5.8|5.75|5.78|5.8|5.8|5.84|5.96|5.9|5.78|5.8|5.78|5.88|5.87|5.87|5.95|5.95|5.99|5.96|6.01|5.95|5.94|5.94|5.98|6|5.97|5.97|5.99|5.89|5.88||||5.78|5.79|5.74|5.71|5.91|6.05|6.2|6.3|6.39|6.38|6.36|6.28|6.26|6.24|6.31|6.36|6.33||6.42|6.48|6.43|6.4|6.48|6.56|6.58|6.63|6.66|6.72|6.64|6.63|6.68|6.66|6.69|6.64|6.78|6.81|6.87|6.85|6.85|6.93|6.96|6.99|6.99|6.88|6.84|6.87|6.9|6.93|6.88|6.8|6.77|6.72|6.97|7.02|7.01|6.99|6.93|6.96|6.96|6.96|6.93|7|6.89|6.91|6.91||||||6.77|6.73|6.75|6.75|6.71|6.79|6.7|6.84|6.83|6.85|6.83|6.77|6.66|6.58||6.55|6.54|6.59|6.6|6.6|6.5|6.57|6.66|6.64|6.69|6.86|6.92|6.93|7|7|7.05|7.02|7.06|7.07|7.04|6.99|6.96|6.91|6.84|6.73|6.88|6.89|6.86|6.91|6.85|6.93|7.01|7|6.89|6.9|6.85|6.78|6.82|6.78|6.79|6.67|6.63|6.6|6.46|6.63|6.45|6.45|6.81|6.7|6.71|6.86|6.84|6.91|6.88|6.78|6.79|6.7|6.53|6.45|6.45||||||6.65|6.67|6.72|6.81|6.83|7.13|7.2|7.08|7.23|7.15|7.28|7.42|7.56|7.66|
07852|100895|/equities/lukang-pharm|SHANGHAICOMP|6.38|6.4|6.31|6.26|6.34|6.32|6.48|6.53|6.66|6.7|6.67|6.65|6.7|6.69|6.6|6.49|6.55|6.68|6.6|6.59|6.62|6.65|6.61|6.62|6.65|6.68|6.63|6.6|6.62|6.64|6.62|6.56|6.51|6.49|6.5|6.49|6.49|6.48|6.48|6.51|6.47|6.42|6.33|6.26|6.21|6.2|6.2|||6.28|6.4|6.42|6.4|6.39|6.4|6.41|6.39|6.44|6.46|6.52|6.55|6.65|6.65|6.68|6.74|6.7|6.79|6.66|6.66|6.78|6.86|6.8|6.72|6.72|6.66|6.69|6.66|6.67|6.7|6.69|6.76|6.85|6.87|6.87||||6.75|6.58|6.55|6.49|6.75|6.73|6.81|6.97|6.98|6.89|6.88|6.77|6.79|6.77|6.79|6.81|6.8||6.84|6.88|6.76|6.71|6.75|6.82|6.82|6.88|6.87|6.87|6.83|6.77|6.87|6.85|6.78|6.76|6.8|6.86|6.98|6.96|7.04|7.1|7.1|7.08|7.1|6.93|6.97|6.96|7.02|7|7.02|6.85|6.89|6.83|7.01|6.97|6.95|6.92|6.88|6.75|6.73|6.8|6.77|6.87|6.81|6.78|6.77||||||6.71|6.63|6.62|6.63|6.66|6.58|6.58|6.66|6.66|6.71|6.81|7.11|7.26|7.46||7.13|6.44|6.39|6.33|6.58|6.71|6.77|6.94|6.9|7.09|7.23|7.19|7.2|7.3|7.25|7.14|7.08|6.89|6.94|6.83|6.66|6.69|6.8|6.7|6.65|6.58|6.65|6.63|6.78|6.91|6.85|6.76|6.71|6.72|6.5|6.52|6.55|6.49|6.39|6.44|6.42|6.38|6.39|6.33|6.24|6.25|6.24|6.14|6.07|6.16|6.31|6.29|6.3|6.29|6.26|6.13|6.01|5.91|5.99|6.11||||||5.89|5.88|5.87|5.8|5.8|5.93|6.03|6.01|6.06|6.02|6.15|6.28|6.29|6.36|
07853|100447|/equities/ns-aluminium|SHANGHAICOMP|3.14|3.16|3.06|3.09|3.08|3.1|3.1|3.14|3.09|3.12|3.13|3.12|3.16|3.19|3.19|3.21|3.22|3.24|3.22|3.23|3.24|3.24|3.15|3.16|3.13|3.08|3.06|3.08|3.08|3.07|3.07|3.06|3.08|3.06|3.05|3.05|3.06|3.03|3.03|3.03|3.04|3.02|2.99|3|3|2.94|2.93|||2.99|3.01|3.05|3.06|3.05|3.07|3.08|3.07|3.05|3.02|3.01|3.04|3.08|3.03|2.99|2.99|2.99|3.03|3.01|3.02|3.06|3.13|3.15|3.15|3.18|3.18|3.2|3.17|3.21|3.31|3.33|3.34|3.31|3.3|3.28||||3.33|3.31|3.29|3.28|3.41|3.41|3.45|3.52|3.53|3.47|3.46|3.44|3.44|3.38|3.4|3.38|3.36||3.35|3.35|3.38|3.34|3.37|3.39|3.43|3.45|3.43|3.44|3.44|3.44|3.43|3.41|3.47|3.45|3.44|3.52|3.56|3.54|3.58|3.61|3.62|3.63|3.6|3.56|3.6|3.63|3.67|3.67|3.64|3.55|3.52|3.5|3.61|3.6|3.57|3.58|3.56|3.59|3.61|3.54|3.57|3.64|3.61|3.56|3.56||||||3.51|3.47|3.43|3.41|3.43|3.4|3.39|3.39|3.37|3.35|3.31|3.31|3.3|3.23||3.26|3.29|3.34|3.32|3.27|3.26|3.28|3.32|3.32|3.36|3.42|3.42|3.44|3.49|3.51|3.52|3.51|3.55|3.56|3.51|3.46|3.54|3.5|3.46|3.41|3.49|3.46|3.43|3.38|3.35|3.4|3.42|3.48|3.38|3.39|3.36|3.29|3.32|3.29|3.29|3.19|3.15|3.14|3.06|3.01|3.08|3.16|3.12|3.05|3.08|3.13|3.12|3.17|3.19|3.23|3.22|3.12|3|2.97|2.98||||||2.99|2.93|2.96|3.07|3.12|3.26|3.32|3.28|3.34|3.32|3.39|3.51|3.6|3.66|
07854|100686|/equities/pharm-glass|SHANGHAICOMP|24.25|23.78|23.95|24.01|24.1|24.25|24.62|24.81|25.14|25.08|24.95|24.97|25.28|25.19|25.12|24.42|24.28|24.78|24.8|24.54|25.8|25.81|25.7|25.89|25.86|26.66|26.24|26.12|26.13|26.45|26.45|26.39|26.59|26.6|26.67|26.5|27.01|27|27.39|27.2|27.37|27|27.03|26.61|26.35|26.14|25.9|||26.35|26.55|26.56|26.38|26.47|26.55|26.5|25.63|25.17|25.12|24.61|25.36|25.29|25.3|25.49|25.75|25.7|25.8|25.31|25.04|25.2|25.49|25.04|25.11|24.85|25.05|25.01|23.35|23.25|23.32|23.23|23.32|23.47|23.85|24.32||||24.28|24.63|24.2|23.61|25.07|25.5|25.48|25.98|26.21|26.1|26.46|26.26|26.21|26.37|26.07|25.68|25.73||25.62|25.9|26.15|26.29|26.62|27.3|27.3|27.15|27.37|28.24|28.08|27.81|28.05|28.52|28.38|28.17|27.7|27.58|27.86|27.99|28.4|28.76|28.67|28.72|28.96|29.13|29|29.55|29.91|29.81|29.3|29.07|29.32|29.2|29.8|30.16|29.61|28.4|27.87|27.99|28.26|28.51|28.68|29.04|28.77|28.55|28.62||||||27.8|27.22|27.26|27.59|27.91|26.9|26.55|27.54|26.92|27.01|26.8|26.49|27.11|27.68||28.02|27.52|27.57|27.17|27.18|26.41|26.42|26.75|26.9|27.18|27.65|28.12|28.35|28.31|28.02|28.03|28.9|28.43|28.8|28.38|29.11|29.11|28.96|29.56|29.38|29.76|29.72|29.53|29.92|30.71|31.03|31.53|30.5|30.61|30.18|30.22|30.89|29.9|29.5|29.9|29.47|28.38|28.75|26.9|27.58|30.4|29.91|29.06|28.53|28.83|28.91|28.82|29|29.52|29.97|28.47|26.99|26.1|26.8|27.6||||||28.81|27.7|27.21|25.21|24.78|25.42|27.13|27.1|27.08|26.41|26.9|27.63|28.06|28.6|
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP|8.8|8.83|8.97|9.19|9|8.63|8.49|8.52|8.65|8.69|8.88|8.74|8.85|9|9.1|9.1|8.93|8.78|8.71|8.7|8.66|8.63|8.67|8.75|8.87|8.99|8.95|8.91|8.99|9|8.96|8.95|8.98|8.7|8.73|8.87|8.81|8.58|9|9.01|9|8.91|9.06|8.97|8.75|8.95|8.97|||9.57|10.12|10.13|10.31|10.51|10.63|10.67|10.72|10.53|10.43|10.3|10.5|10.17|10.16|10.01|10|9.52|9.68|9.51|9.32|9.53|9.6|9.61|9.84|9.86|9.83|9.98|10.14|10.5|11|11.07|11.31|11.55|12.1|11.36||||9.76|10.07|8.96|8.84|8.76|8.71|8.55|8.35|8.16|8.11|8.06|8.21|7.97|7.66|7.66|7.62|7.66||7.87|7.85|7.65|7.65|7.73|7.58|7.55|7.59|7.49|7.41|7.31|7.33|7.15|7.06|7|7.01|6.87|6.91|6.96|6.91|6.94|6.85|6.74|6.69|6.6|6.55|6.56|6.6|6.61|6.61|6.61|6.52|6.53|6.53|6.58|6.58|6.55|6.51|6.46|6.48|6.47|6.42|6.45|6.44|6.39|6.37|6.4||||||6.38|6.34|6.29|6.28|6.3|6.24|6.23|6.27|6.25|6.28|6.27|6.34|6.32|6.25||6.18|6.16|6.16|6.17|6.15|6.12|6.11|6.1|6.1|6.14|6.26|6.29|6.37|6.35|6.34|6.44|6.48|6.46|6.51|6.43|6.41|6.44|6.41|6.42|6.33|6.28|6.29|6.29|6.25|6.24|6.34|6.26|6.23|6.18|6.2|6.21|6.13|6.15|6.15|6.06|5.98|5.97|5.95|5.87|5.86|6.01|6.02|6.02|5.96|6.01|6.14|6.11|6.1|6.16|6.18|6.19|6.15|6.07|5.98|6.04||||||6.09|6.12|6.22|6.19|6.16|6.31|6.39|6.29|6.37|6.31|6.37|6.4|6.45|6.53|
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP|49.27|49.6|48.23|49|49.28|49.15|50.9|51.6|51.93|53.01|53.7|55.55|58.3|60.43|58.92|57.98|58.48|59.35|58.62|58.86|59.08|59.71|57.6|58.36|58.6|57.68|56.88|58.53|58.83|57.73|56.21|57.06|58.31|59.48|58.9|58.12|57.6|57.58|58.81|59.19|59.1|59.28|57.82|57.67|57.12|57.1|56.7|||57.92|59.1|60.23|60.8|58.8|59.78|61.52|59.87|60.14|61.08|61.61|63.47|65.3|64.36|63|62.9|63.56|63.9|65.22|65.77|66.35|67.13|66.37|65.57|65.58|66.2|66.1|64.31|64.03|64.41|63|62.9|63.02|62.8|63.94||||64.15|63.39|59.36|64.79|71.89|72.88|74.07|79.04|80.58|80.61|79.71|79.68|80.72|80.74|79.61|79.3|78.56||80.2|81.66|81.04|80.14|81|81.09|81.2|81.74|80.8|81.28|79.4|78.02|78.9|79.79|81.66|80.7|81.2|82.7|85.88|88.86|90.76|91.72|91.65|92.16|92.12|91.3|91.52|92.4|93.2|93.59|92.84|91.5|92.5|92.26|94.55|95.8|96.98|99.3|100.51|101.68|101.3|101.5|101.87|103.52|103.25|102|101.49||||||99.1|98.5|99.4|99|98.21|98.2|98.31|98.5|98.88|99.2|97|94.53|91.69|91.18||91.71|92.3|92.38|93.33|91|90.3|90.92|93.68|95.72|97.28|96.66|98.35|99.51|101|101.91|104.53|105.15|104.81|101.8|102.02|101.9|101.15|100.56|100.05|99.4|103.05|102.22|100.5|101.5|104.01|105.06|104.8|106.01|104.18|103.9|107.02|108.18|107.01|104|103.21|100.5|99.03|100.2|96.78|92.3|93.58|98.83|98.6|97.31|99|100.1|100.5|103.24|102.55|102.18|98.9|97.95|94.14|94.27|93.55||||||96.68|98.79|98.21|99.5|100.3|99.71|102.82|102.5|104.4|103.03|103|106.59|110|112.17|
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP|19.4|19.5|19.12|19.9|20.39|20.79|21.8|21.68|22.4|22.6|22.16|20.59|20.61|20.92|20.85|21.01|21.87|21.8|21.65|21.87|23.03|22.8|22.57|22.88|21.86|22.36|21.66|21.42|21.66|21.81|21.59|21.39|21.73|22.08|22.18|21.86|22.04|19.88|20.08|20.4|20.56|20.76|20.91|20.76|20.02|20.02|19.96|||20.17|20.31|20.49|20.84|20.45|20.35|20.29|19.76|21.2|22.86|22.01|21.81|22.16|22.4|22.27|22.54|22.71|21.21|21.33|23.09|23.21|22|20.49|20.15|20.14|18.61|18.67|18.5|19.2|18.82|18.54|18.77|19.06|19.16|19.51||||19.33|19.01|18.83|18.61|19|19.24|19.54|19.83|19.94|20.37|20.2|20.38|20.72|20.79|21.12|21.76|21.47||22.01|22.05|22.12|22.08|22.6|24.11|24.13|24.3|24.33|24.67|24.2|24.1|24.53|24.05|24.08|24.09|23.88|24.06|25.3|26.52|26.81|26.2|25.79|25.71|25.56|25.68|25.65|25.12|25.48|25.69|25.75|25.33|25.11|25|26.03|26.77|26.5|27|28.29|27.31|26.6|26.35|25.29|24.51|24.1|24.6|24.85||||||24.47|24.8|24.87|25.09|24.06|24.39|24.31|26.6|27.9|28|27.61|29.05|28.7|26.5||28.82||||||28.46|26.1|26.68|23.88|24.7|26.33|23.93|24.01|22.62|23.7|26.27|26.53|25.4|24.31|24.35|25.32|23.41|23.2|22.58|24.39|24.18|26.87|29.86|27.16||||||29|25.66|21.85|21.8|19.05|17.77|17.03|15.48|13.49|11.88|11.34|11.45|11.3|11.08|11.33|11.56|11.56|11.46|11.77|11.51|11.68|10.65|10.47|10.36|10.46||||||10.68|10.87|10.9|10.98|10.88|11.15|11.46|11.31|11.38|11.25|11.78|11.94|12.04|12.09|
07858|100884|/equities/xinchao-indust|SHANGHAICOMP|2.55|2.56|2.54|2.54|2.53|2.52|2.52|2.53|2.5|2.51|2.52|2.53|2.6|2.63|2.58|2.58|2.56|2.56|2.54|2.56|2.58|2.51|2.49|2.52|2.53|2.5|2.48|2.5|2.51|2.54|2.54|2.54|2.59|2.58|2.56|2.55|2.57|2.57|2.56|2.56|2.58|2.54|2.48|2.48|2.48|2.42|2.41|||2.42|2.42|2.45|2.45|2.42|2.41|2.39|2.47|2.45|2.44|2.44|2.44|2.5|2.46|2.45|2.48|2.5|2.52|2.5|2.5|2.54|2.56|2.55|2.56|2.59|2.57|2.59|2.57|2.64|2.66|2.7|2.75|2.73|2.7|2.67||||2.72|2.67|2.66|2.65|2.62|2.67|2.66|2.71|2.71|2.6|2.57|2.57|2.54|2.51|2.54|2.55|2.56||2.55|2.54|2.5|2.49|2.49|2.53|2.51|2.43|2.43|2.43|2.42|2.41|2.4|2.39|2.42|2.4|2.45|2.46|2.49|2.52|2.52|2.5|2.5|2.52|2.54|2.51|2.48|2.49|2.52|2.53|2.55|2.52|2.55|2.52|2.6|2.59|2.52|2.47|2.47|2.46|2.48|2.39|2.39|2.43|2.42|2.37|2.33||||||2.27|2.24|2.24|2.22|2.2|2.2|2.22|2.17|2.16|2.18|2.18|2.18|2.19|2.17||2.16|2.16|2.18|2.18|2.14|2.12|2.18|2.18|2.2|2.2|2.31|2.32|2.34|2.35|2.34|2.38|2.45|2.46|2.51|2.53|2.49|2.49|2.47|2.43|2.41|2.43|2.41|2.43|2.41|2.4|2.45|2.46|2.48|2.44|2.46|2.48|2.45|2.53|2.55|2.54|2.44|2.42|2.43|2.34|2.35|2.45|2.52|2.49|2.44|2.52|2.56|2.58|2.55|2.64|2.62|2.64|2.59|2.56|2.56|2.61||||||2.45|2.48|2.43|2.42|2.5|2.67|2.67|2.56|2.6|2.55|2.61|2.7|2.7|2.78|
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP|9.68|9.66|9.6|9.83|9.83|9.95|10.07|10.18|10.14|10.22|10.28|10.46|10.58|10.8|10.7|10.7|10.76|10.86|10.79|10.91|11.15|11.05|10.91|10.97|11.2|11.3|11.35|11.62|11.65|11.65|11.6|11.73|11.35|10.95|10.85|10.78|10.74|10.69|10.75|10.83|10.8|10.76|10.52|10.4|10.45|10.07|10.01|||10.17|10.38|10.43|10.62|10.54|10.63|10.75|10.5|10.57|10.56|10.8|10.79|10.68|10.63|10.23|10.22|9.88|10.01|10.71|11.11|11.27|11.18|11.12|11.11|11.25|11.25|11.33|11.42|11.46|11.61|11.49|11.35|11.55|11.74|12.03||||11.75|11.76|11.8|11.81|11.65|11.76|11.85|12.15|12.44|12.28|11.92|11.7|11.61|11.57|11.79|11.89|11.83||11.75|12.1|11.84|11.81|12.2|12.2|12.41|12.51|12.81|13.05|13.2|13.11|13.13|13.12|12.92|12.41|12.29|12.12|12.28|12.44|12.78|12.55|12.7|12.89|12.91|12.81|13.05|13.01|13.06|13.23|13.43|13.25|13.31|13.43|14|14|13.95|14.14|13.78|13.9|14.19|13.65|13.18|13.28|13.12|11.81|11.77||||||11.33|11.31|11.27|11.26|11.34|11.29|11.58|11.53|11.61|11.27|11.25|11.22|11.35|11.3||11.37|12.22|12.38|13.75|15.28|16.98|18.87|20.97|23|23.92|24.25|24.5|24.82|24.59|24.67|24.45|24.75|25.67|25.46|24.7|24.18|23.83|23.79|23.74|23.71|23.93|23.86|23.69|23.84|23.6|23.58|23.5|23.4|23.94|24.3|24.45|24.69|24.76|24.52|24.7|24.8|23.93|22.8|23.5|23.56|23.67|23.84|23.07|23.15|23.88|23.82|23.65|23.93|23.43|23.06|24.16|24.1|23.26|23.26|23.17||||||22.74|22.48|22.43|22.58|22.55|22|23.08|22.96|23.2|23.2|23.1|22.46|23.6|24.05|
07860|100941|/equities/sgsb-group|SHANGHAICOMP|5.3|5.33|5.18|5.21|5.34|5.35|5.48|5.56|5.28|5.28|5.34|5.28|5.33|5.38|5.37|5.38|5.44|5.55|5.61|5.68|5.7|5.63|5.56|5.57|5.58|5.68|5.58|5.59|5.63|5.69|5.73|5.75|5.71|5.71|5.69|5.76|5.64|5.71|5.7|5.72|5.71|5.71|5.75|5.73|5.6|5.56|5.67|||5.53|5.52|5.59|5.5|5.42|5.41|5.43|5.26|5.27|5.26|5.28|5.29|5.35|5.35|5.31|5.36|5.38|5.4|5.31|5.33|5.28|5.31|5.33|5.36|5.34|5.17|5.2|5.15|5.18|5.19|5.18|5.18|5.16|5.13|4.98||||4.89|4.86|4.81|4.75|4.82|4.87|4.93|4.99|5.05|5.03|5.01|5.03|4.99|4.95|4.97|5.05|5.02||5.06|5.13|5.18|5.18|5.29|5.36|5.34|5.29|5.31|5.36|5.28|5.24|5.25|5.25|5.24|5.18|5.24|5.31|5.32|5.29|5.29|5.41|5.38|5.43|5.4|5.39|5.39|5.43|5.44|5.44|5.4|5.32|5.35|5.33|5.39|5.39|5.35|5.34|5.28|5.3|5.27|5.26|5.22|5.27|5.22|5.13|5.13||||||5.04|4.97|4.95|4.94|4.91|4.8|4.8|4.82|4.89|4.91|4.91|4.93|4.94|4.92||4.78|4.79|4.81|4.84|4.83|4.78|4.81|4.9|4.95|4.98|5.15|5.21|5.19|5.19|5.17|5.22|5.25|5.27|5.28|5.28|5.2|5.2|5.16|5.05|5.08|5.14|5.2|5.15|5.2|5.16|5.22|5.13|5.17|5.13|5.09|5.16|5.14|5.16|5.13|5.15|5.12|5.05|5.1|4.98|4.84|4.8|4.99|4.91|4.8|4.87|4.87|4.87|4.93|4.93|4.83|4.82|4.75|4.58|4.5|4.56||||||4.65|4.68|4.75|4.72|4.72|4.89|4.97|4.92|4.93|4.88|4.97|5.05|5.21|5.27|
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP|0.315|0.315|0.315|0.318|0.323|0.324|0.326|0.328|0.325|0.324|0.327|0.327|0.328|0.331|0.331|0.331|0.333|0.333|0.327|0.336|0.34|0.34|0.333|0.333|0.33|0.329|0.326|0.325|0.327|0.331|0.331|0.334|0.335|0.332|0.331|0.335|0.334|0.333|0.332|0.332|0.336|0.336|0.335|0.33|0.325|0.323|0.32|||0.33|0.332|0.329|0.329|0.33|0.331|0.33|0.322|0.326|0.321|0.324|0.325|0.325|0.322|0.324|0.323|0.332|0.324|0.337|0.337|0.341|0.34|0.342|0.342|0.346|0.34|0.339|0.336|0.336|0.336|0.337|0.335|0.34|0.338|0.334||||0.334|0.333|0.333|0.333|0.333|0.337|0.337|0.339|0.339|0.337|0.337|0.34|0.341|0.342|0.342|0.342|0.345||0.348|0.346|0.346|0.345|0.349|0.349|0.352|0.348|0.35|0.351|0.35|0.35|0.351|0.353|0.356|0.354|0.355|0.355|0.358|0.355|0.358|0.362|0.361|0.361|0.362|0.361|0.363|0.366|0.366|0.367|0.366|0.366|0.366|0.366|0.367|0.368|0.365|0.366|0.365|0.367|0.367|0.365|0.366|0.371|0.368|0.367|0.367||||||0.363|0.36|0.359|0.358|0.356|0.353|0.35|0.352|0.358|0.359|0.358|0.359|0.359|0.356||0.355|0.352|0.351|0.352|0.35|0.35|0.357|0.357|0.358|0.359|0.362|0.367|0.367|0.371|0.371|0.373|0.374|0.373|0.374|0.372|0.372|0.372|0.373|0.37|0.37|0.373|0.375|0.371|0.374|0.373|0.379|0.371|0.37|0.368|0.368|0.367|0.363|0.364|0.364|0.366|0.363|0.361|0.362|0.358|0.348|0.35|0.353|0.35|0.344|0.35|0.356|0.353|0.357|0.357|0.357|0.355|0.352|0.347|0.342|0.337||||||0.343|0.346|0.346|0.34|0.345|0.363|0.37|0.37|0.37|0.368|0.372|0.373|0.376|0.379|
07862|100812|/equities/yatong|SHANGHAICOMP|6.21|6.13|5.9|5.85|5.93|5.96|6.03|6.08|6.1|6.07|6.05|6.03|6.14|6.18|6.22|6.24|6.25|6.41|6.31|6.33|6.28|6.21|6.13|6.07|6.08|5.93|5.86|5.8|5.82|5.81|5.73|5.66|5.65|5.63|5.65|5.69|5.68|5.68|5.66|5.66|5.63|5.58|5.5|5.42|5.37|5.25|5.27|||5.42|5.53|5.59|5.69|5.67|5.68|5.68|5.6|5.59|5.52|5.49|5.47|5.5|5.52|5.5|5.51|5.41|5.44|5.41|5.42|5.52|5.68|5.76|5.77|5.82|5.76|5.8|5.79|5.86|5.82|5.78|5.79|5.73|5.67|5.63||||5.44|5.49|5.42|5.36|5.57|5.7|5.79|5.92|5.97|6.02|6.03|6.06|6.05|6.02|6.05|6.07|6.05||6.13|6.11|6.05|6.04|6.09|6.18|6.1|6.06|6.09|6.03|5.95|5.94|5.96|5.95|5.98|5.93|6.08|6.13|6.19|6.18|6.19|6.28|6.31|6.33|6.26|6.2|6.18|6.26|6.31|6.27|6.3|6.23|6.24|6.23|6.36|6.38|6.34|6.33|6.24|6.3|6.24|6.17|6.17|6.2|6.15|6.09|6.04||||||5.99|5.93|5.91|5.89|5.86|5.81|5.85|5.97|6.04|6.05|5.9|5.92|5.88|5.83||5.72|5.74|5.88|5.97|5.88|5.9|5.92|5.9|5.89|6|6.22|6.11|6.1|6.22|6.15|6.35|6.21|6.07|6.19|6.24|6.11|6.19|6.26|6.16|5.95|5.92|5.85|5.74|5.75|5.77|5.87|5.95|5.97|5.9|5.91|5.72|5.57|5.63|5.63|5.58|5.56|5.43|5.34|5.22|5.16|5.18|5.45|5.41|5.35|5.4|5.63|5.6|5.69|5.69|5.64|5.63|5.5|5.42|5.3|5.43||||||5.53|5.56|5.8|5.74|5.87|6.18|6.28|6.18|6.22|6.07|6.12|6.28|6.27|6.33|
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP|12.1|12.07|12.19|12.5|12.61|12.52|12.63|12.81|12.29|12.57|12.39|12.13|12.28|12.34|12.39|12.46|12.63|12.78|12.79|12.81|12.93|12.98|12.83|12.92|12.91|12.76|12.47|12.49|12.59|12.69|12.54|12.46|12.82|12.96|12.98|13.14|13.18|13.22|13.2|13.29|13.33|13.28|13.01|13|12.78|12.83|12.8|||13.33|13.48|13.77|13.99|13.93|14.13|14.28|13.8|14.01|13.71|13.53|13.8|14.06|14.04|14.01|14.04|14.03|14.19|14.87|14.88|15.2|15.26|15.3|15.2|15.43|15.15|15.08|15.1|15.35|15.23|15.09|15.13|14.98|14.75|14.54||||13.49|13.8|14.58|14.63|14.98|15.43|15.65|15.9|15.9|15.66|15.58|15.5|15.43|15.12|15.12|15.06|15.05||15.45|15.29|15.04|15.15|15.55|15.62|15.68|15.75|15.71|15.89|15.63|15.62|16.03|16.05|16.18|16.01|16.02|15.98|16.16|16.04|16.11|16.36|16.45|16.58|16.59|16.5|16.58|16.5|16.62|16.55|16.59|16.31|16.46|16.4|16.85|17.09|17.12|17.1|17.02|16.98|16.91|16.8|16.88|16.94|16.85|16.78|16.7||||||16.39|16.13|16.27|16.27|16.38|16.33|16.2|16.1|16.22|16.41|16.36|16.5|16.5|15.89||15.88|16.98|17.22|18.42|18.32|18.27|18.72|18.65|18.31|18.37|18.65|18.6|18.33|18.45|17.95|18.21|18|17.68|17.48|17.6|17.5|17.5|17.33|17.11|16.7|16.98|17.12|16.98|17.18|16.92|17.11|17.42|17.8|17.46|17.52|17.88|18.1|18.25|18.23|18.48|18.39|18.08|17.56|16.98|17.4|17.78|18.76|17.62|17.12|17.76|18.87|18.8|18.44|17.7|17.41|16.95|16.54|15.85|16.25|16.48||||||16.9|17.25|17.9|18.44|18.43|18.78|19.5|19.27|18.88|18.4|17.86|18.18|18.7|19.07|
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP|15.41|15.45|15.24|15.47|16.04|15.77|16.28|16.31|16.11|16.23|16.33|16.16|16.31|16.48|16.45|16.55|16.61|16.94|17.12|17.03|17.15|17.02|16.84|16.9|16.87|16.8|16.4|16.57|16.6|16.45|16.36|16.16|16.38|16.47|16.46|16.47|16.31|16.28|16.35|16.35|16.34|16.26|15.97|15.83|15.57|15.51|15.45|||15.77|16.03|16.27|16.61|16.56|16.66|16.39|16.05|16.22|16.25|16.11|16.88|16.92|16.86|16.6|16.83|16.7|16.99|17|16.93|17.2|17.48|17.48|17.6|17.98|17.6|17.73|18.27|18.43|18.04|17.84|17.96|18.08|17.99|17.81||||17.52|17.4|16.95|16.7|17.12|17.34|17.63|17.8|18.19|18.15|18.17|18.11|18|17.82|17.94|18.12|17.8||18.05|18.04|17.83|17.57|17.71|17.83|17.81|18.07|17.96|18.22|17.88|17.65|17.84|17.85|18.03|17.87|18.23|18.46|18.48|18.68|18.82|19.42|20.15|20.36|20.12|19.8|19.88|20|20.45|20.42|20.43|20.03|19.98|20.07|20.4|20.63|20.4|20|19.87|19.98|20.03|20.24|20.38|20.48|20|20.09|19.38||||||19.63|19.65|18.66|18.5|19.29|18.89|18.88|18.65|18.62|18.35|18.5|18.7|18.4|18||17.55|17.31|17.38|17.31|17.7|17.45|17.7|17.76|17.55|18.26|18.49|18.82|18.35|18.45|18.4|18.2|18.6|18.43|18.21|18.19|18.11|17.88|17.4|17.11|16.9|17.17|16.91|16.99|17.46|17.14|17.42|17.1|16.92|17.11|17|17.11|16.77|16.99|16.85|16.78|16.53|16.27|16.22|15.8|15.68|15.82|16.63|16.44|16.39|16.83|17.68|17.73|18.08|18.91|18.9|18.61|18.16|17.61|17.3|17.81||||||18.13|18.49|18.31|17.9|17.61|17.86|18.2|18.75|18.97|18.56|18.88|19.22|19.75|20.11|
07865|100774|/equities/aj-corp|SHANGHAICOMP|5.55|5.73|5.47|5.49|5.51|5.53|5.55|5.6|5.69|5.71|5.69|5.73|5.93|6|5.99|5.97|6.08|6.1|5.86|5.78|5.67|5.51|5.25|5.24|5.23|5.15|5.09|5.08|5.07|5.02|4.99|4.98|5.02|4.99|4.98|5.01|4.99|4.97|4.97|4.98|5|4.99|4.94|4.94|4.91|4.88|4.87|||4.89|4.93|4.95|5|4.96|5.01|5.01|5.1|5.26|5.27|5.26|5.25|5.32|5.3|5.27|5.31|5.27|5.33|5.31|5.28|5.33|5.43|5.5|5.56|5.64|5.64|5.68|5.56|5.64|5.59|5.59|5.6|5.54|5.49|5.39||||5.32|5.22|5.19|5.19|5.2|5.23|5.28|5.35|5.4|5.38|5.39|5.41|5.41|5.37|5.36|5.34|5.33||5.37|5.37|5.37|5.39|5.46|5.52|5.51|5.55|5.54|5.55|5.52|5.51|5.54|5.51|5.51|5.47|5.58|5.59|5.68|5.71|5.74|5.81|5.82|5.83|5.83|5.78|5.76|5.76|5.78|5.77|5.77|5.67|5.68|5.66|5.73|5.75|5.74|5.73|5.68|5.68|5.73|5.75|5.77|5.83|5.8|5.75|5.82||||||5.85|5.76|5.73|5.68|5.66|5.54|5.48|5.55|5.56|5.56|5.55|5.6|5.53|5.47||5.47|5.44|5.45|5.5|5.47|5.45|5.47|5.56|5.55|5.57|5.67|5.67|5.68|5.64|5.66|5.72|5.73|5.71|5.79|5.67|5.62|5.64|5.68|5.54|5.41|5.41|5.41|5.43|5.41|5.41|5.48|5.46|5.49|5.44|5.46|5.41|5.27|5.32|5.31|5.32|5.24|5.23|5.28|5.2|5.13|5.17|5.29|5.23|5.21|5.21|5.3|5.29|5.35|5.37|5.37|5.36|5.3|5.23|5.22|5.24||||||5.31|5.3|5.38|5.36|5.38|5.48|5.52|5.43|5.49|5.48|5.56|5.74|5.77|5.86|
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP|16.5231|16.5385|16.4692|17.3692|17.2385|16.7462|16.4539|16.3692|16.1308|16.5615|16.9923|16.9385|17.1615|17.5539|17.7|17.8077|17.6308|17.1|17|17|16.9846|16.8923|16.5385|16.8539|17.1308|17.3692|17.0462|16.9769|17.1615|17.4308|17.4385|17.5462|17.3|16.7385|16.7231|17.1615|17.2077|16.8615|17.3692|17.4077|17.3846|16.9769|17.0231|17.0615|16.8462|17.7769|17.7692|||19.0615|19.7154|19.7923|18.9231|19.2308|19.3539|18.9615|19.2385|18.9154|18.8846|18.2231|18.2077|18.5|18.4077|18.3231|18.4121|17.3901|17.6648|17.1429|16.7637|16.978|17.1978|17.3077|17.5605|17.3517|16.8956|17.2198|17.2253|17.7637|17.9341|18.1209|18.5989|18.7637|18.7967|18.4561||||17.8462|17.0275|17.1374|18.4396|18.7088|18.6594|19.6703|19.1044|18.7308|18.6264|18.9451|19.533|19.7253|19.4121|19.9451|20.7747|20.3187||20.4616|19.6264|18.9616|19.1923|20.0495|20.9341|19.6703|19.7143|19.3956|18.2967|18.2747|18.6154|18.5385|18.1758|18.5714|18.2857|17.1484|16.8846|16.978|16.7253|16.3901|16.8572|16.9231|17.1978|16.9231|16.7583|16.2912|16.2143|16.1484|16.1868|16.4286|15.8956|16.0605|16.5385|16.6484|16.8132|16.8572|16.9066|16.3352|16.3846|16.4506|16.2088|15.8022|15.6374|15.2088|15.3242|15.4286||||||15.2363|14.989|14.7583|14.6703|14.8572|14.6703|14.5934|14.6868|14.7088|14.8956|14.9011|14.8901|14.5165|12.9286||12.8736|12.967|13.0165|13.3901|13.4341|12.8791|12.6374|12.967|13.5385|13.6758|13.467|13.3572|13.4066|13.4396|13.3462|13.4176|13.5769|13.9561|14.1594|14.1594|13.5165|13.3022|13.1539|13.0824|12.9835|13.2912|13.478|13.5275|13.9506|13.8242|14.1374|14.2528|14.0769|13.8352|13.522|13.7802|13.6154|13.7363|13.6813|13.6703|13.6209|13.7637|13.9725|14.055|13.3681|12.9835|13.1209|12.5495|12.4066|12.5824|12.6594|12.5714|12.5495|12.5824|12.3791|12.2692|11.9066|11.2967|11.1429|11.3022||||||11.6044|11.7033|11.8846|11.8132|11.8132|12.1648|12.4561|12.1539|12.4341|12.3626|12.9286|13.1099|13.1923|13.3791|
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH|12.19|12.31|12.29|12.32|12.4|12.42|12.68|12.95|13.1|13.03|13.2|13.13|13.3|13.5|13.62|13.75|13.4|14.1|13.79|13.85|13.66|13.38|12.93|12.92|12.89|12.98|12.68|12.83|12.8|12.57|12.52|12.39|12.64|12.54|12.5|12.61|12.81|12.48|12.55|12.5|12.31|13.31|13.3|13.52|13.65|13.38|13.2|||13.6|13.73|13.94|14.08|14.2|14.16|14.13|13.9|13.91|13.69|13.59|13.55|13.55|13.53|13.4|13.57|13.42|13.96|13.01|12.94|13.18|13.47|13.5|13.62|13.78|13.97|13.97|13.77|14.03|13.82|13.75|13.99|13.7|12.75|12.81||||13.05|13.01|12.79|12.84|12.96|13.15|12.88|12.83|12.87|12.46|12.5|12.64|12.71|12.71|12.7|13.03|13.04||13.05|12.92|12.9|12.89|12.86|12.27|12.02|11.96|11.87|12.04|12.13|12.08|12.21|12.2|12.38|12.21|12.32|12.45|12.73|12.75|12.88|12.51|12.06|12.03|12.08|12.05|11.98|11.96|11.97|11.86|11.94|11.68|11.6|11.55|11.85|11.87|11.61|11.5|11.42|11.47|11.49|11.52|11.67|11.7|11.66|11.71|11.8||||||11.93|11.92|12.06|11.84|12.04|11.5|11.5|11.7|11.46|11.5|11.5|11.71|11.73|11.78||11.95|11.75|11.73|11.83|11.82|11.83|11.95|11.83|11.79|12|12.15|12.3|12.09|12.02|11.83|11.88|12.01|11.88|11.57|11.58|11.34|11.34|11.07|10.78|10.5|10.53|10.56|10.53|10.69|10.85|11.09|11.1|10.86|10.82|10.79|10.85|10.67|10.72|10.73|10.83|10.69|10.6|10.31|10.04|10.03|10.28|10.26|10.13|9.98|10.18|10.83|10.9|10.86|10.23|10.02|9.89|9.81|9.55|9.78|9.86||||||10.05|10.19|10.34|10.16|10.26|10.7|10.88|11.06|10.85|10.65|10.8|11.25|11.22|11.18|
07868|101183|/equities/friendship-b|SHANGHAICOMP|0.635|0.631|0.634|0.639|0.637|0.64|0.644|0.65|0.641|0.639|0.658|0.666|0.668|0.674|0.67|0.672|0.672|0.682|0.671|0.686|0.684|0.669|0.656|0.654|0.648|0.649|0.642|0.638|0.639|0.624|0.651|0.65|0.649|0.655|0.653|0.656|0.653|0.65|0.652|0.652|0.646|0.667|0.666|0.667|0.665|0.664|0.661|||0.676|0.681|0.676|0.68|0.676|0.692|0.682|0.694|0.691|0.696|0.691|0.691|0.688|0.686|0.677|0.687|0.704|0.709|0.692|0.691|0.697|0.698|0.699|0.703|0.707|0.702|0.697|0.696|0.701|0.704|0.702|0.708|0.71|0.686|0.691||||0.697|0.693|0.682|0.682|0.681|0.685|0.68|0.673|0.677|0.66|0.665|0.665|0.669|0.67|0.675|0.675|0.673||0.678|0.678|0.68|0.678|0.684|0.672|0.676|0.671|0.684|0.687|0.681|0.687|0.689|0.687|0.693|0.695|0.702|0.706|0.715|0.717|0.718|0.715|0.714|0.706|0.703|0.7|0.701|0.703|0.706|0.706|0.702|0.707|0.706|0.707|0.702|0.72|0.702|0.704|0.702|0.71|0.703|0.707|0.716|0.717|0.718|0.725|0.73||||||0.739|0.733|0.733|0.738|0.747|0.722|0.725|0.729|0.731|0.726|0.728|0.734|0.728|0.725||0.724|0.71|0.704|0.709|0.701|0.694|0.706|0.706|0.706|0.71|0.722|0.737|0.743|0.732|0.72|0.734|0.738|0.737|0.716|0.704|0.681|0.692|0.68|0.677|0.67|0.672|0.671|0.67|0.676|0.681|0.685|0.688|0.689|0.684|0.681|0.68|0.676|0.676|0.675|0.676|0.671|0.671|0.664|0.648|0.64|0.658|0.668|0.654|0.65|0.65|0.682|0.69|0.689|0.679|0.673|0.664|0.657|0.655|0.654|0.665||||||0.67|0.673|0.669|0.668|0.679|0.734|0.752|0.753|0.751|0.75|0.75|0.766|0.768|0.766|
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP|52.81|53|53.02|53.17|52.61|52.16|52.47|53.51|52.59|52.17|54.67|53.54|56.21|57.21|56.89|58.71|58.2|57.03|56.81|55.26|55.13|54.51|54.11|54.6|53.8|54.33|52.78|53.76|54.9|57.2|56.81|56.18|56.8|56.8|57.91|54.62|55.26|57.28|54.62|55.24|53.1|52.69|52.77|53.02|53.22|53.7|52.73|||55.17|55.01|51.9|51.78|50.48|50.9|51.12|48.75|48.27|47.88|47.65|47.76|48.2|48.76|48.58|48.3|47.67|46.78|46.2|46.27|46|46.2|46.1|45.7|46|45.47|47|47.1|46.6|46.12|42.19|42.2|42.8|42.96|43.9||||44.05|42.3|38.67|37.9|37.88|38.58|39.58|40.51|42.42|42.5|41.98|41.7|40.44|40.98|40|39.57|38.4||38.88|39.55|38.67|37.5|37.81|37.8|38.65|39.61|39.2|39.64|39.06|38.19|38.22|38.85|39.07|37.63|38.68|39.8|41.49|41.85|42.3|43.72|43.61|44.26|44.51|45.26|45.41|46.21|47.3|48.01|46.01|45.5|45.83|46.51|47.66|47.5|46.9|47|48.9|48.99|48.44|48.82|48.7|50.56|49.65|49.83|51.2||||||49.88|49.61|50.42|50.8|50|50.14|51.79|52.25|52.13|52.56|51.5|47.78|45.71|45.68||45.6|45.52|45.33|46.66|44.9|44.47|46.65|47.12|47.88|46.48|46.55|45.8|46.21|46.65|47.12|47.62|48.33|47.87|45.78|46.52|45.81|45.06|41.7|41.48|40.55|41.99|43.4|42.56|43.83|44.32|44.34|44.72|47.6|45.26|44.1|46.03|46.1|47.8|48.02|48.29|47.07|46.7|42.62|40.68|39|40|42.82|43.72|40.9|41.88|41.11|40.2|43|43|43.61|45.27|45.41|43.28|42.5|42||||||43.13|44.65|45.35|46.01|45.5|45.39|46.9|46.75|48.42|46.88|46.7|47.5|50.67|52.89|
07870|100943|/equities/baosight|SHANGHAICOMP|39.2416|39.4583|39.3333|39.9167|39.975|40.2667|40.3333|40.75|40.6166|40.9417|41.175|40.8583|41.5167|41.1166|41.2333|41.975|41.5083|40.7166|40.5083|40.425|39.9167|39.4833|40.025|40.425|40.9166|41.25|41.7583|41.6833|42.6666|43.3083|43.2083|43.0667|43.4|41.9666|43.1666|41.5|40.25|40.35|40.85|41.5083|41.3333|41.425|41.6666|41.4417|41.2333|42.15|42.75|||44.0583|44.6333|43.3333|41.3833|38|37.4|37.2|37.2583|36.55|37.4166|35.5416|36.25|36.7361|37.0625|36.25|36.375|35.8402|34.875|36.4722|36.0486|36.0069|36.0764|36.0972|36.375|36.2222|35.8194|36.0416|35.6458|36.1111|36.25|36.6666|36.6666|36.6527|36.4652|36.1111||||36.5972|37.1666|36.8194|38.0555|38.2152|38.6944|39.4236|39.4444|39.3194|39.3055|39.7639|39.9305|39.9375|39.8541|40.8333|40.2986|40.1389||38.3472|37.7639|38.6805|38.8194|38.5416|38.3541|38.4097|37.6111|36.6736|36.2777|36.1111|37.2014|36.8402|36.4444|36.5139|37.1527|36.0277|36.4583|35.7014|35.6041|35.5625|35.0764|34.9166|35.125|34.1389|34.1597|33.7222|33.1875|33.118|33.6458|33.6111|33.0486|33.1111|34.4305|33.7986|33.7153|33.4722|33.3958|33.75|33.9444|34.3819|34.4652|33.7222|33.7916|34.0278|34.5833|34.3402||||||33.9583|32.9236|32|31.6736|31.7361|31.3194|30.9791|30.8611|31.1528|31.3958|31.6319|31.8264|31.618|30.9028||30.1944|27.7986|28.0139|28.0208|27.5903|27.1458|27.2222|27.1319|27.2222|27.5555|27.8541|28.1041|28.0903|28.2708|28.1944|28.1111|28.0694|28.2639|28.0625|28.118|28.1805|27.368|26.8472|26.9514|27.5069|28.0555|28.5278|28.8264|28.9791|28.6875|29.0972|28.4722|28.6805|28.6597|28.3541|28.4097|28.5486|28.3889|28.6111|28.8194|28.8194|28.7708|29.2361|29.125|28.5833|28.3403|27.4653|26.7778|26.6666|26.5694|26.3889|26.4097|26.4583|26.4583|26.0972|25.6389|25.0069|24.4583|24.5486|25.0625||||||25.4028|26.125|26.2153|26.4166|26.1111|26.1458|26.9722|27.375|27.6528|27.7014|28.1944|28.0486|28.4236|28.4722|
07871|101185|/equities/baosight-b|SHANGHAICOMP|1.89|1.8917|1.8833|1.9467|1.9475|1.9783|1.975|1.9742|1.9392|2.0067|2.0758|2.075|2.145|2.14|2.1425|2.1617|2.1617|2.16|2.15|2.1533|2.1333|2.1267|2.1258|2.1317|2.1567|2.1625|2.1542|2.1525|2.1808|2.1858|2.18|2.1875|2.2042|2.1925|2.2042|2.1692|2.1667|2.1717|2.1867|2.1917|2.1975|2.1975|2.1783|2.1583|2.1492|2.1717|2.1492|||2.1758|2.2417|2.2342|2.2425|2.2333|2.2092|2.1983|2.1967|2.2017|2.2868|2.2681|2.2792|2.3042|2.2972|2.284|2.2431|2.3104|2.2882|2.3208|2.2993|2.2972|2.3028|2.2993|2.2972|2.3062|2.3007|2.3042|2.3042|2.3319|2.3479|2.3431|2.341|2.3431|2.316|2.3528||||2.3465|2.366|2.3431|2.375|2.3528|2.3451|2.3785|2.3764|2.3424|2.3632|2.384|2.3458|2.325|2.3118|2.3056|2.3076|2.3028||2.2674|2.2299|2.2604|2.2521|2.2701|2.2667|2.2681|2.2507|2.2097|2.2021|2.2|2.2285|2.2312|2.2549|2.2458|2.2382|2.2222|2.259|2.2479|2.2333|2.2437|2.2542|2.2486|2.2556|2.2361|2.2097|2.1812|2.2187|2.2194|2.216|2.2104|2.1931|2.1806|2.2097|2.2076|2.2069|2.2|2.1812|2.1632|2.1764|2.1854|2.1771|2.1694|2.1875|2.1479|2.166|2.1806||||||2.1354|2.1201|2.0778|2.0715|2.0556|2.0368|2.034|2.0278|2.1458|2.1562|2.1486|2.1451|2.1444|2.1326||2.1132|2.0382|2.0389|2.0437|2.0208|1.984|2.0368|2.0403|2.0451|2.0403|2.0312|2.041|2.0431|2.0437|2.0264|2|2.0035|2.0521|2.0708|2.1271|2.1069|2.0986|2.0771|2.1111|2.1222|2.1326|2.1299|2.1868|2.2035|2.1868|2.1674|2.1535|2.1722|2.1597|2.1535|2.1681|2.1549|2.1271|2.1396|2.1486|2.1042|2.1007|2.0944|2.0847|2.0569|2.0611|2.0229|1.9736|1.966|1.9639|2.084|2.0396|2.0493|2.0604|2.0681|2.0715|2.0556|1.9722|1.9646|1.9597||||||1.9799|1.9687|1.9111|1.8618|1.8472|2.0139|2.1389|2.1528|2.1389|2.1229|2.1222|2.1694|2.2049|2.2424|
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP|6.29|6.3|6.2|6.32|6.39|6.51|6.5|6.87|6.68|6.7|6.67|6.59|6.61|6.71|6.69|6.68|6.76|6.92|6.97|7.04|7.05|7.05|6.9|6.96|7.04|7.04|7.02|6.98|6.98|7.11|7.05|7.05|7.1|7.05|7.08|7.02|7.02|7.1|7.19|7.21|7.21|7.21|7.12|7.15|7.06|7|6.98|||7.1|6.99|7.07|7.03|7|6.9|6.88|6.93|6.75|6.61|6.59|6.55|6.43|6.35|6.27|6.33|6.31|6.37|6.31|6.34|6.46|6.57|6.48|6.45|6.51|6.47|6.48|6.45|6.41|6.6|6.64|6.62|6.6|6.59|6.74||||6.74|6.68|6.68|6.55|6.69|6.91|7.1|7.05|7.09|7.13|7.05|7.03|7.02|6.97|6.97|6.99|7||7.13|7.18|7.2|7.21|7.2|7.03|6.98|7.01|6.96|7.03|7.02|7.03|7.13|7.13|7.31|7.25|7.33|7.32|7.35|7.33|7.32|7.04|6.98|7.03|6.99|6.88|6.85|6.89|6.95|6.85|6.86|6.65|6.63|6.64|6.87|6.83|6.81|6.84|6.77|6.75|6.73|6.71|6.66|6.76|6.68|6.65|6.57||||||6.46|6.43|6.46|6.44|6.4|6.38|6.36|6.41|6.48|6.58|6.6|6.58|6.57|6.5||6.35|6.32|6.41|6.53|6.48|6.55|6.74|6.59|6.54|6.66|6.8|6.9|6.81|6.77|6.72|6.71|6.78|6.86|6.83|6.54|6.53|6.29|6.26|6.26|6.19|6.19|6.23|6.44|6.56|6.57|6.67|6.76|6.87|6.86|6.87|6.92|6.86|6.88|7.05|6.92|6.81|6.77|6.85|6.7|6.67|6.75|6.98|6.99|6.99|7.22|7.37|7.34|7.42|7.63|7.61|7.39|7.33|7.23|7.14|7.29||||||7.59|7.54|7.51|7.46|7.48|7.81|7.89|7.82|7.96|7.89|8.03|8.17|8.25|8.38|
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP|6.7|6.78|6.65|6.79|6.9|6.86|7.07|6.94|6.62|6.68|6.75|6.8|6.87|6.89|6.96|7.1|7.12|7.14|7.26|7.28|7.3|7.37|7.08|7.25|7.18|7.09|7.03|7.08|7.26|7.35|7.28|7.36|7.62|7.74|7.59|7.16|7.09|7.18|7.15|7.24|7.01|7.01|6.99|6.99|6.8|6.7|6.75|||6.74|6.77|6.86|6.9|7.05|7.36|6.65|6.28|6.22|6.18|6.21|6.25|6.36|6.38|6.4|6.41|6.42|6.41|6.35|6.4|6.46|6.51|6.45|6.42|6.45|6.39|6.4|6.34|6.39|6.41|6.28|6.29|6.37|6.28|6.27||||6.23|6.18|6.06|5.96|6.02|6.05|6.11|6.2|6.26|6.28|6.28|6.26|6.28|6.22|6.28|6.36|6.32||6.41|6.6|6.58|6.54|6.63|6.66|6.72|6.78|6.79|6.85|6.72|6.67|6.73|6.71|6.75|6.65|6.74|6.91|6.96|7.04|7.1|7.2|7.13|7.26|7.34|7.34|7.4|7.47|7.55|7.33|7.21|7.2|7.26|7.03|7.01|6.99|6.97|7|6.86|6.83|6.77|6.75|6.71|6.66|6.59|6.55|6.5||||||6.33|6.27|6.24|6.23|6.2|6.18|6.14|6.11|6.13|6.18|6.15|6.09|6.08|5.98||5.92|5.87|5.93|6.05|5.92|5.9|5.99|6.07|6.06|6.07|6.23|6.2|6.27|6.29|6.39|6.47|6.52|6.57|6.57|6.58|6.52|6.51|6.4|6.31|6.25|6.34|6.44|6.41|6.54|6.55|6.67|6.61|6.64|6.5|6.52|6.58|6.55|6.56|6.56|6.64|6.66|6.59|6.46|6.32|6.03|6.1|6.48|6.43|6.21|6.2|6.33|6.26|6.35|6.36|6.3|6.25|6.2|5.98|5.9|5.93||||||6.05|6.13|6.22|6.39|6.34|6.52|6.7|6.67|6.6|6.55|6.59|6.65|7|7.17|
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP|7.2653|7.301|7.1429|7.2857|7.2245|7.1939|7.0561|7.0816|6.7194|6.7806|6.9898|7.3214|7.7092|7.4286|7.4439|7.5408|7.6174|7.5918|7.5765|7.5459|7.5357|7.6633|7.3367|7.4898|7.3827|7.3878|7.2908|7.3878|7.5357|7.7653|7.648|7.6276|7.7347|8.0663|8.3163|7.7092|7.8418|8.1174|7.5306|7.8367|7.0714|7.0306|6.8776|7.0761|6.876|6.9113|6.9349|||6.9466|6.9427|6.9074|6.8956|6.9192|6.9309|6.8485|6.5149|6.5188|6.4914|6.5071|6.5385|6.5856|6.5228|6.511|6.5659|6.5345|6.5699|6.562|6.5542|6.5463|6.6523|6.5816|6.5267|6.5267|6.3854|6.3933|6.3619|6.3815|6.4011|6.2834|6.3265|6.3619|6.3226|6.3344||||6.197|6.0989|5.9655|5.9262|6.3305|6.4404|6.5542|6.5777|6.4992|6.5071|6.4835|6.4874|6.5267|6.5659|6.6444|6.7818|6.8721||6.9506|7.1036|7.186|7.135|7.2449|7.2685|7.1036|7.0173|7.0134|7.0291|6.7543|6.7229|6.7857|6.7386|6.821|6.7112|6.8328|6.9977|6.9898|6.9466|7.0683|7.0801|7.0761|7.1389|7.1154|7.0722|7.0722|7.0487|7.0447|7.033|7.0016|6.9466|6.9663|6.982|7.1625|7.1232|6.9466|7.0369|7.0447|7.0173|6.9466|6.9231|6.9388|6.9349|6.7975|6.6719|6.6484||||||6.4796|6.4482|6.4129|6.4168|6.3972|6.4011|6.3776|6.3736|6.3815|6.405|6.3187|6.2716|6.2637|6.2245||6.2245|6.1617|6.1617|6.2598|6.0832|6.0675|6.1696|6.3226|6.2637|6.3658|6.5306|6.4678|6.4717|6.4639|6.4364|6.4796|6.4914|6.5267|6.5777|6.5856|6.5267|6.5777|6.46|6.3972|6.3462|6.4482|6.4835|6.4521|6.562|6.4835|6.5699|6.5071|6.4874|6.4796|6.4011|6.4835|6.4796|6.5542|6.5424|6.4914|6.4874|6.4364|6.3815|6.2951|6.0832|6.0911|6.3187|6.2009|5.9969|5.9772|6.1028|6.0714|6.146|6.1617|6.0793|6.04|5.9301|5.6907|5.6829|5.6829||||||5.8203|5.9301|5.9419|5.9615|5.9262|6.0165|6.1617|6.2402|6.2716|6.1225|6.1931|6.354|6.6876|6.8524|
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP|7.58|7.53|7.63|8|7.98|8|7.77|7.78|7.82|7.86|7.88|7.95|8|8.11|8.12|8.3|8.31|8.3|8.23|8.31|8.25|8.18|8.11|8.16|8.38|8.3|8.12|8.11|8.21|8.39|8.46|8.62|8.54|8.44|8.57|8.71|8.7|8.81|8.84|8.89|8.63|8.56|8.44|8.69|8.69|8.69|8.75|||9.03|9.26|9.93|9.1|9.09|8.92|7.97|7.96|7.9|8.02|7.78|7.61|7.42|7.36|7.2|7.13|6.95|7.05|7.13|7.07|7.09|7.18|7.27|7.32|7.36|7.32|7.34|7.31|7.52|7.76|7.9|8.08|8.3|8.22|7.93||||7.66|7.91|7.79|8.13|8.51|8.32|8.19|8.09|8.05|8.17|8.31|8.3|8.13|7.98|8.06|8.11|8.15||8.26|8.28|8.17|8.21|8.4|8.48|8.43|8.33|8.36|7.97|7.84|7.94|7.99|7.87|8.08|8.01|8.1|8.25|8.32|8.19|8.09|8.23|8.39|8.46|8.31|7.86|7.57|7.61|7.66|7.77|7.92|7.69|7.71|7.81|7.88|7.9|7.93|7.92|7.58|7.58|7.62|7.51|7.43|7.5|7.33|7.27|7.25||||||7.02|6.95|6.89|6.9|6.94|6.93|6.9|6.97|7.13|7.21|7.29|7.38|7.34|6.86||6.79|6.76|6.8|6.92|7.06|6.93|6.99|7.05|7.24|7.22|7.39|7.41|7.33|7.22|7.21|7.25|7.36|7.43|7.54|7.6|7.46|7.46|7.51|7.36|7.2|7.32|7.3|7.37|7.47|7.38|7.66|7.62|7.6|7.57|7.56|7.6|7.09|7.07|7.05|7.05|6.99|7.08|7.21|6.97|6.61|6.54|6.67|6.55|6.43|6.59|6.5|6.45|6.4|6.5|6.48|6.49|6.28|6.09|5.97|6.07||||||6.16|6.15|6.3|6.22|6.21|6.48|6.65|6.43|6.56|6.46|6.68|6.85|6.94|7.03|
07876|100763|/equities/jinling|SHANGHAICOMP|13.67|14.56|13.14|12.6|12.49|12.68|12.67|12.65|12.75|12.17|12.14|12.21|12.46|12.76|12.81|12.85|12.99|12.99|12.15|11.93|11.76|11.85|11.03|11.05|11.05|11.01|10.72|10.71|10.74|10.7|10.69|10.69|10.83|10.73|10.7|10.7|10.7|10.6|10.66|10.71|10.75|10.61|10.4|10.39|10.34|10.34|10.31|||10.59|10.82|10.83|10.88|10.72|10.71|10.67|10.63|10.68|10.63|10.62|10.66|10.89|10.9|10.75|10.84|10.67|10.78|10.71|10.66|10.71|10.8|10.9|10.96|11.15|11.19|11.28|11.13|11.3|11.34|11.39|11.37|11.15|11.17|11.03||||10.84|10.76|10.73|10.65|10.81|11.23|11.56|11.69|11.89|11.79|11.78|11.8|11.82|11.88|11.89|11.95|11.81||11.85|11.46|11.25|11.08|11.21|11.38|11.41|11.5|11.46|11.5|11.47|11.42|11.57|11.45|11.53|11.31|11.52|11.61|11.63|11.7|11.86|11.93|12.06|12.13|12.16|12.09|12|12.02|12.13|12.12|12.15|11.85|11.67|11.88|12.2|12.22|12.33|12.46|12.21|12.2|12.33|12.05|12|11.99|12.05|12.02|11.99||||||11.8|11.7|11.55|11.22|10.69|10.53|10.41|10.4|10.54|10.53|10.46|10.42|10.31|10.18||10.23|10.11|10.17|10.2|9.87|10.63|10.63|10.85|11.05|11.05|11.48|11.57|11.56|11.52|11.5|11.66|11.75|11.9|11.86|11.8|11.6|11.65|11.64|11.32|11.03|11.37|11.38|11.39|11.48|11.55|11.75|11.72|11.8|11.48|11.49|11.4|11.22|11.2|11.19|11.25|11.13|11.01|10.97|10.63|10.52|10.66|11.04|10.83|10.6|10.91|11.09|10.9|10.96|11.03|10.92|11.05|10.77|10.57|10.45|10.47||||||10.61|10.64|10.83|10.96|10.91|11.27|11.36|11.13|11.44|11.3|11.53|12.05|12.23|12.84|
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP|0.502|0.508|0.503|0.506|0.506|0.505|0.506|0.505|0.493|0.506|0.511|0.506|0.515|0.517|0.52|0.518|0.525|0.531|0.519|0.522|0.531|0.535|0.526|0.512|0.509|0.503|0.5|0.503|0.502|0.501|0.496|0.495|0.494|0.49|0.548|0.547|0.55|0.548|0.546|0.543|0.541|0.539|0.527|0.525|0.522|0.52|0.52|||0.527|0.534|0.535|0.54|0.537|0.537|0.534|0.536|0.533|0.531|0.534|0.533|0.536|0.53|0.521|0.518|0.56|0.578|0.595|0.601|0.606|0.608|0.609|0.609|0.61|0.61|0.613|0.609|0.61|0.615|0.611|0.61|0.611|0.608|0.618||||0.633|0.639|0.634|0.634|0.632|0.636|0.642|0.649|0.653|0.652|0.645|0.647|0.639|0.638|0.64|0.644|0.646||0.646|0.646|0.637|0.614|0.622|0.625|0.617|0.617|0.624|0.628|0.636|0.623|0.637|0.634|0.634|0.627|0.63|0.64|0.654|0.656|0.659|0.665|0.666|0.666|0.67|0.67|0.671|0.673|0.674|0.673|0.676|0.663|0.663|0.663|0.665|0.666|0.668|0.666|0.656|0.663|0.666|0.663|0.667|0.673|0.66|0.652|0.652||||||0.642|0.639|0.638|0.638|0.635|0.63|0.626|0.629|0.631|0.631|0.624|0.617|0.611|0.611||0.61|0.605|0.607|0.609|0.601|0.6|0.632|0.631|0.629|0.634|0.641|0.645|0.642|0.654|0.656|0.654|0.656|0.654|0.662|0.66|0.658|0.661|0.66|0.652|0.651|0.661|0.66|0.657|0.656|0.656|0.658|0.656|0.66|0.655|0.652|0.655|0.649|0.653|0.652|0.645|0.631|0.631|0.628|0.612|0.613|0.615|0.63|0.62|0.61|0.616|0.628|0.631|0.635|0.637|0.637|0.636|0.631|0.614|0.611|0.608||||||0.602|0.598|0.597|0.592|0.59|0.65|0.678|0.684|0.689|0.688|0.691|0.696|0.697|0.7|
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP|5.74|5.77|5.65|5.7|5.78|5.73|5.8|5.85|5.74|5.77|5.82|5.78|5.83|5.87|5.86|5.88|5.9|5.99|6.04|6.1|6.1|6.08|5.97|6|6.03|6.06|5.97|5.99|6.09|6.15|6.12|6.1|6.01|6.08|6.08|6.08|6.08|6.1|6.1|6.13|6.14|6.12|6.14|6.07|5.96|5.96|5.95|||5.99|6.02|6.05|5.97|5.87|5.86|5.77|5.66|5.67|5.64|5.66|5.72|5.83|5.79|5.75|5.78|5.85|5.88|5.88|5.87|5.9|5.92|5.96|5.96|5.96|5.85|5.86|5.82|5.87|5.87|5.86|5.86|5.86|5.81|5.73||||5.6|5.55|5.4|5.31|5.42|5.48|5.54|5.6|5.61|5.61|5.57|5.6|5.62|5.58|5.64|5.68|5.67||5.74|5.78|5.75|5.7|5.77|5.8|5.85|5.92|5.89|5.93|5.89|5.82|5.77|5.75|5.73|5.65|5.78|5.8|5.88|5.85|5.88|5.98|5.96|5.96|5.91|5.86|5.85|5.92|5.95|5.91|5.92|5.86|5.89|5.86|6|6|5.96|5.93|5.87|5.88|5.85|5.8|5.77|5.84|5.82|5.76|5.78||||||5.7|5.65|5.62|5.59|5.57|5.55|5.55|5.56|5.54|5.58|5.57|5.55|5.5|5.38||5.37|5.35|5.34|5.4|5.37|5.31|5.36|5.52|5.57|5.57|5.79|5.74|5.68|5.68|5.73|5.82|5.85|5.87|5.9|5.89|5.84|5.83|5.77|5.69|5.6|5.74|5.77|5.73|5.83|5.85|5.87|5.93|5.97|5.93|5.91|5.95|5.93|5.98|5.95|5.99|5.77|5.73|5.72|5.63|5.47|5.51|5.75|5.71|5.54|5.62|5.66|5.65|5.71|5.75|5.7|5.71|5.65|5.5|5.52|5.47||||||5.59|5.79|5.94|5.9|5.96|6.06|5.92|5.81|5.84|5.78|6|6.17|6.4|6.5|
07879|100403|/equities/shanghai-const|SHANGHAICOMP|2.82|2.82|2.74|2.74|2.79|2.8|2.82|2.81|2.8|2.81|2.82|2.78|2.82|2.85|2.9|2.91|2.91|2.94|2.9|2.94|2.95|2.92|2.87|2.86|2.84|2.8|2.76|2.73|2.73|2.71|2.7|2.7|2.7|2.69|2.69|2.7|2.69|2.69|2.69|2.7|2.69|2.69|2.67|2.67|2.63|2.58|2.58|||2.61|2.63|2.64|2.69|2.67|2.69|2.7|2.74|2.71|2.66|2.63|2.62|2.64|2.64|2.62|2.62|2.59|2.59|2.58|2.56|2.57|2.6|2.62|2.65|2.7|2.71|2.71|2.71|2.79|2.85|2.86|2.92|2.94|2.85|2.82||||2.83|2.79|2.78|2.76|2.81|2.82|2.82|2.84|2.83|2.86|2.8|2.79|2.78|2.72|2.73|2.76|2.78||2.75|2.72|2.72|2.71|2.73|2.77|2.77|2.78|2.76|2.74|2.75|2.77|2.76|2.75|2.72|2.71|2.7|2.71|2.74|2.73|2.75|2.76|2.74|2.71|2.7|2.68|2.67|2.69|2.69|2.7|2.7|2.65|2.65|2.66|2.68|2.69|2.67|2.67|2.65|2.65|2.64|2.62|2.62|2.64|2.62|2.61|2.62||||||2.59|2.57|2.56|2.56|2.56|2.54|2.54|2.56|2.57|2.59|2.59|2.61|2.6|2.58||2.57|2.56|2.56|2.57|2.53|2.58|2.58|2.61|2.63|2.65|2.67|2.69|2.72|2.72|2.71|2.73|2.72|2.76|2.78|2.79|2.75|2.75|2.79|2.75|2.72|2.71|2.7|2.71|2.66|2.64|2.67|2.67|2.68|2.69|2.68|2.63|2.59|2.61|2.61|2.61|2.6|2.59|2.59|2.56|2.51|2.53|2.56|2.54|2.52|2.54|2.6|2.56|2.57|2.59|2.56|2.53|2.52|2.5|2.51|2.52||||||2.51|2.51|2.55|2.53|2.53|2.57|2.58|2.57|2.6|2.62|2.65|2.69|2.71|2.74|
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP|13.6385|13.6077|13.4769|13.8077|13.8462|13.9077|13.8539|13.8077|13.0692|13.2077|13.6462|13.4308|13.9231|14.0154|13.7769|13.9231|13.8539|13.4231|13.2769|13.5|13.6769|13.2462|12.9|13.3692|13.5154|14.1462|12.8769|12.9846|13.7|13.3077|11.8846|12.2462|12.0692|11.7|11.9846|11.8385|11.8615|11.9231|11.7538|11.9308|11.0308|11.4923|11.9231|11.8539|11.9615|12.0846|12|||11.9615|11.6154|11.6|11.2923|11.4077|11.0846|10.8692|9.8154|9.6462|9.6|9.7769|10|10.0308|10|10.2963|10.4388|10.3875|10.3362|10.1254|10.0912|10.1368|9.886|9.7436|9.7322|9.6239|9.6125|9.5727|9.6011|9.5157|9.3732|8.9402|8.9459|9.208|9.2536|9.4929||||9.4644|9.6524|9.4017|9.396|9.2821|9.3504|9.4872|9.8063|9.6467|9.8006|9.8747|9.7835|9.8747|10.2279|10.1254|10.2165|10.0627||10.1596|10.3875|10.4786|10.2108|9.8974|9.4017|9.5157|9.5841|9.698|9.8576|9.698|9.3504|9.5214|9.7379|9.8917|9.9202|9.8633|10.2336|10.2564|9.6866|9.812|9.9145|10|10.0456|10.4445|10.416|10.4558|10.49|9.8405|9.755|9.5727|9.4074|9.5613|9.6011|9.7778|9.7721|9.8234|9.8917|10.0627|10.0342|9.9772|10.0342|10.1197|10.3989|10.4615|10.0741|9.9373||||||9.51|9.5556|9.7721|9.8917|9.8006|9.6866|9.5157|9.4131|9.2764|9.3561|9.2593|8.8946|8.8319|8.8319||8.8775|8.8604|9.0029|9.1168|8.8034|8.8661|9.0883|9.2023|9.1168|9.2308|9.2821|9.2593|9.2308|9.2764|9.4017|9.5043|9.4587|9.567|9.6239|9.6182|9.3162|9.4017|9.2422|9.1795|9.0313|9.1795|9.3732|9.3162|9.51|9.698|9.7265|9.9886|10.0285|9.5841|9.5727|9.8917|9.7151|9.9772|9.8576|9.9943|10.1937|10.2735|9.5157|8.7464|8.4331|8.7294|9.0769|9.0883|8.547|8.604|8.3818|8.359|8.5242|8.5755|8.4046|8.5812|8.2906|7.9829|7.7835|7.8405||||||7.9088|7.6866|7.5271|7.3846|7.3276|7.3732|7.4131|7.5043|7.4131|7.1567|7.6353|7.7664|7.9943|8.2279|
07881|100661|/equities/sh-energy|SHANGHAICOMP|13.65|13.7|13.13|13.87|13.92|13.81|13.85|13.94|13.92|14.1|14.1|13.95|14.18|14.15|14.07|14.06|14.05|14.25|14.27|14.39|14.46|14.41|14.26|14.28|14.29|14.27|14.16|14.18|14.27|14.15|14.09|14.02|14.2|14.15|14.15|14.21|14.26|14.1|14.88|14.77|14.76|14.66|14.44|14.32|14.16|14.02|13.93|||14.01|14.06|14.24|14.36|14.29|14.28|14.44|14.58|14.53|14.39|14.39|14.55|14.6|14.46|14.31|14.3|14.55|14.51|14.41|14.5|14.69|14.91|14.97|14.96|15.16|15.1|15.19|15.05|15.02|14.92|14.98|15|14.84|14.7|14.33||||14.15|13.69|13.46|13.46|13.75|13.83|13.8|14.01|13.98|13.84|13.72|13.67|13.61|13.51|13.7|13.81|13.8||13.94|14.02|14.06|13.78|14.12|14.2|14.22|14.3|14.53|14.45|14.28|14.25|14.25|14.15|14.36|14.26|14.44|14.53|14.84|14.76|15.03|14.96|15.07|15.07|15.01|14.93|15.14|15.08|15.18|14.91|14.69|14.53|14.35|14.29|14.59|14.6|14.47|14.52|14.55|14.59|14.59|14.53|14.6|14.71|14.66|14.28|15.46||||||15.2|14.92|14.88|14.79|14.82|14.78|14.79|14.52|14.46|14.47|14.34|14.26|14.32|14.16||14.26|14.27|14.5|14.32|14.25|14.12|14.35|14.63|14.68|14.87|15.41|15.42|15.54|15.42|15.42|15.78|15.67|15.72|15.8|15.85|15.66|15.85|15.7|15.41|15.25|15.25|15.26|15.19|15.07|14.91|15.12|15.26|15.68|15.39|15.49|15.57|15.22|15.45|15.54|15.37|14.94|14.58|14.47|14.11|14.31|15.01|15.31|15.21|15.19|15.44|15.9|15.88|15.92|16.06|15.5|16.07|15.93|16.01|15.75|16.1||||||16.09|15.66|15.46|15|16.06|16.78|16.61|16.52|16.32|15.85|15.99|16.7|16.98|17.49|
07882|100767|/equities/sh-dazhong|SHANGHAICOMP|3.41|3.46|3.32|3.33|3.35|3.32|3.39|3.4|3.38|3.39|3.4|3.37|3.4|3.43|3.43|3.45|3.48|3.53|3.51|3.53|3.52|3.49|3.44|3.45|3.44|3.42|3.4|3.39|3.39|3.42|3.38|3.31|3.31|3.34|3.3|3.32|3.32|3.29|3.3|3.29|3.3|3.32|3.28|3.29|3.27|3.18|3.15|||3.17|3.17|3.21|3.24|3.2|3.24|3.24|3.26|3.26|3.25|3.27|3.27|3.31|3.29|3.27|3.29|3.31|3.29|3.25|3.23|3.23|3.28|3.34|3.34|3.4|3.42|3.44|3.43|3.46|3.41|3.34|3.3|3.26|3.2|3.05||||2.97|2.95|2.92|2.91|2.94|2.97|2.98|3.01|3.02|3.01|3|3|2.98|2.97|2.99|3|3||3.01|3.02|3.02|3.02|3.04|3.06|3.07|3.11|3.11|3.12|3.11|3.11|3.07|3.06|3.05|3.03|3.06|3.08|3.13|3.12|3.13|3.16|3.15|3.15|3.13|3.12|3.12|3.13|3.13|3.14|3.15|3.1|3.09|3.08|3.13|3.14|3.13|3.13|3.11|3.12|3.1|3.09|3.1|3.14|3.13|3.08|3.11||||||3.06|3.04|2.98|2.98|2.94|2.93|2.93|2.94|2.95|2.97|2.97|2.97|2.97|2.95||2.93|2.93|2.94|2.95|2.94|2.93|2.94|2.96|2.96|2.99|3.06|3.06|3.08|3.06|3.05|3.09|3.1|3.09|3.11|3.09|3.09|3.1|3.08|3.06|3.01|3.01|3.02|3|3.01|3|3.02|3.03|3.03|3|3.01|3.02|2.97|2.98|2.98|2.96|2.92|2.92|2.91|2.86|2.87|2.9|2.95|2.94|2.92|2.96|2.99|3|3.03|3.05|3.03|3.06|3.01|2.98|2.96|2.97||||||2.96|2.94|3.03|3.01|3.02|3.09|3.12|3.06|3.09|3.08|3.11|3.19|3.24|3.27|
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP|5.55|5.5|5.5|5.7|5.76|5.81|5.96|6.04|5.98|6.03|6.05|6.09|6.2|6.28|6.3|6.3|6.34|6.39|6.4|6.44|6.38|6.33|6.2|6.25|6.18|6.1|6.04|6.06|6.1|6.14|6.06|5.94|6.14|6.16|6.24|6.16|6.18|6.2|6.2|6.27|6.13|6.08|6.07|6.07|6.02|5.98|5.93|||5.98|5.98|6.04|6.06|6.04|6.07|6.06|5.95|5.96|5.91|5.95|5.97|6.05|6.02|6|6.05|6.03|6.17|6.16|6.17|6.21|6.25|6.26|6.29|6.3|6.2|6.2|6.15|6.18|6.25|6.15|6.16|6.24|6.2|6.22||||6.26|6.2|6.17|6.12|6.26|6.37|6.43|6.6|6.59|6.56|6.58|6.64|6.54|6.54|6.64|6.42|6.35||6.35|6.5|6.44|6.39|6.48|6.49|6.51|6.6|6.65|6.68|6.59|6.58|6.56|6.53|6.62|6.49|6.65|6.75|6.84|6.88|6.92|7.04|7.17|7.19|7.2|7.25|7.08|7.1|7.06|6.99|6.84|6.72|6.71|6.65|6.89|6.94|6.87|6.9|6.75|6.68|6.55|6.58|6.49|6.46|6.36|6.3|6.32||||||6.17|6.08|6.12|6.17|6.15|6.13|6.13|6.14|6.19|6.22|6.18|6.17|6.15|6.07||6.05|6.07|6.1|6.2|6.15|6.1|6.13|6.24|6.26|6.33|6.54|6.6|6.65|6.78|6.77|6.68|6.67|6.65|6.67|6.66|6.63|6.67|6.57|6.46|6.33|6.43|6.47|6.46|6.5|6.46|6.57|6.58|6.65|6.39|6.41|6.44|6.4|6.47|6.45|6.52|6.34|6.38|6.32|6.16|5.8|6.06|6.41|6.35|6.08|6.18|6.32|6.24|6.39|6.46|6.34|6.35|6.14|6|5.95|6||||||6.2|6.3|6.48|6.61|6.6|6.76|6.98|6.96|7.05|6.9|6.93|7.16|7.29|7.46|
07884|101180|/equities/diesel-engine|SHANGHAICOMP|0.254|0.253|0.256|0.267|0.269|0.272|0.278|0.28|0.282|0.283|0.29|0.289|0.294|0.297|0.294|0.296|0.298|0.293|0.298|0.3|0.299|0.294|0.287|0.283|0.278|0.275|0.27|0.271|0.269|0.266|0.268|0.269|0.274|0.275|0.277|0.277|0.278|0.262|0.282|0.283|0.276|0.27|0.269|0.268|0.263|0.266|0.264|||0.267|0.275|0.288|0.29|0.287|0.291|0.29|0.287|0.288|0.287|0.289|0.29|0.291|0.288|0.286|0.287|0.31|0.316|0.317|0.323|0.32|0.324|0.328|0.329|0.325|0.322|0.318|0.32|0.323|0.322|0.316|0.322|0.327|0.333|0.342||||0.353|0.36|0.345|0.346|0.362|0.378|0.383|0.389|0.39|0.387|0.383|0.39|0.385|0.384|0.39|0.387|0.384||0.393|0.396|0.394|0.395|0.398|0.398|0.395|0.4|0.399|0.4|0.397|0.397|0.399|0.399|0.4|0.398|0.399|0.403|0.408|0.413|0.414|0.415|0.412|0.412|0.419|0.424|0.422|0.424|0.426|0.423|0.427|0.423|0.423|0.424|0.426|0.426|0.418|0.42|0.412|0.409|0.407|0.407|0.406|0.406|0.402|0.401|0.403||||||0.403|0.4|0.4|0.4|0.4|0.4|0.398|0.4|0.402|0.403|0.402|0.4|0.401|0.398||0.396|0.397|0.397|0.403|0.395|0.396|0.402|0.404|0.403|0.402|0.408|0.412|0.411|0.414|0.416|0.416|0.419|0.415|0.417|0.414|0.412|0.411|0.406|0.4|0.4|0.401|0.401|0.399|0.401|0.406|0.407|0.405|0.405|0.404|0.404|0.406|0.405|0.406|0.409|0.41|0.406|0.401|0.4|0.4|0.399|0.406|0.413|0.412|0.407|0.41|0.423|0.422|0.425|0.424|0.424|0.422|0.415|0.408|0.402|0.4||||||0.396|0.395|0.4|0.399|0.406|0.45|0.462|0.46|0.471|0.467|0.468|0.477|0.477|0.481|
07885|100760|/equities/sh-dragon|SHANGHAICOMP|5.77|5.73|5.59|5.68|5.73|5.78|5.87|5.97|6.08|5.89|5.82|5.6|5.68|5.66|5.65|5.66|5.69|5.73|5.83|5.91|5.95|5.86|5.75|5.76|5.77|5.75|5.76|5.73|5.68|5.62|5.56|5.5|5.6|5.6|5.62|5.66|5.66|5.62|5.68|5.67|5.63|5.66|5.61|5.45|5.35|5.18|5.19|||5.34|5.38|5.48|5.55|5.56|5.6|5.66|5.54|5.52|5.37|5.32|5.36|5.39|5.36|5.25|5.29|5.22|5.26|5.3|5.25|5.32|5.36|5.39|5.35|5.41|5.35|5.36|5.38|5.51|5.31|5.31|5.34|5.37|5.33|5.19||||4.99|4.91|4.85|4.8|4.88|4.98|5.01|5.08|5.16|5.2|5.21|5.19|5.18|5.16|5.18|5.26|5.25||5.31|5.36|5.27|5.21|5.31|5.35|5.38|5.43|5.47|5.53|5.38|5.4|5.42|5.41|5.47|5.39|5.51|5.55|5.65|5.65|5.66|5.8|5.85|5.88|5.86|5.79|5.78|5.72|5.73|5.7|5.73|5.67|5.6|5.59|5.73|5.76|5.76|5.72|5.67|5.69|5.66|5.67|5.61|5.64|5.59|5.51|5.54||||||5.46|5.38|5.38|5.38|5.28|5.25|5.25|5.35|5.37|5.46|5.47|5.49|5.47|5.45||5.36|5.34|5.39|5.52|5.53|5.49|5.63|5.68|5.64|5.78|5.96|6.03|5.95|5.9|5.87|5.94|6.01|6|5.95|5.93|5.89|5.86|5.92|5.85|5.75|5.61|5.45|5.36|5.41|5.43|5.46|5.51|5.53|5.51|5.47|5.49|5.37|5.42|5.4|5.27|5.2|5.17|5.19|5.07|4.99|5|5.33|5.29|5.21|5.32|5.41|5.45|5.42|5.51|5.48|5.38|5.27|5.16|5.06|5.18||||||5.18|5.27|5.48|5.29|5.24|5.45|5.65|5.56|5.46|5.38|5.79|5.91|6.07|6.06|
07886|101087|/equities/great-wisdom|SHANGHAICOMP|8.5|8.54|8.21|8.19|8.17|8.24|8.18|8.43|8.52|8.61|8.63|8.38|8.61|8.8|8.82|8.65|9.05|9.04|8.63|8.13|8.06|8|7.03|7.07|7.07|7.13|6.85|6.88|6.92|6.96|6.96|6.97|6.98|6.79|6.76|6.83|6.98|6.91|6.95|7.01|7.08|7.02|6.9|6.85|6.8|6.92|6.95|||7.28|7.65|7.68|7.31|7.36|7.43|7.29|7.25|7.15|7.11|7.13|7.11|7.42|7.4|7.03|6.98|6.78|6.79|6.83|6.81|6.96|7.09|7.21|7.55|7.64|7.63|7.78|7.82|7.91|7.83|7.83|7.85|7.74|7.77|7.55||||7.2|6.75|6.88|7.06|7.29|7.45|7.68|7.83|7.98|7.95|8.21|8.28|8.47|7.9|7.93|8.03|8.07||7.73|7.32|7.14|7.1|7.27|7.15|7.26|7.15|6.93|6.86|6.65|6.65|6.63|6.55|6.65|6.56|6.58|6.7|6.68|6.73|6.73|6.93|6.95|6.98|6.84|6.78|6.76|6.82|6.93|6.96|6.98|6.9|6.8|6.98|7.05|7.06|7.13|7.11|7.12|7.17|7.25|7.11|7.38|7.27|7.26|7.2|7.34||||||7.33|7.33|7.43|7.46|7.54|7.35|6.66|6.61|6.7|6.31|6.07|5.91|5.78|5.64||5.67|5.65|5.66|5.74|5.69|5.61|5.65|5.66|5.73|5.73|5.94|5.98|6|6.03|6.08|6.09|6.17|6.27|6.33|6.25|6.2|6.22|6.14|5.96|5.91|6.01|6.04|6.02|6.13|6.12|6.25|6.31|6.31|6.13|6.08|6.06|5.91|5.96|5.99|6.06|5.97|5.91|5.98|5.9|5.7|5.74|5.74|5.56|5.49|5.6|5.68|5.64|5.67|5.71|5.64|5.61|5.41|5.22|5.17|5.17||||||5.33|5.37|5.44|5.48|5.46|5.58|5.64|5.48|5.63|5.61|5.76|6.04|6.01|6.1|
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP|4.4|4.4|4.36|4.4|4.42|4.4|4.43|4.52|4.46|4.52|4.55|4.52|4.63|4.68|4.69|4.72|4.73|4.76|4.76|4.8|4.78|4.72|4.67|4.67|4.66|4.65|4.6|4.62|4.65|4.7|4.72|4.68|4.66|4.64|4.62|4.62|4.58|4.54|4.55|4.57|4.6|4.57|4.57|4.58|4.55|4.45|4.44|||4.53|4.59|4.57|4.53|4.48|4.47|4.52|4.52|4.54|4.52|4.53|4.57|4.62|4.66|4.71|4.45|4.41|4.4|4.36|4.35|4.38|4.44|4.53|4.55|4.61|4.61|4.67|4.6|4.67|4.67|4.58|4.54|4.57|4.56|4.64||||4.65|4.62|4.56|4.41|4.48|4.52|4.56|4.59|4.58|4.67|4.55|4.55|4.54|4.52|4.58|4.56|4.47||4.46|4.42|4.39|4.42|4.38|4.43|4.44|4.48|4.53|4.54|4.57|4.54|4.42|4.38|4.21|4.16|4.18|4.19|4.25|4.24|4.28|4.31|4.25|4.2|4.17|4.13|4.14|4.15|4.16|4.18|4.15|4.12|4.1|4.1|4.17|4.17|4.19|4.15|4.1|4.11|4.11|4.09|4.08|4.12|4.09|4.06|4.08||||||4.01|3.98|3.99|3.99|3.98|3.95|3.93|3.94|3.98|3.99|3.98|3.97|3.97|3.92||3.93|3.94|3.96|3.96|3.93|3.94|3.97|3.98|4|4.01|4.1|4.11|4.11|4.15|4.15|4.22|4.21|4.23|4.25|4.24|4.21|4.21|4.17|4.15|4.14|4.1|4.15|4.1|4.04|4.04|4.06|4.04|4.07|4.04|4.03|4.07|4.01|4.05|4.05|4.08|3.97|3.96|3.96|3.86|3.84|3.87|3.98|4.02|3.92|3.94|4|3.96|3.99|4.04|3.97|3.99|3.94|3.85|3.77|3.8||||||3.86|3.86|3.97|3.95|3.95|4.12|4.19|4.12|4.21|4.2|4.35|4.4|4.41|4.48|
07888|100292|/equities/shanghai-elec|SHANGHAICOMP|9.16|9.12|9.07|9.16|9.28|9.36|9.57|9.75|9.68|9.81|9.9|9.81|9.9|9.99|10|10.08|10.15|10.25|10.2|10.24|10.25|10.16|9.95|10.17|10.21|10.24|10.06|10.14|10.17|10.23|10.32|10.55|10.53|10.56|10.67|10.76|10.89|10.81|10.8|10.8|10.75|10.73|10.67|10.74|10.89|10.8|10.51|||10.45|10.51|10.63|10.62|10.55|10.52|10.67|10.75|10.9|10.7|10.76|10.85|11.18|11.23|11.31|11.5|11.44|10.77|10.81|10.54|10.67|10.9|10.85|10.81|10.97|10.75|10.7|10.85|10.93|10.9|10.95|10.97|10.67|10.51|10.37||||10.34|10.21|10.26|10.02|9.95|9.92|10.01|10.12|10.23|10.34|10.27|10.18|10.1|10.12|9.89|9.78|9.75||9.75|9.85|9.73|9.61|9.65|9.8|9.85|9.98|9.9|10.02|10.13|10.06|10.38|10.37|10.2|10.2|10.13|10.1|10.26|10.35|10.56|10.5|10.2|10.17|10.15|10.02|9.94|9.98|10.01|10.15|10.13|10.15|10.16|10.16|10.46|10.33|10.27|10.47|10.39|10.44|10.22|10.38|10.12|10.19|9.96|9.75|9.75||||||9.51|9.49|9.51|9.48|9.46|9.53|9.88|9.97|10.02|10.18|10.56|10.49|10.38|10.05||9.79|9.78|9.47|9.29|9.06|8.97|9.02|9.21|9.13|9.3|9.65|9.61|9.61|9.6|9.6|9.7|9.93|9.96|10.11|10.16|10.1|10.2|10.14|10.16|9.72|9.92|9.95|9.7|9.7|9.59|9.6|9.63|9.85|9.63|9.62|9.62|9.62|9.7|9.72|9.7|9.48|9.3|9.32|9.17|9.1|9.2|9.83|10.15|9.98|10.11|10.1|10.1|10.41|10.23|9.67|9.83|9.55|9.21|8.8|8.82||||||8.99|9|9.05|9.5|9.82|9.9|10.25|9.69|9.68|9.5|9.86|10.49|11.45|11.36|
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP|18|18.21|18|17.45|17.93|17.7|18|18.07|17.45|17.72|17.9|17.65|17.95|18.3|18.27|18.45|18.6|18.52|18.7|18.85|18.89|19.24|19.09|19.2|19.32|19.21|18.91|19.26|19.57|19.5|19.64|19.38|19.82|20.15|20.58|20.8|20.85|20.59|21.32|21.33|20.9|21.04|19.54|18.9|18.78|18.7|18.77|||19.5|19.56|19.74|19.53|19.02|19.01|19.19|18.9|18.79|18.57|18.73|19.38|19.23|18.35|18.19|18.41|18.24|18.39|18.7|18.59|18.7|19.09|18.99|18.99|19.25|19.52|19.45|19.1|19.11|19.34|18.97|19.06|19.12|19.16|19.5||||19.34|19.34|19.31|19.02|19.73|19.93|20.37|20.9|21.25|21.51|22|21.96|21.67|21.87|22.7|22.08|21.93||22.39|22.5|22.11|22.18|22.58|22.31|22.65|22.81|22.7|22.63|22.2|21.61|22.08|22.4|22.76|22.5|23.09|23.1|23.8|24.23|24.58|24.04|24.37|24.3|24.27|24.45|24.86|25.2|24.92|25.02|25.88|26.21|25.82|27.96|27.95|28.28|28.57|28.68|28.91|27.92|26.15|25.16|24.15|23.79|23.1|19.81|18.9||||||17.9|17.75|18.1|19.21|18.8|19.08|18.79|18.84|18.8|18.88|18.13|17.45|16.66|16.4||16.4|16.31|16.42|16.7|16.57|16.51|17.3|17.36|17.25|17.94|17.71|17.89|17.61|17.73|18|18.15|18.38|18.81|18.6|18.7|17.94|17.83|17.95|17.75|17.12|17.74|17.71|17.39|17.63|17.24|17.53|17.22|18.55|18.41|18.45|18.66|18.96|19.72|19.78|20.03|19.5|19.39|17.6|18.1|18.28|18.75|19.12|18.47|18.27|18.81|19.65|19.61|19.37|19.33|19.93|19.87|18.2|17.73|17.61|17.3||||||17.54|17.06|17.39|16.11|15.66|16.09|16.4|16.15|16.48|16.27|16.7|16.94|18|17.5|
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP|8.2417|8.2583|8.0333|7.9833|8.1|8.0583|8.2167|8.1417|8|7.9833|8.0167|7.9|8.0417|8.1417|8.1583|8.2083|8.2167|8.3|8.3167|8.3167|8.3583|8.3167|8.2167|8.3083|8.25|8.2167|8.1167|8.0667|8.0833|8.15|8.125|8.1|8.15|8.1333|8.1167|8.1583|8.1167|8.0333|8.05|7.95|7.9167|7.9|7.8667|7.8833|7.8417|7.7167|7.6917|||7.7333|7.7583|7.85|7.85|7.8|7.8083|7.8167|7.7917|7.8917|7.9|7.9|7.9167|8.0083|8|8|8.075|8.1833|7.9083|7.8083|7.7333|7.875|8.0417|8.15|8.1333|8.2333|8.1917|8.25|8.2083|8.3083|8.25|8.175|8.175|8.175|8.075|8||||7.925|7.85|7.7833|7.725|7.7333|7.8333|7.8667|7.9167|7.9667|7.95|7.9083|7.8917|7.7583|7.725|7.7583|7.7667|7.7667||7.7583|7.7583|7.7|7.6917|7.75|7.8167|7.8|7.95|7.9833|7.9667|7.9417|7.95|7.9417|7.9|7.7833|7.7333|7.7833|7.8417|7.875|7.875|7.8833|7.9333|7.8667|7.875|7.85|7.75|7.75|7.8|7.825|7.85|7.825|7.75|7.7333|7.6833|7.8167|7.8167|7.8083|7.775|7.7333|7.7333|7.6583|7.6167|7.6|7.6667|7.65|7.5917|7.6167||||||7.5333|7.4917|7.4833|7.475|7.425|7.4|7.4|7.4|7.4167|7.4583|7.4417|7.475|7.4833|7.4083||7.325|7.3083|7.3333|7.3083|7.2417|7.2583|7.2333|7.3417|7.35|7.3417|7.5083|7.5917|7.5917|7.5917|7.5917|7.6833|7.7167|7.7667|7.7667|7.725|7.6833|7.7083|7.6917|7.5917|7.4833|7.5667|7.5917|7.6|7.6|7.6|7.6833|7.7|7.6833|7.6333|7.625|7.65|7.55|7.6|7.5667|7.5917|7.4833|7.425|7.425|7.2917|7.1917|7.1917|7.3167|7.2083|7.1333|7.225|7.4417|7.4417|7.5083|7.6|7.6|7.6083|7.5667|7.425|7.375|7.3583||||||7.3833|7.3917|7.475|7.4833|7.475|7.5167|7.625|7.525|7.5833|7.5583|7.6583|7.8667|8.0167|8.1333|
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP|8.5|8.5|8.29|8.29|8.36|8.47|8.85|8.78|8.57|8.54|8.61|8.62|8.76|8.76|8.83|8.98|8.98|9|9.13|9.18|9.16|9.13|9.07|9.18|9.18|9.05|8.93|9.03|9.09|9.07|8.89|8.65|8.76|8.82|8.92|8.85|9|9.02|9.1|8.71|8.7|8.7|8.59|8.26|8.01|7.83|7.91|||7.93|7.9|8.01|8.35|8.43|8.54|8.64|8.31|8.46|8.57|8.58|8.69|8.61|8.44|8.47|8.4|8.42|8.5|8.52|8.55|8.7|8.81|8.56|8.46|8.51|8.32|8.36|8.38|8.45|8.51|8.41|8.4|8.51|8.16|7.9||||7.7|7.49|7.35|7.3|7.38|7.49|7.46|8.11|8.19|8.24|8.23|8.16|8.21|8|8.07|8.26|8.27||8.4|8.66|8.82|8.8|8.84|9|9.11|9.2|9.17|9.17|9.1|9.09|9.11|9.21|9.22|9.19|9.48|9.53|9.73|9.51|9.56|9.72|9.8|9.81|9.83|9.71|9.78|9.83|9.73|9.63|9.42|9.4|9.39|9.38|9.55|9.46|9.46|9.51|9.37|9.4|9.44|9.5|9.53|9.6|9.47|9.4|9.34||||||9.06|9.05|9.04|9.03|9|9|9|9|9.14|9.1|9.14|9.24|9.18|8.86||8.89|8.99|8.97|8.92|8.57|8.48|8.62|8.91|9.06|9.1|9.35|9.43|9.46|9.38|9.22|9.41|9.44|9.65|9.42|9.46|9.52|9.55|9.45|9.5|9.39|9.62|9.69|9.82|10.04|9.78|9.86|9.87|9.88|9.72|9.92|10.2|10.01|10.18|9.49|9.31|9.23|9.1|9|9.01|8.77|9.35|9.41|9.4|9.27|9.19|9.26|9.4|9.9|9.77|9.29|9.16|9.61|9.14|9.35|9||||||9.36|9.53|9.59|9.88|9.9|10.4|10.16|9.98|10.02|9.92|9.91|9.88|9.77|9.76|
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP|12.04|12.02|11.89|12.25|12.08|11.99|11.93|11.97|12.05|12.19|12.56|12.5|12.98|13.2|13.26|13.26|13.3|12.87|12.66|12.76|13|12.84|12.8|13.05|13.44|13.42|13.08|13.11|13.23|13.45|13.45|13.75|13.95|13.65|13.63|13.75|13.8|13.45|13.88|13.86|14.1|13.8|13.47|13.45|13.15|13.65|13.69|||14.45|15.37|15.54|15.25|15.44|15.66|15.55|15.64|15.19|15.18|15.23|15.24|15.35|15|14.68|14.4|13.83|13.93|13.41|13.39|13.33|13.52|13.7|13.7|13.31|13.39|13.42|14.06|14.58|15.2|14.87|14.8|15.03|14.83|14.8||||14.41|13.98|14.87|16.17|15.81|15.88|16.31|16.25|15.9|16.17|16.25|16.89|16.53|15.81|15.87|15.56|15.5||16.3|16.39|16.11|16.27|16.51|16.68|16.96|17.35|16.45|15.73|15.39|15.4|14.6|14.12|14.35|14.62|14.11|14.12|14.04|14.16|14.16|14.6|14.72|14.91|14.36|14.24|14.18|14.7|14.6|14.8|15.15|15|15.1|15.5|15.29|15.49|14.71|14.68|14.42|14.86|14.77|14.59|14.6|14.75|14.51|13.96|13.66||||||13.53|13.35|13.53|13.58|13.63|13|13.2|13.4|12.95|12.99|13.58|13.72|13.58|13.51||12.33|12.2|12.15|11.5|12.57|12.51|12.52|12.54|12.37|12.69|12.66|12.47|11.26|11.25|11.41|11.5|11.67|11.73|11.77|12.05|11.91|11.92|11.76|11.72|11.54|11.88|11.97|11.99|12.4|12.38|12.85|12.68|12.8|12.51|12.61|12.8|12.76|12.57|12.69|12.24|11.79|11.97|11.73|10.16|9.77|9.82|10.13|9.92|9.4|9.57|9.79|9.78|9.91|10.06|10.01|9.89|9.62|9.33|9.26|9.5||||||9.73|9.84|10.16|10.46|10.36|10.7|11.32|11.56|11.68|11.54|11.01|11.44|11|11.9|
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP|21.22|21.8|21.86|22.14|22|21.82|21.84|22|21.98|22.11|22.69|22.86|23.46|24.69|25.38|27.56|25.33|24.43|24.4|24.4|24.8|24.21|24.41|24.51|24.69|26.14|25.77|25.43|25.98|25.43|26|26.81|27.41|26|26|26.85|27.12|26.82|27.53|27.68|28.1|27.46|27.88|28.65|26.85|27.5|27.5|||30.3|31.81|32.4|32.19|32.2|32.03|33.42|34.17|33.7|35.64|34.3|33.59|30.58|30.28|28.85|28.81|27.56|27.87|28.01|26.88|27.38|28.42|29.5|29.72|28.68|29.17|31.46|30.61|31.5|33.1|33.5|35.99|36.72|37.8|34.29||||32.01|34.34|34.5|32.7|30.8|31.12|28.22|28.1|25.86|26.95|27.54|29.7|31.02|26.95|25.53|22.31|19.91||20.31|19.68|17.95|17.54|17.1|17.09|17.01|17.2|15.98|15.14|13.81|13.38|13.04|13.04|12.62|12.44|12.1|12.4|11.58|10.38|10.46|10.37|10.3|10.27|10.21|10.17|10.15|10.13|10.15|10.19|10.24|10.1|10.18|10.12|10.25|10.24|10.24|10.15|10.07|10.07|10.13|10.11|10.11|10.25|10.23|10.22|10.48||||||10.79|10.68|10.57|10.42|10.37|10.27|10.23|10.41|10.5|10.47|10.42|10.94|11.02|10.95||10.61|10.54|10.58|10.66|10.62|10.51|10.54|10.34|10.35|10.47|10.66|10.76|10.81|10.72|10.63|10.63|10.82|10.56|10.64|10.68|10.22|10.17|10.06|9.63|9.3|9.38|9.37|9.46|9.42|9.54|9.81|9.73|9.65|9.51|9.48|9.44|9.34|9.35|9.3|9.06|9.13|9.07|8.96|8.68|8.5|8.42|8.61|8.5|8.36|8.4|8.7|8.61|8.67|8.7|8.59|8.59|8.48|8.32|8.31|8.46||||||8.7|8.81|9.08|8.85|8.95|9.16|9.45|9.53|9.5|9.39|9.59|9.64|9.53|9.53|
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP|66.13|67.09|67.5|68.82|68.21|68.81|70.09|70.2|70.11|71|73.12|72.67|74.74|72.9|72.38|72.03|72.73|73.08|72|72.6|73.27|68.3|69.55|70.3|72.11|74.2|74.51|69.66|69.3|68.53|65.66|65.23|66.15|67.5|66.98|66.07|62.12|62.01|62.78|63.2|62.7|59.66|62.8|65.5|64.92|63.34|63.3|||64.3|64.2|64.8|66.48|67.1|67.86|67.1|65.64|65.8|65.65|66.15|66.31|65.5|64.5|63.61|65.53|66.3|67.6|69.86|68.83|70.1|71.58|70.5|68.88|68.8|67.9|69|67.51|68.05|67.92|68.61|69.38|69.6|70.54|73.32||||75|75.02|72.9|73.38|75.34|76.32|76.11|77.47|78|77.54|76.42|78.5|78.73|80.34|82|81.84|80.5||80.01|79.58|81.01|76.2|74.9|74.03|73.64|76|76.28|77.17|74.16|74.38|76.05|75.51|75.8|76.62|77.24|77.13|78|78.88|80.29|81.04|81.1|81.78|84.2|84.5|82.62|83.33|82.9|82.31|80.6|79.16|73|73.32|76.5|75.65|67.5|67.8|68|67.52|66.96|65.62|66.84|67.65|66.19|65.5|67.5||||||66.89|67.25|67.86|68|70|71.34|70.58|71.6|69.68|68.46|68.68|68.7|68.31|66||67.07|65.81|66.03|65.57|67.24|66.62|68.79|69.31|69.3|69.43|71.38|71.57|71.87|72.04|72.16|73.51|72.8|73.1|74.2|75.2|75.32|74.48|74|73.61|72.43|73.88|72.91|72|72.18|70.65|72.51|72.3|73.02|72.51|73.32|76.05|75.63|77.41|77.4|78.7|78.6|79.4|77.32|75.56|77.23|85.02|88|86.04|86|84.03|83.51|83.11|83.23|82.5|80.02|78.4|79.18|75.13|75|76.53||||||77.88|79.99|79.01|73.3|71.12|70.73|72.12|73.22|75.01|72.75|72.53|73|75.51|73.42|
07895|100430|/equities/fosun-pharm|SHANGHAICOMP|28.25|28.17|27.67|27.4|27.58|27.62|28.22|28.75|29.06|29.23|29.15|29.15|29.62|29.65|29.72|29.86|29.69|31.33|30.9|30.9|31.4|31.45|31.08|31.13|31.01|30.87|30.68|30.4|30.46|30.32|30.28|30.35|30.8|30.84|30.75|30.79|30.77|30.62|30.71|31.07|30.78|30.9|30.6|30.67|30.67|30.66|30.33|||30.66|31|30.83|30.52|29.95|30.03|29.9|29.45|29.73|29.34|29.71|29.86|30.38|30.39|30.52|31|30.87|31.15|31.16|31.09|31.66|31.7|31.21|31.1|31.15|31.47|31.43|30.78|30.98|31.2|31.23|31.5|31.52|31.83|32.01||||31.24|31.4|30.89|30.73|32.19|32.46|32.83|33.19|33.64|33.55|33.75|33.33|33.71|33.62|33.81|33.68|33.07||32.55|32.39|32.06|31.89|31.93|32.23|31.9|32.04|31.97|31.98|31.46|31.31|31.75|31.95|32.25|31.92|31.73|32.04|32.62|32.53|33.16|33.59|33.7|33.75|33.6|33.26|33.23|33.61|33.75|33.99|34|33.67|33.67|33.4|33.88|33.72|33.66|33.6|33.4|33.67|33.63|33.62|34|34.04|33.95|33.91|34.39||||||36.2|36.12|36.05|36.2|35.7|34.8|34.9|35.32|35.45|36.13|35.86|35.55|35.4|35.27||35.08|34.9|35.02|34.5|36.08|35.05|35.61|36.06|35.88|37.19|37.01|37.16|38.19|36.44|37.1|36.35|35.13|34.22|34.81|35.79|36.03|36|36.55|35.5|34.88|34.79|35.42|34.88|36.45|37.41|35.59|34.92|35.4|34.36|33.77|34.38|34.64|34.82|34.76|35.39|34.82|34.36|34.1|32.86|31.05|30.85|31.34|31.11|30.77|30.71|31.36|30.7|30.85|30.99|30.22|29.46|28.56|27.64|27.67|28.11||||||29.55|29.44|29.56|29.85|30.07|30.21|30.85|31.47|31.95|31.88|32.15|32.69|31|34.37|
07896|100766|/equities/fudan-forward|SHANGHAICOMP|5.8|5.79|5.72|5.8|5.86|5.88|5.99|6.05|6.12|6.16|6.14|6.08|6.14|6.13|6.14|6.14|6.13|6.19|6.17|6.14|6.12|6.06|5.97|6.01|6.01|5.95|5.91|5.89|5.9|5.95|5.92|5.87|6.13|6.13|6.11|6.18|6.19|6.23|6.26|6.26|6.26|6.22|6.14|6.11|6.09|6.2|6.11|||6.09|6.18|6.16|6.17|6.15|6.18|6.18|6.12|6.1|6.04|6.13|6.08|6.18|6.15|6.31|6.3|6.22|6.01|5.75|5.71|5.8|5.87|5.87|5.89|5.9|5.84|5.88|5.81|5.93|5.95|5.94|5.96|5.92|5.91|5.84||||5.85|5.77|5.73|5.7|5.81|5.92|6.02|6.12|6.18|6.19|6.27|6.29|6.34|6.29|6.31|6.23|6.21||6.23|6.22|6.15|6.14|6.21|6.27|6.32|6.22|6.18|6.17|6.13|6.08|6.04|6.06|6.1|6.02|6.05|6.12|6.17|6.1|6.15|6.3|6.29|6.28|6.26|6.22|6.23|6.35|6.48|6.42|6.74|6.08|6.08|6.07|6.14|6.14|6.17|6.14|6.07|6.1|6.11|6.05|6.06|6.12|6.06|5.88|5.87||||||5.81|5.71|5.71|5.71|5.67|5.63|5.62|5.69|5.77|5.78|5.73|5.77|5.79|5.71||5.68|5.7|5.66|5.75|5.86|5.9|5.98|6.07|6.05|6.29|6.5|6.49|6.52|6.69|6.82|6.69|6.66|6.39|6.38|6.52|6.54|6.44|6.58|6.09|6.06|5.95|5.94|5.91|6.03|6.02|6.13|6.05|6.07|6.06|5.96|6.03|5.98|5.97|5.9|5.87|5.8|5.74|5.79|5.68|5.53|5.57|5.76|5.63|5.53|5.66|5.9|5.87|5.91|5.87|5.81|5.69|5.54|5.42|5.26|5.35||||||5.39|5.35|5.47|5.39|5.39|5.67|5.76|5.73|5.76|5.6|5.68|5.96|6|6.09|
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP|28.45|25.97|25.2|26.4|26.1|24.39|23.8|23.87|23.63|24.2|24.99|24.09|24.39|24.77|25.35|26.05|27.01|26.75|25.52|24.89|24.1|25.2|25.88|27.82|28.8|29.09|27.1|25.67|24.79|25.3|25.37|26.59|26.67|25.55|27.67|26.73|27.6|27.02|27.66|28.09|27.4|26.63|26.83|26.9|26.53|28.44|28.69|||31.32|34.55|33.7|33|33.56|34.51|33.16|34.59|33.74|32.79|29.51|27.12|27.25|27.36|26.15|26.5|24.84|24.9|23.1|19.92|20.46|20.8|20.68|19.79|17.88|16.37|15.89|16.85|17.77|18.4|16.92|17.2|16.2|14.35|14.07||||13.97|13.5|13.59|14.8|14.89|15.89|16.3|16.6|16.31|16.95|17.6|18.56|18.41|18.86|18.13|15.28|15.75||15.71|15.67|14.62|13|13.39|13.12|12.83|12.29|11.95|11.11|10.9|11.02|10.56|10.48|10.86|10.88|10.36|10.66|10.97|10.96|10.32|10.28|10.37|10.69|9.9|9.82|9.45|9.01|9.08|9.52|9.61|9.76|9.65|9.42|8.85|8.83|8.87|8.97|8.6|8.75|8.77|8.79|8.76|8.78|8.68|8.6|8.62||||||8.43|8.47|8.14|8.16|8.31|8.26|8.06|8.1|8.15|8.08|8.13|8.27|8.19|7.28||7.13|7.06|7.08|7.25|7.51|7.4|7.3|7.45|7.8|7.92|8.1|8.3|7.93|7.99|7.7|7.74|7.89|8.15|8.3|8.25|7.61|7.35|7.29|7.23|7.16|7.33|7.6|7.79|8.46|8.61|8.45|7.97|7.85|7.89|7.8|7.91|7.91|7.78|7.74|7.78|7.81|7.77|7.95|7.86|7.88|7.71|7.83|7.54|7.46|7.74|7.49|7.39|7.36|7.4|7.38|7.24|6.69|6.47|6.37|6.37||||||6.48|6.5|6.56|6.6|6.59|6.88|6.99|6.78|6.9|6.83|7.04|7.14|7.19|7.27|
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP|6.3|6.25|6.13|6.18|6.27|6.25|6.33|6.36|6.37|6.38|6.36|6.3|6.46|6.55|6.52|6.66|6.6|6.72|6.68|6.87|7.52|7.9|8.01|7.95|7.55|6.86|5.75|5.51|5.49|5.45|5.36|5.3|5.35|5.35|5.34|5.38|5.37|5.3|5.27|5.27|5.26|5.25|5.2|5.16|5.1|5.1|5.09|||5.16|5.18|5.24|5.32|5.34|5.35|5.34|5.3|5.37|5.33|5.28|5.28|5.29|5.26|5.26|5.29|5.23|5.27|5.24|5.21|5.3|5.39|5.39|5.41|5.46|5.41|5.41|5.42|5.47|5.43|5.41|5.4|5.34|5.3|5.2||||5.14|5.1|5.07|5.02|5.18|5.27|5.33|5.4|5.45|5.4|5.41|5.36|5.35|5.26|5.3|5.31|5.3||5.36|5.47|5.45|5.44|5.56|5.62|5.66|5.72|5.66|5.62|5.56|5.58|5.56|5.55|5.54|5.5|5.62|5.63|5.69|5.61|5.62|5.73|5.76|5.77|5.72|5.74|5.77|5.79|5.86|5.75|5.71|5.64|5.66|5.6|5.74|5.74|5.67|5.67|5.63|5.67|5.64|5.56|5.57|5.56|5.54|5.43|5.4||||||5.32|5.26|5.23|5.23|5.19|5.16|5.15|5.22|5.28|5.32|5.35|5.41|5.39|5.36||5.3|5.23|5.3|5.38|5.33|5.38|5.4|5.5|5.52|5.55|5.62|5.68|5.71|5.72|5.7|5.82|5.83|5.76|5.72|5.78|5.71|5.78|5.8|5.67|5.5|5.56|5.52|5.45|5.53|5.56|5.65|5.74|5.68|5.61|5.61|5.56|5.42|5.4|5.41|5.28|5.21|5.19|5.14|5.08|5.02|5.11|5.26|5.16|5.1|5.2|5.32|5.26|5.31|5.35|5.23|5.21|5.11|4.97|4.93|5.01||||||5.16|5.31|5.8|5.82|5.85|5.94|5.95|5.71|5.74|5.6|5.81|5.91|5.93|5.98|
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07901|101094|/equities/guangdian-elec|SHANGHAICOMP|3.27|3.27|3.2|3.23|3.27|3.26|3.33|3.36|3.3|3.31|3.34|3.34|3.41|3.44|3.43|3.46|3.49|3.51|3.49|3.51|3.45|3.44|3.38|3.39|3.38|3.37|3.34|3.34|3.37|3.41|3.42|3.36|3.38|3.42|3.43|3.38|3.38|3.35|3.37|3.39|3.4|3.37|3.37|3.3|3.23|3.24|3.23|||3.28|3.29|3.35|3.4|3.39|3.39|3.44|3.28|3.28|3.27|3.31|3.35|3.4|3.41|3.38|3.39|3.42|3.42|3.41|3.4|3.41|3.43|3.46|3.45|3.47|3.38|3.34|3.28|3.28|3.28|3.23|3.23|3.23|3.2|3.24||||3.16|3.15|3.11|3.06|3.35|3.34|3.4|3.45|3.47|3.47|3.47|3.49|3.48|3.43|3.45|3.47|3.46||3.51|3.58|3.57|3.59|3.59|3.63|3.64|3.67|3.65|3.66|3.62|3.59|3.57|3.57|3.55|3.51|3.59|3.64|3.68|3.67|3.68|3.73|3.75|3.76|3.79|3.78|3.71|3.71|3.72|3.71|3.7|3.68|3.71|3.69|3.75|3.73|3.71|3.68|3.69|3.68|3.66|3.64|3.59|3.63|3.62|3.62|3.62||||||3.58|3.56|3.53|3.51|3.5|3.48|3.49|3.48|3.49|3.49|3.47|3.45|3.44|3.36||3.3|3.3|3.31|3.31|3.24|3.23|3.24|3.29|3.3|3.31|3.39|3.4|3.43|3.43|3.43|3.49|3.55|3.56|3.62|3.63|3.56|3.56|3.57|3.57|3.51|3.56|3.61|3.53|3.6|3.62|3.61|3.56|3.59|3.57|3.54|3.59|3.56|3.59|3.53|3.56|3.5|3.47|3.5|3.42|3.32|3.36|3.46|3.38|3.31|3.34|3.37|3.33|3.39|3.38|3.33|3.3|3.25|3.15|3.09|3.11||||||3.16|3.16|3.24|3.24|3.23|3.33|3.42|3.4|3.32|3.28|3.38|3.44|3.63|3.68|
07902|100947|/equities/haixin-group|SHANGHAICOMP|6.85|7.04|6.7|6.64|6.71|6.67|6.9|6.93|7.07|7.19|7.13|7.18|7.29|7.21|7.35|6.57|6.78|6.7|6.38|6.34|6.33|6.34|6.35|6.28|6.34|6.31|6.2|6.18|6.15|6.16|6.19|6.13|6.13|6.18|6.1|6.02|5.93|5.75|5.75|5.77|5.76|5.76|5.72|5.69|5.62|5.63|5.61|||5.81|5.83|5.87|5.91|5.91|5.9|5.92|5.98|5.97|6.02|5.99|5.85|5.82|5.81|5.82|5.81|5.85|5.87|5.81|5.79|5.9|6.04|6.04|6.07|6.12|6.12|6.15|6.03|6.21|6.2|6.15|6.24|6.26|6.3|6.37||||6.32|6.26|6.13|6.11|6.09|6.14|6.17|6.23|6.26|6.19|6.23|6.21|6.24|6.24|6.24|6.19|6.17||6.21|6.11|6.03|6|6.08|6.04|6|6.05|6.05|6.05|5.98|5.96|6.03|6.06|6.01|5.97|6|6.08|6.16|6.13|6.17|6.3|6.26|6.32|6.32|6.25|6.23|6.3|6.33|6.35|6.35|6.26|6.28|6.23|6.38|6.36|6.3|6.26|6.23|6.24|6.19|6.2|6.17|6.25|6.13|6.09|6.1||||||6.02|5.93|5.93|5.91|5.95|5.87|5.83|5.91|5.94|5.98|5.95|6.03|6.01|5.87||5.78|5.68|5.69|5.74|5.79|5.87|6.07|6.37|6.6|7|7.37|7.36|7.38|7.43|7.23|7.25|7.32|7.26|7.18|7.35|7.18|7.18|7.2|7.01|7|7.14|7.21|7.14|7.33|7.39|7.5|7.35|7.3|7.31|7.18|7.2|7.19|7.15|7.04|7.01|6.9|6.96|7.05|6.9|6.83|6.9|6.91|6.69|6.61|6.73|6.96|7|6.99|6.93|6.83|6.66|6.43|6.24|6.19|6.33||||||6.45|6.42|6.4|6.38|6.34|6.39|6.56|6.61|6.69|6.61|6.83|7.2|7.32|7.42|
07903|101174|/equities/haixin-group-b|SHANGHAICOMP|0.315|0.317|0.31|0.309|0.309|0.313|0.314|0.308|0.324|0.33|0.331|0.337|0.336|0.323|0.328|0.325|0.33|0.328|0.317|0.307|0.307|0.313|0.31|0.304|0.303|0.3|0.295|0.286|0.285|0.285|0.285|0.289|0.286|0.292|0.273|0.271|0.262|0.259|0.259|0.259|0.259|0.26|0.26|0.259|0.258|0.26|0.257|||0.263|0.263|0.263|0.264|0.263|0.265|0.262|0.266|0.271|0.273|0.275|0.275|0.276|0.271|0.262|0.269|0.283|0.288|0.29|0.291|0.293|0.295|0.295|0.297|0.298|0.297|0.297|0.295|0.3|0.301|0.302|0.304|0.304|0.307|0.309||||0.31|0.308|0.305|0.303|0.305|0.305|0.308|0.308|0.312|0.311|0.312|0.31|0.31|0.31|0.31|0.305|0.305||0.307|0.305|0.302|0.302|0.306|0.305|0.307|0.315|0.314|0.317|0.316|0.314|0.32|0.318|0.317|0.315|0.32|0.323|0.325|0.324|0.33|0.332|0.329|0.33|0.33|0.328|0.33|0.335|0.335|0.335|0.337|0.335|0.336|0.336|0.337|0.339|0.336|0.337|0.336|0.337|0.337|0.339|0.339|0.342|0.336|0.337|0.335||||||0.338|0.332|0.331|0.331|0.33|0.328|0.327|0.327|0.33|0.333|0.333|0.334|0.335|0.333||0.327|0.325|0.325|0.324|0.321|0.32|0.329|0.333|0.332|0.335|0.343|0.345|0.346|0.349|0.35|0.344|0.341|0.337|0.334|0.337|0.334|0.336|0.336|0.329|0.329|0.329|0.333|0.328|0.338|0.345|0.349|0.333|0.334|0.335|0.331|0.333|0.327|0.323|0.32|0.32|0.315|0.315|0.314|0.309|0.304|0.302|0.31|0.301|0.3|0.3|0.308|0.308|0.309|0.309|0.309|0.306|0.302|0.299|0.296|0.297||||||0.299|0.299|0.299|0.294|0.293|0.312|0.316|0.318|0.319|0.317|0.321|0.322|0.328|0.332|
07904|100756|/equities/highly|SHANGHAICOMP|5.9|5.89|5.71|5.78|5.84|5.88|5.99|6.01|5.96|6|6.02|5.99|6.06|6.15|6.15|6.22|6.25|6.34|6.34|6.32|6.31|6.25|6.12|6.15|6.23|6.32|6.2|6.2|6.26|6.34|6.37|6.2|6.52|6.52|6.52|6.54|6.59|6.5|6.46|6.41|6.43|6.42|6.48|6.52|6.4|6.27|6.19|||6.16|6.22|6.25|6.36|6.32|6.33|6.36|6.36|6.25|6.21|6.19|6.22|6.35|6.32|6.2|6.17|6.1|6.22|6.19|6.21|6.21|6.27|6.3|6.2|6.2|6.15|6.01|5.98|5.96|5.93|5.89|5.9|5.95|5.95|6.03||||5.88|6.32|6.38|6.46|6.42|6.34|6.25|6.18|6.23|6.16|6.15|6.11|6.13|6.1|6.17|6.21|6.2||6.21|6.33|6.39|6.38|6.48|6.54|6.5|6.45|6.45|6.46|6.41|6.33|6.38|6.32|6.31|6.2|6.29|6.37|6.43|6.35|6.44|6.5|6.09|6.06|6.02|5.98|5.97|6|6.04|6|5.99|5.93|5.91|5.89|6.02|6.03|6.01|6|5.95|5.96|5.93|5.91|5.9|5.93|5.91|5.85|5.89||||||5.75|5.69|5.7|5.65|5.64|5.55|5.53|5.58|5.59|5.63|5.63|5.63|5.58|5.54||5.51|5.5|5.51|5.58|5.6|5.65|5.74|5.79|5.82|5.85|5.97|6.02|6.04|6.02|6.02|6.11|6.08|6.1|6.11|6.07|5.96|5.99|5.95|5.79|5.74|5.87|5.89|5.84|5.85|5.83|5.9|5.94|5.95|5.86|5.87|5.89|5.8|5.86|5.83|5.82|5.78|5.72|5.72|5.57|5.48|5.65|5.9|5.85|5.67|5.8|5.78|5.89|5.98|6.03|5.99|5.96|5.89|5.69|5.8|5.78||||||5.85|6.09|6.18|6.03|5.95|6|6.06|6.05|6.02|5.94|6.08|6.14|6.33|6.47|
07905|101175|/equities/sh-highly-b|SHANGHAICOMP|0.34|0.342|0.345|0.35|0.351|0.358|0.359|0.361|0.362|0.363|0.364|0.36|0.373|0.375|0.374|0.376|0.378|0.379|0.377|0.374|0.375|0.368|0.361|0.362|0.362|0.361|0.359|0.359|0.361|0.371|0.368|0.373|0.38|0.382|0.38|0.382|0.383|0.381|0.38|0.38|0.384|0.382|0.382|0.385|0.382|0.38|0.38|||0.38|0.38|0.38|0.38|0.381|0.381|0.381|0.384|0.382|0.38|0.377|0.378|0.378|0.37|0.366|0.363|0.385|0.386|0.385|0.384|0.385|0.391|0.395|0.398|0.397|0.393|0.399|0.399|0.404|0.406|0.409|0.41|0.408|0.409|0.418||||0.427|0.445|0.445|0.443|0.442|0.445|0.449|0.447|0.45|0.45|0.45|0.45|0.442|0.443|0.444|0.443|0.446||0.448|0.452|0.45|0.444|0.458|0.458|0.459|0.461|0.46|0.459|0.462|0.46|0.463|0.458|0.458|0.456|0.455|0.462|0.464|0.467|0.468|0.469|0.461|0.457|0.455|0.456|0.457|0.459|0.46|0.459|0.46|0.46|0.461|0.461|0.464|0.461|0.46|0.46|0.455|0.461|0.461|0.46|0.462|0.463|0.461|0.465|0.465||||||0.465|0.461|0.459|0.46|0.459|0.458|0.454|0.458|0.455|0.45|0.457|0.455|0.453|0.452||0.451|0.453|0.44|0.457|0.455|0.456|0.46|0.461|0.464|0.463|0.461|0.467|0.467|0.467|0.467|0.468|0.468|0.468|0.467|0.463|0.464|0.465|0.466|0.468|0.458|0.467|0.469|0.468|0.467|0.467|0.468|0.471|0.469|0.468|0.47|0.47|0.47|0.467|0.466|0.467|0.46|0.463|0.462|0.456|0.454|0.456|0.457|0.453|0.455|0.461|0.467|0.465|0.467|0.468|0.468|0.465|0.462|0.459|0.458|0.46||||||0.458|0.457|0.459|0.453|0.45|0.479|0.482|0.481|0.485|0.485|0.487|0.488|0.493|0.497|
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP|9.45|9.35|9.24|9.12|9.23|9.3|9.47|9.42|9.55|9.63|9.44|9.52|9.7|9.59|9.44|9.33|9.41|9.67|9.62|9.59|9.66|9.68|9.63|9.62|9.57|9.49|9.43|9.32|9.35|9.35|9.33|9.25|9.36|9.32|9.4|9.46|9.44|9.38|9.44|9.47|9.38|9.38|9.31|9.26|9.17|9.14|9.06|||9.11|9.16|9.26|9.34|9.25|9.31|9.3|9.23|9.26|9.39|9.46|9.49|9.5|9.92|9.96|10.02|9.96|10.02|9.87|9.88|10.01|10.06|10.05|9.87|9.92|9.87|9.91|9.84|9.96|9.95|9.9|10|10.1|10.1|10.19||||10.31|10.41|10.18|10.01|10.29|10.48|10.59|10.86|11.01|11.1|11.11|11.03|11.08|11.14|11.16|11.27|11.25||11.37|11.36|11.22|11.13|11.26|11.29|11.29|11.26|11.23|11.23|10.95|10.92|11.03|11.16|11.02|10.89|10.98|10.96|11.05|10.95|11.05|11.21|11.19|11.31|11.44|11.35|11.29|11.46|11.39|11.55|11.52|11.25|11.41|11.33|11.51|11.35|11.32|11.25|11.1|11.16|11.21|11.16|11.17|11.2|11.06|11.03|11.12||||||11.22|10.98|10.91|10.86|10.68|9.9|9.84|9.82|9.78|9.87|9.89|9.91|9.91|9.8||9.8|9.84|9.83|9.87|10.1|10.02|10.16|10.07|10.07|10.3|10.7|10.73|10.78|10.85|10.92|10.85|10.7|10.55|10.61|10.78|10.7|10.48|10.47|10.1|10.04|10.13|10.23|10.1|10.43|10.68|10.66|10.52|10.55|10.54|10.32|10.42|10.35|10.31|10.27|10.18|10.11|10.06|10.06|9.88|9.7|9.82|9.95|9.6|9.55|9.71|9.98|9.92|9.99|10.01|9.99|9.67|9.29|9|9.15|9.42||||||9.52|9.44|9.46|9.49|9.53|9.85|10.16|10.19|10.41|10.4|10.67|11.04|11|10.96|
07907|100688|/equities/hongda-mining|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.59|0.58|0.58|0.61|0.64|0.64|0.64|0.67|0.7|0.69|0.66|0.63|0.59|0.52||||||||||||||||||||||3.34|3.52|3.71|3.9|4.11|4.33|4.56|4.8|5.05|5.32|5.06|5.33|5.61|5.9|6.21|6.54|6.88||7.24|7.62|8.02|8.44|8.88|9.35|9.84|10.36|10.91|11.23|11.23|11.79|12.2|12.65|11.82|12.35|12.6|13.13|11.67|12|12.21|11.81|10.53|10.96|11.54|11.88|11.83|12.45|12.9|13.1|12.99|13.27|12.88|13.04|12.3|11.07|11.43|11.94|11.68|11.8|11.8|11|10.8|10.16|10.16|9.68|9.19||||||8.67|9.05|9.01|9.06|9.25|9.74|10.25|10.79|10.66|11.22|11.81|12|11.6|10.9||11.47|12.07|12.6|13.26|13.96|14.69|15.46|16.27|17.13|17.99|18.92|18|18.42|19.39|20.41|21.15|21.15|21.34|22.1|23.26|24.48|23.31|21.44|20.8|20.08|19.61|20.3|20.2|20.76|20.84|19.82|19.24|20.25|21.18|22.29|23.46|23.73|23.6|23.1|22.4|21.38|20.46|19.8|19.91|20.96|21.7|21.9|22.2|22.01|21.8|20.72|21.17|21.83|21.7|22.17|22.88|22.91|22.69|23.2|23.62||||||22.55|22.5|21.6|22.66|23.75|23.88|24.51|24.5|23.81|22.61|21.79|21.52|22.14|23.27|
07908|100765|/equities/double-coin-a|SHANGHAICOMP|6.39|6.39|6.24|6.25|6.31|6.26|6.36|6.38|6.37|6.42|6.42|6.4|6.49|6.56|6.58|6.56|6.54|6.63|6.59|6.59|6.64|6.63|6.55|6.55|6.51|6.48|6.4|6.43|6.42|6.4|6.29|6.24|6.22|6.2|6.18|6.14|6.09|6.06|6.07|6.23|6.23|6.23|6.18|6.16|6.08|6.01|5.98|||6.12|6.16|6.21|6.28|6.27|6.28|6.28|6.27|6.31|6.26|6.21|6.23|6.26|6.19|6.13|6.14|6.16|6.18|6.15|6.18|6.32|6.39|6.38|6.41|6.48|6.51|6.56|6.55|6.61|6.63|6.59|6.45|6.36|6.31|6.35||||6.25|6.41|6.42|6.42|6.48|6.51|6.69|6.82|6.84|6.71|6.73|6.72|6.74|6.71|6.77|6.8|6.81||6.86|6.88|6.85|6.8|6.82|6.89|6.87|6.96|6.88|6.86|6.84|6.83|6.79|6.74|6.74|6.66|6.73|6.78|6.9|6.86|6.89|6.96|6.98|6.98|6.95|6.92|6.89|6.91|6.93|6.95|6.92|6.78|6.79|6.75|6.85|6.89|6.85|6.86|6.79|6.8|6.8|6.81|6.84|6.75|6.63|6.58|6.59||||||6.5|6.45|6.4|6.37|6.31|6.29|6.3|6.33|6.35|6.39|6.38|6.39|6.39|6.31||6.29|6.29|6.35|6.43|6.36|6.33|6.38|6.47|6.48|6.52|6.59|6.64|6.64|6.62|6.65|6.71|6.66|6.68|6.65|6.58|6.49|6.48|6.44|6.31|6.25|6.35|6.38|6.3|6.29|6.33|6.41|6.49|6.53|6.48|6.51|6.48|6.35|6.42|6.41|6.34|6.24|6.2|6.18|6.07|6.04|6.15|6.3|6.26|6.19|6.29|6.45|6.52|6.58|6.65|6.57|6.56|6.51|6.36|6.35|6.41||||||6.45|6.45|6.53|6.55|6.52|6.74|6.83|6.72|6.8|6.75|6.86|7.03|7.16|7.32|
07909|101172|/equities/double-coin-b|SHANGHAICOMP|0.405|0.405|0.401|0.402|0.409|0.419|0.425|0.428|0.427|0.431|0.432|0.436|0.442|0.441|0.439|0.442|0.44|0.445|0.442|0.448|0.453|0.45|0.446|0.447|0.449|0.44|0.432|0.427|0.423|0.422|0.416|0.422|0.421|0.419|0.421|0.413|0.409|0.406|0.407|0.43|0.429|0.419|0.415|0.413|0.412|0.41|0.407|||0.411|0.414|0.412|0.422|0.433|0.437|0.438|0.435|0.446|0.44|0.445|0.447|0.442|0.435|0.432|0.435|0.451|0.464|0.475|0.476|0.479|0.48|0.483|0.5|0.507|0.511|0.501|0.511|0.52|0.52|0.52|0.521|0.521|0.521|0.536||||0.54|0.556|0.555|0.554|0.557|0.558|0.562|0.562|0.565|0.56|0.558|0.56|0.568|0.566|0.567|0.572|0.574||0.575|0.574|0.571|0.564|0.57|0.572|0.57|0.577|0.576|0.57|0.57|0.563|0.563|0.57|0.568|0.563|0.558|0.583|0.591|0.59|0.594|0.596|0.596|0.595|0.596|0.596|0.594|0.598|0.598|0.594|0.596|0.594|0.591|0.591|0.593|0.59|0.587|0.586|0.584|0.59|0.591|0.592|0.597|0.596|0.593|0.591|0.592||||||0.585|0.576|0.576|0.573|0.572|0.57|0.567|0.57|0.575|0.576|0.572|0.568|0.569|0.568||0.565|0.56|0.564|0.568|0.566|0.564|0.587|0.588|0.588|0.589|0.598|0.594|0.6|0.597|0.596|0.603|0.6|0.602|0.603|0.6|0.595|0.6|0.595|0.591|0.59|0.593|0.593|0.593|0.589|0.591|0.595|0.6|0.606|0.603|0.606|0.606|0.601|0.603|0.601|0.603|0.592|0.593|0.594|0.582|0.584|0.592|0.603|0.591|0.584|0.596|0.611|0.6|0.608|0.61|0.603|0.598|0.587|0.587|0.571|0.581||||||0.571|0.575|0.569|0.566|0.56|0.619|0.646|0.645|0.647|0.646|0.652|0.66|0.663|0.663|
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP|11.89|11.82|11.81|12.13|12.22|12.18|12.36|12.55|12.25|12.35|12.57|12.55|12.72|12.84|12.9|13|13.06|13.1|13.08|12.99|13.03|13.2|12.82|13.1|13.07|13|13.1|13.1|13.48|13.87|13.78|13.87|13.85|14.2|15.44|14.97|12.44|12.17|12.22|12.29|12.4|12.35|12.36|12.13|11.85|11.84|11.89|||12.12|11.85|11.89|11.79|11.52|11.5|11.63|11.39|11.34|11.4|11.55|11.68|12.05|12.07|11.92|12.03|12|12.11|12.03|12.14|12.03|12.11|12.15|12.18|11.85|11.46|11.56|11.39|11.48|11.6|11.53|11.61|11.84|11.7|11.96||||11.76|11.69|11.73|11.6|12.1|12.41|12.51|12.55|13.3|13.31|13.18|13.29|13.16|13.08|13.18|13.24|13.23||13.35|13.33|13.13|13.3|13.58|13.7|14.18|14.01|13.55|13.61|13.48|13.43|13.71|14.13|14.65|14.16|14.05|14.12|14.07|13.94|14|14.8|14.7|15.13|14.1|14.44|13.68|12.69|12.65|12.03|11.93|11.77|11.79|11.86|12.19|12.21|12.15|12.07|12.02|11.97|11.98|11.96|11.82|12.02|11.92|11.63|11.8||||||11.64|11.44|11.35|11.28|11.08|11.04|11.01|11.03|11.18|11.23|11.18|11.15|11.17|10.76||10.94|11.05|11.08|11.33|11.15|11.02|11.28|11.41|11.42|11.47|11.86|12.11|12.11|12.19|12.2|12.31|12.35|12.51|12.62|12.54|12.52|12.46|12.34|12.28|12.12|12.46|12.58|12.42|12.67|12.68|12.78|12.79|12.86|12.38|12.42|12.44|12.39|12.46|12.35|12.42|12.5|12.32|12.28|12.05|11.6|11.72|12.23|12.1|11.88|12.09|12.16|12.09|12.33|12.44|12.27|12.08|12.07|11.73|11.49|11.48||||||11.69|11.63|11.85|12.2|12.25|12.74|12.82|12.71|12.8|12.69|12.88|12.86|13.33|13.63|
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP|17.98|17.94|18.89|19.42|19.6|19.1|19.57|19.71|19.56|19.5|19.5|18.91|18.73|19.88|20.61|20.35|19.98|20.05|19.83|19.84|19.92|19.6|19.21|19.33|19.18|19.11|19.01|19|19.04|19.38|19.33|19.03|19.25|19.27|19.24|19.28|19.23|19.11|19.21|19.23|19|19.09|18.66|18.5|18.22|17.92|17.95|||18.3|18.52|18.78|19.05|19.06|19.01|19|18.57|18.65|18.68|18.83|19|19.33|19.38|19.13|19.17|19|19.32|19.21|19.43|19.32|19.33|19.12|18.85|18.96|18.71|18.66|18.42|18.48|18.25|18|18.01|18.37|18.4|18.42||||18.08|17.94|17.2|17.12|17.83|18.22|18.4|18.78|19.03|19.05|19.08|19|19.1|19.21|19.5|19.73|19.76||20.01|19.83|19.7|19.58|19.75|19.8|20.16|20.46|20.58|20.9|20.82|21.04|21.34|20.7|20.93|20.6|20.5|20.7|21.33|20.99|21.23|21.42|21.05|21.14|20.98|20.93|21.1|21.36|21.54|21.52|21.59|21.17|21.51|21.46|22.33|22.45|22.49|22.21|22.32|21.91|21.66|21.64|21.73|22|21.96|21.74|21.73||||||21.31|21.02|20.95|21.19|21.05|21.38|21.8|21.69|21.61|21.36|21.55|21.82|21.82|23||21.53|21.1|20.28|20.03|19.58|20.45|20.2|20.83|21.22|20.65|20.88|20.28|20.4|20.85|20.95|20.6|20.44|20.31|20.14|20.02|19.94|19.78|19.5|19.51|19.25|19.77|19.95|19.38|19.9|20.05|20.05|20.21|20.32|19.74|19.74|20|19.62|19.93|20.06|20.12|20.1|19.62|19.68|18.95|18.35|18.5|19.6|19.5|18.75|19.24|19.4|19.33|19.71|19.71|19.38|19.34|18.7|17.9|17.76|17.97||||||18.4|18.66|18.88|18.9|18.65|18.8|19.59|19.6|19.4|19.18|19.5|19.74|20.6|20.9|
07912|101196|/equities/shanghai-huili|SHANGHAICOMP|0.404|0.411|0.402|0.408|0.408|0.409|0.418|0.422|0.422|0.424|0.43|0.431|0.438|0.44|0.438|0.441|0.441|0.446|0.438|0.436|0.444|0.442|0.442|0.441|0.428|0.404|0.401|0.41|0.409|0.408|0.407|0.408|0.412|0.412|0.41|0.414|0.41|0.41|0.415|0.416|0.416|0.41|0.407|0.41|0.41|0.41|0.417|||0.416|0.424|0.432|0.421|0.422|0.431|0.428|0.432|0.434|0.435|0.436|0.431|0.44|0.44|0.44|0.436|0.457|0.45|0.462|0.458|0.438|0.446|0.452|0.452|0.452|0.449|0.45|0.451|0.46|0.466|0.466|0.471|0.471|0.476|0.48||||0.475|0.469|0.463|0.461|0.468|0.474|0.473|0.495|0.493|0.492|0.499|0.507|0.503|0.5|0.5|0.5|0.501||0.504|0.492|0.5|0.504|0.527|0.53|0.53|0.54|0.538|0.539|0.536|0.538|0.539|0.542|0.547|0.543|0.55|0.549|0.553|0.547|0.548|0.55|0.55|0.55|0.55|0.548|0.548|0.546|0.55|0.551|0.55|0.546|0.534|0.573|0.577|0.575|0.574|0.572|0.569|0.573|0.573|0.573|0.575|0.578|0.575|0.58|0.587||||||0.58|0.577|0.576|0.582|0.582|0.575|0.575|0.571|0.571|0.573|0.574|0.558|0.56|0.553||0.551|0.55|0.555|0.553|0.551|0.542|0.578|0.581|0.58|0.582|0.586|0.589|0.585|0.591|0.592|0.594|0.596|0.596|0.598|0.59|0.588|0.59|0.587|0.572|0.585|0.586|0.586|0.583|0.586|0.597|0.58|0.571|0.574|0.568|0.57|0.566|0.565|0.567|0.568|0.567|0.563|0.562|0.561|0.551|0.547|0.555|0.565|0.557|0.546|0.546|0.568|0.56|0.562|0.565|0.568|0.571|0.565|0.552|0.548|0.552||||||0.541|0.547|0.54|0.522|0.539|0.589|0.598|0.596|0.6|0.592|0.597|0.598|0.604|0.619|
07913|100744|/equities/huitong-energy|SHANGHAICOMP|17.72|17.77|17.34|17.1|17.25|18.17|18.15|18.13|18.04|18.01|17.21|18.08|19.85|19.9|19.68|19.83|19.9|20.18|19.96|19.5|19.13|18.88|18.82|19.01|18.8|18.87|19.07|18.62|18.93|18.5|18.23|18.33|18.48|18.41|18.37|18.24|18.2|18.2|18.1|18.2|18|17.8|17.64|17.5|17.54|17.39|17.34|||17.13|17.25|17.35|17.24|17.31|17.71|17.6|17.17|16.72|17.05|17.47|17.7|17.06|17.04|16.78|16.32|16.03|15.73|15.77|15.4|15.09|14|13.36|14.5|13.01|13.77|15.19|14.97|14.95|15.24|14.81|14.71|14.6|14.8|15.02||||14.37|13.9|13.6|14.15|14.5|14.6|14.37|14.05|14.07|13.96|14.37|14.27|14.08|13.83|13.98|14.19|13.7||13.16|13.14|12.65|12.4|12.53|12.12|12.56|13.19|11.81|10.72|10.01|9.99|10.06|10.04|10.1|10.15|10.16|10.4|10.47|10.37|10.72|10.6|10.65|10.77|10.75|10.6|10.59|10.66|10.73|10.59|10.63|10.69|10.82|10.8|11.09|11.26|11.42|11.41|11.39|11.09|10.76|10.6|10.62|10.7|10.62|10.39|10.4||||||10.19|10.15|10.04|10|10.1|10|9.99|10.11|10.1|10.21|10.21|10.33|10.35|10.19||10.06|10.06|10.25|10.26|10.13|10.09|10.16|10.31|10.39|10.54|10.82|10.83|10.86|10.92|10.96|11.25|11.67|11.42|11.34|11.25|11.06|11.12|11.21|11.04|10.76|10.89|10.77|10.5|10.7|10.61|10.83|10.5|10.96|10.92|11.04|11.13|10.95|11|10.85|10.92|10.82|10.85|10.72|11.91|13.23|14.7|16.31|17.62|15.95|16.35|17.8|17.43|16.81|17|15.89|15.52|15.85|14.61|14.55|15.82||||||14.76|13.42|12.2|11.09|10.08||||||9.11|9.07|9.28|9.44|
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP|4.55|4.53|4.33|4.34|4.45|4.45|4.46|4.58|4.67|4.56|4.57|4.55|4.63|4.68|4.68|4.68|4.8|5.03|4.9|4.9|4.98|4.66|4.43|4.35|4.44|4.29|4.08|4.07|4.07|4.04|4|3.96|3.98|3.87|3.86|3.98|4.06|3.91|3.85|3.85|3.85|3.91|3.93|3.9|3.93|3.76|3.75|||3.89|3.97|4.05|4.16|4.17|4.18|4.25|4.17|4.25|4.22|4.13|4.03|3.95|3.86|3.79|3.82|3.72|3.77|3.77|3.79|3.81|3.89|3.89|3.93|4.04|4.02|4.12|4.13|4.27|4.14|4.08|4.2|4.26|4.01|3.65||||3.45|3.42|3.37|3.37|3.44|3.52|3.52|3.56|3.62|3.64|3.65|3.62|3.6|3.51|3.53|3.5|3.5||3.56|3.47|3.44|3.45|3.48|3.54|3.52|3.57|3.57|3.57|3.56|3.56|3.53|3.52|3.51|3.46|3.49|3.49|3.53|3.55|3.56|3.61|3.64|3.65|3.63|3.58|3.57|3.6|3.63|3.64|3.63|3.54|3.57|3.56|3.6|3.66|3.68|3.58|3.55|3.57|3.5|3.49|3.51|3.54|3.55|3.38|3.35||||||3.26|3.22|3.22|3.22|3.23|3.22|3.22|3.26|3.27|3.33|3.36|3.44|3.42|3.41||3.42|3.42|3.52|3.51|3.47|3.57|3.59|3.64|3.56|3.81|3.66|3.59|3.62|3.59|3.6|3.64|3.6|3.57|3.63|3.67|3.61|3.67|3.71|3.6|3.29|3.24|3.2|3.17|3.18|3.2|3.27|3.27|3.27|3.29|3.27|3.15|3.05|3.05|3.04|2.99|2.96|2.96|2.96|2.91|2.88|2.88|2.96|2.93|2.89|2.93|3.04|3.08|3.12|3.15|3.09|3.11|3.08|3.03|3.05|3.13||||||3.13|3.11|3.24|3.23|3.26|3.35|3.37|3.32|3.36|3.35|3.42|3.47|3.5|3.52|
07915|100282|/equities/sh-airport|SHANGHAICOMP|38.7|38.5|38.71|38.79|39.01|39.3|40.61|45.1|45.47|45.81|45.64|46|47.1|46.46|45.88|45.92|46.29|46.88|46.55|46.35|46.81|47|44.04|43.81|43.7|44.22|43.51|44.29|44.3|44.9|45.5|45.52|45.8|46.82|46.85|46.71|46.58|46.03|46.17|46.85|46.79|45.45|45.16|45.3|46.02|45.36|45.71|||47.21|47.11|47.4|47.31|46.75|46.7|46.55|46.49|46.45|45.85|45.13|44.82|45.44|45.12|45.05|45.72|45.85|46.95|46.65|46.8|47.28|48.87|49.11|48.92|48.97|49.25|49.7|48.68|48.99|49.56|50.01|51.19|51.18|51.88|51.58||||52.53|52.46|52.2|51.01|51.98|53.65|54.59|54.71|54.69|54.95|54.66|55.07|55.5|55.81|56.17|56.66|56.7||56.23|55.45|55.62|54.61|54.15|54.05|54.14|54.72|54.81|55.54|54.56|54.32|55.28|55.65|57.03|56.8|56.71|56.65|57.74|57.18|57.93|58.68|58.88|58.8|58.5|58.18|57.81|58.4|58.8|59.66|60|60.55|60.2|60.79|61.41|61.61|59.79|59.62|60.22|60.33|60.2|60.08|59.95|60.19|59.91|60.35|60.49||||||61.75|61.4|62.4|61.05|60.95|57.12|56.97|56.7|57.21|56.99|56.42|56.11|55.5|56.05||57.1|57.02|57.97|58.08|59|58.97|59.05|57.98|57.7|59.33|59.2|59.4|58.87|58.33|58.34|57.38|57|56.43|54.8|54.21|53.23|53.98|53.65|52.8|50.5|51.13|51.3|51.22|51.88|51.74|53.35|54.01|54.52|53.83|53.42|56.08|58.07|58.46|58.66|58.7|58.5|57.82|57.05|52.14|52.59|55.8|56.6|56.64|54.1|54.2|55.09|55.6|56.31|56.88|55.36|55.13|54.91|54.1|55|56.9||||||56.6|58.62|60.53|59.33|59.26|58.8|58.53|59.75|59.64|57.17|57.46|57.95|57.69|58.58|
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH|25.88|26|26.08|25.68|26.01|26.22|27.09|27.33|27.46|27.61|27.48|27.44|27.86|28.15|28.25|28.34|28.29|28.69|28.57|28.71|28.8|28.81|28.04|28.1|28.1|27.85|27.68|27.61|27.49|27.35|27.36|27.27|28.79|28.51|28.45|28.43|28.35|28.3|28.4|28.78|28.82|28.86|29|28.94|28.88|28.72|28.48|||28.87|29.25|29.55|29.91|29.94|28.61|28.42|28.1|28.04|28|28.27|28.52|28.9|28.76|28.5|28.65|28.68|28.81|29.24|29.39|29.46|29.84|29.42|29.07|29.34|29.24|29.6|29.38|29.32|29.35|29.3|29.19|29.49|29.28|29.05||||28.63|28.38|27.66|26.91|27.52|28|28.41|28.33|28.75|28.69|28.82|29.11|29.02|29.13|29.34|29.6|29.38||29.8|29.93|29.87|29.55|29.64|29.49|29.45|29.48|29.56|29.58|28.99|28.8|29.21|29.18|29.33|28.85|29.41|29.77|30.15|30.39|30.65|31.32|31.5|31.56|32.1|32.02|31.81|32.1|32.07|32.56|32.78|32.14|32.45|32.35|31.95|32.4|32.22|31.6|31.3|31.1|30.91|30.7|31.38|31.41|31.21|31.2|31.21||||||30.6|30.43|30.91|31.31|31.05|30|29.95|30.47|31.3|30.89|30.92|31.7|31.3|31.09||31.01|31.13|31.05|30.68|30.73|30.74|28.5|28.22|28.45|29.85|30.55|30.66|29.17|28.52|28.61|29|29.32|29.8|29.51|29.57|29.13|29.08|28.57|28.45|27.73|28.12|28.2|28.41|28.5|28.71|29.66|29.74|29.56|29.16|29.14|29.21|28.79|28.97|28.94|28.9|29.05|28.6|28.62|27.7|27.09|27.41|28.4|27.98|26.83|27|28.23|28.1|28.33|29.02|28.9|28.47|28.01|27.3|27.3|27.64||||||28.53|28.45|29.2|28.46|28.41|28.2|28.79|29.27|29.33|28.85|29.67|30.22|29.94|30.23|
07917|100804|/equities/jiao-yun|SHANGHAICOMP|4.17|4.16|4.06|4.12|4.18|4.19|4.24|4.3|4.27|4.28|4.31|4.23|4.29|4.34|4.35|4.4|4.41|4.48|4.5|4.45|4.4|4.45|4.34|4.36|4.33|4.3|4.26|4.24|4.25|4.3|4.23|4.24|4.26|4.28|4.35|4.36|4.31|4.3|4.28|4.3|4.35|4.36|4.34|4.3|4.26|4.23|4.23|||4.26|4.29|4.36|4.41|4.41|4.5|4.67|4.68|4.45|4.02|4|4|4.03|4.01|3.98|4|3.98|3.99|4|3.95|4.07|4.11|4.13|4.2|4.25|4.23|4.19|4.1|4.16|4.12|4.09|4.06|4.04|3.98|3.92||||3.9|4|3.93|3.93|3.93|4.02|4.01|4.07|4.08|4.1|4.09|4.07|4.06|4.03|4.05|4.12|4.13||4.21|4.06|3.99|3.92|3.95|3.98|3.94|4.01|4|4.01|4|3.99|3.98|3.98|3.96|3.95|4|4.04|4.07|4.03|4.04|4.09|4.07|4.08|4.06|4.03|4.03|4.06|4.07|4.04|4.03|4|3.99|3.97|4.05|4.06|4.06|4.05|4.04|4.05|4.05|4.04|4.03|4.04|4.02|3.96|3.97||||||3.9|3.9|3.8|3.81|3.78|3.76|3.75|3.75|3.8|3.83|3.84|3.86|3.85|3.84||3.8|3.79|3.84|3.89|3.86|3.86|3.9|3.95|3.87|3.96|4.06|4.07|4.13|3.97|3.94|3.96|3.97|3.9|3.91|3.87|3.84|3.85|3.84|3.75|3.72|3.74|3.76|3.78|3.71|3.72|3.74|3.75|3.76|3.72|3.71|3.71|3.67|3.7|3.68|3.67|3.61|3.61|3.56|3.52|3.47|3.48|3.63|3.61|3.52|3.55|3.64|3.65|3.68|3.7|3.64|3.63|3.61|3.5|3.5|3.54||||||3.57|3.6|3.68|3.67|3.67|3.78|3.83|3.8|3.8|3.76|3.85|3.95|3.98|4.02|
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH|39.54|39.47|39.88|41.8|42.81|42.97|43.75|45.16|45.39|45.65|45.72|46.39|47|47.51|47.61|48.11|48.12|48.38|47.93|47.9|47.85|48.98|47.51|47.41|46.64|45.8|44.42|44.33|44.5|44.22|44.48|45.06|46.1|45.71|45.56|45.19|44.84|44.8|44.2|44.3|44.48|42.19|42.1|42.75|43.9|45.28|45.53|||46.8|46.81|48.17|48.71|48.26|47.38|47.03|46.29|46.51|46.81|46.91|46.9|45.95|45.36|45.8|45.51|45.2|45.77|46.28|46.05|47.02|47.91|46.88|46.76|47.03|48.53|49.01|47.53|48.03|49.2|48.48|48.9|48.99|51.44|50.62||||52.35|51.7|51.18|50.5|50.48|53.38|56|56.68|57.01|57.69|56.6|57.66|58.49|64.46|64.72|64.99|64.71||64.16|62.6|62.19|60.69|59.38|59.35|57.35|58|57.9|59.01|59.31|58.26|58.1|58.4|58.8|59.8|61.5|61.99|63.24|63.75|64.23|63.22|62.13|62.3|61.55|61.62|60.85|61|61.9|62.5|63.42|63.63|63.9|63.6|62.88|63.5|63|59|56.51|55.6|55.62|56.18|55.9|56.48|56.28|56.88|58.5||||||57.01|55.94|56.02|56.1|56.26|55.22|55.39|55.71|55.92|55.55|55.82|56.6|56.68|57.01||57.61|57.18|57.66|57.61|56.11|56.39|56.02|55.11|54.92|56.5|56.77|57.01|57.58|56.07|54.5|54.25|55.26|54.88|54.56|53.62|53.98|53.4|53.72|51.78|48.1|48|47.77|48.37|49.25|49.2|51.61|52.4|52.18|52.4|51.77|53.35|53.33|53.51|55.1|56.2|56.3|56.5|56.73|53.12|53.25|56.11|56.46|54|51.61|52.1|53.89|53.8|53.84|55.71|55.13|56.58|55.51|53.86|54.03|56||||||57|59|59.3|56.55|55.6|55.5|56.08|56.79|57.71|56.85|57.3|56.78|56.86|56.2|
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP|1.755|1.747|1.802|1.82|1.833|1.843|1.838|1.876|1.865|1.874|1.874|1.913|1.925|1.921|1.925|1.928|1.927|1.957|1.937|1.945|1.952|1.942|1.925|1.922|1.909|1.907|1.888|1.887|1.871|1.871|1.87|1.87|1.861|1.845|1.851|1.858|1.857|1.85|1.849|1.834|1.845|1.813|1.8|1.8|1.81|1.81|1.788|||1.86|1.88|1.885|1.871|1.851|1.842|1.833|1.83|1.836|1.843|1.84|1.868|1.852|1.815|1.793|1.795|1.806|1.806|1.815|1.813|1.857|1.87|1.859|1.866|1.886|1.9|1.895|1.881|1.88|1.901|1.915|1.933|1.953|1.998|1.998||||2.043|2.02|2.01|2.015|2.018|2.029|2.077|2.089|2.084|2.08|2.075|2.069|2.064|2.112|2.11|2.118|2.12||2.116|2.093|2.107|2.066|2.068|2.071|2.06|2.051|2.056|2.06|2.06|2.051|2.063|2.046|2.08|2.06|2.08|2.081|2.105|2.106|2.113|2.108|2.093|2.083|2.073|2.072|2.08|2.074|2.079|2.081|2.082|2.068|2.07|2.091|2.097|2.103|2.108|2.075|2.039|2.05|2.053|2.06|2.063|2.071|2.078|2.083|2.089||||||2.076|2.063|2.064|2.062|2.058|2.03|2.033|2.03|2.07|2.043|2.045|2.019|2.016|1.994||1.995|1.986|1.988|1.99|1.964|1.954|1.975|1.97|1.958|1.959|1.988|2|2|1.992|1.982|1.971|1.981|1.967|1.948|1.929|1.915|1.921|1.906|1.864|1.85|1.848|1.85|1.858|1.852|1.86|1.889|1.902|1.919|1.9|1.883|1.912|1.885|1.886|1.883|1.902|1.89|1.868|1.847|1.823|1.826|1.84|1.851|1.835|1.83|1.835|1.889|1.869|1.881|1.898|1.895|1.898|1.88|1.82|1.828|1.827||||||1.848|1.898|1.89|1.844|1.812|1.92|1.98|1.983|1.99|1.998|1.981|1.981|1.98|1.988|
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP|9.41|9.43|9.26|9.33|9.41|9.41|9.7|9.72|9.62|9.55|9.56|9.44|9.54|9.5|9.5|9.52|9.49|10.01|10.01|10.08|10.09|10.07|10|9.93|9.91|9.86|9.78|9.78|9.77|9.76|9.64|9.63|9.62|9.59|9.57|9.67|9.68|9.61|9.6|9.64|9.63|9.55|9.5|9.48|9.43|9.48|9.45|||9.56|9.67|9.75|9.66|10.07|9.82|9.79|9.69|9.66|9.5|9.39|9.39|9.54|9.52|9.45|9.5|9.36|9.4|9.36|9.35|9.6|9.76|9.9|9.76|9.79|9.75|9.81|9.8|9.97|9.89|9.88|9.95|9.95|9.95|10.03||||9.96|9.89|9.81|9.71|9.75|10.05|10.25|10.27|10.44|10.5|10.68|10.57|10.56|10.57|10.56|10.67|10.32||10.37|10.31|10.21|10.09|10.12|10.21|10.22|10.44|10.46|10.56|10.41|10.37|10.35|10.2|10.47|10.4|10.53|10.6|10.82|10.7|10.81|11.05|10.98|10.93|10.87|10.76|10.8|10.8|10.78|10.77|10.76|10.57|10.56|10.55|10.75|10.8|10.87|10.78|10.71|10.73|10.68|10.64|10.62|10.7|10.67|10.4|10.37||||||10.26|10.24|10.13|10.07|10.07|10.05|9.99|10.24|10.32|10.43|10.49|10.7|10.75|10.75||10.26|10.24|10.51|10.67|10.65|10.65|10.83|10.54|10.31|10.42|10.5|10.57|10.6|10.45|10.42|10.42|10.63|10.55|10.43|10.36|10.21|10.19|10.19|9.96|9.85|9.94|9.94|9.9|9.8|9.89|10.04|10.08|10.09|10.04|9.98|9.93|9.75|9.67|9.71|9.69|9.68|9.61|9.64|9.32|9.1|9.18|9.42|9.27|9.1|9.25|9.5|9.43|9.56|9.61|9.55|9.54|9.41|9.2|9.08|9.25||||||9.27|9.28|9.55|9.33|9.33|9.65|9.84|9.8|9.81|9.68|9.78|9.99|10.3|10.48|
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP|0.538|0.54|0.535|0.543|0.549|0.547|0.553|0.546|0.538|0.543|0.546|0.545|0.556|0.558|0.556|0.563|0.562|0.607|0.601|0.601|0.608|0.614|0.6|0.597|0.595|0.587|0.583|0.581|0.57|0.57|0.566|0.563|0.562|0.563|0.562|0.56|0.56|0.56|0.561|0.56|0.561|0.554|0.558|0.554|0.553|0.554|0.558|||0.565|0.571|0.577|0.58|0.58|0.578|0.577|0.578|0.577|0.575|0.573|0.573|0.58|0.576|0.57|0.573|0.592|0.6|0.606|0.606|0.608|0.608|0.613|0.613|0.617|0.62|0.625|0.614|0.614|0.612|0.614|0.616|0.619|0.62|0.625||||0.651|0.648|0.645|0.648|0.66|0.656|0.663|0.663|0.659|0.658|0.654|0.656|0.655|0.651|0.653|0.656|0.65||0.649|0.637|0.638|0.623|0.637|0.637|0.636|0.647|0.65|0.65|0.645|0.664|0.668|0.667|0.681|0.68|0.684|0.689|0.692|0.688|0.691|0.695|0.69|0.69|0.69|0.69|0.693|0.699|0.7|0.7|0.7|0.699|0.698|0.698|0.704|0.705|0.703|0.699|0.701|0.707|0.704|0.703|0.708|0.714|0.701|0.714|0.71||||||0.709|0.702|0.696|0.701|0.693|0.683|0.68|0.691|0.697|0.696|0.697|0.7|0.698|0.696||0.685|0.681|0.692|0.681|0.676|0.676|0.688|0.677|0.668|0.669|0.693|0.703|0.702|0.691|0.692|0.692|0.699|0.695|0.696|0.692|0.687|0.689|0.685|0.679|0.671|0.67|0.674|0.673|0.678|0.681|0.696|0.685|0.675|0.666|0.666|0.668|0.66|0.65|0.65|0.652|0.66|0.649|0.652|0.623|0.623|0.621|0.622|0.62|0.611|0.611|0.635|0.63|0.633|0.637|0.622|0.618|0.612|0.605|0.602|0.602||||||0.602|0.602|0.598|0.604|0.6|0.661|0.68|0.681|0.68|0.677|0.68|0.695|0.699|0.705|
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP|6.6|6.63|6.53|6.49|6.55|6.62|6.72|6.78|6.77|6.84|6.85|6.84|6.98|7.1|7.15|7.13|7.18|7.31|7.23|7.2|7.26|7.3|7.11|7.13|7.09|7.09|6.93|6.87|6.88|6.87|6.85|6.8|7|7|6.96|6.99|6.91|6.88|6.9|6.92|6.94|6.85|6.79|6.76|6.7|6.74|6.73|||6.96|7.06|7.38|7.54|7.64|7.35|7.17|7.05|6.96|6.96|6.86|6.9|6.95|6.95|6.75|6.77|6.82|6.92|6.86|6.9|7.09|7.3|7.25|7.11|7.22|7.25|7.3|7.28|7.25|7.22|7.25|7.34|7.38|7.32|7.17||||7.11|7.07|6.93|6.85|6.91|6.95|7.12|7.18|7.13|7.18|7.18|7.25|7.22|7.34|7.5|7.76|7.79||7.62|7.6|7.44|7.38|7.35|7.36|7.33|7.4|7.38|7.39|7.17|7.11|7.21|7.17|7.22|7.22|7.28|7.28|7.35|7.45|7.46|7.62|7.63|7.74|7.71|7.72|7.69|7.73|7.75|7.69|7.73|7.61|7.71|7.69|7.89|7.63|7.55|7.42|7.33|7.32|7.31|7.49|7.48|7.35|7.11|7.04|6.95||||||6.97|6.92|7.07|6.89|6.61|6.47|6.43|6.58|6.73|6.6|6.69|6.83|6.8|6.73||6.43|6.32|6.5|6.51|6.5|6.5|6.48|6.38|6.32|6.5|6.55|6.56|6.46|6.39|6.44|6.31|6.35|6.26|6.26|6.28|6.19|6.16|6.06|6|5.78|5.84|5.87|5.87|5.92|5.97|6.14|6.14|6.09|6.02|6.01|6.05|5.94|5.95|5.93|5.89|5.87|5.76|5.81|5.69|5.53|5.53|5.6|5.56|5.45|5.48|5.65|5.65|5.7|5.81|5.73|5.68|5.56|5.42|5.41|5.5||||||5.8|5.89|6.06|6|5.98|6.01|6.01|6.06|5.97|5.75|5.84|6.25|6.28|6.36|
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP|1.39|1.39|1.406|1.42|1.411|1.427|1.451|1.482|1.478|1.506|1.505|1.499|1.511|1.498|1.519|1.545|1.545|1.55|1.523|1.555|1.553|1.552|1.526|1.504|1.495|1.482|1.463|1.47|1.482|1.483|1.487|1.472|1.475|1.476|1.48|1.476|1.475|1.457|1.461|1.45|1.422|1.42|1.428|1.42|1.403|1.408|1.406|||1.423|1.421|1.416|1.395|1.393|1.393|1.4|1.403|1.43|1.447|1.43|1.464|1.451|1.45|1.453|1.451|1.49|1.489|1.488|1.5|1.503|1.521|1.531|1.53|1.543|1.541|1.55|1.54|1.526|1.53|1.538|1.533|1.533|1.55|1.591||||1.605|1.602|1.584|1.571|1.59|1.571|1.63|1.613|1.621|1.568|1.541|1.541|1.538|1.52|1.506|1.512|1.508||1.518|1.521|1.508|1.501|1.524|1.5|1.512|1.53|1.555|1.56|1.551|1.55|1.56|1.546|1.543|1.531|1.55|1.533|1.619|1.625|1.63|1.632|1.625|1.613|1.613|1.613|1.613|1.623|1.612|1.595|1.6|1.623|1.621|1.639|1.652|1.672|1.591|1.548|1.503|1.507|1.505|1.501|1.503|1.531|1.533|1.533|1.524||||||1.488|1.491|1.477|1.46|1.445|1.44|1.444|1.456|1.446|1.452|1.45|1.457|1.449|1.451||1.445|1.445|1.443|1.441|1.4|1.402|1.416|1.412|1.402|1.42|1.441|1.456|1.453|1.455|1.466|1.461|1.446|1.408|1.427|1.419|1.392|1.41|1.383|1.39|1.371|1.373|1.381|1.373|1.381|1.389|1.406|1.403|1.396|1.391|1.381|1.364|1.351|1.349|1.342|1.353|1.322|1.309|1.281|1.262|1.251|1.28|1.306|1.292|1.276|1.31|1.331|1.316|1.315|1.322|1.313|1.329|1.316|1.3|1.29|1.301||||||1.302|1.312|1.299|1.298|1.316|1.373|1.434|1.437|1.435|1.437|1.433|1.431|1.436|1.435|
07924|100770|/equities/jinqiao|SHANGHAICOMP|12.71|12.77|12.23|12.25|12.42|12.43|12.53|12.65|12.8|12.64|12.66|12.63|12.9|13.03|13.03|13.08|13.08|13.58|13.3|13.25|13.17|13.2|12.8|12.67|12.74|12.49|12.17|12.13|12.16|12.02|11.84|11.67|11.73|11.71|11.76|11.96|12.45|12.5|12.51|12.44|12.38|12.35|12.23|12.19|12.11|11.83|11.81|||12.11|12.23|12.47|12.76|12.71|12.67|12.64|12.73|12.86|12.64|12.53|12.53|12.44|12.39|12.28|12.31|12|12.2|12|11.94|12.15|12.34|12.29|12.49|12.71|12.76|12.89|12.84|13.3|13.23|13.21|13.38|13.12|12.71|12.38||||11.66|11.54|11.48|11.45|11.67|11.8|11.9|12.01|12.15|12.23|12.24|12.34|12.33|12.12|12.11|11.95|11.9||11.92|11.89|11.83|11.7|11.84|12.05|12.09|11.98|11.91|11.96|11.96|12.03|11.58|11.44|11.36|11.27|11.4|11.51|11.69|11.68|11.7|11.9|11.84|11.82|11.83|11.71|11.71|11.74|11.73|11.69|11.72|11.57|11.53|11.48|11.67|11.66|11.66|11.6|11.53|11.59|11.54|11.5|11.61|11.68|11.62|11.55|11.53||||||11.2|11.06|11.11|11.04|10.97|10.9|10.81|10.96|11.07|11.14|11.16|11.21|11.07|11.04||10.97|10.93|11.17|11.24|11.11|11.13|11.23|11.23|11.2|11.48|11.71|11.7|11.89|11.89|11.88|11.78|11.73|11.66|11.72|11.85|11.82|11.63|11.75|11.58|11.06|11.18|11.15|11.02|10.98|10.9|11.13|11.08|11.05|11.12|11.25|10.91|10.65|10.7|10.64|10.6|10.39|10.31|10.26|10.08|10.04|10.14|10.29|10.2|10.1|10.25|10.55|10.52|10.64|10.67|10.61|10.6|10.46|10.38|10.36|10.55||||||10.54|10.52|10.68|10.75|10.84|11.15|11.21|10.91|11.12|11.08|11.35|11.65|11.67|11.79|
07925|101176|/equities/jinqiao-export|SHANGHAICOMP|0.925|0.928|0.918|0.932|0.94|0.947|0.938|0.969|0.97|0.963|0.962|0.97|0.98|0.981|0.978|0.977|0.981|1.002|0.993|0.991|0.991|0.977|0.961|0.961|0.962|0.959|0.945|0.938|0.93|0.925|0.926|0.925|0.929|0.92|0.916|0.911|0.986|0.988|0.987|0.984|0.976|0.965|0.963|0.959|0.958|0.96|0.958|||0.968|0.965|0.961|0.978|0.987|0.984|0.992|0.995|0.987|0.976|0.975|0.973|0.968|0.966|0.953|0.95|0.98|0.998|0.993|0.983|0.993|0.996|0.995|0.999|1.005|1|1.002|0.995|1.013|1.012|1.013|1.018|1.01|1.015|0.99||||0.965|0.973|0.956|0.953|0.962|0.968|0.966|0.973|0.978|0.974|0.969|0.966|0.966|0.957|0.958|0.953|0.952||0.954|0.949|0.946|0.939|0.946|0.952|0.958|0.958|0.953|0.953|0.955|0.954|0.94|0.94|0.939|0.939|0.938|0.94|0.951|0.95|0.95|0.958|0.953|0.953|0.951|0.946|0.946|0.951|0.949|0.948|0.944|0.936|0.935|0.938|0.941|0.944|0.935|0.931|0.927|0.928|0.926|0.926|0.932|0.939|0.938|0.934|0.932||||||0.927|0.922|0.921|0.921|0.913|0.909|0.911|0.917|0.916|0.915|0.917|0.915|0.907|0.909||0.905|0.902|0.9|0.895|0.89|0.884|0.904|0.904|0.901|0.91|0.911|0.923|0.925|0.928|0.927|0.926|0.919|0.917|0.927|0.923|0.92|0.914|0.912|0.902|0.895|0.9|0.898|0.89|0.887|0.883|0.89|0.892|0.893|0.9|0.901|0.885|0.88|0.888|0.889|0.886|0.873|0.874|0.87|0.86|0.862|0.86|0.872|0.867|0.858|0.866|0.888|0.885|0.89|0.894|0.887|0.894|0.891|0.885|0.881|0.881||||||0.886|0.878|0.871|0.866|0.865|0.918|0.942|0.938|0.949|0.945|0.948|0.958|0.961|0.961|
07926|100936|/equities/join-buy|SHANGHAICOMP|7.05|7.1|7.18|7.36|7.02|6.95|7.24|7.55|6.91|6.86|6.87|6.7|6.74|6.86|6.91|7.03|7.14|7.22|7.14|7.25|7.3|7.05|6.91|6.92|6.93|6.93|6.87|6.92|6.94|6.87|6.64|6.56|6.61|6.55|6.56|6.62|6.62|6.53|6.56|6.58|6.5|6.37|6.33|6.28|6.17|6.17|6.15|||6.26|6.38|6.6|6.79|6.8|6.82|6.77|6.56|6.47|6.29|6.2|6.23|6.19|6.13|6.06|6.06|6|6.13|6.11|6.15|6.44|6.5|6.59|6.57|6.65|6.6|6.64|6.62|6.7|6.64|6.63|6.58|6.64|6.59|6.48||||6.33|6.23|6.14|6.07|6.19|6.24|6.36|6.52|6.59|6.61|6.6|6.58|6.54|6.5|6.49|6.62|6.65||6.71|6.72|6.69|6.53|6.5|6.55|6.52|6.59|6.55|6.6|6.46|6.46|6.48|6.47|6.45|6.47|6.69|6.71|6.84|6.83|6.87|6.86|6.77|6.76|6.74|6.71|6.7|6.74|6.78|6.75|6.74|6.69|6.68|6.64|6.86|6.86|6.82|6.75|6.71|6.72|6.77|6.81|6.89|6.86|6.82|6.79|6.81||||||6.75|6.7|6.72|6.71|6.76|6.7|6.67|6.76|6.89|6.96|7.03|7.21|7.31|7.4||7.25|7.05|7.09|7.03|6.75|6.75|6.94|6.8|6.6|6.89|7.02|7.11|7.06|6.98|6.93|6.99|7.04|7.01|6.83|6.84|6.84|6.9|6.56|6.32|6.22|6.21|6.2|6.16|6.21|6.2|6.35|6.28|6.27|6.23|6.24|6.24|6.14|6.17|6.18|6.11|6.03|5.97|5.93|5.84|5.7|5.72|5.85|5.83|5.74|5.76|5.92|5.93|5.98|6.06|5.98|5.94|5.87|5.72|5.79|6||||||5.98|6.07|6.25|6.06|6.17|6.6|6.75|6.94|6.82|6.55|6.75|6.91|6.72|6.72|
07927|100490|/equities/kaikai-indust|SHANGHAICOMP|13.23|13.85|13.84|13.81|14.3|14.88|15.22|16.03|15.72|15.01|12.63|11.48|10.12|10.4|9.29|9.13|9.13|9.32|9.33|9.29|9.3|9.26|9.24|9.2|9.2|9.15|9.1|8.92|8.94|8.95|8.9|8.85|8.95|8.92|8.96|8.98|9|8.97|8.95|9.01|9.01|8.96|8.91|8.77|8.57|8.43|8.39|||8.58|8.69|8.78|8.89|8.88|8.9|8.94|8.73|8.92|8.93|8.92|8.97|9.11|9.12|9.15|9.24|9.22|9.28|9.11|9.14|9.28|9.39|9.3|9.26|9.32|9.26|9.34|9.22|9.3|9.27|9.21|9.22|9.26|9.28|9.21||||9.05|8.83|8.65|8.6|8.8|8.82|8.98|9.15|9.32|9.44|9.44|9.38|9.37|9.35|9.35|9.45|9.34||9.35|9.48|9.38|9.3|9.43|9.57|9.58|9.65|9.68|9.67|9.52|9.45|9.63|9.67|9.58|9.53|9.75|9.86|10.06|10|10.05|10.27|10.24|10.24|10.31|10.35|10.19|10.09|10.1|10.19|10.26|10.05|10.06|10|9.95|9.92|9.88|9.86|9.77|9.81|9.78|9.74|9.66|9.8|9.77|9.61|9.61||||||9.51|9.4|9.39|9.38|9.43|9.27|9.28|9.32|9.36|9.37|9.35|9.4|9.52|9.58||9.37|9.26|9.26|9.44|9.84|10|10.05|10.33|10.42|10.81|11.12|10.85|10.87|11.1|11.06|10.92|11|10.49|10.59|10.62|10.38|10.17|10.24|9.78|9.7|9.52|9.64|9.56|10.2|10.65|10.92|10.58|10.53|10.39|10.1|10|10.37|10.23|9.97|10.1|10.04|9.96|9.94|9.75|9.59|9.61|9.71|9.58|9.35|9.81|10.08|9.93|9.85|9.73|9.79|8.93|8.63|8.37|8.4|8.68||||||8.63|8.65|8.83|8.95|9.02|9.68|10.12|9.92|10.25|10.26|10.69|10.99|10.47|10.85|
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP|0.505|0.514|0.501|0.502|0.504|0.501|0.52|0.524|0.548|0.548|0.556|0.546|0.539|0.539|0.523|0.513|0.517|0.523|0.514|0.514|0.515|0.509|0.503|0.503|0.503|0.503|0.499|0.498|0.498|0.499|0.498|0.496|0.498|0.5|0.5|0.498|0.5|0.5|0.498|0.5|0.498|0.505|0.5|0.497|0.495|0.499|0.489|||0.515|0.518|0.515|0.507|0.508|0.501|0.495|0.499|0.504|0.51|0.506|0.499|0.493|0.494|0.495|0.495|0.502|0.503|0.504|0.507|0.508|0.51|0.508|0.503|0.5|0.494|0.493|0.493|0.495|0.5|0.501|0.503|0.506|0.511|0.516||||0.518|0.492|0.491|0.492|0.496|0.495|0.505|0.515|0.518|0.519|0.521|0.526|0.525|0.528|0.527|0.528|0.527||0.524|0.526|0.523|0.521|0.539|0.538|0.541|0.549|0.545|0.546|0.542|0.546|0.548|0.549|0.54|0.54|0.547|0.546|0.567|0.569|0.572|0.591|0.588|0.587|0.589|0.595|0.594|0.593|0.592|0.591|0.596|0.595|0.595|0.584|0.572|0.565|0.563|0.564|0.562|0.572|0.57|0.57|0.576|0.576|0.576|0.582|0.583||||||0.589|0.587|0.587|0.584|0.573|0.564|0.551|0.555|0.573|0.586|0.584|0.589|0.593|0.578||0.575|0.54|0.541|0.545|0.552|0.572|0.631|0.639|0.643|0.66|0.705|0.706|0.704|0.705|0.703|0.7|0.71|0.691|0.691|0.71|0.684|0.675|0.7|0.67|0.644|0.642|0.627|0.613|0.653|0.7|0.732|0.735|0.708|0.685|0.683|0.695|0.685|0.704|0.695|0.665|0.655|0.651|0.64|0.631|0.635|0.69|0.705|0.681|0.624|0.638|0.64|0.606|0.603|0.618|0.618|0.583|0.549|0.53|0.525|0.541||||||0.519|0.519|0.512|0.504|0.498|0.55|0.573|0.566|0.57|0.559|0.561|0.557|0.538|0.547|
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP|10.21|10.3|10.48|9.37|9.67|9.57|9.69|9.71|9.63|9.63|9.74|9.62|9.74|9.83|9.84|9.9|9.94|9.98|10.02|10.02|10.06|9.85|9.76|9.75|9.7|9.64|9.6|9.54|9.53|9.54|9.43|9.18|9.72|9.64|9.64|9.71|9.75|9.59|9.51|9.52|9.53|9.47|9.4|9.2|9.08|9.09|9.08|||9.38|9.53|9.61|9.75|9.72|9.75|9.58|9.45|9.66|9.61|9.62|9.68|9.73|9.71|9.5|9.56|9.49|9.55|9.52|9.57|9.78|9.96|9.86|9.76|9.82|9.75|9.85|9.83|9.79|9.77|9.76|9.9|9.94|9.74|10.05||||10.82|10.64|10.41|10.36|10.66|10.89|10.84|10.92|10.74|10.73|10.88|10.71|10.55|10.42|10.55|10.98|11.04||11.34|10.97|10.5|10.38|10.5|10.67|10.7|10.55|10.45|10.45|10.25|10.24|10.4|10.43|10.57|10.44|10.42|10.54|10.68|10.68|10.8|10.75|10.55|10.59|10.59|10.52|10.48|10.49|10.55|10.43|10.38|10.19|10.37|10.31|10.4|10.48|10.51|10.45|10.38|10.4|10.4|10.41|10.44|10.39|10.32|10.21|10.07||||||10.07|10.06|10.03|9.94|9.95|9.85|9.78|9.84|9.93|10.2|10.2|10.44|10.5|10.45||9.93|10.07|9.92|9.83|10.09|10.1|9.83|9.45|9.47|9.69|9.97|10.12|10.22|9.95|9.81|9.81|9.89|9.99|10.05|9.91|9.79|9.82|9.76|9.6|9.4|9.49|9.49|9.44|9.45|9.43|9.56|9.54|9.5|9.43|9.36|9.35|9.19|9.22|9.22|9.19|9.14|9.05|9.06|8.83|8.76|8.81|8.96|8.91|8.79|8.9|9.18|9.13|9.14|9.26|9.19|9.2|8.89|8.73|8.66|8.86||||||8.82|8.82|8.95|8.85|8.79|9.11|9.29|9.23|9.32|9.16|9.33|9.52|9.72|9.79|
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP|15.2|15.48|15.37|15.87|16.11|16.01|16.38|16.55|15.85|15.86|15.91|15.98|16.3|16.35|16.32|16.5|16.7|16.61|16.9|17.24|17.45|17.5|17.02|17.61|17.23|17.29|17.1|17.23|17.62|17.84|18.17|17.89|18.22|18.32|18.6|18.39|18.43|18.39|18.01|18.2|18.22|18.21|18.18|17.78|17.2|17.45|17.6|||17.87|17.47|17.24|16.85|16.32|16.06|16.02|15.45|15.82|15.98|16.4|16.85|17.51|17.46|17.39|17.56|17.61|17.83|17.7|17.78|17.6|17.79|17.65|17.62|17.5|16.96|16.93|16.69|16.92|17.36|16.9|16.85|17.28|17.2|17.2||||17.14|16.9|16.63|16.45|16.9|17.09|17.51|17.81|18|18.35|17.81|17.81|18.25|18.4|19.2|19.18|19.05||19.23|19.48|19.42|19.68|19.86|20.04|19.99|19.83|19.76|20.1|19.2|18.93|19.2|19.58|19.65|19.43|19.9|20.28|20.65|20.79|20.95|21.39|21.37|20.73|20.55|20.43|20.3|20.59|20.47|20.37|20.79|20.61|20.75|20.73|21.32|21.21|21.2|20.97|20.3|20.37|20.15|19.99|20.87|20.42|20.2|19.79|19.9||||||19.63|18.92|18.86|18.8|18.88|18.67|18.54|18.42|18.2|18.3|18.23|18.01|18.04|17.63||17.64|17.77|17.93|17.81|16.91|16.96|17.12|17.51|17.78|17.62|18.03|18.38|18.36|18.57|18.56|18.55|19|19.02|19|19.33|20.1|19.84|19.1|19.09|18.9|19.24|19.98|19.59|20.05|20.08|20.63|20.58|20.67|20.11|19.56|19.73|19.96|20.25|20.1|20.6|21.3|21.08|21|20.51|20.33|19.5|20.33|18.84|17.91|18|18.1|18.04|18.51|18.51|18.5|17.97|17.29|16.3|16.62|16.86||||||17.59|17.8|17.9|17.36|16.54|16.9|17.37|17.08|16.74|16.49|17|17.55|18.42|18.81|
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP|9.6|9.61|10.1|10.17|10.31|10.3|10.58|10.68|10.81|10.98|10.78|10.85|10.82|10.74|10.67|10.67|10.58|10.72|10.62|10.77|10.9|11.69|11.66|11.78|12|11.94|11.75|12.07|12.08|12.1|12.47|12.46|12.55|12.65|12.64|12.69|12.69|12.82|12.85|12.98|13.02|12.86|12.8|12.45|12.38|12.43|12.39|||12.49|12.68|12.93|13.18|13.07|13.04|13.03|13.27|13.4|13.37|13.4|13.5|13.7|13.76|13.66|13.77|13.8|13.96|13.98|14.08|14.2|14.41|14.22|13.55|13.54|13.42|13.5|13.32|13.44|13.46|13.4|13.57|13.67|13.87|14.16||||14.14|13.9|13.8|13.64|13.97|14.44|14.47|14.8|14.82|15.05|15.27|15.05|15.15|15.15|15.17|15.18|15.11||15.27|15.34|15.06|15.27|15.23|15.22|14.61|14.64|14.83|14.94|14.64|14.61|14.78|14.73|14.56|14.45|14.41|14.52|14.57|14.49|14.51|14.8|14.79|14.88|15.16|15.24|15.2|15.5|15.45|15.52|15.56|15.2|15.45|15.64|15.56|15.72|15.58|15.44|15.48|15.31|15.38|15.2|15.12|15.11|15.08|14.99|15.3||||||15.27|15.22|15.18|15.33|15.19|14.42|14.46|14.69|14.85|14.7|14.16|13.75|13.84|13.67||13.58|13.58|13.66|13.53|13.8|13.6|13.66|13.75|13.86|14.06|14.66|14.65|14.8|15.05|15.33|15.23|15.2|15.3|15.16|15.22|14.57|14.51|14.56|14.16|14|14.37|14.5|14.38|14.88|15.25|15.5|15.25|15.37|14.9|14.99|14.75|14.48|14.55|14.23|14.47|14.2|14.15|14.16|13.6|13.48|13.71|14.5|14.99|14.67|15.25|15.38|15.7|15.68|16.25|16.36|14.81|14.18|13.8|14.05|14.31||||||14.86|14.6|14.48|14.03|14|14.11|14.45|14.53|14.57|14.5|14.8|15.14|15.33|15.5|
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP|13.68|13.7|13.37|13.72|14.09|14.01|13.5|13.77|13.68|13.84|14.07|13.9|14.07|14.1|14.22|14.08|14.01|13.54|13.43|13.34|13.4|13.51|13.21|13.25|13.59|13.6|13.2|13.32|13.43|13.62|13.69|13.9|13.59|13.3|13.31|13.55|13.54|13.86|14.34|14.68|14.75|14.4|14.39|14.3|14.46|15.22|15.56|||16.62|17.21|16.81|16.31|16.4|16.99|16.8|16.74|16.82|16.74|16.62|16.57|17.1|17.01|16.81|16.37|15.94|15.58|14.77|14.56|14.5|14.6|14.9|15.04|15.26|14.75|14.72|14.67|15.01|14.36|14.28|14.39|14.6|14.2|14.15||||14.4|14.15|14.95|15.58|16.12|16.61|17.6|17.83|18.2|18.03|18.19|19.15|17.8|17.46|17.6|18.26|17.88||17.6|17.01|16.46|16.81|17.39|17.63|17.51|17.41|16.93|16.9|16.36|16.51|16.88|16.6|17.01|17.5|16.91|16.98|16.75|16.9|16.8|16.96|16.85|16.79|16.1|16.02|15.89|16.16|16.08|16.15|16.4|16.22|16.35|17.13|17.03|16.96|17.17|17.12|16.8|16.92|17.34|17.8|17.49|17.76|16.8|16.77|16.83||||||16.79|16.57|15.8|15.97|16.6|16.28|16.27|16.42|16.86|17.03|16.99|16.65|16.81|15.06||14.89|14.6|14.55|14.77|14.75|14.48|14.47|14.63|14.81|15.3|15.72|15.7|15.6|15.53|16.07|15.9|16.4|16.76|16.42|16.38|16.5|15.85|15.55|15.55|15.01|15.62|15.91|15.6|15.8|16.5|17.4|17.47|16.6|16.81|16.52|16.21|16.8|17.89|18.57|17.76|16.75|16.43|16.1|15.6|15.64|14.35|12.59|11.66|11.74|11.87|11.78|11.71|11.47|11.82|11.5|11.38|9.99|8.85|9.65|9.71||||||9.87|9.91|10.16|10.22|10.2|10.75|10.46|10.19|10.36|10.31|10.7|10.59|10.74|10.96|
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP|8.3538|8.4385|8.4077|8.4615|8.6615|8.5615|8.6462|8.6846|8.6615|8.7308|8.8154|8.8|8.9692|8.9231|8.8923|9.0077|9.1923|9.1846|9.1615|9.2077|9.1231|9.2615|9.0846|9.2154|9.2308|9.5923|9.4692|9.5692|9.7769|9.9077|10.0769|10.0538|10.1846|10.2923|10.2231|9.9231|9.9077|10.0154|10.1692|10.2462|10.1692|10.0615|9.9077|9.6385|9.5077|9.8077|9.7692|||10.1769|10.2692|10.2385|10.2|10.1692|10.0154|9.9462|9.8|9.7231|9.6308|9.9385|10.0077|9.8|9.4692|9.3538|9.4769|9.4615|9.3077|9.4385|9.4308|9.3846|9.4538|9.4846|9.4231|9.4462|9.3385|9.3308|9.3462|9.3846|9.2769|9.2615|9.2769|9.4077|9.2308|9.3077||||8.8846|9.0615|8.4615|8.2385|8.2077|8.3462|8.5769|8.6923|8.6615|8.8308|8.7846|8.7385|9.1231|9.1538|9.2231|9.2|9||8.9615|9.0769|9.0538|9.0077|8.4769|9.2692|9.3538|9.3846|9.3385|9.3231|9.1846|8.7769|9.0615|9.0692|9.2923|9.1923|9.4462|9.6154|9.9769|9.8923|9.9923|10.1923|10.1154|10.3154|10.2154|10.1538|10.2692|10.3231|10.5615|10.5462|10.4385|10.2538|10.3538|10.4385|10.9|11.0538|11.0923|11.0846|11.0769|11.1615|11|10.9615|10.8462|10.9923|10.5462|10.5077|10.5154||||||9.9385|9.9077|9.7846|10.0615|9.3923|9.5769|10.5462|10.5308|10.8|10.7692|10.8462|10.9154|10.9769|10.8769||10.7692|10.4385|10.4769|10.3769|10.3462|10.2846|10.3462|10.4385|10.8462|10.8846|11.1615|11.5|11.4462|11.4308|11.3462|11.4231|11.5769|11.6385|11.6615|11.7154|11.8539|11.7308|11.6154|11.4462|12.0077|12.1538|12.2154|11.8846|12.3846|12.1385|12.3846|12.4692|13.0154|13.0077|13.0692|13.4615|13.5462|13.0923|13|13.4615|13|12.7923|12.4615|12.1538|12.1154|12.3077|12.5615|12.5385|11.9846|12.0154|11.8462|11.8539|12|12.0769|12.3615|12.1|11.7308|11.4692|11.2615|10.9846||||||11.2308|11.2308|11.2462|11.0538|10.9462|10.9231|10.5231|10.2308|10.1769|9.9538|10.4769|10.3385|10.9077|11.0385|
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP|13.76|13.78|13.62|13.76|13.62|13.56|13.76|13.94|13.86|14.06|14.04|14.1|14.3|14.42|14.54|14.64|14.6|14.95|14.82|14.9|15|15.03|14.77|14.9|15|14.7|14.61|14.78|14.35|14.12|14.04|13.98|14.16|13.97|13.96|14.15|14.2|14.05|14.16|14.28|14.55|14.72|14.7|14.79|14.9|15.23|15.21|||16.27|17.18|18.38|18.27|18.76|18.81|18.6|17.76|17.06|16.7|16.02|15.5|15.2|14.77|14.71|14.66|14.48|14.67|14.72|14.66|15|15.27|15.34|15.2|15.35|15.49|15.7|15.84|16.23|16.26|16.06|16.2|16.55|15.98|16.27||||16.29|15.9|15.9|15.66|15.9|16.1|16.47|16.75|16.85|16.7|16.89|16.42|16.57|16.58|16.75|17.08|17.06||17.23|17.28|17.36|17.18|17.5|17.59|17.44|17.78|17.8|17.2|16.73|16.56|16.87|16.84|17.13|16.95|17.52|17.43|17.98|18.18|18.48|18.12|17.95|18.27|18.64|18.7|18.45|18.54|18.74|18.51|18.39|18.43|18.44|18.36|19|19.27|19.13|19.15|19.16|18.76|18.7|19|18.58|18.09|17.89|17.8|18.23||||||18.08|18.33|20.18|20.49|21.75|22.03|22.35|21.55|21.91|21.04|20.6|20.88|20.94|20.63||21.05|20.78|20.19|21.09|21.01|20.72|21.2|21.11|21.13|21.93|21.66|22.1|22.06|22.5|22.85|22.75|22.64|21.55|21.26|22.3|22.01|21.43|19.64|18.79|18.73|17.8|17.63|17.35|17.1|17.23|17.18|17.66|18.88|18.75|17.64|16.5|16.68|16.06|16.04|16.17|15.93|15.56|15.62|15.09|14.6|14.75|15.06|15.07|13.84|14.15|14.46|14.39|14.28|14.59|14.52|14.46|14.06|13.21|13.11|13.52||||||13.63|13.79|14|12.76|12.88|13.38|13.88|13.85|14.3|13.64|13.74|13.9|13.71|13.73|
07935|102965|/equities/lianming-machi|SHANGHAICOMP|10.77|10.85|10.71|10.66|10.81|10.74|10.85|10.84|10.55|10.65|10.85|10.71|10.9|11|10.94|11.03|11.08|11.12|11.16|11.2|11.27|11.38|11.1|11.23|11.15|11.24|11|11.13|11.29|11.5|11.5|11.52|11.63|11.61|12.19|12.5|12|11.74|11.5|11.76|11.72|11.63|11.42|11.4|11.17|11.19|11.4|||11.38|11.36|11.65|11.61|12.66|13.87|12.22|11.05|9.61|9.55|9.6|9.64|9.99|10.08|9.99|10.07|10.13|10.13|9.93|9.88|10.03|9.94|9.91|9.91|9.95|9.84|9.83|9.88|9.98|9.75|9.52|9.51|9.58|9.48|9.4||||9.24|9.12|8.8|8.75|8.69|8.81|8.96|9.12|9.18|9.26|9.25|9.27|9.39|9.58|9.62|9.9|9.9||10.06|10.25|10.18|10.17|10.24|10.28|10.14|10.07|10.08|9.87|9.62|9.5|9.49|9.52|9.53|9.35|9.56|9.72|9.85|9.79|9.78|10|10.07|10.26|10.23|10.15|10.12|10.22|10.1|10.07|10.06|9.9|9.95|9.95|10.21|10.15|10.14|10.19|10.08|10.07|10.11|10.05|10.12|10.11|9.92|9.67|9.65||||||9.51|9.58|9.54|9.44|9.3|9.34|9.33|9.27|9.22|9.22|9.1|9.04|8.94|8.8||8.74|8.71|8.71|8.83|8.62|8.66|8.71|8.9|8.85|8.88|9.15|9.16|9.12|9.16|9.28|9.27|9.43|9.48|9.51|9.53|9.54|9.53|9.32|9.29|9.2|9.38|9.55|9.45|9.55|9.56|9.61|9.56|9.55|9.26|9.26|9.39|9.33|9.5|9.45|9.54|9.5|9.33|9.2|9.14|8.43|8.75|8.83|8.86|8.69|8.77|8.76|8.68|8.74|8.75|8.55|8.47|8.41|8.15|8.21|8.26||||||8.26|8.38|8.46|8.48|8.48|8.77|8.91|8.89|8.67|8.66|8.76|8.87|9.11|9.24|
07936|100946|/equities/autom-instru|SHANGHAICOMP|11.94|12.01|11.65|11.71|11.91|11.98|12.11|12.24|12.33|12.3|12.25|12.15|12.38|12.45|12.48|12.55|12.65|12.9|12.77|12.85|12.84|12.86|12.64|12.52|12.49|12.27|12.1|12.05|12.15|12.13|12.02|11.97|12.05|12.08|12.1|12.11|12.05|11.99|12|11.96|11.94|11.94|11.88|11.83|11.78|11.8|11.92|||12.18|12.21|12.3|12.64|12.55|12.65|12.82|12.82|12.96|12.98|13.04|13.06|12.86|12.81|12.91|12.83|12.59|12.66|12.45|12.41|12.64|12.77|12.74|12.82|12.85|12.91|12.88|12.7|12.68|12.49|12.5|12.4|12.29|12.15|12.28||||12.15|12.06|12.13|12.11|12.25|12.35|12.46|12.57|12.69|12.61|12.7|12.68|12.8|12.88|12.8|12.45|12.43||12.63|12.66|12.63|12.72|12.81|12.87|13.03|13.06|13.07|12.88|12.9|12.57|12.33|12.16|12.1|11.96|12.12|12.11|12.08|12.06|12.07|12.21|12.26|12.22|12.16|12.11|12.1|12.12|12.18|12.17|12.18|12.08|12.07|12.07|12.21|12.21|12.18|12.15|12.07|12.12|12.17|12.16|12.26|12.26|12.28|12.16|12.19||||||12.26|12.07|12.11|12.08|12|11.87|11.85|11.93|11.94|12.03|12.05|11.98|12.01|11.89||11.88|11.88|12.02|12.11|12.09|12.08|12.08|12.04|12.08|12.28|12.42|12.4|12.45|12.44|12.48|12.63|12.52|12.49|12.54|12.63|12.4|12.51|12.61|12.47|12.16|12.11|12.09|12.02|12|12.03|12.18|12.17|12.2|12.22|12.24|12.02|11.83|11.93|11.93|11.84|11.77|11.76|11.74|11.48|11.31|11.52|11.8|11.42|11.4|11.68|11.89|11.83|11.93|11.97|11.92|11.86|11.75|11.44|11.53|11.77||||||11.76|11.82|11.85|11.91|11.9|12.03|12.16|11.97|12.12|12.02|12.31|12.65|12.64|12.73|
07937|101187|/equities/autom-instrume|SHANGHAICOMP|0.66|0.66|0.658|0.665|0.687|0.692|0.7|0.709|0.708|0.707|0.72|0.72|0.733|0.737|0.738|0.75|0.751|0.772|0.755|0.759|0.757|0.75|0.725|0.718|0.717|0.711|0.704|0.693|0.692|0.69|0.692|0.693|0.702|0.69|0.673|0.664|0.665|0.664|0.667|0.661|0.664|0.66|0.658|0.667|0.674|0.641|0.733|||0.741|0.738|0.74|0.757|0.759|0.767|0.77|0.767|0.767|0.765|0.773|0.769|0.767|0.772|0.753|0.73|0.791|0.794|0.789|0.801|0.824|0.845|0.856|0.871|0.873|0.879|0.877|0.872|0.87|0.87|0.878|0.888|0.888|0.893|0.89||||0.892|0.89|0.892|0.893|0.897|0.9|0.901|0.909|0.91|0.908|0.908|0.908|0.909|0.916|0.908|0.907|0.906||0.909|0.91|0.912|0.914|0.916|0.918|0.923|0.926|0.928|0.921|0.919|0.915|0.908|0.895|0.899|0.9|0.902|0.9|0.904|0.903|0.907|0.908|0.915|0.912|0.908|0.909|0.906|0.918|0.918|0.915|0.923|0.916|0.916|0.919|0.915|0.916|0.915|0.918|0.915|0.916|0.917|0.916|0.92|0.921|0.922|0.919|0.921||||||0.917|0.917|0.919|0.913|0.908|0.908|0.907|0.915|0.915|0.918|0.92|0.915|0.91|0.916||0.906|0.903|0.906|0.913|0.915|0.9|0.913|0.91|0.913|0.914|0.919|0.918|0.92|0.923|0.93|0.935|0.933|0.929|0.934|0.929|0.92|0.925|0.921|0.92|0.915|0.919|0.916|0.915|0.915|0.915|0.915|0.914|0.913|0.905|0.905|0.9|0.89|0.895|0.896|0.891|0.881|0.881|0.881|0.879|0.875|0.888|0.904|0.9|0.888|0.89|0.91|0.901|0.9|0.905|0.902|0.9|0.89|0.883|0.882|0.891||||||0.892|0.895|0.89|0.88|0.88|0.949|0.952|0.953|0.959|0.94|0.976|0.99|0.988|0.986|
07938|101206|/equities/lingyun-b|SHANGHAICOMP|0.46|0.46|0.46|0.474|0.474|0.473|0.49|0.49|0.487|0.491|0.494|0.495|0.5|0.502|0.507|0.509|0.509|0.506|0.504|0.506|0.511|0.512|0.507|0.507|0.502|0.493|0.493|0.49|0.49|0.49|0.498|0.492|0.5|0.505|0.502|0.504|0.495|0.493|0.491|0.491|0.49|0.491|0.482|0.474|0.478|0.477|0.48|||0.476|0.484|0.473|0.471|0.478|0.479|0.487|0.49|0.489|0.491|0.49|0.493|0.498|0.499|0.5|0.501|0.51|0.51|0.515|0.507|0.497|0.486|0.513|0.514|0.51|0.508|0.508|0.501|0.501|0.507|0.508|0.514|0.508|0.511|0.511||||0.517|0.511|0.51|0.5|0.501|0.505|0.505|0.512|0.516|0.519|0.516|0.5|0.529|0.531|0.533|0.532|0.524||0.522|0.521|0.525|0.52|0.527|0.531|0.538|0.546|0.546|0.549|0.548|0.545|0.547|0.545|0.55|0.548|0.552|0.558|0.564|0.556|0.558|0.557|0.564|0.568|0.57|0.571|0.571|0.571|0.57|0.568|0.573|0.567|0.57|0.571|0.571|0.57|0.57|0.574|0.569|0.577|0.579|0.578|0.586|0.592|0.585|0.584|0.584||||||0.586|0.584|0.581|0.587|0.58|0.58|0.58|0.581|0.577|0.575|0.572|0.562|0.556|0.555||0.557|0.546|0.56|0.556|0.55|0.535|0.583|0.58|0.586|0.585|0.596|0.598|0.601|0.602|0.602|0.605|0.603|0.607|0.611|0.611|0.606|0.611|0.609|0.6|0.596|0.604|0.6|0.6|0.601|0.6|0.598|0.59|0.61|0.6|0.6|0.613|0.61|0.613|0.613|0.615|0.603|0.6|0.602|0.59|0.596|0.6|0.613|0.595|0.581|0.588|0.609|0.606|0.607|0.614|0.619|0.613|0.61|0.588|0.583|0.583||||||0.582|0.577|0.573|0.571|0.572|0.634|0.652|0.651|0.643|0.64|0.642|0.645|0.638|0.655|
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP|15.31|15.39|15.33|15.71|15.66|15.59|15.83|15.63|14.92|15.1|15.04|14.98|15.16|15.25|15.32|15.72|15.62|15.72|15.88|16.1|16.16|15.61|15.45|15.55|15.7|15.75|15.6|15.65|15.85|15.84|15.74|15.83|15.39|15.07|15.13|15.37|15.33|15.03|15.19|15.16|15.03|14.67|14.34|14.18|13.94|14.1|14.14|||14.52|14.99|15.2|15.38|15.53|15.53|15.56|15.19|15.19|15.25|15.3|15.2|14.84|14.75|14.55|14.33|14.17|14.07|14.15|14.11|14.08|14.08|14.34|14.36|14.53|13.87|14.39|14.46|15.24|15.75|14.2|14.26|14.51|14.4|14.12||||13.44|13.31|13.17|13.44|13.48|13.65|14.07|13.85|13.96|14.33|14.68|14.88|14.26|13.73|13.84|13.83|13.86||14.24|14.47|14.3|14.33|14.4|14.68|14.75|15|14.98|14.94|14.51|14.51|14.47|14.28|14.33|14.18|14.37|14.59|14.88|14.05|14.21|14.3|14.22|14.3|14.08|13.82|13.76|13.88|13.9|13.79|13.88|13.99|14|13.96|14.32|14.35|14.31|14.34|14.11|14.25|14.19|14.18|14.14|14.01|13.87|13.45|13.55||||||13.35|13.28|13.06|13|13.1|13.08|13.07|13.11|13.35|13.39|13.47|13.61|13.48|13.1||12.93|12.95|12.98|13.25|13.24|13|13.1|13.3|13.31|13.31|13.86|14.2|14.01|13.81|13.81|14.11|14.16|14.2|14.21|14.3|14.05|14.01|13.96|14|13.84|13.9|13.81|13.66|14.14|13.9|14.2|14.2|14.15|14.01|13.83|13.81|13.51|13.58|13.3|13.2|13.09|13.01|13.04|12.8|12.68|12.63|12.9|12.63|12.59|12.88|13.13|13.09|13.17|13.12|12.73|12.88|12.71|12.47|12.12|12.23||||||12.62|12.74|12.89|12.7|12.63|13.08|13.4|13.15|13.21|13.06|13.36|13.9|14.14|14.14|
07940|100790|/equities/lujiazui|SHANGHAICOMP|10.27|10.31|10.02|9.99|10.08|10.11|10.16|10.31|10.42|10.42|10.43|10.42|10.65|10.72|10.71|10.73|10.78|11.01|10.81|10.88|10.7|10.87|10.65|10.6|10.51|10.4|10.3|10.3|10.23|10.2|10.1|10.04|10.14|10.13|10.16|10.15|10.04|9.99|9.95|9.95|9.87|9.87|9.87|9.81|9.71|9.63|9.61|||9.82|9.92|10.04|10.22|10.16|10.19|10.3|10.31|10.44|10.33|10.29|10.25|10.3|10.15|9.97|10.05|9.96|9.91|9.81|9.79|10.03|10.14|10.08|10.14|10.22|10.21|10.26|10.21|10.33|10.27|10.24|10.26|10.19|10.1|10.08||||10.02|9.98|9.88|9.85|10.02|10.07|10.09|10.17|10.34|10.34|10.35|10.39|10.38|10.43|10.33|10.2|10.17||10.08|9.95|9.93|9.89|9.95|10.07|10.17|10.42|10.24|10.19|10.21|10.24|10.06|9.95|9.88|9.79|9.88|9.9|9.99|9.96|9.99|10.1|10.19|10.18|10.18|10.11|10.09|10.09|10.1|10.02|10.06|9.9|9.91|9.88|10.03|10.11|10.12|10.1|10.05|10.07|10.09|10.08|10.21|10.12|10.06|9.93|10.01||||||9.94|9.84|9.9|9.87|9.8|9.71|9.69|9.91|9.89|9.9|9.92|9.87|9.73|9.66||9.7|9.65|9.91|9.96|9.86|10.16|10.49|10.35|10.89|10.89|11.01|||||||||||9.97|10.08|9.94|9.65|9.68|9.67|9.55|9.57|9.56|9.66|9.65|9.64|9.61|9.6|9.42|9.24|9.34|9.28|9.27|9.17|9.13|9.25|9.07|8.99|9.06|9.25|9.2|9.18|9.28|9.51|9.48|9.6|9.63|9.63|9.63|9.53|9.48|9.51|9.6||||||9.54|9.51|9.56|9.61|9.65|9.74|9.82|9.74|9.79|9.72|9.91|10.08|10.13|10.21|
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM|0.477|0.49|0.501|0.516|0.54|0.549|0.561|0.578|0.577|0.606|0.621|0.62|0.632|0.644|0.645|0.65|0.651|0.662|0.655|0.655|0.665|0.661|0.655|0.653|0.65|0.636|0.63|0.632|0.631|0.631|0.633|0.633|0.632|0.633|0.631|0.623|0.617|0.619|0.615|0.616|0.622|0.62|0.609|0.606|0.609|0.605|0.601|||0.622|0.625|0.628|0.628|0.64|0.647|0.648|0.65|0.648|0.625|0.607|0.602|0.609|0.603|0.598|0.597|0.642|0.65|0.672|0.676|0.712|0.717|0.718|0.728|0.73|0.731|0.73|0.732|0.743|0.748|0.749|0.749|0.753|0.757|0.755||||0.748|0.75|0.746|0.745|0.75|0.751|0.751|0.753|0.76|0.756|0.759|0.758|0.76|0.76|0.76|0.763|0.763||0.768|0.768|0.769|0.769|0.771|0.769|0.77|0.772|0.764|0.764|0.769|0.767|0.76|0.759|0.766|0.777|0.778|0.781|0.783|0.781|0.78|0.781|0.785|0.783|0.78|0.78|0.788|0.798|0.799|0.797|0.798|0.794|0.791|0.793|0.797|0.798|0.799|0.805|0.803|0.808|0.805|0.805|0.81|0.812|0.801|0.801|0.819||||||0.812|0.813|0.806|0.8|0.795|0.793|0.785|0.807|0.833|0.835|0.83|0.828|0.813|0.808||0.805|0.8|0.806|0.806|0.801|0.808|0.825|0.82|0.825|0.837|0.835|||||||||||0.801|0.8|0.794|0.782|0.783|0.778|0.775|0.777|0.778|0.781|0.781|0.783|0.785|0.789|0.78|0.768|0.776|0.776|0.77|0.761|0.755|0.748|0.735|0.741|0.755|0.772|0.772|0.762|0.761|0.79|0.776|0.775|0.78|0.791|0.794|0.793|0.787|0.789|0.772||||||0.781|0.778|0.768|0.756|0.753|0.806|0.819|0.82|0.823|0.825|0.829|0.834|0.837|0.842|
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH|37.95|37.68|40.13|41.21|41.61|42.1|42.82|43.05|43.25|42.62|43.1|42.92|44.03|44.4|44.91|45.33|45.4|45.76|44.4|44.15|44.09|44.7|44.1|44.1|43.34|42.69|42.2|42.42|42.3|41.82|41.66|41.98|42.25|42.11|42.06|42.13|42.18|42.21|42.5|43.2|43.9|44.25|44.13|43.93|44.8|45|45|||45|45|44.89|44.65|43.8|43.41|43|42.06|41.82|42.11|41.87|42.61|42.9|42.8|42.05|41.88|42.39|43.1|43.81|43.81|44|45.35|43.95|43.22|43.84|43.61|44.9|44.31|44.5|44.85|45|45.2|45|45.5|46.44||||46.25|43.95|43.91|43.44|44.01|44.69|45.2|45.68|45.82|45.77|46.5|45.87|47.04|48.17|47.46|48.46|49||49.18|49.1|48.15|47.1|47.1|47.42|47.72|48.92|49.1|49.5|49|48.53|50.32|50.26|51.19|51.64|50.37|50.39|50.38|50.12|50.88|51.3|52.17|53.11|53.55|52.9|52.41|54|54.33|55.91|55.58|55.88|56|56.54|57.21|56.68|54.2|53.7|53.68|53.95|53.51|54.6|55.1|55.18|53.52|53.36|55.03||||||56.95|54.56|54.85|55.52|55.53|54.28|53.85|54.41|53.77|53.51|53.55|53.81|53.51|53.52||54.3|54.75|55.3|54.61|54.9|54.68|52.8|51.84|51.21|52.44|53.04|53.24|52.68|52.15|52.51|52.3|52.8|53.47|53.14|51.77|50.11|49.5|47|45.8|45|45.7|46.03|45.85|46.26|46|46.88|46.57|47.38|46.01|46.5|47.02|45.51|45.65|45.63|44.99|43.72|43.7|42.42|40.18|39.3|40.22|41.3|41.84|41.45|41|42.72|42.82|43|44|44|43.04|42.46|41.84|42.88|43.66||||||44.9|45.3|46.34|43.41|42.77|42.5|42.7|43.91|44.26|43.9|43.93|44.08|42.88|43|
07943|100309|/equities/maling|SHANGHAICOMP|7.53|7.59|7.52|7.37|7.38|7.4|7.47|7.49|7.53|7.55|7.54|7.55|7.66|7.78|7.81|7.83|7.83|7.87|7.84|7.84|7.86|7.74|7.64|7.65|7.66|7.63|7.57|7.5|7.52|7.51|7.49|7.47|7.5|7.46|7.44|7.4|7.34|7.31|7.29|7.31|7.36|7.31|7.28|7.22|7.12|7.05|7.25|||7.36|7.45|7.51|7.63|7.59|7.58|7.57|7.57|7.56|7.5|7.45|7.46|7.61|7.55|7.44|7.47|7.41|7.46|7.44|7.48|7.62|7.8|7.79|7.73|7.78|7.84|7.91|7.9|8.06|8.09|8.06|8.04|8.03|7.99|8.18||||8.14|8.29|8.33|8.26|8.28|8.54|8.64|8.71|8.63|8.45|8.45|8.58|8.65|8.65|8.7|8.77|8.85||8.88|8.87|8.55|8.5|8.71|8.77|8.74|8.74|8.66|8.6|8.33|8.29|8.48|8.47|8.56|8.59|8.35|8.38|8.5|8.55|8.6|8.8|8.85|8.84|8.78|8.73|8.63|8.64|8.71|8.7|8.68|8.61|8.56|8.47|8.6|8.57|8.46|8.3|8.25|8.23|8.32|8.17|8.12|8.11|8.05|8.03|7.96||||||7.97|7.94|7.97|7.98|8.02|7.69|7.59|7.71|7.74|7.76|7.82|8.01|7.77|7.83||7.65|7.62|7.72|7.67|7.7|7.72|7.8|7.56|7.59|7.7|7.79|7.82|7.84|7.69|7.69|7.64|7.8|7.8|7.78|7.75|7.72|7.7|7.62|7.48|7.31|7.39|7.36|7.4|7.45|7.4|7.53|7.48|7.49|7.44|7.47|7.48|7.28|7.33|7.3|7.28|7.21|6.99|6.93|6.72|6.66|6.67|6.89|6.88|6.8|6.95|7.04|7.09|7.19|7.35|7.29|7.27|7.11|7.01|7.33|7.38||||||7.34|7.38|7.48|7.19|7.17|7.4|7.64|7.56|7.51|7.4|7.5|7.71|7.62|7.69|
07944|100922|/equities/sh-trading|SHANGHAICOMP|11.76|11.77|11.68|11.94|12.01|12|12.13|12.25|12.11|12.25|12.36|12.26|12.38|12.5|12.65|12.96|13.15|12.91|12.89|13|12.7|12.63|12.88|12.95|13.11|13.03|12.88|12.9|13.13|13|13.24|13.13|13.63|13.52|13.45|13.43|13.49|13.35|13.16|13.22|13.62|13.65|13.33|13.37|13.18|13.1|13.88|||14|13.99|14.48|14.57|15.44|16.3|16.65|14.44|13.95|11.4|10.74|9.82|9.13|9.14|8.82|8.77|8.58|8.6|8.47|8.46|8.58|8.62|8.63|8.77|8.86|8.83|8.91|8.9|8.95|8.85|8.78|8.76|8.66|8.45|8.14||||8.02|7.92|7.77|7.73|7.72|7.73|7.82|7.93|8.03|8.01|8.05|8.02|8|7.98|8.03|8.02|8.01||8.07|8.13|8.06|7.99|8.12|8.2|8.26|8.23|8.29|8.33|8.23|8.18|8.16|8.23|8.25|8.27|8.24|8.36|8.35|8.34|8.43|8.43|8.42|8.42|8.36|8.34|8.34|8.39|8.36|8.33|8.29|8.17|8.18|8.15|8.32|8.3|8.26|8.22|8.16|8.18|8.14|8.13|8.14|8.21|8.17|8.07|8.02||||||7.91|7.85|7.8|7.77|7.75|7.67|7.61|7.81|7.8|7.9|7.97|8.1|8.12|8.17||7.97|7.95|7.87|8.12|7.98|7.95|8.04|8.06|8.06|8.09|8.3|8.36|8.36|8.34|8.31|8.43|8.51|8.45|8.5|8.3|8.22|8.24|8.21|8.1|7.97|8.15|8.18|8.1|8.02|7.99|8.09|8.16|8.1|8|7.99|8.02|7.96|8.01|7.98|8.03|8.1|8.17|8.01|8.05|7.85|7.74|7.61|7.36|7.25|7.27|7.47|7.39|7.44|7.52|7.45|7.45|7.24|7.11|7.07|7.14||||||7.22|7.33|7.37|7.33|7.4|7.52|7.62|7.57|7.55|7.44|7.74|7.91|7.91|7.91|
07945|101186|/equities/sh-trading-b|SHANGHAICOMP|0.424|0.42|0.422|0.428|0.435|0.453|0.454|0.456|0.446|0.447|0.45|0.451|0.452|0.455|0.459|0.466|0.468|0.47|0.465|0.468|0.466|0.466|0.456|0.454|0.453|0.449|0.443|0.443|0.444|0.445|0.445|0.445|0.455|0.45|0.452|0.454|0.456|0.455|0.46|0.461|0.474|0.463|0.456|0.455|0.453|0.452|0.459|||0.452|0.451|0.456|0.453|0.447|0.458|0.468|0.49|0.483|0.473|0.471|0.466|0.45|0.44|0.426|0.425|0.432|0.432|0.423|0.422|0.422|0.43|0.432|0.427|0.423|0.42|0.423|0.426|0.425|0.431|0.432|0.431|0.441|0.434|0.415||||0.4|0.393|0.393|0.389|0.389|0.389|0.393|0.402|0.405|0.403|0.401|0.404|0.409|0.41|0.413|0.411|0.415||0.411|0.406|0.411|0.411|0.422|0.422|0.42|0.432|0.432|0.435|0.433|0.431|0.438|0.431|0.433|0.432|0.432|0.451|0.447|0.446|0.45|0.444|0.444|0.446|0.451|0.451|0.453|0.458|0.455|0.453|0.449|0.45|0.446|0.445|0.449|0.446|0.446|0.446|0.44|0.44|0.441|0.442|0.442|0.444|0.444|0.445|0.444||||||0.442|0.44|0.434|0.431|0.425|0.426|0.426|0.428|0.431|0.433|0.437|0.437|0.437|0.433||0.427|0.418|0.42|0.417|0.417|0.411|0.435|0.436|0.438|0.437|0.456|0.455|0.462|0.465|0.462|0.474|0.492|0.491|0.497|0.485|0.48|0.472|0.482|0.48|0.48|0.49|0.492|0.487|0.491|0.475|0.485|0.468|0.451|0.452|0.451|0.464|0.448|0.452|0.457|0.455|0.463|0.461|0.437|0.421|0.456|0.433|0.412|0.395|0.387|0.39|0.398|0.396|0.401|0.402|0.401|0.395|0.395|0.383|0.387|0.383||||||0.39|0.39|0.394|0.391|0.39|0.41|0.44|0.437|0.441|0.433|0.442|0.447|0.45|0.46|
07946|100935|/equities/sh-mechanical|SHANGHAICOMP|14.43|14.49|14.33|14.92|14.81|14.71|14.99|15.32|14.8|14.89|15.07|15.17|15.5|15.66|15.73|16.12|16.27|16.18|15.92|16|15.91|15.48|15.25|15.23|15.17|15.35|15.08|14.75|14.95|14.88|14.93|14.86|14.94|14.86|14.98|15.02|14.99|15.7|15.71|15.92|16.41|16.79|16.68|16.1|15.5|15.2|15.31|||15.22|15.08|15.14|14.83|14.48|13.99|13.7|13.73|13.7|13.52|13.67|13.76|13.67|13.7|14.03|14.32|14.22|14.2|14|13.88|13.7|13.88|13.87|14.12|14.16|13.82|13.81|13.72|13.87|14|14.01|13.97|14.15|14.14|14.1||||13.68|13.01|13.45|13.12|12.87|13.05|13.09|13.24|13.23|13.07|13.01|12.95|12.97|12.94|12.98|12.8|12.82||12.86|12.91|12.9|12.78|12.84|12.95|13.12|13.15|13.14|13.14|13.03|12.83|12.69|12.53|12.42|12.26|12.36|12.49|12.57|12.59|12.71|12.91|12.78|12.71|12.47|12.34|12.32|12.33|12.31|12.29|12.23|11.96|12.02|11.94|12.24|12.2|12.15|12.07|12.03|12.07|11.93|11.91|11.88|12.02|11.96|11.88|11.95||||||11.84|11.6|11.58|11.56|11.45|11.34|11.28|11.32|11.38|11.45|11.4|11.39|11.32|11.18||11.15|11.15|11.19|11.19|11.1|11.04|11.1|11.19|11.3|11.31|11.6|11.6|11.62|11.62|11.78|11.99|12.08|12.06|12.16|12.12|12.07|12.11|12.09|11.85|11.72|12.01|12.04|11.92|12.04|11.88|12.02|11.97|12.05|11.91|11.87|11.82|11.74|11.79|11.73|11.82|11.7|11.68|11.72|11.4|10.93|10.96|11.34|11.14|10.95|11.05|11.25|11.19|11.28|11.34|11.3|11.13|11.05|10.71|10.67|10.79||||||11.08|11.08|11.17|11.24|11.19|11.31|11.6|11.47|11.61|11.43|11.5|11.77|12.14|12.4|
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP|1.038|1.039|1.035|1.033|1.039|1.04|1.04|1.044|1.045|1.045|1.045|1.041|1.052|1.056|1.056|1.06|1.07|1.08|1.074|1.074|1.078|1.063|1.059|1.056|1.054|1.059|1.056|1.042|1.041|1.037|1.049|1.049|1.048|1.051|1.059|1.046|1.034|1.093|1.095|1.092|1.101|1.091|1.101|1.079|1.069|1.065|1.064|||1.068|1.07|1.067|1.064|1.05|1.044|1.038|1.041|1.037|1.03|1.039|1.056|1.052|1.043|1.042|1.035|1.089|1.081|1.081|1.083|1.091|1.097|1.099|1.108|1.103|1.092|1.092|1.091|1.095|1.101|1.104|1.106|1.105|1.104|1.119||||1.108|1.105|1.1|1.095|1.091|1.099|1.1|1.099|1.099|1.096|1.093|1.092|1.088|1.08|1.08|1.073|1.072||1.07|1.066|1.058|1.065|1.068|1.067|1.067|1.065|1.093|1.085|1.086|1.084|1.09|1.089|1.075|1.068|1.081|1.081|1.098|1.097|1.1|1.103|1.101|1.093|1.08|1.073|1.076|1.076|1.076|1.073|1.072|1.068|1.072|1.07|1.084|1.078|1.071|1.06|1.061|1.06|1.065|1.064|1.059|1.062|1.056|1.052|1.052||||||1.038|1.027|1.025|1.026|1.016|1.023|1.018|1.019|1.028|1.029|1.03|1.028|1.023|1.021||1.02|1.016|1.015|1.017|1.011|1.004|1.022|1.025|1.018|1.021|1.041|1.053|1.053|1.053|1.06|1.057|1.058|1.06|1.062|1.062|1.063|1.063|1.053|1.052|1.033|1.049|1.05|1.047|1.047|1.043|1.047|1.043|1.043|1.04|1.041|1.037|1.036|1.038|1.04|1.053|1.049|1.037|1.035|1.02|1.02|1.015|1.018|1.014|1.005|1.004|1.034|1.04|1.041|1.045|1.048|1.023|1.035|1.016|1.011|1.003||||||1.018|1.025|1.011|1.001|1|1.083|1.088|1.089|1.095|1.095|1.086|1.09|1.098|1.108|
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP|18.05|18.48|18.81|19.48|19.64|19.91|20.5|20.57|20.51|20.82|20.86|21.23|21.81|21.91|22.11|21.84|22.06|22.31|22.23|22.29|22.36|22.44|21.52|21.55|21.3|21|20.65|20.06|20.16|20.13|20.15|19.83|21.46|21.44|21.45|21.49|21.93|21.93|22.11|22.35|22.3|22.18|21.9|21.91|22.06|21.77|21.85|||22.4|22.85|22.95|23.15|23.09|22.55|22.5|21.57|21.42|21.6|21.9|22.39|22.95|22.63|22.3|22.12|22.41|22.95|23.29|23.58|23.86|24.2|23.62|23.16|23.34|23.78|23.81|24.14|24.59|25.11|25.2|25.44|26.07|25.98|25.97||||25.95|24.92|23.47|25.6|26.1|26.75|26.88|27.4|27.51|27.5|27.6|27.58|27.76|27.76|28.91|28.88|28.71||28.79|29.2|29.11|28.68|28.59|28.85|28.74|29.45|29.33|29.23|29.44|29.98|30.3|30.69|30.7|32.26|32.83|32.98|32.6|32.61|33.54|34.24|34.85|35.03|34.36|34.3|34.18|35.73|35.89|36.4|36.26|35.65|36.22|36.23|37.27|37|33.09|32.9|32.31|32.42|32.38|32.17|33.57|33.51|32.66|33.56|33.42||||||33.47|33.59|33.97|34.34|34.01|32.62|32.25|32.83|33.33|32.2|32.32|31.06|30.76|30.93||30.6|31.1|31.72|31.38|31.35|31.5|31.96|31.45|31.45|32.75|33.6|33.88|32.3|31.56|31.69|31.96|31.76|31.64|31.85|31.15|30.2|28|27.15|26.51|25.73|26.67|27.97|28.86|29.91|30.02|31.21||30.7|29.77|29.68|29.74|29.47|29.61|29.72|29.97|29.18|28.92|28.7|27.86|26.81|27.83|29.16|29.03|28.92|29.02|29.29|30.3|30.71|32.57|32.15|31.2|31.1|29.55|29.1|30.3||||||29.66|30.03|30.41|28.3|27.62|27.43|28.83|28.72|29.19|29.12|29.67|30.48|30.6|31.22|
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP|52.79|53.24|54.25|54.8|53.8|53.35|54.27|57.41|60|60.7|62.35|59.1|60.93|61.1|60|61.84|62.3|60.43|59.63|59.05|58.3|58.52|58.66|59|60.13|62|62.67|63.34|65.27|67.02|68.13|68.19|68.55|65.81|66|65.34|64|68.01|69.47|69.54|69.87|72.27|73.51|69.9|69.4|68.5|71.11|||74.55|68.52|64.86|60.5|57.33|52.9|53.57|48.95|47.77|47.68|49.21|49.7|50.2|50.03|52.47|50.3|49.12|49.22|48.4|48.65|49.84|50|50.3|49.98|46.04|40.4|39.77|39.35|39.8|39.77|38.29|38.3|38.15|37.4|36.88||||38.89|38.88|37.84|36.38|38.4|40.4|41.1|43.2|42.96|42.58|40.44|41.79|39.61|39.56|39.53|40.28|40.17||39.81|40.68|41.28|42.2|42.64|44.13|44.2|41.6|42|42.1|41.01|38.83|40.2|41.05|41.8|41.15|41.3|41.74|42.8|42.58|42.61|43.06|42.88|42|45.32|45.57|43.04|43.33|43.78|44.66|45.1|44.54|44.28|45.2|45.85|46.23|48.22|49.51|46.56|45.18|43.2|42.66|42.4|43.38|42.43|41.29|40.66||||||41.24|38.2|36.88|37.55|37.9|38.78|37.2|37.35|38.51|37.37|37.65|35.25|33.41|32.32||32.35|32.96|33.65|32.72|31.65|31.5|32|33.5|33.99|33.76|33.37|31.61|29.13|29.08|28.22|27.98|28.18|28.33|28.18|28.95|29.58|29.29|28.3|28.8|29.08|29.33|30.66|29.96|31.05|30.45|30.01|30|30.9|29.66|29.92|30.82|31.44|30.79|32.5|32.79|32.1|31.15|28.7|27.45|27.41|27.41|27.36|29.43|28.51|28.7|28.75|28.5|29.31|29.51|29.7|29.08|29.33|29.78|29.38|29.59||||||32.28|32.2|33.08|35.12|37.06|37.39|38.11|38.78|38.04|37.32|38.3|38.88|42|40.71|
07950|100762|/equities/huangpu-estate|SHANGHAICOMP|6.53|6.37|6.12|6.08|6.15|6.21|6.31|6.4|6.56|6.45|6.51|6.29|6.62|6.63|6.61|6.66|6.48|6.85|6.67|6.8|6.81|6.78|6.57|6.24|6.22|5.67|5.5|5.4|5.45|5.36|5.33|5.26|5.31|5.32|5.32|5.4|5.4|5.39|5.31|5.31|5.31|5.31|5.22|5.2|5.17|5.02|5|||5.1|5.14|5.21|5.33|5.31|5.34|5.34|5.33|5.38|5.35|5.32|5.34|5.26|5.2|5.16|5.25|5.22|5.19|5.1|5.06|5.13|5.21|5.22|5.26|5.33|5.33|5.36|5.3|5.47|5.47|5.44|5.43|5.36|5.33|5.27||||5.19|5.21|5.11|5.09|5.2|5.28|5.36|5.49|5.57|5.62|5.64|5.59|5.58|5.51|5.58|5.57|5.57||5.66|5.68|5.68|5.67|5.66|5.66|5.67|5.64|5.62|5.61|5.53|5.55|5.55|5.5|5.5|5.45|5.57|5.66|5.74|5.75|5.76|5.88|5.91|5.93|5.94|5.91|5.91|5.86|5.9|5.85|5.84|5.77|5.78|5.79|5.88|5.92|5.86|5.74|5.71|5.75|5.75|5.72|5.75|5.82|5.78|5.71|5.71||||||5.69|5.65|5.7|5.61|5.37|5.4|5.37|5.47|5.45|5.62|5.65|5.76|5.65|5.63||5.57|5.6|5.72|5.78|5.74|5.66|5.7|5.7|5.75|5.9|5.9|5.79|5.85|5.82|5.82|5.95|5.95|5.92|6.02|6.12|6.06|6.21|6.25|6.14|5.89|5.62|5.5|5.39|5.44|5.51|5.6|5.67|5.55|5.51|5.43|5.29|5.14|5.18|5.12|5.08|5|4.98|5|4.86|4.8|4.83|4.99|4.96|4.9|5.02|5.15|5.14|5.22|5.27|5.2|5.21|5.14|5.05|5.04|5.15||||||5.19|5.19|5.32|5.26|5.31|5.55|5.66|5.55|5.63|5.57|5.74|5.78|5.76|5.8|
07951|100759|/equities/new-world|SHANGHAICOMP|7.39|7.41|7.33|7.39|7.37|7.37|7.51|7.56|7.63|7.58|7.58|7.42|7.48|7.52|7.54|7.64|7.71|7.87|7.88|8|7.96|7.75|7.66|7.65|7.65|7.66|7.61|7.63|7.6|7.41|7.33|7.27|7.33|7.3|7.29|7.34|7.31|7.28|7.29|7.29|7.36|7.26|7.11|7.11|7.08|7.08|7.07|||7.22|7.26|7.49|7.66|7.73|7.79|7.72|7.67|7.67|7.62|7.53|7.53|7.4|7.36|7.22|7.23|7.17|7.25|7.18|7.15|7.3|7.39|7.45|7.51|7.58|7.59|7.63|7.56|7.6|7.58|7.56|7.58|7.6|7.52|7.22||||7.11|7.07|7.03|6.96|7.02|7.12|7.26|7.32|7.36|7.47|7.42|7.45|7.32|7.25|7.28|7.43|7.44||7.47|7.48|7.33|7.25|7.26|7.27|7.26|7.34|7.33|7.36|7.26|7.28|7.31|7.3|7.27|7.22|7.28|7.34|7.43|7.46|7.47|7.52|7.45|7.46|7.45|7.38|7.4|7.49|7.53|7.56|7.53|7.4|7.04|7.03|7.07|7.09|7.04|7.01|6.96|7.01|7.01|7.02|7.02|7.05|6.96|6.87|6.91||||||6.86|6.83|6.87|6.86|6.85|6.91|6.9|6.96|7.06|7.08|7.11|7.2|7.35|7.37||7.36|7.19|7.21|7.22|7.15|7.1|7.21|7.23|7.25|7.39|7.53|7.58|7.58|7.42|7.35|7.38|7.46|7.36|7.24|7.2|7.2|7.15|7.05|6.88|6.79|6.81|6.79|6.8|6.84|6.81|6.91|6.85|6.83|6.78|6.74|6.74|6.61|6.61|6.62|6.58|6.5|6.41|6.37|6.26|6.18|6.2|6.33|6.31|6.23|6.3|6.48|6.45|6.49|6.54|6.47|6.44|6.37|6.28|6.24|6.38||||||6.5|6.53|6.73|6.6|6.62|6.94|7.02|7.12|6.97|6.85|7.1|7.16|6.98|7.07|
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP|11.15|11.11|10.83|11.06|11.21|11.22|11.51|12.2|12.91|12.93|12.48|12.15|12.05|12.08|12.13|11.96|12|12.17|12.04|11.99|12.07|11.81|12.09|12.15|12.29|12.2|12.05|12.06|12.05|12.05|12.02|11.91|12.06|12.05|11.99|12.12|12.18|12.15|12.4|12.59|12.94|13.09|13.77|13.71|13.95|13.51|13.46|||13.7|13.8|13.68|14.04|14.23|14.01|13.87|14.1|14.01|13.68|13.42|13.49|13.16|13.1|13.4|12.41|12.29|12.35|12.29|12.32|12.86|13.11|13.31|13.39|13.39|13.16|13.4|13.1|13.6|13.55|12.76|12.1|12.16|11.9|11.88||||11.94|10.96|10.74|10.74|10.91|11.01|11.09|11.29|11.45|11.38|11.48|11.2|11.2|11.2|11.2|11.61|11.71||11.79|12|11.35|11.59|11.9|11.91|11.77|11.87|11.77|11.87|11.86|11.69|11.87|11.83|11.72|11.58|11.68|11.82|12.03|12|12.04|12.14|12.1|12.21|12.1|11.9|11.85|12.03|12.01|12.25|12.25|12.3|12.19|12.31|12|11.87|11.79|11.73|11.7|11.72|11.66|11.61|11.53|11.6|11.46|11.33|11.22||||||11.11|11.05|11.03|11.05|10.97|10.8|10.82|10.94|11.03|11.05|11.01|11.15|11.25|11.28||11.11|11.01|11.1|11.15|11.75|11.79|11.97|12.25|12.33|13.08|14|12.6|12.57|13.3|13.22|13.15|13.03|12.63|12.96|13.26|12.85|12.52|13.05|12.39|12.12|11.9|12.12|11.81|12.68|13.8|13.9|12.62|12|11.52|10.75|11.02|10.89|10.8|10.66|10.8|10.7|10.65|10.6|10.54|10.23|9.8|9.89|9.43|9.44|9.74|9.96|9.91|9.95|9.75|9.62|9.35|9.11|8.81|8.76|8.96||||||9.05|9.02|9.1|8.87|8.8|9.21|9.43|9.53|9.59|9.43|9.7|10.02|10|10.13|
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP|7.93|7.92|7.68|7.78|7.77|7.69|7.69|7.72|7.72|7.74|7.91|7.84|7.92|8.02|8.06|8.14|8.12|8.02|7.93|7.96|7.97|7.92|7.9|7.91|7.94|8.02|7.93|7.85|7.85|7.98|8|7.99|7.89|7.76|7.73|7.74|7.67|7.55|7.64|7.75|7.72|7.72|7.76|7.74|7.68|7.65|7.67|||8|8.21|8.32|8.28|8.42|8.49|8.35|8.41|8.31|8.24|8.35|8.39|8.41|8.5|8.28|7.94|7.67|7.76|7.71|7.64|7.76|7.89|8.02|8.05|8.21|8.21|8.28|8.28|8.64|8.81|8.68|8.78|8.81|8.58|8.37||||7.96|7.91|7.9|8.04|8.01|8.03|8.13|8.09|8.04|8.16|8.33|8.52|8.36|7.97|8.02|7.9|7.95||8.1|8.09|7.8|7.75|8.02|8.08|8.07|8.02|8.03|7.84|7.78|7.65|7.25|7.18|7.23|7.18|7.03|7.13|7.21|7.13|7.12|7.28|7.24|7.21|7.18|7.11|7.08|7.08|7.11|7.15|7.12|7.04|7.02|7.04|7.12|7.14|7.17|7.18|7.08|7.05|6.82|6.72|6.7|6.72|6.68|6.66|6.71||||||6.7|6.6|6.63|6.61|6.66|6.55|6.51|6.57|6.59|6.63|6.65|6.73|6.74|6.63||6.51|6.49|6.56|6.57|6.58|6.52|6.5|6.44|6.44|6.51|6.63|6.68|6.66|6.6|6.59|6.63|6.63|6.66|6.69|6.68|6.66|6.67|6.67|6.56|6.39|6.45|6.46|6.51|6.49|6.53|6.54|6.47|6.45|6.4|6.38|6.38|6.27|6.3|6.3|6.25|6.19|6.16|6.14|6.04|5.93|5.96|6.07|6|5.96|6.04|6.2|6.2|6.24|6.3|6.27|6.26|6.17|6.06|6.06|6.08||||||6.09|6.08|6.14|6.12|6.1|6.23|6.31|6.19|6.29|6.25|6.38|6.5|6.53|6.63|
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP|18.95|18.85|18.48|18.61|18.61|18.6|18.96|19.23|19.39|19.53|19.21|18.96|19.28|19.23|19.32|19.14|19.11|19.88|19.5|19.58|19.95|20.05|20.36|20.47|20.57|20.38|20.18|20.11|20.12|20.7|20.98|20.6|21.01|20.91|21|21.2|21.32|21.17|21.07|21.28|21.31|21.96|21.47|21.27|20.92|20.7|20.3|||20.64|21.06|21.37|21.72|21.73|21.85|21.69|21.51|22.5|22.45|22.92|23.01|22.72|22.8|22.72|22.81|22.54|22.66|21.63|21.45|21.4|22.09|22.01|21.43|21.5|21.37|21.49|21.39|21.81|21.82|22.23|22.26|22.8|22.59|22.76||||22.38|22|21.81|21.6|21.8|21.91|21.86|21.72|21.65|21.3|21.38|20.93|21.06|20.89|21.08|20.98|20.97||20.45|20.15|20.07|20.2|20.22|19.96|19.91|20.05|20.48|20.43|20.33|20.61|21.14|20.55|20.35|20.24|19.82|19.72|19.81|19.63|19.82|19.7|19.61|19.59|19.62|19.25|19.23|19.2|19.24|19.14|19.01|18.76|18.72|18.68|18.8|18.71|18.56|18.44|18.54|18.58|18.5|18.59|18.73|18.91|18.62|18.57|18.68||||||18.62|18.41|18.51|18.51|18.53|18.11|18.06|18.27|18.12|18.2|18.17|17.98|17.88|17.86||17.76|17.8|17.93|18.06|18.45|17.78|17.8|18.08|18.13|18.55|18.95|18.98|18.95|19.5|19.58|19.41|19.48|19.03|18.95|19.15|19.01|18.93|19.09|18.55|18.31|18.3|18.37|18.18|18.68|19.09|19.24|18.7|18.7|18.6|18|18.09|18.35|18.22|18.12|18.12|17.98|17.97|17.82|17.44|16.91|17.13|17.22|16.69|16.55|16.66|17.03|17.03|17.02|17.12|17.15|16.68|16.45|16.12|16.01|16.28||||||16.33|16.31|16.45|16.15|16.08|16.44|16.69|16.59|16.7|16.6|16.92|17.19|17.14|17.41|
07955|100807|/equities/jinshan-devp|SHANGHAICOMP|8.22|8.15|8|8.06|8.15|8.23|8.63|8.85|8.55|8.57|8.58|8.52|8.61|8.67|8.66|8.76|8.76|8.87|8.86|8.85|8.81|8.81|8.73|8.78|8.75|8.73|8.51|8.45|8.48|8.49|8.48|8.4|8.55|8.33|9.25|9.27|9.28|9.3|9.31|9.3|9.41|9.42|9.32|9.25|9.17|9.41|9.36|||9.41|9.59|9.79|10.08|10.3|11.05|9.95|9.75|9.74|9.32|9.42|9.5|8.62|8.62|8.57|8.6|8.6|8.7|8.69|8.68|8.76|8.81|8.83|8.89|8.92|8.8|8.78|8.81|8.86|8.83|8.75|8.75|8.71|8.59|8.34||||8.2|8.06|7.98|7.92|7.95|8.1|8.24|8.33|8.32|8.31|8.31|8.32|8.31|8.28|8.3|8.57|8.62||8.65|8.74|8.61|8.57|8.71|8.7|8.68|8.69|8.68|8.72|8.61|8.6|8.64|8.62|8.62|8.54|8.6|8.7|8.79|8.79|8.81|9.03|9.03|9|9.1|9.08|9.08|8.97|8.99|8.94|8.95|8.96|8.96|8.91|9.08|9|8.94|8.95|8.87|8.91|8.82|8.77|8.76|8.78|8.71|8.5|8.76||||||8.71|8.61|8.6|8.58|8.6|8.54|8.52|8.5|8.68|8.78|8.71|8.76|8.74|8.61||8.5|8.51|8.61|8.73|8.75|8.69|8.8|8.9|9|9.1|9.23|9.2|9.36|9.15|9.18|9.22|9.23|9.16|9.17|9.22|9.01|9.17|9.08|8.87|8.81|8.97|8.96|9.03|9|8.99|9.11|9.06|9.07|8.95|8.94|8.95|8.92|8.97|8.99|8.88|8.75|8.78|8.81|8.57|8.48|8.6|8.65|8.57|8.42|8.53|8.71|8.77|8.87|8.99|8.75|8.72|8.62|8.42|8.4|8.47||||||8.67|8.73|8.89|8.74|8.72|8.98|9.05|8.89|8.94|8.8|9.18|9.23|9.25|9.3|
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP|0.298|0.298|0.291|0.299|0.299|0.299|0.3|0.311|0.307|0.306|0.307|0.306|0.308|0.311|0.312|0.313|0.315|0.318|0.314|0.315|0.313|0.316|0.309|0.309|0.305|0.306|0.301|0.301|0.3|0.3|0.3|0.3|0.304|0.302|0.329|0.329|0.33|0.33|0.331|0.33|0.334|0.334|0.329|0.328|0.326|0.321|0.33|||0.334|0.33|0.34|0.341|0.341|0.353|0.349|0.347|0.352|0.346|0.347|0.348|0.338|0.336|0.333|0.331|0.344|0.348|0.347|0.344|0.347|0.35|0.345|0.344|0.346|0.34|0.34|0.337|0.338|0.342|0.34|0.341|0.341|0.342|0.34||||0.338|0.335|0.338|0.336|0.34|0.341|0.343|0.347|0.347|0.345|0.346|0.345|0.345|0.353|0.353|0.351|0.352||0.352|0.35|0.353|0.353|0.354|0.355|0.355|0.36|0.362|0.368|0.367|0.366|0.371|0.372|0.374|0.372|0.373|0.375|0.376|0.378|0.378|0.382|0.381|0.381|0.381|0.38|0.381|0.382|0.382|0.382|0.381|0.382|0.381|0.382|0.38|0.384|0.384|0.382|0.381|0.384|0.381|0.383|0.384|0.387|0.386|0.388|0.394||||||0.392|0.391|0.392|0.391|0.388|0.388|0.389|0.388|0.392|0.393|0.39|0.392|0.391|0.388||0.387|0.387|0.388|0.386|0.386|0.387|0.395|0.395|0.394|0.395|0.398|0.399|0.4|0.398|0.398|0.401|0.4|0.401|0.402|0.401|0.398|0.402|0.4|0.4|0.396|0.399|0.398|0.396|0.398|0.398|0.401|0.393|0.39|0.39|0.39|0.39|0.386|0.387|0.388|0.387|0.385|0.383|0.386|0.378|0.382|0.386|0.387|0.384|0.38|0.381|0.386|0.389|0.392|0.394|0.393|0.392|0.391|0.385|0.381|0.38||||||0.377|0.378|0.373|0.371|0.366|0.392|0.398|0.398|0.395|0.396|0.398|0.398|0.399|0.401|
07957|100501|/equities/pudong-cons|SHANGHAICOMP|6.78|6.81|6.61|6.66|6.74|6.63|6.57|6.58|6.58|6.61|6.62|6.48|6.6|6.72|6.72|6.76|6.81|7.03|6.86|6.92|6.66|6.65|6.46|6.43|6.41|6.33|6.28|6.17|6.18|6.17|6.15|6.13|6.11|6.1|6.1|6.12|6.11|6.07|6.08|6.08|6.08|6.12|6.03|5.97|5.93|5.87|5.87|||5.95|5.99|6.03|6.06|6.03|6.06|6.05|6.09|6.16|6.09|6.06|6.05|6.15|6.17|6.12|6.16|6.12|6.15|6.1|6.11|6.33|6.4|6.47|6.51|6.52|6.46|6.51|6.64|6.94|7.04|7.06|7.15|7.2|7.09|7.05||||6.97|6.88|6.88|6.86|6.94|7.02|7.03|7.1|7.07|7.06|6.94|6.89|6.86|6.88|6.88|6.93|6.94||6.94|6.98|7|7.02|6.98|7.13|7.26|7.41|7.43|7.42|7.4|7.43|7.37|7.34|7.18|7.17|7.16|7.23|7.36|7.4|7.51|7.51|7.41|7.33|7.25|7.19|7.21|7.24|7.27|7.33|7.3|7.18|7.16|7.15|7.3|7.25|7.23|7.25|7.2|7.21|7.17|7.13|7.1|7.19|7.12|7.05|7.04||||||6.98|6.95|6.9|6.88|6.89|6.91|6.89|6.89|6.89|6.91|6.92|6.89|6.8|6.74||6.63|6.6|6.62|6.6|6.58|6.62|6.68|6.79|6.87|6.92|7.02|6.97|7.05|7.12|7.07|7.17|7.21|7.21|7.21|7.2|7.11|7.16|7.16|7.21|7|7.04|7.04|6.96|6.83|6.8|6.86|6.78|6.83|6.79|6.83|6.92|6.81|6.89|6.82|6.82|6.77|6.7|6.67|6.66|6.32|6.26|6.5|6.49|6.48|6.55|6.37|6.28|6.23|6.04|6|6|5.91|5.79|5.79|5.82||||||5.88|5.87|5.95|5.93|5.9|6.13|6.15|6.02|6.05|6.02|6.13|6.45|6.52|6.59|
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP|32.37|32.62|33.83|34.2|34.57|34.84|35.7|36.8|36.7|36.5|37.36|37.15|38.02|38.5|38.5|38.51|39.3|38.94|39.21|39.39|39.14|38.86|38.9|39.5|39.22|37.63|37.11|37|37.77|37.83|37.88|38.29|39.38|39.55|39.88|39.21|38.4|37.5|37.2|38.16|38.01|37.91|36.76|35.47|34.3|34.11|33.5|||33.81|33.77|34.1|34.53|33.41|33.2|33.47|33.47|33.7|33.82|33.51|33.88|34.5|34.85|35.08|35.26|35.6|36.44|36.6|37.43|37.9|38.2|37.18|37.28|37.06|37.6|37.91|36.82|36.72|36.47|33.88|33.74|35.0414|34.2896|35.0896||||35.7655|35.069|33.731|33.2138|34.5862|35.1724|35.3448|36.0207|36.3862|35.7655|35.5655|34.7034|35.0896|35.9379|35.5586|34.5172|33.2483||33.8138|34.069|33.8483|33.4896|33.6552|32.9448|33.3172|33.1862|33.1172|33.2414|32.5931|32.3586|32.6414|32.2345|32.3931|32.4138|33.1034|33.4483|34.1172|33.8828|34.0069|33.9448|34.6896|34.8276|34.5103|34.3448|34.269|34.6896|34.8965|35.0345|34.7517|34.2483|34.7724|34.8965|35.5862|35.7724|36.069|36.2276|36.5517|36.8965|37.1655|37.3724|37.7931|38.4069|38.0896|37.7517|37.9379||||||36.4827|36.1931|36.5517|36.1862|35.5586|36.1379|36.131|36.2069|35.8828|36.0207|34.8965|34.2069|33.8483|34.8965||35.7793|36.9172|36.3931|37.9517|37.4965|36.6207|38.131|38.3931|38.8896|39.8345|39.6345|38.6896|39.3103|39.8621|40.2345|40.2069|40.6207|40.1379|38|38.6207|38.7517|38.6138|36.8896|37.0621|34.4827|37.9103|38.0138|37.0345|37.4138|37.531|37.8138|37.6965|39.2552|38.5379|38.4483|39.1034|38.2276|39.7586|40.4|39.4621|37.2483|36.5103|36.0552|34.2414|34.2|34.6138|36.1931|36.1517|35.7241|36.4759|37.2414|37.5034|39.2552|39.6621|39.5172|39.8069|39.931|38.069|39.0483|37.931||||||38.2069|38.6621|39.2414|41.7931|41.1793|40.7241|40.7931|41.1034|41.1724|40.5034|40.1586|41.1862|42.6621|43.3448|
07959|100786|/equities/qiangsheng|SHANGHAICOMP|5.75|5.76|5.72|5.74|5.75|5.71|5.76|5.78|5.78|5.91|5.95|5.93|6.01|6.05|6.05|6.08|6.11|6.16|6.14|6.15|6.15|6.09|6.01|6.03|5.99|5.9|5.84|5.83|5.84|5.8|5.76|5.73|5.76|5.72|5.71|5.73|5.71|5.69|5.69|5.72|5.75|5.67|5.66|5.65|5.62|5.62|5.65|||5.8|5.92|6.06|6.07|6.04|6.03|6.04|5.97|6.01|5.99|5.91|5.94|5.95|5.95|5.96|6.03|5.97|5.99|6.03|6|6.09|6.18|6.26|6.22|6.31|6.31|6.31|6.41|6.48|6.54|6.46|6.4|6.42|6.36|6.37||||6.27|6.11|5.89|5.77|5.94|6.02|6.14|6.16|6.22|6.19|6.23|6.25|6.24|6.22|6.19|6.17|6.15||6.22|6.17|6.08|6.03|6.03|5.97|5.93|5.94|5.85|5.87|5.81|5.76|5.84|5.83|5.9|5.93|6.02|6.09|6.19|6.26|6.35|6.23|6.17|6.14|6.08|6.06|6.04|6.07|6.11|6.12|6.11|6.11|6.06|6.1|6.19|6.25|6.16|6.08|5.85|5.89|5.88|5.91|5.92|5.97|5.9|5.88|5.88||||||5.87|5.82|5.77|5.79|5.74|5.61|5.64|5.69|5.76|5.8|5.84|5.9|5.84|5.85||5.86|5.81|5.9|5.96|6.01|6.07|6.05|5.94|5.87|5.97|6.06|6.04|6.06|5.94|5.92|5.85|5.81|5.74|5.66|5.6|5.48|5.45|5.33|5.21|5.14|5.2|5.2|5.18|5.25|5.25|5.35|5.35|5.36|5.37|5.35|5.38|5.27|5.29|5.29|5.32|5.21|5.15|5.01|4.91|4.86|5.05|5.26|5.2|5.12|5.13|5.31|5.33|5.55|5.5|5.43|5.39|5.24|5.09|5.04|5.14||||||5.21|5.23|5.39|5.23|5.21|5.37|5.42|5.42|5.45|5.38|5.45|5.62|5.68|5.78|
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP|16.7923|16.9|16.6615|16.8077|17.0462|17.0385|17.2077|17.3077|16.9231|17.2846|17.3385|16.7846|17.0539|17.2308|17.1154|17.2462|16.0154|16.0615|16.4385|16.4154|16.4846|16.3462|15.7462|16.0539|16.2231|15.9923|15.8615|15.8615|15.9231|15.8385|15.6308|15.5|15.7308|15.8308|15.7769|15.8231|15.8077|15.8154|15.9539|16.0846|15.9077|15.9923|15.8462|15.3462|14.9769|14.7308|14.7692|||15.0769|15.1923|15.6308|15.9462|15.8308|15.9615|15.8539|15.3539|15.4231|15.4846|15.6154|15.7308|15.8692|15.8308|15.5385|15.5615|15.3923|15.7308|15.6923|15.8|15.9462|16.0769|15.7692|15.3846|15.5769|15.4308|15.4615|15.2846|15.4|15.4308|15.3846|15.5077|15.7539|15.8923|16.2846||||16.1154|16.5|16.1539|16|16.6154|17.4154|17.8154|17.9308|17.8308|17.8769|17.7308|17.7385|16.7846|16.5615|16.5769|16.8539|16.7692||17.2231|17.3923|17.4769|17.0077|17.2077|17.4615|17.5154|17.9385|17.7539|17.8077|17.2769|17.1462|17.3539|17.4077|17.3846|17.1|17.5385|17.7539|18.1539|18.2|18.3077|18.8077|18.6615|18.8846|18.7923|18.9846|19.0539|19.6539|19.3462|18.4|17.8|16.5231|16.5539|16.4615|16.9231|16.8462|16.6846|16.6923|16.5462|16.6231|16.5154|16.2923|16.1539|16.2385|16.1154|16.0154|16.0539||||||15.8923|15.8154|15.9077|15.9231|15.8077|15.4462|15.4385|15.5692|15.6308|15.7462|15.7|15.7308|15.4231|15.1769||15.1231|15.1385|15.2385|15.0923|15.1154|14.8846|15.0154|15.0615|15.0923|15.2769|15.5539|15.8077|15.9615|15.8308|15.9077|16|16.0308|15.9231|16.0077|16.0462|15.9|15.8308|15.6846|15.4615|15.3077|15.5385|15.5385|15.4846|15.9692|16.0462|16.2231|16.6|16.6231|16.5|16.3615|18.1769|15.4769|15.6231|15.6231|15.2077|15.0308|14.9231|14.7692|14.4462|14.4538|14.5462|14.9077|14.4308|14.4231|14.8308|15.1231|15.2846|15.3769|15.6462|15.6154|15.3462|15.2615|14.8615|15.1231|15.2923||||||14.9539|14.9846|15.1923|14.8308|14.8308|15.3923|15.6692|15.4231|15.6846|15.6923|16.1615|16.3923|16.6308|16.8462|
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP|12.11|12.32|12.11|12.45|12.59|12.5|12.67|12.99|13.6|13.66|14.06|14.34|14.18|14|13.29|13.21|13.3|13.34|13.18|13.15|13.3|13.25|13.3|13.38|13.66|13.86|13.49|14.25|14.25|14.56|14.51|14.97|15.15|14.66|14.79|15.59|16.22|16.72|17.93|17.5|16.8|17.58|18.12|15.9|16.38|17.32|17.02|||17.61|17.29|16.21|13.93|13.92|14.03|14.24|14.38|13.81|13.52|13.41|12.27|11.7|11.77|11.61|11.7|11.62|11.53|11.2|11.31|11.48|11.66|11.85|11.95|11.77|11.73|11.86|11.94|12.25|12.4|12.38|12.54|12.19|12.35|13||||12.4|12.38|12.77|12.68|12.7|12.7|12.67|12.72|13.18|13.22|13.07|12.91|13.1|13.46|13.37|13.5|13.15||14.52|14.39|15.29|15.5|15.8|15.75|15.1|15.59|15.4|15.18|15.57|15.38|14.74|14.49|15.13|15.09|14.39|13.71|13.11|12.98|13.04|12.05|12.01|12.06|12.06|12|11.9|11.91|11.86|11.81|11.76|11.61|11.7|11.72|11.85|11.79|11.73|11.59|11.69|11.7|11.6|11.5|11.47|11.61|11.16|11.14|11.2||||||11.36|11.25|10.94|10.8|10.68|10.45|10.19|10.16|10.25|10.2|10.23|10.18|10.1|10.12||10.05|10.01|10|10.13|10.47|9.9|9.88|10.11|10.16|10.48|11.03|11.12|11.12|11.45|11.7|11.11|11.03|10.75|10.9|11.12|10.87|10.85|10.98|10.47|10.43|10.54|10.63|10.53|11.08|11.34|11.48|11.3|11.34|11.4|11.07|11.24|11.23|11.04|10.96|11.07|11.29|11.13|11.14|10.67|10.58|10.63|10.47|10.39|10.32|10.7|10.92|11.12|11.19|11.19|11.02|10.24|9.75|9.55|9.75|9.89||||||10.26|10.25|10.2|9.98|9.91|10.08|10.33|10.3|10.5|10.48|10.67|10.9|10.92|11.28|
07962|100802|/equities/sanmao-group|SHANGHAICOMP|9.52|9.63|9.63|9.69|9.82|9.89|10.29|10.7|11.68|10.73|9.71|9.38|9.41|9.55|9.52|9.85|10.1|10.25|10.6|10.77|10.42|10.02|9.7|9.73|9.72|9.65|9.59|9.59|9.51|9.56|9.51|9.42|9.51|9.44|9.52|9.53|9.58|9.63|9.5|9.57|9.35|9.35|9.1|8.77|8.62|8.49|8.5|||8.73|8.82|9|9.02|9.05|9.13|9.27|9.06|9.18|9.1|8.91|8.93|8.83|8.77|8.51|8.72|8.65|8.76|8.86|8.88|8.96|8.82|8.83|8.85|8.88|8.68|8.66|8.73|8.8|8.56|8.46|8.48|8.54|8.57|8.46||||8.06|7.99|7.9|7.79|7.84|7.97|8.14|8.28|8.3|8.46|8.54|8.51|8.61|8.64|8.68|8.81|8.81||8.84|8.55|8.42|8.42|8.61|8.82|8.81|9.11|9.16|9.27|9.14|9.15|9.13|9.08|9.18|9.1|9.05|9.05|9.19|9.17|9.17|9.3|9.27|9.33|9.27|9.18|9.17|9.01|8.99|8.89|8.91|8.8|8.84|8.76|9.02|9.08|9.14|9.06|9.03|9.05|9.05|8.94|8.93|9.04|8.91|8.83|8.86||||||8.81|8.71|8.46|8.48|8.45|8.45|8.46|8.49|8.57|8.62|8.71|8.8|8.87|8.87||8.66|8.85|8.82|8.88|8.26|8.09|8.18|8.38|8.14|8.31|8.53|8.7|8.63|8.49|8.49|8.54|8.6|8.6|8.58|8.65|8.52|8.5|8.53|8.4|8.3|8.46|8.45|8.34|8.55|8.55|8.63|8.5|8.43|8.4|8.37|8.23|8.13|8.19|8.16|8.09|8.1|8.02|7.92|7.73|7.56|7.57|7.98|7.99|7.86|7.98|8.11|8.22|8.13|8.05|7.96|7.91|7.75|7.57|7.58|7.68||||||7.65|7.95|8.2|8.01|8.09|8.44|8.87|8.66|8.68|8.54|9|8.73|9.01|9|
07963|101182|/equities/sanmao-textile|SHANGHAICOMP|0.472|0.47|0.466|0.469|0.47|0.471|0.472|0.473|0.496|0.5|0.475|0.468|0.469|0.48|0.472|0.476|0.48|0.482|0.486|0.493|0.477|0.468|0.445|0.445|0.446|0.443|0.432|0.441|0.443|0.445|0.445|0.444|0.447|0.443|0.441|0.44|0.451|0.455|0.456|0.45|0.462|0.46|0.463|0.46|0.46|0.452|0.452|||0.454|0.454|0.45|0.446|0.446|0.445|0.445|0.445|0.444|0.449|0.439|0.443|0.447|0.422|0.416|0.43|0.445|0.445|0.444|0.448|0.454|0.455|0.448|0.45|0.44|0.433|0.43|0.432|0.429|0.421|0.422|0.424|0.425|0.44|0.434||||0.43|0.426|0.422|0.421|0.436|0.431|0.45|0.457|0.459|0.458|0.455|0.453|0.456|0.455|0.45|0.461|0.46||0.462|0.455|0.467|0.464|0.462|0.47|0.475|0.481|0.483|0.482|0.48|0.486|0.481|0.48|0.484|0.481|0.49|0.486|0.502|0.501|0.506|0.52|0.521|0.522|0.525|0.53|0.526|0.525|0.526|0.519|0.522|0.526|0.522|0.53|0.532|0.528|0.526|0.524|0.525|0.532|0.528|0.525|0.527|0.532|0.529|0.539|0.539||||||0.546|0.542|0.533|0.54|0.54|0.55|0.556|0.555|0.555|0.55|0.546|0.544|0.54|0.533||0.525|0.517|0.523|0.526|0.514|0.511|0.523|0.524|0.525|0.529|0.537|0.548|0.545|0.543|0.545|0.56|0.568|0.573|0.575|0.581|0.565|0.558|0.569|0.549|0.546|0.553|0.545|0.533|0.56|0.564|0.56|0.545|0.516|0.502|0.506|0.51|0.499|0.505|0.507|0.506|0.495|0.493|0.491|0.49|0.488|0.499|0.512|0.5|0.491|0.49|0.484|0.483|0.478|0.473|0.47|0.468|0.463|0.453|0.455|0.456||||||0.455|0.454|0.453|0.453|0.449|0.495|0.503|0.502|0.503|0.492|0.498|0.495|0.502|0.503|
07964|100758|/equities/shenda|SHANGHAICOMP|3.57|3.56|3.46|3.51|3.5|3.54|3.62|3.64|3.61|3.57|3.58|3.55|3.56|3.64|3.65|3.7|3.74|3.76|3.79|3.81|3.77|3.71|3.67|3.68|3.65|3.58|3.53|3.52|3.53|3.55|3.52|3.5|3.55|3.54|3.55|3.55|3.55|3.54|3.54|3.55|3.48|3.44|3.38|3.4|3.38|3.35|3.34|||3.38|3.43|3.49|3.54|3.56|3.62|3.63|3.47|3.4|3.33|3.32|3.33|3.36|3.34|3.34|3.33|3.29|3.31|3.3|3.3|3.35|3.37|3.38|3.39|3.43|3.43|3.44|3.42|3.48|3.45|3.4|3.41|3.41|3.38|3.35||||3.31|3.3|3.27|3.23|3.22|3.26|3.32|3.38|3.4|3.39|3.39|3.39|3.38|3.36|3.4|3.5|3.49||3.55|3.59|3.61|3.59|3.63|3.7|3.7|3.74|3.77|3.77|3.73|3.75|3.69|3.7|3.66|3.64|3.69|3.71|3.73|3.73|3.73|3.79|3.81|3.82|3.81|3.8|3.79|3.82|3.85|3.81|3.78|3.76|3.8|3.79|3.75|3.74|3.74|3.72|3.67|3.68|3.65|3.67|3.66|3.7|3.68|3.61|3.59||||||3.52|3.48|3.45|3.49|3.52|3.5|3.46|3.5|3.5|3.58|3.58|3.64|3.63|3.57||3.51|3.49|3.53|3.55|3.59|3.58|3.63|3.67|3.7|3.71|3.79|3.81|3.83|3.8|3.77|3.77|3.8|3.78|3.8|3.78|3.71|3.69|3.68|3.64|3.62|3.65|3.62|3.58|3.55|3.55|3.62|3.62|3.63|3.59|3.56|3.58|3.56|3.57|3.55|3.52|3.48|3.41|3.4|3.34|3.21|3.23|3.33|3.33|3.26|3.3|3.39|3.4|3.41|3.41|3.38|3.35|3.31|3.24|3.21|3.22||||||3.32|3.31|3.41|3.38|3.36|3.56|3.67|3.61|3.62|3.56|3.66|3.75|3.85|3.9|
07965|100750|/equities/shenqi-phar|SHANGHAICOMP|7.15|7.21|7.07|7.2|7.3|7.23|7.36|7.49|7.7|7.93|7.73|7.95|8.17|8.14|8.52|7.56|7.5|7.48|6.79|6.75|6.81|6.89|6.82|6.85|6.87|6.8|6.73|6.68|6.69|6.67|6.61|6.6|6.74|6.72|6.7|6.71|6.7|6.69|6.71|6.75|6.72|6.66|6.6|6.51|6.43|6.38|6.41|||6.54|6.68|6.66|6.63|6.59|6.59|6.64|6.64|6.73|6.76|6.78|6.85|7.06|7.12|7.13|7.3|7.19|7.41|7.22|7.23|7.42|7.46|7.4|7.23|7.3|7.17|7.19|7.13|7.31|7.36|7.35|7.32|7.43|7.53|7.56||||7.41|7.3|7.09|7.04|7.48|7.47|7.48|7.59|7.71|7.69|7.7|7.58|7.6|7.56|7.58|7.59|7.5||7.49|7.52|7.39|7.35|7.43|7.5|7.57|7.65|7.7|7.77|7.68|7.63|7.83|7.86|7.8|7.72|8.02|8.24|8.61|8.48|8.64|9.02|9.01|9.12|9.26|8.83|8.88|8.8|9.05|9.09|9.12|9.07|8.4|8.38|8.4|8.42|8.35|8.29|8.26|8.29|8.21|8.39|8.35|8.52|8.4|8.21|8.35||||||8.26|8.17|8.21|8.22|8.4|8.3|8.25|8.41|8.34|8.3|8.3|8.28|8.22|8.23||8.16|8.26|8.5|8.3|8.7|8.66|8.73|9|8.81|9.23|9.87|9.65|10.24|10.51|9.93|9.58|9.43|9.06|9.27|9.8|9.87|10.02|10.02|9.64|9.6|9.63|9.51|10.42|11.58|12.6|12.11|11.76|11.6|10.69|9.69|8.5|8.04|6.9|6.8|6.65|6.74|6.77|7.12|6.85|6.7|5.65|5.58|5.43|5.38|5.5|5.61|5.55|5.55|5.52|5.5|5.27|5.09|4.98|4.98|5.11||||||5.08|5.06|5.03|4.89|4.88|5.08|5.16|5.13|5.17|5.12|5.3|5.47|5.5|5.64|
07966|101169|/equities/shenqi-b|SHANGHAICOMP|0.642|0.643|0.639|0.641|0.632|0.634|0.637|0.646|0.649|0.655|0.652|0.659|0.66|0.66|0.672|0.652|0.651|0.655|0.616|0.61|0.607|0.609|0.602|0.604|0.604|0.596|0.592|0.59|0.588|0.593|0.588|0.596|0.598|0.599|0.596|0.598|0.597|0.598|0.599|0.599|0.603|0.607|0.602|0.592|0.596|0.587|0.606|||0.61|0.601|0.605|0.603|0.6|0.628|0.635|0.647|0.674|0.676|0.678|0.679|0.686|0.688|0.685|0.691|0.698|0.701|0.695|0.693|0.71|0.704|0.707|0.695|0.692|0.689|0.687|0.684|0.687|0.687|0.684|0.687|0.687|0.698|0.705||||0.702|0.696|0.687|0.681|0.695|0.688|0.68|0.69|0.69|0.692|0.704|0.703|0.705|0.71|0.71|0.715|0.71||0.706|0.683|0.669|0.666|0.686|0.689|0.702|0.705|0.706|0.726|0.71|0.71|0.723|0.713|0.711|0.696|0.7|0.725|0.762|0.756|0.756|0.784|0.783|0.782|0.781|0.757|0.752|0.752|0.749|0.753|0.748|0.752|0.718|0.697|0.691|0.686|0.678|0.68|0.676|0.691|0.701|0.702|0.711|0.716|0.712|0.71|0.72||||||0.718|0.703|0.716|0.713|0.727|0.716|0.712|0.716|0.723|0.738|0.732|0.762|0.751|0.736||0.721|0.712|0.709|0.698|0.745|0.745|0.781|0.792|0.77|0.809|0.849|0.836|0.841|0.838|0.793|0.771|0.746|0.728|0.728|0.788|0.791|0.796|0.822|0.794|0.754|0.742|0.709|0.691|0.73|0.781|0.82|0.88|0.903|0.939|0.827|0.818|0.807|0.742|0.71|0.674|0.674|0.676|0.687|0.686|0.72|0.666|0.663|0.642|0.621|0.619|0.622|0.608|0.616|0.617|0.596|0.516|0.562|0.55|0.554|0.551||||||0.549|0.543|0.541|0.535|0.531|0.59|0.596|0.596|0.601|0.599|0.597|0.599|0.6|0.608|
07967|100934|/equities/shentong-metro|SHANGHAICOMP|8.18|8.17|8.07|8.11|8.13|8.18|8.43|8.45|8.39|8.44|8.41|8.35|8.45|8.44|8.45|8.51|8.52|8.55|8.5|8.53|8.51|8.49|8.4|8.42|8.39|8.35|8.28|8.25|8.28|8.32|8.2|8.12|8.21|8.24|8.23|8.28|8.27|8.24|8.25|8.25|8.25|8.22|8.18|8.11|8.07|8.02|8.01|||8.12|8.16|8.2|8.3|8.31|8.28|8.28|8.31|8.3|8.25|8.14|8.16|8.28|8.28|8.26|8.26|8.25|8.34|8.27|8.25|8.37|8.46|8.53|8.59|8.63|8.6|8.61|8.56|8.67|8.62|8.61|8.55|8.48|8.35|8.26||||8.22|8.16|8.07|8|8.04|8.17|8.36|8.47|8.52|8.58|8.48|8.53|8.47|8.43|8.57|8.71|8.42||8.37|8.32|8.3|8.31|8.45|8.57|8.8|8.63|8.6|8.54|8.5|8.51|8.49|8.43|8.39|8.32|8.38|8.45|8.52|8.48|8.51|8.53|8.48|8.47|8.42|8.37|8.35|8.38|8.42|8.4|8.4|8.3|8.32|8.29|8.47|8.48|8.48|8.46|8.38|8.38|8.36|8.37|8.34|8.37|8.29|8.23|8.25||||||8.2|8.13|8.11|8.08|8.04|7.99|7.97|8.03|8.09|8.16|8.16|8.19|8.2|8.11||8.03|7.98|8.09|8.16|8.09|8.07|8.18|8.31|8.33|8.36|8.52|8.59|8.71|8.61|8.58|8.65|8.71|8.57|8.55|8.54|8.36|8.4|8.38|8.22|8.12|8.15|8.19|8.17|8.21|8.19|8.33|8.37|8.37|8.3|8.28|8.3|8.22|8.3|8.28|8.22|8.1|8.03|8|7.99|7.83|7.87|8.08|7.97|7.83|7.93|8.19|8.27|8.36|8.43|8.32|8.36|8.25|8.15|8.01|8.02||||||8.05|8.1|8.25|8.27|8.24|8.5|8.7|8.56|8.66|8.56|8.73|8.85|9.1|9.28|
07968|942803|/equities/erfangji|SHANGHAICOMP|5.23|5.21|4.95|4.96|5.01|5.06|5.1|5.12|5.16|5.18|5.14|5.13|5.24|5.24|5.22|5.27|5.32|5.4|5.33|5.3|5.24|5.19|5.1|5.02|5.01|4.9|4.82|4.75|4.78|4.75|4.71|4.66|4.71|4.68|4.67|4.72|4.7|4.7|4.68|4.69|4.67|4.66|4.62|4.6|4.61|4.57|4.58|||4.62|4.65|4.76|4.85|4.83|4.84|4.86|4.84|4.9|4.86|4.85|4.84|4.85|4.8|4.8|4.83|4.76|4.81|4.74|4.76|4.88|4.91|4.92|4.98|5.04|5.05|5.07|5.11|5.18|5.13|5.1|5.12|5.06|5.04|5.02||||4.93|4.9|4.95|4.93|5.08|5.19|5.3|5.34|5.4|5.44|5.49|5.45|5.44|5.33|5.33|5.37|5.3||5.38|5.21|5.25|5.25|5.2|5.4|5.35|5.41|5.39|5.42|5.42|5.44|5.3|5.21|5.18|5.14|5.16|5.21|5.21|5.19|5.21|5.29|5.29|5.3|5.28|5.23|5.24|5.25|5.3|5.31|5.31|5.2|5.16|5.15|5.26|5.27|5.27|5.27|5.24|5.25|5.31|5.3|5.34|5.36|5.36|5.2|5.15||||||5.1|5.05|5.06|5.05|5.01|4.97|4.96|5.02|5|5.02|5.02|5.08|5.03|4.94||4.91|4.9|4.91|4.96|4.95|4.96|4.99|5.04|5.06|5.14|5.2|5.19|5.2|5.24|5.26|5.37|5.31|5.25|5.32|5.45|5.36|5.35|5.31|5.19|5.04|5.03|5.01|4.95|4.97|4.95|5.06|5.07|5.09|5.09|5.09|5.03|4.94|4.98|4.95|4.94|4.92|4.8|4.83|4.79|4.67|4.72|4.7|4.65|4.58|4.63|4.71|4.7|4.76|4.8|4.74|4.77|4.73|4.6|4.55|4.64||||||4.7|4.73|4.95|4.95|5.08|5.17|5.18|4.84|4.91|4.85|4.95|5.09|5.06|5.12|
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP|1.42|1.41|1.33|1.32|1.38|1.42|1.48|1.55|1.55|1.61|1.62|1.5|1.46|1.42|1.4|1.42|1.45|1.5|1.4|1.45|1.46|1.5|1.35|1.35|1.34|1.22|1.2|1.19|1.19|1.18|1.16|1.17|1.19|1.2|1.19|1.23|1.18|1.18|1.15|1.14|1.14|1.13|1.12|1.12|1.14|1.15|1.13|||1.12|1.11|1.16|1.2|1.19|1.18|1.18|1.17|1.16|1.19|1.18|1.2|1.21|1.17|1.11|1.06|1|1.05|1.07|1.13|1.19|1.17|1.15|1.21|1.26|1.25|1.32|1.39|1.46|1.54|1.62|1.71|1.8|1.89|||||1.97|1.98|1.97|1.96|1.98|2.04|2.1|2.11|2.14|2.15|2.16|2.16|2.14|2.1|2.12|2.1|2.1||2.12|2.13|2.13|2.12|2.13|2.16|2.18|2.21|2.22|2.22|2.21|2.23|2.22|2.22|2.22|2.21|2.23|2.28|2.31|2.31|2.32|2.35|2.37|2.37|2.36|2.33|2.33|2.35|2.36|2.36|2.36|2.32|2.32|2.32|2.37|2.39|2.38|2.37|2.36|2.37|2.35|2.35|2.36|2.39|2.39|2.36|2.41||||||2.38|2.35|2.34|2.33|2.31|2.29|2.29|2.32|2.34|2.36|2.4|2.43|2.38|2.36||2.34|2.34|2.36|2.39|2.38|2.42|2.43|2.46|2.47|2.52|2.55|2.51|2.54|2.53|2.54|2.59|2.56|2.55|2.59|2.66|2.65|2.76|3.01|2.62|2.52|2.52|2.49|2.47|2.51|2.46|2.55|2.54|2.53|2.52|2.51|2.42|2.36|2.35|2.29|2.27|2.23|2.23|2.22|2.19|2.09|2.1|2.16|2.15|2.13|2.17|2.25|2.27|2.29|2.33|2.3|2.31|2.28|2.26|2.27|2.32||||||2.3|2.3|2.4|2.39|2.44|2.53|2.53|2.45|2.49|2.47|2.53|2.61|2.61|2.63|
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP|9.07|9.17|8.91|9.09|9.14|9.23|9.4|9.36|9.08|9.09|9.1|8.97|9.06|9.17|9.16|9.22|9.3|9.39|9.51|9.54|9.61|9.6|9.48|9.53|9.54|9.36|9.2|9.29|9.35|9.72|9.7|9.57|9.71|9.59|9.57|9.61|9.62|9.68|9.66|9.65|9.62|9.55|9.48|9.38|9.15|8.86|8.86|||9.11|9.16|9.21|9.36|9.4|9.51|9.68|9.5|9.58|9.28|9.12|9.03|9.08|9.15|8.93|8.92|8.88|9|8.98|8.96|9.1|9.16|9.3|9.23|9.19|9.13|9.1|9.02|9.08|8.95|8.93|8.91|8.83|8.82|8.65||||8.48|8.44|8.32|8.23|8.31|8.42|8.57|8.73|8.84|8.8|8.78|8.78|8.79|8.78|8.82|8.98|8.98||9.12|9|8.83|8.86|8.91|9.06|9.07|9.12|9.15|9.19|8.97|8.97|9.1|9.15|9.12|9.03|9.19|9.29|9.43|9.28|9.32|9.46|9.4|9.33|9.26|9.19|9.19|9.22|9.25|9.27|9.3|9.17|9.21|9.14|9.44|9.46|9.42|9.35|9.24|9.27|9.28|9.2|9.12|9.15|9.11|8.96|8.94||||||8.88|8.77|8.76|8.73|8.64|8.61|8.56|8.6|8.62|8.83|8.8|8.97|9.01|8.94||8.86|8.89|9.13|9.06|9.11|9.03|9.13|9.16|9.07|9.17|9.41|9.6|9.71|9.63|9.63|9.87|9.68|9.53|9.35|9.4|9.31|9.28|9.2|9.2|9.11|9.18|9.13|9.04|8.81|8.81|8.92|9.04|8.99|8.89|8.87|8.92|8.82|8.91|8.85|8.83|8.8|8.58|8.42|8.26|8.14|8.37|8.45|8.1|7.91|8.2|8.5|8.56|8.45|8.26|8.09|8.04|7.96|7.79|7.71|7.8||||||7.98|8.02|8.31|8.25|8.22|8.61|8.79|8.55|8.55|8.46|8.66|8.86|9.02|9.27|
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP|14.48|14.57|14.42|14.41|14.56|14.64|14.56|14.77|14.72|14.75|14.72|14.4|14.48|14.6|14.63|14.77|14.77|14.85|14.97|15.03|15.06|15.06|14.88|14.9|15|14.99|15.13|15.17|15.08|15.2|14.91|14.37|14.22|14.2|14.15|13.87|13.88|13.9|13.87|13.95|13.96|14.06|13.7|13.6|13.4|13.1|12.91|||13.81|13.87|13.9|14.12|14.15|14.2|14.28|14.22|14.25|14.33|14.15|14.22|14.15|14.17|14.07|14.19|14.16|14.26|14.52|14.7|14.96|15.2|15.08|15.2|15.34|15.3|15.32|15.1|15.18|15.04|14.98|14.97|14.83|14.9|14.36||||14.1|13.96|13.36|13.05|13.15|13.28|13.23|13.33|13.35|13.27|13.28|13.15|13.11|13.02|13|13.1|13.03||13.11|13.28|13.25|13.16|13.23|13.81|13.76|13.98|13.99|13.77|13.55|13.61|13.63|13.5|13.52|13.45|13.6|13.69|13.88|13.84|13.89|14.24|13.91|14|14.14|14.08|14.05|14.22|14|13.8|13.86|13.76|13.74|13.7|14.04|14.13|13.76|13.68|13.71|13.81|13.86|13.86|13.91|14.1|13.82|13.81|13.95||||||13.88|13.79|13.88|13.82|13.83|13.61|13.4|13.57|13.35|13.42|13.35|13.35|13.25|12.96||12.85|12.89|12.95|13|13.1|13.14|13.44|13.23|13.21|13.23|13.32|13.45|13.4|13.21|13.23|13.38|13.46|13.4|13.39|13.36|13.03|13.08|12.98|12.76|12.64|12.83|12.72|12.67|12.76|12.79|12.88|12.85|12.82|12.71|12.74|12.8|12.61|12.65|12.67|12.6|12.44|12.36|12.41|12.07|11.88|12.05|12.3|12.22|12.06|12.16|12.61|12.67|12.73|12.84|12.68|12.58|12.49|12.23|12.11|12.32||||||12.46|12.38|12.51|12.26|12.21|12.37|12.51|12.35|12.42|12.34|12.73|12.88|12.81|12.94|
07973|100605|/equities/modern-pharm|SHANGHAICOMP|9.92|9.95|9.78|9.77|9.86|9.86|9.97|10.1|10.33|10.46|10.35|10.25|10.36|10.3|10.23|10.13|10.16|10.4|10.32|10.3|10.7|10.75|10.69|10.84|10.89|10.81|10.55|10.51|10.54|10.64|10.7|10.65|10.87|10.83|10.9|10.79|10.5|10.84|11|11.07|11|10.93|11.23|11.13|11.07|11.01|10.96|||11.13|11.25|11.26|11.14|11.05|11.02|11.02|11.14|11.18|11.2|11.45|11.39|11.85|11.87|11.95|12.1|12.03|12.09|11.84|11.84|11.9|12.24|12.3|12.01|12.1|11.97|12.09|11.92|12.01|11.99|12.08|12.5|12.9|13.18|13.27||||13.32|13.36|13.03|12.66|13.05|13.01|12.98|13.24|13.26|12.88|12.62|12.1|12.33|11.8|11.66|11.91|11.51||11.45|10.86|10.46|10.13|10.13|10.13|10.05|10.2|10.38|10.44|10.4|10.35|10.55|10.2|10.14|10.06|10.02|10.11|10.34|10.26|10.35|10.19|10.16|10.18|10.22|9.99|9.95|10.1|10.12|10.24|10.23|10.12|10|9.99|10.1|10.08|9.94|9.9|9.81|9.82|9.82|9.86|9.93|9.97|9.84|9.86|9.86||||||9.78|9.68|9.75|9.87|9.7|9.24|9.14|9.16|9.14|9.18|9.28|9.47|9.54|9.17||8.97|8.83|8.81|8.76|8.9|9.12|9.18|9.38|9.45|9.73|9.72|9.74|9.77|9.76|9.86|9.72|9.68|9.47|9.55|9.61|9.54|9.45|9.47|9.38|9.41|9.19|9.24|9.23|9.45|9.6|9.62|9.43|9.44|9.44|9.24|9.34|9.32|9.18|9.11|9.14|9.18|9.08|9.06|8.91|8.79|8.85|8.85|8.65|8.52|8.69|8.83|8.81|8.82|8.93|8.82|8.65|8.42|8.24|8.29|8.44||||||8.42|8.4|8.37|8.24|8.25|8.51|8.62|8.55|8.65|8.63|8.76|8.87|8.93|9.05|
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP|7.57|7.6|7.53|7.55|7.5|7.88|8.04|8.11|7.85|7.92|7.91|7.96|7.98|8.07|8.08|8.17|8.15|8.23|8.41|8.41|8.4|8.52|8.33|8.44|8.34|8.36|8.19|8.24|8.39|8.55|8.5|8.6|8.51|8.82|8.97|8.79|8.66|8.71|8.73|8.81|8.82|8.72|8.82|8.73|8.54|8.45|8.39|||8.27|8.25|8.29|8.3|8.26|8.19|8.25|8.15|8.13|8.07|8.12|8.22|8.37|8.07|7.85|7.89|7.91|7.89|7.87|7.88|7.87|7.9|7.82|7.79|7.78|7.69|7.77|7.7|7.8|7.75|7.47|7.51|7.64|7.64|7.73||||7.64|7.55|7.08|6.65|6.83|6.97|7.12|6.97|6.96|6.84|6.7|6.73|6.65|6.63|6.73|6.75|6.64||6.72|6.86|6.95|6.93|7.06|7.1|7.13|7.29|7.26|7.46|7.34|7.12|7.03|7.02|7.03|6.98|7.2|7.42|7.42|7.3|7.37|7.51|7.46|7.52|7.68|7.59|7.61|7.69|7.82|7.8|7.78|7.9|7.85|7.83|7.81|7.8|7.95|7.94|8.03|8|7.83|7.76|7.6|7.69|7.59|7.38|7.22||||||7.05|7.08|7.09|7.05|7|6.95|6.83|6.9|6.86|6.88|6.77|6.77|6.77|6.5||6.46|6.47|6.47|6.66|6.63|6.69|6.8|6.91|6.83|6.86|6.94|6.93|6.93|7.02|6.94|7.02|6.95|6.85|6.84|6.8|6.76|6.81|6.72|6.67|6.6|6.69|6.78|6.75|6.91|6.9|7.1|6.83|6.71|6.44|6.41|6.45|6.44|6.44|6.4|6.41|6.37|6.3|6.25|6.17|6.03|5.99|6.23|6.23|6.1|6.14|6.11|6.07|6.14|6.12|6.03|5.99|5.92|5.7|5.55|5.58||||||5.77|5.93|6.03|5.95|5.94|6.12|6.29|6.12|6.06|6.31|7|6.82|6.9|6.96|
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP|4.65|4.66|4.3|4.27|4.35|4.33|4.34|4.43|4.47|4.42|4.52|4.52|4.63|4.64|4.67|4.7|4.72|4.93|4.76|4.64|4.6|4.51|4.36|4.26|4.22|4.1|4.03|3.97|3.96|3.93|3.9|3.89|3.89|3.89|3.88|3.93|3.92|3.94|3.91|3.91|3.9|3.92|3.9|3.89|3.89|3.86|3.85|||3.88|3.89|3.94|4.03|4.03|4.05|4.05|4.05|4.08|4.01|3.95|3.95|3.93|3.89|3.87|3.89|3.84|3.85|3.85|3.83|3.9|3.96|3.97|4.02|4.09|4.1|4.14|4.1|4.14|4.15|4.11|4.08|4.01|3.96|3.92||||3.87|3.84|3.83|3.83|3.82|3.87|3.89|3.92|3.97|3.95|3.97|3.96|3.96|3.9|3.92|3.89|3.88||3.92|3.87|3.87|3.86|3.9|3.96|3.97|3.99|4|4.01|3.99|3.99|3.99|3.99|3.99|3.95|3.97|3.99|4.02|4.03|4.05|4.11|4.11|4.11|4.1|4.07|4.06|4.04|4.06|4.04|4.05|3.98|3.98|3.94|4.03|4.06|4.03|4.02|3.98|3.98|3.99|3.98|4|4.02|4|3.97|3.97||||||3.92|3.86|3.88|3.86|3.84|3.8|3.79|3.83|3.86|3.92|3.94|4.01|3.94|3.95||3.92|3.91|3.92|3.96|3.94|4|4|4.04|4.05|4.11|4.15|4.17|4.2|4.19|4.21|4.26|4.21|4.17|4.18|4.19|4.12|4.14|4.2|4.09|3.86|3.85|3.82|3.78|3.77|3.76|3.83|3.83|3.84|3.89|3.87|3.73|3.66|3.69|3.67|3.65|3.6|3.6|3.6|3.54|3.52|3.56|3.66|3.64|3.63|3.67|3.71|3.72|3.74|3.76|3.74|3.77|3.72|3.68|3.65|3.69||||||3.68|3.68|3.73|3.75|3.76|3.81|3.82|3.78|3.83|3.83|3.88|3.95|3.97|4.01|
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP|10.05|9.99|10.01|10.2|10.26|10.22|10.31|10.38|10.21|10.35|10.47|10.35|10.5|10.58|10.6|10.61|10.55|10.6|10.62|10.7|10.75|10.93|10.88|10.95|11.16|11.23|11.26|11.35|11.62|11.39|11.44|11.6|11.7|11.68|12.18|12.26|12.27|12.21|12.07|12.27|11.88|11.36|11.36|11.31|11.08|11.12|11.09|||11.95|12.08|11.8|11.04|10.93|10.74|10.77|10.91|10.6|10.57|10.9|11.09|10.91|10.07|9.82|10.08|10.34|10.63|10.45|10.56|9.86|9.8|9.64|9.69|9.81|9.55|9.5|9.41|9.44|9.61|9.55|9.41|9.38|9.35|8.82||||8.65|8.55|8.26|8.13|8.5|8.6|8.7|8.97|9.03|8.99|9.02|9.03|9.02|9.07|8.95|9.02|9.07||9.24|9.34|9.09|8.93|9.03|9.09|9.29|9.37|9.26|9.3|9.27|9.18|9.1|9.1|9.21|9.06|9.12|9.22|9.14|8.98|9|9.1|8.99|9.03|8.97|8.91|8.9|8.99|9|8.92|8.93|8.87|8.98|8.9|9.26|9.22|9.05|9.05|9.07|9.06|9.03|8.96|8.95|8.97|8.9|8.83|8.63||||||8.44|8.41|8.38|8.37|8.37|8.36|8.35|8.37|8.43|8.44|8.34|8.28|8.15|7.93||7.91|7.9|7.91|8.08|8.07|7.96|8.01|8.28|8.29|8.32|8.55|8.8|8.77|8.84|8.86|8.94|8.7|8.87|8.89|8.99|8.98|8.92|8.77|8.81|8.74|9.1|9.18|9.05|9.22|9.26|9.39|9.35|9.21|8.94|8.97|8.98|9.16|9.34|9.46|9.33|9.17|9.14|8.85|8.72|8.79|8.82|9|8.89|8.73|9.05|9.45|9.63|9.45|9.41|9.31|9.28|8.65|8.3|8.91|9.09||||||9|9.09|9.03|8.88|8.82|8.91|9.09|8.85|8.96|8.84|9|9.02|9.04|9.04|
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP|9.01|9.03|8.67|8.87|8.92|9.01|9.18|9.21|9.01|9.06|9.13|9.04|9.17|9.17|9.17|9.22|9.45|9.52|9.62|9.72|9.67|9.71|9.73|9.8|9.8|9.73|9.67|9.66|9.72|9.69|9.57|9.41|9.31|9.45|9.48|9.63|9.58|9.56|9.62|9.68|9.58|9.38|9.09|8.93|8.72|8.7|8.67|||8.83|8.8|8.8|8.93|9.01|8.83|9.09|8.87|8.99|9.06|9.01|9.2|8.97|8.95|8.84|8.9|9.02|9.08|9.06|9.14|9.3|9.36|9.27|9.23|9.39|9.11|9.17|9.1|9.25|9.27|9.15|9.22|9.29|9.08|8.9||||8.68|8.58|8.23|8.23|8.34|8.44|8.53|8.69|8.77|8.9|8.88|8.95|9.05|9.04|9.06|9.18|9.12||9.12|9.22|9.44|9.2|9.27|9.19|9.29|9.8|9.88|10.01|9.4|9.58|9.79|9.82|9.91|9.9|9.34|9.35|9.52|9.25|9.44|9.54|9.6|9.7|9.65|9.6|9.6|9.76|9.63|9.69|9.52|9.5|9.67|9.66|9.85|9.79|9.71|9.55|10.02|10.04|10.08|10.1|9.94|9.8|9.86|9.89|9.33||||||9.2|9|9.04|9.1|8.57|8.47|8.48|8.54|8.59|8.26|8.18|8.1|7.92|7.51||7.45|7.5|7.53|7.66|7.56|7.51|7.52|7.6|7.64|7.66|8.08|8.11|8|7.86|7.87|7.95|7.93|7.96|8.33|8.43|8.35|8.16|8|8.11|8.07|8.25|8.25|8.26|8.23|8.16|8.11|8.06|8.1|7.88|7.86|7.94|7.87|7.85|7.59|7.43|7.41|7.15|7.18|6.95|6.95|7.19|7.45|7.44|7.4|7.19|7.18|7.17|7.18|7.18|7.12|7.02|6.76|6.63|6.56|6.6||||||6.71|6.71|6.71|6.78|6.75|7.03|7.26|7.18|7.24|7.5|8.26|8.5|8.53|8.01|
07978|100757|/equities/tianchen-co|SHANGHAICOMP|11.33|11.33|11.42|11.46|11.43|11.5|11.37|11.55|11.59|11.64|11.69|11.64|11.91|12.03|12.21|12.35|12.23|12.38|13.01|12.96|12.68|12.48|12.23|12.26|12.3|12.34|12.28|12.27|12.29|12.25|12.34|12.45|12.4|12.43|12.41|12.43|12.35|12.26|12.18|12.25|12.13|12.17|12.06|12|12.04|12.02|11.91|||11.99|12.15|12.15|11.98|11.82|11.81|11.88|11.65|11.27|11.19|11.16|11.31|11.03|11.21|11.19|11.23|11.2|11.2|11.23|11.24|11.37|11.7|11.76|11.5|11.35|11.38|11.41|11.38|11.5|11.48|11.31|11.37|11.47|11.85|11.76||||11.36|11.86|11.72|11.67|11.72|11.8|11.91|12.41|12.45|12.4|12.43|12.45|12.35|12.38|12.75|13.34|12.92||12.9|12.85|12.67|12.55|12.54|12.35|12.3|12.51|12.44|12.35|12.45|12.6|12.59|12.56|12.63|12.7|12.84|12.77|12.7|12.58|12.6|12.37|12.25|12.23|12.08|12.18|12.12|12|11.99|11.86|11.87|11.75|11.8|11.85|12.07|11.99|11.56|11.5|11.3|11.35|11.29|11.25|11|11.32|11.33|11.24|11.08||||||10.99|10.88|10.88|10.9|10.88|10.95|11.08|11.36|11.3|11.24|11.05|10.97|10.97|11.04||10.77|10.65|10.75|10.64|10.52|10.41|10.61|10.91|10.84|11.31|10.92|10.9|10.89|10.61|10.51|10.56|10.57|10.54|9.84|10.85|10.51|10.53|10.8|10.91|10.71|10.86|10.97|10.43|10.76|10.72|10.93|10.96|11|11|11.04|11.25|11.22|11.37|11.5|11.62|11.61|11.46|11.02|10.83|10.8|10.8|10.93|10.7|10.45|10.56|10.84|10.91|11.07|11.05|11.23|10.88|10.54|10.1|10.3|10.51||||||10.7|10.79|10.68|10.94|10.88|11.13|11.26|11.18|11.35|11.02|10.82|11.21|11.42|11.81|
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP|7.92|7.92|7.86|7.91|7.94|8.01|8.16|8.2|8.09|8.2|8.25|8.34|8.52|8.7|8.69|8.74|8.8|9|8.8|8.78|8.88|9.49|9.38|9.73|10.1|9.77|9.7|9.86|9.98|10.11|10.11|10.18|10.87|10.93|10.91|10.74|10.63|10.6|10.68|10.82|10.91|10.99|10.9|10.63|10.46|10.27|10.2|||10.4|10.5|10.63|10.46|10.08|10.15|10.22|10.07|10.12|10.22|10.28|10.51|10.76|10.63|10.5|10.56|10.65|10.85|10.93|11.2|10.95|11.05|10.95|10.95|11.03|11|10.97|10.85|10.91|10.9|10.5|10.72|10.96|10.77|11||||10.9|10.9|10.5|10.56|11|11.2|11.4|11.62|11.8|11.83|11.79|11.67|11.65|11.8|11.99|11.95|11.94||11.91|12.44|12.41|12.27|12.39|12.53|12.55|12.58|12.71|12.9|12.46|12.18|12.4|12.65|12.92|12.63|13.02|13.26|13.52|13.45|13.55|13.35|13.84|14.03|14.09|14.36|14.23|14.06|13.45|13.45|13.22|12.95|13.08|13.27|13.97|13.85|14.09|13.94|15|15.16|15.11|14.87|15.16|15.61|15.53|15.28|14.68||||||14.29|14.67|14.9|15|14.19|14.2|14.4|14.13|14.21|14.26|13.79|13.12|13.45|13.09||12.91|13.35|12.95|12.81|11.07|11.07|11.66|11.57|11.62|11.72|12.01|12.19|12.11|12.16|12.16|12.3|12.13|12.2|12.2|12.17|11.52|11.45|11.29|11.26|11.27|11.66|11.96|11.45|11.61|11.55|11.75|11.95|12.2|11.93|11.93|12.19|12.32|12.88|13.1|13.4|13.18|12|11.8|11.46|10.99|12.2|12.9|12.73|12.21|12.46|12.41|12.28|12.57|12.7|12.6|12.25|12.67|12.02|11.93|11.92||||||12.38|12.6|12.96|13.31|12.8|12.71|12.73|13.37|12.72|12.65|12.99|13.32|14.31|14.42|
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP|21.9|21.77|21.35|22|22.97|23.07|23.7|23.75|23.31|23.27|23.4|22.87|23.5|23.3|23.57|23.76|23.9|23.96|24.12|24.08|24.13|24.08|23.62|23.72|24.07|24.1|23.94|23.91|24.38|24.73|24.87|24.7|24.98|24.78|24.85|24.8|24.75|25|25.1|25.21|25.21|25.37|25.37|24.85|24.24|23.68|24.18|||24.76|24.75|24.66|24.58|24.2|24.25|24.43|24.2|24.26|24.6|24.02|24.38|24.92|25.02|24.6|24.95|24.85|25.11|25.06|25.55|25.3|24.79|24.7|24.56|24.73|24.45|24.72|24.8|24.77|24.52|25|26.86|25.3|24.9|25.74||||24.04|24.5|24.8|25.39|25|25.62|26|26.43|26.8|27.26|27.22|27.56|26.96|27.08|27.2|27.3|27.19||27.36|27.3|27.1|26.9|27.23|27.45|27.3|27.51|26.83|25.32|25.11|25|25.4|24.03|26.35|25.8|26.16|25.83|26.31|26.21|26.36|26.5|26.67|26.88|26.7|26.5|26.33|26.3|26.2|26.57|26.53|26.38|26.32|26.6|27.65|27.73|27.58|27.5|27.5|27.82|27.66|27.75|27.68|27.42|25.03|24.62|26.98||||||25.75|25.16|24.88|25.13|24.62|24.61|25.18|25.2|25.3|25.02|24.68|24.6|24.55|24.09||24|24.49|24.48|24.53|23.35|23.36|23|25.53|25.41|25.8|25.75|25.24|24.81|24.8|25.34|25.42|25.34|25.72|25.78|26.15|26.16|26.28|26.38|27.85|28.4|26.12|24.31|22.9|23.29|22.8|23.62|24.48|23.72|23.19|23.19|23.6|23.49|24.02|24.05|24.12|23.88|23.5|23.31|22.91|22.53|22.5|23.6|23|22.9|23.23|23.79|23.16|23.23|23.23|22.56|22.4|22.06|20.95|20.94|20.83||||||21.35|21.56|21.7|21.54|21.6|22.39|22.62|22.46|22.29|21.51|22.2|22.61|23.7|23.89|
07981|100776|/equities/sh-tongda|SHANGHAICOMP|12.87|13.55|13.44|13.43|13.62|14.32|15.05|15.01|14.91|14.88|14.73|14.59|14.71|14.56|14.42|14.7|14.65|14.55|14.71|14.65|14.13|13.9|14.03|14.1|14.05|14.22|14.29|14.17|14.32|14.12|14|14|14.01|13.89|14.09|13.8|13.5|13.65|13.44|13.82|14.14|14.36|14.51|14.38|14.4|14.2|14.04|||14.23|14.08|14|14|13.6|13.51|13.02|12.93|12.92|12.89|12.92|12.95|12.87|12.91|12.48|12.45|12.01|12.21|12.52|12.35|12.32|11.91|11.72|11.51|11.65|12.1|12.06|12.28|12.32|11.83|11.31|11.9|12.44|12.3|||||12.06|12.01|11.88|11.99|12.75|12.67|12.45|12.5|12.8|12.71|12.75|12.76|12.78|12.71|12.65|12.7|12.31||12.59|12.7|13.1|13.1|13.07|13.36|13.36|13.61|13.34|13.27|13|12.85|13.19|13.3|13.78|13.9|13.72|13.96|14.23|14.2|13.2|12.99|12.76|12.81|12.6|12.44|12.88|13.09|13.2|13.11|13.17|13.04|13.25|13.31|13.82|13.78|13.73|13.73|13.72|13.76|13.78|13.66|13.74|13.73|13.33|12.9|13.69||||||13.46|13.34|13.26|13.22|13.02|13.16|13.12|13.1|13.34|13.42|13.5|13.4|13.11|12.84||12.31|12.39|12.43|12.75|12.62|12.45|13.64|14.9|15.15|15.64|16.13|17.03|16.7|16.57|16.73|17.19|16.98|16.95|17|16.52|16.03|16.32|16.02|15.82|15.29|15.5|16.05|16.05|15.16|15.07|15.6|15.7|15.81|15.8|15.84|16.32|15.85|15.97|15.85|15.9|15.77|15.66|15.4|15.08|14.83|14.85|15.13|15.12|14.82|15.1|15.49|15|15.65|16.1|15.8|15.54|15.12|14.63|14.8|15||||||15.25|15.81|16.45|16.6|16.42|16.06|15.05|14.51|14.6|14.38|14.65|14.8|15.28|15.6|
07982|100944|/equities/tongji-tech|SHANGHAICOMP|9.24|9.26|9.1|9.22|9.35|9.33|9.44|9.45|9.42|9.5|9.46|9.45|9.48|9.52|9.41|9.52|9.61|9.9|9.92|9.93|9.79|9.78|9.55|9.7|9.78|9.72|9.51|9.5|9.55|9.74|9.65|9.5|9.54|9.71|9.73|9.63|9.46|9.36|9.58|10.17|10.73|10.53|11|11.49|11.23|10.97|10.73|||11.14|11.15|10.95|10.83|10.86|10.77|10.87|10.74|10.82|10.62|10.44|10.39|10.56|10.4|10.29|10.32|10.33|10.3|10.65|10.66|10.49|10.65|11.35|11.07|11.12|10.46|10.5|10.23|10.61|10.43|10.3|10.39|10.25|10.27|10.11||||9.91|10.04|9.79|9.69|9.91|9.85|10.17|9.47|9.28|9.11|9.06|9.01|9.02|8.78|8.9|9.03|8.92||8.84|8.71|8.71|8.81|8.84|8.88|8.85|8.88|8.94|8.92|8.8|8.9|8.93|8.9|8.87|8.83|8.86|8.91|9.04|9.07|9.06|9.27|9.29|9.28|9.39|9.23|9.4|9.3|9.37|9.35|9.39|9.3|9.27|9.23|9.23|9.22|9.07|9.03|9.01|8.91|8.84|8.82|8.81|8.88|8.79|8.63|8.65||||||8.67|8.6|8.51|8.53|8.59|8.57|8.6|8.57|8.96|9.18|9.23|9.12|9.02|8.96||8.87|8.97|8.96|9|9.01|8.95|9.06|9.18|9.52|9.59|9.46|9.26|9.34|9.3|9|9.02|8.77|8.68|8.58|8.65|8.56|8.41|8.53|8.45|8.28|8.34|8.28|8.3|8.32|8.29|8.37|8.4|8.39|8.43|8.57|8.61|8.56|8.6|8.55|8.52|8.56|8.57|8.51|8.49|8.16|8.15|8.19|8.16|8.17|8.44|8.32|8.3|8.31|8.36|8.34|8.38|8.34|8.16|8.08|7.84||||||7.78|7.77|7.78|7.88|7.9|8.16|8.2|8.12|8.14|8.08|8.18|8.23|8.26|8.25|
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP|2.5324|2.5239|2.5239|2.5153|2.4469|2.4212|2.5239|2.5239|2.4811|2.5068|2.5068|2.4811|2.4982|2.5239|2.464|2.4127|2.4127|2.4127|2.3956|2.3956|2.3613|2.3271|2.3784|2.3956|2.4127|2.3956|2.464|2.464|2.5324|2.5496|2.5239|2.4897|2.4811|2.4726|2.5324|2.5239|2.5838|2.6094|2.5838|2.618|2.5239|2.4041|2.2929|2.1817|2.0533|2.1218|2.0619|||2.0362|2.079|2.0961|1.9849|1.9763|1.9336|1.8737|1.7796|1.8309|1.7967|1.7796|1.771|1.7111|1.694|1.5913|1.4716|1.5486|1.6256|1.7111|1.7197|1.7453|1.7967|1.8822|1.8138|1.8737|1.8566|1.9164|1.9336|1.8908|1.8737|1.8737|1.9763|2.0106|1.9678|||||1.8737|1.7967|1.8309|1.8651|1.6683|1.6512|1.8052|1.7453|1.7881|1.8138|1.925|1.7881|1.694|1.6683|1.694|1.7368|1.7539||1.771|1.7796|1.8908|1.8908|1.9079|1.9592|1.9678|1.9934|2.0191|2.0362|1.9934|2.002|2.0448|2.0448|2.0362|2.0191|2.0704|2.1817|2.2073|2.1731|2.1902|2.2244|2.2244|2.2416|2.2416|2.2073|2.2073|2.2843|2.31|2.2758|2.2843|2.2843|2.2758|2.2587|2.3271|2.3442|2.3442|2.3271|2.3014|2.3186|2.3186|2.3014|2.3014|2.3186|2.31|2.2843|2.2758||||||2.233|2.2073|2.2244|2.2244|2.2501|2.2501|2.233|2.2501|2.2672|2.2843|2.2929|2.3186|2.2929|2.2416||2.2244|2.233|2.2416|2.2929|2.3014|2.2587|2.2758|2.2929|2.2843|2.3014|2.3784|2.387|2.4041|2.4298|2.3014|2.4982|2.4726|2.4811|2.4897|2.5068|2.464|2.4726|2.4982|2.4897|2.4041|2.4041|2.3784|2.3784|2.3956|2.4041|2.4469|2.4726|2.4897|2.4726|2.4897|2.4212|2.3442|2.387|2.3699|2.3271|2.3014|2.2758|2.2929|2.2587|2.2244|2.2672|2.4298|2.4469|2.4041|2.4298|2.5496|2.6779|2.8062|2.9944|2.8747|2.9089|2.8832|2.7977|2.8319|2.7891||||||2.8233|2.926|2.7463|2.7207|2.7634|2.6437|2.6779|2.6094|2.7036|2.6351|2.8661|2.5752|2.5752|2.5153|
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP|5.99|5.98|5.76|5.8|5.98|5.99|6.02|6.06|6.04|6.06|6.06|6.01|6.08|6.17|6.17|6.21|6.2|6.26|6.22|6.29|6.28|6.16|6.02|6.04|6.01|5.99|5.84|5.8|5.79|6.05|6.06|6.04|6.04|6.02|5.99|6.03|6.04|6.01|5.99|5.96|5.98|6|5.96|5.92|5.89|5.76|5.76|||5.87|5.91|5.95|6.01|5.97|5.97|6.01|6|6.1|6.11|5.99|5.99|6.01|6.04|6|6.01|5.82|5.83|5.76|5.72|5.81|5.9|6|6.05|6.17|6.15|6.16|6.19|6.42|6.56|6.57|6.74|6.75|6.61|6.48||||6.37|6.25|6.24|6.23|6.14|6.04|6.04|6.07|6.03|6.06|5.98|5.98|5.83|5.71|5.74|5.77|5.79||5.68|5.67|5.67|5.62|5.64|5.7|5.72|5.77|5.8|5.82|5.78|5.85|5.84|5.82|5.69|5.65|5.67|5.65|5.71|5.67|5.72|5.73|5.68|5.6|5.57|5.52|5.54|5.54|5.55|5.58|5.56|5.44|5.43|5.4|5.48|5.48|5.47|5.44|5.39|5.41|5.44|5.39|5.4|5.44|5.41|5.39|5.39||||||5.35|5.29|5.29|5.28|5.25|5.2|5.19|5.22|5.22|5.28|5.3|5.29|5.26|5.22||5.22|5.22|5.21|5.19|5.17|5.13|5.14|5.22|5.23|5.23|5.33|5.33|5.33|5.38|5.39|5.43|5.44|5.43|5.52|5.47|5.4|5.44|5.5|5.5|5.45|5.46|5.43|5.43|5.33|5.28|5.34|5.38|5.37|5.35|5.36|5.35|5.27|5.31|5.29|5.28|5.28|5.24|5.25|5.19|5.11|5.08|5.03|4.99|4.96|4.95|5.07|5|5.05|5.08|5.04|5.06|5.01|4.92|4.89|4.88||||||4.93|4.94|5.03|5.05|5.06|5.21|5.24|5.23|5.26|5.29|5.37|5.52|5.58|5.65|
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP|5.55|5.49|5.37|5.3|5.31|5.47|5.53|5.62|5.5|5.53|5.55|5.51|5.55|5.55|5.56|5.51|5.55|5.64|5.63|5.74|5.76|5.84|5.74|5.74|5.74|5.64|5.52|5.55|5.59|5.55|5.46|5.38|5.36|5.36|5.35|5.28|5.27|5.21|5.14|5.15|5.14|5.1|4.95|4.88|4.83|4.68|4.69|||4.72|4.8|4.91|5.01|5.04|5.03|5.06|4.87|4.93|5.04|5.08|5.11|5.09|4.99|4.97|5.08|5.09|5.18|5.18|5.15|5.18|5.24|5.24|5.19|5.23|5.16|5.15|5.13|5.17|5.13|5.1|5.11|5.13|5.09|5.06||||4.91|4.86|4.72|4.77|4.81|4.9|5.05|5.11|5.11|5.08|5.03|5.05|5.03|5.03|5.07|5.2|5.17||5.33|5.38|5.33|5.35|5.49|5.59|5.62|5.72|5.69|5.67|5.53|5.53|5.5|5.48|5.51|5.47|5.49|5.55|5.6|5.63|5.59|5.66|5.68|5.7|5.52|5.53|5.53|5.54|5.58|5.52|5.53|5.52|5.41|5.43|5.56|5.56|5.51|5.47|5.43|5.41|5.4|5.37|5.36|5.41|5.15|5.27|5.18||||||5.14|5.12|5.09|5.09|5.1|5.04|4.99|5|5.03|5.03|5.08|5.06|4.96|4.94||4.84|4.85|4.84|4.91|4.95|4.9|4.95|5|4.98|5.02|5.18|5.22|5.26|5.24|5.21|5.25|5.24|5.27|5.32|5.36|5.25|5.26|5.28|5.26|5.14|5.19|5.18|5.12|5.2|5.2|5.29|5.24|5.23|5.24|5.21|5.16|5.08|5.09|5|4.99|4.96|4.89|4.8|4.79|4.71|4.73|4.86|4.83|4.8|4.9|4.99|4.97|4.95|4.99|4.93|4.87|4.74|4.66|4.67|4.82||||||4.85|4.85|4.84|4.84|4.86|4.97|5.06|5|5.02|4.98|5.15|5.32|5.41|5.42|
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP|11.58|11.7|11.37|11.4|11.56|11.63|11.75|11.89|11.96|11.93|11.92|11.87|11.98|12.06|12.02|12.04|12.06|12.24|12|12.06|12|11.94|11.79|11.63|11.6|11.31|11.2|11.18|11.5|11.44|11.36|11.31|11.38|11.36|11.34|11.38|11.33|11.29|11.28|11.27|11.26|11.28|11.19|11.15|11.18|11.1|11.1|||11.16|11.21|11.31|11.46|11.49|11.5|11.58|11.67|11.77|11.67|11.63|11.63|11.55|11.46|11.39|11.4|11.33|11.63|11.55|11.52|11.71|11.84|11.89|11.93|12.01|12.05|12.06|11.96|12.11|11.96|11.95|11.98|11.92|11.8|11.69||||11.55|11.85|11.73|11.7|11.9|12.06|12.2|12.35|12.53|12.42|12.51|12.59|12.58|12.53|12.52|12.45|12.43||12.41|12.34|12.3|12.27|12.36|12.48|12.38|12.58|12.59|12.59|12.56|12.62|12.41|12.3|12.24|12.1|12.26|12.25|12.28|12.27|12.36|12.47|12.4|12.39|12.33|12.3|12.29|12.27|12.26|12.25|12.25|12.14|12.1|12.05|12.19|12.21|12.2|12.19|12.12|12.12|12.13|12.07|12.08|12.13|12.08|12.04|12.05||||||11.91|11.76|11.71|11.77|11.58|11.67|11.63|11.78|11.77|11.96|12.06|12.07|11.95|11.86||11.87|11.86|11.97|12.07|12.07|12.15|12.26|12.24|12.25|12.56|12.63|12.6|12.66|12.62|12.58|12.65|12.55|12.45|12.58|12.59|12.57|12.44|12.5|12.43|12.07|12.24|12.07|11.97|11.96|11.92|12.07|12.07|12.05|12.1|12.08|11.91|11.66|11.8|11.78|11.75|11.66|11.64|11.68|11.45|11.32|11.35|11.45|11.41|11.41|11.66|11.7|11.7|11.78|11.84|11.76|11.77|11.69|11.54|11.6|11.56||||||11.57|11.55|11.58|11.51|11.63|11.75|11.82|11.64|11.84|11.85|11.74|12.12|12.15|12.18|
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP|0.751|0.748|0.74|0.789|0.802|0.802|0.809|0.815|0.816|0.813|0.819|0.829|0.833|0.838|0.836|0.842|0.845|0.863|0.85|0.852|0.853|0.844|0.835|0.832|0.828|0.828|0.818|0.821|0.85|0.855|0.852|0.858|0.848|0.846|0.841|0.84|0.832|0.844|0.845|0.84|0.84|0.831|0.829|0.828|0.83|0.829|0.837|||0.851|0.856|0.856|0.865|0.87|0.878|0.89|0.892|0.894|0.882|0.881|0.893|0.888|0.89|0.892|0.872|0.88|0.88|0.88|0.879|0.88|0.883|0.882|0.883|0.888|0.88|0.892|0.886|0.89|0.89|0.888|0.896|0.889|0.886|0.874||||0.877|0.912|0.914|0.913|0.916|0.916|0.922|0.922|0.928|0.927|0.927|0.926|0.933|0.928|0.932|0.929|0.928||0.935|0.933|0.92|0.916|0.921|0.923|0.929|0.926|0.926|0.919|0.911|0.915|0.904|0.898|0.902|0.899|0.9|0.901|0.903|0.896|0.9|0.902|0.899|0.896|0.895|0.894|0.894|0.897|0.892|0.897|0.891|0.892|0.89|0.89|0.885|0.888|0.882|0.88|0.88|0.881|0.885|0.888|0.901|0.904|0.902|0.902|0.901||||||0.895|0.894|0.893|0.893|0.883|0.88|0.882|0.887|0.89|0.893|0.89|0.887|0.885|0.884||0.882|0.883|0.881|0.88|0.868|0.863|0.879|0.878|0.881|0.888|0.892|0.895|0.898|0.901|0.901|0.898|0.9|0.89|0.901|0.9|0.898|0.89|0.888|0.876|0.868|0.873|0.869|0.862|0.864|0.862|0.873|0.87|0.872|0.867|0.87|0.861|0.858|0.858|0.86|0.86|0.846|0.85|0.84|0.831|0.83|0.83|0.848|0.838|0.829|0.83|0.861|0.859|0.859|0.866|0.863|0.867|0.862|0.851|0.85|0.85||||||0.852|0.85|0.845|0.846|0.832|0.892|0.912|0.912|0.917|0.913|0.917|0.924|0.927|0.927|
07988|100772|/equities/sh-wanye|SHANGHAICOMP|14.75|14.78|14.44|15.1|15.15|15.17|15.48|16.01|15.97|16.19|16.14|16.28|16.8|17.25|17.35|17.76|17.97|18.53|18.47|18.57|18.52|18.52|18.16|18.17|18.22|17.96|17.66|17.78|17.94|17.98|18.3|18.5|18.55|18.55|18.5|18.81|18.75|18.8|19.06|19.2|19.19|19.1|18.61|18.58|18.29|18.47|18.28|||18.84|19.51|19.7|19.6|19.62|19.56|19.11|19.13|18.92|18.8|19.2|19.29|19.22|18.69|18.67|18.76|18.6|18.79|18.39|18.49|18.92|18.95|19.56|19.49|19.39|19.41|19.15|18.88|18.96|19.21|18.96|19.45|19.85|19.75|20.2||||19.71|19.69|19.3|21.04|21.85|22.38|22.55|21.13|21.15|21.6|19.99|20.08|20.2|20.25|20.61|20.82|20||19.88|19.1|18.65|18.58|18.4|18.44|18.93|19.18|18.27|18.23|18.15|18.42|18.25|18.63|20.26|18.95|19.11|19.23|19.3|18.79|18.85|18.9|18.78|18.38|17.85|17.75|17.68|17.98|18.05|17.96|18|17.87|18.02|18.73|18.9|19.01|18.97|19.06|18.73|18.94|18.93|19.16|19.25|19.15|18.68|18.49|18.71||||||18.6|18.25|18.41|18.37|17.82|17.89|18.06|18.27|18.1|18.12|17.79|17.77|17.8|17.58||17.71|18|18.42|18.45|18.48|19.01|20.82|20.79|21.22|21.02|20.1|19.6|19.88|19.65|19.55|18.94|18.8|19.16|18.67|18.71|18.88|19.15|18.61|18.35|17.84|18.12|18.2|17.92|18.55|18.8|19.63|19.18|19.49|18.58|18.77|18.88|18.23|19.35|19.3|19.64|19.45|18.79|18.65|18.33|17.47|17.8|18.68|18.27|18.21|18.64|18.65|17.82|18.07|17.87|17.46|17.41|17.56|16.68|17.11|18.08||||||19.41|19.88|20.04|19.63|19.45|19.5|20.9|20.86|20.69|22.45|22.55|22.32|24.02|24.7|
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP|56.03|58.12|57.66|62.21|62.91|63.27|63.71|64.73|66.31|67.11|68.68|69.22|70.7|71.12|71.51|73.83|72.77|70.13|69.5|71.66|72.1|71.69|71.51|71.01|72.5|73.38|74|74.12|75.68|79.9|76.87|76.88|75.52|71.51|72.88|72.8|73.03|74.7|77.66|78.16|79.9|78.8|80.02|77.01|74.4|76.77|77.94|||81.68|84.7|76.95|74.1|74.35|76.02|66.91|66.44|66.18|66.86|68.16|68.25|71.07|72.2|70.94|68.28|65.05|65.5|65.62|64.3|69.29|71.6|71.03|72.65|68.77|67.96|69.28|71.61|74|73.8|72.3|73.97|69|69.86|69.9||||72.72|74.04|75.18|79.6|81|84|85.15|84.8|87.32|87.46|85.15|87.72|82.51|79.73|83.25|85.5|81||83.82|78||72.15|72.9|72.75|71|66.15|65.04|63.6|66.58|67|67.1|65.55|66|66.51|62.7|62.02|62.02|61.44|60.92|60.02|60.06|60.04|59.5|59.18|59.25|60.02|59.51|59.83|60.11|61.2|62.01|62|61.2|60.57|60.2|59.57|59.19|59.37|60.42|62.56|61.83|61.04|58.9|59.76|61.04||||||60.14|57.1|55.56|54.09|52.08|51.22|51.15|51.66|52.08|51.71|52.4|52.32|51.11|49.19||49.6|47.95|46.66|46.72|45.29|43.2|43.68|45.49|47|47.51|48.3|48.9|49.25|49.05|48.12|47.9|49.22|49.15|49.6|49.75|48.48|45.5|47.32|49.48|48|49.32|50.5|50.2|51.92|51.02|52.61|51.06|50.97|50.35|49.47|50.6|50.52|49.07|50.18|49|48.73|51.29|50.39|51.75|46.15|46.57|46.7|42.97|40.64|40.7|38.85|38.23|38.09|38.3|37.63|37.43|35.5|34.49|33.4|34.46||||||36.11|36.53|36.85|36.63|36.5|37.51|37.64|37.41|36.97|36.5|36.15|36.11|36.81|37.57|
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP|12.83|12.72|12.65|13.27|13.7|13.45|13.38|13.44|13.55|13.63|13.88|13.81|13.92|14.12|14.05|14.06|14.06|13.81|13.74|13.7|13.7|13.77|13.42|13.49|13.61|13.7|13.42|13.48|13.62|13.81|13.8|13.89|13.66|13.26|13.7|14.2|14.43|14.65|15.4|14.8|14.66|14.46|14.45|14.5|14.2|15.01|15|||15.7|16.26|16.1|15.69|15.87|16.05|15.82|15.95|15.68|15.45|15.76|15.81|15.82|15.6|14.92|15.01|14.44|14.52|14.24|14.13|14.28|14.36|14.55|14.53|14.34|13.98|14.03|14.29|14.63|14.53|14.33|14.41|14.52|14.2|14.19||||14.47|14.4|14.46|14.39|15.61|15.68|16.7|16.51|16.26|16.71|17.42|17.99|17.58|17.27|17.59|17.6|18.13||18.47|18.2|17.69|17.76|18.23|18.36|18.58|18.44|18.65|18.32|17.6|17.68|17.57|17.1|17.8|18.14|18.07|17.61|17.51|17.66|17.91|18.52|18.7|19.8|18.11|17.68|17.8|16.81|16.53|16.99|17.33|16.53|15.66|16.45|16.07|16.12|16.38|16.5|16.37|16.69|16.65|16.54|16.29|16.2|15.7|15.66|15.82||||||15.54|15.3|15.01|15.09|15.11|15.05|15.05|15.13|15.27|15.3|15.34|15.38|15.22|13.81||13.66|13.68|13.68|14.07|14|13.71|13.7|13.64|13.78|13.9|14.16|14.41|14.5|14.38|14.83|14.74|15.05|15.85|15.56|15.23|14.73|14.33|13.63|13.2|13.06|13.36|13.66|13.92|14.41|15.32|15.16|14.15|14.58|14.52|14.55|14.9|15.19|16|13.49|13.04|12.97|13.01|13.18|12.87|12.4|12.34|12.66|12.31|12.11|12.37|12.38|12.24|12.37|12.31|12.07|11.9|11.41|10.84|10.76|10.81||||||11.08|11.16|11.23|11.03|11.18|11.55|11.74|11.39|11.6|11.47|11.96|12.04|12.31|12.5|
07991|100785|/equities/xin-nanyang|SHANGHAICOMP|8.6|8.53|8.36|8.54|8.55|8.45|8.5|8.58|8.25|8.39|8.98|8.92|9|9.14|9.16|9.25|9.29|9.31|9.2|9.25|9.38|9.24|9.04|9.12|9.15|9.1|9.04|9.13|9.12|9|9|8.91|9.27|9.15|9.18|9.21|9.19|9.09|9.2|9.24|9.38|9.35|9.3|9.3|9.12|9.22|9.16|||9.64|10.01|10.14|10.25|10.39|10.68|10.51|10.21|10.12|10.1|9.9|10.03|10.01|10.02|9.21|9.12|9.3|9.24|9|9|9.26|9.5|9.5|10.23|10.27|10.35|10.47|10.8|10.76|10.08|9.36|9.76|10.04|9.33|9.2||||9.06|9.43|9.39|9.5|9.2|9.5|9.88|9.89|9.89|9.99|10.09|10.11|9.97|9.85|9.87|9.75|9.76||10.16|10.36|10|9.95|10.12|10.22|10.33|10.35|10.37|10.28|9.78|9.86|9.8|9.63|9.8|9.66|9.85|9.95|10.14|10.28|10.38|10.77|10.62|10.51|10.31|10.29|10.2|10.46|10.7|10.7|10.75|10.61|10.68|10.55|11.06|11.09|11.02|11.07|10.92|11.17|11.2|11.05|11.21|11.27|11.25|11.12|10.75||||||10.41|10.4|10.65|10.71|10.73|10.9|11.09|11.04|11.08|10.49|10.3|10.72|10.86|10.71||10.52|10.68|10.75|11.02|11.3|11.13|11.02|11.42|11.4|10.59|10.51|10.02|9.55|9.49|9.44|9.63|9.77|9.82|9.87|9.9|9.99|9.7|9.35|9.31|9.17|9.84|9.81|9.77|9.52|9.46|9.75|9.53|8.97|8.95|8.86|8.9|8.89|8.89|8.91|8.85|8.77|8.71|8.87|8.58|8.33|8.21|8.5|8.16|8.05|8.3|8.35|8.47|8.38|8.42|8.22|7.88|7.7|7.21|7.21|7.39||||||7.54|7.56|7.75|7.62|7.55|7.79|8.13|8.13|8.24|8.04|8.16|8.27|8.5|8.69|
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP|4.65|4.69|4.58|4.46|4.43|4.4|4.39|4.4|4.41|4.45|4.6|4.55|4.68|4.78|4.81|4.76|4.72|4.68|4.66|4.67|4.7|4.59|4.55|4.63|4.68|4.73|4.62|4.6|4.63|4.57|4.58|4.66|4.66|4.54|4.53|4.6|4.61|4.52|4.63|4.65|4.65|4.68|4.73|4.75|4.63|4.74|4.74|||5.05|5.31|5.32|5.32|5.47|5.49|5.53|5.56|5.19|5.18|4.97|5.04|4.9|4.86|4.69|4.7|4.51|4.59|4.47|4.49|4.63|4.69|4.85|5|5.26|5.72|5.86|5.41|5.52|5.33|5.27|5.42|5.73|5.65|5.41||||4.95|5|4.75|4.83|4.79|4.77|4.67|4.63|4.55|4.63|4.7|4.86|4.78|4.31|4.34|4.28|4.35||4.54|4.5|4.3|4.31|4.4|4.42|4.41|4.44|4.43|4.45|4.4|4.43|4.36|4.3|4.37|4.42|4.32|4.37|4.37|4.34|4.33|4.44|4.42|4.41|4.33|4.3|4.29|4.32|4.32|4.42|4.46|4.4|4.53|4.84|4.61|4.03|4.02|4.03|3.99|3.96|3.98|3.96|3.94|3.95|3.88|3.86|3.87||||||3.84|3.75|3.73|3.71|3.75|3.73|3.69|3.7|3.77|3.8|3.83|3.94|3.97|3.91||3.75|3.77|3.74|3.78|3.79|3.74|3.73|3.7|3.69|3.71|3.79|3.84|3.85|3.78|3.78|3.8|3.85|3.84|3.89|3.91|3.87|3.85|3.85|3.82|3.77|3.71|3.7|3.71|3.68|3.69|3.78|3.75|3.7|3.68|3.67|3.67|3.6|3.62|3.6|3.53|3.51|3.48|3.53|3.39|3.32|3.32|3.38|3.37|3.35|3.41|3.49|3.48|3.5|3.56|3.51|3.52|3.46|3.39|3.37|3.4||||||3.45|3.45|3.55|3.5|3.48|3.58|3.65|3.6|3.66|3.62|3.7|3.76|3.78|3.86|
07993|100845|/equities/xinmei|SHANGHAICOMP|21.39|21.54|21.35|20.79|20.7|21.16|21.89|22.3|22.45|22.78|22.77|23.07|24.01|24.3|24.25|24.52|24.63|25.2|25.38|25.37|25.04|25.56|25.88|26|26.5|26.38|26.43|26.75|27.13|27.48|27.9|28.07|27.54|28.6|28.58|28.88|28.37|28.66|28.73|28.5|29.13|28.99|29.76|29.63|29.6|30.63|28.91|||30|30|28.8|28.63|26.6072|26.9929|26.8429|26.8214|26.3643|26.5572|26.2929|23.8643|23.8429|24.0357|24.1786|23.8286|24.3214|25.1286|25.1429|25.3286|23.4286|23.0429|21.35|21.1286|21.2072|21.9143|21.7714|21.2929|21.2429|21.8643|21.5572|21.7857|21.5857|21.9143|21.9286||||21.7214|21.45|20.2857|20.0572|20.6643|20.9786|21.4286|22.3572|22.0072|23|22.5714|22.7214|23.2143|23.4214|22.8286|23.1429|22.8786||22.9929|23.4429|23.5|22.3143|22.3214|22.4857|22.7214|23.1143|23.6286|23.9143|23.65|22.5|22.95|24.2572|25.65|24.9143|24.75|24.9714|25.4572|24.7357|24.6286|24.4929|24.2357|24.1857|25.0714|25.1857|25.2857|25.4429|25.2|25.2143|25.2643|24.5786|24.7786|24.9|25.1857|25.1429|25.4286|25.7214|25.6572|25.4643|25.1072|25.8286|25.8429|26.8214|26.7857|26.9857|27.3572||||||26.6714|26.5786|26.6572|26.7|25.9286|25.8429|26.7929|26.8857|27.7143|28.8429|26.6429|25.7143|25.2857|25.9357||26.3572|26.4286|27|26.4929|24.2857|24.5714|25.6286|25.8714|27|26.75|26.9|27.2714|27.6429|27.9786|28.1286|28.5429|28.3714|28.2857|28.5714|28.6214|29.45|30.0857|29.3429|29.4286|29.5357|30.3143|30.2|30.2929|30.7214|30.9929|30.8429|31.3714|32.9143|31.6429|31.1429|32.6143|32.6857|33.9643|33.2143|33.2214|32.0643|29.3572|25.7143|25.4786|25.0214|24.1572|24.7429|24.1572|23.2286|22.7714|23.9286|23.9357|25.1072|25.35|25.5357|24.1072|24.5572|24.2929|23.5714|25.45||||||26.3643|25.8929|25.9714|24.8714|23.7857|24.1786|23.5786|24.1072|24.0714|23.3714|23.9714|24.0429|26.0714|26.7857|
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP|9.49|9.56|9.07|9.13|9.27|9.45|9.57|9.47|9.48|9.5|9.7|9.56|9.66|9.68|9.7|9.8|9.8|9.84|9.87|9.94|9.91|10.03|9.95|10.02|10|9.86|9.74|9.68|9.72|9.71|9.68|9.52|9.56|9.55|9.58|9.61|9.63|9.59|9.55|9.6|9.42|9.34|9.27|9.03|8.96|8.67|8.66|||8.84|8.86|8.98|9.05|9.07|9.12|9.1|8.92|9.1|9.22|9.24|9.21|9.34|9.18|9.12|9.16|9.12|9.23|9.22|9.18|9.31|9.34|9.33|9.32|9.26|9.3|9.29|9.25|9.25|9.19|9.16|9.23|9.23|9.26|9.16||||8.96|8.84|8.58|8.45|8.6|8.73|8.83|9.04|9.09|9.14|9.06|9.04|9.04|9.03|9.1|9.11|9.11||9.24|9.28|9.22|9.22|9.35|9.48|9.49|9.47|9.43|9.38|9.25|9.19|9.21|9.18|9.25|9.03|9.14|9.27|9.41|9.36|9.36|9.48|9.54|9.66|9.55|9.49|9.48|9.6|9.6|9.55|9.65|9.58|9.7|9.59|9.88|9.88|9.83|9.79|9.74|9.75|9.7|9.66|9.59|9.61|9.42|9.32|9.28||||||9.09|8.89|8.91|8.92|8.88|8.87|8.82|8.85|9|9.07|9.1|9.06|8.99|8.88||8.74|8.79|8.85|8.93|8.91|8.85|8.91|8.94|8.96|9|9.3|9.4|9.11|10|10.06|10.19|10.18|10.17|10.27|10.3|9.92|9.69|9.6|9.5|9.46|9.59|9.65|9.63|9.79|9.73|9.93|10|10|10.1|10.1|10.25|9.89|9.95|9.94|9.7|9.73|9.69|9.84|9.76|9.91|9.12|9.09|9|8.85|9.04|9.22|9.29|9.35|9.49|9.32|9.39|9.35|9.09|9.02|9.12||||||9.64|9.76|9.82|9.72|9.54|9.85|10.19|10.46|10.73|10.76|10.9|10.92|11.09|11.2|
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP|13.77|13.91|14.25|14.88|15.32|13.67|14.11|14.15|13.57|13.69|13.84|13.73|13.86|13.94|13.93|14|14.04|14.18|14.24|14.27|14.2|14.29|14.13|14.35|14.36|14.5|14.17|14.29|14.51|14.88|14.71|14.73|14.85|14.94|15.07|14.88|14.81|14.81|14.62|14.72|14.73|14.59|14.41|14.22|14|14.73|14.46|||14.52|14.6|14.75|15.03|15.75|16.7|14.55|13.33|13.37|13.41|13.43|13.52|13.77|13.84|13.72|13.91|14.04|14.05|13.96|13.91|13.9|13.95|13.72|13.76|13.6|13.21|13.24|13.29|13.45|13.1|13.18|13.1|13.35|13.32|13.03||||13.06|13.02|12.98|12.91|12.86|13.5|13.73|13.96|13.73|13.29|13.21|13.1|13.08|13.04|13.07|13.34|13.34||13.47|13.74|13.6|13.62|13.86|13.91|13.83|13.68|13.65|13.61|13.42|13.34|13.48|13.62|13.6|13.4|13.65|13.98|13.97|13.8|13.91|14.04|13.96|13.97|13.95|13.93|13.91|13.95|13.98|14.03|14.04|13.86|13.83|13.8|14.12|14.1|14.09|14.07|14.2|14.01|13.96|13.96|13.96|14.04|13.85|13.7|13.72||||||13.41|13.22|13.04|13.08|13|13.03|12.94|12.95|13.15|13.23|13.08|13.17|13.16|12.96||12.88|12.91|12.89|12.78|12.69|12.6|12.72|13.08|13.11|13.2|13.47|13.7|13.51|13.64|13.6|13.51|13.68|13.85|14.1|14.17|13.9|13.87|13.76|13.7|13.6|13.77|13.87|13.75|13.93|13.64|13.87|13.76|13.71|13.62|13.54|13.72|13.42|13.53|13.35|13.42|13.4|13.33|13.33|13.14|12.71|12.88|13.15|12.99|12.68|12.87|12.95|12.97|12.9|12.96|12.64|12.71|12.55|12.28|11.94|12.31||||||13.03|13.18|13.43|13.36|13.16|13.03|12.58|12.4|12.35|12.07|12.53|12.62|13.07|13.24|
07996|100924|/equities/yimin|SHANGHAICOMP|3.8|3.78|3.69|3.74|3.77|3.73|3.77|3.79|3.84|3.81|3.83|3.73|3.76|3.83|3.82|3.84|3.89|3.98|3.97|4|4.04|3.8|3.71|3.71|3.7|3.7|3.69|3.7|3.68|3.63|3.59|3.53|3.55|3.54|3.54|3.56|3.55|3.53|3.52|3.52|3.51|3.53|3.42|3.42|3.38|3.35|3.35|||3.44|3.47|3.53|3.6|3.62|3.63|3.62|3.58|3.58|3.55|3.52|3.52|3.5|3.47|3.45|3.48|3.47|3.5|3.48|3.48|3.54|3.58|3.58|3.62|3.61|3.57|3.57|3.56|3.6|3.59|3.57|3.58|3.56|3.53|3.49||||3.44|3.41|3.39|3.38|3.34|3.38|3.42|3.46|3.47|3.47|3.49|3.49|3.46|3.41|3.42|3.44|3.43||3.46|3.48|3.44|3.41|3.43|3.44|3.45|3.5|3.49|3.49|3.45|3.46|3.47|3.46|3.48|3.45|3.47|3.54|3.58|3.58|3.59|3.64|3.61|3.61|3.61|3.57|3.59|3.6|3.6|3.6|3.57|3.53|3.54|3.53|3.58|3.57|3.57|3.54|3.54|3.54|3.55|3.56|3.55|3.58|3.55|3.5|3.56||||||3.53|3.49|3.5|3.49|3.51|3.47|3.47|3.49|3.54|3.57|3.56|3.64|3.75|3.74||3.8|3.73|3.72|3.74|3.69|3.69|3.72|3.72|3.71|3.76|3.72|3.75|3.76|3.72|3.71|3.71|3.76|3.76|3.73|3.69|3.64|3.72|3.66|3.47|3.42|3.46|3.46|3.41|3.42|3.43|3.45|3.46|3.45|3.43|3.43|3.4|3.36|3.38|3.36|3.32|3.29|3.28|3.29|3.19|3.17|3.16|3.24|3.24|3.19|3.22|3.31|3.29|3.3|3.34|3.32|3.29|3.25|3.21|3.16|3.22||||||3.28|3.3|3.36|3.29|3.31|3.43|3.47|3.48|3.45|3.4|3.46|3.57|3.56|3.59|
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP|12.45|12.54|12.56|12.56|12.78|12.77|13.17|13.24|13.02|13.14|13.08|13.07|13.39|13.43|13.5|13.45|13.86|14.28|14.39|14.53|14.62|14.57|14.27|14.45|14.62|14.33|14.23|14.3|14.38|14.39|14.2|14.14|14.31|14.42|14.38|14.15|14.23|14.19|14.23|14.26|14.35|14.33|13.85|13.73|13.71|13.77|13.75|||14.05|14.11|14.43|14.74|14.5|14.59|14.73|14.51|14.65|14.9|15.06|15.25|15.61|15.26|15.1|15.25|15.28|15.54|15.42|15.62|15.61|15.67|15.51|15.47|15.54|15.36|15.35|15.2|15.25|15.52|15.27|15.2|15.5|15.41|15.69||||17.39|19.21|18.55|18.53|19.07|19.46|19.88|20.02|20.25|20.12|20.27|20.16|20.45|20.12|20.18|20.6|20.91||21.05|21.22|20.86|20.28|21.48|21.83|22.18|22.48|22.49|22.56|22.13|21.81|21.82|21.68|22.07|21.79|22.22|22.5|22.91|22.84|23.13|23.23|23.63|23.75|23.64|23.49|23.63|23.81|23.91|24.15|24.23|23.87|24.02|24|24.73|24.85|24.43|24.43|24.27|24.41|24.27|24.4|24.56|24.66|23.72|23.5|23.72||||||23.52|23.2|23.02|23.11|22.75|22.2|22.57|22.64|22.68|22.7|22.4|22.24|22.01|21.41||21.31|21.43|21.6|21.39|20.9|20.87|20.8|21.54|21.62|21.81|22.18|22.35|22.36|22.68|22.67|23.18|23.05|23.18|23.07|23.1|23.13|23.03|22.6|22.41|22.07|22.48|22.69|22.33|23.03|23.11|23.5|23.53|23.86|22.9|22.88|23.34|23|23.6|23.63|24.1|24.07|23.9|22.89|22.13|22|22.36|22.74|22.21|21.93|22.42|22.31|22.2|22.7|22.8|21.79|21.42|20.82|19.93|19.9|19.84||||||20.58|21.16|21.81|22.19|22.24|22.24|23.11|23.01|23.07|23.1|23.41|23.18|24.83|24.59|
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH|7.39|7.39|7.31|7.32|7.36|7.27|7.38|7.45|7.48|7.45|7.47|7.39|7.42|7.5|7.49|7.51|7.51|7.59|7.5|7.52|7.52|7.35|7.24|7.25|7.2|7.17|7.15|7.15|7.01|6.93|6.91|6.89|6.83|6.82|6.79|6.81|6.79|6.77|6.8|6.82|6.83|6.85|6.79|6.78|6.77|6.71|6.68|||6.81|6.88|6.92|6.97|7.28|7.34|7.35|7.36|7.31|7.25|7.21|7.2|7.23|7.15|7.09|7.08|7.08|7.08|7.06|7.06|7.16|7.3|7.32|7.32|7.4|7.45|7.54|7.49|7.66|7.67|7.65|7.75|7.74|7.67|7.9||||7.89|7.86|7.75|7.71|7.81|7.88|7.93|8.03|8.06|8.05|8.1|8.07|8.12|7.98|7.96|7.96|7.98||8.06|8.08|8.01|7.92|7.87|7.78|7.82|7.81|7.68|7.64|7.44|7.42|7.42|7.4|7.4|7.41|7.38|7.38|7.48|7.56|7.65|7.78|7.82|7.8|7.82|7.74|7.71|7.77|7.81|7.79|7.84|7.76|7.7|7.66|7.8|7.87|7.78|7.74|7.75|7.77|7.88|7.81|7.83|7.95|7.91|7.87|7.92||||||7.8|7.75|7.79|7.76|7.61|7.42|7.38|7.5|7.55|7.56|7.53|7.6|7.49|7.47||7.5|7.46|7.52|7.51|7.44|7.5|7.6|7.55|7.57|7.68|7.76|7.79|7.72|7.62|7.67|7.63|7.65|7.6|7.51|7.47|7.31|7.34|7.22|7.11|6.93|6.89|6.87|6.9|6.93|6.94|7.06|7.01|7.05|6.93|6.9|6.86|6.71|6.79|6.76|6.81|6.63|6.61|6.47|6.27|6.23|6.33|6.47|6.29|6.2|6.31|6.54|6.54|6.58|6.71|6.62|6.57|6.51|6.4|6.43|6.49||||||6.63|6.62|6.74|6.65|6.67|6.75|6.79|6.77|6.92|7.07|7.16|7.43|7.46|7.72|
07999|100985|/equities/zhangjiang|SHANGHAICOMP|14.41|14.49|14.08|14.21|14.24|14.61|14.8|14.82|14.89|14.78|14.96|15.05|15.49|15.82|15.8|15.96|16.14|16.61|16.55|16.1|15.5|15.4|14.95|15.13|15.32|15.32|15.07|15.36|15.35|15.3|15.12|13.96|14.11|14.11|13.33|14.08|14.08|14.12|13.93|13.96|14.15|14.15|13.38|13.34|13.2|13.26|13.19|||13.82|14.5|14.6|14.38|14.42|14.29|14.11|14.24|14.24|14.25|14.24|14.2|14.48|14.68|14.31|14.38|13.82|14.04|13.87|13.89|14.02|14.17|14.28|14.45|14.5|14.42|14.4|14.4|14.68|14.85|14.77|15.08|14.72|15|15.1||||15.08|14.95|14.95|15.1|15.59|15.75|16.34|16.18|15.81|16.06|15.87|15.9|15.9|16.2|16.4|16.89|16.32||16.59|16.71|16.16|16.25|16.6|17.48|17.83|17.13|17.56|17.03|17.4|17.71|15.3|14.31|12.91|12.63|12.98|13.26|12.47|12.15|12.21|12.48|12.53|12.56|12.5|12.45|12.51|12.53|12.66|12.64|12.69|12.33|12.4|12.42|12.56|12.65|12.66|12.58|12.38|12.47|12.44|12.39|12.56|12.62|12.5|12.31|12.36||||||12.25|12.11|12.17|12.1|11.87|11.85|11.8|11.91|11.88|11.83|11.7|11.77|11.57|11.31||11.28|11.26|11.51|11.65|11.56|11.81|11.9|11.86|11.86|12.13|12.3|12.32|12.46|12.3|12.28|12.36|12.27|12.26|12.35|12.24|12.02|12.02|12.29|12.27|11.96|12.17|12.1|12.05|12.05|12.02|12.18|12.08|12.06|12.03|12.01|11.88|11.6|11.73|11.55|11.52|11.56|11.49|11.43|11.11|10.52|10.37|10.49|10.31|10.27|10.35|10.64|10.55|10.62|10.73|10.59|10.58|10.5|10.24|10.21|10.29||||||10.39|10.41|10.59|10.58|10.59|10.81|11|10.73|10.92|10.85|11.05|11.5|11.5|11.66|
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP|3.59|3.59|3.52|3.56|3.64|3.64|3.67|3.69|3.67|3.69|3.71|3.71|3.73|3.8|3.81|3.84|3.89|3.9|3.91|3.94|3.92|3.91|3.82|3.77|3.74|3.7|3.67|3.68|3.69|3.7|3.65|3.6|3.63|3.62|3.62|3.68|3.64|3.65|3.66|3.69|3.71|3.72|3.72|3.69|3.64|3.53|3.53|||3.6|3.62|3.64|3.61|3.59|3.6|3.62|3.66|3.61|3.55|3.54|3.55|3.6|3.67|3.65|3.63|3.62|3.62|3.57|3.58|3.62|3.66|3.75|3.77|3.85|3.74|3.74|3.73|3.91|3.98|4.01|4.07|4.03|3.99|3.96||||3.9|3.82|3.81|3.8|3.83|3.92|3.89|3.94|3.96|3.91|3.91|3.93|3.85|3.85|3.88|3.91|3.95||3.91|3.93|3.88|3.82|3.85|3.9|3.89|3.96|3.97|4|3.98|3.97|3.97|3.95|3.97|3.95|3.93|3.98|4.03|4.06|4.08|4.13|4.09|4.08|4.07|4.05|4.04|4.1|4.11|4.12|4.12|3.78|3.72|3.73|3.82|3.87|3.97|3.72|3.51|3.5|3.43|3.35|3.29|3.32|3.31|3.28|3.28||||||3.23|3.22|3.22|3.2|3.16|3.16|3.16|3.17|3.19|3.23|3.23|3.24|3.23|3.19||3.19|3.18|3.2|3.18|3.17|3.16|3.18|3.24|3.24|3.24|3.28|3.3|3.31|3.34|3.34|3.38|3.38|3.39|3.39|3.34|3.33|3.33|3.32|3.29|3.24|3.28|3.29|3.26|3.23|3.22|3.26|3.26|3.29|3.28|3.28|3.3|3.25|3.28|3.27|3.27|3.25|3.24|3.26|3.18|3.15|3.16|3.27|3.25|3.17|3.19|3.2|3.17|3.2|3.23|3.18|3.19|3.16|3.09|3.07|3.1||||||3.12|3.12|3.17|3.24|3.25|3.3|3.32|3.25|3.28|3.25|3.34|3.42|3.56|3.59|
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP|0.234|0.233|0.233|0.234|0.234|0.233|0.234|0.235|0.233|0.235|0.234|0.236|0.237|0.239|0.239|0.241|0.242|0.243|0.242|0.243|0.244|0.245|0.241|0.24|0.237|0.237|0.235|0.235|0.236|0.236|0.235|0.233|0.234|0.234|0.232|0.232|0.232|0.232|0.234|0.235|0.236|0.238|0.237|0.236|0.237|0.237|0.238|||0.242|0.244|0.242|0.241|0.24|0.242|0.243|0.244|0.243|0.244|0.244|0.245|0.246|0.245|0.243|0.243|0.247|0.248|0.248|0.248|0.248|0.25|0.252|0.253|0.254|0.252|0.253|0.251|0.252|0.253|0.255|0.257|0.251|0.25|0.25||||0.245|0.245|0.246|0.244|0.248|0.252|0.252|0.253|0.255|0.253|0.253|0.252|0.252|0.25|0.251|0.25|0.25||0.249|0.248|0.248|0.249|0.25|0.252|0.253|0.255|0.254|0.255|0.254|0.254|0.256|0.255|0.257|0.256|0.256|0.256|0.259|0.261|0.261|0.264|0.263|0.263|0.262|0.261|0.261|0.263|0.263|0.263|0.264|0.259|0.258|0.257|0.259|0.26|0.261|0.259|0.254|0.255|0.254|0.251|0.251|0.253|0.253|0.253|0.253||||||0.252|0.249|0.249|0.248|0.247|0.247|0.247|0.248|0.247|0.246|0.248|0.248|0.249|0.247||0.246|0.245|0.247|0.248|0.246|0.244|0.25|0.25|0.25|0.25|0.252|0.253|0.254|0.254|0.254|0.256|0.254|0.254|0.256|0.254|0.253|0.253|0.251|0.249|0.248|0.251|0.25|0.25|0.246|0.246|0.247|0.246|0.247|0.246|0.246|0.246|0.243|0.244|0.244|0.245|0.244|0.242|0.242|0.238|0.238|0.239|0.243|0.241|0.239|0.241|0.247|0.245|0.248|0.248|0.247|0.248|0.246|0.24|0.239|0.241||||||0.242|0.242|0.242|0.239|0.237|0.253|0.257|0.256|0.256|0.255|0.255|0.26|0.263|0.264|
08002|100441|/equities/zijiang|SHANGHAICOMP|4.99|5|4.89|4.91|4.94|4.96|4.99|5.05|5|5.04|5.07|5.06|5.12|5.18|5.19|5.2|5.28|5.32|5.27|5.28|5.3|5.25|5.18|5.19|5.21|5.45|5.41|5.42|5.44|5.48|5.44|5.42|5.45|5.43|5.41|5.46|5.46|5.45|5.38|5.36|5.34|5.31|5.1|5.07|5|5|4.99|||5.03|5.1|5.14|5.15|5.12|5.12|5.1|5.06|5.08|5.09|5.12|5.13|5.17|5.14|5.05|5.06|5.08|5.12|5.05|5.05|5.16|5.17|5.22|5.21|5.23|5.15|5.14|5.15|5.14|5.19|5.18|5.18|5.17|5.18|5.28||||5.3|5.31|5.25|5.17|5.36|5.42|5.46|5.49|5.54|5.53|5.46|5.46|5.44|5.35|5.39|5.47|5.48||5.55|5.65|5.58|5.54|5.56|5.61|5.64|5.7|5.62|5.65|5.51|5.41|5.42|5.4|5.39|5.35|5.43|5.49|5.57|5.56|5.6|5.71|5.72|5.73|5.82|5.79|5.79|5.83|5.82|5.9|5.93|5.86|5.86|5.92|6.04|5.87|5.81|5.78|5.75|5.58|5.44|5.42|5.45|5.53|5.43|5.38|5.37||||||5.28|5.22|5.19|5.21|5.17|5.14|5.13|5.13|5.17|5.19|5.16|5.13|5.07|4.99||4.98|4.93|4.97|4.93|4.91|4.88|4.9|4.95|4.97|5.01|5.13|5.16|5.16|5.2|5.21|5.27|5.29|5.32|5.33|5.34|5.28|5.28|5.24|5.16|5.08|5.18|5.2|5.15|5.23|5.17|5.24|5.25|5.32|5.3|5.28|5.32|5.24|5.27|5.26|5.32|5.17|5.08|5.08|5.01|4.96|5.02|4.95|4.84|4.7|4.78|4.88|4.86|4.92|4.92|4.87|4.8|4.74|4.57|4.53|4.56||||||4.64|4.63|4.7|4.72|4.68|4.79|4.89|4.79|4.87|4.83|4.91|4.98|5.14|5.25|
08003|101085|/equities/dongfeng-print|SHANGHAICOMP|4.16|4.18|4.08|4.05|4.12|4.18|4.27|4.3|4.28|4.32|4.31|4.28|4.32|4.37|4.39|4.4|4.42|4.47|4.46|4.46|4.46|4.47|4.41|4.41|4.4|4.41|4.37|4.35|4.35|4.36|4.32|4.29|4.32|4.33|4.34|4.35|4.34|4.34|4.36|4.4|4.39|4.36|4.3|4.28|4.26|4.25|4.24|||4.28|4.29|4.31|4.36|4.37|4.36|4.34|4.28|4.27|4.25|4.27|4.3|4.32|4.36|4.37|4.38|4.35|4.4|4.39|4.37|4.38|4.42|4.39|4.37|4.38|4.37|4.37|4.34|4.39|4.39|4.38|4.39|4.38|4.36|4.32||||4.25|4.24|4.19|4.2|4.22|4.25|4.28|4.31|4.34|4.33|4.34|4.31|4.29|4.29|4.32|4.34|4.35||4.38|4.38|4.38|4.36|4.39|4.42|4.39|4.4|4.42|4.43|4.38|4.37|4.43|4.41|4.4|4.36|4.4|4.45|4.51|4.49|4.51|4.54|4.53|4.57|4.55|4.53|4.54|4.53|4.58|4.6|4.62|4.59|4.59|4.56|4.68|4.64|4.63|4.69|4.47|4.47|4.46|4.45|4.45|4.5|4.5|4.5|4.49||||||4.41|4.38|4.38|4.38|4.37|4.32|4.3|4.31|4.33|4.36|4.35|4.35|4.34|4.29||4.29|4.29|4.29|4.35|4.32|4.29|4.33|4.35|4.36|4.39|4.46|4.5|4.56|4.53|4.5|4.52|4.56|4.57|4.58|4.58|4.56|4.54|4.49|4.42|4.37|4.47|4.5|4.44|4.49|4.54|4.58|4.6|4.53|4.46|4.45|4.45|4.37|4.36|4.33|4.34|4.28|4.24|4.29|4.22|4.21|4.41|4.46|4.5|4.41|4.5|4.5|4.68|4.73|||||||4.28||||||4.35|4.36|4.44|4.33|4.33|4.21|4.18|4.18|4.21|4.19|4.25|4.31|4.35|4.41|
08004|100696|/equities/shanxi-coal|SHANGHAICOMP|16.53|15.98|15.66|15.68|15.38|15.02|15.07|15.33|15|15.05|15.05|14.79|15.03|14.85|14.65|14.58|14.46|14.64|14.58|14.58|14.56|14.53|14.81|14.95|15.05|15.15|14.93|15.1|15.4|15.38|15.34|15.42|15.54|15.46|15.23|15.2|15.39|15.25|15.1|15.12|14.92|14.42|14.05|13.97|13.51|13.41|13.6|||14.07|14.2|14.35|14.21|14.1|14.03|13.82|13.49|13.47|13.32|13.27|13.33|13.2|13.1|13.09|13.18|13.53|13.31|13.41|13.83|13.9|14.32|14.38|14.68|14.77|14.51|14.57|14.14|14.16|14.26|14.35|14.83|14.81|14.63|16.7||||16.92|16.8|16.72|16.14|16.54|16.92|16.73|16.98|16.15|15.55|15.55|15.5|15.48|15.17|15.31|15.59|15.61||15.85|15.98|15.84|15.23|15.26|15.25|14.36|14.6|14.35|14.42|14.24|14.47|14.44|14.29|15.08|15.23|15.68|15.93|16.45|16.29|16.55|16.51|17.02|17.21|17.2|17.24|17.35|16.69|17.17|16.14|15.7|15.02|14.57|14.46|14.88|14.75|14.86|15.12|15.4|15.67|15.41|15.38|15.55|15.49|15.3|15.21|15.11||||||15.15|15.13|15.18|15.05|15.35|15.5|15.17|14.44|14.2|13.99|13.88|13.76|13.81|13.88||14.45|14.57|15.08|14.67|14.4|14.3|14.72|15.2|15.2|15.38|15.81|15.64|15.88|15.74|15.71|16.06|16.1|16.11|16.33|16.54|16.42|16.58|16.33|15.9|15.47|15.4|15.3|15.36|15.16|14.88|15.15|15.46|16.2|15.96|15.92|16.52|16.04|16.57|16.84|16.5|15.49|15.39|15.64|15.19|15.56|15.49|15.16|15.01|15.3|16.35|16.43|16.58|16.57|16.65|16.01|17.12|17.15|17.64|18.01|18.23||||||17.88|17.76|17.5|16.94|18.05|18.93|18.02|17.7|17.35|16.85|17.1|17.44|17.38|18.09|
08005|100854|/equities/shanxi-coking|SHANGHAICOMP|5.05|5.05|4.92|5|5.03|4.98|5.03|5.06|5.03|5.09|5.08|5.08|5.15|5.17|5.17|5.14|5.17|5.21|5.21|5.23|5.23|5.22|5.13|5.14|5.12|5.07|5.05|5.09|5.09|5.06|5.03|5.03|5.08|5.15|5.14|5.14|5.15|5.13|5.12|5.13|5.12|5.12|5.12|5.1|5.04|4.98|4.97|||4.99|5|5.03|5.05|4.98|5.01|5.03|5.04|5.03|4.98|4.98|5|5.04|5|4.97|5|5.03|5.22|5.19|5.25|5.28|5.3|5.33|5.36|5.41|5.39|5.42|5.39|5.4|5.41|5.43|5.46|5.37|5.34|5.31||||5.32|5.29|5.26|5.25|5.45|5.49|5.52|5.6|5.6|5.54|5.53|5.53|5.47|5.43|5.45|5.47|5.5||5.55|5.54|5.52|5.43|5.48|5.54|5.53|5.57|5.55|5.54|5.5|5.51|5.52|5.5|5.6|5.58|5.58|5.63|5.72|5.7|5.77|5.77|5.8|5.8|5.79|5.76|5.79|5.79|5.85|5.77|5.72|5.62|5.57|5.53|5.63|5.68|5.64|5.64|5.63|5.64|5.66|5.65|5.66|5.73|5.73|5.66|5.67||||||5.62|5.54|5.53|5.52|5.5|5.5|5.53|5.48|5.47|5.46|5.42|5.41|5.41|5.37||5.37|5.37|5.43|5.42|5.34|5.3|5.36|5.45|5.45|5.45|5.56|5.6|5.7|5.65|5.67|5.78|5.75|5.78|5.83|5.8|5.73|5.79|5.79|5.72|5.62|5.65|5.64|5.58|5.57|5.5|5.6|5.62|5.7|5.62|5.66|5.68|5.56|5.64|5.62|5.63|5.53|5.51|5.44|5.35|5.31|5.42|5.61|5.58|5.51|5.59|5.72|5.73|5.92|6.01|5.83|6.03|5.98|6.01|5.92|6.05||||||5.9|5.9|5.84|5.84|6|6.27|6.27|6.23|6.17|6.07|6.12|6.3|6.35|6.55|
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP|3.1071|3.1|3.0357|3.0429|3.1|3.1143|3.1714|3.1714|3.1|3.1286|3.1214|3.0786|3.1571|3.2286|3.1714|3.1714|3.2071|3.2571|3.25|3.2714|3.2571|3.2286|3.1714|3.1857|3.1571|3.1357|3.1214|3.1286|3.1286|3.1786|3.1429|3.1929|3.2071|3.1929|3.1714|3.1929|3.1786|3.1|3.1071|3.1214|3.1214|3.0929|3.0929|3.0714|3.0929|3.0857|3.0357|||3.0214|3.0571|2.9857|2.8929|2.8643|2.8714|2.8929|2.8857|2.9071|2.8929|2.8857|2.9214|2.9786|2.9857|2.9786|3.0143|3.0286|2.9786|2.9714|2.95|2.9571|2.9786|2.9714|2.9714|2.9857|2.9929|3.0071|2.9857|3|2.9857|2.9429|2.9571|2.9357|2.9143|2.8786||||2.8357|2.8143|2.7714|2.7571|2.7786|2.85|2.8786|2.9|2.9143|2.9|2.9|2.8929|2.8929|2.8714|2.8929|2.8857|2.8786||2.9|2.9071|2.8857|2.85|2.8786|2.9071|2.9143|2.9357|2.9429|2.9571|2.9357|2.9286|2.95|2.95|2.9643|2.9357|2.9643|2.9857|3.0357|3.0214|3.0357|3.0714|3.0571|3.0643|3.0429|3.0071|3.0357|3.0286|3.0429|3.05|3.0357|3.0071|3.0214|3|3.0929|3.1|3.0857|3.0714|3.0429|3.05|3.0571|3.0286|3.0071|3.05|3.05|3.0143|3.0286||||||2.9786|2.9571|2.9357|2.9357|2.9357|2.9143|2.9143|2.9357|2.9286|2.95|2.9429|2.9214|2.9143|2.8786||2.8714|2.8714|2.9071|2.9214|2.8786|2.8571|2.8929|2.9571|2.9357|2.9571|3.0429|3.0714|3.1286|3.1071|3.1071|3.1643|3.2143|3.2143|3.2214|3.2571|3.2643|3.3|3.2643|3.2|3.1143|3.1643|3.1643|3.1429|3.1143|3.0714|3.1214|3.1286|3.1643|3.1143|3.1143|3.1214|3.0929|3.1071|3.1071|3.0929|2.9643|2.9643|2.95|2.9286|2.8929|2.9143|3.0643|3.1571|3.1286|3.2643|3.2714|3.3|3.3786|3.4143|3.3143|3.4071|3.3|3.2643|3.3071|3.3714||||||3.3714|3.4571|3.4714|3.4857|3.5786|3.7429|3.75|3.6429|3.65|3.6071|3.6357|3.7571|3.8571|3.9571|
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP|0.2579|0.2579|0.2564|0.2579|0.2621|0.2593|0.2629|0.2614|0.2564|0.26|0.2593|0.2564|0.2586|0.2571|0.2536|0.2543|0.255|0.2557|0.2543|0.2543|0.2564|0.2571|0.2521|0.2521|0.2507|0.2471|0.245|0.2457|0.2443|0.2457|0.2457|0.2479|0.2514|0.2486|0.2471|0.2493|0.2493|0.2443|0.2471|0.245|0.245|0.2421|0.24|0.24|0.2393|0.24|0.2371|||0.2414|0.2479|0.2414|0.2393|0.235|0.2314|0.2321|0.23|0.2314|0.2329|0.235|0.2371|0.2386|0.2357|0.2379|0.2443|0.2521|0.2536|0.2507|0.2443|0.2443|0.2429|0.2443|0.2429|0.24|0.2414|0.2429|0.2371|0.2429|0.2471|0.2493|0.2471|0.2421|0.2414|0.2471||||0.245|0.2386|0.2371|0.2343|0.2357|0.2393|0.2386|0.2443|0.2479|0.2464|0.2564|0.2521|0.2464|0.245|0.2407|0.2371|0.2379||0.2393|0.2264|0.2264|0.2243|0.2286|0.2307|0.2357|0.2414|0.2371|0.2486|0.2471|0.2486|0.2521|0.2507|0.2593|0.2571|0.265|0.2657|0.2671|0.2664|0.2679|0.2679|0.2686|0.2693|0.2693|0.2707|0.2714|0.2693|0.27|0.2714|0.27|0.2686|0.2721|0.2714|0.2714|0.2671|0.2686|0.2686|0.2643|0.2786|0.2779|0.2779|0.2786|0.2814|0.2793|0.28|0.2836||||||0.2821|0.28|0.28|0.2807|0.2807|0.2786|0.2793|0.2786|0.2779|0.2843|0.2743|0.2721|0.2721|0.2686||0.2686|0.2686|0.2686|0.2721|0.2686|0.2643|0.2914|0.2943|0.29|0.2914|0.2929|0.295|0.2921|0.2914|0.2936|0.2993|0.3014|0.3021|0.3114|0.3079|0.3121|0.3107|0.3029|0.2914|0.2936|0.2964|0.2879|0.2871|0.2864|0.2836|0.2857|0.2893|0.2979|0.2907|0.2893|0.3043|0.3021|0.3057|0.3057|0.3093|0.2986|0.29|0.285|0.2829|0.2821|0.2907|0.3057|0.3343|0.3307|0.3429|0.3629|0.3629|0.3664|0.3557|0.3514|0.3614|0.3557|0.3479|0.35|0.3514||||||0.3493|0.3507|0.3457|0.3264|0.3321|0.3664|0.3786|0.3664|0.3614|0.355|0.355|0.365|0.3614|0.3721|
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP|4.12|4.12|4.05|4.05|4.07|4.05|4.2|4.22|4.12|4.16|4.18|4.18|4.22|4.25|4.26|4.27|4.28|4.35|4.33|4.35|4.31|4.32|4.23|4.23|4.26|4.15|4.16|4.12|4.18|4.2|4.17|4.09|4.15|4.17|4.16|4.15|4.15|4.14|4.16|4.1|4.1|4.05|3.97|3.92|3.9|3.79|3.8|||3.89|3.96|3.99|4.01|4.02|4.01|4.01|3.97|4.04|4.04|4.04|4.07|4.14|4.15|4.07|4.06|4.03|4.07|4.05|4.09|4.2|4.22|4.22|4.24|4.27|4.26|4.27|4.24|4.22|4.22|4.17|4.19|4.24|4.17|4.15||||4.08|4.08|4.04|4.03|4.13|4.19|4.25|4.33|4.36|4.34|4.36|4.38|4.38|4.37|4.38|4.4|4.4||4.43|4.47|4.46|4.46|4.49|4.57|4.67|4.73|4.7|4.7|4.64|4.66|4.67|4.52|4.5|4.45|4.53|4.55|4.64|4.63|4.66|4.71|4.74|4.75|4.76|4.74|4.74|4.79|4.8|4.82|4.72|4.66|4.64|4.61|4.74|4.75|4.76|4.76|4.73|4.73|4.7|4.73|4.71|4.74|4.69|4.63|4.6||||||4.5|4.5|4.43|4.42|4.41|4.41|4.42|4.41|4.44|4.5|4.49|4.51|4.5|4.44||4.4|4.4|4.41|4.47|4.45|4.37|4.4|4.49|4.45|4.51|4.59|4.68|4.76|4.77|4.79|4.82|4.74|4.76|4.85|4.84|4.8|4.8|4.76|4.77|4.7|4.82|4.84|4.71|4.78|4.71|4.74|4.81|4.81|4.71|4.73|4.81|4.72|4.77|4.71|4.54|4.54|4.47|4.42|4.34|4.29|4.3|4.54|4.47|4.41|4.5|4.58|4.59|4.67|4.75|4.66|4.64|4.59|4.45|4.37|4.42||||||4.55|4.63|4.73|4.86|4.87|5.09|4.97|4.91|4.87|4.8|4.94|5.06|5.22|5.39|
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP|8.73|8.77|8.53|8.57|8.55|8.43|8.48|8.55|8.47|8.59|8.55|8.55|8.68|8.66|8.64|8.54|8.41|8.64|8.63|8.68|8.82|8.85|8.73|8.77|8.77|8.65|8.57|8.7|8.57|8.44|8.45|8.38|8.46|8.45|8.44|8.46|8.48|8.39|8.38|8.33|8.29|8.21|8.1|8.08|8.08|8.02|8.01|||8.09|8.26|8.42|9.2769|9.2077|9.2769|9.2692|9.2615|9.3154|9.2231|9.1846|9.2077|9.2077|9.0385|8.9462|8.9308|8.9923|8.9692|9.0385|9.2462|9.5154|9.6462|9.6462|9.6923|9.8154|9.7154|9.7846|9.6231|9.6692|9.6923|9.7231|9.8769|9.7385|9.6385|9.5077||||9.7|9.6615|9.5462|9.5385|9.7462|9.8308|9.8615|10.0615|9.8923|9.6615|9.6154|9.6462|9.6231|9.5231|9.6385|9.7077|9.7231||9.7846|9.8538|9.8692|9.6231|9.6692|9.7846|9.6692|9.7923|9.8308|9.8462|9.7769|9.7923|9.8769|9.7769|10.1385|10.1692|10.2692|10.2846|10.5077|10.5231|10.6615|10.6385|10.8538|10.8615|10.8077|10.8462|10.9077|10.8154|10.8615|10.6385|10.4846|10.3538|10.1538|10.0769|10.3077|10.3615|10.2538|10.4308|10.5615|10.6|10.7|10.7|10.7923|10.8769|10.8769|10.8385|10.8231||||||10.8923|10.8231|10.6923|10.6462|11.1154|11.1231|11.0385|10.9|10.7692|10.5462|10.2|10.1385|10.2077|10.1308||10.2385|10.2615|10.4385|10.2154|10.0615|9.9231|10.1231|10.4538|10.4385|10.4846|10.7615|10.7231|10.8462|10.6615|10.6231|10.8538|10.8154|10.8308|10.9615|11.0231|10.8846|11.0231|10.9769|10.7538|10.6615|10.6231|10.6385|10.5615|10.5077|10.3462|10.5231|10.5692|10.9|10.6385|10.7538|10.8154|10.6154|10.8846|10.9692|11|10.6154|10.6154|10.5462|10.3846|10.5462|10.6615|10.7077|10.5538|10.5462|10.8846|11.2077|11.3231|11.2692|11.4462|11.0385|11.5692|11.4769|11.9|11.8077|12||||||11.6846|11.3385|11.1769|10.8923|11.3846|11.8846|11.7077|11.6077|11.5385|11.3308|11.3231|11.6308|11.7154|11.9077|
08010|101108|/equities/luan-env-ener|SHANGHAICOMP|15.96|16.07|15.64|15.81|15.46|15.13|15.21|15.41|15.89|16.16|16.09|15.79|15.95|15.85|15.76|15.73|15.71|15.77|15.86|15.92|16.26|16.22|16.58|16.69|16.86|16.56|16.43|16.66|16.96|16.67|16.78|16.75|17.01|16.91|16.88|16.97|17.25|17.13|17.13|17.02|16.92|16.28|15.84|15.84|15.78|15.43|15.51|||16.05|16.24|16.55|16.71|16.53|16.48|16.38|16.55|16.62|16.38|19.07|19.41|19.36|19.07|18.52|18.59|18.5|18.24|18.23|18.94|19.4|19.89|20.13|20.42|20.9|20.65|20.7|20|20.23|20.4|20.45|20.66|20.05|19.82|19.41||||19.75|19.63|18.47|18.45|18.84|19.4|19.71|20.24|19.29|18.67|18.65|18.8|19.17|19.51|20.2|20.22|21.1||21.7|21.81|21.76|20.7|20.44|20.37|19.68|19.78|19.46|19.2|19.22|19.29|19.7|19.61|20.6|20.8|21.41|21.4|21.82|21.75|21.75|21.65|22.25|22.18|22.22|22.23|22.56|22.17|22.31|22.28|21.21|20.15|19.37|19.26|19.54|19.48|19.27|19.68|20.23|20.6|20.55|20.3|20.15|19.49|19.49|19.6|19.58||||||20.49|19.84|18.05|17.89|18.26|18.4|17.73|16.77|16.61|16.45|16.46|16.28|16.25|16.6||16.81|16.6|17.08|16.85|16.76|16.6|17.05|17.55|17.47|17.64|18|17.8|18.1|18.21|18.27|18.55|18.22|18.33|18.51|18.68|18.6|18.73|18.51|18.17|17.69|16.9|16.56|16.53|16.49|16.7|17|17.24|18.12|17.43|17.46|17.2|16.62|17|17.21|16.65|15.98|15.71|15.95|15.78|15.89|15.06|14.22|14.04|14.03|14.42|14.53|14.62|14.83|15.14|14.38|15.92|15.74|16.36|16.5|16.83||||||16.43|15.98|15.6|15.24|16.01|16.54|16.42|16.41|16.08|15.57|15.7|16.39|15.9|16.17|
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH|233.3|232.71|227.8|220.91|221.66|222.26|221|225.4|223.28|222.22|221|219.23|226.3|229.25|229.67|229.2|230|232.6|227.2|229.6|230.33|236.2|229.5|228.05|224.54|219.13|207|209.62|211.76|209.72|209.71|206|209.7|205.11|201.02|200.01|198.13|196.01|196.01|196.17|193.1|183.95|184.62|184.55|188.9|186.3|192.11|||203.4|208.58|214.2|218.01|210|203.65|197.77|201.61|204.2|205.51|205.75|208.82|210.28|212.59|210|207.03|209.47|213.49|214.68|211.36|210.82|211.6|209.05|223|225.16|229.17|232.4|231.29|233.65|235.76|236.88|231.61|233.9|236.58|239||||247.3|237.5|238.57|234.8|234.8|238.02|240.48|243.2|244.06|243.78|242.76|239.09|240.01|245.08|241|250.3|257||263.77|265.9|272|271.52|271.57|271.45|269.66|269.73|267|268.11|265.5|262|265.5|268|268|267.15|263.18|260.13|260.11|262.97|266|270.06|274|277.08|280.38|279.65|280|280.05|285.29|289.1|289|289.66|294|297|295.42|294.5|283|284.85|280|279|281.5|276.13|281|288.91|285.29|289|290.8||||||294.4|292.96|297.98|304.12|306.07|296.24|294.57|291.01|287|285.1|281.25|277.28|272.4|272||283|278.4|281.8|281.02|281|278.18|277|273.91|269.36|282.44|282|280|276.66|273.5|276.98|271.5|274.08|270.41|262.1|263.52|258.03|260.3|253.03|250.19|236|242.99|248.56|251|254.4|252.49|258.3|257.06|260.6|260.12|261.61|263.01|250.09|250.33|256|256|246.98|246.6|247.01|234.87|227.31|229.72|227.89|239.77|238.06|240.71|262.57|256.02|260|267.61|266.82|273.6|272.2|270|275|281||||||300.12|303|305.1|298.05|288|289.52|288.38|291.01|290.8|288.26|289|290.28|287|287.61|
08012|100912|/equities/shenma-indu|SHANGHAICOMP|6.75|6.77|6.63|6.67|6.71|6.69|6.77|6.81|6.84|6.87|6.9|6.82|6.93|6.99|7.03|7.13|7.18|7.24|7.24|7.3|7.32|7.31|7.21|7.25|7.19|7.2|7.08|7.06|7.06|7.01|6.96|6.94|7.03|7.07|7.05|7.03|7.05|7.02|7.04|7.04|7.06|7.14|7.06|7.11|6.85|6.65|6.59|||6.69|6.69|6.73|6.7|6.65|6.67|6.7|6.67|6.73|6.63|6.63|6.8|6.94|6.94|6.87|6.92|6.89|6.93|6.94|7.03|7.22|7.28|7.28|7.28|7.31|7.32|7.34|7.35|7.38|7.42|7.4|7.45|7.46|7.35|7.34||||7.59|7.4|7.31|7.25|7.44|7.6|7.77|7.8|7.87|7.82|7.86|7.82|7.79|7.81|7.76|7.76|7.72||7.76|7.8|7.77|7.76|7.74|7.8|7.72|7.79|7.79|7.81|7.83|7.72|7.8|7.78|8.43|8.29|8.08|8.16|8.26|8.22|8.24|8.36|8.4|8.44|8.38|8.34|8.39|8.38|8.45|8.43|8.36|8.21|8.18|8.13|8.25|8.22|8.21|8.22|8|8.03|7.92|7.95|7.92|8.05|7.98|7.86|7.94||||||7.88|7.84|7.83|7.73|7.59|7.59|7.58|7.6|7.6|7.76|7.75|7.74|7.72|7.74||7.71|7.71|7.67|7.64|7.61|7.6|7.6|7.74|7.59|7.59|7.73|7.75|7.77|7.8|7.91|7.88|7.93|7.93|7.93|7.92|7.89|7.92|7.94|7.9|7.75|7.9|7.7|7.82|7.76|7.55|7.61|7.57|7.57|7.39|7.4|7.39|7.28|7.38|7.35|7.31|7.16|7.13|7.15|7.01|6.95|7.45|7.92|7.84|7.73|7.82|7.96|7.94|8.01|8.12|8.1|8.11|8.05|7.87|7.82|7.9||||||7.89|7.92|7.96|7.99|8.11|8.42|8.36|8.31|8.4|8.3|8.39|8.55|8.67|8.83|
08013|100773|/equities/shenergy|SHANGHAICOMP|6.52|6.71|6.52|6.52|6.58|6.59|6.71|6.82|6.69|6.69|6.64|6.54|6.61|6.65|6.61|6.75|6.75|6.82|6.9|6.9|6.75|6.72|6.67|6.72|6.65|6.63|6.87|6.83|6.9|6.91|6.88|6.94|6.9|6.81|6.78|6.78|6.88|6.98|6.94|6.83|6.9|6.9|6.94|6.84|6.76|6.59|6.44|||6.38|6.52|6.46|6.48|6.55|6.56|6.61|6.66|6.67|6.57|6.58|6.57|6.68|6.69|6.62|7.01|7.07|7.07|6.87|6.79|6.82|6.86|6.9|6.86|6.86|6.9|6.95|7.09|6.97|6.9|6.9|6.99|6.99|6.85|6.69||||6.55|6.56|6.37|6.31|6.27|6.31|6.35|6.32|6.27|6.4|6.12|6.09|6.05|6.06|5.88|5.83|5.81||5.82|5.81|5.86|5.84|5.84|5.85|5.83|5.9|5.85|5.86|5.95|6.07|6.16|6.12|6|5.95|5.91|5.92|5.99|5.96|5.85|5.78|5.75|5.53|5.51|5.45|5.44|5.47|5.49|5.52|5.53|5.49|5.5|5.48|5.56|5.56|5.55|5.52|5.52|5.52|5.45|5.42|5.4|5.45|5.42|5.41|5.45||||||5.4|5.36|5.36|5.34|5.33|5.3|5.3|5.34|5.35|5.44|5.5|5.47|5.49|5.47||5.41|5.39|5.29|5.33|5.29|5.25|5.26|5.32|5.32|5.36|5.49|5.5|5.5|5.49|5.5|5.58|5.63|5.69|5.7|5.7|5.72|5.74|5.74|5.78|5.75|5.81|5.79|5.73|5.63|5.6|5.6|5.58|5.64|5.47|5.45|5.38|5.33|5.31|5.3|5.37|5.33|5.33|5.33|5.28|5.25|5.55|5.81|5.92|5.84|5.83|5.88|5.86|6|6.1|6.05|6.18|5.91|5.76|5.73|5.71||||||5.75|5.73|5.82|5.85|5.86|6.01|6|5.9|5.93|5.85|5.95|6.08|6.21|6.34|
08014|100587|/equities/tiancheng|SHANGHAICOMP|11.03|11.08|10.83|10.94|11.04|11.19|11.41|11.6|11.55|11.75|12.12|12.17|12.39|12.7|12.74|12.78|12.71|12.7|12.6|12.68|12.57|12.47|12.19|12.25|12.36|12.34|12.22|12.28|12.31|12.33|12.32|12.37|13.02|13.12|13.02|12.97|13.14|13.14|13.22|12.81|12.92|12.88|12.72|12.5|12.36|12.58|12.5|||12.58|12.79|12.85|12.91|12.65|12.7|12.73|12.65|12.65|12.58|12.63|12.76|12.95|12.87|12.72|12.68|12.6|12.73|12.65|12.74|12.91|12.97|12.93|12.91|12.99|13.13|13.14|12.78|12.78|13.04|13.06|12.9|12.91|12.89|13.25||||13.55|13.52|13.33|13.27|13.81|14|14.3|14.65|14.98|14.92|15.12|15.23|14.82|14.19|14.24|14.5|14.26||14.38|14.11|14.05|13.7|13.93|14.02|14.17|14.22|14.18|14.19|14.07|13.94|14.07|14|14.32|14.04|14.33|14.47|14.73|14.53|14.66|14.75|14.94|15.06|15.92|15.8|15.79|15.99|16.1|16.08|15.96|15.5|15.61|15.48|16.1|16.3|16.13|16.1|16.27|16.33|16.37|16.25|16.44|17|16.6|16.1|16.12||||||15.2|15.12|15.21|15.15|15.08|14.83|14.78|15.05|14.91|14.88|14.5|14.2|14.16|14.01||13.98|14.24|14.24|13.94|13.82|13.4|13.53|13.81|14.02|14.1|14.29|14.38|14.69|14.54|14.55|14.73|14.76|14.9|14.8|14.48|14.44|14.67|14.47|14.17|13.8|14.2|14.33|14.2|14.22|14.21|14.6|14.8|15.25|14.65|14.82|15.06|14.92|15.29|15.3|15.28|14.6|14.64|14.35|13.21|13.36|14.7|15.38|14.88|14.45|14.77|15.04|15.1|15.42|15.58|15.47|15.44|15.15|14.46|14.64|14.48||||||15.12|15.21|15.13|15.41|15.65|15.79|16.34|16.3|15.66|15.46|15.66|15.98|16.9|17.22|
08015|100418|/equities/shengyi-tech|SHANGHAICOMP|14.1|14.16|13.94|14.01|14.25|14.31|14.26|14.45|14.53|14.73|14.92|14.88|15.21|15.25|15.37|15.7|15.87|15.88|15.43|15.78|15.72|15.86|15.66|15.72|15.88|15.88|15.41|15.35|15.41|15.87|16|15.63|15.35|14.94|14.89|14.79|14.77|14.8|15.2|14.73|14.33|14.17|13.83|13.81|13.67|13.67|13.67|||14.59|15.25|15.09|15.13|15.02|14.97|14.82|14.75|14.44|14.42|14.63|14.7|15.1|15.03|15.08|15.07|14.88|14.72|14.5|14.82|14.86|15.01|15.03|14.85|14.78|14.59|14.48|14.46|14.76|14.9|14.99|15.27|15.18|15.39|15.47||||15.85|16.14|16.38|17.12|17.22|17.74|18.37|18.32|18.31|18.64|18.58|19.03|19.47|19.31|19.48|19.25|18.92||18.8|18.4|18.25|18.5|18.6|18.86|19|19.6|18.68|18.15|18.14|17.89|17.45|17.3|17.38|17.26|17.61|17.84|17.97|17.72|17.62|18.08|18.08|18.38|17.96|17.35|17.04|17.1|17.16|17.51|17.56|16.94|16.99|17.7|17.53|17.58|17.15|16.83|16.38|16.4|16.16|16.15|16.34|16.46|16.17|16.12|16.11||||||15.93|15.7|15.6|15.34|15|14.92|14.88|15.02|14.91|14.96|15.05|15.15|15.1|14.15||14.38|14.5|14.68|14.67|14.61|14.55|14.8|14.7|14.81|15.01|15.17|14.98|15.07|15.18|14.69|14.6|14.54|14.72|15.15|14.94|14.9|15|15|14.98|14.85|15.17|15.28|15.25|15.31|15.07|15.21|14.98|14.92|14.23|14.14|14.11|13.75|14|13.95|14.15|14.23|14.06|14.02|13.77|13.51|13.49|13.9|13.45|13.28|13.4|13.71|13.52|13.57|13.56|13.44|13.3|13.1|12.72|12.64|12.67||||||13.06|13.07|13.12|13.22|13.17|13.28|13.73|13.62|14.23|14.24|14.45|14.75|15.16|15.43|
08016|100747|/equities/jinbei-automot|SHANGHAICOMP|4.85|4.87|4.86|4.87|4.91|4.91|4.91|4.86|4.8|4.85|4.86|4.75|4.75|5|5.15|5.15|5.15|5.17|5.34|5.33|5.41|5.46|5.25|5.26|5.22|5.2|5.15|5.17|5.22|5.27|5.2|5.2|5.22|5.3|5.45|5.2|5.19|5.25|5.27|5.3|5.27|5.25|5.15|5.12|5.08|5.06|5.06|||5.04|5.12|5.02|4.85|4.79|4.78|4.75|4.64|4.63|4.58|4.58|4.63|4.61|4.56|4.53|4.52|4.6|4.61|4.55|4.57|4.63|4.61|4.6|4.63|4.71|4.75|4.77|4.94|4.66|4.38|4.28|4.27|4.31|4.26|4.17||||4.13|4.04|3.93|3.92|3.91|4.01|4.04|4.07|4.09|4.08|4.07|4.05|4.05|4.04|4.06|4.11|4.1||4.14|4.22|4.18|4.04|4.05|4.09|4.09|4.1|4.11|4.13|4.09|4.09|4.08|4.09|4.15|4.07|4.13|4.2|4.24|4.25|4.3|4.32|4.32|4.36|4.32|4.3|4.3|4.35|4.39|4.38|4.36|4.28|4.32|4.32|4.42|4.41|4.39|4.4|4.45|4.42|4.4|4.39|4.38|4.44|4.41|4.4|4.35||||||4.21|4.18|4.22|4.24|4.28|4.29|4.3|4.31|4.32|4.33|4.26|4.26|4.27|4.15||4.12|4.1|4.14|4.17|4.16|4.14|4.18|4.26|4.26|4.28|4.35|4.34|4.34|4.36|4.36|4.39|4.44|4.49|4.46|4.43|4.41|4.44|4.33|4.26|4.2|4.25|4.27|4.3|4.32|4.3|4.39|4.43|4.45|4.37|4.37|4.42|4.41|4.41|4.47|4.48|4.43|4.36|4.29|4.11|4|4.01|4.2|4.24|4.13|4.2|4.3|4.31|4.39|4.46|4.39|4.43|4.29|4.16|4.16|4.17||||||4.42|4.48|4.59|4.47|4.5|4.54|4.72|4.68|4.74|4.66|4.73|4.75|4.84|5.01|
08017|100590|/equities/jinshan|SHANGHAICOMP|2.41|2.41|2.38|2.36|2.4|2.39|2.5|2.52|2.51|2.49|2.48|2.47|2.48|2.53|2.53|2.54|2.54|2.52|2.52|2.5|2.44|2.4|2.39|2.4|2.41|2.4|2.39|2.37|2.36|2.39|2.36|2.35|2.39|2.4|2.39|2.42|2.43|2.41|2.41|2.39|2.36|2.43|2.43|2.44|2.43|2.41|2.39|||2.36|2.33|2.4|2.42|2.35|2.36|2.29|2.28|2.27|2.27|2.26|2.27|2.3|2.3|2.28|2.25|2.22|2.2|2.25|2.3|2.29|2.26|2.28|2.22|2.24|2.22|2.26|2.26|2.19|2.13|2.08|2.05|2.1|2.07|2.07||||2.03|1.95|1.9|2|2.1||2.2|2.26|2.29|2.31|2.3|2.31|2.28|2.27|2.26|2.27|2.26||2.28|2.27|2.26|2.45|2.46|2.48|2.48|2.5|2.51|2.51|2.52|2.5|2.51|2.52|2.5|2.45|2.48|2.52|2.52|2.53|2.56|2.55|2.54|2.52|2.51|2.5|2.52|2.58|2.6|2.6|2.6|2.6|2.6|2.58|2.66|2.67|2.66|2.61|2.61|2.65|2.66|2.66|2.66|2.66|2.65|2.48|2.74||||||2.69|2.67|2.68|2.67|2.68|2.67|2.67|2.71|2.77|2.8|2.82|2.84|2.85|2.83||2.8|2.81|2.62|2.63|2.58|2.57|2.6|2.63|2.61|2.63|2.7|2.71|2.75|2.74|2.75|2.78|2.8|2.81|2.81|2.85|2.83|2.84|2.82|2.79|2.72|2.75|2.76|2.7|2.71|2.73|2.76|2.77|2.78|2.73|2.73|2.75|2.74|2.72|2.71|2.69|2.63|2.6|2.61|2.57|2.56|2.6|2.69|2.7|2.65|2.69|2.78|2.76|2.77|2.81|2.78|2.83|2.74|2.66|2.59|2.62||||||2.67|2.67|2.78|2.78|2.77|2.83|2.87|2.81|2.82|2.79|2.87|2.92|2.98|3.04|
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH|8.6|8.56|8.55|8.39|8.59|9.43|9.7|9.83|9.8|9.88|10|10.05|10.25|10.4|10.46|10.38|10.43|10.57|10.46|10.41|10.42|10.47|10.09|10.09|9.98|10|9.88|9.67|9.64|9.44|9.44|9.97|10.12|10|10.05|10.02|9.98|9.87|10.02|10.14|10.33|10.12|10.01|10.04|10.06|10|9.98|||10.25|10.36|10.5|10.56|10.47|10.52|10.43|10.36|10.32|10.32|10.4|10.51|10.69|10.59|10.46|10.43|10.37|10.52|10.49|10.58|10.76|10.82|10.73|10.59|10.66|10.71|10.82|10.79|10.88|10.93|10.93|11.02|10.97|11.07|11.3||||11.25|11.15|11.3833|11.3583|11.4|11.5583|11.5667|11.725|11.7917|11.4333|11.5417|11.8333|11.8|12.1417|12.3667|12.75|12.7||12.9417|12.8833|12.8583|12.5083|12.55|12.55|12.55|12.6667|12.8|12.8667|12.8|12.75|13.2333|13.2667|13.4667|13.4417|13.6167|13.625|13.6667|13.6167|14.1583|14.4333|14.6333|14.5917|14.5|14.5417|14.175|14.15|13.7083|13.1583|13.05|12.95|13.2083|13.175|13.625|13.975|13.5833|13.5917|13.525|13.6667|13.6417|13.9167|14.2|13.5833|13.5917|13.375|13.4167||||||13.3|13.2083|13.35|13.4833|13.3833|12.7083|12.5333|12.625|12.7167|12.5|12.4333|12.2667|12.4167|12.425||12.5|12.4833|12.6917|12.8|12.85|12.875|12.9167|12.9|12.7833|13.15|13.3667|13.4917|13.475|13.125|13.2167|12.9583|13.3333|13.25|12.9833|12.1667|11.625|11.1333|10.9|10.5917|10.3417|10.5083|10.5667|10.7083|11.0667|11.2667|11.4667|11.2167|10.7167|10.3583|10.2583|10.175|9.9|9.9917|10.0417|10.0083|9.7167|9.6333|9.65|9.3333|9.1667|9.3333|9.7583|9.875|10|10.3917|10.7083|10.625|10.75|11.0583|11.225|11.0917|10.825|10.5417|10.8333|10.8833||||||11.1167|11.1333|11.1083|10.5083|10.4|10.5583|10.625|10.5|10.6|10.1833|10.5583|10.8667|10.8583|10.9917|
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP|11.87|11.93|11.8|11.82|11.95|12.05|12.16|12.19|12.17|12.1|12.08|11.83|11.98|12.12|12.18|12.23|12.3|12.35|12.69|12.8|12.9|12.89|12.81|12.86|12.88|13.09|13.05|13.15|13.05|13.03|13.02|12.95|12.85|12.73|12.9|12.83|12.81|12.82|12.75|13|12.88|13.03|12.91|12.74|12.73|12.34|12.22|||12.22|12.38|12.54|12.58|12.54|12.68|12.66|12.67|12.66|12.63|12.62|12.69|12.58|12.49|12.42|12.42|12.32|12.39|12.41|12.57|12.75|12.9|12.94|12.97|13.06|13.15|13.4|13.06|13.66|13.1|13.03|12.96|12.65|12.75|12.2||||10.8|10.98|10.64|10.61|10.87|11.04|11.05|11.07|11.18|11.18|11.15|11.16|11.14|11.15|11.06|10.96|10.94||10.93|10.88|10.86|10.48|10.68|10.65|10.64|10.68|10.66|10.97|10.72|10.61|10.76|10.69|10.71|10.6|10.72|10.57|10.55|10.71|10.72|10.91|10.98|10.99|10.96|10.91|10.78|10.86|10.68|10.48|10.45|10.44|10.31|10.23|10.31|10.29|10.31|10.27|10.25|10.26|10.26|10.21|10.24|10.14|10.25|10.28|10.25||||||10.11|10.08|10.25|10.16|9.56|9.35|9.3|9.34|9.43|9.23|9.18|9.12|9.13|9.06||8.96|8.96|9|9.11|9.16|9.17|9.3|9.23|9.25|9.37|9.54|9.66|9.6|9.42|9.4|9.59|9.62|9.43|9.41|9.51|9.09|9.07|9.03|8.86|8.72|8.86|8.83|8.8|8.9|8.95|9.05|8.98|8.95|8.92|8.89|8.92|8.72|8.75|8.72|8.55|8.49|8.47|8.35|8.32|8.13|8.15|8.4|8.28|8.15|8.3|8.5|8.55|8.6|8.74|8.71|8.45|8.42|8.26|8.01|8.51||||||8.52|8.66|8.8|8.51|8.55|8.88|9.08|8.47|8.54|8.46|8.76|8.99|9.1|9.14|
08020|100698|/equities/sz-expressway|SHANGHAICOMP|9.23|9.31|9.46|9.46|9.67|9.51|9.54|9.47|9.4|9.46|9.48|9.32|9.37|9.3|9.3|9.34|9.32|9.51|9.52|9.62|9.61|9.52|9.34|9.33|9.28|9.25|9.15|9.08|9.09|9.11|9.03|9.02|8.99|8.89|8.87|8.95|8.91|8.82|8.84|8.86|8.96|8.97|8.97|8.93|8.8|8.59|8.55|||8.62|8.64|8.82|8.88|8.92|9.02|9.03|9.07|9.16|9.24|8.89|8.9|8.87|8.89|9.01|9.01|9.58|9.35|9.26|9.24|9.4|9.54|9.66|9.64|9.8|9.63|9.73|9.57|9.73|9.68|9.61|9.73|9.43|9.28|9.18||||9.08|9.04|9|9.01|8.99|9.04|9.03|9.05|9.03|8.93|8.92|8.89|8.81|8.78|8.66|8.78|8.74||8.64|8.62|8.61|8.52|8.46|8.47|8.59|9.23|9.31|9.37|9.37|9.45|9.49|9.44|9.39|9.32|9.25|9.29|9.35|9.26|9.33|9.39|9.25|9.16|9.12|9.06|9.01|9.05|9.08|9.03|8.97|8.88|8.91|8.9|8.93|8.99|8.96|8.95|8.88|8.9|8.86|8.83|8.9|8.95|8.98|9.08|9.1||||||9.06|9|9|8.99|8.99|8.98|8.93|8.97|8.93|8.91|8.96|8.92|8.91|8.92||8.85|8.83|8.84|8.82|8.74|8.7|8.81|8.79|8.7|8.84|8.81|8.85|8.85|8.75|8.81|8.83|8.91|8.81|8.75|8.67|8.63|8.65|8.52|8.45|8.31|8.4|8.38|8.28|8.12|8.12|8.25|8.29|8.31|8.28|8.28|8.31|8.21|8.26|8.27|8.23|8.19|8.15|8.27|8.12|7.76|7.71|7.73|7.71|7.72|7.77|7.94|7.92|8.07|8.07|8.02|8.05|7.9|7.8|7.79|7.86||||||7.85|7.86|8|7.92|7.95|8.12|8.23|8.11|8.11|8.25|8.32|8.42|8.45|8.56|
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP|7.05|7.05|6.87|6.86|6.94|6.94|7.02|7|6.93|7.04|7.01|6.85|7.05|7.33|7.27|7.28|7.22|7.28|7.3|7.33|7.24|7.24|7.28|7.17|7.31|7.35|7.56|7.51|7.52|7.51|7.54|7.5|7.46|7.5|7.38|7.35|7.35|7.24|7.26|7.29|7.35|7.32|7.28|7.32|7.26|7|6.94|||6.89|6.9|6.84|6.79|6.68|6.65|6.72|6.75|6.79|6.75|6.85|6.97|7.14|7.15|7.26|7.21|7.21|7.24|7.16|7.08|7.1|7.16|7.19|7.2|7.27|7.23|7.23|7.2|7.17|7.09|7.11|7.11|7.07|6.98|6.89||||6.85|6.84|6.68|6.65|6.75|6.81|6.86|6.92|6.95|6.87|6.85|6.88|6.82|6.75|6.76|6.8|6.78||6.87|6.83|6.79|6.76|6.79|6.84|6.83|6.97|7.04|7.05|7.02|7.04|7.02|6.95|6.93|6.89|6.99|7.05|7.1|7.16|7.21|7.24|7.13|7.08|7.1|7.05|7.06|7.05|7.04|7.01|7.04|6.94|6.97|6.95|7.12|7.19|7.17|7.16|7.24|7.28|7.19|7.13|7.08|7.13|7.11|7.1|7.17||||||7.22|7.22|7.29|7.13|7.17|7.2|7.3|7.06|6.9|6.84|6.64|6.56|6.55|6.53||6.49|6.48|6.51|6.5|6.45|6.42|6.51|6.55|6.6|6.63|6.75|6.78|6.81|6.78|6.8|6.85|6.91|6.91|6.9|6.93|6.92|6.91|6.85|6.8|6.63|6.74|6.75|6.73|6.66|6.61|6.71|6.7|6.73|6.64|6.66|6.71|6.63|6.71|6.7|6.74|6.66|6.62|6.57|6.54|6.43|6.46|6.63|6.6|6.53|6.63|6.72|6.75|6.82|6.87|6.79|6.86|6.78|6.69|6.6|6.71||||||6.78|6.83|6.88|6.79|6.81|6.98|7.06|7|7.05|6.97|7.02|7.13|7.26|7.35|
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP|10.3|10.33|10.31|10.89|10.8|10.69|10.58|10.67|10.56|10.7|10.77|10.5|10.8|11.05|11.22|11.55|11.52|11.2|11.17|11.3|10.8|10.83|10.8|10.96|11.19|11.76|11.78|11.84|11.94|12.48|12.89|13.3|13.57|12.65|12.8|12.95|13.06|13.35|13.16|13.32|13.61|13.56|12|11.15|11.17|12.01|11.78|||11.45|11.3|11.35|10.13|10.31|10.08|9.78|9.31|9.05|8.98|8.96|9.19|9.37|9.37|9.27|9.18|8.97|8.95|8.71|8.61|8.58|8.65|8.67|8.65|8.44|8.27|8.37|8.29|8.45|8.54|8.58|8.72|8.77|8.77|8.92||||8.86|8.82|8.89|9.01|8.53|9.48|10.07|9.81|10.14|10.06|10.11|10.27|10.41|10.3|10.49|10.32|10.27||10.45|10.35|10.22|10.18|10.25|10.22|10.35|10.28|10.38|9.94|9.8|9.81|9.42|9.35|9.51|9.42|9.76|9.77|9.65|9.46|9.49|9.8|9.7|9.81|9.66|9.56|9.4|9.45|9.35|9.34|9.36|9.25|9.24|9.3|9.39|9.37|9.33|9.32|9.06|9.12|9.06|8.96|8.88|8.84|8.75|8.65|8.67||||||8.56|8.43|8.32|8.39|8.39|8.35|8.28|8.29|8.3|8.35|8.38|8.33|8.19|7.9||7.89|7.88|7.91|7.94|7.87|7.77|7.81|7.94|8.08|8.1|8.18|8.27|8.29|8.34|8.43|8.47|8.48|8.72|8.76|8.87|8.79|8.75|8.78|8.73|8.69|8.85|8.94|8.88|9.13|9.16|9.41|9.15|9|8.78|8.6|8.63|8.6|8.69|8.89|8.98|9.05|9.13|9.05|8.92|8.87|9.15|9.33|9.17|9.13|9.15|9.05|8.85|9.12|9.25|8.81|8.79|8.53|7.9|7.89|7.93||||||8|8.2|8.21|8.45|8.21|8.41|8.57|8.39|8.46|8.5|8.61|8.53|8.83|8.92|
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|53.88|53|50.5|51.23|51.4|51.77|52|52.93|53.18|53.9|54.32|53.1|53.99|55.12|55.13|55.07|54.5|53.83|52.93|52.58|52.6|53.12|53.18|53.23|54.1|54.55|55.32|54|53.66|54.33|53.37|51|48.68|47.92|47.6|47.29|47.18|46.88|47.15|47.41|46.68|46.29|45.81|45.8|45.91|47.69|47.73|||48.91|49.35|50.01|49.95|50.41|50.74|48.18|47.85|47.34|47.55|47.5|48.52|50.5|51.11|50.5|50.36|49.61|49.71|49.1|48.9|48.9|49.76|49.88|49.78|49.39|49.23|49.15|48.63|49.07|49.81|49.49|50.18|49.98|49.93|50.16||||50.47|49.23|50.03|50.13|52.52|53.66|56.97|57.33|57.67|59|58.33|59.01|60.12|59.85|60|60.18|59.82||58.02|57.02|56.21|56.7|56.91|57.11|58|57.55|57.75|55.86|55.61|55.51|54.82|53.66|53.7|52.2|52.77|52.9|52.9|52.4|52.51|54|54|54|53.5|52.9|53|54.16|54.35|54.81|54.7|54.3|54.81|55.88|57.11|56.51|55.46|55.1|53.16|53.58|53.53|53.32|52.98|53.04|52.25|51.95|53.2||||||52.93|52.24|52.49|52.2|51.06|51|51|51.06|51.5|51.58|51.6|50.51|50.5|49.61||49.82|49.81|49.68|50.12|49.85|48.8|49.08|48.6|49.97|50.3|51.8|51.89|52.7|52.35|52.2|51.62|51.36|51.66|52.05|51.8|51.55|51.69|51.6|48.88|48.52|49.88|50.15|49.51|50.76|51.01|52.21|51.55|52.12|50.1|48.91|49.32|48.92|49|49.29|49.81|49.11|48.6|48.29|47.73|45.16|45.68|47.12|47.41|47|47.88|48.69|47.88|48.39|48.69|48.23|47.38|46.46|44.56|44.36|45.4||||||47.45|48.18|48.53|47.9|47.85|48.61|50.86|49.6|50.6|50.5|51|52.41|52.95|54|
08024|100396|/equities/heungkong-hold|SHANGHAICOMP|2.2|2.2|2.12|2.11|2.13|2.15|2.15|2.18|2.21|2.19|2.18|2.19|2.24|2.25|2.25|2.27|2.32|2.43|2.34|2.4|2.31|2.26|2.21|2.2|2.12|2.04|1.99|1.96|1.97|1.92|1.9|1.9|1.91|1.9|1.9|1.93|1.96|1.9|1.87|1.87|1.96|1.97|1.94|1.92|1.9|1.85|1.85|||1.89|1.92|1.95|2|1.99|2|2.02|2|2|1.96|1.94|1.93|1.92|1.89|1.86|1.86|1.82|1.85|1.87|1.86|1.88|1.92|1.93|1.98|2.02|2|2.01|2|2.05|2.03|2.02|2.02|1.99|1.98|1.92||||1.89|1.86|1.84|1.85|1.84|1.86|1.88|1.91|1.92|1.91|1.92|1.93|1.92|1.86|1.86|1.79|1.79||1.8|1.8|1.8|1.8|1.82|1.85|1.87|1.87|1.86|1.86|1.85|1.86|1.85|1.85|1.85|1.83|1.85|1.85|1.89|1.88|1.9|1.93|1.94|1.93|1.92|1.9|1.91|1.91|1.93|1.92|1.92|1.89|1.9|1.89|1.92|1.94|1.92|1.91|1.9|1.92|1.9|1.9|1.87|1.89|1.87|1.86|1.86||||||1.83|1.81|1.81|1.8|1.79|1.78|1.76|1.79|1.8|1.83|1.85|1.88|1.88|1.86||1.83|1.85|1.85|1.85|1.84|1.87|1.88|1.97|1.96|2.01|2.01|1.99|2|2|2|2.04|2.02|2|2.02|2.06|2.01|2.04|2.03|1.96|1.88|1.87|1.86|1.84|1.85|1.85|1.88|1.92|1.91|1.88|1.87|1.8|1.75|1.75|1.74|1.73|1.71|1.71|1.7|1.68|1.65|1.69|1.72|1.71|1.7|1.73|1.78|1.78|1.8|1.81|1.78|1.79|1.78|1.75|1.76|1.79||||||1.76|1.76|1.84|1.84|1.87|1.93|1.93|1.88|1.88|1.86|1.88|1.93|1.94|1.95|
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP|24.4|24.58|25.04|25.65|25.68|25.78|26.5|27.12|26.94|27.58|27.7|27.62|28.3|29.25|29.35|29.83|29.88|30|29.5|28.88|28.91|28.61|28.91|29.58|29.6|29.8|29.37|29.58|30.57|30.3|30.3|30.3|30.15|31.08|31.31|30.88|29.74|29.34|29.7|29.9|30.75|31.32|29.2|27.75|27.6|27.4|26.95|||27.49|27.7|27.83|28.31|26.56|26.48|26.55|26.04|26.1|26.3|26.87|27.02|27.55|27.6|27.62|27.71|27.97|27.9|29.12|29.04|28.6|28.93|29.25|29.4|29.33|29.91|29.17|28.28|28.02|28.28|25.62|25.8|26.11|26.1|27.66||||27.71|27.98|26.85|26.8|27.82|29.03|29.8|29.81|28.35|27.3|27.3|27.43|27.96|28.53|28.53|28.1|27.65||27.5|27.54|27|26.5|26.8|27.1|26.81|26.9|26.89|27.65|27.45|26.16|26.1|26.15|27.39|27.09|27.65|28|28.4|28.61|29|28.4|28.7|28.6|29.55|29.38|29.9|29.9|29.64|29.6|29.08|28.73|29.05|29.63|30.31|30.79|31.18|31.48|31.85|31.9|31.95|30.92|30.85|31.18|31.03|30.78|30.74||||||30|29.78|29.98|30.4|30.08|30.08|30.72|31.1|31.4|31.31|31.06|30.25|29.57|27.76||26.93|27.03|27.6|27.4|26.66|26.41|26.85|27.72|27.85|28.2|28.86|28.13|28.13|28.88|29.02|29.72|30.15|30.36|30.31|29.95|30.01|28.22|27.9|27.61|27.18|27.8|28.63|27.63|28.2|28.8|28.28|27.79|29.15|27|27.05|28.1|28.28|28.9|28.8|29.08|29.45|29.08|28.52|28.14|28.46|29.57|30.18|30.47|29.77|31.1|30.22|29.6|30.58|29.97|28.33|27.9|27.25|25.56|25.84|25.55||||||26.35|26.67|27|27.44|27.03|27.5|27.6|28.06|28.7|28.1|29.41|29.5|31.9|32.3|
08026|100630|/equities/kingdom-ss|SHANGHAICOMP|13.48|13.57|13.05|13.51|13.65|13.68|13.7|13.88|14.2|14.16|14.22|14.19|14.35|14.71|14.76|14.78|15.01|14.8|13.82|13.66|13.62|13.85|12.61|12.64|12.85|12.92|12.41|12.46|12.55|12.57|12.62|12.63|12.52|12.28|12.36|12.78|12.96|13.18|13.56|13.72|13.89|13.84|14.21|14.32|14|15.14|15.11|||16.75|17.17|16.39|15.1|15.26|15.27|14.65|14.61|14.41|14.3|14.42|14.4|14.66|14.73|13.96|13.81|13.06|13.61|13.82|15.35|17.05|||||||||||17.58|16.81|17.81|18.05||||17.06|17.11|18.25|16|17|16.35|16.17|16|15.72|16.11|16.6|16.08|15.15|14.79|14.86|15.71|15.64||15.45|14.04|13.51|13.58|14|14.09|14.05|13.67|13.55|13.44|12.89|12.9|12.71|12.48|12.7|12.68|12.6|12.66|12.51|12.61|12.65|13|13.03|13.28|12.85|12.79|12.6|12.89|12.88|12.89|12.93|12.95|12.8|13.22|13.42|13.22|13.03|13.04|12.75|12.82|12.81|12.76|13.07|13.15|13.27|13.25|13.45||||||12.9|12.72|12.78|12.63|12.48|12.28|12.22|12.29|12.4|10.9|10.64|10.76|10.66|10.21||10.12|9.9|9.95|10.12|10.27|10.04|10.09|10.06|10.2|10.21|10.46|10.64|10.68|10.71|10.7|10.97|11.08|11.27|11.25|11.02|10.84|10.76|10.69|10.45|10.32|10.6|10.73|10.78|11.09|11.26|11.58|11.33|11.3|11.25|10.71|10.88|11.34|11.4|11.32|11.41|11.38|11.37|11.44|11.56|11.48|11.39|11.36|10.97|10.68|10.83|10.93|10.85|10.86|10.97|10.98|10.75|10.42|9.9|9.73|9.63||||||9.83|9.55|9.46|9.48|9.4|9.86|10|9.69|10.1|10.15|10.45|10.71|10.61|10.66|
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP|19.81|19.94|19.75|21.63|21.46|21.61|21.75|21.9|21.91|22.13|22.28|22.31|22.56|22.97|23.25|23.63|24|23.75|23.58|23.25|23.03|23.2|23.25|23.37|23.64|24.13|23.19|23|23.45|24.49|25.11|24.9|25.01|24.08|23.9|24.2|24.22|24.76|25.9|25.3|25.2|25.27|24.88|24.75|24.18|24.7|24.55|||25.35|25.68|25.79|25.45|25.76|25.81|25.91|25.77|24.99|24.5|24.53|25.25|26.46|26.67|26.58|25.5|22.74|22.69|21.71|21.48|21.43|21.68|21.76|21.74|21.82|21.67|21.7|21.38|21.7|21.93|21.6|22.05|22.28|22.37|22.92||||22.23|22.28|22.42|22.98|24.13|24.35|25.92|25.42|24.25|24.56|24.9|24.8|25.58|25.36|25.49|26.02|25.6||25.03|25.4|25.19|25.36|24.9|24.96|24.9|25.2|25.49|24.9|24.16|23.53|23.5|23.42|23.49|22.98|23.23|23.47|23.51|23|23.28|23.7|23.8|24.08|23.76|23.8|23.74|24|23.78|23.61|23.68|23.3|23.51|24|24.12|23.84|23.64|23.9|23.05|23.2|23.24|22.65|22.51|22.27|21.82|21.67|22||||||21.79|21.18|21.08|20.85|20.5|20.37|20.35|20.41|20.4|20.4|20.33|20.05|20.03|20.03||20.04|19.87|19.92|19.89|19.65|19.5|19.82|19.91|20.23|20.35|20.62|20.52|20.57|20.86|20.75|21.11|21.17|21.15|21.01|20.9|20.9|21|20.55|19.95|19.85|20.44|20.6|20.52|20.91|20.8|21.3|20.8|21.1|20.11|20.19|20.37|20.07|20.56|20.64|20.82|21.09|20.45|20.56|19.86|20|20.5|20.95|20.35|20.01|20.14|20.24|20.1|20.21|20.26|19.77|19.62|19.3|18.85|18.81|19||||||19.32|19.46|19.7|19.79|19.6|19.69|20.35|20.32|20.6|20.41|20.68|20.86|21.56|21.88|
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP|32.51|32.58|32.8|33.39|33.46|33.58|34.65|35.26|35.01|35.49|35.59|35.55|36.51|36.41|36.16|36.16|36.41|36.31|36.37|36.61|36.22|36.16|36.31|37.38|37.33|36.24|36.23|36.24|36.69|37|38.09|37.44|37.64|37.89|38.25|38.16|37.75|37.46|37.8|38.6|38.59|37.8|37.81|37.02|36.02|36.47|36.15|||36.69|37.49|37.39|37.7|37.82|37.83|37.85|37.51|37.32|37.35|37.88|38.44|38.73|38.63|38.46|37.77|37|38.57|38.6|38.01|37.96|37.96|36.74|35.83|35.38|35.43|35.67|35.1|35|34.91|34.78|35.07|35.8|35.96|36.17||||36.09|36.15|35.79|35.8|36.97|37.7|39.3|38.43|37.66|37.84|37.7|38|37.01|37|36.95|37.84|37.31||37|37.64|37.12|36.37|35.5|37.1|37.22|37.71|37.56|37.47|37.14|37.33|37.6|37.71|38.29|38.09|38.46|39|39.07|38.66|39.02|39.04|39.24|39.67|39.07|38.92|39.3|39.67|39.86|39.71|39.57|39|39.05|39.04|39.91|39.9|39.8|39.07|38.71|38.93|39.41|39.1|38.76|38|37.71|37.4|36.6||||||36.4|36.8|36.73|36.06|35.86|35.95|35.94|35.81|36.09|36.38|36.3|36.3|36.3|36.69||37.01|36.17|35.81|35.48|35.84|34.63|35.01|35.46|35.83|36.17|36.51|36.9|37.03|37.35|37.5|37.44|37.51|36.12|35.26|35.29|35.8|35.62|35.67|34.52|34.95|35.28|35.8|34.8|35.5|35.88|36.22|36.49|36.88|36.46|36.63|37.04|38|39.57|37.28|37.28|37.28|36.74|36.26|34.9|34.77|35.21|36|35.23|35.08|35.68|36.5|36.53|37.02|36.52|35.98|36.01|35.1|34.22|34.68|35.11||||||36.06|35.09|34.76|35.51|36.51|37.8|38.29|37.7|38.13|38.01|38.79|38.88|38.38|40.03|
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP|15.7|15.67|15.82|16.51|16.5|16.69|16.94|17.07|16.75|16.68|16.8|17.13|17.35|17.99|18.3|18.11|18.03|18.12|18.1|18.3|18.28|18.2|17.75|17.94|18.07|17.88|17.7|17.71|17.88|17.74|17.7|17.56|17.69|18.14|18.14|18.14|18.18|17.93|17.85|17.83|17.76|17.72|17.43|16.88|16.78|16.53|16.51|||16.91|17.07|17.12|17.24|17|17.08|17.35|16.82|17.08|17.18|17.22|17.3|17.78|17.73|17.37|17.33|17.25|17.19|17.28|17.43|17.57|17.5|17.33|17.26|17.2|17|16.98|16.8|16.77|17.08|16.8|16.9|17.1|16.95|17.2||||16.9|16.94|16.5|16.49|17.09|17.27|17.55|18.4|18.65|18.66|19.96|19.99|19.8|19.73|19.32|19.2|19.06||19.09|19.65|19.71|19.52|19.6|19.73|19.94|20.09|20.06|20.2|19.93|19.52|19.78|19.61|19.9|19.65|20.17|20.57|21.12|20.9|21.07|21.57|21.61|21.85|21.8|21.65|22|22.41|22.56|22.63|22.56|22.46|22.76|23.03|21.38|20.97|21.02|20.85|20.95|20.85|20.5|20.5|20.38|20.73|20.51|20.23|20.2||||||19.45|19.33|19.33|19.19|19.28|19.21|19.44|19.48|19.59|19.63|19.01|18.66|18.64|18.36||18.46|18.63|18.7|18.74|18.22|18.01|18.1|18.59|18.62|18.72|19.09|19.5|19.71|19.69|19.96|20.25|20.44|20.61|20.62|20.3|20.68|20.86|20.53|20.41|20.09|20.46|20.67|20.38|20.68|20.76|21.12|21.5|22.08|21.97|21.95|22.43|22.39|22.89|22.61|22.8|22.31|21.56|21.66|20.13|19.9|20.34|21.68|21.9|20.88|21.14|21.31|21.37|21.75|21.7|21.5|21.03|20.64|19.92|19.9|20||||||20.62|21|21.2|22.08|22.02|22.11|22.51|22.77|21.5|21.08|21.5|21.94|21.15|23.39|
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP|11.8667|11.85|11.8083|11.9333|12.1417|12.025|12.0833|12.2583|12.15|12.2167|12.4167|12.425|12.55|12.5833|12.8167|12.8333|12.7583|13.2833|13.125|13.1083|13.1667|13.1917|13.1667|13.2583|13.425|13.4083|13.25|13.2333|13.625|13.9|14.1083|13.5417|13.9|14|13.9583|13.8333|13.5667|13.5|13.5833|13.65|13.6583|13.4167|13.05|12.7083|12.5083|12.175|11.8|||11.8333|12.1|12.2333|12.3333|12.15|11.9917|12.675|12.425|12.55|12.5917|12.8167|12.8583|13.3869|13.3274|12.994|12.744|12.9762|12.9464|12.9167|13.1548|13.1131|13.2917|13.3155|13.2679|13.3095|13.5833|13.2321|12.5417|12.5595|12.6071|11.8393|11.9702|12.3214|12.0298|11.9167||||11.6905|11.4881|11.131|11.3512|11.9048|11.5298|11.6071|11.8393|11.7679|11.6488|11.5595|11.3571|11.2857|11.25|11.2917|11.369|10.3452||11.4702|11.9464|11.4405|11.4286|11.5119|11.5774|11.6071|11.4048|11.4345|11.4583|11.25|10.7143|11.3274|11.4643|11.8095|11.7262|11.9643|12.0119|12.3095|12.3512|12.5833|12.381|12.5298|12.9048|13.6071|13.869|12.8333|12.7143|12.8333|12.7381|12.9167|12.7976|12.8155|12.875|14.1369|13.5774|12.9226|13.1369|12.9762|12.7976|12.631|12.2798|11.3214|11.244|11.1845|11.0476|11.1964||||||11.1488|11.0833|11.131|11.2381|11.3155|11.4167|11.5714|11.2202|11.131|11.2381|10.9286|9.9762|9.9107|9.2619||9.2679|9.25|9.4048|9.375|9.0536|8.994|9.0833|9.2857|9.3512|9.4226|9.5655|10|9.9762|9.9762|10|10.1845|10.3393|10.3393|10.5238|10.4107|10.1964|10|9.9702|9.9167|9.881|10.1071|10.3333|9.8393|10.1964|9.9821|9.9881|9.9643|10.1369|9.9702|9.9345|10.1964|10.1786|10.3274|10.3631|10.494|10.4167|10.2976|10.1786|9.7679|9.7679|9.8214|10.4881|10.4821|10.3274|10.369|10.2679|10.1369|10.369|10.006|9.9702|9.9107|9.8333|9.2202|9.0357|8.994||||||9.2262|9.3929|9.4821|9.7202|9.6845|9.6786|9.8869|9.9048|9.881|9.7202|9.9405|9.8214|10.494|10.5119|
08031|100729|/equities/shinva-medical|SHANGHAICOMP|18.5769|18.0077|18.1154|18.2231|18.4462|19.8615|20.0539|20.2615|20.4308|20.5462|20.5231|19.9231|20.0385|20.0231|19.9077|19.6385|19.5846|20.2077|20.4308|20.7692|21.7077|21.7539|23.3077|23.4385|23.9231|23.9846|24.2769|23.8231|23.9615|23.8615|24.0846|24.3846|24.5|24.5154|24.5692|25.1231|25.2923|26.0539|26.1154|25.9539|26.1154|25.7769|27.0462|26.2692|25.3077|25.1692|24.9308|||25.6462|25.9385|26.3231|26.1385|26.3846|26.0769|26.1385|26.5|26.6769|27.2769|27.0462|27.1539|25.6769|25.8846|26.1539|26.8846|26.6231|26.8462|25.5615|25.2539|26.0154|26.5231|25.8923|25.6077|25.6923|25.1769|25.3846|24.7539|22.9692|22.6154|22.6846|23.0615|23.6923|23.8|24.3539||||23.6923|21.6769|21.1231|20.9154|21.7846|22.1615|22.2769|22.3846|22.3923|22.8077|22.7385|22.4615|22.5385|22.4154|22.2385|22.4|21.7769||21.3539|20.9692|20.4615|19.8692|19.8615|19.6231|19.6692|19.6846|20.6308|20.5231|20.4769|20.4385|20.7923|21.4923|22.0385|22.0615|22.6154|23|22.5|22.3077|22.3769|21.2769|21.2385|21.2077|21.4539|21.5692|21.4692|22.2923|22.3539|22|22|21.7|21.8692|22.0769|22.3077|22.4692|22|20.0231|19.1692|19.7462|19.6462|19.9231|19.7385|19.2308|18.8846|18.8923|19.3462||||||19.2231|18.8923|18.9231|19.1539|18.4615|17.1923|17.1769|17.3077|17.3385|17.3615|17.4846|17.1692|16.9846|16.4385||16.4308|16.3846|16.5692|16.1385|16.5923|16.2539|16.2692|16.3846|16.6|16.9385|17.3077|17.4308|17.3539|17.6923|18.3308|18.3462|18.0385|17.6923|17.8923|18.5462|18.9|18.9692|20.1769|19.9923|19.5769|19.0462|19.3231|18.6923|19.2462|20.8231|21.9231|20.9154|21|20.9|19.9385|19.7692|19.7769|19.4615|19.3923|19.5231|19.8077|19.8462|20.5385|20.6154|20.2077|20.1539|20.4615|19.4231|19.1539|19.4846|18.8|18.9308|18.6308|19.0539|19.3462|18.6154|18.6077|18.7|18.7846|18.8231||||||18.3077|17.4615|17.5539|15.9615|15.8923|15.8692|15.2385|15.2923|15.5769|15.6539|16|16.3231|16.5846|16.8231|
08032|100637|/equities/shuangliang|SHANGHAICOMP|10.02|10.06|10.02|10.03|10.04|10.14|10.47|10.63|10.4|10.58|10.61|10.9|11.19|11.29|11.24|11.39|11.43|11.41|11.35|11.35|11.45|11.66|11.32|11.58|11.58|11.56|11.56|11.85|11.95|11.81|11.81|11.91|12.73|12.96|13.1|13.02|12.86|12.94|13.13|13.27|13.53|13.71|13.5|13.7|13.75|13.47|13.3|||13.35|13.09|12.6|12.42|12.07|12.09|12.12|12.05|11.77|11.78|11.88|12.04|12.11|11.87|12.11|12.55|12.65|13.04|13.08|13.6|13.02|13.07|13.01|13.04|13.07|13.35|13.35|12.94|12.95|13.43|13.44|13.53|13.96|14.1|14.38||||14.48|14.26|13.79|13.38|14.25|14.8|15.12|15.79|15.96|15.78|15.2|15.11|15.6|15.59|15.3|15.91|15.77||15.25|15.47|15.5|14.94|14.76|14.8|14.32|13.9|13.72|13.71|13.67|13.16|13.16|13.22|13.82|13.61|13.49|12.98|13.42|13.32|13.42|13.04|12.54|12.54|12.52|12.54|12.68|12.75|12.81|12.78|12.37|11.73|12.05|12.26|12.56|12.61|12.6|12.73|12.71|12.25|12.19|12.2|12.31|12.73|12.72|12.65|12.65||||||12.3|12.26|12.37|12.44|12.42|12.38|12.74|12.69|12.95|12.77|12.8|12.76|12.79|12.66||12.7|12.53|12.45|12.23|11.68|11.45|11.72|12.4|12.52|12.7|12.68|13.13|13.31|13.27|13.5|13.67|13.92|13.94|13.85|13.8|14.24|14.38|14.23|14.1|14.15|14.65|14.87|14.57|14.59|14.81|14.85|14.91|15.24|15.06|15.1|15.34|15.23|15.96|16.15|16.24|15.38|15.01|14.88|14.41|14.43|14.86|15.61|15.87|15.41|15.68|16.06|16.22|16.74|16.94|16.63|16.45|16.12|15.55|15.56|15.44||||||15.51|15.98|15.92|16.03|15.94|15.9|15.59|15.43|15|14.79|15.3|15.38|16.21|16.57|
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP|8.8|8.75|8.67|8.6|8.9|8.83|8.51|8.18|8.11|8.45|8.45|8.37|8.53|7.99|7.9|8.01|8.04|8.21|8.28|8.34|8.42|8.34|8.02|8.3|8.26|8.23|8.21|8.17|8.18|8.23|8.37|8.37|8.23|8.25|8.27|8.42|8.48|8.45|8.46|8.44|8.41|8.52|8.49|8.55|8.34|8.25|7.88|||8.1|8.05|8.14|8.3|8.18|8.26|8.26|8.2|8.03|8.03|8.07|8.27|8.23|8.38|8.36|8.32|8.5|8.31|8.32|7.79|7.72|7.85|7.91|7.92|7.94|7.89|7.92|7.87|7.89|7.9|7.83|7.87|7.88|7.74|7.69||||7.55|7.5|7.33|7.26|7.39|7.45|7.73|7.88|8|7.93|7.87|7.85|7.84|7.77|7.81|7.82|7.72||7.85|7.9|7.75|7.74|7.84|7.99|7.93|8.01|8.11|8.18|8.11|8.11|8.22|8.23|8.35|8.28|8.39|8.5|8.69|8.6|8.71|8.87|8.82|8.86|8.82|8.8|8.8|8.88|8.93|8.93|8.96|8.82|8.9|8.88|9.2|9.2|9.18|9.14|9.08|9.14|9.07|9.06|8.96|9.1|9.05|8.97|8.93||||||8.72|8.71|8.69|8.67|8.66|8.66|8.71|8.82|8.86|8.89|8.85|8.63|8.64|8.54||8.53|8.56|8.7|8.83|8.66|8.64|8.81|8.99|9.25|9.32|9.78|9.93|9.99|9.91|10.17|10.02|10.44|10.77|11.2|11.85|11.9|11.44|11.17|11.12|11.01|11.07|11.32|11.1|11.01|10.91|10.62|10.65|10.32|10.29|10.25|10.7|11.1|11.21|10.52|10.65|10.32|10.25||9.88|9.77|10.5|10.23|10.19|10.21|10.72|10.91|11.11|11.56|12.55|13.14|13|11.41|11.18|10.19|10.02||||||9.41|9.36|9.96|9.1|9.25|9.65|9.51|9.5|8.94|8.62|8.5|9.15|8.43|8.41|
08034|100940|/equities/changhong-elec|SHANGHAICOMP|3.86|3.89|3.77|3.88|3.88|3.93|3.93|3.96|3.92|3.95|4.01|4.02|4.08|4.18|4.24|4.3|4.32|4.24|4.21|4.25|4.19|4.15|4.09|4.12|4.21|4.25|4.17|4.2|4.22|4.3|4.31|4.39|4.41|4.37|4.41|4.56|4.55|4.75|4.87|4.93|4.95|4.96|4.79|4.78|4.72|4.76|4.64|||5.1|4.93|4.97|4.91|4.76|4.73|4.87|4.83|4.68|4.2|4.25|4.3|4.46|4.35|4.43|4.26|4.17|4.2|3.93|4.01|3.89|3.95|4.05|4.2|4.08|3.97|4.01|4.1|3.83|3.86|4.05|3.96|3.97|3.96|4.02||||3.91|3.87|3.84|4.16|4.21|4.34|4.41|4.17|4.08|4.07|4.04|4.19|4.14|4.07|4.32|4.61|4.79||4.83|4.81|4.29|4.17|4.31|3.7|3.87|3.3|3.22|3.12|3.09|3.08|3.06|3.04|3.05|2.99|3.03|3.04|3.06|3.07|3.08|3.16|3.16|3.15|3.16|3.19|3.1|3.06|3.07|3.08|3.09|3.12|2.98|2.95|2.98|2.97|2.98|2.92|2.9|2.89|2.88|2.85|2.83|2.85|2.84|2.82|2.83||||||2.78|2.74|2.75|2.68|2.68|2.66|2.65|2.66|2.66|2.67|2.66|2.67|2.65|2.63||2.61|2.6|2.62|2.64|2.65|2.63|2.64|2.66|2.64|2.64|2.71|2.72|2.73|2.73|2.73|2.76|2.76|2.77|2.79|2.79|2.76|2.77|2.77|2.72|2.7|2.71|2.72|2.73|2.72|2.73|2.75|2.76|2.77|2.74|2.74|2.75|2.71|2.73|2.72|2.68|2.66|2.65|2.65|2.59|2.56|2.58|2.65|2.61|2.59|2.6|2.66|2.65|2.66|2.7|2.67|2.67|2.63|2.6|2.55|2.58||||||2.59|2.59|2.63|2.58|2.58|2.62|2.64|2.6|2.62|2.6|2.63|2.7|2.74|2.78|
08035|100797|/equities/chuantou-ener|SHANGHAICOMP|14.81|14.81|14.74|14.72|14.86|14.81|14.85|15.01|14.85|15.02|14.9|14.7|14.78|14.85|14.81|14.87|14.62|14.68|14.5|14.51|14.44|14.43|14.36|14.46|14.43|14.42|14.61|14.56|14.58|14.58|14.55|14.55|14.52|14.58|14.58|14.45|14.5|14.41|14.43|14.65|14.56|14.86|14.95|14.98|14.96|14.6|14.74|||14.68|14.56|14.38|14.38|14.59|14.75|14.7|14.84|14.62|14.46|14.47|14.31|14.5|14.57|14.52|14.63|14.78|14.83|14.85|14.8|14.68|14.87|15.18|14.98|15.01|14.77|14.73|14.6|14.79|14.61|14.6|14.71|14.79|14.56|14.39||||14.3|14|13.92|13.9|13.88|13.79|14.01|14.06|14.1|13.92|13.77|13.81|13.8|13.74|13.6|13.32|13.19||13.17|13.15|13.2|12.96|12.98|12.93|12.88|13.11|13.19|13.18|13.14|13.27|13.37|13.33|13.46|13.22|13.03|12.92|12.94|12.9|13.02|13.11|13.15|13.05|12.93|12.75|12.61|12.63|12.62|12.73|12.75|12.47|12.54|12.56|12.56|12.7|12.68|12.6|12.61|12.57|12.42|12.4|12.38|12.45|12.5|12.5|12.63||||||12.5|12.4|12.38|12.34|12.25|12.29|12.15|12.12|12.16|12.12|12.11|12.11|12.07|12.16||11.92|11.77|11.66|11.54|11.43|11.29|11.3|11.28|11.26|11.34|11.5|11.52|11.53|11.51|11.52|11.5|11.58|11.69|11.74|11.81|11.77|11.83|11.87|11.86|11.84|11.75|11.7|11.62|11.3|11.28|11.24|11.22|11.35|11.21|11.2|11.34|11.21|11.25|11.27|11.21|11.18|11.11|10.91|10.91|10.92|10.93|11.09|11.2|11.23|11.25|11.57|11.58|12.18|12.25|12.23|12.39|12.4|12.21|12.02|12.06||||||11.95|11.95|12.1|12.2|12.37|12.53|12.5|12.32|12.42|12.37|12.48|12.75|12.82|12.84|
08036|101065|/equities/em-technology|SHANGHAICOMP|11.51|11.5|11.6|11.62|11.6|11.67|11.77|12.2|12.14|12.38|12.56|12.5|12.67|12.85|12.84|13.05|13.27|13.37|13.21|13.15|13.2|13.28|13.6|13.57|13.48|13.74|13.72|13.72|13.8|13.87|13.95|13.7|13.39|13.2|13.22|12.77|12.8|12.66|12.31|12.41|12.29|12.37|11.74|11.52|11.7|11.95|11.77|||12.28|12.38|12.35|12.39|12.14|11.5|10.9|10.75|10.75|10.79|10.99|11.12|11.39|11.76|11.75|11.86|11.89|11.93|11.92|11.9|11.58|11.75|11.72|11.73|11.76|11.89|11.9|11.93|12.1|12.88|11.95|11.95|12.17|12|12.21||||11.86|11.7|11.5|11.41|11.88|12|12.42|12.62|12.54|12.68|12.75|12.52|12.74|13.16|13.1|13.09|12.5||12.63|12.94|12.77|12.66|12.75|12.77|12.71|13.14|12.92|12.9|12.71|12.62|12.8|12.71|13.2|12.67|13.04|13.2|13.62|13.21|13.31|13.65|13.87|14.16|14.01|14.08|13.8|13.8|13.74|13.9|13.93|13.86|13.91|13.68|13.62|13.7|13.62|13.64|13.39|13.21|13.08|13.03|13.26|13.19|12.96|12.8|12.65||||||12.59|12.17|12.19|12.1|11.97|12.1|12.04|12|12.03|12.22|12.02|12|11.82|11.26||11.34|11.02|11.09|11.08|10.8|10.64|10.84|10.91|11.02|11.17|11.07|11.3|11.4|11.68|12.13|12.26|12.1|12.29|12.55|12.45|12.33|12.27|12|11.92|11.7|12.15|12.43|12.19|12.6|12.38|12.41|12.52|12.6|12.15|11.97|11.54|11.32|11.73|11.77|11.8|11.62|11.5|10.9|10.58|10.15|10.06|10.51|10.25|10|10.4|10.44|10.27|10.37|10.4|10.36|10.49|10.29|9.88|10|9.98||||||10.37|10.64|10.81|11.05|10.84|10.85|10.83|10.74|10.94|10.88|11.14|11.12|12.18|12.7|
08037|101046|/equities/sichuan-expres|SHANGHAICOMP|4.15|4.25|4.11|4.12|4.19|4.18|4.23|4.25|4.21|4.23|4.22|4.15|4.2|4.21|4.19|4.22|4.21|4.25|4.26|4.27|4.27|4.28|4.19|4.21|4.2|4.2|4.16|4.14|4.16|4.2|4.16|4.13|4.13|4.11|4.1|4.12|4.13|4.1|4.09|4.08|4.08|4.04|4.03|3.98|3.89|3.79|3.77|||3.81|3.82|3.86|3.91|3.93|4.05|4.1|4.12|4.18|4.15|4.1|4.09|4.14|4.13|4.1|4.11|4.11|4.15|4.08|4.08|4.1|4.18|4.2|4.21|4.28|4.3|4.36|4.35|4.31|4.31|4.29|4.36|4.44|4.3|4.19||||3.88|3.77|3.75|3.74|3.75|3.79|3.82|3.83|3.83|3.8|3.78|3.75|3.75|3.73|3.74|3.78|3.78||3.77|3.74|3.76|3.74|3.76|3.77|3.78|3.83|3.86|3.88|3.88|3.91|3.94|3.94|3.91|3.9|3.88|3.91|3.93|3.91|3.92|3.95|3.95|3.95|3.91|3.9|3.9|3.93|3.93|3.94|3.93|3.94|3.85|3.84|3.86|3.88|3.86|3.85|3.84|3.84|3.85|3.84|3.82|3.86|3.84|3.81|3.83||||||3.81|3.78|3.77|3.74|3.74|3.72|3.71|3.72|3.73|3.76|3.76|3.77|3.79|3.77||3.71|3.69|3.73|3.73|3.71|3.71|3.74|3.82|3.8|3.84|3.89|3.91|3.94|3.91|3.9|3.96|3.98|3.94|3.96|3.91|3.89|3.88|3.91|3.87|3.81|3.81|3.81|3.81|3.79|3.75|3.79|3.84|3.83|3.81|3.81|3.81|3.78|3.78|3.77|3.76|3.75|3.74|3.7|3.69|3.7|3.75|3.82|3.8|3.78|3.82|3.83|3.82|3.83|3.84|3.78|3.8|3.78|3.74|3.71|3.76||||||3.79|3.8|3.84|3.83|3.82|3.96|3.97|3.86|3.89|3.85|3.9|4.02|4|4.05|
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP|10.1545|10.1091|10.1|10.2818|10.3|10.2636|10.2909|10.5727|10.7273|10.8182|10.7455|10.9182|11.3|11.3091|11.1818|11.1727|11.0364|11.0091|11.0455|11.0909|10.9182|10.9273|10.8182|10.8455|10.8273|10.9|10.8|10.9|10.9273|11.1091|10.9|11.1818|11.1545|11.0091|11.1182|11.0091|11.0818|11|10.9273|10.8727|10.7273|10.7455|10.5727|9.9091|9.7818|9.7|9.7273|||10.1364|10.0727|9.8727|9.4727|9.4|9.5182|9.4|10.1182|9.9273|10.1|10.2273|10.2636|10.3818|10.3091|10.2273|10.2909|10.2727|10.6573|10.5525|10.4895|10.4406|10.4685|10.4895|10.4406|10.3916|10.2308|10.2518|9.979|9.972|10.0839|9.972|10.014|10.1399|10.1049|10.1888||||9.9371|9.9301|9.9091|9.4545|9.7622|10.049|10.1818|10.3846|10.3706|10.3357|10.2308|10.3497|10.4336|10.4336|10.4615|10.4336|10.2937||10.3706|10.6294|11.0629|11.0699|11.2308|11.2587|11.4755|11.3357|11.1608|11.1119|10.9301|10.7552|10.9301|10.958|11.0909|10.8671|10.7063|10.9441|10.979|10.9301|11|11.1748|11.2587|11.3427|11.1748|11.0769|11.1539|11.4126|11.4056|11.5175|11.6643|11.3986|11.4196|11.4755|12.007|12.021|11.986|11.9301|11.5455|11.5315|11.4755|11.3916|11.4615|11.5245|11.2587|11.1329|11.1329||||||10.9161|10.8112|10.8951|10.8462|10.5944|10.5455|10.7692|10.8671|11.0839|11.0839|11.1189|11.014|11.1189|11.049||10.986|10.035|10|10.028|10.049|10.0699|10.8532|10.6993|10.8112|10.9091|10.9091|10.5525|10.2797|10.1958|10.3566|10.3916|10.4615|10.5175|10.2867|10.2797|10.0769|10.1119|10.007|9.9091|9.7972|9.958|10.1538|9.8671|10.0559|9.986|10.1469|10.1748|10.5804|10.1818|10.2098|10.5315|10.5315|10.7203|10.8951|10.7902|10.6224|10.5734|10.3706|10.1259|10.4056|10.5664|11.3986|12.1608|11.4685|11.7273|11.6504|11.5734|11.8532|11.7902|11.6923|11.6573|11.3357|10.8392|10.7133|10.4965||||||11.1189|11.3706|11.3776|11.5734|11.5455|11.5594|11.8951|11.979|11.958|11.9301|11.8601|11.958|12.6643|12.7483|
08039|100806|/equities/gold-summit|SHANGHAICOMP|5.45|5.45|5.28|5.31|5.4|5.42|5.54|5.54|5.46|5.47|5.48|5.46|5.52|5.6|5.62|5.67|5.7|5.75|5.77|5.82|5.81|5.81|5.77|5.71|5.63|5.54|5.49|5.43|5.45|5.48|5.46|5.37|5.44|5.46|5.45|5.48|5.48|5.38|5.34|5.38|5.36|5.32|5.26|5.24|5.11|5.06|5.06|||5.2|5.25|5.32|5.37|5.32|5.27|5.29|5.23|5.37|5.29|5.28|5.3|5.39|5.3|5.24|5.31|5.27|5.3|5.27|5.23|5.32|5.37|5.35|5.3|5.4|5.39|5.43|5.45|5.5|5.46|5.44|5.45|5.46|5.43|5.48||||5.37|5.35|5.28|5.23|5.3|5.33|5.46|5.62|5.66|5.7|5.71|5.6|5.62|5.61|5.69|5.63|5.63||5.66|5.68|5.65|5.64|5.73|5.87|5.87|6|6|5.98|5.95|5.91|5.87|5.84|5.84|5.8|5.86|5.96|6.06|6.03|6.07|6.14|6.16|6.15|6.09|6.02|6.03|6.04|6.12|6.14|6.13|6.05|6.05|6.01|6.2|6.13|6.06|6.08|6.07|6.05|6.01|5.98|5.95|6.01|5.99|5.91|5.93||||||5.86|5.76|5.72|5.7|5.71|5.68|5.67|5.71|5.75|5.74|5.78|5.9|6.01|5.86||5.36|5.27|5.35|5.38|5.36|5.36|5.4|5.52|5.46|5.56|5.58|5.6|5.63|5.62|5.64|5.72|5.71|5.71|5.77|5.77|5.69|5.7|5.75|5.73|5.57|5.62|5.59|5.58|5.57|5.49|5.56|5.58|5.6|5.6|5.63|5.64|5.5|5.56|5.41|5.39|5.27|5.24|5.2|5.13|5.09|5.11|5.31|5.22|5.11|5.19|5.34|5.31|5.4|5.46|5.37|5.32|5.24|5.16|5.02|5.15||||||5.21|5.21|5.33|5.33|5.37|5.62|5.81|5.85|5.82|5.72|6.11|6.22|6.11|6.27|
08040|101156|/equities/hebang-corp|SHANGHAICOMP|2.42|2.42|2.39|2.38|2.38|2.37|2.41|2.42|2.42|2.44|2.45|2.44|2.48|2.52|2.52|2.52|2.53|2.55|2.55|2.56|2.59|2.6|2.55|2.58|2.61|2.58|2.58|2.54|2.51|2.5|2.47|2.45|2.44|2.43|2.42|2.4|2.39|2.38|2.39|2.42|2.41|2.43|2.36|2.36|2.36|2.33|2.32|||2.33|2.36|2.38|2.41|2.35|2.37|2.38|2.36|2.38|2.4|2.41|2.49|2.5|2.43|2.34|2.34|2.33|2.37|2.39|2.35|2.53|2.63|2.64|2.63|2.65|2.67|2.67|2.64|2.65|2.66|2.67|2.64|2.64|2.64|2.65||||2.72|2.71|2.68|2.71|2.8|2.84|2.87|2.91|2.93|2.86|2.85|2.84|2.88|2.9|2.91|2.93|2.93||2.96|2.98|2.97|2.93|2.96|2.98|3|3.02|3.02|3.02|3|3|3.01|3|3.02|3|3.01|3.01|3.04|3.06|3.08|3.12|3.13|3.13|3.13|3.13|3.11|3.12|3.16|3.18|3.18|3.19|3.19|3.17|3.24|3.27|3.26|3.24|3.2|3.19|3.16|3.15|3.18|3.25|3.21|3.17|3.18||||||3.16|3.09|3.08|3.06|3.03|3.03|3.03|3.03|3.03|3.06|3.03|3.03|3.02|3||3.03|2.96|2.98|3|2.94|2.92|2.94|3.01|3|3.01|3.08|3.1|3.11|3.13|3.13|3.18|3.16|3.16|3.18|3.17|3.15|3.17|3.14|3.09|3.06|3.13|3.12|3.1|3.1|3.08|3.09|3.12|3.16|3.14|3.16|3.14|3.09|3.13|3.13|3.16|3.1|3.07|3.1|2.88|2.87|2.92|3.12|3.09|3.02|3.13|3.17|3.2|3.26|3.28|3.28|3.26|3.23|3.13|3.16|3.18||||||3.2|3.19|3.17|3.25|3.28|3.34|3.41|3.4|3.42|3.35|3.4|3.5|3.69|3.8|
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP|12.54|12.56|12.51|12.97|13.91|13.86|14.04|14.01|13.91|14.04|14.3|14.09|14.42|14.12|14.08|14.04|14.09|14.14|14.08|14.35|13.91|13.73|14.17|14.3|14.44|14.44|14.49|14.53|14.77|14.94|14.73|14.46|14.37|14.12|14.22|14.15|14.28|14.59|14.7|14.72|14.83|14.82|14.57|14.48|14.31|14.1|13.97|||14.21|14.13|13.82|13.72|13.69|14.47|15.45|15|14.88|14.85|14.83|14.35|13.98|13.75|13.66|13.38|13.22|13|12.88|12.78|12.36|12.1|11.96|12.39|12.3|12.38|12.2|12.3|12.3|12.2|12.3|12.38|12.85|13.05|13.08||||12.95|12.89|12.74|12.68|13.14|13.32|13.98|14.11|14.06|14.25|13.84|13.86|13.64|13.41|13.6|13.82|13.79||13.82|13.84|13.65|13.65|13.72|13.8|13.8|13.45|13.01|13.06|13|12.75|12.72|12.75|12.92|12.68|12.92|13.08|13.11|13|13.27|13.37|13.75|14|13.98|14.06|14.16|14.22|14.28|13.74|13.47|13.16|13.21|13.13|13.54|13.42|13.3|13.42|13.6|13.7|13.61|13.4|13.2|13.31|13.23|13.03|12.97||||||12.84|12.64|12.5|12.4|11.83|12.5|12.72|12.78|12.7|12.65|12.91|12.5|12.27|11.93||11.81|11.9|12.02|12.15|12.05|11.72|11.76|12.14|12.53|12.69|13.16|13.49|13.22|12.96|12.53|12.55|12.81|12.92|12.83|12.76|12.76|12.63|12.62|12.62|12.58|12.76|12.75|12.62|12.58|12.51|12.55|12.51|12.17|12.06|11.91|12|12|11.91|11.79|11.65|11.54|11.48|11.56|11.25|10.86|10.91|11.25|11.15|11|11.15|11.12|11.07|11.14|11.21|10.9|10.85|10.78|10.51|10.33|9.67||||||9.94|9.93|10.09|10.19|10.21|10.36|10.51|10.45|10.4|10.19|10.44|10.67|11.01|11.21|
08042|100383|/equities/sc-langsha|SHANGHAICOMP|15.81|15.73|15.55|15.74|15.88|16.41|16.88|17.03|16.95|16.73|16.3|16.1|16.21|16.2|16.13|16.36|16.21|16.59|17.06|17.53|17.67|17.15|17.26|17.3|17.3|16.95|16.72|16.85|17.07|17.06|17.04|16.97|17.14|16.68|16.79|16.94|16.87|17.55|17.74|18.01|18.12|18.3|17.48|17.31|17.15|17.39|17.7|||15.58|15.73|16.09|15.98|16.13|16.35|16.56|16.24|16.25|16.6|16.38|16.54|15.45|15.3|15.08|15.22|15.24|15.35|15.55|15.52|15.76|15.88|15.75|15.84|16.02|15.81|15.71|15.59|15.7|15.11|15.08|15.1|15.13|15.16|14.88||||14.21|14.11|13.96|13.94|13.83|14.04|14.27|14.62|14.74|14.7|14.78|14.85|14.82|14.57|14.67|15.01|14.88||15.11|15.49|15.05|14.87|15.19|15.5|15.54|15.6|15.66|15.65|15.3|15.06|15.23|15.17|15.25|15.08|15.39|15.62|15.9|15.74|15.83|16.27|16.39|16.63|16.45|16.4|16.27|16|15.98|15.69|15.74|15.75|15.75|15.61|16.08|16.15|16.2|16.1|16.11|16.02|15.82|15.8|15.77|15.99|15.83|15.63|15.43||||||15.28|15.32|14.76|14.8|14.68|14.6|14.65|14.75|14.96|14.9|14.98|15.31|14.97|14.66||14.4|14.44|14.49|14.99|15.15|14.96|15.26|15.54|15.3|15.57|15.92|16|15.81|15.68|15.84|15.71|15.83|15.61|15.5|15.71|15.29|14.89|15.15|14.99|14.85|15.1|14.84|14.56|14.95|14.83|15.14|15.2|15.03|14.82|14.87|15.02|14.95|14.83|14.78|14.55|14.43|14.1|14.1|13.91|13.82|13.76|13.96|13.85|13.63|14.22|14.56|14.56|14.65|15.05|14.59|14.7|14.12|13.6|13.06|13.44||||||13.5|13.7|13.6|13.36|13.38|13.66|14.05|13.92|13.84|13.75|14.34|14.6|14.76|14.65|
08043|100642|/equities/dikang-pharm|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.42|0.44|0.46|||||0.48|0.53|0.59|0.66|0.69|0.77|0.8|0.81|0.82|0.83|0.82|0.83|0.76|0.84|0.91|0.93||1.02|1.03|1.03|1.03|1.03|1.04|1.04|1.04|1.04|1.04|1.04|1.04|1.04|1.05|1.06|1.03|1.04|1.05|1.07|1.07|1.08|1.09|1.08|1.08|1.1|1.02|1.02|1.06|1.07|1.07|1.1|1.09|1.11|1.11|1.13|1.14|1.13|1.13|1.13|1.14|1.13|1.13|1.14|1.15|1.14|1.13|1.16||||||1.13|1.14|1.13|1.13|1.12|1.15|1.15|1.16|1.16|1.17|1.17|1.18|1.18|1.16||1.15|1.15|1.18|1.18|1.18|1.21|1.22|1.21|1.21|1.24|1.26|1.24|1.26|1.26|1.27|1.31|1.31|1.3|1.32|1.35|1.32|1.35|1.37|1.37|1.3|1.25|1.25|1.23|1.24|1.24|1.28|1.29|1.28|1.28|1.27|1.24|1.21|1.19|1.18|1.15|1.13|1.12|1.13|1.11|1.11|1.15|1.2|1.21|1.19|1.22|1.26|1.25|1.26|1.27|1.25|1.25|1.23|1.21|1.21|1.25||||||1.24|1.24|1.29|1.31|1.33|1.38|1.39|1.35|1.37|1.35|1.41|1.43|1.42|1.44|
08044|100353|/equities/mingxing-elect|SHANGHAICOMP|6.5231|6.4615|6.5077|6.5538|6.5769|6.5538|6.6846|6.6923|6.5692|6.6231|6.6692|6.6154|6.6615|6.6923|6.6769|6.8077|6.7769|6.8846|6.9|6.9154|6.9154|6.8846|6.7538|6.8385|6.8615|6.9077|6.8|6.8462|6.9|7.0231|6.9923|7.0615|7.1308|7.2692|7.2769|7.1846|7.2615|7.1538|7.1769|7.2231|7.1692|7.2615|7.2769|7.2769|7.3|7.1769|7.2|||7.2538|7.2385|7.2231|6.8462|6.7385|6.7077|6.7385|6.7308|6.6615|6.6308|6.7231|6.7615|7.0385|7.0385|7.0462|7.0615|7.1|7.0538|7|6.9308|6.9077|6.9769|7.0154|6.9769|7.0308|6.9385|6.9692|7|6.9615|6.8692|6.8538|6.8615|6.8615|6.8308|6.7154||||6.6154|6.5769|6.3846|6.3385|6.4385|6.5846|6.5923|6.6615|6.6923|6.6615|6.6308|6.6538|6.5|6.4615|6.3692|6.3385|6.3308||6.4462|6.4615|6.4846|6.4538|6.5|6.5385|6.5769|6.6692|6.6385|6.7231|6.6923|6.7|6.8769|6.8769|6.8154|6.7538|6.8|6.8923|7.0615|7.1692|7.1846|7.1615|7.0846|7.0769|7.0462|6.9846|6.9615|7.0615|7.0923|7.0615|7.0769|7|7.0231|7.0615|7.2769|7.1231|7.0769|6.9692|6.8923|6.9154|6.9154|6.9231|6.8615|7|6.9077|6.8308|6.8462||||||6.7769|6.7615|6.7538|6.7308|6.5154|6.4615|6.5692|6.6077|6.7154|6.7385|6.7385|6.7308|6.6692|6.4846||6.4077|6.3538|6.4231|6.4154|6.3308|6.2846|6.3385|6.5385|6.4615|6.4692|6.6923|6.6769|6.7385|6.7154|6.6462|6.8385|6.8923|6.9692|7.0769|7.1385|7.0769|7.1077|7.0692|7.0385|6.9231|7.0462|7.1154|6.9923|6.9462|6.9|6.9692|6.9615|7.0846|7|6.9615|7.0846|7.1077|7.0077|6.9231|6.8538|6.7231|6.6308|6.6|6.4231|6.3846|6.5538|6.6769|6.5|6.3692|6.4462|6.5154|6.4769|6.5462|6.5538|6.4769|6.5308|6.3769|6.1692|6.0231|6.1||||||6.1769|6.3|6.4846|6.6615|6.6923|6.9077|6.9615|6.8077|6.7|6.5538|6.7308|6.8077|7.0615|7.2692|
08045|100306|/equities/sichuan-road|SHANGHAICOMP|9.2|9.27|9.04|9|9.29|9.28|9.24|9.27|9.27|9.35|9.35|9.25|9.34|9.5|9.5|9.5|9.52|9.6|9.52|9.54|9.66|9.78|9.57|9.65|9.65|9.65|9.5|9.58|9.66|9.84|9.83|9.83|9.89|9.77|9.75|9.93|9.94|9.76|9.83|9.78|9.77|9.8|9.76|9.77|9.56|9.48|9.3|||9.43|9.62|9.65|9.69|9.54|10.3714|10.4714|10.5214|10.5357|10.45|10.4286|10.3571|10.2143|10.2143|10.2571|10.3429|10.0214|9.9643|9.8857|9.8571|9.9357|10.0786|10.2357|10.2643|10.3286|10.3071|10.4286|10.1857|10.3786|10.5071|10.5214|10.6643|10.8|10.7714|10.7143||||11.1286|11.0143|10.8929|10.8643|10.9071|10.8929|10.7143|10.8786|10.7571|10.55|10.3214|10.2929|10.2|10.0929|10.0714|10.0929|10.0643||9.7|9.7357|9.4643|9.2571|9.2857|9.2643|9.1214|9.2357|9.2714|9.2143|9.2429|9.5643|9.65|9.6286|9.4714|9.5143|9.4571|9.3786|9.3286|9.2929|9.4143|9.3714|9.3643|9.2714|9.05|8.9714|8.9214|8.9286|8.9429|8.9357|8.95|8.9571|8.9214|8.8357|9.0429|9.05|8.9071|8.8714|8.8429|8.9071|8.7286|8.6143|8.6643|8.7143|8.3714|8.2643|8.1429||||||8|7.9643|7.7286|7.6857|7.6214|7.5714|7.5571|7.5571|7.6214|7.6929|7.6571|7.75|7.7071|7.75||7.7714|7.7143|7.7571|7.6071|7.4643|7.3571|7.4286|7.5143|7.5071|7.5357|7.7286|7.7214|7.7857|7.8571|7.8857|8|7.9357|7.9643|8.0571|8.1143|8|8.1571|8.25|8.2286|8.1857|8.1429|8.1929|8.1857|7.9857|7.8786|7.9429|8.0214|8.1429|8.0857|8.0929|7.9429|7.75|7.9071|7.85|7.9286|7.95|7.9143|7.8643|7.8357|7.8929|7.9286||8.1071|8.0143|8.1214|7.9857|7.7714|7.6714|7.5214|7.3214|7.3286|7.3|7.2571|7.3|7.3||||||7.2286|7.3357|7.2714|7.25|7.3286|7.3429|7.3571|7.1786|7.2571|7.2929|7.3|7.5214|7.6143|7.7214|
08046|101159|/equities/star-cable|SHANGHAICOMP|4.62|4.62|4.5|4.56|4.6|4.63|4.72|4.77|4.66|4.71|4.74|4.72|4.81|4.94|4.94|5|5.02|5.05|5.06|5.11|5.04|4.97|4.83|4.88|4.87|4.86|4.8|4.83|4.87|4.87|4.86|4.84|4.92|4.95|4.94|4.93|4.97|5|5.01|5|4.98|4.96|4.83|4.75|4.68|4.71|4.62|||4.78|4.97|5.04|5.34|4.91|5.06|4.41|4.29|4.35|4.31|4.28|4.71|5.23|5.8|5.84|5.88|5.81|5.71|5.63|5.62|5.64|5.67|5.71|5.73|5.74|5.71|5.72|5.69|5.75|5.76|5.68|5.67|5.77|5.8|5.78||||5.84|5.89|5.72|5.62|5.85|5.87|6.12|6.11|5.95|5.87|5.82|5.86|5.85|5.84|5.93|5.85|5.8||5.81|5.82|5.89|5.8|5.91|6.01|6|6.05|6.03|6.03|5.98|5.97|6.02|6|6.03|5.98|5.97|5.99|6.08|6.05|6.1|6.18|6.19|6.23|6.35|6.36|6.39|6.31|6.32|6.24|6.16|6.2|6.29|6.16|6.34|6.21|6.19|6.14|6.08|6.05|5.77|5.74|5.68|5.77|5.72|5.65|5.66||||||5.62|5.53|5.51|5.46|5.48|5.42|5.45|5.48|5.58|5.61|5.6|5.58|5.58|5.23||5.18|5.15|5.17|5.23|5.15|5.14|5.19|5.27|5.35|5.37|5.43|5.53|5.55|5.52|5.55|5.64|5.67|5.73|5.74|5.78|5.78|5.75|5.81|5.81|5.55|5.66|5.7|5.64|5.71|5.74|5.72|5.71|5.8|5.54|5.52|5.53|5.42|5.49|5.48|5.49|5.35|5.33|5.37|5.22|5.1|5.38|5.64|5.63|5.55|5.62|5.81|5.71|5.78|5.82|5.72|5.73|5.68|5.5|5.41|5.41||||||5.42|5.55|5.62|5.6|5.6|5.59|5.79|5.63|5.76|5.67|5.94|6|5.98|6.13|
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH|64.42|64.93|66.38|65.44|65.5|66.65|66.88|67.49|66.35|67.05|66.7|66.37|68.42|69.1|70.2|70.52|70.61|72.27|70.9|72.48|72.68|70.01|67.3|67|66.78|65.2|63.4|62.01|62.29|62.26|62.2|61.77|62.81|61.01|60.77|61.08|59.9|59.08|59.77|60.1|60.73|58.6|58.9|59|61.28|60.83|60.8|||62.24|63.25|63.63|63.91|63.09|62.06|60.66|57.52|57.51|58.28|58.8|57.66|58.16|58.5|58.06|58.24|58.83|59.35|61.08|60.96|62|63.33|61.77|60.84|61.26|61.58|61.8|61.47|61.62|62.9|62.35|62.34|62.5|62|62.33||||64.7|63.46|63.59|63.44|64.35|65.6|66.2|66.98|67.8|68|68.34|68.7|69.13|70.7|70.18|73.53|73.96||75.08|74.61|75.25|74.6|75.1|75.15|74.99|75.68|74.54|74.68|71.51|70.6|71.96|73.48|74|75.2|76.14|76.15|77.05|77.3|77.75|79.48|81.5|81.71|81.49|81.67|80.42|82.58|83.71|83.64|83.48|83.68|84.2|83.84|84.35|83.21|80.33|77.5|76.51|76.28|77|77.71|79.26|80.35|80.11|81.23|81.62||||||82.2|82.38|86.3|86.45|85.99|83.91|83.7|84.03|84.07|82.6|82.31|82.52|81.88|81.59||84.42|85|85.66|87.03|86.26|86|77.95|75.12|74.28|77.68|76.02|75.88|72.51|70.15|71.46|68.5|68.57|67.72|65.16|65.57|64.85|64.08|62.42|62.07|58.86|61.5|61.76|62.21|62.52|62.58|64.55|64.05|63.81|62.05|62.34|63.16|62.01|62.6|63|62.71|62.04|61.03|60.21|57.19|54.55|54.88|57.23|57.55|56.18|57.1|60.52|60.51|60.81|62.12|61.8|61.11|60.75|57.2|57|58.87||||||62.67|63.02|63.45|61.38|62.01|62.1|63.64|64.5|64.71|63.37|64.5|67.17|67.72|69.91|
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP|12.61|12.61|12.51|12.36|12.52|12.75|13.92|14.1|14.16|14.41|14.45|14.53|14.86|15.05|15.13|15.02|15.08|15.4|15.6|15.48|15.38|15.35|14.96|14.95|14.91|14.69|14.55|14.5|14.51|14.43|14.61|14.42|14.65|14.71|14.66|14.6|14.55|14.5|14.61|14.6|14.78|14.63|14.45|14.44|14.36|14.41|14.53|||14.9|15.1|15.25|15.41|15.39|15.17|15.06|14.5|14.5|14.68|14.7|14.75|15.03|15.05|15.02|15.08|15.17|15.41|15.51|15.66|15.95|16.32|16.02|15.62|15.78|16.01|16.1|15.96|16.1|16.35|16.32|16.5|16.76|16.86|17||||16.93|16.7|16.4|16.23|16.5|17.06|17.05|16.84|16.58|16.07|16.05|15.9|16.02|16.78|17.2643|17.5357|17.3714||17.3643|17.6|17.7714|17.35|17.1857|17.0286|17.0714|17.3714|17.3214|17.6572|17.3643|17.15|17.65|17.6143|17.6643|17.7071|18.0714|18.0286|18.1643|18.1786|18.4|18.5714|18.7|19.1|19.3572|19.3286|19|19.25|19.2429|19.1429|18.9143|18.6929|18.8571|18.7714|18.95|18.9286|18.5429|18.2929|18.1357|18.15|18.1286|18.4643|18.6429|19|18.7286|18.5714|18.5357||||||18.6429|18.6572|18.9214|19.1143|19.9143|19.35|19.1429|19.9286|20.0714|19.3286|19.1|19.4143|19.3929|19.2929||19.0571|19.2714|19.25|19.2786|18.8857|18.5786|18.7714|18.9571|19.1143|19.55|19.8643|20.2572|20.1357|19.9572|20.3214|19.5|19.7857|19.8572|19.5929|19.5714|19.3214|19.3929|18.9357|19.3643|18.9571|19.5714|19.5072|19.5|19.9286|20.1357|20.9429|20.7572|20.5929|20.5|20.4929|20.65|21.0429|21.1286|21.5714|21.3286|21.4786|21.4786|20.3572|19.5143|19.5143|19.6429|19.6429|18.5571|17.4143|17.2929|18.1286|18.55|18.5786|18.9714|18.9857|18.3571|18.4714|17.6357|18.0786|17.9714||||||18.4714|18.6429|18.6572|17.7643|17.2|16.9429|17.3214|17.3571|17.4857|17.0143|17.5357|17.2071|16.7857|16.7714|
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP|133.22|135.1|134.35|131.57|132.46|131.5|129.05|135.01|132.4|134.2|134.7|133.01|136.8|138.17|140.99|141.76|141.88|149.29|145.64|148.04|149.01|151.31|146.7|141.75|140.48|134.15|127.28|127.41|128.38|129.1|129.5|129.44|132.45|125.95|125.13|125.2|126|124.3|125.73|126.25|127|122.33|123.77|124.6|126.2|126.77|125.36|||133.73|137.3|139.88|143.8|140.36|139.2|137|129.01|129.99|133.01|131.5|135.63|139.82|151.35|152.01|152.85|156|157.51|161.24|161.51|163.2|165.94|158.11|155.68|156.88|159|161.6|158.27|159.98|163.99|163.6|166.46|170.27|170.18|172.16||||178|175.56|175.27|172.93|173|177.67|179.3|181.39|183|183.92|180.95|178.56|179.72|186.4|186|192.03|196.66||193.68|193.5|194|194.9|192.15|189.21|188.26|190.33|184.33|185|173.88|170|174.13|175.8|178.1|180|184.06|184|177.32|193.52|198.04|197.79|198.3|198.35|196.59|196.01|190|191.49|196.63|196.48|199.48|202.12|204.97|204.51|204.11|201|196.5|191|183.69|183.5|183.31|180.05|184.35|181.51|177.18|178|173.7||||||166.2|168.18|171.1|172.3|177|171.01|170.7|171.1|166.22|161.06|157.5|156.31|154.2|154||158|158.24|158.06|158.51|156.88|158.7|158.18|155.98|154.5|162.8|165.01|166.28|165.1|162.17|163.03|165.46|165.82|161.02|157.46|158|155.47|153.5|144.2|141.8|129.17|130.61|132.05|136.18|137.43|136.5|142.69|142.33|142.5|138|138.74|137|134.3|134.95|137.01|138.61|134|131.02|127.15|117.69|116.2|122.05|123.1|125.08|124.2|124.98|134.41|133.79|136.31|141.25|137|130.42|126.5|123.97|123.66|129.15||||||138.33|140.78|142.04|134|129.99|130.83|132|135.28|132.56|131.5|133.7|136.3|137.1|147|
08050|100385|/equities/western-resour|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.78|0.82|0.86|0.91|0.88|0.93|0.88|0.83|0.74|0.69|0.73|0.77|0.79|0.82|0.86|0.9|0.86|0.9|0.95|1||||||1.03|1.06|1.04|1.08|1.12|1.15|1.16|1.2|1.16|1.2|1.25|1.29|1.17|1.13||1.16|1.22|1.28|1.23|1.29|1.36|1.43|1.51|1.59|1.67|1.76|1.85|1.88|1.83|1.84|1.91|1.99|2.08|2.04|2.13|2.06|2.13|2.11|1.99|1.83|1.78|1.82|1.92|1.98|1.99|2.08|2.08|2.09|1.99|2.05|2.16|2.15|2.09|1.95|1.8|1.83|1.78|1.67|1.64|1.73|1.82|1.89|1.81|1.9|2|2.1|2.21|2.33|2.37|2.31|2.32|2.44|2.57|2.71|2.85||||||3|3.16|3.01|3.17|3.34|3.52|3.61|3.8|4|4.06|3.99|4.03|3.92|4.02|
08051|100667|/equities/xichang-power|SHANGHAICOMP|7.71|7.71|7.7|7.76|7.8|7.78|7.9|7.92|7.82|7.91|8.01|7.96|8.06|8.13|8.13|8.37|8.42|8.52|8.49|8.53|8.51|8.5|8.32|8.42|8.4|8.49|8.52|8.55|8.58|8.74|8.78|8.84|8.62|9.15|9.22|9.08|9.18|9.22|9.11|9.14|9.15|9.22|9.28|9.24|9.19|8.86|9.16|||8.93|8.85|8.6|8.36|8.25|8.27|8.41|8.45|8.42|8.42|8.52|8.62|8.92|9.08|8.98|8.81|8.32|8.2|8.31|8.1|8.1|8.22|8.13|8.13|8.18|8.09|8.07|8.11|8.07|7.96|7.94|7.93|7.98|7.97|7.87||||7.77|7.67|7.54|7.45|7.48|7.7|7.74|7.9|7.98|7.97|7.84|7.88|7.86|7.86|7.77|7.77|7.78||7.87|7.96|7.89|7.86|7.97|8.05|8.14|8.32|8.28|8.23|8.18|8.21|8.22|8.23|8.2|8.14|8.26|8.39|8.47|8.55|8.6|8.68|8.61|8.53|8.5|8.42|8.39|8.4|8.4|8.41|8.41|8.38|8.41|8.36|8.67|8.35|8.37|8.29|8.25|8.27|8.27|8.28|8.2|8.22|8.08|7.86|7.88||||||7.71|7.67|7.72|7.72|7.66|7.64|7.68|7.73|7.83|7.88|7.93|7.91|7.86|7.76||7.63|7.58|7.55|7.57|7.49|7.4|7.36|7.57|7.56|7.61|7.89|7.9|7.93|7.95|8|8.13|8.19|8.23|8.32|8.35|8.29|8.33|8.37|8.29|8.13|8.23|8.23|8.07|8.08|7.98|8.08|8.04|8.13|8.02|8.06|8.15|8.13|8.12|8.11|7.92|7.72|7.62|7.57|7.46|7.39|7.45|7.87|7.93|7.81|7.9|7.86|7.75|7.9|8|7.85|7.96|7.78|7.6|7.38|7.36||||||7.5|7.48|7.56|7.82|7.82|8.02|8.19|7.95|8.02|7.92|8.13|8.41|8.75|9.08|
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP|4.67|4.68|4.54|4.57|4.67|4.62|4.7|4.69|4.6|4.64|4.65|4.6|4.62|4.69|4.71|4.74|4.79|4.85|4.87|4.91|4.85|4.84|4.8|4.85|4.79|4.76|4.68|4.69|4.71|4.73|4.7|4.69|4.73|4.71|4.75|4.85|4.85|4.89|4.91|4.93|4.86|4.63|4.6|4.54|4.44|4.39|4.38|||4.42|4.46|4.48|4.46|4.42|4.43|4.42|4.35|4.39|4.39|4.43|4.47|4.58|4.56|4.59|4.63|4.67|4.7|4.69|4.67|4.67|4.75|4.79|4.75|4.78|4.73|4.76|4.74|4.76|4.85|4.74|4.76|4.79|4.75|4.7||||4.67|4.56|4.45|4.45|4.61|4.7|4.63|4.7|4.72|4.72|4.68|4.68|4.63|4.59|4.62|4.57|4.6||4.67|4.73|4.7|4.65|4.66|4.73|4.76|4.82|4.82|4.83|4.81|4.81|4.87|4.83|4.89|4.84|4.89|4.97|5.05|5.04|5.05|5.17|5.2|5.2|5.18|5.13|5.13|5.18|5.23|5.21|5.22|5.14|5.13|5.13|5.3|5.31|5.28|5.28|5.18|5.18|5.2|5.19|5.14|5.21|5.21|5.09|5.1||||||5.03|5|5.01|5|4.97|4.95|4.9|4.95|4.99|5.05|4.99|4.97|4.96|4.87||4.86|4.84|4.89|4.94|4.92|4.8|4.73|4.84|4.84|4.87|5|4.93|4.98|5.05|4.98|5.11|5.16|5.29|5.27|5.21|5.17|5.15|5.14|5.09|5.06|5.28|5.32|5.25|5.27|5.26|5.26|5.33|5.54|5.56|5.54|5.51|5.59|5.73|5.64|5.71|5.73|5.48|5.54|5.56|5.24|5.26|5.36|5.53|4.79|5.31|5.24|5.26|5.35|5.45|5.25|5.4|5.23|5.05|5.17|5.13||||||5.13|5.08|5.09|4.73|4.71|4.92|4.69|4.59|4.66|4.63|4.75|4.88|4.9|5.03|
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP|17.26|17.2|16.53|16.64|16.81|16.7|17.03|17.2|17.08|17.29|17.8|17.17|17.75|17.84|17.72|17.99|18.23|18.7|18.79|18.92|19.26|18.97|18.62|18.66|18.94|18.51|18.5|18.66|18.67|18.91|18.7|18.95|19.18|19.34|19.38|19.39|19.7|19.23|19.28|19.54|19.77|19.8|19.76|19.62|19.61|19.46|19.4|||19.87|20|20.14|20.37|20.25|18.85|19.19|20.0072|19.65|19.3786|19.0072|18.9571|19.1429|19.4929|19.2357|19.2929|19.0714|19.1429|19.2643|19.2572|19.55|19.5|18.6572|18.5429|18.5929|18.4|18.4786|18.3786|18.85|18.7929|18.6857|19.0143|18.4643|18.3|18.0571||||18.0571|17.6429|17.4286|17.1429|17.5357|17.9929|17.9357|18.2572|17.9857|17.7143|17.5286|17.4214|17.45|17.5|17.5714|17.9929|17.9357||18.2643|18.5429|18.4072|17.8929|18.2643|18.6071|18.5786|18.75|18.8286|19.1857|19.25|19.3214|19.4643|19.5|19.3072|19.5072|19.4286|18.7429|19.0786|19.1072|19.0714|19.2143|19.2143|19.1786|19.2072|19.1429|19.4286|19.3857|19.3929|19.4286|19.3643|19.4072|19.5|19.3786|19.8714|20.1072|20.2929|20.3|20.1929|20.2143|20.3|20.3572|20.0786|20.2714|20.1786|20.2|20.3072||||||19.9572|19.8357|19.8429|19.8572|20.1786|19.7857|20.2|20.3643|20.6|20.9429|20.9357|20.7286|20.8214|20.7286||20.5|20.5429|20.6072|20.6429|20.5643|20.1786|20.0572|19.5072|20.2857|20.4143|20.5143|20.65|20.6429|20.6072|20.3643|20.4072|20.5786|20.9714|20.8|20.7357|20.7714|20.8714|20.3857|20.3072|20.2572|20.3572|20.8286|20.8214|20.8214|20.7357|20.9286|21.8572|22.05|21.4286|21.7143|23.8072|24.3|23.4643|23.4357|23.5143|23.5786|25.0714|24.5|21.5572|21.1429|21.0714|21.6643|21.8357|21.8929|22.0786|21.75|21.3572|21.8643|22.1572|21.5857|21.2072|19.9286|19.5214|19.2857|19.3357||||||20.05|20.2929|20.2572|19.75|19.3714|19.9572|20.2857|20.3072|20.4929|20.3643|20.3572|20.0572|20.6072|20.8143|
08054|100624|/equities/sino-platinum|SHANGHAICOMP|14.86|14.8|14.17|13.94|13.93|13.96|14.03|14.22|14.36|14.5|14.48|14.62|14.99|15.13|15.4|15.45|15.42|15.51|15.42|15.52|15.43|15.29|14.91|15.03|15.2|15.18|15.03|15.15|15.26|15.35|15.25|15.13|15.35|15.35|15.19|15.25|15.29|15.09|15.32|15.21|15.42|15.3|15.04|14.95|14.85|14.57|14.51|||14.68|14.85|14.96|15.19|14.95|15.06|14.98|14.97|14.95|14.82|14.83|14.9|15.1|14.93|14.8|14.9|14.8|14.91|15|15.03|15.16|15.51|15.74|15.64|15.84|15.64|15.63|15.31|15.35|15.96|15.95|16|16.05|15.92|16.57||||16.63|16.41|16.5|16.44|17.05|17.27|17.5|17.77|17.61|17.14|16.64|16.23|16.58|16.35|16.45|16.46|16.3||16.15|16.07|15.61|15.31|15.52|15.61|15.97|15.94|16.03|15.99|15.97|15.65|15.53|15.37|15.88|15.88|15.77|15.71|16.14|16.05|16.24|16.44|16.4|16.33|16.56|16.45|16.45|16.58|16.76|16.75|16.94|16.51|16.5|16.32|16.92|16.54|16.45|16.49|16.76|16.82|16.81|16.48|16.78|17.17|16.46|16.16|16.18||||||15.91|15.66|15.68|15.5|15.55|15.32|15.45|15.57|15.63|15.7|15.3|15.1|15.05|15.55||15.41|15.39|15.33|14.06|13.77|13.63|13.62|||||||14.1421|14.1514|13.8989|15.0119|15.1054|15.1616|15.0119|14.9184|15.0119|14.909|14.7687|14.3665|14.6845|14.6939|14.5536|14.722|14.4975|14.6845|14.7687|15.0587|14.7594|14.8248|15.1148|14.881|15.2177|15.0306|15.0025|14.6845|14.4133|14.4227|14.0579|13.796|14.0485|14.0205|13.2722|12.9823|13.2629|13.4031|13.2535|13.5902|13.7492|13.637|13.506|13.3096|12.8887|13.0103|12.9355||||||13.2629|13.2816|13.4219|13.8147|13.9363|14.4601|14.7032|14.5162|14.3852|14.1982|14.5536|14.8248|15.3486|15.6947|
08055|100658|/equities/sinochem|SHANGHAICOMP|5.14|5.15|5.09|5.13|5.22|5.21|5.31|5.36|5.34|5.37|5.39|5.38|5.46|5.52|5.51|5.54|5.58|5.66|5.68|5.73|5.7|5.72|5.57|5.59|5.56|5.47|5.43|5.46|5.48|5.45|5.38|5.34|5.52|5.51|5.48|5.49|5.46|5.47|5.59|5.59|5.58|5.55|5.44|5.42|5.37|5.32|5.29|||5.39|5.46|5.53|5.55|5.45|5.48|5.5|5.42|5.43|5.8|5.85|5.9|6.01|6.02|5.91|5.91|5.9|5.95|5.88|5.96|6.03|6.08|6.16|6.14|6.23|6.21|6.23|6.22|6.28|6.31|6.34|6.47|6.22|6.17|6.14||||6.02|6.3|6.28|6.26|6.34|6.45|6.69|6.81|6.92|6.69|6.68|6.7|6.74|6.71|6.78|6.78|6.67||6.62|6.7|6.68|6.66|6.7|6.78|6.8|6.88|6.84|6.87|6.87|6.93|6.92|6.88|6.94|6.86|6.97|6.98|7.06|7.12|7.24|7.27|7.11|7|6.99|6.95|6.89|6.94|6.99|7.04|7.09|6.99|6.97|6.92|7.14|7.12|7.09|7.06|7.02|7.02|7.05|7.1|7.05|7.13|7.16|7.09|7.09||||||6.92|6.84|6.85|6.84|6.76|6.72|6.69|6.72|6.76|6.73|6.68|6.63|6.6|6.54||6.54|6.55|6.62|6.66|6.6|6.55|6.66|6.78|6.85|6.89|7.04|7.08|7.1|7.17|7.21|7.4|7.5|7.52|7.48|7.27|7.21|7.24|7.16|7.07|6.91|7.07|7.02|6.98|6.85|6.83|6.85|7|7.14|7.07|7.1|7.15|7.16|7.27|7.35|7.32|7.26|7.1|7.1|6.9|6.83|6.87|7.14|7.14|6.99|7.16|7.21|7.2|7.16|7.36|7.15|6.87|6.8|6.6|6.72|6.72||||||6.74|6.77|6.66|6.73|6.82|6.98|6.98|6.85|6.93|6.85|6.97|7.16|7.41|7.69|
08056|100360|/equities/sinolink-sec|SHANGHAICOMP|9.65|9.89|9.68|9.83|9.48|9.54|9.56|9.9|9.97|9.84|9.9|9.85|10.09|10.37|10.36|10.29|10.4|10.63|9.71|9.69|9.58|9.65|9.04|9.07|9.02|8.96|8.77|8.8|8.85|8.84|8.81|8.78|8.8|8.91|8.84|8.8|8.8|8.7|8.71|8.75|8.72|8.66|8.49|8.47|8.43|8.41|8.4|||8.64|8.77|8.8|8.83|8.71|8.72|8.71|8.71|8.7|8.62|8.62|8.61|8.75|8.81|8.7|8.71|8.66|8.74|8.66|8.61|8.72|8.86|8.85|8.87|8.98|9.02|9.07|8.9|9.07|9.2|9.25|9.47|9.28|9.39|9.27||||9.24|8.9|8.6|8.51|8.58|8.72|9.02|9.12|9.28|9.11|9.04|9.12|9.28|9.25|9.18|9.14|9.13||9.26|8.96|8.95|8.83|8.87|8.96|8.99|9.04|9.02|9.01|8.95|8.92|8.91|8.83|8.94|8.78|8.85|8.9|9.07|9.1|9.12|9.31|9.36|9.36|9.3|9.25|9.26|9.41|9.51|9.46|9.5|9.42|9.3|9.4|9.56|9.65|9.67|9.71|9.52|9.54|9.71|9.6|9.74|9.8|9.85|9.79|9.86||||||9.9|9.91|9.83|9.76|9.49|9.43|9.23|9.17|9.21|9.04|8.92|8.57|8.49|8.4||8.64|8.51|8.55|8.55|8.48|8.54|8.59|8.7|8.63|8.63|8.94|8.91|8.81|8.81|8.81|8.9|9.11|9|9.18|9.28|9.17|9.16|8.96|8.77|8.48|8.52|8.55|8.54|8.57|8.65|8.88|8.88|8.91|8.72|8.71|8.53|8.05|8.11|8.1|8.09|8.05|7.97|8.03|7.85|7.73|7.72|7.88|7.83|7.71|7.8|7.93|7.84|7.87|7.89|7.86|7.86|7.78|7.66|7.61|7.62||||||7.63|7.62|7.77|7.8|7.8|7.89|7.93|7.9|8|7.99|8.03|8.33|8.41|8.61|
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP|7.23|7.28|7.14|7.14|7.25|7.23|7.44|7.38|7.12|7.23|7.25|7.24|7.42|7.53|7.51|7.65|7.69|7.84|7.82|7.9|7.88|7.83|7.64|7.77|7.84|7.69|7.56|7.6|7.65|7.83|7.75|7.67|7.78|7.73|7.7|7.74|7.75|7.68|7.72|7.74|7.75|7.72|7.61|7.53|7.5|7.42|7.38|||7.6|7.77|7.88|7.72|7.66|7.68|7.65|7.65|7.65|7.64|7.68|7.72|7.95|7.92|7.78|8.03|7.87|7.92|7.88|7.96|7.83|8|8.31|8.28|8.45|8.42|8.49|8.27|8.49|8.6|8.45|8.45|8.2|8.13|7.93||||7.78|7.66|7.51|7.42|7.84|7.9|8.09|8.29|8.36|8.44|8.33|8.36|8.46|8.45|8.06|8.09|8.07||7.88|7.93|7.9|7.85|7.95|8.08|8.05|8.12|8.42|8.5|8.61|8.48|8.36|8.34|8.29|8.23|8.4|8.32|8.51|8.51|8.75|8.08|7.74|7.7|7.62|7.53|7.57|7.63|7.7|7.7|7.63|7.51|7.53|7.49|7.74|7.71|7.68|7.65|7.55|7.55|7.54|7.42|7.35|7.44|7.42|7.37|7.39||||||7.19|7.11|7.06|7.03|6.93|6.89|6.95|6.94|7.02|7.1|7.07|7.02|6.98|6.83||6.81|6.75|6.8|6.87|6.84|6.71|6.75|6.87|7.08|7.18|7.86|7.9|7.82|7.88|7.72|7.81|7.6|7.7|7.78|7.76|7.62|7.73|7.76|7.65|7.58|7.62|7.65|7.35|7.07|7.05|7.11|7.02|7.12|7.02|7.01|7.11|7.02|7.1|7.09|7.04|6.97|6.9|6.77|6.65|6.4|6.4|6.79|6.72|6.68|6.65|6.77|6.75|6.83|6.89|6.73|6.7|6.61|6.43|6.31|6.39||||||6.38|6.46|6.59|6.75|6.74|6.89|7.07|7.05|7.09|7.03|7.11|7.41|7.53|7.78|
08058|100998|/equities/sinoma-engine|SHANGHAICOMP|11.03|10.96|10.96|10.76|11.76|12.08|12.3|12.45|13.14|13.2|13.44|12.88|13.18|13.27|13.27|13.37|13.42|13.7|13.57|13.64|13.38|13.08|12.68|12.93|13.18|12.7|12.23|12.29|12.43|12.5|12.5|12.2|12.17|12.27|12.4|12.68|12.52|12.47|12.59|12.73|12.65|12.7|12.63|12.28|12.3|12.16|12.04|||12.26|12.39|12.52|12.42|12.2|11.9|11.71|11.88|12.07|11.88|11.88|11.91|12.13|12.48|12.5|13|12.43|12.38|11.96|11.79|12|12.35|12.58|12.61|12.82|12.61|12.61|12.2|12.63|12.66|12.84|12.89|13.83|13.94|13.89||||13.49|13.25|13.01|13.5|13.51|13.82|13.3|13.6|13.7|13.28|12.81|12.91|12.77|12.28|12.14|11.91|11.82||11.2|11.12|11|11.06|11|11.23|11.22|11.65|11.6|11.29|11.05|11.19|11.16|11.01|10.67|10.79|10.45|10.11|10.15|9.92|10.01|9.92|9.8|9.6|9.36|9.26|9.29|9.28|9.38|9.43|9.35|9.17|9.16|9.21|9.45|9.39|9.21|9.2|9.24|9.3|9.29|9.15|9.24|9.38|9.12|9.1|9.08||||||8.98|8.9|8.94|8.92|9.02|8.92||9.11|8.78|8.73|8.62|8.49|8.55|8.49||8.47|8.43|8.52|8.7|8.61|8.53|8.58|8.75|8.8|8.75|9.15|9.12|9.12|9.01|9.04|9.35|9.35|9.44|9.63|9.52|9.32|9.32|9.3|9.23|9.18|9.31|9.31|9.38|9.13|9.12|9.07|9.06|9.15|8.9|8.9|8.96|8.88|9.05|9.14|9.11|8.93|8.89|8.82|8.47|8.33|8.42|8.78|8.56|8.45|8.6|8.69|8.52|8.73|8.6|8.36|8.34|8.33|8.08|8.04|8.15||||||8.19|8.27|8.52|8.74|8.9|8.98|9.08|8.79|8.79|8.45|8.6|8.98|9.45|9.87|
08059|100544|/equities/sinomach-auto|SHANGHAICOMP|7.14|7.18|7.3|7.57|7.64|7.6|7.71|7.8|7.85|7.94|7.98|7.91|8.05|8.24|8.32|8.35|8.49|8.58|8.61|8.59|8.57|8.55|8.25|8.38|8.4|8.44|8.34|8.38|8.56|8.73|8.71|8.83|9.81|10.78|11.02|11.09|11.1|11.32|11.13|11.5|11.4|11.08|10.91|10.58|10.26|9.72|9.73|||9.89|10.12|10.28|10.3|10.11|10.3|10.44|10.09|10.26|10.1|10.29|10.27|10.45|10.57|10.65|10.83|10.82|10.36|10.16|10.09|10.21|10.36|10.3|9.92|9.64|10.22|10.35|11.16|11.12|11.3|11.25|11.29|11.24|10.1|10.05||||10.1|9.15|9.52|9.25|9.23|9.45|9.75|9.61|9.52|9.58|9.23|9.1|9.18|9.26|9.41|9.51|9.34||9.16|9.1|9.08|9.09|9.51|8.36|8.45|8.48|8.51|8.62|8.33|8.27|8.35|8.31|8.47|8.26|8.2|8.91|8.97|8.93|9.05|9.07|8.96|8.99|9|8.95|8.98|9.09|9.16|9.21|9.24|8.78|8.74|8.8|8.95|8.87|8.95|8.98|8.95|8.98|9.04|9.06|9.22|9.35|9.32|9.36|9.37||||||9.29|8.6|8.66|8.83|8.86|8.77|8.34|8.07|8.05|8.08|8|7.92|7.71|7.65||7.74|7.7|7.85|7.96|7.83|7.91|8.19|8.32|8.32|8.36|8.42|8.28|8.3|8.32|8.45|8.58|8.67|8.4|8.15|8.04|8|8.15|8.04|7.77|7.5|7.76|7.87|7.8|7.82|7.85|8|8.17|8.36|8.26|8.15|8.25|8.13|8.25|8.19|8.29|8.19|8.02|7.86|7.63|7.41|7.42|7.89|7.86|7.65|7.81|7.82|7.73|7.91|7.9|7.75|7.6|7.48|7.27|7.15|7.16||||||7.37|7.45|7.59|7.74|7.8|8.01|8.3|8.2|8.24|8.1|8.31|8.45|8.67|8.81|
08060|100629|/equities/guotong|SHANGHAICOMP|12.55|12.67|12.46|12.55|12.65|12.6|12.98|13.02|12.96|13|13.07|13|13.16|13.16|13.22|13.26|13.32|13.54|13.6|13.75|13.7|13.73|13.63|13.65|13.7|13.66|13.48|13.47|13.58|13.7|13.61|13.4|13.65|13.66|13.65|13.64|13.62|13.61|13.61|13.59|13.64|13.65|13.55|13.43|13.16|13.01|12.97|||13.08|13.07|13.18|13.12|12.99|12.93|12.84|12.66|12.66|12.67|12.59|12.76|12.95|12.86|12.84|12.87|12.9|13.05|13.07|13.01|13.12|13.16|13.14|13.02|12.91|12.76|12.77|12.76|12.8|12.7|12.61|12.6|12.68|12.66|12.38||||12.16|12.05|11.74|11.65|11.87|12.01|12.19|12.49|12.56|12.59|12.56|12.65|12.79|12.72|12.74|13.03|12.91||13.1|13.44|13.56|13.28|13.36|13.54|13.5|13.63|13.58|13.72|13.25|13.13|13.13|13|13.19|12.98|13.36|13.59|13.94|13.93|14.11|14.22|13.88|13.86|13.81|13.69|13.67|13.69|13.73|13.72|13.74|13.5|13.52|13.45|13.95|13.92|13.89|13.89|13.85|13.73|13.68|13.65|13.66|13.71|13.6|13.45|13.43||||||13.15|13.1|12.88|12.85|12.73|12.65|12.6|12.61|12.82|12.95|12.92|12.97|12.9|12.71||12.62|12.6|12.7|12.79|12.44|12.31|12.38|12.69|12.73|12.74|12.93|13.19|13.24|13.33|13.51|13.99|13.96|13.99|14.01|13.96|13.69|13.77|13.71|13.88|13.87|13.71|13.83|13.64|13.55|13.41|13.51|13.65|13.74|13.54|13.54|13.87|13.98|14.29|13.9|14.03|13.52|12.94|12.79|12.48|12.19|12.23|13|12.73|12.37|12.67|12.82|12.77|12.83|12.87|12.48|12.45|12.21|11.89|11.8|11.79||||||12.2|12.31|12.47|12.84|12.85|12.97|13.36|13.28|13.37|13.2|13.78|14.58|15.16|15.07|
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP|2.12|2.15|2.06|2.08|2.1|2.1|2.1|2.12|2.09|2.12|2.13|2.11|2.14|2.16|2.15|2.18|2.19|2.19|2.17|2.18|2.17|2.14|2.1|2.09|2.09|2.1|2.07|2.07|2.08|2.08|2.08|2.07|2.07|2.05|2.04|2.03|2.02|2.01|2|2|2|1.98|1.96|1.96|1.95|1.91|1.91|||1.94|1.94|1.96|1.97|1.95|1.97|1.98|2|2|1.99|2.01|2.01|2.04|2.07|2.05|2.06|2.05|2.07|2.04|2.04|2.06|2.07|2.09|2.11|2.13|2.09|2.13|2.11|2.15|2.18|2.17|2.26|2.25|2.23|2.2||||2.19|2.18|2.18|2.21|2.2|2.24|2.25|2.27|2.27|2.28|2.25|2.23|2.18|2.17|2.18|2.2|2.2||2.15|2.12|2.09|2.1|2.11|2.09|2.06|2.1|2.13|2.14|2.13|2.17|2.1|2.1|2.1|2.1|2.08|2.08|2.11|2.14|2.18|2.16|2.17|2.14|2.13|2.11|2.1|2.13|2.12|2.13|2.11|2.08|2.09|2.1|2.11|2.14|2.12|2.11|2.11|2.12|2.11|2.08|2.11|2.12|2.12|2.1|2.11||||||2.09|2.07|2.03|2.02|1.99|1.95|1.96|1.95|1.94|1.98|1.98|2|1.99|1.97||1.96|1.95|1.96|1.93|1.93|1.92|1.95|1.94|1.93|1.93|1.97|1.98|2|2.01|2.01|2.03|2.05|2.06|2.07|2.05|2.02|2|1.98|1.96|1.95|1.95|1.96|1.96|1.94|1.94|1.94|1.95|1.94|1.93|1.94|1.95|1.92|1.95|1.94|1.93|1.9|1.87|1.86|1.84|1.81|1.82|1.85|1.84|1.83|1.85|1.85|1.85|1.85|1.87|1.85|1.86|1.84|1.82|1.82|1.84||||||1.82|1.82|1.84|1.82|1.86|1.95|1.91|1.85|1.86|1.84|1.88|1.91|1.93|1.96|
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP|3.07|3.09|3.05|3.04|3.09|3.08|3.11|3.14|3.11|3.14|3.16|3.16|3.18|3.18|3.17|3.19|3.21|3.23|3.21|3.22|3.23|3.2|3.13|3.13|3.11|3.09|3.07|3.08|3.1|3.12|3.09|3.09|3.13|3.11|3.11|3.11|3.11|3.1|3.1|3.11|3.11|3.1|3.08|3.08|3.05|2.99|2.98|||3.03|3.04|3.07|3.1|3.07|3.1|3.1|3.11|3.12|3.1|3.1|3.1|3.14|3.16|3.13|3.13|3.1|3.12|3.09|3.07|3.13|3.16|3.19|3.19|3.23|3.21|3.25|3.24|3.3|3.32|3.31|3.41|3.43|3.39|3.38||||3.4|3.35|3.38|3.39|3.42|3.44|3.45|3.49|3.51|3.54|3.48|3.5|3.45|3.4|3.42|3.38|3.31||3.34|3.34|3.29|3.27|3.27|3.38|3.3|3.35|3.33|3.35|3.36|3.38|3.33|3.33|3.31|3.28|3.28|3.28|3.36|3.37|3.37|3.37|3.31|3.27|3.26|3.24|3.24|3.26|3.27|3.29|3.27|3.25|3.22|3.21|3.24|3.25|3.23|3.23|3.24|3.24|3.23|3.21|3.21|3.24|3.2|3.17|3.18||||||3.19|3.17|3.15|3.14|3.09|3.07|3.07|3.09|3.1|3.13|3.14|3.15|3.13|3.11||3.1|3.1|3.12|3.1|3.09|3.09|3.09|3.13|3.13|3.13|3.21|3.22|3.27|3.26|3.26|3.25|3.29|3.32|3.38|3.32|3.27|3.26|3.26|3.24|3.16|3.18|3.17|3.16|3.13|3.12|3.15|3.17|3.16|3.11|3.13|3.15|3.11|3.14|3.15|3.11|3.07|3.07|3.09|3.05|3.01|3.05|3.14|3.2|3.16|3.18|3.22|3.23|3.29|3.32|3.13|3.18|2.97|2.93|2.92|2.97||||||2.95|2.94|3.02|3.01|3.03|3.14|3.13|3.03|3.06|3.03|3.09|3.15|3.18|3.21|
08063|1162082|/equities/sinosoft|SHANGHAICOMP|23.0714|22.7929|22.7429|23.0072|23.2786|23.3572|23.0429|23.1286|23.3643|23.6786|24|23.6429|23.8072|24.4643|24.7214|24.9357|25.1286|24.4286|24.1072|24.1786|24.0643|24.0429|23.7429|23.8714|23.95|24.4357|24.3572|24.4357|24.6429|25.1786|25.1143|25.1929|25.5214|25|24.9286|25.6786|25.25|25.6143|26.5143|26.6|26.9643|26.2857|26.8214|26.5786|26.0929|27.3929|27.5714|||29.1286|30.0357|29.2429|27.65|27.5572|28.0643|27.4|27.5786|27.4286|27.4714|27.2714|27.25|27.9|27.8714|27.3072|27.0429|25.65|26.0429|25.3429|24.85|25.6786|25.65|26.6429|26.6143|26.4143|26.2857|26.3572|27.2929|27.8857|28.5|28.8357|28.4143|27.0357|27.15|26.75||||27.4072|27.0572|28.5143|28.8572|28.6429|29.15|30.7143|31|28.9286|29|28.5714|27.6357|26.8643|26.2857|26.5286|27.7786|27.7357||26.9429|25.7857|24.95|25|25.2929|25.5357|25.9286|25.5143|24.8572|24.8286|24.7072|24.8572|24.1429|23.9286|24.0143|23.7143|22.7429|22.8714|22.7214|22.6143|22.75|23.2857|22.8714|23.0572|22.2857|22.0357|22.4929|23.0572|22.5714|22.1429|22.1714|22.5072|23.1072|22.9572|22.2357|22.15|22.4286|22.4857|22.2357|22.5|22.7143|22.9286|22.6|22.5786|21.9429|21.8643|22.3286||||||22.15|21.7214|21.2714|21.2214|21.5143|21.1214|20.7357|20.8929|21.1429|21.2714|21.2857|21.45|21.2857|20.9143||20.8|20.2643|20.3429|20.4786|20.1572|19.4786|19.2929|19.1072|19.3929|19.7072|20.0929|19.9286|20.0072|19.9072|19.6929|20.0786|20.3214|20.8286|20.4143|20.9286|21.0357|21.2072|20.9857|21.1214|21.0072|21.3786|21.4286|22|22.7143|22.3643|22.3643|22.0214|21.7357|21.2357|20.7643|21.0714|21.6643|21.4857|20.8643|20.9643|20.5857|20.7572|21.3429|21.0786|20.0929|19.3643|19.2|18.6857|18.5714|17.5143|17.2214|17.2786|17.1572|17.2286|17.0857|17|16.6071|15.9286|15.5857|15.5||||||15.8071|16.0214|16|15.7357|15.5429|16.0143|15.8429|15.4929|15.8|16.1214|16.5786|16.5143|16.35|16.25|
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP|5.2|5.16|5|5.03|4.94|4.78|4.81|4.84|4.74|4.78|4.74|4.53|4.57|4.64|4.65|4.67|4.67|4.74|4.72|4.75|4.83|4.78|4.61|4.62|4.6|4.62|4.52|4.5|4.52|4.55|4.54|4.5|4.51|4.48|4.46|4.56|4.56|4.54|4.55|4.61|4.6|4.61|4.56|4.44|4.41|4.41|4.39|||4.52|4.55|4.65|4.73|4.66|4.73|4.7|4.81|4.8|4.68|4.62|4.61|4.69|4.69|4.66|4.64|4.63|4.55|4.53|4.49|4.53|4.62|4.79|4.71|4.85|4.76|4.86|4.82|5.1|5.48|5.48|5.65|4.68|4.6|4.47||||4.43|4.34|4.3|4.34|4.36|4.44|4.38|4.42|4.48|4.44|4.39|4.39|4.37|4.3|4.34|4.32|4.25||4.17|4.12|4.09|4.02|4.07|4.07|4.08|4.14|4.17|4.19|4.2|4.24|4.17|4.17|4.1|4.09|4.03|4.01|4.07|4.08|4.11|4.12|4.04|3.97|3.93|3.9|3.89|3.9|3.93|3.93|3.91|3.85|3.85|3.83|3.89|3.94|3.92|3.94|3.92|3.93|3.93|3.94|3.95|4|3.98|3.96|3.98||||||3.88|3.84|3.85|3.81|3.78|3.75|3.73|3.76|3.75|3.8|3.8|3.84|3.83|3.81||3.77|3.76|3.8|3.83|3.8|3.79|3.83|3.88|3.89|3.91|4|4.01|4.04|4.08|4.04|4.11|4.14|4.09|4.12|4.01|3.93|3.98|3.95|3.98|3.87|3.84|3.81|3.75|3.65|3.64|3.68|3.79|3.8|3.77|3.76|3.72|3.63|3.67|3.67|3.67|3.62|3.62|3.58|3.54|3.54|3.67|3.66|3.6|3.59|3.61|3.7|3.71|3.69|3.71|3.61|3.61|3.58|3.52|3.5|3.54||||||3.54|3.57|3.67|3.58|3.64|3.8|3.81|3.72|3.73|3.73|3.76|3.84|3.85|3.91|
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP|73.4|73.9|72.67|73.57|74.75|76.8|76.51|77.4|77.08|77.6|77.12|75|76.86|77.13|78.33|77.55|77.09|78.57|77.21|77.04|77.88|81.45|75.73|75|74.36|71.71|68|69.84|68.95|66.6|64.8|64.5|65.59|65.94|66.01|66.66|65.29|60.48|61.93|64.1|64.51|65.5|64.22|65.6|66.75|65.28|65.01|||65.92|66.11|68.2|69.7|68.6643|69.1429|69.5|67.5857|67.7715|65.9857|66.4286|67.8715|66.9643|63.5929|63.0643|63.6286|63.3286|64.9286|65.7143|66.6429|68.2857|68.9715|67.8286|66.7857|67.0715|67.5143|68.0643|67.7143|68.6143|69.7143|70.1215|70.35|69.9357|71.3429|70.8429||||72.5786|74.2929|73.3857|73.35|74.2857|76.6857|78.0072|79.2929|80.5715|80.1643|78.9286|77.4072|77.1429|79.4715|79.6429|80.2857|79.6357||80.0572|82.1429|79.4357|79.4357|80.2|81|80.7857|82.6286|82.7|83.7858|78.9786|78.7929|82.8786|82.3715|82.5|82.2857|81.4286|81.1429|84.1215|86.0715|89.2|90.7143|91.6429|89.8572|86.5715|86.0715|86.2858|86.1429|87.1572|88.2143|90.4072|86.9357|85.8643|86.0715|86.6929|88.6858|89.1|87.5|86.0715|86.0857|86.4286|87.5857|87.8929|87.2|85.9072|86.8857|86.4929||||||88.3929|88.0715|88.7143|90.8572|88.8715|89.0643|88.2143|88.0143|88.2643|87.8929|87.3215|83.1215|80.0072|79.45||80.1786|81.6072|80.9572|82.4286|81.9143|81.7857|83.7858|83.2858|83.6286|85.7143|83.6|82.8572|84.1429|83.5715|84.25|85.0072|83.0929|83.0215|85.2429|83|82.2857|85|84.7215|88.4286|82.2429|83.6429|82.4929|81.0786|82.2857|81.1572|81.6715|79.7143|79.7072|76.55|78.9572|69.4429|67.4929|67.4429|65.4286|68.0929|65.8643|65|63.2143|60.6429|59.95|60.3215|61.3215|62.5715|63.0715|63.2643|67.4072|67.7857|68.9286|70.1715|67.8643|63.2143|62.6143|60.0786|60.0143|60.9429||||||62.4857|62.3929|63.3286|60.7143|56.8429|56.5714|57.7857|60.7857|61.6429|63.2143|64.7143|66.0215|63.5715|63.3286|
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP|7.11|7.41|7.8|7.54|7.53|7.07|6.94|7.06|7.36|7.45|7.47|7.42|7.52|7.61|7.56|7.53|7.65|7.7|7.68|7.76|7.79|7.84|7.68|7.79|7.85|7.87|7.82|7.86|7.9|7.91|7.95|7.96|7.93|7.94|7.92|7.87|7.9|7.8|7.78|7.85|7.89|7.99|7.59|7.49|7.45|7.42|7.41|||7.72|7.76|7.79|7.89|7.93|7.78|7.68|7.38|7.32|7.37|7.38|7.36|7.44|7.62|7.57|7.56|7.52|7.56|7.49|7.58|7.73|7.83|7.78|7.77|7.81|7.81|7.88|7.84|7.92|7.95|7.98|7.98|7.93|7.87|7.98||||7.92|7.86|7.72|7.71|7.61|7.76|7.7|7.83|7.93|7.91|7.91|7.91|7.91|7.89|7.95|8.03|8.01||8.1|8.13|8.04|7.99|8.06|8.08|8.05|8.11|8.14|8.15|8.08|8.01|8.02|8.02|8.14|8.04|8.21|8.26|8.37|8.36|8.38|8.56|8.52|8.55|8.51|8.48|8.44|8.46|8.53|8.55|8.47|8.28|8.33|8.28|8.55|8.57|8.52|8.42|8.3|8.32|8.29|8.28|8.29|8.43|8.44|8.37|8.33||||||8.14|8.06|8.05|8.02|7.88|7.88|7.82|7.87|7.96|8.02|7.98|8|8.02|7.95||7.94|8.01|7.98|8.03|7.89|7.83|7.88|8.1|8.15|8.14|8.4|8.48|8.36|8.41|8.55|8.65|8.7|8.71|8.75|8.71|8.79|8.79|8.55|8.53|8.35|8.87|8.48|8.54|8.65|8.55|8.6|8.58|8.62|8.3|8.32|8.5|8.36|8.27|8.16|7.96|7.7|7.59|7.62|7.55|7.41|7.46|7.82|8.11|8.02|8.26|8.3|8.33|8.54|8.53|8.72|8.33|8.21|7.96|7.98|7.95||||||8.16|8.3|8.29|8.52|8.4|8.21|8.45|8.33|8.45|8.42|8.5|8.67|9.33|9.48|
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP|12.44|12.55|12.15|12.23|12.43|12.49|12.8|13.05|12.98|13.05|13.06|13.03|13.36|13.5|13.65|13.6|13.75|14.06|14.04|14.12|14.16|13.96|13.69|13.74|13.77|13.4|13.24|13.24|13.35|13.11|12.92|12.95|13.13|13.18|13.18|13.21|13.12|13.2|13.2|13.21|13.23|13.24|12.96|12.85|12.87|12.57|12.57|||12.85|13.08|13.3|13.67|13.43|13.52|13.46|13.09|13.19|13.45|13.4|13.49|13.42|13.26|13.14|13.15|13.51|13.79|13.9|14.4|14.58|14.66|14.41|14.3|14.36|14.44|14.53|14.7|14.78|14.73|14.58|14.55|14.54|14.43|14.5||||14.35|14.33|14.19|14.05|14.36|14.98|15.35|15.62|16.1|16.05|16.12|16.09|16.08|16.02|16.1|16.12|16.12||16.22|16.29|16.28|16.17|16.23|16.31|16.3|16.81|16.6|16.64|16.62|16.51|16.76|16.81|17.05|16.84|17.44|17.32|17.61|17.5|17.74|17.82|18.45|18.62|18.61|18.43|18.32|18.84|18.98|19.52|19.4|17.86|17.35|17.25|18.14|17.55|17.07|16.8|16.5|16.51|16.5|16.42|16.77|16.76|16.6|16.46|16.1||||||15.58|15.41|15.44|15.56|15.33|15.38|15.34|15.47|15.48|16.2|16.45|16.2|15.85|15.82||15.85|15.85|16.1|16.62|16.66|16.98|17.5|16.84|16.47|16.65|16.6|16.63|16.62|16.76|16.96|17.2|17.11|17.04|17|17.28|17.13|17.22|17.56|17.53|16.55|15.83|15.77|15.51|15|15.8|16.08|16.15|16.35|16.36|16.67|15.71|15.29|15.49|15.23|15.57|15.11|14.95|14.99|14.61|14.38|14.92|15.3|15.09|14.77|15.31|16.03|16.2|16.69|16.96|16.65|16.3|16.23|15.95|15.67|15.98||||||16.5|16.5|16.7|16.99|16.95|17.07|17.45|17.38|17.72|18|18.32|19.14|19.05|19.13|
08068|101164|/equities/sunrain-energy|SHANGHAICOMP|5.83|5.94|5.88|5.91|5.87|5.87|5.99|6.07|6.2|6.19|6.07|6|6.11|6.13|6.14|6.17|6.22|6.23|6.22|6.21|6.14|6.1|6.1|6.12|6.08|6.02|5.98|5.99|6.03|5.96|5.93|5.86|5.68|5.76|5.78|5.77|5.75|5.74|5.77|5.78|5.78|5.77|5.71|5.56|5.48|5.33|5.37|||5.51|5.53|5.58|5.64|5.61|5.62|5.61|5.4|5.47|5.44|5.5|5.65|5.73|5.65|5.6|5.62|5.62|5.65|5.71|5.76|5.76|5.85|5.85|5.8|5.79|5.7|5.71|5.63|5.64|5.58|5.52|5.53|5.58|5.5|5.53||||5.43|5.34|5.27|5.2|5.29|5.5|5.55|5.64|5.65|5.64|5.61|5.64|5.59|5.53|5.58|5.67|5.65||5.72|5.74|5.74|5.68|5.82|5.85|5.94|5.96|5.98|6.07|6.05|5.92|6.02|6.01|6.08|5.98|6.17|6.3|6.63|6.72|6.82|6.69|6.76|7.19|6.46|6.41|6.47|6.52|6.56|6.61|6.65|6.55|6.57|6.55|6.7|6.77|6.69|6.67|6.53|6.58|6.51|6.46|6.48|6.52|6.44|6.36|6.26||||||6.18|6.18|6.18|6.4|6.24|6.27|6.26|6.32|6.36|6.31|6.29|6.19|6.17|5.97||5.96|5.95|6.01|6.1|5.91|5.84|5.94|6.35|6.3|6.47|6.47|6.58|6.57|6.63|6.63|6.7|6.77|6.89|6.9|7|7.11|6.96|6.77|6.64|6.54|6.73|6.63|6.32|6.51|6.56|6.66|6.83|6.92|6.66|6.78|6.79|6.75|6.95|6.78|6.91|6.77|6.69|6.63|6.5|6.39|6.57|6.88|7.12|7.43|7.42|7.53|7.66|8.13|8.88|8.7|8.94|8.68|8.36|8.55|8.6||||||9.54|10.17|10.46|9.5|8.43|8.33|8.01|7.92|7.83|7.74|7.6|7.52|7.97|8.38|
08069|101088|/equities/soochow-securi|SHANGHAICOMP|8.26|8.58|8.49|8.45|8.37|8.56|8.49|8.89|8.95|8.91|8.95|8.81|8.98|9.29|9.15|9|9.28|9.43|8.8|8.85|8.8|9.03|8.28|8.18|8.12|8.01|7.48|7.53|7.54|7.51|7.47|7.45|7.51|7.5|7.41|7.42|7.41|7.2|7.19|7.23|7.26|6.95|6.82|6.8|6.83|6.79|6.79|||7.04|7.13|7.3|7.41|7.28|7.2|7.14|7.09|7.15|7.08|7.09|7.07|7.2|7.25|7.19|7.14|7.12|6.94|6.82|6.79|6.82|6.98|7.03|7.07|7.19|7.15|7.18|7.08|7.29|7.28|7.25|7.42|7.3|7.31|7.2||||7.16|7.02|6.99|7.01|7.08|7.15|7.16|7.26|7.08|7.01|6.97|6.97|7.01|7.05|7.01|6.97|6.98||7|6.89|6.88|6.84|6.86|6.89|6.86|6.91|6.84|6.85|6.82|6.8|6.76|6.71|6.8|6.71|6.72|6.78|6.88|6.87|6.91|7|7.02|7.02|7|6.96|6.96|7.05|7.09|7.06|7.05|6.91|6.87|6.96|6.98|7|6.99|7|6.94|6.95|6.98|6.98|6.98|7.09|7.1|7.07|7.06||||||7.2|7.12|7.15|7.03|6.84|6.76|6.64|6.68|6.65|6.63|6.6|6.55|6.51|6.42||6.51|6.43|6.5|6.49|6.46|6.45|6.44|6.48|6.53|6.53|6.68|6.73|6.72|6.73|6.73|6.8|6.84|6.86|6.9|6.89|6.84|6.89|6.9|6.75|6.66|6.73|6.74|6.79|6.77|6.78|6.88|6.9|6.91|6.83|6.85|6.83|6.69|6.72|6.8|6.73|6.65|6.61|6.6|6.53|6.3|6.31|6.42|6.33|6.22|6.31|6.4|6.34|6.36|6.4|6.38|6.4|6.34|6.21|6.16|6.13||||||6.15|6.12|6.22|6.25|6.23|6.35|6.35|6.25|6.34|6.3|6.32|6.63|6.65|6.8|
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP|17.5|17.7|17.66|17.88|17.5|17.19|17.04|17.26|17.53|17.76|18.15|17.76|18.15|18.3|18.47|19.88|18.43|17.73|17.85|17.9|18.07|17.29|18.2|19.86|21|21.13|21.57|18.8|19.57|18.45|18.4|19|19.98|18.89|18.89|18.91|18.82|18.46|18.91|18.9|19.44|19.4|20.26|20.2|19.56|20.95|20.8|||22.78|24.57|23.86|23.64|23.6|25.51|24.58|24.75|24.1|24|23.64|23.42|24.93|24.88|24.63|23.1|19.04|19.5|17.72|17.16|17.5|17.7|17.61|18.5|17.81|17.55|17.42|18.22|18.73|19.31|19.16|20.41|20.03|19.55|19.4||||16.4|16.75|16.11|14.57|13.14|12.8|11.86|11|10.04|10.22|10.53|10.36|9.95|9.49|9.51|9.45|9.53||9.87|9.66|9.51|9.43|9.68|9.75|9.6|9.46|9.38|9.33|9.1|9.11|9.03|8.95|8.95|8.9|8.83|8.82|8.88|8.78|8.79|8.73|8.71|8.58|8.43|8.39|8.39|8.47|8.48|8.51|8.54|8.45|8.4|8.48|8.49|8.49|8.51|8.49|8.3|8.35|8.36|8.36|8.34|8.34|8.28|8.2|8.24||||||8.13|8.1|8.08|8.05|8.12|8.01|8.04|8.15|8.19|8.23|8.25|8.41|8.35|8.25||8.08|8.01|7.98|7.98|7.98|7.93|7.92|8|8|8.08|8.1|8.15|8.24|8.07|8.05|8.11|8.12|8.08|8.17|8.15|8.1|8.12|8.08|7.99|7.82|7.82|7.81|7.78|7.74|7.72|7.87|7.81|7.76|7.71|7.71|7.76|7.62|7.67|7.6|7.46|7.33|7.34|7.45|7.32|7.22|7.26|7.31|7.42|7.38|7.46|7.63|7.65|7.64|7.66|7.56|7.6|7.49|7.39|7.34|7.39||||||7.38|7.33|7.64|7.47|7.42|7.62|7.67|7.56|7.59|7.53|7.67|7.72|7.74|7.81|
08071|100569|/equities/sw-securities|SHANGHAICOMP|4.31|4.43|4.3|4.32|4.32|4.37|4.4|4.53|4.55|4.38|4.43|4.43|4.54|4.59|4.66|4.72|4.72|4.77|4.66|4.66|4.72|4.4|3.9|3.91|3.91|3.84|3.74|3.72|3.71|3.71|3.7|3.69|3.69|3.67|3.65|3.68|3.67|3.64|3.63|3.65|3.66|3.64|3.59|3.59|3.57|3.56|3.55|||3.63|3.69|3.7|3.73|3.69|3.7|3.69|3.7|3.72|3.68|3.69|3.69|3.72|3.72|3.7|3.71|3.7|3.73|3.7|3.7|3.73|3.78|3.81|3.86|3.91|3.91|3.92|3.84|3.91|3.95|3.94|3.94|3.91|3.91|3.8||||3.75|3.68|3.64|3.6|3.66|3.7|3.8|3.87|3.92|3.89|3.88|3.89|3.95|3.94|3.92|3.95|3.94||3.96|3.88|3.87|3.82|3.88|3.92|3.9|3.93|3.89|3.89|3.89|3.88|3.88|3.85|3.86|3.82|3.84|3.86|3.92|3.93|3.94|4|4.03|4.04|4.06|4.04|4.03|4.06|4.06|4.05|4.04|3.95|3.93|3.99|4.02|4.02|3.97|3.98|3.95|3.96|3.99|3.99|4.01|4.06|3.99|3.97|4.02||||||4.03|4|4|3.92|3.85|3.79|3.75|3.78|3.78|3.76|3.75|3.75|3.73|3.68||3.73|3.7|3.71|3.73|3.7|3.7|3.71|3.73|3.76|3.76|3.88|3.9|3.91|3.92|3.92|3.97|4.01|4.02|4.06|4.02|4|3.99|3.99|3.92|3.83|3.9|3.9|3.9|3.89|3.92|4.05|4.06|4.04|3.93|3.89|3.87|3.78|3.81|3.79|3.78|3.74|3.73|3.73|3.69|3.67|3.73|3.81|3.82|3.83|3.9|3.97|3.85|3.79|3.8|3.76|3.79|3.74|3.71|3.63|3.62||||||3.63|3.62|3.66|3.67|3.67|3.67|3.69|3.62|3.67|3.64|3.69|3.85|3.89|3.94|
08072|100508|/equities/jiulong-elec|SHANGHAICOMP|7.05|6.8|6.48|6.35|6.48|6.53|6.47|6|5.82|5.83|5.82|5.83|5.89|5.93|5.92|5.93|5.95|6.03|6.04|6.07|6.1|6.08|6.02|6.05|6.02|5.97|5.98|5.97|5.97|5.99|5.95|5.91|5.9|5.89|5.87|5.86|5.86|5.8|5.8|5.8|5.8|5.81|5.76|5.71|5.59|5.52|5.5|||5.63|5.66|5.73|5.66|5.6|5.58|5.65|5.62|5.71|5.73|5.73|5.8|5.81|5.8|5.8|5.9|5.93|5.87|5.81|5.79|5.82|5.85|5.9|5.9|5.95|5.95|5.96|5.91|5.97|5.95|5.91|5.88|5.81|5.79|5.7||||5.67|5.58|5.51|5.48|5.51|5.48|5.59|5.69|5.7|5.72|5.65|5.7|5.68|5.65|5.69|5.69|5.68||5.72|5.7|5.7|5.68|5.77|5.86|5.87|5.94|5.92|5.92|5.91|5.91|5.9|5.87|5.83|5.77|5.86|5.96|6.02|6|6.04|6.11|6.1|6.05|5.94|5.86|5.84|5.88|5.9|5.94|5.92|5.82|5.84|5.82|5.97|5.96|5.96|5.92|5.88|5.91|5.93|5.86|5.83|5.86|5.84|5.79|5.77||||||5.7|5.69|5.64|5.62|5.59|5.56|5.56|5.61|5.61|5.66|5.71|5.72|5.71|5.6||5.53|5.52|5.53|5.58|5.5|5.51|5.51|5.63|5.66|5.68|5.9|5.92|5.94|5.94|5.96|6.02|6.1|6.18|6.26|6.26|6.2|6.21|6.2|6.16|6.06|6.14|6.15|6.07|6.07|6.07|6.06|6.02|6.01|6.02|5.96|6|5.95|6.01|5.95|5.87|5.8|5.68|5.71|5.58|5.51|5.52|5.72|5.66|5.6|5.69|5.76|5.8|5.86|5.91|5.75|5.6|5.47|5.28|5.2|5.24||||||5.31|5.32|5.44|5.43|5.43|5.63|5.75|5.72|5.61|5.56|5.72|5.93|6.09|6.2|
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH|56.19|55.9|55.7|56.23|55.87|56.05|57.51|59.25|58.98|59.34|59.28|59.72|60.84|57.6|57.31|57.5|57.56|58|58.44|59.33|60.66|60.79|60.02|60.26|59.81|60.92|60.06|60.06|60.3|60.07|60.58|60.16|60.6|60.89|61.3|62.6|62.66|61.83|61.35|61.34|60.41|57.3|56.66|56.66|58.05|57.84|57.5|||59.1|58.6|58.6|57.04|56.06|56.45|56.55|55.03|54.68|52.6|52.21|52.05|53.29|53.63|54.12|55.5|55.62|55.05|54.68|54.65|54.73|56.42|57.5|56|56.11|56.12|57.06|56.99|57.52|57.67|56.36|58.2|58.28|58.56|58.91||||58.88|59.69|59.13|58.9|59.6|60.9|62.36|62.41|63.19|62.01|61.89|61.8|62.87|62.71|63|63.67|63.28||63.03|62|61.98|59.73|57.81|57.16|55.31|55.86|56.16|57.22|56.82|57.32|57.68|57.68|58.8|61.83|61.32|61.25|61.85|60.34|60.8|61.5|62.56|62.22|60.86|61.13|59.86|60.45|61.5|62.21|62.28|63.1|63.5|64.62|64.08|64.31|63.7|62.73|61.29|60.33|59.39|59.52|58.85|59.54|59.1|59.92|60.56||||||62.31|60.8|61.4|61.58|61.61|62.06|61.54|61.46|62.21|61.76|61.9|63|61.94|62.02||62.54|62.8|63.7|62.28|64.3|64.12|64.7|63.85|63.11|64.63|65.33|65.01|64.24|63.01|59.28|58.31|57.86|57.7|55.9|55.52|54.5|54.5|54.55|51.11|48.52|48.51|48.43|48.05|48.59|49.07|51.07|51.8|51.61|51.81|50.2|51.65|53.76|54.52|55.3|54.75|55.07|54.8|53|47.66|48.23|50.81|52.2|52.1|50.37|50.91|51.42|51.3|52.98|52.88|50.98|51.8|49.88|49.01|49.75|51.3||||||51.73|52.2|53.81|51.36|49.37|49|49.48|50.06|49.88|49.17|49.41|50.1|49.82|49.02|
08074|100959|/equities/star-lake|SHANGHAICOMP|5.18|5.22|5.16|5.11|5.18|5.23|5.33|5.41|5.38|5.42|5.41|5.4|5.45|5.55|5.54|5.54|5.59|5.69|5.64|5.65|5.59|5.58|5.51|5.53|5.54|5.5|5.49|5.48|5.48|5.48|5.47|5.41|5.45|5.42|5.43|5.45|5.43|5.35|5.38|5.43|5.45|5.42|5.43|5.37|5.35|5.35|5.31|||5.37|5.38|5.46|5.5|5.52|5.53|5.62|5.6|5.27|5.28|5.31|5.36|5.41|5.44|5.41|5.39|5.35|5.29|5.25|5.28|5.38|5.46|5.43|5.42|5.4|5.35|5.38|5.35|5.4|5.4|5.37|5.42|5.44|5.41|5.46||||5.49|5.83|5.73|5.67|5.83|5.94|6|6.05|6.09|6.09|6.05|6.02|6.03|6.05|6.08|5.95|5.9||6.03|6.06|6.07|6.05|6.13|6.11|6.01|6.08|6.12|6.12|6.08|6.09|6.11|6.09|6.1|6|6.11|6.21|6.2|6.19|6.21|6.31|6.29|6.34|6.35|6.35|6.34|6.38|6.45|6.4|6.39|6.35|6.36|6.38|6.46|6.45|6.37|6.29|6.16|6.2|6.24|6.26|6.23|6.31|6.18|6.13|6.13||||||6|6.2|6.19|6.17|6.26|6.27|6.27|6.31|6.3|6.27|6.31|6.24|6.09|5.93||5.87|5.83|5.88|5.93|5.96|5.92|5.91|6.05|6.11|6.17|6.42|6.43|6.45|6.42|6.45|6.43|6.55|6.66|6.67|6.56|6.48|6.48|6.43|6.34|6.28|6.44|6.51|6.46|6.63|6.75|6.83|6.65|6.53|6.46|6.46|6.39|6.37|6.54|6.56|6.57|6.45||6.73|6.61|6.53|6.64|6.41|6.35|6.18|6.33|6.38|6.34|6.32|6.43|6.32|6.13|5.96|5.81|6.01|5.86||||||5.78|5.76|5.79|5.73|5.71|5.84|6.03|5.95|5.98|5.77|5.88|5.94|6.12|6.22|
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP|138.7643|138.8072|136.8572|131.2858|136.9143|135.7858|139.2858|142.1429|138.7143|140.5501|144.6858|143.6858|146.6929|147.5001|147.4072|148.9215|153.5715|153.2501|151.8358|153.2143|155.0715|153.9143|150.9501|154.0001|153.2858|153.2143|151.4858|152.7858|157.0501|158.7858|161.4286|162.7858|165.0001|167.7001|167.0429|163.4501|161.5715|161.1429|165.4715|168.5572|156.2501|154.2715|148.3501|146.7429|145.9501|147.5501|148.0001|||151.5715|156.5786|157.4358|155.9501|151.1572|151.6143|150.5786|148.6429|145.6643|148.8715|149.4215|151.1572|157.9501|155.9786|151.9429|154.2858|154.7715|157.5858|163.0429|160.6286|159.4715|160.9501|160.8786|159.8715|160.7072|161.4286|161.0715|159.2929|160.4858|164.4144|158.5715|161.5286|166.7858|168.1429|169.4286||||171.4358|167.9501|167.1072|166.7929|170.1501|179.0001|188.7715|191.8786|192.8572|198.3787|197.1429|196.4287|200.3787|200.3572|205.2072|208.2144|199.4358||199.7215|196.4287|195.2144|193.3358|188.2144|188.7501|191.4286|194.6429|192.1144|191.3715|190.0929|183.5715|184.6501|187.0715|192.0001|190.3286|189.6786|192.9286|196.7858|195.4358|197.7572|198.7144|200.9287|201.3572|205.0215|207.8572|207.8644|213.2144|215.3787|215.0715|214.4787|211.8572|217.5001|220.8501|226.2929|229.2929|228.8072|233.2787|226.0929|227.5715|227.9644|233.2644|232.143|230.3572|225.5715|225.0001|232.8215||||||244.5572|245.243|244.7572|244.643|241.8501|245.8501|243.643|244.7858|242.4287|237.8572|231.4358|230.0001|230.2072|232.3001||232.2001|231.5001|227.5001|224.0001|218.2144|213.2144|221.5215|221.4858|226.0572|227.1572|225.7858|230.0358|233.7572|234.8644|234.5215|237.9858|237.8644|236.593|234.093|232.4144|237.143|242.2215|237.8572|237.1572|236.5287|240.4144|244.4358|236.7858|245.143|249.2858|254.643|250.3572|258.0001|250.0787|248.5715|252.0572|243.0358|253.5715|259.5144|261.6644|257.8715|254.8572|255.5001|259.2858|256.4572|253.9072|251.4644|240.2858|234.9287|240.8001|236.3572|232.5715|227.6858|227.8572|227.1429|223.6644|224.6287|217.2715|217.8572|219.0787||||||231.0572|236.193|234.643|237.9215|234.3572|242.9858|264.293|268.5501|269.2858|275.0787|277.5287|274.4073|291.0715|295.7144|
08076|100379|/equities/sc-minjiang|SHANGHAICOMP|14.62|14.58|14.7|14.98|15.1|15.17|15.21|15.36|15.46|15.65|15.93|15.67|15.8|15.97|15.98|16.46|16.63|16.73|16.8|16.88|16.84|16.8|16.83|17.02|17.1|17.09|17.85|18.78|19.16|19.73|19.95|19.38|19.51|19.46|19.83|19.41|19.42|19.03|19.76|19.85|19.95|19.63|19.87|19.73|19.1|19.95|19.91|||20.62|20.68|20.75|20.47|20.22|20.05|18.98|19.3|19.3|18.94|19.22|19.33|19.61|19.6|19.68|19.82|19.25|18.71|18.56|18.18|18.15|18.45|18.67|18.27|18.3|18.31|18.2|17.76|17.86|17.83|17.99|18.25|18.35|18.42|18.03||||17.88|17.72|17.98|18.42|18.55|19.05|19.86|19.62|19.58|19.8|20.51|20.51|19.93|20.1|20.08|19.53|19.32||19.7|19.62|19.2|18.94|19.17|19.49|19.29|19.41|19.78|19.97|19.7|19.77|18.95|18.37|18.75|18.9|17.81|17.81|17.82|17.41|17.5|17.58|17.48|17.72|16.84|16.61|16.22|16.27|16.27|16.52|16.51|16.31|16.3|17.16|17.34|16.96|16.83|16.63|16.67|16.82|16.88|16.81|16.7|16.9|16.92|16.9|17.07||||||17.08|17.1|16.57|16.38|16.01|15.84|15.97|16.12|16.35|16.5|16.08|15.88|16.02|14.83||14.73|14.62|14.76|14.78|14.15|14.02|14.2|14.33|14.62|14.69|14.95|15.41|15.35|15.5|15.81|15.48|16.17|16.22|16.58|16.66|16.9|16.68|16.02|16.71|16.91|16.8|17.05|16.67|17.23|17.4|17.6|16.82|16.89|16.4|15.59|15.64|15.38|15.08|15.12|15.4|15.7|15.14|14.92|14.71|14.43|14.52|14.18|12.78|12.55|12.66|12.87|12.79|12.96|13|13.09|12.99|12.68|12.16|12.09|12.04||||||12.25|12.41|12.41|12.74|12.62|12.8|13.25|13.04|13.32|12.9|13.29|13.2|13.7|14.02|
08077|100675|/equities/zhixin-elect|SHANGHAICOMP|5.23|5.34|5.08|5.11|5.13|5.14|5.18|5.24|5.25|5.24|5.25|5.15|5.29|5.45|5.45|5.47|5.64|5.91|5.72|5.71|5.69|5.76|5.56|5.57|5.63|5.65|5.48|5.52|5.6|5.72|5.7|5.67|5.73|5.75|5.76|5.65|5.67|5.61|5.65|5.66|5.75|5.69|5.68|5.72|5.66|5.59|5.54|||5.67|5.69|5.7|5.68|5.59|5.59|5.65|5.47|5.47|5.43|5.46|5.56|5.59|5.6|5.55|5.54|5.5|5.53|5.51|5.57|5.57|5.61|5.66|5.67|5.68|5.66|5.67|5.57|5.62|5.63|5.57|5.58|5.46|5.48|5.3||||5.16|5.14|4.81|4.8|4.88|4.92|5.06|5.18|5.19|5.13|5.14|5.13|5.14|5.15|5.21|5.21|5.21||5.24|5.21|5.2|5.18|5.21|5.24|5.22|5.22|5.2|5.2|5.18|5.16|5.08|5.05|5.06|5|5.12|5.14|5.21|5.22|5.24|5.22|5.21|5.21|5.15|5.1|5.05|5.1|5.12|5.13|5.16|5.09|5.1|5.15|5.23|5.17|5.15|5.13|5.08|5.1|5.11|5.11|5.1|5.15|5.13|5.1|5.14||||||5.12|5.04|5.04|5|4.94|4.9|4.88|4.9|4.92|4.94|4.89|4.88|4.88|4.82||4.8|4.83|4.83|4.83|4.76|4.74|4.73|4.8|4.84|4.83|4.97|5.03|5.03|5.05|5.06|5.12|5.19|5.28|5.37|5.22|5.18|5.21|5.18|5.14|5.01|5.11|5.12|5.09|5.07|5.1|5.12|5.1|5.13|5.06|5.07|5.1|5.03|5.05|5.07|5.09|5.05|4.97|4.99|4.81|4.67|4.71|4.96|4.95|4.89|4.97|5.05|4.97|5.02|5.01|4.95|4.94|4.9|4.75|4.69|4.65||||||4.69|4.69|4.76|4.82|4.8|4.91|4.96|4.9|4.96|4.89|4.94|5.1|5.2|5.41|
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP|14.08|13.99|13.76|13.99|14.17|14.25|14.62|14.61|14.46|14.6|14.6|14.48|14.78|14.88|14.82|14.79|14.84|15.14|15.18|15.28|15.28|15.25|15.08|15.18|15.17|15.13|14.99|15.1|15.17|15.21|14.95|14.83|14.85|15.17|15.15|15.14|15.07|15.03|15.06|15.05|15.01|14.92|14.71|15.18|14.97|14.7|14.58|||14.75|14.91|14.97|14.87|14.83|14.87|14.97|14.74|14.87|14.84|14.84|15.3|15.63|15.45|15.31|15.32|15.24|15.4|15.64|15.65|15.79|15.85|15.62|15.47|15.59|15.43|15.45|15.51|15.65|15.79|15.75|15.86|15.96|15.71|16.13||||17.53|17.31|17.06|16.81|17.4|17.43|17.64|17.88|18|18.15|17.82|17.67|17.68|17.67|17.77|17.68|17.65||17.76|17.95|17.87|17.9|18|18.06|18.3|18.44|18.46|18.48|18.3|18.33|18.38|18.22|18.65|18.43|18.73|18.95|19.16|19.2|19.2|19.19|19.42|19.61|19.57|19.5|19.56|19.54|19.72|19.58|19.5|19.16|19.2|19.17|19.6|19.69|19.38|19.36|19.17|19.25|19.08|19.04|18.99|19.11|19.13|19.03|19.06||||||18.95|18.71|18.66|18.7|18.63|18.44|18.37|18.28|18.39|18.45|18.29|18.25|18.11|17.72||17.63|17.63|17.65|17.71|17.39|17.3|17.43|17.96|18.12|18.16|18.55|18.78|18.81|18.95|19.1|19.37|19.3|19.33|19.39|19.37|19.23|19.18|19.12|19.03|18.67|19|18.94|18.71|18.93|18.76|18.93|18.91|19.02|18.71|18.76|18.76|18.75|19|18.99|19.01|18.97|18.46|18.43|17.94|17.75|18.51|20.51|20.13|19.73|20.02|20.07|19.82|20.06|19.97|19.42|19.28|18.72|18.25|18.24|18.42||||||18.56|18.79|19.01|19.14|19.09|19.5|19.52|19.51|19.58|19.57|19.92|20.02|20.83|20.93|
08079|100827|/equities/changlin|SHANGHAICOMP|7.59|7.58|7.57|7.65|7.64|7.66|7.59|7.6|7.81|7.79|7.94|7.8|7.85|7.88|7.84|7.96|7.97|8|8.05|8.1|8.16|8.14|8.11|8|8.41|8.44|8.3|8.32|8.34|8.3|8.41|8.31|8.45|8.5|8.48|8.52|8.57|8.66|8.71|8.73|8.8|8.53|8.44|8.34|8.1|8.22|8.12|||7.61|7.58|7.68|7.81|8.11|7.8|7.71|7.57|7.46|7.47|7.33|7.34|7.3|7.31|7.23|7.17|7.08|7.06|6.96|6.96|6.98|7.1|7.28|7.32|7.45|7.41|7.45|7.43|7.67|8|7.97|7.52|7.08|6.99|6.93||||6.87|6.74|6.71|6.76|6.81|6.84|6.73|6.86|6.86|6.76|6.66|6.42|6.34|6.35|6.4|6.41|6.48||6.49|6.41|6.3|6.28|6.28|6.3|6.25|6.42|6.42|6.44|6.42|6.41|6.35|6.32|6.35|6.28|6.15|6.15|6.24|6.29|6.34|6.4|6.35|6.34|6.33|6.3|6.27|6.27|6.26|6.31|6.33|6.21|6.19|6.18|6.29|6.33|6.29|6.27|6.22|6.24|6.22|6.12|6.12|6.17|6.16|6.07|6.09||||||5.99|5.94|5.91|5.88|5.85|5.83|5.77|5.81|5.85|5.92|5.92|5.92|5.92|5.83||5.81|5.8|5.8|5.84|5.76|5.74|5.79|5.86|5.85|5.88|6.06|6.14|6.15|6.18|6.18|6.28|6.35|6.34|6.36|6.29|6.22|6.27|6.28|6.21|6.07|6.23|6.22|6.13|6.01|6.02|6.08|6.1|6.14|6.12|6.13|6.25|6.19|6.28|6.26|6.24|6.18|6.11|6.1|5.95|5.86|5.91|6.15|6.04|5.68|5.79|5.9|5.88|5.88|5.89|5.75|5.77|5.71|5.6|5.41|5.45||||||5.52|5.56|5.61|5.66|5.65|5.78|5.83|5.85|5.88|5.8|6|6.1|6.29|6.52|
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.41|0.43|0.45|0.47|0.49|0.52|0.55|0.58|0.61|0.64|0.67|0.7|0.74|0.78|0.82|0.78|0.82|0.86|0.9|0.95|1|1.05|1.1|1.16|1.22|1.28|1.35|1.42|||||1.39|1.54|1.71|1.9|2.11|2.33|2.37|2.42|2.48|2.49|2.52|2.52|2.52|2.49|2.5|2.41|2.41||2.45|2.38|2.37|2.34|2.38|2.43|2.47|2.47|2.47|2.49|2.45|2.47|2.5|2.5|2.52|2.47|2.54|2.56|2.6|2.59|2.6|2.66|2.68|2.69|2.7|2.67|2.67|2.7|2.73|2.72|2.73|2.68|2.66|2.67|2.74|2.77|2.79|2.79|2.78|2.79|2.81|2.77|2.78|2.8|2.78|2.71|2.76||||||2.74|2.73|2.8|2.61|2.55|2.54|2.53|2.56|2.58|2.64|2.67|2.72|2.69|2.64||2.62|2.62|2.66|2.67|2.67|2.65|2.66|2.7|2.69|2.75|2.82|2.82|2.85|2.83|2.84|2.96|2.94|2.93|2.97|3.05|3.03|3.09|3.16|3.1|2.91|2.9|2.88|2.82|2.85|2.88|2.97|2.98|2.99|2.98|2.94|2.85|2.75|2.78|2.73|2.72|2.6|2.58|2.5|2.47|2.47|2.53|2.66|2.62|2.59|2.64|2.72|2.76|2.8|2.87|2.81|2.81|2.78|2.71|2.76|2.82||||||2.85|2.83|2.95|2.92|3|3.13|3.22|3.18|3.26|3.19|3.38|3.35|3.43|3.52|
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP|6.51|6.65|6.36|6.4|6.46|6.49|6.57|6.64|6.73|6.69|6.68|6.6|6.71|6.84|6.85|6.88|6.88|6.96|6.82|6.81|6.79|6.79|6.56|6.58|6.59|6.58|6.47|6.45|6.47|6.48|6.48|6.37|6.39|6.34|6.3|6.3|6.23|6.16|6.14|6.14|6.16|6.11|6.03|5.93|5.84|5.75|5.75|||5.87|6.01|6.12|6.05|6|6.06|6.01|5.98|6.09|6.04|5.99|6|6.06|6.04|6.03|6.08|5.97|6.03|6.01|6.01|6.16|6.29|6.4|6.52|6.63|6.6|6.68|6.67|6.7|6.69|6.47|6.48|6.35|6.25|5.9||||5.66|5.6|5.52|5.45|5.53|5.56|5.67|5.78|5.86|5.83|5.85|5.92|5.84|5.76|5.78|5.88|5.89||6.01|6.03|5.96|5.9|6|6.01|5.98|6.21|6.16|6.24|6.1|6.12|6.15|6.14|6.16|6.1|6.29|6.34|6.48|6.59|6.66|6.7|6.56|6.61|6.66|6.62|6.6|6.73|6.65|6.56|6.5|6.31|6.26|6.27|6.43|6.44|6.41|6.41|6.38|6.41|6.45|6.45|6.49|6.55|6.51|6.44|6.42||||||6.45|6.37|6.33|6.27|5.89|5.85|5.85|5.85|5.91|5.96|5.92|6.16|6.27|6.22||6.14|6.1|6|5.86|5.81|5.73|5.79|5.91|5.85|5.83|5.97|6.09|6.04|6.08|6.04|6.1|6.21|6.31|6.44|6.03|5.87|5.89|5.88|5.9|5.69|5.78|5.77|5.73|5.65|5.66|5.73|5.69|5.68|5.63|5.63|5.63|5.53|5.54|5.49|5.44|5.38|5.4|5.36|5.21|5.09|5.12|5.31|5.21|5.14|5.26|5.33|5.29|5.25|5.27|5.19|5.19|5.08|4.97|4.9|4.94||||||5.01|5.05|5.13|5.16|5.14|5.29|5.37|5.32|5.39|5.3|5.49|5.64|5.77|5.89|
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP|16.61|16.7|16.4|16.61|16.89|17.09|17.25|17.37|17.55|17.72|17.7|17.69|18.18|18.67|18.59|18.19|18.18|18.55|18.44|18.78|18.65|17.95|17.38|17.5|17.53|17.17|17.04|17.25|17.38|17.15|16.98|16.37|17.36|17.55|17.48|17.38|17.49|17.25|17.43|17.4|17.46|17.36|16.92|16.93|16.87|16.52|16.44|||16.48|16.48|16.8|17|16.08|17.68|17.94|17.46|17.6|18.08|18.23|18.4|18.95|18.46|18.05|18.29|18.47|18.8|18.95|19.13|19.29|19.46|18.9|18.96|18.97|19.16|18.96|18.71|18.66|18.56|18.5|18.53|18.89|18.47|18.5||||18.8|20.58|20.56|20.38|21.12|21.4|22.08|22.5|22.84|22.36|21.82|21.74|22.07|22.18|22.62|22.39|22.01||22.17|22.69|22.83|22.62|22.85|23.08|23.51|23.88|24.2|24.18|23.68|23.25|23.62|23.8|24.5|24.13|24.5|24.91|25.52|25.45|25.61|25.24|25.35|25.68|26.35|26.12|26.33|26.46|27.01|27.23|27|26.48|26.8|26.38|27.6|28.21|27.36|27.72|27.72|27.83|28|27.79|28.45|28.2|28.01|28.63|29.05||||||29.43|29.02|28.29|28.22|27.83|27.83|27.8|28.03|27.72|27.13|26.45|26.11|26.06|25.35||25.71|25.4|25.62|25.03||24.71|24.74|25.6|25.95|26.28|26.49|27.11|27.23|27.53|28.12|29.2|29.4|30.14|30.1|30.06|30.11|30.3|29.78|29.26|28.9|29.61|30.05|28.78|29.25|30.19|30.61|30.81|32.72|31.7|31.7|31.78|30.92|31.99|31.75|31.04|28.43|27.9|27.58|27.04|27.2|27.36|29.08|29.2|29.3|30|30.75|30.22|31.13|31.91|30.12|29.78|30.04|28.71|28.03|27.86||||||27.7|28.61|28.54|29.18|29.28|29.5|30.1|30.61|30.6|30.65|30.75|34.17|36.8|37.45|
08083|100716|/equities/sunyard|SHANGHAICOMP|9.68|9.69|9.48|9.75|9.96|10.09|9.83|9.93|9.87|9.74|9.82|9.8|9.91|10.05|10.05|10|9.95|9.68|9.4|9.3|9.32|9.38|8.95|9|9.08|9.1|8.9|8.94|9.03|9.12|9.13|9.13|8.91|8.81|8.85|9.01|8.99|8.92|9.13|9.17|9.07|8.94|8.93|8.89|8.78|9.1|9.14|||9.78|9.93|9.82|9.54|9.66|9.76|9.65|9.64|9.54|9.42|9.46|9.49|9.64|9.62|9.35|9.27|8.92|9|8.98|8.92|9.13|9.17|9.28|9.41|9.39|9.15|9.23|9.3|9.53|9.57|9.41|9.49|9.53|9.33|9.26||||8.86|8.76|8.84|8.97|9.28|9.3|9.94|9.99|9.97|10.11|11|11.25|11.15|10.94|11.05|11.14|11.19||11.34|11.23|10.75|10.74|10.98|11.2|11.23|10.97|10.92|10.82|10.55|10.73|10.53|10.25|10.53|10.68|10.51|10.58|10.47|10.5|10.55|10.87|10.89|11.16|10.83|10.72|10.47|10.45|10.37|10.46|10.55|10.38|10.48|10.95|11.25|11.33|11.24|11.31|10.88|11.01|11.34|11|10.74|10.76|10.35|10.11|10.24||||||10.08|9.97|9.69|9.76|9.8|9.65|9.76|9.83|9.96|9.87|9.92|9.91|9.83|9.23||9.07|9.04|9.03|9.32|9.4|9.23|9.32|9.23|9.81|9.89|9.9|9.81|9.9|9.97|10.26|10.31|11.34|12.17|10.7|10.71|10.41|10.12|9.86|10.31|9.97|10.08|9.8|10.32|11.47|11.48|11.16|10.86|11.05|10.75|8.81|8.48|8.27|8.32|8.18|8.22|8.16|8.15|8.28|8.19|8.05|7.98|8.11|7.83|7.74|7.95|7.96|7.93|7.83|7.91|7.73|7.6|7.23|6.98|6.85|6.93||||||7|6.98|7.1|7.12|7.1|7.33|7.48|7.15|7.31|7.52|8.23|8.13|8.01|8.21|
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP|7.44|7.46|7.36|7.51|7.52|7.5|7.72|7.77|7.69|7.75|7.85|7.83|7.92|7.96|7.97|8.14|8.22|8.3|8.24|8.23|8.22|8.19|8.1|8.16|8.33|8.21|8.11|8.15|8.28|8.45|8.49|8.41|8.47|8.5|8.44|8.4|8.32|8.31|8.36|8.41|8.48|8.41|8.33|8.29|8.3|8.43|7.89|||7.84|8|8.04|7.98|7.95|7.9|7.99|8.01|8.02|8.02|7.93|7.98|8.18|8.14|8.1|8.21|8.18|8.23|8.27|8.22|8.09|8.12|8.13|8.05|8.11|7.72|7.74|7.72|7.84|7.9|7.83|7.81|7.8|7.75|7.89||||7.79|8.33|8.44|8.36|8.81|9.18|9.71|9.78|9.75|9.91|9.97|10.17|9.78|9.76|9.54|9.39|9.31||9.37|9.51|9.4|9.35|9.43|9.46|9.46|9.46|9.41|9.36|9.12|9.04|9.1|9.55|9.75|9.62|9.64|9.81|9.95|10.24|10.31|10.3|10.21|10.45|10.47|10.31|10.39|10.5|10.51|10.48|10.56|10.48|10.55|10.68|10.71|10.66|10.47|10.44|10.35|10.36|10.29|10.24|10.2|10.27|10.05|10.01|9.87||||||9.72|9.66|9.62|9.61|9.59|9.52|9.5|9.5|9.56|9.54|9.51|9.47|9.48|9.15||9.12|9.16|9.18|9.21|8.98|8.92|9.05|9.18|9.49|9.58|9.84|9.98|10.03|10.11|10.31|10.38|10.47|10.64|10.62|10.59|10.58|10.58|10.35|10.36|10.31|10.4|10.56|10.47|10.78|10.74|10.86|10.63|10.63|10.31|10.33|10.42|10.46|10.62|10.57|10.62|10.7|10.62|10.4|10.29|9.9|10.02|10.06|9.93|9.78|9.98|9.98|9.87|9.88|9.86|9.61|9.45|8.95|8.53|8.51|8.52||||||8.74|8.89|8.92|9.16|9.14|9.35|9.62|9.55|9.49|9.25|9.62|9.8|9.9|10.06|
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP|29.88|29.9|29.25|29.6|29.86|29.58|30.3|31.78|31.52|32.03|31.88|30.43|31.08|30.18|29.5|30.32|31|31.31|31.28|29.8|29|29.32|29.3|29.78|30.19|31.51|31.8|32.5|33.27|32.88|31.51|29.65|29.44|29.45|29.55|29.35|29.52|28.95|28.55|28.71|28|27.83|25.67|25.29|24.78|25.7|25.15|||25.52|25.02|24.68|25.5|25.6|25.78|26.09|26.16|26.3|26.88|26.5|24.7|24.67|23.96|23.38|23.61|24.18|24.46|24.5|23.23|22.7|22.84|23.02|22.88|23.39|24.22|24.01|23.3|23.29|23.7|23.35|23.63|24.01|24.01|24.56||||24.85|24.6|24.58|24.46|25.94|26.7|26.95|27.61|27.6|27.89|27.8|27.92|27.91|27.46|27.76|27.98|27.83||28.14|28.4|27.15|27.12|27.08|27.14|27.11|27.4|27.26|28.15|27.12|27.17|27.5|27.75|28.2|27.66|28.6|29.2|29.58|29.68|29.99|29.96|30.4|30.34|30.45|30.71|30.86|31.01|30.4|30.37|30.23|30.25|30.66|31.3|32.25|32.9|33.26|33.23|33.66|33.44|33.02|33.02|33|32.95|31.26|30.08|29.05||||||28.18|28.14|28.66|27.5|27.08|26.56|27.33|27.7|28.1|27.1|26.67|26.36|26.36|26.39||26.26|26.16|26.7|26.48|25.51|25.55|26.11|26.8|27.08|27.34|27.25|27.6|27.4|27.59|28.66|29.62|29.79|30.65|30.21|30.94|30.82|30.61|30.5|30.88|30.84|31.19|31.76|31.18|32.3|30.08|30.14|30.32|31.22|30.81|31.06|32.18|32.13|33.28|33|33|32.2|31.21|29.91|29.91|30.9|29.95|30.53|32.91|34.72|33.5|33.51|32.98|34|35.7|35.23|34.8|31.93|31.32|32.14|31.7||||||33.39|33.85|34.3|34.86|34.27|35.1|36.9|37.45|36.51|36.78|37.99|38.5|40.69|40.69|
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP|20.66|20.72|20.66|21.01|21.52|21.44|21.7|22.02|21.5|21.96|21.95|21.8|22.42|22.94|23.03|23.51|23.35|22.9|22.82|23.25|23.21|23.23|23.2|23.85|24.11|24.81|24.7|24.86|25.55|25.82|25.7|23.62|24.02|24|23.95|23.51|23.51|23.91|23.87|23.33|22.9|22.73|21.64|21.12|20.61|21.5|22.86|||23.48|23.02|22.11|21.95|22|21.9|22|21.96|21.69|21.97|22.11|22.42|22.94|22.57|22.5|22.58|22.5|22.56|22.4|22.32|22.63|22.45|22.42|22.66|21.58|21.3|20.85|20.52|20.67|20.95|20.61|20.74|20.74|21.21|21.32||||21.03|21.23|21.31|21.11|21.77|22.21|23.01|23.33|23.44|23.79|24.05|24.46|25.3|25.44|25.91|26.15|25.37||25.35|25.02|25.56|26.49|27.36|27.59|27.57|27.4|27.19|26.72|26.21|26.15|26.4|26.65|27.3|27.11|27.45|28.31|29.01|28.7|28.6|29.59|29.33|29.75|29.51|29.5|29.58|28.86|29|29.35|28.97|28.4|28.6|29.71|29.62|29.5|29.35|29.12|29.01|29.15|29.22|29.4|29.02|28.62|28|27.88|27.83||||||28|28.4|28.38|27.9|27.7|27.75|27.62|27.68|27.8|27.78|27.73|26.81|26.8|25.48||25.71|25.72|25.95|26.03|25.4|25.23|25.62|26.1|26.4|26.67|27.23|26.95|26.99|27.32|27.35|27.37|27.86|28.09|28.28|28.37|28.07|28.45|28.28|27.76|28.13|29.02|29.3|29.21|30.28|30.33|30.9|30.44|30.51|29.5|29.02|29.15|28.8|29.28|29.24|29.43|28.99|28.6|28.19|26.68|26|26.85|28.24|28.34|28.21|29.02|29.4|28.96|29.18|29.15|29.05|28.8|28.15|26.3|27|27.6||||||28.5|29.6|29.84|30|29.8|30|30.8|31.1|31.26|31.03|31.82|31.8|32.2|32.06|
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP|30.09|30.11|29.83|30.01|30.55|30.34|30.82|32.26|31.1|31.43|31.2|31.01|31.81|31.65|31.68|31.99|32.22|32.53|32.26|32.28|32|30.63|30|30.21|30.31|30.19|29.78|30|30.3|30.73|30.64|30.14|30.6|31.25|31|31.36|31.49|32.16|33.22|33.89|33.71|34.15|35.55|32.51|32.28|32.58|32.92|||33.3|32.87|33.03|33.04|32.84|32.52|32|30.4|29.13|29.5|31.0786|32.1929|33.5714|34.5|34.5357|35.1429|34.65|35.0286|35.0857|35.2214|34.4572|34.4143|33.4143|32.9786|32.9072|32.5072|32.4857|31.4286|31.9572|32.5|32.2143|32.5929|33.2286|32.7214|32.5||||35.2286|35.4214|34.5072|34.0786|36.9286|37.5214|38.5714|39.6072|40.6214|40.7143|39.9929|39.8929|41.3429|41.7143|41.8929|41.5143|41.4643||42.0572|42.2286|42.7357|42.7286|41.8572|41.7786|41.6072|41.2857|42.0786|42.8929|42.6643|41.9429|44.7572|44.2857|44.0714|46.0143|47.2072|46.7929|45.7214|45.3714|44.7857|44.7857|45.3|45.6929|45.2857|45.6429|45.4286|47.2714|47.2857|48.2357|46.3857|46.7857|45.2857|45.5714|46.3357|46.2929|47.0072|45.7714|44.65|44.6929|44.3714|43.7357|43.1572|43.8643|44.0714|42.8|42.7857||||||42.4286|41.9643|41.6572|39.6572|37|37.0286|36.8286|37.0714|37.3143|37.1857|36.4357|35.5572|35.5643|34.3357||34.5072|34.8214|34.8572|35.3572|34.9429|33.0714|34.7286|36.5072|37.3357|37.2572|37.9643|38.1429|37.9286|37.7786|37.8072|37.7143|37.8072|37.8072|37.7143|38.2357|38.5929|38.3286|38.1714|38.7714|38.2143|39.4286|37.9357|36.2|37.3429|37.1857|38.3143|38.5|39.5714|37.8857|38.2143|38.2714|38.6714|39.0429|38.9286|39.3572|38.8214|38.2214|37.2929|36.2072|36.1214|37.55|40.5786|40.5643|38.9286|39.2857|40.4|41.1429|41.5714|42.0786|41.8643|41.4357|40.4929|37.7572|38.2286|38.1429||||||40.1786|42.9072|42.8857|42.9643|42.8572|41.9143|43.2143|43.5714|43.1357|42.3643|42.8357|43.3072|45.5929|45.2143|
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP|29.19|29.04|28.71|29.2|29.6|29.61|30.35|30.71|30.14|30.28|30.37|30.43|31.06|31.84|31.97|32.19|32.62|32.42|31.96|31.55|31.64|31.55|31.33|31.88|32.55|32.2|31.83|32.07|32.51|33|33.15|32.9|33.89|33.43|33.66|34.4|34.45|35.51|35.79|35.8|36.95|36.14|34.41|31.58|30.85|31.13|31.37|||31.84|31.67|30.2|29.64|29.63|29.41|29.88|29|28.61|30.18|29.8|30.17|37.03|37.68|38.23|35.76|35.77|36.27|35.72|35.38|36.18|36.78|37.41|38.47|37.71|37.4|37.8|36.65|37.48|37.19|36.37|31.61|31.36|31.32|32.15||||32.01|32.36|32.69|32.52|34.05|34.43|35.01|35.27|35.17|36.1|36.06|36.48|37.5|36.14|36.48|36.72|36.13||36.03|35.89|36.9|38.79|38.1|37.8|37.65|36.3|34.8|34.4|34.05|33.24|32.62|32.44|32.19|31.11|31.3|31.66|31.96|31.51|31.7|32.05|31.85|32.25|32.21|32.11|32.51|32.61|32.62|32.9|32.96|32.53|32.55|32.98|34.25|34.12|34.2|34.53|33.9|34.44|33.9|33.77|33.53|31.72|31.39|31.01|31.12||||||30.65|30.15|30.18|29.48|29.11|28.83|28.6|28.4|27.85|27.95|27.84|27.31|27.43|26.74||26.8|27.03|27.01|26.99|26.18|26.06|26.38|26.58|26.94|27|27.81|27.8|28|28.2|28.23|28.41|28.52|28.7|28.8|28.91|29.1|29.01|28.73|28.17|28.13|29.13|29.63|29.54|30.5|29.82|30.6|29.47|30.2|29.19|29.18|29.77|29.83|30.76|30.93|30.81|31.1|30.57|31.04|28.18|27.8|27.8|28.81|28.2|28.12|28.69|28.07|27.88|28.31|28.31|27.74|27.14|26.1|25.28|25.52|25.63||||||27|27.85|28.15|28.83|29.06|28.7|30.17|30.45|31.01|31.05|32.58|32.38|34.01|34.66|
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP|5.01|5.01|4.9|4.92|5.01|5.02|5.05|5.07|5|5.01|5|4.95|5.02|5.08|5.1|5.1|5.11|5.15|5.11|5.13|5.14|5.13|5.09|5.12|5.1|5.01|4.93|4.89|4.91|4.92|4.9|4.81|4.8|4.68|4.69|4.73|4.72|4.74|4.74|4.74|4.73|4.72|4.67|4.66|4.58|4.55|4.53|||4.6|4.62|4.72|4.71|4.72|4.75|4.79|4.79|4.87|4.74|4.73|4.76|4.81|4.81|4.75|4.76|4.73|4.71|4.81|4.83|4.83|4.85|4.86|4.86|4.91|4.86|4.88|4.87|4.99|4.99|4.93|4.95|4.98|4.92|4.88||||4.78|4.8|4.77|4.67|4.78|4.81|4.82|4.87|4.91|4.79|4.79|4.76|4.7|4.54|4.45|4.53|4.49||4.52|4.53|4.53|4.53|4.59|4.67|4.68|4.74|4.81|4.76|4.7|4.7|4.74|4.76|4.74|4.68|4.72|4.78|4.73|4.71|4.71|4.77|4.79|4.77|4.75|4.66|4.67|4.73|4.74|4.76|4.75|4.7|4.69|4.65|4.8|4.8|4.84|4.79|4.71|4.73|4.73|4.69|4.65|4.7|4.68|4.62|4.64||||||4.6|4.58|4.57|4.57|4.56|4.51|4.5|4.54|4.53|4.56|4.54|4.59|4.6|4.58||4.56|4.52|4.47|4.5|4.49|4.47|4.49|4.53|4.54|4.53|4.64|4.64|4.63|4.67|4.69|4.67|4.69|4.77|4.84|4.9|4.82|4.87|4.94|4.91|4.85|4.91|4.89|4.85|4.88|4.84|4.89|4.96|4.97|4.97|4.96|4.9|4.83|4.83|4.81|4.79|4.82|4.78|4.72|4.67|4.44|4.42|4.58|4.58|4.53|4.56|4.71|4.67|4.7|4.73|4.76|4.71|4.65|4.58|4.53|4.58||||||4.58|4.37|4.36|4.33|4.36|4.47|4.58|4.57|4.62|4.6|4.7|4.85|4.9|4.96|
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP|14.8929|14.7357|14.1286|14.5429|14.6786|14.3143|14.5786|14.9643|14.9071|15.1214|15.0786|15.0071|15.2143|15.0571|14.9714|14.8714|15.3286|15.5571|15.4786|15.6786|15.6143|15.8357|15.5|15.7857|15.8786|15.8143|15.8929|15.9857|16.2643|16.5857|16.1857|16.2286|16.4286|16.0714|16.0214|15.6143|15.5714|15.7429|15.7143|16.1286|16.0714|16.05|15.7714|15.8714|15.4929|15.3571|15.4214|||15.7857|16.2143|16.1643|16.1929|16.2929|16.5357|16.4357|16.2286|16.0786|16.1429|16.1429|16.3857|16.0786|16.0714|15.9714|16.1071|16.1286|16.4143|16.8286|16.8929|16.7857|17.1643|17.0072|17|17.2143|17.0429|16.9|16.3929|16.5071|16.5214|16.1786|16.0214|15.95|15.8286|15.9286||||15.7571|15.5357|15.0643|15|15.5571|15.45|14.7143|14.8286|15.1357|15.3286|15.2643|15.2929|15.2714|15.4|15.6857|15.8571|16.1857||16.1429|16.0714|15.4714|15.0786|15.1571|15.0143|14.7571|14.8571|14.85|14.9143|14.6357|14.5357|14.8929|14.95|15.0143|14.7286|14.9286|15.1571|15.5286|15.4857|15.5429|15.8714|15.8714|15.9286|15.9429|15.8571|15.85|16.0786|15.95|15.85|15.8286|15.6429|15.8643|15.8143|16.2857|16.2071|16.3571|16.5|16.4357|16.4714|16.4357|16.3643|16.1429|16.4071|16.2929|15.7786|15.3857||||||15.0929|14.9286|14.9571|15|15.0286|15.0357|15.0857|15.0857|15.1429|15.2143|15.1714|15.2143|15.1786|15.0571||14.8857|14.8714|14.8429|14.9714|14.7929|14.6643|15.0214|15.4429|15.6143|15.7429|15.9929|16.5786|16.5929|16.4429|16.8643|16.7857|17.7429|17.9|17.8786|18.0429|17.7357|17.9643|17.9571|17.9714|17.8571|18.5714|18.6857|18.6286|18.8929|19.0571|18.6429|18.9286|19.3929|19.4072|19.3714|18.9857|19.2857|19.2143|20.7786|21.2857|21.55|21.15|21.2|20.3714|19.7214|19.6357|19.5429|19.6929|18.8571|18.8357|18.9143|18.2572|19.0857|18.7714|18.65|18.7143|18.4357|17.6071|17.6643|17.0072||||||17.3|17.7|17.7143|17.7214|17.15|17.65|17.9286|18.15|17.6429|17.4286|17.5429|17.9929|17.9|17.2857|
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP|5.99|5.99|5.92|6.16|6.2|6.12|6.05|6.07|6.12|6.18|6.32|6.32|6.36|6.46|6.52|6.55|6.57|6.4|6.38|6.37|6.32|6.29|6.28|6.33|6.43|6.48|6.37|6.36|6.43|6.51|6.5|6.53|6.48|6.4|6.42|6.54|6.56|6.55|6.72|6.78|6.71|6.68|6.67|6.54|6.41|6.74|6.75|||7.18|7.4|7.42|7.24|7.36|7.37|7.22|7.32|7.17|7.09|7.16|7.21|7.39|7.45|7.26|7.3|7.03|7.11|7|7.02|7.1|7.17|7.43|7.43|7.24|7.1|7.03|6.5|6.18|6.08|6.07|6.09|6.06|6.08|6.03||||6.1|6.05|6.16|6.39|6.5|6.66|7|7.08|6.89|7.12|7.14|7.22|6.83|6.76|6.96|6.73|6.76||6.88|6.99|6.8|6.84|6.98|7.12|7.2|7.18|7.13|7.06|6.85|7|7.11|6.97|7.25|7.2|7.19|6.66|6.63|6.67|6.67|6.84|7.28|7.76|6.4|6.29|6.27|6.35|6.31|6.26|6.35|6.34|6.34|6.48|6.34|6.35|6.34|6.3|6.11|6.2|6.3|6.45|5.8|5.71|5.59|5.5|5.53||||||5.41|5.31|5.15|5.15|5.15|5.15|5.21|5.21|5.33|5.38|5.38|5.44|5.38|5.2||5.1|5.1|5.08|5.16|5.21|5.14|5.16|5.17|5.23|5.29|5.43|5.58|5.57|5.62|5.64|5.7|5.76|5.87|5.91|5.83|5.73|5.68|5.52|5.57|5.57|5.64|5.7|5.7|5.98|5.91|6|5.87|5.9|5.9|5.8|5.91|5.95|6.12|5.43|5.51|5.49|5.51|5.55|5.45|5.2|5.35|5.51|5.35|5.31|5.46|5.37|5.37|5.08|5.04|4.9|4.85|4.7|4.52|4.51|4.56||||||4.67|4.69|4.76|4.76|4.75|4.95|5.08|4.97|5.04|4.99|5.1|5.17|5.3|5.39|
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP|3.69|3.77|3.6|3.6|3.62|3.6|3.66|3.66|3.62|3.6|3.61|3.67|3.78|3.96|4.34|4.7|4.62|4.75|4.2|3.75|3.7|3.73|3.58|3.74|4.15|3.52|3.19|3.07|3.08|3.06|3.04|3|3.01|3.02|3.01|3.02|3.01|3.03|3|3.03|3.02|2.98|2.93|2.92|2.89|2.81|2.76|||2.79|2.82|2.87|2.89|2.91|2.92|2.94|2.88|2.95|2.99|2.95|2.98|2.96|2.91|2.88|2.95|2.91|2.94|2.96|2.97|2.98|3.02|3.01|3.01|3.06|3.07|3.08|3.09|3.12|3.09|3.1|3.09|3.09|3.07|3||||2.92|2.87|2.84|2.81|2.83|2.89|2.95|3|3.02|3.05|3.05|3.08|3.04|3.02|3.01|3.08|3.07||3.15|3.2|3.23|3.22|3.31|3.37|3.39|3.44|3.43|3.45|3.38|3.41|3.41|3.38|3.4|3.39|3.47|3.54|3.59|3.53|3.53|3.57|3.6|3.59|3.58|3.55|3.53|3.56|3.58|3.57|3.57|3.56|3.56|3.53|3.56|3.58|3.56|3.54|3.52|3.52|3.49|3.47|3.45|3.47|3.45|3.38|3.37||||||3.31|3.3|3.24|3.23|3.27|3.28|3.28|3.31|3.33|3.37|3.33|3.35|3.31|3.24||3.18|3.2|3.27|3.3|3.24|3.22|3.25|3.3|3.32|3.33|3.4|3.44|3.41|3.43|3.43|3.46|3.47|3.46|3.49|3.5|3.42|3.43|3.48|3.41|3.36|3.4|3.41|3.39|3.41|3.38|3.47|3.46|3.43|3.46|3.44|3.4|3.36|3.39|3.37|3.33|3.35|3.33|3.34|3.26|3.07|3.06|3.18|3.17|3.13|3.21|3.19|3.16|3.18|3.23|3.2|3.22|3.18|3.14|3.14|3.19||||||3.23|3.27|3.41|3.34|3.33|3.44|3.44|3.42|3.46|3.44|3.49|3.56|3.62|3.61|
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP|8.1|8.17|8.05|8|8.3|8.29|8.5|8.48|8.26|8.32|8.38|8.26|8.29|8.4|8.39|8.39|8.35|8.37|8.66|8.78|8.84|8.82|8.71|8.75|8.68|8.58|8.56|8.54|8.55|8.62|8.6|8.41|8.48|8.4|8.42|8.37|8.32|8.25|8.3|8.31|8.25|8.3308|8.2462|8.1|7.9308|7.7692|7.7308|||7.8077|7.8462|7.9769|8.0154|8.0077|8.1231|8.1923|7.9385|8.1769|8.2077|8.2154|8.2538|8.3462|8.3462|8.3615|8.3|8.3|8.4615|8.2692|8.2308|8.3|8.2923|8.3|8.1538|8.2462|8.0923|8.1385|8.2231|8.2385|8.1769|7.9923|8.0154|8.1154|8.0769|7.9462||||7.7923|7.7308|7.6|7.5462|7.6385|7.8615|8.1385|8.2538|8.2538|8.3|8.2692|8.2077|8.1769|8.1692|8.1923|8.3077|8.3308||8.3923|8.4846|8.4538|8.4615|8.5462|8.6923|8.6077|8.6308|8.5846|8.6231|8.5231|8.3692|8.4308|8.4154|8.4615|8.3692|8.5692|8.6462|8.6308|8.5231|8.5846|8.7538|8.7231|8.7385|8.6769|8.6538|8.6615|8.7462|8.7769|8.7385|8.7385|8.7538|8.7692|8.7077|8.9385|8.9769|8.9|8.8923|8.8077|8.7923|8.7|8.7154|8.6385|8.7385|8.6462|8.4769|8.4308||||||8.2|8.1462|8.1385|8.1462|8.2|8.1385|8.1769|8.2385|8.3|8.3846|8.4077|8.3846|8.3462|8.2||8.2|8.2|8.3|8.4462|8.4615|8.2692|8.3308|8.4846|8.4615|8.4923|8.7538|8.9077|8.9615|8.9462|8.9769|9.0538|9.0769|9.1077|9.1538|9.2462|9.0846|9.0769|9.0385|8.9231|8.8385|8.9692|9.0385|8.9231|9.0846|9.0692|9.1692|9.2538|9.2154|9.0769|8.9923|8.9923|8.9231|9|8.9077|8.7385|8.6308|8.5538|8.4615|8.2846|8.1769|8.3308|8.7692|8.6308|8.4846|8.6385|8.7538|8.7769|8.8308|8.8846|8.8462|8.7692|8.5385|8.3385|8.2077|8.3538||||||8.5154|8.5769|8.7923|8.6538|8.6846|8.8615|9.1692|9.1538|9.0538|8.9769|9.2308|9.3308|9.4846|9.6538|
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP|13.73|13.74|13.69|13.95|13.95|14.1|14.32|14.6|14.71|14.85|14.92|15.23|15.37|15.6|15.41|15.53|15.56|15.64|15.71|15.5|15.67|16.08|16.29|16.48|16.99|17.08|16.92|16.9|17.18|17.45|17.9|17.8|17.51|17.49|17.27|17.69|18.3|18.09|18|17.6385|17.4462|16.7846|16.2308|15.7539|15.2462|15.6154|15.2154|||16.4615|16.4615|16.3|14.7846|14.5385|14.6154|14.8846|14.9615|14.8077|14.7308|14.6462|14.5769|14.6692|14.2077|14.2846|14.9539|15.0385|14.8385|14.8154|14.5385|14.3539|14.0539|13.7692|13.7385|13.6462|13.0462|12.6846|12.4308|12.4154|12.7154|12.6769|12.7077|12.5692|12.4538|12.6923||||12.5462|12.5385|12.3077|11.9385|12.7538|13.3077|13.3|13.5462|13.6923|13.7|13.6615|13.6231|13.6615|13.6154|13.8462|13.5615|13.5846||13.8154|14.4077|14.3308|14.3154|14.4615|14.6|14.6154|14.6923|14.6923|14.5385|14.2385|14.0769|14.1154|14.1462|14.5539|14.4462|14.4462|14.9615|15.0385|15.2154|15.3308|15.7308|15.8692|16.0769|16.2692|16.2308|15.9846|15.9|15.9|15.9077|15.9077|15.7308|16.0615|16|16.6539|16.6692|16.9692|16.2769|16.1385|16.1462|16.4077|16.4692|16.4|16.6539|16.2615|16.1385|15.9231||||||15.9462|15.9154|15.7308|15.8462|16.1615|16.2769|16.0385|15.9923|16|16.1769|16.1077|15.7308|15.3077|14.6692||14.6077|14.5539|14.6154|14.7308|14.4077|14.3846|14.4231|15.0462|15.0385|15|15.4231|15.0539|15.1385|15.5385|15.2923|15.1539|15.2923|15.3308|15.4077|16.0154|16.2|15.9231|15.7692|16.0385|16.6231|16.5385|17.0846|16.5385|16.9231|17.7692|16.9385|16.4462|16.5615|16.5462|16.2308|16.5385|16.5539|16.4692|16.4769|16.6154|17.0462|16.6308|16.0231|15.5769|15.0385|15|15.7539|15.5462|14.9|15.4615|15.4154|15.3846|16.0462|16.2308|16.3539|15.7615|14.9385|14|13.8923|13.9308||||||14.4692|14.7615|15.0769|14.8615|14.2923|14.5846|15.1615|14.8308|14.6923|14.5154|15.1077|15.1154|16.0692|16.3231|
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP|5.12|5.1|4.9|4.9|4.99|5.03|5.06|5.16|5.21|5.19|5.18|5.21|5.33|5.38|5.39|5.43|5.47|5.65|5.53|5.5|5.47|5.52|5.39|5.28|5.38|5.29|5.21|5.2|5.2|5.16|5.13|4.95|4.97|5|4.99|5.08|5.09|5.15|5.06|5.05|5.06|5.09|5.02|5|5.01|4.99|5.07|||5.08|5.05|5.09|4.92|4.85|4.87|4.86|4.86|4.87|4.84|4.79|4.79|4.8|4.76|4.73|4.74|4.66|4.68|4.69|4.68|4.73|4.81|4.82|4.85|4.98|4.98|5.01|4.95|5.05|5.03|5.01|5.01|5|4.91|4.81||||4.74|4.74|4.7|4.71|4.76|4.82|4.86|4.94|5|4.99|5|5.01|5|4.96|4.97|4.95|4.94||4.95|4.94|4.94|4.94|4.97|5.04|5.08|5.03|5.05|5.07|5.03|5.03|4.98|4.94|4.94|4.91|5.01|5.03|5.06|5.06|5.08|5.18|5.2|5.2|5.18|5.14|5.13|5.19|5.23|5.23|5.24|5.17|5.12|5.13|5.2|5.24|5.23|5.23|5.18|5.18|5.3|5.24|5.27|5.11|4.93|4.84|4.87||||||4.82|4.78|4.8|4.75|4.69|4.66|4.63|4.68|4.68|4.74|4.75|4.77|4.7|4.65||4.63|4.66|4.73|4.71|4.67|4.64|4.95|4.97|4.94|5.15|4.9|4.81|4.83|4.84|4.86|4.99|4.95|4.9|4.96|5.01|4.91|5.02|5.1|4.96|4.69|4.75|4.73|4.66|4.7|4.65|4.76|4.8|4.84|4.81|4.82|4.67|4.55|4.54|4.53|4.48|4.42|4.4|4.36|4.31|4.32|4.44|4.58|4.57|4.46|4.58|4.74|4.73|4.8|4.82|4.73|4.76|4.7|4.54|4.53|4.63||||||4.63|4.58|4.79|4.81|4.92|5.08|5.14|5.05|5.15|5.08|5.21|5.52|5.38|5.46|
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP|42.02|41.46|41.3|43.19|43.1|43.5|44.01|42.2|39.64|38.7|39.1|38.86|39.87|39.6|39.3|38.81|36.93|34.9|34.75|33.21|33.21|33.52|33.52|33.94|35|35.16|34.46|34.81|35.72|36.1|36.2|36|35.46|35.91|39.86|42.44|42.4|43.88|44.63|44.86|43.64|43.55|41.63|40.39|38.75|39.7|39.46|||41.2|41.9|41.34|41.01|40.85|39.97|40.45|39.5|39.29|40.12|39.87|42.08|46.57|46.46|46.59|46.2|46.36|47.17|47.15|46.93|47.5|49.23|49.14|48.01|45.82|43.63|46.35|45.13|45.11|45.55|46.2|47.2|48.23|49.65|48.72||||45.25|44.2|43.7|45.14|47|48.03|48.49|47.5|46.43|50.5|44.35|44.15|43.97|43.68|45.98|45.64|43.4||43.97|43.97|46|46.35|46.02|45.7|47.06|45|43.4|42.87|41.02|40.9|38.46|38.01|38.75|38.7|37.51|37.8|38.8|38.9|39.03|38.75|38.7|39|38.69|39.09|39.47|39.8|40.71|40.6|40.62|38.89|39.66|39.92|41.32|41.49|42.06|41.8|42.3|42.58|43|42.4|41.8|41.2|40.81|41.7|41||||||41.12|40.28|40.2|40.15|39.5|39.1|36.5|36.64|35.04|33.3|31.89|31.31|31.12|29.99||29.98|30.31|30.65|30.48|29.29|28.92|30.14|30.4|30.95|31.06|31.5|32.96|33.29|33.79|34.55|34.55|34.97|34.98|35.08|35.1|35.37|36.44|36.3|36.25|36.07|37.4|37.92|37.2|38.02|36.68|37.01|35.81|36.45|34.17|35.64|37.12|35.91|37.9|36.85|36.33|36.65|35.61|35.5|35.83|35.76|35.78|36.71|35.53|36.61|34.65|32.13|27.78|28.05|24.86|24.56|23.26|23.15|23.01|21|19.39||||||19.75|20.06|20.31|20.56|20.05|20.4|21.35|21.24|21.42|21.19|21.55|21.1|22.75|23.15|
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP|37|36.4|36|36.87|37.21|37.6|38.5|38.6|37.32|37.67|38.1|37.9|39.86|39.5|40.68|41.02|41.72|40.8|40.71|41|41.01|41|40.58|40.38|39.6|39.89|39.8|40.08|40.94|42.36|43.1|43.6|43.68|43.7|44|41.75|41.72|41.59|42.98|43.5|43.12|43.25|43.67|42.66|41.03|42.82|43.09|||45.5|46.55|45.59|45.05|42.54|40.1|40.81|40.22|39.46|38.99|37.6|37.66|40.3|38.14|38.68|37.6|36.54|36.61|36.37|36.66|36.84|37.31|37.25|36.77|35.31|34.62|34.49|33|33.83|34.78|35.3|35.07|35.6|35.8|36.26||||36.01|36|36.53|36.7|38|39.2|41.31|41.88|41.6|42.99|40.7|41.2|42|41.85|43.5|41.7|41.3||41.64|41.54|40.14|40.11|40.13|40.29|40.65|40.5|40.29|40.08|38.02|37|37.2|37.06|37.88|36.94|36.85|37.56|37.29|36.91|37.09|38.12|38.4|39.52|38.58|38.8|38.8|39.33|38.6|39.35|39.03|38.5|38.75|39.02|40.1|39.7|40.02|40.3|40.44|38.8|37.74|36.79|36.36|36.54|35.17|35.12|35.71||||||35.28|34.62|34.86|34.08|33.31|33.2|33.2|33.21|33.62|33.48|32.92|32.13|32.2|31.46||31.21|31.4|31.7|32.23|31.23|31.09|32.01|31.85|31.88|31.9|32.38|32.5|32.27|32.16|31.61|32.02|31.85|31.64|32.05|32|32.11|32.3|31.6|30.96|30.51|31.38|31.61|31.16|32.1|32.1|32.44|32.08|33.12|32|32.61|33.63|33.18|35.07|34.8|36.81|36.7|37.3|36.4|35.44|35.81|35.66|36.03|35.99|35.7|36.32|34.8|33.83|34.8|35.3|34.58|34.1|33.18|30.38|30.76|30.8||||||31.5|31.9|33.08|33.9|34.56|34|34.7|34.45|35.13|34.66|33.85|33.8|37.16|37.33|
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP|8.8462|8.9|8.6154|8.6923|8.7692|8.7923|9.1769|9.2|8.9462|9.0231|9.0231|8.9385|9.1308|8.9923|9.0154|9.1231|9.0923|9.1615|9.2692|9.2308|9.2615|9.2462|9.2308|9.4385|9.4|9.3154|9.2615|9.2462|9.2769|9.3846|9.4077|9.3692|9.4308|9.4|9.3846|9.3385|9.2538|9.2769|9.3077|9.3385|9.2154|9.2692|9.2385|9.1077|8.9385|8.7308|8.7846|||8.9231|8.9615|8.9923|9.0462|8.9769|8.9231|8.7615|8.6308|8.6231|8.7154|8.7385|8.7923|8.9154|8.9385|8.8769|8.9077|8.9538|8.9692|8.8077|8.7923|8.7692|8.8692|8.7|8.6846|8.7|8.6538|8.6154|8.5846|8.5462|8.5692|8.4923|8.4615|8.5462|8.4462|8.3923||||8.1462|8.0846|7.9615|8.0077|8.1692|8.3|8.4615|8.6|8.6538|8.8231|8.8154|8.8462|8.8154|8.7692|8.9|9.0923|9.0538||8.9615|8.9077|8.9231|8.9|9.0385|9.1077|9.1385|9.2154|9.1923|9.3385|9.0077|8.9385|8.9308|8.8692|8.8154|8.7846|8.9769|9|9.1846|9.0692|9.0769|9.2154|9.2077|9.2615|9.1615|9.2|9.1462|9.2077|9.2308|9.1615|9.1846|9.0769|9.1462|9.1154|9.2846|9.2769|9.2|9.2077|9.1077|9.0923|9.0538|8.9692|9.0154|9.0154|8.8769|8.7923|8.7846||||||8.6615|8.5846|8.4385|8.4154|8.3692|8.3769|8.3154|8.3308|8.3615|8.4|8.3154|8.3385|8.3|8.1538||8.0077|7.9615|8.0462|8.0385|8|7.9538|7.9769|8.2077|8.2154|8.2769|8.6692|8.6769|8.7154|8.7|8.7308|8.7923|8.8|8.8538|8.9231|8.9846|8.9462|8.9692|8.9692|8.6923|8.6615|8.7692|8.8|8.7231|8.8385|8.7846|8.8846|8.9308|8.9231|8.8077|8.8|8.9|8.8077|8.8462|8.7385|8.8077|8.7231|8.6462|8.5769|8.5231|8.3077|8.2769|8.6077|8.5462|8.3308|8.5|8.4615|8.4308|8.5|8.4615|8.3077|8.3077|8.0923|7.8385|7.7462|7.7692||||||7.9846|8.0538|8.1231|7.9231|7.9538|8.0923|8.3231|8.2462|8.2769|8.1769|8.3231|8.4462|8.8308|8.9923|
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP|2.42|2.43|2.38|2.41|2.44|2.44|2.48|2.49|2.44|2.45|2.47|2.45|2.48|2.5|2.5|2.53|2.54|2.56|2.58|2.59|2.59|2.57|2.53|2.53|2.53|2.51|2.5|2.49|2.51|2.51|2.49|2.48|2.49|2.46|2.46|2.47|2.45|2.44|2.45|2.46|2.46|2.47|2.46|2.43|2.4|2.37|2.37|||2.41|2.4|2.41|2.42|2.4|2.39|2.39|2.39|2.42|2.41|2.42|2.44|2.48|2.48|2.47|2.47|2.42|2.44|2.44|2.44|2.42|2.46|2.49|2.5|2.5|2.46|2.48|2.47|2.48|2.48|2.48|2.5|2.49|2.46|2.44||||2.42|2.37|2.35|2.35|2.36|2.42|2.41|2.44|2.45|2.42|2.41|2.42|2.41|2.4|2.42|2.42|2.43||2.46|2.45|2.45|2.44|2.46|2.49|2.5|2.51|2.52|2.53|2.54|2.54|2.53|2.52|2.5|2.47|2.5|2.51|2.55|2.56|2.57|2.61|2.6|2.59|2.54|2.52|2.54|2.54|2.54|2.55|2.54|2.48|2.48|2.47|2.53|2.54|2.54|2.51|2.48|2.49|2.48|2.46|2.45|2.47|2.46|2.45|2.45||||||2.4|2.4|2.39|2.38|2.37|2.35|2.35|2.35|2.36|2.38|2.38|2.39|2.39|2.37||2.36|2.35|2.37|2.35|2.34|2.31|2.33|2.36|2.36|2.37|2.44|2.45|2.45|2.47|2.47|2.49|2.5|2.51|2.53|2.5|2.48|2.48|2.48|2.43|2.39|2.43|2.44|2.43|2.42|2.41|2.46|2.47|2.48|2.48|2.48|2.47|2.44|2.46|2.46|2.45|2.43|2.41|2.44|2.35|2.34|2.38|2.49|2.48|2.45|2.44|2.43|2.39|2.43|2.44|2.41|2.41|2.38|2.31|2.26|2.27||||||2.33|2.34|2.4|2.39|2.39|2.43|2.48|2.42|2.42|2.4|2.45|2.5|2.56|2.61|
08100|100792|/equities/tande|SHANGHAICOMP|4.44|4.35|4.21|4.16|4.25|4.27|4.32|4.41|4.45|4.35|4.36|4.35|4.5|4.51|4.49|4.52|4.61|4.85|4.91|4.83|4.7|4.66|4.69|4.21|4.34|4.18|4.01|3.95|3.89|3.77|3.71|3.76|3.83|3.76|3.77|3.92|4.01|3.93|3.83|3.86|3.88|3.99|4.04|4|3.98|3.56|3.55|||3.71|3.8|3.95|4.05|4.09|4.14|4.24|4.05|4.05|3.95|3.79|3.71|3.65|3.51|3.47|3.48|3.41|3.43|3.46|3.5|3.54|3.63|3.67|3.74|3.84|3.8|3.82|3.82|3.93|3.86|3.85|3.9|3.83|3.79|3.78||||3.88|4.01|4.07|4.1|4.1|4.21|4.24|4.3|4.37|4.33|4.4|4.25|4.13|3.78|3.77|3.7|3.68||3.75|3.67|3.64|3.63|3.73|3.76|3.87|3.92|4.03|4.07|4.06|4.09|4.11|4.11|4.1|4.04|4.04|3.83|3.82|3.86|3.88|3.92|3.97|4|4.04|3.98|3.99|4.01|4.09|3.91|3.86|3.76|3.81|3.78|3.83|3.89|3.81|3.84|3.84|3.92|3.74|3.73|3.73|3.75|3.76|3.7|3.65||||||3.59|3.52|3.57|3.55|3.5|3.49|3.47|3.52|3.55|3.6|3.63|3.73|3.68|3.63||3.61|3.6|3.67|3.65|3.66|3.68|3.74|3.79|3.52|3.86|3.85|3.77|3.82|3.82|3.82|3.85|3.77|3.79|3.85|3.91|4.06|3.98|3.99|3.96|3.74|3.82|3.72|3.55|3.73|3.75|3.83|3.7|3.83|3.89|3.78|3.23|3.09|3.14|3.09|3.02|3|2.99|2.97|2.94|2.84|2.92|2.9|2.89|2.9|2.94|3.04|3.05|3.09|3.13|3.06|3.09|3.06|3.04|3.06|3.15||||||3.13|3.09|3.21|3.22|3.32|3.4|3.42|3.3|3.39|3.35|3.43|3.46|3.44|3.48|
08101|101006|/equities/tangshan-port|SHANGHAICOMP|3.8|3.81|3.78|3.77|3.8|3.75|3.76|3.69|3.6|3.55|3.56|3.48|3.51|3.48|3.45|3.46|3.42|3.49|3.6|3.64|3.66|3.66|3.63|3.6|3.59|3.61|3.62|3.61|3.61|3.66|3.65|3.59|3.55|3.57|3.58|3.57|3.55|3.52|3.53|3.48|3.42|3.52|3.53|3.63|3.46|3.38|3.38|||3.42|3.43|3.43|3.48|3.51|3.54|3.57|3.6|3.73|3.8|3.55|3.53|3.53|3.54|3.6|3.61|3.59|3.54|3.39|3.39|3.39|3.44|3.52|3.75|3.83|3.75|3.77|3.72|3.81|3.85|3.83|3.99|4.13|4.15|3.92||||3.76|3.74|3.65|3.68|3.51|3.52|3.48|3.47|3.36|3.35|3.28|3.29|3.2|3.18|3.12|3.13|3.14||3.14|3.04|3.05|3|3.04|3.05|3.03|3.11|3.14|3.16|3.2|3.2|3.18|3.15|3.08|3.06|3.02|3.03|3.09|3.03|3.06|3.03|3.04|2.94|2.93|2.91|2.9|2.91|2.86|2.85|2.82|2.79|2.8|2.8|2.82|2.82|2.82|2.82|2.82|2.82|2.81|2.8|2.81|2.83|2.82|2.82|2.85||||||2.82|2.81|2.8|2.78|2.78|2.73|2.7|2.73|2.73|2.73|2.73|2.74|2.72|2.71||2.68|2.67|2.7|2.69|2.66|2.65|2.68|2.71|2.71|2.74|2.75|2.75|2.81|2.86|2.85|2.81|3|2.93|2.88|2.86|2.83|2.89|2.87|2.8|2.73|2.69|2.66|2.63|2.58|2.58|2.61|2.58|2.59|2.58|2.59|2.58|2.53|2.54|2.53|2.53|2.51|2.5|2.51|2.5|2.48|2.56|2.6|2.6|2.58|2.58|2.64|2.65|2.65|2.65|2.62|2.63|2.61|2.58|2.57|2.57||||||2.57|2.56|2.62|2.55|2.55|2.65|2.64|2.6|2.61|2.61|2.63|2.66|2.66|2.69|
08102|100600|/equities/tang-sanyou|SHANGHAICOMP|5.84|5.92|5.85|5.8|5.84|5.9|5.91|6.02|5.75|5.8|5.8|5.78|5.89|5.98|5.9|5.83|5.89|6.1|6.03|6.09|6.07|6.07|5.88|5.95|5.98|5.81|5.77|5.77|5.78|5.7|5.61|5.62|5.7|5.66|5.66|5.59|5.54|5.46|5.48|5.47|5.46|5.44|5.37|5.36|5.33|5.21|5.2|||5.27|5.32|5.34|5.28|5.21|5.18|5.26|5.32|5.32|5.32|5.31|5.37|5.4|5.31|5.24|5.23|5.24|5.41|5.35|5.37|5.46|5.51|5.45|5.45|5.57|5.63|5.64|5.61|5.65|5.69|5.69|5.74|5.68|5.59|5.68||||5.68|5.91|5.88|5.83|6.01|6.1|6.26|6.38|6.48|6.38|6.4|6.44|6.48|6.44|6.48|6.47|6.46||6.49|6.53|6.43|6.35|6.4|6.48|6.51|6.59|6.57|6.6|6.55|6.53|6.57|6.54|6.65|6.6|6.67|6.78|6.88|6.85|6.92|6.97|7.06|7.09|7.11|7.06|7.12|7.11|7.15|7.23|7.25|7.04|6.96|6.9|7.14|6.99|6.93|6.9|6.91|6.94|6.91|6.88|6.93|7.01|6.8|6.71|6.77||||||6.59|6.56|6.59|6.57|6.53|6.5|6.47|6.62|6.62|6.68|6.6|6.57|6.64|6.59||6.58|6.61|6.62|6.7|6.57|6.5|6.59|6.66|6.66|6.7|6.9|6.93|6.93|6.82|6.83|6.86|6.67|6.7|6.65|6.62|6.58|6.64|6.61|6.48|6.28|6.4|6.32|6.22|6.22|6.14|6.23|6.24|6.32|6.22|6.25|6.2|6.11|6.18|6.15|6.02|5.88|5.84|5.8|5.68|5.68|5.92|6.11|6.04|5.96|6.01|6.11|6.08|6.17|6.24|6.15|6.19|6.13|5.99|5.97|5.97||||||6.11|6.1|6.17|6.15|6.24|6.4|6.49|6.29|6.27|6.19|6.44|6.6|6.75|7|
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP|18.18|18.12|18.04|18.31|18.34|18.61|18.96|19.13|19.03|19.21|19.27|20.18|20.6|21.08|21|20.97|21.4|21.81|21.51|21.34|21.42|21.3|21.39|21.75|22.25|22.23|22.11|22.49|22.72|23|23|23.92|22.72|20.08|19.73|19.65|19.55|19.36|19.45|19.81|19.81|19.79|18.93|19.03|19.12|19.16|19.08|||19.13|19.22|19.44|19.4|19.01|19.11|19.27|18.86|18.78|19|18.97|19.61|19.72|19.52|19.22|19.3|19.61|19.2|19.26|19.84|20.33|20.5|20.39|20.22|20.39|21.01|21.51|21.53|21.5|22.27|22.1286|22.2072|22.0357|21.7|21.7143||||21.7929|21.8429|21.2786|21.2714|22.4072|22.5714|22.5786|22.8572|23.1429|24.5929|24.5857|24.5072|24.4786|24.6429|24.3929|24.2857|23.2143||23.25|23.5786|23.7214|23.2643|23.5714|23.6214|23.4214|23.5572|23.3072|23.4286|23.4429|23.0429|22.9643|22.8714|23.4857|23.6072|24.0714|25.4429|25.6929|25.6072|25.9286|25.15|25.2143|25.6|25.8429|25.7|25.9072|25.9857|26.2143|26.3|26.5214|25.8572|26.1714|26|27.2857|27.6072|26.9572|26.9072|26.8929|26.9143|26.8143|27.15|26.7857|27.5143|27.2857|26.9857|26.9714||||||26.5|26.3429|26.5714|26.6286|26.1857|26.0929|25.9643|26.1143|25.9357|26.1|25.4929|25.0143|24.9143|24.5714||24.6|24.8572|25|25.0857|24.2714|24.0714|24.7072|25.5429|25.8572|25.9714|26.5|26.6143|26.5214|26.9|26.9643|27.3572|28.15|28.4286|28.0357|28.6286|29.0643|29.6714|28.7357|29.2143|28.3929|29.3143|30.8429|29.9143|30.2357|29.6143|29.5|29.6929|30.9643|30.8357|30.7857|32.6072|32.9857|33|33.2857|32|31.3|27.9429|27.9572|27.5|27.1214|27.9143|29.6929|29.3072|28.7857|29.3572|29.5072|30|30.3714|30.8357|30.2429|29.4357|29.1214|28.7857|25.9786|25.7857||||||26.1429|26.6929|26.9214|27.8286|27.7214|27.9857|28.15|28.6286|28.8286|27.8714|28.2214|28.5714|30.3214|30.2714|
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP|6.67|6.74|6.67|6.6|6.81|7.06|7.26|7.16|7.09|7.18|7.17|7.1|7.19|7.31|7.09|7.09|7.09|7.19|7.21|7.34|7.16|7.2|7.1|7.18|7.26|7.46|7.41|7.45|7.54|7.62|7.62|7.33|7.48|7.5|7.6|7.46|7.51|7.62|7.6|7.56|7.71|7.53|7.53|7.52|7.43|7.3|7.14|||7.21|7.3|7.42|7.44|7.36|7.17|7.17|7.14|7.31|7.41|7.38|7.4|7.31|7.14|7.03|7.01|6.6|6.89|7.13|7.3|7.59|7.63|7.54|7.45|7.69|7.5|7.62|7.9|7.73|7.74|7.38|7.77|7.96|7.74|7.71||||6.97||6.66|6.61|6.8|7.17|7.97|8.86|9.56|9.12|9.4|10.2|11.23|11.38|11.51|11.35|11||11.69|11.84|12.05|12.05|12.45|12.34|12.22|11.89|11.69|11.51|11.35|11.25|11.13|10.93|11.05|10.66|10.9|11.11|11.26|11.23|11.28|11.35|11.28|11.36|11.51|11.43|11.46|11.47|11.56|11.74|11.72|11.55|11.48|11.38|11.94|11.96|11.96|11.93|11.96|11.88|11.78|11.78|11.78|12|11.86|11.6|11.92||||||11.77|11.89|11.63|11.79|11.38|11.28|11.26|11.35|11.48|11.6|11.67|11.8|11.9|11.79||12|12.08|11.95|11.52|11.05|11.1|11.29|11.65|11.31|11.21|11.75|12.13|12.18|12.26|12.43|12.78|12.77|12.06|12.26|12.23|12.43|12.45|12.1|12.21|12.02|11.9|11.8|11.67|12.12|12.12|12.03|12.21|12.2|12.15||||||11.62|11.52|11.01|11.06|10.8|10.83|10.99|11.43|11.31|11.34|11.4|11.25|10.74|10.65|10.62|10.51|10.13|9.8|9.52|9.39|9.34||||||9.3|9.23|9.26|9.18|9.02|9.26|9.47|9.31|9.39|9.33|9.9|9.93|10.13|10.01|
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP|13.61|13.66|13.13|13.08|13.2|13.17|13.23|13.32|13.38|13.48|13.35|13.21|13.24|13.25|13.16|12.92|12.88|13.69|13.52|13.48|13.77|14.08|14.07|14.23|14.19|14.15|14.1|14.06|14.11|14.23|14.32|13.73|13.7|13.58|13.46|13.64|13.67|13.56|13.54|13.97|14.03|13.95|14.36|14.08|13.84|13.8|13.73|||14.11|14.31|14.39|14.56|14.27|14.51|14.49|14.66|14.96|15.09|15.37|15.29|15.25|15.21|15.49|15.7|15.42|15.15|14.56|14.45|14.6|14.93|14.6|14.6|14.6|14.45|14.51|14.13|14.4|14.38|14.69|14.75|15.1|15|15.09||||14.88|15.13|14.75|14.5|15.33|15.37|15.35|15.24|15.38|15.19|15.26|15.38|15.45|15.74|15.55|16.26|15.88||14.98|14.8|14.29|13.95|14.31|13.71|13.22|13.46|14.58|14.63|14.51|14.4|14.7|14.45|13.88|13.81|13.58|13.58|13.54|13.49|13.61|13.79|13.78|13.8|13.87|13.65|13.69|13.83|13.78|13.7|13.39|12.79|12.33|12.23|12.05|11.78|11.65|11.55|11.47|11.5|11.45|11.54|11.6|11.59|11.51|11.54|11.61||||||11.55|11.32|11.2|11.35|11.37|11.22|11.19|11.25|11.22|11.2|11.2|11.17|11.12|10.89||10.71|10.52|10.58|10.49|10.67|10.71|10.75|10.92|10.95|11.1|11.38|11.4|11.54|11.76|11.84|11.64|11.61|11.44|11.56|11.58|11.45|11.6|11.78|11.68|11.63|11.51|11.53|11.43|11.91|12.22|12.6|11.42|11.47|11.41|11.08|11.08|11.13|11.06|10.96|10.99|10.97|10.8|10.94|10.83|10.77|10.95|10.39|10.16|10.03|10.3|10.45|10.5|10.53|10.34|10.25|9.93|9.69|9.44|9.44|9.7||||||9.68|9.67|9.49|9.2|9.2|9.38|9.66|9.72|9.68|9.58|9.81|10.06|9.97|10.18|
08106|100343|/equities/teba|SHANGHAICOMP|14.71|14.67|14.47|14.45|14.46|14.4|14.74|14.98|14.92|15.31|15.73|15.9|16.12|16.34|16.25|16.26|16.41|16.59|16.4|16.38|16.27|16.32|15.94|16|16.2|16.11|15.96|15.85|15.93|16.36|16.38|17.4385|17.4846|17.6|17.2539|17|16.8462|16.7077|16.7692|16.8692|17.0462|17.1154|16.9692|16.9846|16.7692|16.8077|16.6923|||17.0692|17.1|17.0846|17.2231|17.0231|17.1231|17.2846|17.2231|16.6923|16.8308|16.5769|16.8|17.3|17.2385|17.1385|17.2|17.4231|17.4769|17.1615|17.3539|17.4|17.5385|17.8615|17.8615|18.0846|18.1615|18.0385|17.7|17.6769|18.1308|18.0077|18.0462|17.6154|17.3615|17.1923||||17.1539|17.1154|16.7231|16.5385|17.2539|17.4539|17.1769|17.1846|16.9308|16.5769|16.4846|16.4846|16.5154|16.6154|16.5923|16.4462|16.3462||16.4462|16.5231|16.6615|16.4615|16.6385|16.5769|16.3308|16.3846|16.4231|16.6231|16.5923|16.5539|16.4539|16.7385|16.7|16.5462|16.5308|15.8846|16.2692|16.3154|16.6231|16.5077|16.3615|16.3692|16.5154|16.3615|16.3154|16.3462|16.5231|16.4923|16.1539|15.6615|15.7539|15.7308|16.2539|16.1923|16.1308|16.1846|16.2692|16.2846|16.2462|16.1308|16.0846|16.4077|16.3308|16.2539|16.3154||||||16|15.5462|15.6231|15.5692|15.4231|15.3769|15.5077|15.4308|15.3462|15.4231|15.2539|15.1539|15.0769|15.1385||14.8308|14.7385|14.7077|14.6231|14.2308|14.1692|14.3308|14.9077|15.1231|15.1615|15.6154|15.5846|15.6|15.5923|15.8462|16.0539|16.0462|16.1539|16.1077|16.3077|16.4462|16.5846|16.3692|16.3|15.9077|16.4615|16.7154|16.4385|16.3769|16.4462|16.4539|16.4154|16.7692|16.5539|16.5308|16.7539|16.4769|16.7154|16.7769|16.8077|16.1615|15.9615|15.9|15.6539|15.6154|15.8462|16.6615|16.6846|16.3769|16.3077|16.6077|16.5154|17.0923|17.4769|17.1385|17.0615|16.9539|16.3615|16.4308|16.3||||||16.6692|16.6769|16.5|16.9385|16.8615|17.0154|17.2385|17.3231|17.5077|17.1539|17.3308|17.7692|18.3692|18.8462|
08107|100540|/equities/tdg-holding|SHANGHAICOMP|9.25|9.2|9.06|9.28|9.41|9.51|9.6|9.62|9.76|9.91|9.96|9.94|10.06|10.18|10.26|10.52|10.66|10.6|10.42|10.57|10.48|10.47|10.24|10.31|10.41|10.45|10.34|10.32|10.47|10.7|10.9|10.9|10.97|10.85|10.78|11.01|10.9|11.06|11.37|11.42|11.51|11.59|11.64|11.4|11.03|12|12.45|||12.43|12.47|12.34|10.76|10.83|10.15|9.98|9.63|9.4|9.58|9.66|9.79|10.06|10.2|10.23|10.36|10.15|9.83|9.83|9.88|9.82|9.62|10.28|10.43|10.29|10.19|10.12|9.97|10.01|10.09|9.46|9.62|9.86|9.74|10.03||||10.28|10.3|10.36|11.05|11.72|11.92|11.77|11.3|11.07|11.22|11.74|11.71|11.99|11.88|12.01|12.18|11.91||12.04|11.64|11.51|11.38|11.35|11.38|11.5|11.51|11.24|11.27|11.09|10.91|10.95|10.99|11.37|11.15|11.47|11.56|11.74|11.7|11.77|11.86|11.79|11.99|12.09|12.02|12.14|12.23|12.38|12.34|12.4|12.26|12.34|12.53|13.29|13.23|13.2|13.3|13.29|13.29|13.29|12.83|12.98|13.15|13.07|11.96|11.81||||||11.48|11.28|11.32|11.21|10.84|10.71|10.78|10.77|10.91|10.9|10.8|10.68|10.66|10.44||10.45|10.5|10.6|10.41|10.05|9.98|10.05|10.44|10.67|10.62|10.93|10.92|10.98|10.9|10.76|10.88|11.05|11.18|11.24|11.31|11.28|11.35|11.22|11.12|10.95|11.19|11.52|11.2|11.45|11.46|11.6|11.62|11.95|11.43|11.45|11.91|11.7|12.17|12.28|12.51|12.32|12.01|12.19|12.25|12.16|12.22|12.86|12.42|12.01|12.4|12.36|12.04|11.92|11.78|11.38|11.11|10.82|10.21|10.28|10.24||||||10.57|10.9|10.86|11.17|11.17|11.2|11.51|11.42|11.36|11.16|11.4|11.35|12.07|12.18|
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP|9.02|9.08|9.25|9.38|9.48|9.5|9.66|9.75|9.46|9.58|9.57|9.53|9.71|9.72|9.74|9.81|9.9|10.01|9.98|10.08|10.11|10.33|10.2|10.3|10.48|10.41|10.28|10.28|10.4|10.54|10.48|10.44|10.62|10.59|10.61|10.69|10.7|10.77|10.82|10.94|11.05|11.02|10.96|10.77|10.52|10.53|10.42|||10.4|10.25|10.15|10.2|9.96|9.97|9.96|9.56|9.61|9.62|9.73|9.84|10.09|10.17|10.1|10.14|10.2|10.21|10.27|10.21|10.07|10.18|10.09|10.06|10.09|9.77|9.76|9.69|9.77|9.85|9.7|9.74|9.96|9.95|10.21||||10.04|9.79|9.44|9.25|9.33|9.22|9.31|9.52|9.65|9.82|10.07|10.1|10.3|10.21|10.46|10.44|10.35||10.55|10.91|10.47|10.39|10.4|10.41|10.5|10.69|10.61|10.76|10.36|10.27|10.54|10.65|10.91|10.72|11|11.08|11.21|11.21|11.41|11.35|11.15|11.32|11.44|11.41|11.43|11.6|11.6|11.6|11.83|11.6|11.68|11.86|12.24|12.13|11.7|11.72|11.42|11.79|11.91|11.88|11.72|11.67|11.34|11.07|11.11||||||10.8|10.75|10.68|10.54|10.31|10.11|10.03|10.01|9.94|9.75|9.47|9.36|9.27|8.97||8.9|8.85|8.89|8.98|8.89|8.82|8.92|9.15|9.24|9.36|9.63|9.97|10.13|10.35|11.2|11.46|11.23|11|11.08|11.14|11.28|11.32|11.01|9.86|9.82|10.06|10.38|10.2|10.45|10.18|10.19|10.25|10.4|10.31|10.22|10.42|10.52|10.56|10.49|10.44|10.45|10.25|10.28|9.91|9.55|9.43|10.04|9.91|9.5|9.61|9.45|9.28|9.48|9.4|9.21|9.07|9.02|8.73|8.59|8.65||||||8.81|9.06|9.09|9.2|9.2|9.41|9.73|9.61|9.52|9.37|9.48|9.52|10.02|10.27|
08109|100733|/equities/tellhow|SHANGHAICOMP|6.2|6.2|6.12|6.23|6.3|6.32|6.39|6.46|6.28|6.32|6.38|6.37|6.43|6.52|6.56|6.64|6.79|6.83|6.8|6.85|6.83|6.82|6.71|6.8|6.79|6.66|6.62|6.62|6.66|6.83|6.85|6.8|6.85|6.85|6.92|6.94|6.92|6.92|6.98|6.99|7.07|7.1|7.06|6.95|6.8|6.85|6.86|||6.85|6.97|6.87|6.83|6.79|6.75|6.68|6.5|6.39|6.32|6.4|6.49|6.72|6.73|6.6|6.63|6.5|6.63|6.6|6.64|6.62|6.67|6.73|6.7|6.76|6.64|6.58|6.5|6.48|6.54|6.51|6.52|6.5|6.5|6.2||||6.11|6.04|5.97|5.92|6.07|6.16|6.25|6.35|6.4|6.47|6.44|6.47|6.58|6.49|6.56|6.71|6.64||6.71|6.54|6.47|6.48|6.57|6.71|6.71|6.75|6.74|6.8|6.5|6.44|6.42|6.38|6.55|6.44|6.55|6.66|6.74|6.68|6.69|6.79|6.69|6.69|6.67|6.65|6.61|6.57|6.53|6.57|6.56|6.47|6.52|6.49|6.63|6.61|6.57|6.53|6.47|6.47|6.45|6.41|6.36|6.43|6.35|6.28|6.28||||||6.13|6.05|6.01|6.01|5.98|5.95|5.95|5.94|6.01|6.05|6.04|6.02|5.96|5.79||5.76|5.73|5.79|5.81|5.73|5.68|5.72|5.85|5.88|5.87|6.04|6.15|6.16|6.18|6.19|6.34|6.43|6.48|6.5|6.46|6.43|6.44|6.44|6.48|6.31|6.45|6.54|6.48|6.67|6.48|6.55|6.53|6.46|6.39|6.42|6.66|6.56|6.64|6.6|6.69|6.62|6.54|6.54|6.4|6.35|6.34|6.6|6.61|6.47|6.54|6.5|6.42|6.54|6.46|6.27|6.18|6.05|5.88|5.68|5.81||||||5.9|6.01|6.12|6.15|6.16|6.4|6.3|6.2|6.22|6.09|6.3|6.41|6.71|6.81|
08110|100664|/equities/tengda-constr|SHANGHAICOMP|2.76|2.79|2.69|2.71|2.77|2.78|2.78|2.79|2.77|2.77|2.77|2.75|2.77|2.83|2.84|2.86|2.86|2.9|2.88|2.9|2.92|2.89|2.85|2.85|2.83|2.78|2.75|2.71|2.71|2.72|2.71|2.68|2.72|2.72|2.71|2.73|2.73|2.7|2.7|2.73|2.72|2.69|2.66|2.65|2.63|2.58|2.57|||2.61|2.64|2.68|2.68|2.67|2.68|2.69|2.68|2.71|2.69|2.68|2.67|2.71|2.69|2.66|2.68|2.67|2.67|2.69|2.66|2.67|2.68|2.7|2.73|2.77|2.76|2.78|2.79|2.85|2.9|2.9|2.93|2.96|2.9|2.81||||2.71|2.64|2.64|2.64|2.66|2.68|2.7|2.74|2.77|2.79|2.67|2.65|2.63|2.6|2.61|2.65|2.65||2.69|2.66|2.67|2.66|2.71|2.75|2.77|2.8|2.81|2.81|2.8|2.82|2.81|2.79|2.74|2.67|2.73|2.77|2.77|2.77|2.77|2.78|2.78|2.76|2.74|2.71|2.7|2.73|2.74|2.77|2.76|2.73|2.74|2.73|2.78|2.78|2.77|2.77|2.77|2.78|2.75|2.7|2.7|2.73|2.71|2.66|2.65||||||2.58|2.55|2.56|2.55|2.57|2.56|2.55|2.57|2.57|2.6|2.6|2.61|2.59|2.56||2.55|2.54|2.57|2.6|2.59|2.58|2.61|2.65|2.7|2.71|2.79|2.8|2.8|2.87|2.76|2.76|2.77|2.78|2.82|2.83|2.8|2.81|2.84|2.79|2.75|2.75|2.74|2.74|2.72|2.73|2.76|2.79|2.8|2.82|2.83|2.78|2.71|2.7|2.69|2.63|2.6|2.58|2.52|2.49|2.44|2.68|2.78|2.76|2.71|2.72|2.78|2.77|2.8|2.81|2.78|2.78|2.73|2.69|2.68|2.73||||||2.72|2.7|2.75|2.73|2.72|2.83|2.83|2.8|2.81|2.84|2.87|2.94|2.97|2.99|
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP|6.28|6.33|6.21|6.33|6.34|6.38|6.52|6.56|6.6|6.65|6.66|6.53|6.59|6.61|6.61|6.6|6.59|6.69|6.75|6.78|6.83|6.74|6.68|6.68|6.7|6.69|6.6|6.63|6.59|6.51|6.46|6.34|6.43|6.42|6.42|6.43|6.32|6.24|6.26|6.3|6.26|6.29|6.15|6.11|6.04|5.97|5.94|||6.1|6.12|6.2|6.28|6.3|6.44|6.43|6.32|6.42|6.42|6.4|6.43|6.39|6.34|6.25|6.2|6.25|6.33|6.35|6.34|6.45|6.51|6.47|6.5|6.55|6.51|6.53|6.45|6.54|6.47|6.43|6.44|6.5|6.5|6.42||||6.27|6.19|6.18|6.14|6.1|6.22|6.24|6.36|6.41|6.34|6.39|6.35|6.34|6.24|6.26|6.33|6.34||6.4|6.39|6.44|6.44|6.58|6.7|6.75|6.92|6.91|6.98|6.86|6.76|6.86|6.87|6.78|6.78|6.76|6.79|6.79|6.75|6.8|6.96|6.86|6.9|6.86|6.77|6.75|6.8|6.82|6.8|6.8|6.81|6.75|6.7|6.93|6.93|7|6.96|6.92|6.94|6.9|6.84|6.86|6.89|6.65|6.4|6.63||||||6.59|6.61|6.72|6.46|6.42|6.42|6.4|6.6|6.66|6.52|6.45|6.47|6.47|6.41||6.29|6.27|6.34|6.28|6.29|6.29|6.29|6.27|6.25|6.34|6.56|6.65|6.68|6.51|6.48|6.56|6.61|6.62|6.64|6.64|6.62|6.6|6.58|6.4|6.38|6.46|6.42|6.38|6.47|6.49|6.56|6.46|6.49|6.42|6.44|6.43|6.4|6.4|6.35|6.23|6.16|6.08|6.12|5.97|5.78|5.83|6.04|5.95|5.88|6.11|6.17|6.17|6.21|6.26|6.2|6.24|6.1|6|5.91|6.03||||||6.2|6.25|6.38|6.29|6.3|6.55|6.76|6.8|6.74|6.66|6.92|7.18|7.29|7.27|
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP|8.84|8.84|8.69|8.71|8.82|8.89|9.1|9.12|8.85|8.93|9.05|8.93|9|9.15|9.13|9.24|9.3|9.34|9.38|9.49|9.52|9.51|9.49|9.69|9.66|9.88|9.93|10.1|10.3|10.47|9.88|9.63|9.63|9.75|9.86|9.75|9.74|9.69|9.55|9.54|9.77|9.56|9.4|9.09|9.02|8.77|8.85|||8.82|8.8|8.45|8.2|8.15|8.1|8.21|8.07|8.16|8.27|8.25|8.3|8.49|8.54|8.5|8.6|8.58|8.65|8.6|8.68|8.62|8.71|8.6|8.58|8.5|8.25|8.23|8.4|8.4|8.28|8.22|8.26|8.34|8.36|8.34||||8.08|7.98|7.9|7.78|8.01|8.19|8.31|8.45|8.56|8.56|8.66|8.65|8.71|8.56|8.65|8.79|8.77||8.73|8.82|8.9|8.89|9.13|9.21|9.31|9.23|9.28|9.42|9.35|9.35|9.55|8.65|8.53|8.41|8.63|8.75|8.88|8.85|8.9|9.09|9.09|9.12|9.11|8.95|8.93|8.98|9.04|9.08|9.06|9.03|9.06|9.05|9.33|9.44|9.64|9.55|9.5|9.6|9.5|9.31|9.19|9.13|9.06|8.93|8.72||||||8.56|8.43|8.33|8.29|8.28|8.25|8.31|8.4|8.48|8.59|8.61|8.63|8.71|8.59||8.47|8.51|8.64|8.78|8.73|8.44|8.65|8.98|9.91|10.03|10|9.97|9.96|10.04|9.5|9.45|9.76|9.55|9.49|9.35|9.42|9.48|9.44|9.4|9.35|9.29|9.41|9.33|9.27|9.32|9.38|9.62|9.82|9.6|10.53|10.69|10.72|9.26|8.37|8.3|8.25|8.14|8.18|7.82|7.57|7.64|7.94|7.91|7.69|7.8|7.91|7.89|8.05|8.01|7.77|7.71|7.48|7.31|7.15|7.24||||||7.38|7.48|7.65|7.65|7.69|8|8.23|8.26|8.13|8.09|8.3|8.6|8.59|8.78|
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP|18.9|18.88|18.58|18.75|18.75|18.63|18.42|18.47|18.33|18.39|18.7|18.86|19.35|19.02|19.05|19.47|19.37|19.28|19.3|19.44|19.65|19.37|19.46|19.82|20.16|20.2|19.75|19.95|20.05|20.12|20.05|20.13|20.2|19.81|19.73|19.87|19.96|19.48|19.98|20.02|20.05|19.77|20.03|19.56|19.3|19.73|19.9|||20.71|21.84|22.17|21.65|22.12|22.03|22.03|22.72|22.55|22.46|22.2|22.26|22.22|22.02|20.74|20.4|19.71|19.92|19.48|19.45|20.01|20.18|20.67|21.64|21.95|21.51|23.07|24.4|24.52|24.21|23.62|24.18|24.01|24.61|23.88||||22.68|22.3|21.73|22.72|23.68|23.58|24.12|24.02|23.8|24.16|24.29|24.88|24.31|20.9|20.87|20.72|21.11||22.02|22.37|21.73|21.61|21.92|22.77|22.1|21.76|21.65|21.46|20.82|21|21.07|21.11|20.77|20.93|20.59|21.09|21.14|20.7|20.96|21.21|21|20.75|20.4|20.16|20.32|20.42|20.39|20.58|20.67|20.5|20.51|20.81|21.21|21.02|20.93|20.81|20.47|20.52|20.68|20.3|20.36|20.36|20.23|19.9|19.49||||||19.33|19.05|19.15|19.26|19.28|19.14|19.09|19.13|19.45|19.52|19.63|19.93|20.1|19.81||18.55|18.6|18.55|18.64|18.9|19.01|19.11|18.88|19|19.1|19.76|19.81|19.76|19.13|19.15|19.4|19.26|19.13|19.4|19.58|19.48|19.3|19.1|19|18.26|18.56|18.45|18.78|19|18.94|19.49|19.4|19.27|18.95|18.58|18.65|18.56|18.51|18.52|18.23|18.11|18.03|17.86|17.6|16.73|16.68|16.97|16.6|16.5|16.71|17.1|15.26|16.92|16.88|16.5|16.48|16.02|15.74|15.7|16.09||||||16.76|17.1|17.51|16.97|17|17.45|17.81|17.41|17.79|17.77|18.11|18.4|18.92|19.26|
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP|49.7103|49.7931|48.6965|50.4|48.2758|47.4483|46.6965|47.1379|48.5517|47.3655|48.0759|51.3862|52.2827|52.7241|52.6207|53.1793|53.1034|51.8276|51.8138|51.5448|52.8621|52.4552|52.7034|53.0345|54|53.7172|52.1931|52.7034|52.9655|53.1172|53.2552|53.8276|56.331|53.4138|53.3103|54.4552|54.4483|53.6345|55.1793|55.3448|56.069|56.6896|59|58.4552|57.7103|61.7788|62.497|||69.2081|72.057|71.8097|70.4352|67.5481|64.6754|63.5957|63.9762|64.2092|64.5422|66.1213|66.9631|67.9524|67.6385|65.1082|63.101|59.2009|60.1046|56.6135|57.8834|58.9393|59.7622|60.818|61.4887|61.4649|60.409|60.9227|61.4411|62.4542|63.7954|63.5148|63.5101|65.1605|65.151|68.3377||||68.0142|66.6444|66.0547|67.5386|70.9441|71.9001|71.1058|71.629|72.2949|73.3507|73.7693|79.4292|72.9512|65.0463|63.0202|62.692|66.0071||72.3519|71.453|69.2984|69.9167|72.2473|72.5897|69.1129|69.0654|68.7562|66.5921|68.7277|65.6361|61.2413|60.0666|60.8228|60.8799|55.4578|55.1771|54.9584|55.8287|56.3614|54.1831|54.0784|51.8811|49.3127|49.327|49.7883|49.9025|50.4352|50.1831|50.8965|48.799|49.0892|49.7075|49.9405|49.1605|52.3139|52.176|52.371|53.0559|54.7015|54.9346|57.1272|52.7943|49.8454|48.9893|49.8692||||||49.8026|49.7027|49.4221|49.9215|50.0832|49.1605|50.0452|49.5125|49.3698|48.9845|45.1843|43.6242|42.8062|41.9833||40.4328|40.4994|40.9465|37.6694|37.384|36.2901|36.39|36.8133|36.7229|36.78|38.302|38.5255|38.3353|38.6016|38.6302|39.3817|37.8121|38.0119|38.2877|38.4685|38.3924|38.3305|37.8216|36.6231|36.4328|36.4138|37.4221|36.8656|38.0975|38.0499|41.6171|39.4768|38.6777|37.6742|37.4316|37.6219|37.3508|37.2889|37.1938|36.2949|35.3531|34.7206|35.2295|32.7134|32.6563|32.9607|33.2604|32.7229|32.3948|32.8561|35.9572|39.5957|39.7764|39.8858|39.7194|39.0868|37.365|36.1569|36.5137|37.1938||||||37.541|37.9072|38.6112|38.8109|38.7063|38.9584|40.1664|39.5624|40.4518|40.3947|41.1557|41.0273|42.516|43.5053|
08115|100724|/equities/tiandi-tech|SHANGHAICOMP|5.37|5.39|5.41|5.45|5.42|5.37|5.44|5.49|5.42|5.46|5.49|5.5|5.53|5.59|5.58|5.62|5.67|5.68|5.68|5.73|5.68|5.68|5.71|5.73|5.75|5.75|5.81|5.8|5.88|5.84|5.85|5.75|5.78|5.7|5.74|5.69|5.68|5.69|5.71|5.69|5.71|5.74|5.75|5.63|5.57|5.52|5.51|||5.55|5.53|5.52|5.55|5.42|5.38|5.39|5.27|5.22|5.42|5.34|5.32|5.4|5.44|5.38|5.43|5.43|5.36|5.36|5.46|5.5|5.57|5.59|5.47|5.49|5.43|5.49|5.51|5.48|5.47|5.48|5.52|5.57|5.56|5.38||||5.13|4.93|4.92|4.89|4.95|5.01|4.97|4.99|4.89|4.86|4.83|4.82|4.85|4.8|4.86|4.83|4.81||4.82|4.91|4.98|5.31|5.32|5.38|5.36|5.42|5.43|5.49|5.53|5.52|5.56|5.55|5.49|5.47|5.48|5.47|5.51|5.51|5.54|5.53|5.45|5.43|5.39|5.36|5.43|5.44|5.55|5.32|5.27|5.17|5.15|5.15|5.23|5.24|5.23|5.27|5.34|5.35|5.31|5.24|5.23|5.25|5.27|5.24|5.25||||||5.2|5.1|5.14|5.13|5.16|5.15|5.15|5.15|5.14|5.2|5.2|5.2|5.2|5.15||5.18|5.08|4.96|4.88|4.75|4.74|4.8|4.88|4.94|4.93|5.01|4.99|5.06|5.11|5.1|5.16|5.16|5.23|5.37|5.38|5.33|5.39|5.37|5.39|5.36|5.43|5.45|5.38|5.32|5.22|5.2|5.22|5.33|5.28|5.27|5.35|5.27|5.21|5.13|5.1|4.99|4.96|4.95|4.91|4.88|5.09|5.22|5.13|4.97|5|4.96|4.87|4.93|4.93|4.87|4.92|4.89|4.78|4.8|4.7||||||4.75|4.74|4.78|4.89|5|5.11|5.08|5.04|5.16|5.1|5.15|5.3|5.44|5.33|
08116|100903|/equities/tianjin-global|SHANGHAICOMP|3.61|3.6|3.48|3.51|3.54|3.54|3.62|3.63|3.57|3.6|3.6|3.58|3.62|3.65|3.64|3.63|3.66|3.71|3.7|3.71|3.71|3.68|3.63|3.63|3.61|3.57|3.51|3.53|3.53|3.53|3.49|3.47|3.54|3.5|3.5|3.52|3.51|3.5|3.5|3.49|3.49|3.49|3.41|3.41|3.37|3.33|3.34|||3.39|3.42|3.49|3.53|3.52|3.54|3.56|3.53|3.54|3.52|3.51|3.53|3.56|3.53|3.5|3.51|3.49|3.54|3.54|3.52|3.56|3.58|3.61|3.64|3.67|3.64|3.65|3.63|3.68|3.66|3.64|3.66|3.64|3.6|3.6||||3.57|3.77|3.73|3.75|3.83|3.87|3.94|4|4.04|4.1|4.05|4.1|4.09|4.03|4.09|4.09|4.07||4.1|4.14|4.09|4.07|4.11|4.18|4.1|4.18|4.11|4.07|4.06|4.11|4.08|4.07|3.93|3.82|3.88|3.92|3.94|3.94|3.95|3.99|4.01|4.02|4.01|3.98|3.97|4|3.99|4|4.01|3.96|3.96|3.94|4.04|4.07|4.05|4|3.94|3.97|3.96|3.91|3.93|3.96|3.89|3.84|3.77||||||3.66|3.63|3.62|3.61|3.59|3.57|3.55|3.6|3.62|3.65|3.66|3.69|3.68|3.61||3.61|3.61|3.67|3.69|3.63|3.62|3.64|3.68|3.68|3.7|3.8|3.84|3.86|3.88|3.88|3.93|3.92|3.95|3.97|3.96|3.95|3.94|3.94|3.88|3.83|3.86|3.86|3.84|3.9|3.9|3.93|3.97|3.93|3.84|3.81|3.84|3.78|3.82|3.79|3.79|3.77|3.73|3.74|3.68|3.61|3.67|3.77|3.7|3.64|3.71|3.76|3.75|3.77|3.81|3.76|3.8|3.73|3.64|3.62|3.64||||||3.66|3.64|3.72|3.73|3.76|3.92|3.99|3.9|3.97|3.95|4.06|4.19|4.26|4.31|
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP|3.63|3.76|3.51|3.52|3.47|3.56|3.62|3.77|3.75|3.64|3.65|3.64|3.73|3.75|3.74|3.73|3.85|3.9|3.73|3.72|3.67|3.77|3.24|3.23|3.25|3.19|3.04|3.02|3.01|2.98|2.97|2.97|3|2.97|2.96|2.96|2.96|2.97|2.97|2.98|2.99|2.97|2.93|2.92|2.9|2.9|2.9|||2.95|3|3.02|3.02|2.99|2.99|2.98|2.98|2.99|2.97|2.98|2.98|3.01|3|2.97|2.99|2.97|3|2.98|2.97|3|3.02|3.04|3.06|3.1|3.1|3.12|3.08|3.17|3.18|3.17|3.25|3.2|3.22|3.13||||2.99|2.9|2.88|2.87|2.89|2.91|2.95|2.97|3.01|2.96|2.95|2.95|2.97|2.97|2.95|2.95|2.95||2.96|2.91|2.91|2.88|2.9|2.93|2.93|2.94|2.93|2.93|2.92|2.91|2.93|2.91|2.93|2.9|2.92|2.94|2.97|2.96|2.98|3.03|3.02|3.02|3|2.98|2.97|3|3.03|3.03|3.02|2.96|2.94|2.98|3|3.01|3|3|2.99|2.98|3.02|3.03|3.05|3.07|3.03|3|3.08||||||3.11|3.1|3.09|3.05|2.98|2.9|2.87|2.87|2.91|2.91|2.89|2.89|2.87|2.81||2.85|2.81|2.82|2.83|2.81|2.8|2.8|2.81|2.83|2.84|2.92|2.95|2.95|2.97|2.97|3.01|3.02|3.04|3.06|3.07|3.04|3.05|3.05|2.96|2.92|2.95|2.96|2.95|2.97|2.98|3.04|3.02|3.03|2.97|2.95|2.92|2.86|2.87|2.87|2.86|2.81|2.8|2.81|2.76|2.71|2.72|2.83|2.83|2.82|2.9|2.83|2.81|2.82|2.84|2.82|2.82|2.79|2.73|2.7|2.7||||||2.73|2.72|2.78|2.77|2.77|2.85|2.85|2.82|2.84|2.83|2.87|2.96|2.99|3.03|
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP|24.66|24.89|25.06|25.15|25.71|26.09|26.5|27.43|26.4|26.55|26.88|26.73|27.1|27.24|27.16|27.39|28.1|28|28.01|28.25|28.01|27.9|27.96|28.4|28.56|28.4|28.27|28.01|28.2|28.49|29|29.12|29.28|29.25|29.21|29.49|29.13|29.26|29.8|30.19|30.02|30|29.37|28.8|27.94|28.19|27.84|||28.1|27.15|27.14|26.89|26.26|26.4|27.12|28.28|28.5|30.21|30.86|31.01|31.82|31.4|30.4|30.6|30.81|30.32|29.72|29.57|29.25|29.77|30.05|29.3|29.7|30.18|30.15|30.43|30.25|30.17|30.04|30.78|31.14|31.1|31.52||||32.22|33.1|32.81|32.33|33.61|33.75|33.72|33.76|33.33|32.38|31.54|30.74|30.58|30.61|31.2|31.26|30.35||30.33|30.67|30.5|30.55|30.67|31.39|32.28|32.38|32.94|32.87|32.16|32.31|34.41|35.17|35.33|36.14|35.53|35.42|35.63|34.89|35.01|34.15|33.83|33.77|33.7|33.8|33.75|33.25|32.88|33.03|33.16|32.44|33.25|33.3|33.55|33.52|33.9|34.22|34.45|34.66|35.04|34.9|34.45|34.81|35.1|35.22|34.96||||||33.2|32.84|33.02|32.85|32.93|32.79|33.17|33.13|33.21|34.35|35.27|35.75|35.73|34.52||34.34|34.34|34.34|33.59|32.83|32|32.55|32.58|33.07|33.17|33.11|33.83|34.3|35.45|34.57|35.6|36.13|36.62|36.8|36.84|35.7|35.58|36.21|36.15|35.54|35.61|35.78|35.12|35.07|34.15|35.19|35.34|35.68|35|34.22|35.06|35.02|35.21|35.7|35.81|38.08|37.8|38.39|38.27|37.4|36.91|37.08|36.76|37.01|38.24|37.36|37.76|37.56|38.48|38.31|37.51|37.6|36.91|35.7|34.17||||||34.54|34.72|34.43|34.13|34.05|34.21|34.55|33.93|33.65|34.46|35.64|35.45|34.3|34.7|
08119|100633|/equities/benefo|SHANGHAICOMP|5.52|5.53|5.45|5.54|5.61|5.55|5.8|5.77|6.17|6.04|6.26|6.13|6.41|6.32|6.51|6.89|6.7|5.92|5.94|6.3|5.09|5.09|5.05|5|4.75|4.82|4.78|4.82|4.86|4.92|4.97|4.92|4.98|5.07|5|4.95|5|5.02|5.06|5.08|5.12|5.15|5.06|5.09|4.83|4.83|4.82|||4.96|5.01|5.03|5.02|4.99|4.86|4.84|4.77|4.76|4.78|4.77|4.87|4.95|4.81|4.79|4.81|4.86|4.77|4.76|4.8|4.72|4.87|5.02|5.06|5.21|4.96|4.59|4.46|4.48|4.62|4.76|4.76|4.68|4.65|4.6||||4.6|4.6|4.53|4.51|4.54|4.42|4.46|4.35|4.4|4.44|4.42|4.43|4.48|4.51|4.5|4.49|4.44||4.43|4.47|4.43|4.4|4.45|4.59|4.58|4.54|4.53|4.57|4.56|4.59|4.66|4.71|4.81|4.68|4.95|4.48|4.61|4.27|4.29|4.34|4.3|4.32|4.35|4.31|4.31|4.33|4.34|4.35|4.33|4.3|4.31|4.3|4.42|4.44|4.43|4.41|4.39|4.4|4.37|4.37|4.32|4.36|4.34|4.3|4.31||||||4.24|4.22|4.22|4.2|4.18|4.16|4.16|4.14|4.18|4.13|4.1|4.08|4.07|4.03||4|3.99|4|4.05|3.95|3.95|3.99|4.05|4.09|4.1|4.22|4.24|4.27|4.25|4.21|4.29|4.29|4.32|4.31|4.28|4.21|4.2|4.17|4.14|4.11|4.19|4.3|4.24|4.18|4.13|4.18|4.16|4.19|4.09|4.13|4.2|4.16|4.2|4.18|4.21|4.18|4.14|4.12|4.04|3.98|3.99|4.17|4.19|4.08|4.1|4.16|4.11|4.19|4.23|4.14|4.12|4.11|4.09|3.94|3.93||||||4.03|4.33|4.29|4.25|4.19|4.22|4.29|4.19|4.3|4.22|4.45|4.49|4.55|4.66|
08120|100968|/equities/tianjin-cap|SHANGHAICOMP|6.04|6.05|5.92|5.87|5.94|5.89|5.97|5.94|5.84|5.9|5.88|5.86|5.93|6|6.01|6.01|6.01|6.07|6.06|6.06|6.07|6.05|6|6.02|5.99|5.98|5.87|5.87|5.89|5.89|5.85|5.8|5.82|5.76|5.76|5.79|5.77|5.76|5.74|5.75|5.73|5.74|5.82|5.81|5.78|5.73|5.71|||5.75|5.79|5.85|5.84|5.81|5.83|5.86|5.88|5.93|5.9|5.87|5.9|6|6.02|6.03|6.08|6.09|6.09|5.98|5.92|5.96|6.03|6.03|6.03|6.12|6.08|6.11|6.08|6.11|6.16|6.07|6.09|6.02|5.97|5.92||||5.84|5.83|5.76|5.69|5.68|5.81|5.87|5.89|5.92|5.91|5.91|5.9|5.88|5.86|5.86|5.88|5.87||5.85|5.88|5.88|5.85|5.84|5.88|6.28|6.34|6.31|6.34|6.32|6.32|6.32|6.3|6.25|6.22|6.27|6.33|6.39|6.36|6.4|6.45|6.44|6.43|6.41|6.36|6.32|6.36|6.39|6.39|6.39|6.32|6.29|6.27|6.37|6.38|6.35|6.33|6.29|6.3|6.31|6.27|6.26|6.32|6.3|6.25|6.26||||||6.18|6.13|6.14|6.11|6.08|6.05|6.03|6.05|6.07|6.13|6.11|6.15|6.12|6.05||6.02|6.02|6.03|6.04|6|5.97|6|6.08|6.07|6.08|6.25|6.29|6.31|6.29|6.31|6.4|6.44|6.45|6.5|6.46|6.43|6.45|6.45|6.4|6.25|6.32|6.34|6.28|6.28|6.24|6.33|6.3|6.33|6.29|6.3|6.33|6.22|6.28|6.26|6.23|6.15|6.1|6.08|5.99|5.91|5.96|6.22|6.07|6.1|6.15|6.31|6.32|6.39|6.41|6.37|6.39|6.27|6.1|6.06|6.12||||||6.15|6.28|6.34|6.34|6.33|6.51|6.54|6.39|6.42|6.3|6.4|6.62|6.75|6.85|
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP|3.57|3.55|3.41|3.4|3.41|3.4|3.44|3.45|3.46|3.43|3.44|3.4|3.49|3.48|3.54|3.54|3.63|3.69|3.68|3.72|3.61|3.6|3.54|3.48|3.53|3.42|3.27|3.29|3.29|3.28|3.23|3.2|3.23|3.22|3.23|3.27|3.22|3.17|3.16|3.17|3.15|3.14|3.09|3.04|3.02|2.98|2.98|||3.06|3.1|3.17|3.25|3.22|3.23|3.23|3.19|3.26|3.17|3.11|3.12|3.1|3.03|2.99|3.04|3.01|3.04|3.05|3.06|3.12|3.16|3.19|3.18|3.24|3.2|3.21|3.19|3.23|3.21|3.18|3.2|3.15|3.13|3.06||||2.96|2.92|2.91|2.88|2.9|2.96|3.03|3.08|3.12|3.13|3.14|3.14|3.14|3.08|3.1|3.14|3.14||3.21|3.23|3.21|3.2|3.25|3.28|3.31|3.36|3.4|3.42|3.37|3.38|3.44|3.44|3.43|3.39|3.46|3.53|3.62|3.52|3.54|3.58|3.59|3.59|3.58|3.52|3.51|3.52|3.56|3.54|3.53|3.49|3.49|3.46|3.52|3.55|3.54|3.55|3.53|3.56|3.53|3.51|3.51|3.53|3.47|3.4|3.39||||||3.33|3.27|3.28|3.26|3.26|3.26|3.24|3.27|3.27|3.32|3.32|3.38|3.38|3.31||3.29|3.29|3.32|3.32|3.3|3.31|3.35|3.39|3.39|3.48|3.54|3.51|3.58|3.63|3.64|3.71|3.7|3.69|3.7|3.79|3.77|3.86|3.96|3.79|3.58|3.57|3.51|3.39|3.46|3.5|3.61|3.56|3.59|3.52|3.53|3.35|3.27|3.34|3.31|3.26|3.19|3.2|3.21|3.17|3.12|3.22|3.47|3.41|3.35|3.67|4|4.12|3.86|3.97|3.73|3.88|3.95|3.55|3.61|3.63||||||3.22|3.2|3.31|3.21|3.37|3.33|3.3|3.23|3.25|3.2|3.29|3.37|3.38|3.42|
08122|100832|/equities/tianjin-port|SHANGHAICOMP|4.44|4.51|4.39|4.44|4.52|4.51|4.57|4.58|4.54|4.53|4.52|4.48|4.54|4.59|4.59|4.6|4.61|4.67|4.68|4.68|4.69|4.69|4.57|4.55|4.53|4.54|4.5|4.47|4.49|4.49|4.47|4.44|4.49|4.44|4.42|4.47|4.43|4.34|4.36|4.38|4.39|4.42|4.39|4.4|4.34|4.22|4.2|||4.22|4.24|4.4|4.46|4.45|4.49|4.48|4.53|4.61|4.58|4.51|4.51|4.54|4.54|4.5|4.49|4.44|4.43|4.37|4.37|4.44|4.53|4.6|4.6|4.7|4.65|4.69|4.65|4.8|4.84|4.84|4.98|5.05|4.96|4.75||||4.69|4.67|4.59|4.61|4.62|4.7|4.65|4.64|4.53|4.53|4.55|4.48|4.22|4.06|4.07|4.08|4.08||4.08|4.06|4.03|4.01|4.03|4.04|4.05|4.22|4.26|4.29|4.27|4.29|4.31|4.27|4.26|4.23|4.21|4.25|4.28|4.26|4.26|4.3|4.28|4.25|4.24|4.2|4.2|4.2|4.21|4.2|4.2|4.16|4.15|4.14|4.18|4.2|4.18|4.18|4.15|4.15|4.16|4.15|4.14|4.17|4.18|4.16|4.16||||||4.14|4.09|4.08|4.07|4.06|4.03|4.01|4.04|4.05|4.07|4.08|4.1|4.07|4.06||4.01|4|4.04|4.02|3.99|3.97|3.99|4.05|4.05|4.08|4.12|4.14|4.18|4.19|4.16|4.23|4.26|4.23|4.23|4.17|4.14|4.14|4.19|4.16|4.1|4.11|4.13|4.13|4.04|4.04|4.08|4.09|4.12|4.09|4.1|4.08|4|4.03|4.01|4.01|3.97|3.94|3.94|3.89|3.88|3.95|4.06|4.06|4.03|4.04|4.11|4.11|4.13|4.12|4.07|4.08|4.04|4.02|4.01|3.99||||||4|4|4.07|3.98|4.01|4.14|4.16|4.04|4.06|4.03|4.09|4.14|4.16|4.18|
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP|3.3|3.21|2.95|2.87|3.01|2.85|2.81|2.95|2.87|2.49|2.45|2.57|2.74|2.45|2.33|2.33|2.34|2.52|2.44|2.44|2.48|2.28|2.21|2.31|2.25|2.08|2.08|1.87|1.85|1.83|1.8|1.78|1.79|1.78|1.79|1.84|1.81|1.79|1.74|1.76|1.76|1.76|1.71|1.71|1.73|1.68|1.69|||1.74|1.75|1.84|1.91|1.79|1.78|1.79|1.77|1.79|1.8|1.74|1.74|1.72|1.66|1.65|1.66|1.51|1.63|1.77|1.78|1.79|1.83|1.84|1.88|1.91|1.92|1.93|1.91|1.95|1.92|1.92|1.95|1.92|1.91|1.86||||1.8|1.8|1.78|1.77|1.77|1.88|1.9|1.91|1.93|1.94|1.96|1.96|1.94|1.9|1.92|1.9|1.9||1.93|1.93|1.93|1.93|1.94|1.97|1.99|1.99|2|2.01|1.99|2|2.03|2.02|2.05|2.02|2.06|2.09|2.11|2.1|2.11|2.15|2.19|2.2|2.21|2.18|2.18|2.21|2.24|2.24|2.25|2.22|2.23|2.22|2.28|2.31|2.31|2.29|2.27|2.29|2.25|2.25|2.26|2.27|2.26|2.21|2.31||||||2.23|2.2|2.2|2.19|2.16|2.16|2.16|2.22|2.2|2.23|2.24|2.29|2.28|2.25||2.22|2.23|2.27|2.26|2.23|2.22|2.26|2.28|2.27|2.34|2.39|2.36|2.36|2.43|2.41|2.49|2.51|2.5|2.53|2.6|2.57|2.65|2.71|2.58|2.36|2.39|2.36|2.3|2.33|2.33|2.4|2.41|2.36|2.31|2.28|2.14|2.05|2.07|2.02|2|1.97|1.96|1.97|1.95|1.92|1.87|1.99|1.99|1.99|2.04|2.27|2.38|2.35|2.36|2.33|2.45|2.44|2.31|2.4|2.39||||||2.21|2.17|2.28|2.32|2.38|2.15|2.14|2.1|2.1|2.06|2.09|2.12|2.11|2.14|
08124|101195|/equities/tianjin-marine|SHANGHAICOMP|0.177|0.178|0.175|0.177|0.174|0.18|0.181|0.18|0.183|0.186|0.187|0.186|0.186|0.187|0.186|0.188|0.188|0.189|0.188|0.189|0.189|0.19|0.187|0.188|0.188|0.191|0.188|0.186|0.187|0.183|0.183|0.182|0.179|0.175|0.174|0.175|0.175|0.174|0.174|0.177|0.175|0.171|0.172|0.172|0.172|0.174|0.172|||0.174|0.175|0.173|0.172|0.173|0.171|0.178|0.178|0.179|0.181|0.182|0.181|0.18|0.185|0.186|0.188|0.194|0.193|0.194|0.2|0.202|0.203|0.203|0.204|0.204|0.204|0.203|0.202|0.203|0.204|0.205|0.206|0.205|0.205|0.206||||0.208|0.205|0.205|0.208|0.208|0.209|0.21|0.213|0.216|0.214|0.214|0.216|0.218|0.218|0.217|0.219|0.22||0.22|0.222|0.219|0.22|0.225|0.227|0.228|0.221|0.22|0.219|0.224|0.222|0.219|0.22|0.221|0.218|0.224|0.225|0.225|0.225|0.224|0.229|0.228|0.229|0.226|0.225|0.225|0.227|0.224|0.224|0.224|0.225|0.225|0.217|0.218|0.217|0.217|0.219|0.216|0.216|0.217|0.216|0.218|0.219|0.219|0.219|0.22||||||0.219|0.217|0.216|0.215|0.215|0.215|0.215|0.215|0.216|0.216|0.215|0.215|0.216|0.21||0.21|0.207|0.208|0.208|0.206|0.205|0.211|0.21|0.214|0.215|0.217|0.22|0.219|0.222|0.221|0.222|0.225|0.225|0.224|0.224|0.222|0.222|0.222|0.223|0.221|0.221|0.221|0.221|0.221|0.221|0.222|0.218|0.218|0.216|0.216|0.216|0.214|0.214|0.213|0.214|0.212|0.212|0.213|0.21|0.202|0.204|0.206|0.205|0.203|0.201|0.21|0.209|0.211|0.213|0.212|0.213|0.209|0.205|0.204|0.204||||||0.204|0.205|0.203|0.198|0.204|0.225|0.228|0.226|0.227|0.227|0.227|0.228|0.228|0.229|
08125|100649|/equities/tianyao|SHANGHAICOMP|4.87|4.88|4.88|4.86|4.86|4.85|4.95|4.98|5.05|5.11|5.07|5.03|5.1|5.09|5.07|5.03|5.01|5.11|5.11|5.11|5.18|5.19|5.23|5.21|5.29|5.33|5.41|5.39|5.4|5.43|5.42|5.36|5.42|5.5|5.51|5.53|5.55|5.54|5.57|5.58|5.6|5.56|5.56|5.52|5.41|5.35|5.34|||5.46|5.49|5.52|5.5|5.59|5.6|5.59|5.6|5.68|5.71|5.66|5.69|5.65|5.6|5.63|5.76|5.73|5.7|5.56|5.54|5.44|5.6|5.66|5.56|5.58|5.65|5.75|5.9|5.74|5.61|5.51|5.11|5.16|5.13|5.13||||4.79|4.52|4.46|4.42|4.52|4.51|4.51|4.55|4.57|4.58|4.54|4.51|4.51|4.48|4.45|4.5|4.45||4.45|4.45|4.42|4.37|4.35|4.36|4.38|4.39|4.42|4.43|4.39|4.38|4.41|4.43|4.38|4.35|4.4|4.44|4.49|4.47|4.5|4.54|4.5|4.49|4.52|4.43|4.42|4.42|4.44|4.46|4.46|4.43|4.39|4.37|4.44|4.44|4.4|4.38|4.36|4.36|4.36|4.38|4.37|4.42|4.4|4.35|4.37||||||4.31|4.29|4.3|4.31|4.34|4.32|4.33|4.38|4.41|4.45|4.47|4.5|4.54|4.39||4.37|4.32|4.29|4.26|4.4|4.49|4.51|4.62|4.65|4.69|4.8|4.8|4.84|4.85|4.9|4.85|4.82|4.6|4.61|4.57|4.54|4.54|4.59|4.58|4.53|4.52|4.59|4.56|4.67|4.76|4.79|4.68|4.67|4.71|4.55|4.6|4.62|4.55|4.43|4.44|4.47|4.48|4.54|4.45|4.39|4.46|4.52|4.44|4.41|4.48|4.57|4.55|4.53|4.47|4.37|4.24|4.13|4.06|4.08|4.16||||||4.11|4.11|4.12|4.04|4.03|4.11|4.16|4.15|4.17|4.14|4.24|4.34|4.35|4.4|
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP|33.89|33.86|34.03|34.41|34.51|34.5|34.4|34.56|35.67|35.55|36.3|38.63|39.04|38.71|38.62|38.34|38.27|38.85|37.6|37.66|38.6|39.05|39.51|39.3|39.77|39.66|40.21|40.1|40.22|41.07|41.38|39.9|39.9|40.05|40.09|40.49|40.63|40.31|40.28|40.8|42.22|41|44.56|44.67|44.28|44.21|43.56|||44.6|45.6|44.5|45.1|45.03|45.51|46.23|46.93|47.66|49.13|49.68|49.66|50.9|51.56|51.68|54.28|53.36|54.26|49.85|49|48.31|48.8|48.61|47.51|47.53|45.62|45.81|44.66|44.64|44.62|45.13|47.19|49.5|48.98|44.7||||41.3|40.27|39.6|39.52|39.49|40.1|39.4|38.33|39.07|39.1|38.83|38.59|38.68|38.5|37.36|39.81|40.7||38.68|38.25|38.95|38.18|38.6|34.83|32.5|34.07|36.43|36.27|35.8|34.48|35.98|37.42|37.09|36.6|34.72|35.18|36.07|36.16|35.87|34.53|34.8|34.62|35.01|35.3|35.02|35.5|35.85|35.77|35.01|34.2|32.52|32.61|32.7|32.98|31.21|30.64|30.73|30.83|30.6|31.58|31.61|32.2|31.99|32|31.65||||||31.49|30.4|30.65|30.78|30.78|29.91|29.91|29.79|29.6|28.7|28.6|28.7|28.93|29.03||28.7|27.36|27.19|26.9|27.21|27.06|26.99|27.16|27.05|27.45|28.4|28.31|28.35|29.09|29.56|28.68|29.31|28.81|29.34|30.31|30.03|29.41|30.44|31.51|31.71|31.76|30.96|30.23|30.82|29.85|30.03|29.41|28.96|29.1|28.35|28.4|28.8|28.09|27.37|27.46|26.81|26.95|27.27|27.4|25.58|25.74|25.24|24.41|23.88|24.61|24.36|23.91|24.41|24.31|23.93|22.74|21.8|21.4|21.65|21.91||||||22|22.14|22.01|21.14|21.16|21.09|21.84|22|22.47|22.22|22.6|23.27|23.4|23.75|
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP|6.94|6.86|6.85|6.82|6.97|7.05|6.89|6.85|6.63|6.72|6.75|6.62|6.7|6.76|6.77|6.83|6.86|6.93|6.95|7.03|7.1|7.14|7.06|7.06|7.03|6.88|6.83|6.8|6.84|6.86|6.81|6.71|6.7|6.74|6.7|6.73|6.75|6.77|6.79|6.83|6.8|6.77|6.55|6.54|6.48|6.51|6.5|||6.49|6.5|6.6|6.63|6.6|6.66|6.69|6.67|6.8|6.85|6.76|6.85|6.72|6.54|6.46|6.55|6.59|6.68|6.71|6.6|6.71|6.79|6.87|6.84|6.94|6.9|6.98|6.9|7.07|7|6.91|6.95|7|7.07|6.95||||6.84|6.81|6.79|6.8|6.91|6.91|7.2|7.54|7.54|7.54|7.93|8.65|8.9|9.06|8.81|8.51|8.95||9.84|9.16|8.63|8.43|8.5|8.36|7.75|7.68|7.58|7.7|7.53|7.58|7.68|7.72|7.99|7.88|8.03|8.06|8.48|8.45|8.45|8.53|8.59|8.7|8.91|9.16|9.17|9.2|9.28|9.37|9.2|9.89|9.94|9.91|10|9.9|9.56|9.14|8.84|9.09|8.82|8.59|8.87|8.59|7.79|7.35|7.32||||||7.15|7.08|6.99|6.99|7|6.89|6.89|6.9|6.98|7.03|7.06|7.08|6.99|6.83||6.74|6.75|6.83|6.96|6.88|6.89|6.95|6.99|6.95|6.99|7.21|7.25|7.3|7.28|7.3|7.47|7.6|7.71|7.71|7.89|7.53|7.56|7.64|7.51|7.35|7.55|7.4|7.4|7.55|7.42|7.54|7.5|7.5|7.34|7.35|7.46|7.35|7.41|7.37|7.3|7.21|7.11|7.15|7.04|6.8|6.72|7.19|7.15|6.83|6.96|6.92|6.93|7.01|7.1|6.94|6.95|6.76|6.57|6.48|6.6||||||6.66|6.74|6.78|6.72|6.7|6.95|7.17|7.03|7.16|7.06|7.24|7.36|7.6|7.68|
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP|8.71|8.74|8.67|8.66|8.67|8.73|8.76|8.77|8.64|8.75|8.76|8.94|9.1|9.27|9.41|9.49|9.58|9.3|9.48|9.9|9.47|9.48|9.24|9.35|9.48|9.43|9.44|9.55|9.6|9.75|9.49|9.38|9.54|9.54|9.26|9.21|9.26|8.96|9.23|8.68|8.67|8.55|8.4|8.36|8.26|8.25|8.2|||8.4|8.4|8.58|9.08|9.15|9.4786|9.5571|9.4214|9.2857|9.4286|9.4429|9.6143|9.6643|9.1929|9.0857|9|8.9571|9.0643|8.9786|8.9714|9.1286|9.2214|9.3714|9.2|9.2286|9.1857|9.2214|8.9929|9.1071|9.3071|9.4143|9.4143|9.4429|9.3429|9.6571||||9.5714|9.5643|9.3571|9.3214|9.6|10.1857|10.3643|10.6571|10.8357|10.7143|10.7857|10.5643|10.7143|10.1|10.1714|10.3643|10.4643||10.5429|10.2929|10.2143|10.0714|10.0571|10.0714|10.25|10.4643|10.5|10.5286|10.5143|10.4786|10.3357|10.2929|10.5714|10.6286|10.7714|10.7429|10.7571|10.8071|11.2929|11.4714|11.4357|11.6571|11.8|11.7357|11.6929|11.8214|11.9286|12|12.1143|11.4286|11.35|11.2929|12.05|12.1071|12.0714|11.8786|11.65|12.0286|11.4286|11.0357|11.0071|11|10.5071|9.6071|9.4714||||||9.2643|9.1429|9|8.9143|9.0286|8.7357|8.6357|8.6714|8.9|8.8857|8.4286|8.3214|8.2929|8.1786||8.1929|8.1929|8.3571|8.2929|8.1071|8.1214|8.3071|8.3286|8.3786|8.4357|8.7143|8.8571|9.1071|8.9857|8.9643|8.7357|8.7571|8.8786|8.7214|8.7143|8.7429|8.8929|8.7643|8.6143|8.6143|8.8714|8.7857|8.7143|8.7857|8.7286|8.8571|9.0071|9.1929|9.1786|9.1214|9.3929|9.4214|9.6357|9.4357|9.2857|8.9857|8.8357|8.9286|8.8429|8.6429|8.5857|8.4786|8.3857|8.2143|8.7429|8.7143|8.6929|8.8071|9.0071|8.8429|8.9929|9|8.7214|8.6857|8.8786||||||8.9571|9.0786|9.0357|9.3786|9.5429|9.8357|9.9|9.3786|9.1357|8.6071|8.5357|8.65|9.0214|9.1214|
08129|100442|/equities/tibet-pharma|SHANGHAICOMP|38.1923|38.4846|37.4308|36.7769|36.6308|36.1692|37|37.2154|37.5385|37.8539|37.7692|37.3308|37.7|37.6154|37.6923|37.4692|37.4539|39.5769|39.3692|39.6154|39.8|40.0308|41.2308|41.3846|42.0923|42.6|42.3077|42.3846|42.3077|42.0846|42.0385|42.0385|41.5769|41.8692|44.0539|44.4|44.7539|45.4539|46.0616|45.0154|42.7539|43.9923|45.5385|42.8462|42.6|41.5385|39.7539|||40.7692|41.2846|41.3692|41.8077|41.2923|40.3769|40.3|40.6154|40.4231|40.9308|41.6154|41.9231|42.3539|43.0231|43.3308|44.2923|44.2154|44|42.0154|41.5385|41.1539|43.8308|43.6|42.5385|42.7692|42.3308|42.4|42.3923|42.1539|42.3077|42.7692|43.2692|42.6154|44.2154|44.7692||||45.2539|45.0616|44.6769|45.1923|46.3692|46.1692|46.6923|47.3077|47.0616|47.3308|48|48.1308|46.1923|44.6231|41.3154|41.9846|42.5462||40.1923|40|40.6923|40.4692|38.6769|37.1769|37.6308|38.0385|38.6385|39.9231|40.5539|39.7616|42.1231|43.8462|44.0923|43.5769|40.9154|42.0616|41.7923|40.9231|41.2308|40.6846|40.4462|39.8077|39.7692|39.6923|39.5616|39.4769|38.3308|36.4539|35.5462|34.5308|34.6154|34.5154|35.2923|35.5385|35.4308|35.3077|35.3769|35.4231|35.8462|36.1923|35|34.6231|33.2539|30.1462|29.7385||||||29.3615|28.8846|29|28.9539|28.8154|27.8308|27.8077|27.7077|27.8077|27.9615|28.0154|28.1692|27.8923|27.3692||27.1154|27.0769|27.0769|27.0154|27.5769|27.1923|27.4615|28.1077|28.0769|28.8154|29.4692|29.6385|30.1462|30.5|30.7615|30.6769|29.3692|28.8846|29.2385|29.0769|29.1|28.9846|29.1846|28.9846|28.9692|28.9231|30.1769|30.3462|31.9615|29.8923|29.9231|29.3231|29.5231|29.1539|28.6077|29.2308|29.3539|29.0846|28.8462|28.8385|28.8462|28.5462|28.8462|28.1462|28.0769|28.8|27.0539|26.4769|25.9|26.7923|26.6|26.7769|26.7308|26.5769|26.6154|25.8462|24.7692|24.2462|24.3692|25.2308||||||24.8154|24.8462|24.7385|24.0769|24|24.1539|24.8231|24.7923|25.1462|25.0615|25.4154|26.2308|26.4308|26.7385|
08130|100547|/equities/tibet-summit|SHANGHAICOMP|14.04|14.04|13.87|14.17|14.29|14.36|15.36|15.85|16.28|16.63|16.67|16.8|17.27|17.67|17.77|17.72|17.91|18.16|18.15|18.42|18.03|17.85|17.51|17.67|17.9|17.39|17.13|17.71|17.84|17.64|17.68|17.4|18|18.15|18.12|18.17|18.25|17.96|18.21|18.18|18.2|18.12|17.61|17.62|17.87|16.75|16.59|||16.91|17.46|17.81|17.92|17.26|17.67|17.89|17.6|17.8|17.8|17.82|18.02|18.21|17.7|17.65|17.5|17.57|17.77|17.66|18.03|18.76|18.9|19.22|19.38|19.4|19.7|19.92|19.37|19.31|19.47|19.4|19.36|19.21|18.66|19.13||||19.35|19.63|19.17|18.95|20.08|20.36|20.8|21.33|21.8|21.56|21.48|21.42|21.68|21.61|21.59|22.34|22.01||22.5|22.63|22.83|22.47|22.61|23.45|23.8|23.7|22.07|21.7|21.08|20.96|21.43|23.45|24.85|23.89|24.46|25.91|25.94|25.35|25.6|25.4|25.11|25.35|25.48|25.75|25.8|25.51|24.38|24.33|24.29|23.35|24.27|24.2|24.77|25.27|25.47|25.77|24.46|24.7|25.2|24.84|23.6|24.12|24.17|23.85|24.04||||||23.41|23.15|23.32|23.32|22.7|22.57|22.5|22.35|22.55|22.9|22.71|22.55|22.48|22.41||22.71|23.2|23.26|23.78|23.51|22.48|22.94|22.6|22.4|22.85|23.1|23.71|23.99|23.01|23.09|22.15|22.25|22.6|22.2|22.52|22.63|22.92|22.65|22.28|22|22.63|22.9|22.51|22.96|23.1|23.58|23.88|24.18|24.1|23.8|25.74|25.5|25.7|25.11|25.28|22.7|21.55|21.74|20.94|20.2|20.58|21.75|21.42|21.4|22.08|22.43|22.28|22.71|22.78|22.81|21.73|21.3|21.03|22.05|21.58||||||22.21|21.82|23.65|25.02|26.26|26.36|27.06|27.23|26.42|25.8|26.37|28.86|29.31|29.18|
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP|4.15|4.13|4.11|4.19|4.29|4.34|4.39|4.46|4.51|4.57|4.65|4.51|4.59|4.66|4.78|4.78|4.8923|4.9231|4.8615|4.9385|4.9308|4.8308|4.7385|4.7846|4.8462|4.8846|4.7692|4.7462|4.7769|4.7923|4.8231|4.6615|4.8231|4.8462|4.8462|4.9692|5.0308|5.0692|5.2077|5.2692|5.3|5.0769|5.1231|5.1154|5.1231|4.8769|4.8692|||4.7308|4.7692|4.9154|4.7077|4.6231|4.5154|4.5231|4.5923|4.6846|4.6|4.5615|4.5077|4.5077|4.4538|4.4077|4.5154|4.3769|4.4308|4.3923|4.6|4.5923|4.5538|4.5385|4.5692|4.6462|4.5923|4.5692|4.5308|4.6769|4.7615|4.7846|4.8462|4.9077|4.8462|4.9692||||4.9769|4.9692|5.1923|5.4538|5.5385|5.3769|5.3462|4.8538|4.9615|5.3692|5.0385|4.8923|4.1154|3.9615|3.9769|4.0077|3.8||3.7231|3.7|3.7077|3.6462|3.7077|3.7538|3.7846|3.8462|3.9077|3.9077|3.9077|3.9615|4.0231|4|3.9692|3.9692|3.9692|4.0154|4.0692|4.0923|4.1462|4.0923|3.9615|3.9308|3.8923|3.8615|3.8615|3.8692|3.8769|3.8615|3.8538|3.7846|3.7538|3.7385|3.8385|3.8692|3.7846|3.8|3.8|3.7923|3.8|3.7231|3.7538|3.7308|3.6923|3.6154|3.6308||||||3.5462|3.5385|3.5154|3.4692|3.4308|3.4077|3.4|3.4308|3.4615|3.5|3.5|3.5462|3.5077|3.4615||3.4385|3.4385|3.4769|3.4769|3.4538|3.4769|3.5077|3.5615|3.5462|3.5692|3.6154|3.6385|3.6538|3.6692|3.6692|3.7308|3.7231|3.7385|3.7692|3.7692|3.6923|3.7077|3.7154|3.6846|3.6308|3.6769|3.6615|3.6385|3.6231|3.6308|3.6692|3.6692|3.6846|3.6692|3.7154|3.7231|3.6615|3.6615|3.6|3.5385|3.4769|3.4615|3.4846|3.4077|3.3615|3.4077|3.5769|3.5462|3.4615|3.4923|3.5692|3.5462|3.5923|3.6077|3.5462|3.5308|3.4769|3.3769|3.3692|3.4692||||||3.5308|3.5615|3.6|3.5538|3.4615|3.7615|3.7923|3.7615|3.8385|3.8385|3.9154|4.0077|4.0462|4.1|
08132|100863|/equities/tibet-tourism|SHANGHAICOMP|12.06|12.07|11.9|12.02|12.06|12.12|12.3|12.67|12.66|13.05|13.38|13|13.11|12.92|12.94|13.12|13.1|13.11|13.1|13.22|13.53|13.61|13.37|13.49|13.39|13.41|13.25|13|13.06|12.99|13.06|13.1|12.92|12.91|13.28|13.16|13.27|13.28|13.33|13.41|13.38|13.24|12.92|12.96|13.04|12.55|12.47|||12.6|12.85|13.1|13.33|13.18|13.2|13.28|13.19|13.22|13.32|13.15|13.07|12.83|12.79|12.7|12.13|11.85|11.87|11.78|11.65|11.8|12|11.84|11.71|11.92|11.97|12.09|12.06|11.79|11.8|11.76|11.86|11.93|12.29|12.46||||13.21|13.15|13.41|13.09|13.31|14.6|14.79|13.92|13.97|14.31|14.5|13.35|13.25|13|12.76|12.52|12.49||12.65|12.68|12.54|12.43|12.3|12.36|12.36|12.19|12.11|12.09|11.54|11.28|11.23|11.16|11.5|11.42|11.66|11.73|12.01|12.2|12.2|12.14|12.07|12.07|12.08|12.02|11.96|11.88|11.93|11.94|11.94|11.74|11.73|11.73|12|12.06|11.93|11.8|11.7|11.71|11.68|11.86|11.81|11.72|11.65|11.62|11.94||||||11.8|11.64|11.72|11.8|11.71|11.6|11.7|11.78|11.96|12.11|12.15|12.33|12.7|12.68||12.54|12.56|12.55|12.25|12.35|12.34|12.45|12.45|12.26|12.48|12.58|12.75|12.5|12.29|12.29|12.23|12.45|12.27|12.23|12.15|12.15|11.96|11.62|10.72|10.35|10.47|10.51|10.53|10.79|11.1|11.43|11.4|11.54|11.54|11.43|11.25|11.14|10.92|11.03|11.12|10.82|10.41|10.43|9.79|9.67|9.99|9.9|9.67|9.49|9.55|9.84|9.59|9.69|9.71|9.58|9.51|9.31|9.08|9.26|9.52||||||10.08|10.51|11|10.52|10.53|10.6|11.17|11.25|11.47|11.1|11.37|11.41|11.43|11.42|
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP|12.22|12.3|11.88|12.03|12.11|12.36|12.51|12.7|12.95|13|12.97|12.94|13.38|13.56|13.57|13.65|13.81|14.51|14.04|13.82|13.8|13.82|13.49|13.51|13.66|13.44|13.1|13.2|12.69|12.42|12.28|12.29|12.5|12.72|12.67|12.68|12.61|12.56|12.5|12.57|12.56|12.59|12.23|12.24|12.35|12.03|12|||12.29|12.58|12.77|13.14|12.83|12.94|13.06|13.1|13.16|13.1|13.05|13.2|13.13|12.75|12.61|12.72|12.57|12.75|12.73|13|13.34|13.61|13.57|13.59|13.63|13.75|13.94|13.62|13.63|13.74|13.58|13.6|13.81|13.62|13.85||||14|13.88|13.48|13.3|13.99|14.13|14.57|14.92|15.21|15.11|15.01|14.65|14.73|14.62|14.68|14.56|14.43||14.59|14.44|14.54|14.26|14.49|14.95|15.29|15.46|15.54|15.72|15.42|15.48|15.94|15.88|16.28|15.9|16.34|16.72|17.33|17.38|17.45|17.49|17.79|17.84|18.11|18.06|18.14|18.28|18.17|18.18|18.16|17.66|18.06|18.01|18.88|19.2|19.3|19.15|18.86|18.9|18.85|18.87|18.73|19.17|19.23|18.75|18.9||||||18.75|18.61|18.81|18.82|18.52|18.33|18.49|18.37|18.58|18.8|18.84|18.28|18.24|17.99||18.08|18.12|18.39|18.82|18.76|18.4|18.71|18.36|18.43|18.98|18.91|18.79|18.88|19.02|19.56|19.44|19.53|19.72|19.62|19.9|20.08|20.63|20.51|20.14|19.6|20.07|20.38|20.11|20.4|20.4|20.67|20.83|21.19|21.06|21.12|21.69|22.3|22.5|22.65|22.5|19.11|18.21|18.08|17.2|16.5|16.61|17.6|17.31|16.82|17.38|17.68|17.91|18.46|18.51|18.36|18.26|17.86|17.18|17.62|17.37||||||17.91|18.4|18.34|19|19.41|19.85|20.38|20.71|20.82|20.28|19.92|21.39|22.1|21.82|
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP|10.1|10.14|10.17|10.18|10.2|10.24|10.43|10.5|10.63|10.77|10.81|10.68|10.74|10.73|10.69|10.61|10.56|10.91|10.88|10.79|10.9|10.97|11.21|12.08|12.43|12.73|12.76|12.64|12.74|12.88|12.99|13.05|13.27|13.43|13.55|13.52|13.56|13.79|13.85|14.04|14|13.91|13.46|13.3|13.23|13.05|12.81|||12.89|13.21|13.18|13.12|13.1|13.15|13.19|13.29|13.36|13.56|13.61|13.65|14.08|14.09|14.57|14.78|14.87|15.07|14.73|14.84|14.59|14.7|14.54|14.52|14.7|14.73|14.2|13.49|13.61|13.72|13.72|13.8|14.41|14.74|14.76||||14.5|13.96|13.5|12.61|13.13|13.51|13.41|13.52|13.78|13.73|13.79|13.62|13.7|13.71|13.64|13.83|13.7||13.5|13.82|13.92|13.65|13.42|13.2|13|13.02|13.34|13.99|13.52|13.45|13.81|14.43|14.61|14.5|14.57|14.65|14.92|14.96|15.25|15.47|15.5|15.65|15.48|14.86|14.89|15.08|15.2|14.64|14.65|14.52|14.55|14.49|14.71|14.73|14.76|14.75|15.12|14.78|14.75|15.02|15.3|15.37|15.3|15.6|15.9||||||16.2|15.96|15.69|15.55|16.79|16.34|16.64|16.64|16.6|16.37|16.4|15.92|15.55|15.62||15|14.07|14|13.44|13.75|13.54|13.48|13.56|13.62|13.85|14.47|14.39|14.32|14.5|14.54|14.78|15.01|14.11|14.17|14.48|14.88|14.9|14.88|14.95|14.84|15.14|15.42|15.23|15.88|16.48|16.52|16.26|15.67|15.32|14.94|15.03|15.29|15.5|15.11|15.27|15.43|15.27|15.2|14.6|14.82|14.85|15.07|14.6|14|14.36|14.79|14.8|14.8|13.82|12.7|11.78|11.26|10.92|11.11|11.28||||||11.2|11.02|11|10.44|10.23|10.52|10.64|10.87|11.14|10.95|11.6|11.86|12.11|12.56|
08135|100701|/equities/time-publishin|SHANGHAICOMP|8.2|8.1429|8.1|7.85|7.85|7.7143|7.6571|7.6429|7.5786|7.5786|7.7857|7.7143|7.7857|7.8714|7.9857|8.0357|7.8429|7.6571|7.6286|7.6286|7.7857|7.7357|7.7214|7.8571|7.9571|8.4714|8.4786|8.4643|8.4571|8.4071|8.3071|8.4643|8.4857|8.1429|8.2357|8.3214|8.4214|8.3786|8.75|8.0714|7.8357|7.7143|7.8|7.6143|7.4571|7.65|7.6929|||8.0714|8.5|8.4714|8.3786|8.6857|8.8214|8.9643|8.9357|8.7929|8.7071|8.6571|8.8|8.5143|8.5643|8.5571|8.1786|7.8286|8.0143|7.7929|7.75|8|8.0214|8.3214|8.4143|8.5143|8.5|8.5786|9.1071|9.2|9.4286|9.3357|9.4571|9.7786|9.8857|9.3357||||8.6429|8.3143|8.0429|8.1429|8.2214|8.2214|8.3286|8.1929|8.1071|8.2286|8.3214|8.4714|8.2429|7.8786|7.9143|7.8214|8||8.3286|8.3357|8.1|8.1286|8.2143|8.0571|8.1|8.1214|8.0571|8.0357|7.8571|7.9|7.7357|7.7214|7.7429|7.7|7.7571|7.7643|7.8071|7.7571|7.75|7.9|7.9071|7.8643|7.7214|7.6714|7.6857|7.6786|7.6929|7.5929|7.6214|7.5857|7.5857|7.5857|7.4929|7.7143|7.6571|7.6643|7.5786|7.5786|7.5286|7.5429|7.5357|7.4714|7.4071|7.3357|7.3429||||||7.1929|7.0857|7.1143|7.1143|7.1857|7.15|7.1571|7.2|7.2714|7.3714|7.3571|7.5286|7.4857|7.25||7.1071|7.1286|7.1571|7.2071|7.1643|7.0714|7.0929|7.0714|7.1571|7.1786|7.3214|7.45|7.4857|7.5|7.4429|7.5714|7.6643|7.7071|7.7857|7.9|7.8571|7.8|7.75|7.8714|7.7714|7.7143|7.7714|7.7357|7.8714|7.7714|8.1571|7.9429|7.8286|7.8071|7.7857|7.95|7.6143|7.8571|7.75|7.5071|7.3857|7.3|7.2143|7.2|6.9857|6.9786|7.0571|6.8571|6.7571|6.7857|7.0643|7.0429|7.1|7.1643|7.1786|7.1357|7.0571|6.8071|6.7143|6.75||||||6.6714|6.6929|6.7571|6.7214|6.7|6.8286|7.0714|7.0786|7.1357|7.0929|7.3071|7.5286|7.6357|7.7571|
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH|9.49|9.54|9.49|9.33|9.46|9.66|9.81|9.87|10.02|10.02|9.99|9.81|9.91|9.94|9.85|9.59|9.68|10.15|10|10.05|10.1|10.15|10.09|10.16|10.21|10.19|9.96|9.96|10.02|10.17|10.18|9.99|10.02|10.05|10.03|10.07|10.06|9.98|10|10.13|10.21|10.32|10.31|10.04|9.83|9.88|9.81|||10.01|10.15|10.21|10.15|10.1|10.09|9.9|10.08|10.44|10.87|11.12|11.45|11.28|11.24|11.3|11.38|11.5|11.7|11.64|11.58|11.6|11.63|11.38|11.2|11.25|11.49|11.58|11.16|10.94|10.85|10.87|10.98|11.22|11.39|11.81||||11.6|11.42|11.58|11.46|11.69|11.61|11.89|11.96|11.95|11.91|11.8|11.97|12.03|11.95|11.95|11.86|11.74||11.74|11.7|11.75|11.51|11.38|11.3|11.23|11.36|11.37|11.25|10.89|10.73|10.84|11.01|10.79|10.7|10.85|10.86|10.85|10.89|11.01|11|11|10.98|11.29|11.3|11.18|11.32|11.3|11.3|11.26|11.15|11.22|11.32|11.46|11.36|11.16|11.22|10.32|9.91|9.83|9.79|9.9|9.84|9.8|9.81|9.96||||||9.99|9.96|9.97|9.92|9.76|9.57|9.5|9.53|9.67|9.56|9.56|9.31|9.27|9.18||9.16|9|8.99|8.96|9.04|9.01|9.03|9.11|9.1|9.16|9.38|9.37|9.39|9.47|9.45|9.3|9.31|9.25|9.27|9.26|9.22|9.22|9.22|9.19|9.17|8.98|9.02|8.95|9.06|9.23|9.23|9.12|9.14|9.19|9.02|9.06|9.06|8.94|8.88|8.94|8.94|8.87|8.83|8.8|8.63|8.56|8.91|8.72|8.63|8.7|8.87|8.91|8.91|8.9|8.93|8.79|8.62|8.42|8.35|8.51||||||8.6|8.62|8.63|8.5|8.48|8.53|8.67|8.62|8.7|8.69|8.88|9.05|8.96|9.08|
08137|100565|/equities/tonghua-wine|SHANGHAICOMP|3.53|3.46|3.58|3.64|3.66|3.84|4|4.03|3.8|3.88|3.8|3.65|3.68|3.72|3.61|3.6|3.57|3.52|3.44|3.43|3.46|3.46|3.44|3.42|3.41|3.44|3.39|3.39|3.38|3.46|3.44|3.44|3.6|3.51|3.62|3.66|3.44|3.34|3.32|3.3|3.28|3.26|3.24|3.24|3.14|3.15|3.13|||3.18|3.2|3.24|3.21|3.23|3.23|3.25|3.22|3.22|3.2|3.17|3.16|3.2|3.16|3.16|3.14|3.15|3.15|3.26|3.25|3.33|3.27|3.2|3.18|3.19|3.12|3.13|3.13|3.16|3.15|3.1|3.13|3.18|3.3|3.26||||3.14|3.16|3.1|3.07|3.13|3.2|3.34|3.4|3.41|3.47|3.4|3.34|3.34|3.32|3.37|3.45|3.45||3.45|3.49|3.4|3.38|3.42|3.5|3.48|3.58|3.55|3.61|3.42|3.32|3.38|3.43|3.57|3.55|3.74|3.82|3.83|3.76|3.77|3.83|3.86|3.84|3.83|3.82|3.8|3.91|3.92|3.92|3.92|3.87|4.06|4.08|4.1|4.09|4.1|4.1|4.13|4.14|4.15|4.13|4.14|4.13|4.12|4.13|4.15||||||4.12|4.09|4.12|4.12|4.13|4.08|4.06|4.09|4.14|4.12|4.18|4.17|4.15|4.1||4.09|4.05|4.08|4.22|4.17|4.17|4.18|4.15|4.2|4.25|4.41|4.47|4.56|4.58|4.65|4.48|4.59|4.61|4.55|4.52|4.49|4.49|4.4|4.39|4.29|4.37|4.31|4.28|4.49|4.55|4.49|4.52|4.34|4.3|4.3|4.28|4.29|4.31|4.26|4.23|4.18|4.15|4.16|4.06|4.03|4.06|4.24|4.22|4.2|4.26|4.48|4.46|4.53|4.63|4.6|4.55|4.72|4.72|4.69|4.77||||||5.01|5.26|5.24|5.09|5.03|4.91|4.91|4.71|4.62|4.7|4.75|4.65|4.46|4.35|
08138|101067|/equities/tongkun-group|SHANGHAICOMP|14.25|14.35|14.18|14.13|14.02|13.95|13.9|14.1|14.11|14.23|14.2|14.14|14.4|14.5|14.45|14.36|14.47|14.57|14.38|14.45|14.71|14.78|14.67|14.79|14.58|14.47|14.31|14.36|14.44|14.43|14.28|14.13|13.99|13.78|13.51|13.45|13.48|13.15|13.25|13.38|13.34|13.23|13.06|13.03|13.04|13|12.71|||12.79|12.91|13.05|13.06|13.16|13.18|13.06|12.92|12.59|12.37|12.43|12.51|12.46|12.29|11.95|11.96|11.93|12.1|11.92|11.99|12.16|12.53|12.29|12.07|12.35|12.52|12.6|12.54|12.65|12.81|12.86|12.95|13.05|12.76|12.72||||12.74|12.56|12.7|12.56|12.69|13.2|13.36|13.78|14.12|13.7|13.8|13.83|14.04|14.16|14.2|14.05|13.98||14.1|14.11|14.2|13.84|14.3|14.72|13.6|13.65|13.69|13.84|13.92|13.91|14.26|14.2|14.6|14.58|14.68|14.59|15.1|15.47|15.57|15.48|16.25|16.43|16.23|16.08|16.24|16.56|16.54|16.46|16.86|16.4|15.75|15.6|16.21|16.21|15.51|15.46|15.41|15.44|15.52|15.24|15.45|15.65|15.57|14.88|15.35||||||15.3|15.2|15.26|14.92|14.29|14.11|14.15|14.35|14.36|14.56|14.53|14.34|14.25|13.94||14.14|14.25|14.17|13.91|13.82|13.84|14.07|13.93|13.9|14|14.44|14.46|14.52|14.52|14.64|14.95|14.94|14.95|14.89|14.88|14.42|14.33|14.12|14.06|13.89|14.16|14|13.96|13.9|13.61|13.78|13.85|14.06|13.92|13.69|13.43|13.16|13.26|13.18|13.13|12.53|12.42|12.37|12.12|11.84|12.47|12.45|12.01|12.28|12.57|12.99|13.1|13.27|13.49|13.51|13.48|13.21|12.97|12.91|13.19||||||13.44|13.41|13.61|13.36|13.61|14.16|14.28|14.19|14.28|14.13|14.37|14.47|14.89|15|
08139|100720|/equities/tongling-jingd|SHANGHAICOMP|4.18|4.18|4.15|4.24|4.26|4.32|4.36|4.4|4.52|4.52|4.57|4.46|4.49|4.49|4.6|4.71|4.65|4.5|4.6|5.01|4.32|4.28|4.22|4.23|4.2|4.17|4.14|4.16|4.19|4.21|4.25|4.25|4.26|4.3|4.31|4.28|4.27|4.24|4.26|4.27|4.24|4.23|4.16|4.11|4.05|4.08|4.08|||4.12|4.16|4.18|4.23|4.22|4.22|4.24|4.13|4.06|4.08|4.1|4.15|4.24|4.2|4.16|4.17|4.19|4.25|4.29|4.32|4.27|4.3|4.27|4.22|4.23|4.21|4.22|4.15|4.15|4.2|4.15|4.18|4.21|4.14|4.24||||4.31|4.3|4.34|4.3|4.49|4.52|4.62|4.66|4.64|4.57|4.59|4.61|4.41|4.42|4.22|4.16|4.15||4.19|4.23|4.24|4.22|4.26|4.33|4.35|4.35|4.34|4.34|4.26|4.21|4.23|4.21|4.26|4.16|4.28|4.4|4.5|4.38|4.41|4.43|4.47|4.51|4.52|4.48|4.49|4.53|4.55|4.58|4.53|4.47|4.47|4.5|4.68|4.7|4.72|4.72|4.7|4.7|4.69|4.68|4.66|4.75|4.68|4.65|4.65||||||4.55|4.56|4.54|4.52|4.37|4.36|4.34|4.34|4.32|4.32|4.33|4.27|4.25|4.21||4.23|4.22|4.28|4.29|4.2|4.19|4.21|4.33|4.34|4.37|4.46|4.44|4.45|4.46|4.52|4.55|4.58|4.62|4.63|4.63|4.62|4.65|4.56|4.51|4.46|4.56|4.58|4.54|4.59|4.51|4.49|4.51|4.55|4.44|4.45|4.52|4.47|4.54|4.54|4.55|4.44|4.38|4.39|4.24|4.17|4.24|4.44|4.41|4.3|4.37|4.45|4.39|4.5|4.54|4.49|4.44|4.39|4.2|4.21|4.17||||||4.25|4.38|4.4|4.56|4.48|4.54|4.66|4.6|4.62|4.54|4.64|4.65|4.95|5.05|
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH|32.39|32.25|30.95|30.63|30.55|30.62|31.66|32.45|32.22|32.76|32.91|34.09|34.67|34.95|34.83|34.9|35.06|35.25|34.66|34.3|34.38|34.62|33.71|33.95|34.14|33.41|33.08|33.16|33.82|33.56|33.7|33.73|34.2|34.38|33.71|34|32.31|32.17|32.48|32.67|33.35|34.16|33.77|34.04|34.12|34|33.6|||34.23|34.31|33.87|32.88|31.46|31.69|31.45|31.18|31.02|31.35|31.33|31.96|33.23|33.52|33.67|33.61|36.05|37.42|38.11|38.32|38.2|38.33|38.21|38|38.18|38.61|38.75|38.18|38.18|38.51|37.93|38.05|38.02|37.9|38.9||||39.41|39.38|37.6|37.74|38.44|39.08|39.53|39.76|40.36|39.82|39.5|39.68|39.6|40.12|40.2|38.4|38.45||38.6|38.31|38.7|38.08|38.6|38.57|38.64|38.54|38.18|38.52|37.94|37.61|37.57|37.83|39.13|38.24|39.09|39.1|39.9|40.03|40.8|40.73|40.95|41.21|41.65|40.96|40.91|41.57|41.52|41.3|39.68|38.53|38.84|39.4|40.38|40.11|40.3|40.5|40.38|40.69|40.61|40.51|40.52|41.72|41.68|41.71|41.64||||||41.05|40.27|40.58|40.43|39.4|39.21|39.41|39.47|39.7|39.76|38.41|37.4|37.4|37.7||38.58|38.75|39.2|38.82|37.33|37.66|37.94|38.89|39.4|40.1|40.1|40.35|40.51|40.8|41.33|41.65|41.83|41.7|41.06|41.9|42.88|43.64|42.8|42.9|41.54|42.78|43.85|42.81|42.88|43.38|43.6|43.59|44.8|44.8|44.7|45.5|44.63|45.52|46.26|47.13|45.19|44.85|44.58|43.56|43.22|45|47.01|46.79|45.53|45.31|46.66|47.02|48.31|49.26|48.56|47.68|47.3|45.8|46.88|46.33||||||46.61|47.3|46.88|47.97|47.96|48.89|48.2|49.31|50.08|49.41|49.52|50.8|53.27|53.73|
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH|65.922|66.2147|68.1496|73.0189|73.0332|72.3264|75.0538|75.7535|75.0252|75.7535|75.0109|75.7892|77.7455|78.895|77.9668|77.4813|77.617|81.5153|80.1873|79.8089|79.9874|81.6367|81.9294|78.7094|78.331|76.8245|76.1176|74.3826|73.6115|73.1974|73.1832|73.2546|73.6115|73.4545|72.8404|72.6548|71.541|71.3982|71.6481|72.6191|70.9698|69.1849|68.1496|68.0211|68.1781|69.1492|68.7136|||69.806|71.2768|71.9694|72.0551|70.2844|69.8703|69.6132|68.0211|68.628|69.5276|70.4486|71.9694|73.6829|73.5187|73.9543|75.5036|77.5456|80.1588|81.0155|82.3078|83.0932|84.4712|83.4574|81.6153|81.6581|82.8433|82.6863|81.1441|81.4939|82.4792|83.5359|83.95|83.3931|84.8068|84.4641||||84.714|82.165|81.1369|80.4658|82.6791|85.1067|86.1562|87.8769|89.4834|89.9617|90.7471|89.7261|90.233|91.8252|90.8899|89.3263|88.8908||88.7408|89.9617|92.1394|91.2469|91.6182|92.8177|92.4821|93.5388|93.603|93.4245|93.96|92.8891|94.6669|96.459|97.2943|98.5081|98.2011|97.5728|98.6438|99.7718|101.3712|101.5854|101.1855|101.1712|101.8781|104.0629|102.2922|110.9171|111.8524|112.3094|111.0956|108.3039|110.3031|108.1754|110.9814|111.1456|110.096|109.9889|112.3094|112.6735|114.3228|113.5303|114.3442|116.3077|113.9515|115.6651|119.235||||||119.5349|117.3786|118.1212|120.0275|119.235|109.8461|108.3111|109.3678|106.5475|105.6693|105.5123|103.9344|104.6341|103.8915||107.3686|106.3833|106.7974|106.0477|106.5118|105.0982|102.3565|100.3859|100.2288|103.0847|103.9986|102.0994|99.2435|97.8227|98.5295|96.8945|98.9436|99.679|97.6656|92.8534|92.3607|93.3174|90.3259|87.7912|85.7492|88.3339|91.1969|90.2473|91.8324|93.753|102.0994|100.8857|102.0423|96.6018|96.102|93.8886|91.7538|93.9458|93.9243|94.9596|94.317|93.5316|92.7463|87.4842|85.2851|86.3918|87.677|86.8631|83.3788|90.1474|94.9239|94.2456|94.5312|96.3162|95.6807|86.8916|83.5359|80.323|82.9361|86.8773||||||89.9617|90.7471|89.9689|82.1151|82.5363|83.8929|84.5212|85.9634|87.32|87.22|90.6829|94.6883|92.5321|90.433|
08142|102961|/equities/top-energy|SHANGHAICOMP|8.68|8.66|8.61|8.72|8.8|8.73|8.95|9.12|9.08|9.2|9.28|9.22|9.42|9.56|9.63|9.61|9.6|9.61|9.6|9.44|9.59|9.55|9.43|9.54|9.69|9.68|9.62|9.59|9.57|9.85|9.9|9.9|9.83|9.95|9.98|10.02|10|9.86|9.8|9.86|10|10.15|10.15|10.13|10.15|9.77|9.99|||9.85|9.82|9.69|9.21|9.2|9.06|9.1|9.16|9.16|9.15|8.98|9.08|9.13|9.25|9.21|9.27|9.3|8.84|8.8|8.86|8.83|9.18|9.08|8.5|8.6|8.4|8.58|8.72|8.75|8.82|8.78|8.79|8.92|8.63|8.47||||8.28|8.03|8.65|8.57|8.56|8.7|8.73|8.79|8.61|8.84|8.56|8.58|8.41|8.69|9.01|8.75|8.79||8.75|8.66|8.71|8.71|8.75|8.48|8.34|8.52|8.61|8.67|8.65|8.76|9.01|9.08|9.2|9.13|8.98|9.17|9.16|9.09|9.06|8.96|9.05|9|9.07|8.54|8.34|8.11|8.1|8.13|8.27|8.08|7.9|7.72|7.35|7.29|7.14|7.03|6.98|6.93|6.7|6.68|6.68|6.77|6.75|6.72|6.62||||||6.52|6.52|6.6|6.58|6.53|6.53|6.53|6.58|6.57|6.65|6.75|6.77|6.72|6.35||6.23|6.19|6.16|6.16|6.01|5.98|6.08|6.34|6.13|6.15|6.25|6.33|6.35|6.44|6.48|6.63|6.66|6.76|6.8|6.88|6.88|6.95|6.82|6.83|6.68|6.73|6.72|6.65|6.61|6.41|6.34|6.3|6.39|6.32|6.32|6.38|6.36|6.45|6.52|6.46|6.38|6.34|6.51|6.35|6.22|6.1|6.08|5.87|5.78|5.8|5.89|5.76|5.85|5.97|5.94|5.67|5.44|5.29|5.22|5.3||||||5.32|5.32|5.5|5.53|5.65|5.89|5.96|5.76|5.85|5.54|5.74|5.9|6.15|6.27|
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP|4.62|4.58|4.47|4.5|4.56|4.57|4.63|4.63|4.62|4.61|4.56|4.49|4.53|4.58|4.58|4.63|4.72|4.79|4.89|4.97|5.02|4.97|4.87|4.86|4.89|4.9|4.88|4.92|4.76|4.68|4.65|4.63|4.67|4.64|4.68|4.68|4.7|4.7|4.67|4.69|4.72|4.62|4.47|4.39|4.31|4.31|4.24|||4.3|4.42|4.44|4.51|4.48|4.62|4.64|4.72|4.68|4.69|4.31|4.29|4.2|4.15|4.13|4.18|4.37|4.85|5.21|5.51|4.6|4.36|4.33|4.41|4.48|4.49|4.49|4.49|4.59|4.33|4.31|4.33|4.33|4.33|4.09||||3.97|3.94|3.92|3.86|3.9|3.97|3.99|4.06|4.05|4.11|4.12|4.13|4.07|4.02|4.04|4.08|4.09||4.17|4.26|4.28|4.23|4.32|4.36|4.36|4.41|4.45|4.4|4.3|4.33|4.32|4.3|4.35|4.3|4.39|4.47|4.51|4.54|4.57|4.63|4.72|4.67|4.51|4.55|4.52|4.5|4.54|4.51|4.53|4.5|4.47|4.48|4.56|4.59|4.57|4.56|4.55|4.57|4.55|4.51|4.5|4.37|4.31|4.3|4.26||||||4.2|4.17|4.16|4.18|4.2|4.16|4.15|4.18|4.25|4.35|4.32|4.42|4.45|4.36||4.33|4.35|4.41|4.43|4.47|4.4|4.56|4.57|4.55|4.58|4.76|4.69|4.63|4.41|4.39|4.45|4.5|4.44|4.47|4.5|4.34|4.36|4.31|4.21|4.18|4.25|4.25|4.19|4.25|4.27|4.33|4.38|4.34|4.32|4.33|4.35|4.38|4.39|4.38|4.16|4.1|4.07|4.02|3.96|3.88|3.91|4|3.94|3.92|3.99|4.07|4.07|4.08|4.14|4.1|4.12|3.95|3.8|3.84|3.91||||||3.93|3.97|4.11|4.05|3.98|4.15|4.31|4.26|4.22|4.12|4.34|4.53|4.61|4.57|
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP|15.53|15.29|15.03|15.55|15.86|16.14|16.63|16.92|16.3|16.51|16.57|16.45|16.78|16.81|16.84|16.94|17.08|17.33|17.25|17.31|17.4|17.17|16.7|16.9|16.92|16.66|16.58|16.67|16.76|16.98|17.01|16.97|17.08|16.87|16.84|17.09|17.02|16.96|17.22|17.29|17.36|17.37|17.35|16.71|16.3|16.08|18.69|||19.25|19.52|19.48|19.17|19.1|19.1|19.25|19.2|19.04|19|19.33|19.36|19.84|19.93|19.72|19.41|19.33|19.41|19.38|19.26|19.21|19.35|19.21|19.12|19.3|19.12|19.13|18.86|18.95|19.1|19.13|19.23|19.33|19.25|19.57||||19.26|18.81|18.9|22.36|23.74|24.54|23.03|23.12|22.97|23.55|23.11|23.29|23.62|23.41|23.94|23.4|23.34||23.14|23.27|23.13|23.3|23.3|24.09|23.36|23.42|23.01|22.58|22.21|22.19|21.84|21.69|21.96|21.6|22.12|22.2|22.26|22.01|22.19|22.8|22.6|23.03|22.68|22.61|22.68|22.8|22.81|22.68|22.71|22.23|22.42|22.64|23.66|23.9|23.78|23.6|23.5|23.52|23.55|23.51|23.54|23.45|22.98|22.88|23.05||||||24.61|25.02|24.7|25.25|25.21|24.88|25|24.94|25.12|25.3|25.88|26|25.7|23.82||23.51|23.69|23.76|24.04|24.1|24.05|24.42|24.91|23.76|23.38|22.64|22.32|22.6|22.89|23.4|23.21|23.21|23.79|23.71|23.41|21.81|21.43|21.32|21.4|21.56|22.34|21.85|21.4|22.33|21.3|20.85|20.31|20.45|20.2|20.07|20.28|20.3|20.48|20.38|20.56|20.39|20.23|20.12|19.88|19.1|19.11|20.2|19.58|19.32|19.56|19.38|19.2|19.52|19.65|19.33|19.1|18.8|18.22|18.12|18.11||||||18.55|18.65|18.76|18.77|18.77|18.95|19.45|18.91|19.29|19.19|19.68|19.9|20.3|20.59|
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP|15.42|15.46|15.29|15.29|15.32|15.26|15.43|15.5|15.42|15.5|15.59|15.43|15.6|15.75|15.83|16.09|16.01|16.06|16.07|16.22|16.18|16.18|15.91|16.13|16.37|16.69|16.65|16.57|16.82|17.23|17.02|16.67|16.97|17.03|17.35|15.95|15.73|15.68|15.65|15.67|15.67|15.55|15.83|15.84|15.47|15.02|15.13|||15.15|15.21|15.19|15.31|15.4|15.3|15.3|15.12|14.9|14.76|14.95|15.12|14.92|14.81|14.6|14.56|14.45|14.45|14.33|14.37|14.36|14.46|14.3|14.45|14.43|14.37|14.54|14.56|14.55|14.5|14.43|14.51|14.49|14.59|14.79||||14.18|13.52|12.65|12.51|12.75|12.94|13.13|13.22|13.27|13.3|13.24|13.2|13.05|12.98|13.06|13.08|13.02||13.12|13.11|13.07|13|13.05|13.06|13|13.17|13.14|13.21|13.05|13|13.1|13.13|13.11|12.89|13.2|13.31|13.6|13.59|13.62|13.8|13.71|13.74|13.75|13.65|13.58|13.59|13.65|13.53|13.52|13.28|13.23|13.17|13.47|13.49|13.3|13.32|13.35|13.36|13.39|13.28|13.24|13.31|13.3|13.2|13.2||||||13.18|13.09|13.06|13.01|13.02|12.99|13.03|13.08|12.98|13.09|13.29|13.42|12.48|12.08||12.12|12.08|12.17|12.23|12.1|12.11|12.23|12.42|12.51|12.58|12.83|12.82|12.84|12.98|13.08|13.18|13.11|13.19|13.16|12.99|12.7|12.72|12.61|12.5|12.32|12.71|12.75|12.87|12.67|12.46|12.53|12.56|12.45|12.37|12.33|12.42|12.26|12.35|12.4|12.28|12.34|12.28|12.14|12.13|11.88|12.04|11.55|10.97|10.7|10.8|10.95|10.91|10.99|11.03|10.95|10.85|10.8|10.6|10.46|10.6||||||10.65|10.84|10.91|10.88|10.9|11.04|11.19|11.11|11.25|11.13|11.31|11.56|11.69|11.92|
08146|100702|/equities/fangxing-sci|SHANGHAICOMP|9.4|9.5|9.38|9.52|9.58|9.66|9.79|9.94|9.8|9.89|10.08|9.98|10.21|11.01|11.01|11.09|11.19|11.27|11.2|11.49|11.63|11.81|11.66|11.83|11.86|11.85|11.8|11.39|11.53|11.65|11.79|11.75|11.93|11.9|12.16|11.61|11.58|11.66|11.68|11.7|11.79|11.86|11.48|11.15|11.01|11.15|11.24|||11.47|11.66|11.62|11.33|11.28|11.35|11.51|11.24|11.25|11.12|11.39|11.41|11.67|11.62|10.92|10.96|10.87|11|11.01|11.1|10.9|11.07|11.25|11.19|11.4|11.24|11.06|10.76|11.3|11.42|11.27|11.6|11.71|11.85|12.17||||12.25|12.12|12.18|12|12.23|12.65|13.03|13.22|13.6|13.65|13.1|13.3|12.89|12.8|12.96|13.01|12.5||12.27|11.53|11.48|11.27|11.15|11.32|11.37|11.32|11.61|11.48|11.74|11.8|11.77|11.7|12.73|12.93|12.65|12.7|13.21|12.66|12.25|11.96|11.64|11.8|11.81|11.83|11.39|10.99|10.96|11.05|10.99|10.69|10.75|10.81|10.98|10.94|10.74|10.63|10.7|10.66|10.63|10.67|10.69|10.71|10.3|10.16|10.18||||||10.11|9.8|9.56|9.45|9.35|9.26|9.39|9.38|9.48|9.55|9.65|9.3|9.29|9.2||9.18|9.2|9.2|9.32|9.08|8.98|9.07|9.33|9.53|9.57|9.9|10.05|10.14|10.27|10.31|10.25|10.35|10.36|10.55|10.54|10.27|10.26|10.1|10.1|10.02|10.4|10.55|10.61|10.66|10.3|10.41|10.3|10.5|10.31|10.27|10.35|10.52|10.82|10.74|10.5|10.35|10.16|10.11|9.56|8.76|9.23|9.56|9.2|9.05|9.17|9.46|9.06|9.39|9.19|8.85|8.7|8.5|8.09|8.27|8.3||||||8.55|8.77|8.88|8.86|8.85|8.9|9.29|9.29|9.35|9.26|9.4|9.76|10.19|10.03|
08147|100363|/equities/tongfang|SHANGHAICOMP|6.76|6.78|6.64|6.99|6.96|6.95|6.77|6.81|6.9|6.91|7.08|7.05|7.13|7.24|7.38|7.53|7.6|7.36|7.31|7.29|7.23|7.2|7.13|7.18|7.32|7.51|7.3|7.3|7.36|7.58|7.63|7.67|7.55|7.38|7.4|7.76|7.73|7.69|7.9|7.92|8.01|7.91|7.89|7.86|7.67|8.01|7.99|||8.6|9.19|9.27|8.83|8.96|9.04|8.66|8.79|8.41|8.03|8.2|8.3|8.67|8.63|8.28|8.34|7.78|7.98|7.82|7.56|7.61|7.76|7.92|8.06|8.07|7.97|7.98|8.27|8.91|9.14|9.55|9.73|8.78|8.48|8.03||||7.7|7.56|8.16|8.05|8.2|8.69|8.58|7.8|7.62|7.74|7.74|7.72|7.82|7.61|7.39|7.84|7.78||8.18|8|7.09|7.21|7.19|7.12|7.31|6.33|6.24|5.92|5.81|5.83|5.88|5.77|5.82|5.92|5.9|5.93|5.86|5.96|5.99|6.03|6.17|6|5.85|5.75|5.8|5.49|5.52|5.63|5.78|5.73|5.67|5.6|5.38|5.34|5.2|5.12|5.05|5.05|5.02|4.9|4.83|4.78|4.67|4.66|4.62||||||4.53|4.48|4.44|4.43|4.38|4.34|4.31|4.31|4.38|4.41|4.41|4.44|4.42|4.3||4.27|4.26|4.25|4.28|4.29|4.22|4.22|4.26|4.34|4.36|4.46|4.49|4.5|4.5|4.56|4.56|4.58|4.64|4.68|4.64|4.62|4.64|4.59|4.57|4.52|4.52|4.55|4.58|4.56|4.55|4.66|4.67|4.42|4.35|4.33|4.34|4.33|4.38|4.36|4.38|4.36|4.36|4.38|4.38|4.26|4.25|4.42|4.26|4.2|4.33|4.38|4.33|4.36|4.38|4.33|4.28|4.11|3.97|3.91|3.93||||||4.02|4.01|4.1|4.1|4.09|4.23|4.34|4.18|4.27|4.25|4.39|4.42|4.51|4.57|
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH|93.45|94|94.5|91.77|91.64|91.7|92.75|94.28|91.78|92.4|93.51|93.2|95.46|96.18|97.5|97.01|98.05|96.8|94.8|95|94.83|98.1|97.79|98.19|98.08|96.78|95.2|96|94.01|93.4|99.02|99.22|100.6|101.72|101.5|100.55|100.48|100|100.7|103.38|104.59|103.31|101.34|101.23|101.44|101|100.51|||102.3|102.5|103.1|104.57|101.57|102.8|101.05|98.68|97.38|96.8|97.67|98.2|97.58|96.03|94.99|94.8|95.77|98.18|99.29|100.25|102.12|104.74|105.03|102.29|102.3|101.61|104.45|102.5|103.09|104.3|104.59|106.05|107.38|108.69|111||||115.11|114.4|114.11|114.68|112.1|113.56|112.93|115.9|115.78|115.78|115.15|115.88|115.13|118.72|118.55|120.76|120.3||118.18|117.65|119.51|115.11|112.01|110.76|109.63|109.4|106.72|107.46|106.07|104.5|108.1|110.14|111.88|113.1|110.01|110.18|110.6|111.98|113.8|111.6|112|112.03|110.13|106.78|102|102.5|104.86|105.35|105.55|105|106.8|105.3|105.04|103.67|101.33|100.85|100.77|100.08|101.68|101.85|102.02|103.6|101.04|101|103.8||||||104.36|104.5|105.86|107.55|109.01|104.07|103.6|104.39|105.19|105.01|104.66|105|104.4|102.99||105.4|106.39|107.7|106.65|106.2|104.5|104.17|104.01|103.2|105.55|105.81|106|106.9|107.45|107.96|108.28|105.73|107.51|104.01|103.2|102.2|103.78|99.58|95.85|89.61|92.67|92.03|93.21|94.79|94|98.1|97.88|98.88|97.24|96.9|99|96.18|96.57|98|97.41|91.66|90.7|86.97|82.03|80.88|83.73|86|92.7|90.38|92.2|94.7|95.28|96.67|98.9|100.3|100.4|100|100.3|101.89|102||||||105.25|104.21|105.4|102.22|101|100.08|98.63|101.16|100.13|98.5|100.25|99.79|98.3|96.85|
08149|1043309|/equities/tvzone-media|SHANGHAICOMP|17.37|17.33|17.1|17.55|16.9|16.61|16.59|16.75|16.7|16.6|16.96|16.5|16.85|17.22|17.56|17.88|17.75|17.86|17.26|17.08|16.98|17.35|17.68|17.65|17.94|18.25|18.03|18.02|18.7|18.99|19.19|19.06|19.96|19.28|19.6|19.5|19.71|18.96|19.16|19.08|18.8|18.3|18.05|18.76|16.57|16.27|16.2|||17.41|18.05|18.45|18.79|19.09|19.35|19.1|19.27|18.89|19.31|18.79|19.06|18.1|16.69|15.69|15.51|15.16|15.22|14.78|14.94|15.31|15.16|15.2|15.65|15.98|16.45|18.28|18.51|19.3|19.03|17.91|18|17.35|16.44|16.07||||15.58|15.68|15.59|15.9|16.39|16.4|17|16.73|16.4|17|17.47|17.45|16.39|15.43|15.63|15.15|15.16||15.88|15.73|15.44|15.53|16.39|17.58|17.65|18.13|17.94|17.98|17.52|17.7|17.5|17.25|17.21|17.18|17.05|17.6|18.3|17.92|17.51|17.3|17.31|17.45|17.01|16.98|16.68|16.96|17.25|17.08|17.09|16.61|16.82|17.08|17.53|17.41|17.61|16.31|15.96|16.17|16.51|16.52|17.05|16.76|16.62|16.6|16.5||||||16.45|16.03|15.88|15.89|15.9|15.64|15.67|15.9|16.38|16.37|16.5|16.88|17.38|17.02||16.05|16.22|16.08|16.05|16.03|14.67|14.77|15.02|15.11|14.83|15.3|15.7|15.43|15.57|15.55|15.79|15.8|16.02|16.7|17.11|14.81|14.82|14.78|14.55|14|13.92|13.88|13.7|13.99|14.11|14.55|14.48|14.35|14.28|14.27|14.41|13.92|13.83|13.91|13.58|13.31|13.22|13.79|12.68|12.3|12.44|12.77|12.71|12.56|12.82|13.22|13.27|13.29|13.21|13.01|13.04|12.67|12.21|12.3|12.81||||||13.25|13.22|14.1|14.12|14.08|14.16|15.1|14.82|15|14.76|14.93|15|15.87|16.3|
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP|9.3|9.24|9.1|9.14|9.2|9.26|9.53|9.57|9.52|9.51|9.51|9.3|9.42|9.43|9.41|9.39|9.47|9.65|9.81|9.85|9.87|10.05|9.82|9.86|9.91|9.96|9.71|9.75|9.78|9.82|9.59|9.51|9.58|9.58|9.66|9.64|9.62|9.42|9.47|9.52|9.55|9.46|9.48|9.38|9.28|9.01|9.03|||9.17|9.2|9.24|9.32|9.29|9.24|9.31|9.02|9.15|9.1|9.11|9.47|9.45|9.33|9.18|9.15|9.22|9.22|9.13|9.11|9.21|9.29|9.33|9.37|9.38|9.2|9.18|9.22|9.35|9.41|9.2|9.18|9.08|8.97|9.01||||9.25|9.4|9.28|9.13|9.4|9.54|9.68|9.77|9.73|9.65|9.65|9.73|9.8|9.78|9.83|10.19|10.32||10.75|10.91|10.86|10.86|11|11.03|11.02|11.1|11|10.84|10.48|10.44|10.5|10.48|10.55|10.49|10.73|10.81|10.9|10.85|10.99|11.19|11.2|11.33|11.25|11.17|11.18|11.22|11.17|11|10.98|10.87|10.81|10.71|10.98|10.93|10.71|10.62|10.54|10.55|10.54|10.48|10.44|10.64|10.61|10.47|10.46||||||10.21|10.16|10.18|10.3|10.46|10.31|10.17|10.18|10.16|10.14|10.06|10.09|9.87|9.76||9.56|9.56|9.68|9.81|9.76|9.8|9.97|9.96|10.08|10.09|10.39|10.52|10.55|10.45|10.58|10.73|10.61|10.72|10.78|10.95|10.81|10.69|10.68|10.56|10.28|10.54|10.47|10.35|10.59|10.65|10.6|10.66|10.73|10.88|11|10.93|10.86|10.46|10.27|10.22|10.25|10.15|10.18|10.14|9.55|9.37|9.88|9.67|9.63|9.85|9.9|9.91|9.87|10.01|9.81|9.41|9.36|9.2|9.09|9.45||||||9.48|9.69|9.69|9.55|9.59|9.68|9.94|9.73|9.88|9.8|10.09|10.07|10.16|10.17|
08151|101059|/equities/universal-scie|SHANGHAICOMP|13.88|13.87|13.56|13.96|13.98|13.9|14.07|14.34|14.16|14.32|14.35|14.41|14.56|14.57|14.68|14.91|14.7|14.5|14.51|14.54|14.36|14.35|14.82|14.91|15.26|15.46|15.4|15.5|15.7|15.97|15.97|15.8|15.75|15.01|15.01|14.82|14.75|14.98|15.52|15.58|15.88|15.66|14.44|14.03|13.68|13.79|13.88|||14.11|14.24|14.15|14.07|14.15|14.2|14.09|14.04|13.73|13.79|13.89|13.9|14.14|14.04|13.96|13.93|13.66|14.05|13.78|13.69|13.7|13.81|13.92|13.7|13.62|13.42|13.29|13.11|13.25|13.26|13.14|13.2|13.21|13.25|13.47||||14|14.12|14.45|15.83|16.77|17|17.98|16.37|16.22|16.57|16.62|16.9|17.66|17.54|17.72|18.16|18.23||17.92|17.6|17.38|17.45|17.49|17.69|18.03|18.19|16.59|15.83|15.57|15.47|15.5|15.35|15.59|15.14|15.27|15.48|15.7|15.46|15.45|15.58|15.51|15.61|15.8|15.69|15.75|16.03|16.11|16.1|16.14|15.8|16.03|16.23|16.56|16.52|16.42|16.56|16.11|16.28|16.56|16.49|16.5|16.66|16.58|16.77|16.79||||||16.85|16.76|16.64|16.35|16.2|16.1|16.11|16.33|16.1|16.04|15.93|15.81|15.8|16.02||16.17|16.2|16.4|16.49|15.79|15.85|16.11|16.16|16.46|16.49|16.68|16.68|16.68|16.57|16.06|16.3|16.52|16.61|16.52|16.49|16.65|17.61|17.3|17.45|17.23|17.67|17.8|17.56|17.73|17.66|17.86|17.6|17.65|17.34|17.27|18|17.64|18.04|18.16|18.13|18.1|18.05|17.94|17.2|16.55|15.45|16.81|18.27|17.8|17.71|16.9|16.49|16.71|16.38|16.41|15.96|15.75|14.79|14.6|14.7||||||15.01|15.07|15.12|15.26|14.9|15.01|15.41|15.42|15.43|15.27|15.66|16.02|16.54|16.95|
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP|3.13|3.15|3.06|3.05|3.05|3.05|3.1|3.12|3.12|3.11|3.12|3.11|3.14|3.2|3.19|3.19|3.2|3.23|3.21|3.22|3.24|3.2|3.18|3.17|3.14|3.13|3.11|3.08|3.07|3.05|3.04|3.03|3.03|3.02|3.02|3.02|3.03|3.02|3.02|3.03|3.04|3.03|3|2.99|3|3|3|||3.03|3.03|3.05|3.09|3.09|3.11|3.08|3.04|3.06|3.06|3.07|3.07|3.12|3.13|3.1|3.09|3.05|3.05|3.04|3.02|3.06|3.09|3.08|3.07|3.09|3.09|3.1|3.1|3.15|3.13|3.13|3.14|3.15|3.13|3.09||||3.06|3.05|3.03|3.02|3.02|3.05|3.06|3.1|3.12|3.1|3.09|3.08|3.09|3.06|3.07|3.11|3.11||3.15|3.15|3.14|3.11|3.13|3.17|3.17|3.21|3.21|3.23|3.18|3.17|3.21|3.2|3.22|3.19|3.24|3.28|3.32|3.33|3.36|3.42|3.4|3.41|3.4|3.37|3.38|3.39|3.42|3.42|3.41|3.4|3.4|3.37|3.45|3.45|3.41|3.33|3.32|3.32|3.36|3.36|3.37|3.39|3.36|3.34|3.36||||||3.29|3.27|3.26|3.29|3.33|3.29|3.28|3.35|3.39|3.41|3.42|3.52|3.51|3.48||3.43|3.42|3.47|3.41|3.45|3.41|3.44|3.39|3.36|3.45|3.46|3.49|3.51|3.4|3.41|3.38|3.42|3.44|3.43|3.46|3.39|3.35|3.3|3.28|3.21|3.23|3.24|3.24|3.26|3.24|3.31|3.34|3.31|3.27|3.28|3.24|3.18|3.19|3.19|3.18|3.16|3.12|3.12|3.06|3.01|2.99|3.1|3.1|3.04|3.13|3.21|3.22|3.25|3.32|3.26|3.27|3.23|3.17|3.13|3.16||||||3.21|3.2|3.25|3.2|3.19|3.3|3.37|3.35|3.35|3.28|3.33|3.5|3.51|3.58|
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP|17.01|17.07|16.81|16.69|16.91|16.82|16.8|16.9|16.93|17.25|16.87|16.87|17.06|17.29|17.2|17.13|17.21|17.59|17.46|17.09|17.26|17.32|17.19|17.24|17.18|17.18|17.04|16.9|16.97|16.94|16.98|16.87|17|16.9|16.85|16.79|16.71|16.64|16.78|16.85|16.87|16.8|16.7|16.54|16.4|16.53|16.54|||16.82|16.88|16.85|16.88|16.7|16.65|16.63|16.5|16.54|16.47|16.54|16.53|16.89|16.95|16.78|16.86|16.71|16.88|16.77|16.77|17.13|17.59|17.59|17.61|17.69|17.76|17.76|17.52|17.75|17.81|17.4|17.39|17.71|17.65|18.03||||17.94|17.78|17.78|17.65|18.59|18.73|19.1|19.2|19.38|19.44|19|18.27|18.31|18.27|18.27|17.87|17.81||17.77|17.87|17.89|17.8|17.83|18.1|17.79|17.93|17.95|17.88|17.55|17.49|17.79|17.83|17.75|17.6|17.72|17.8|17.9|17.8|17.8|18.13|18.01|18.09|17.97|17.51|17.54|17.99|18.08|18.09|18.18|17.85|18.13|18.03|18.37|18.39|18.31|18.24|18.34|18.4|18.45|18.43|18.61|18.37|18.07|18.14|18.25||||||18.04|17.9|17.9|18|17.49|17.19|17.18|17.3|17.34|17.47|17.57|17.19|17.11|16.97||16.87|16.81|16.8|16.76|16.98|16.83|16.86|17.11|17.3|17.45|18.45|18.57|18.62|18.68|18.76|18.32|18.29|18.03|18.16|18.41|18.41|18.41|18.54|18.21|18.03|18.28|18.5|18.49|18.7|19.13|19.27|19.12|19.22|19.02|18.85|19|18.95|19.06|18.9|18.88|19.1|19.16|18.77|18.45|18.1|18.1|17.78|17.28|17.06|17.33|17.66|17.61|17.77|17.49|17.58|17.16|16.1|15.58|15.59|16.08||||||16.79|16.89|16.99|16.71|16.66|16.97|17.21|17.16|17.1|17.05|17.41|17.75|17.86|17.85|
08154|100416|/equities/veken-elite|SHANGHAICOMP|7.08|7.07|7.17|7.33|7.41|7.48|7.54|7.75|7.55|7.53|7.6|7.59|7.66|7.76|7.75|7.76|7.99|8.07|8.06|8|8.03|8.03|7.86|7.98|8.05|8.15|7.96|7.95|8.05|8.16|8.12|8.15|8.47|9.08|9.06|9.17|9.2|9.16|9.26|9.43|9.53|9.31|8.78|8.6|8.55|8.42|8.39|||8.48|8.67|8.79|8.86|8.63|8.68|8.81|8.63|8.61|8.78|8.96|9.14|9.27|9.2|9.04|9.15|9.29|9.39|9.42|9.5|9.66|9.65|9.73|9.61|9.65|9.71|9.65|9.43|9.48|9.46|9.23|9.3|9.34|9.36|9.43||||9.15|9.12|9.06|8.93|9.79|10.35|10.18|10.31|10.37|10.46|10.51|10.6|10.64|10.66|10.82|10.85|10.72||10.92|11.19|10.75|10.6|10.7|10.83|11.04|11.42|11.3|11.37|11.2|10.88|11.03|11.04|11.33|11.11|11.47|11.7|11.97|11.95|11.98|12.05|12.19|12.23|12.47|12.41|12.41|12.76|12.65|12.59|12.63|12.44|12.64|13.1|13.31|13.74|13.9|13.72|13.73|13.98|13.94|14.06|14.27|14.7|14.66|14.15|14.35||||||14.02|13.84|13.81|13.68|13.55|14.55|14.9|15.4|14.82|14.96|15.5|15.3|14.98|14.52||14.64|15.35|15.31|16.11|15.21|15.67|17.16|16.51|15.82|16.15|16.25|15.57|15.9|16|17.33|17.28|16.66|16.8|17.4|17.16|15.52|14.8|14.62|13.6|13.45|13.88|13.86|13.71|13.79|12.93|12.58|12.6|12.75|11.54|11.4|12.05|12.58|12.82|12.55|12.35|11.35|10.71|10.61|10.11|9.83|10.4|11.56|12.6|12.3|12.01|11.24|11.3|11.91|11.2|10.99|11.28|11.35|10.9|10.02|9.91||||||10.53|10.77|11.97|12.21|12.5|11.88|11.6|11.18|10.19|10.1|10.5|10.63|9.97|10.35|
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH|21|21.06|20.7|21.04|21.01|21.11|21.55|21.7|22.28|22.42|22.58|22.19|22.57|22.95|22.9|23.2|23.2|23.97|22.41|22.68|22.84|22.8|21.8|21.51|21.47|21.31|21.02|21.11|21.36|21.11|21.01|20.89|21.08|21.33|21.19|21.3|20.6|20.31|19.96|20.18|20.31|19.76|19.75|19.73|20.19|20.39|20.3|||21|21.2|21.22|21.71|21.53|21.41|21.38|20.83|20.88|20.87|20.66|20.61|20.87|20.47|20.5|20.43|20.2|20.51|20.47|20.52|20.65|20.98|20.86|20.96|21.05|21.17|21.4|21.36|21.91|22.02|21.96|21.91|21.8|21.6|21.89||||21.99|21.82|21.91|21.58|22.26|22.69|22.8|23.17|23.4|24.22|24.36|24.66|24.8|24.93|25.42|25.38|25.37||25.48|24.82|24.9|24.2|24.43|24.33|24.3|24.59|24.37|24.61|24.81|24.65|25.26|25.2|25.35|24.9|24.97|24.88|25.68|26.61|26.95|27.53|27.32|27.24|27.3|27.22|26.7|26.33|26.97|27.03|27.57|26.93|27.1|27.41|27.5|28.2|28.02|27.36|26.97|26.94|27.33|27.25|27.8|28.03|27.37|27.92|28.08||||||29.85|29.71|30.11|31.21|31.61|29.65|29.58|29.71|28.21|27.43|27.55|27.95|27.51|27.5||27.75|27.7|28.2|27.58|29.03|28.71|29.15|28.85|28.71|28.86|29.61|29.25|28.4|28.16|27.9|28.3|26.58|26.7|26.22|25.91|25.14|25.3|25.06|23.9|22.1|22.48|22.5|22.68|23.36|23.4|24.69|25|25.27|25|25.08|26.26|26.18|26.1|25.88|25.1|23.62|22.69|21.13|20.08|19.75|21.55|21.81|21.1|20.48|20.3|21.7|21.84|22.2|23.2|22.78|22.1|21.9|21.6|21.48|21.91||||||21.59|22.44|22.32|23.5|23.04|22.87|23.05|23.04|22.85|22.48|22.85|23.3|23.55|23.44|
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP|92.75|93|92.15|91.3|91.16|91.61|90.8|91.8|92.2|93.21|93.53|93.1|95|95.59|96.35|96.01|96.01|96.11|96.11|96.46|96.9|96.8|93.98|94.21|94.37|92.9|90.03|91.22|91.55|90.5|89.6|88.76|90.55|90.47|88.89|87.29|85.16|85.09|85.34|86.09|86.78|87.18|87.14|87.27|88.23|88.34|87.76|||89.74|90.51|90.85|90.87|89.83|89.75|88.2|86.91|86.39|85|84.8|84|83.58|82.42|82.09|81.55|82.11|83.52|85.2|86.32|86.98|87.8|86.9|85.9|86.6|87.36|88.2|86.53|87.42|88.3|89.75|88.72|88.29|87.69|89.53||||91.84|91.12|91.7|90.77|90.57|92.35|94.4|96.2|96.58|92.5|91.23|90.8|91.61|93.26|93.33|93.5|93.11||94.5|94.88|95.45|94|94.68|94.63|94.5|94.28|96.5|97.5|96.55|96.91|97.01|96.5|97.69|96.8|98.6|98.1|98.61|100.44|102.31|103.57|105.29|103.01|102.58|102.56|101.08|101.5|101.81|102.98|103.41|100.58|99.2|98.5|98.88|96.24|97.02|97.08|96.65|97|97.36|96.86|97.91|95.78|95.61|96.4|95.7||||||94.59|94.2|94.6|95|92.7|91.35|90.51|90.25|90.07|93|92.66|92.68|92.2|91.3||92.57|91.68|91.22|90.53|88.01|88.1|90.08|89.02|89.3|90.16|90.82|90.4|90.67|90|90.67|92|91.66|91.98|90.38|89.88|89.4|89.71|88.14|87.41|85.11|86.15|86.01|86.42|86.46|85.41|88.28|87.27|88.1|86.68|87.2|82.81|80.92|82|81.4|81.45|80.8|80.6|80|77.95|80|82.02|82.08|82|81|84.89|85.66|84.52|85.18|90.71|91.7|92.26|91.5|90.63|89|87.87||||||90.08|87.8|86.8|86.4|86.8|86.4|87.1|87.74|89.01|89.5|90.1|91.15|90.79|92.63|
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP|5.08|5.09|4.96|4.98|5.02|5.02|5.09|5.17|5.12|5.21|5.21|5.22|5.27|5.36|5.36|5.33|5.39|5.5|5.44|5.47|5.48|5.52|5.4|5.41|5.43|5.38|5.35|5.33|5.34|5.32|5.31|5.29|5.29|5.29|5.19|5.12|5.18|5.12|5.17|5.18|5.17|5.04|4.92|4.93|4.96|4.92|4.89|||4.93|4.9|5.03|5.09|5.05|5.07|5.09|5.06|5.06|5.07|5.09|5.11|5.23|5.18|5.09|5.07|5.06|5.13|5.03|5.15|5.25|5.31|5.24|5.21|5.37|5.39|5.4|5.35|5.37|5.5|5.47|5.46|5.48|5.49|5.46||||5.46|5.46|5.48|5.38|5.45|5.67|6.14|6.25|6.33|6.33|6.38|6.35|6.32|6.27|6.31|6.34|6.27||6.31|6.41|6.45|6.39|6.48|6.6|6.49|6.48|6.48|6.42|6.29|6.27|6.26|6.17|6.29|6.16|6.44|6.8|6.99|6.93|7.04|7.04|7.1|7.12|7.23|7.15|7.07|7.05|7.04|7.08|7.1|7.02|7.04|6.97|7.23|7.32|7.13|7.04|6.9|6.98|6.98|6.98|7.06|6.49|6.4|6.29|6.31||||||6.17|6.09|6.11|6.09|6.05|6.02|6.02|6.02|6.08|6.06|5.96|5.93|5.93|5.81||5.83|5.83|5.89|5.87|5.78|5.77|5.81|5.98|6.01|6.05|6.14|6.24|6.27|6.24|6.38|6.5|6.48|6.52|6.57|6.57|6.56|6.54|6.49|6.34|6.25|6.46|6.49|6.37|6.35|6.35|6.5|6.27|6.39|6.23|6.26|6.37|6.29|6.39|6.37|6.32|6.14|5.98|6.02|5.85|5.78|5.82|6.1|6.05|5.92|6.09|6.35|6.86|7.06|7.13|7.13|7.09|6.93|6.74|6.66|6.69||||||6.83|6.92|7|7.12|7.19|7.31|7.43|7.45|7.41|7.3|7.35|7.53|8.02|8.2|
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP|11.01|11|10.94|10.78|10.95|10.95|11.16|11.62|11.42|11.45|11.53|11.57|11.82|11.97|11.96|12.02|12.09|11.95|11.99|12|12.02|11.86|11.68|11.74|11.8|11.78|11.8|11.92|11.84|11.8|11.88|11.89|11.83|11.8|11.86|11.78|11.78|11.54|11.52|11.55|11.58|11.52|11.46|11.37|11.25|11.28|11.29|||11.41|11.55|11.67|11.66|11.6|11.63|11.62|11.6|11.52|11.5|11.6|11.57|11.74|11.73|11.55|11.52|11.41|11.55|11.45|11.48|11.62|11.85|11.91|11.82|11.88|11.86|11.92|11.86|11.84|11.83|11.73|11.8|11.82|11.79|11.79||||11.61|11.6|11.42|11.39|11.56|11.75|11.76|11.97|11.97|11.87|11.88|11.87|11.96|12.04|12.04|12.25|12.24||12.37|12.45|12.4|12.28|12.45|12.62|12.61|12.73|12.75|12.76|12.72|12.75|13|13.08|13.01|12.8|12.76|12.69|12.8|12.85|13|13.27|13.19|13.34|13.37|13.32|13.25|13.19|13.35|13.37|13.34|13.13|13.2|13.23|13.55|13.58|14.18|14.1|13.98|14.05|13.91|13.96|13.84|14.17|14.2|14.24|14.09||||||14.01|13.78|13.79|13.69|13.68|13.41|13.3|13.47|13.75|13.8|13.96|13.96|14.19|14||13.61|13.6|13.53|12.33|12.39|12.61|12.92|12.71|12.81|12.84|13.39|13.05|12.99|13.09|13.06|12.91|13.1|13.25|13.22|12.69|12.53|12.45|12.4|12.13|11.67|11.8|11.73|11.59|11.73|11.8|12|12.1|12.21|12.09|12.04|12.18|12.07|12.09|12.06|12.03|11.91|11.75|11.77|11.47|11.27|11.13|11.7|11.67|11.35|11.61|11.8|11.86|11.98|12.17|12.09|12.03|11.66|11.47|11.21|11.1||||||11.25|11.2|11.32|11.47|11.61|12.6|12.71|12.52|12.58|12.46|12.8|12.98|13.34|13.73|
08159|1031315|/equities/warom-tech|SHANGHAICOMP|22.37|22.5|22.52|22.69|22.77|22.44|22.4|23.18|23.13|23.25|23.4|23.35|23.87|24.1|24.15|24.4|25.02|25.09|25.15|25|24.93|24.54|24.3|24.42|24.68|24.4|23.91|24.07|24.3|24.71|25.75|25.5|25.35|25.01|24.95|24.92|24.88|24.92|25.13|25.12|25.35|25.71|25.08|25.14|25.13|24.8|25.88|||26.4|26.29|26.4|26.33|26.3|26.12|26.96|26.68|26.65|27.1|27.01|27.13|26.8|27.05|27|27.93|27.58|27.9|27.78|27.75|27.88|28.3|27.87|27.86|28.1|28.23|28.06|27.54|27.59|27.69|27.48|27.52|27.75|27.41|27.15||||26.75|25.19|24.8|24.52|24.99|25.44|25.26|24.9|25.42|26.02|25.79|25.48|25.48|26.35|26.33|26.14|26.46||26.74|27.07|27.77|27.66|27.59|28|27.39|27.6|28.21|28.4|28.51|28.81|28.01|27.37|26.8|26.83|26.77|26.8|27.11|26.6|26.68|25.78|25.71|25.3|25.35|25.21|25.23|25.7|25.21|25.26|25.08|24.18|24.51|24.4|25.3|25.08|24.79|24.69|24.88|25.06|24.78|24.63|24.61|24.66|24.74|24.2|24.3||||||24.04|23.61|23.7|23.48|23.46|23.38|23.93|23.9|23.3|23.47|23.75|23.38|23.26|22.55||22.25|22.12|22.34|22.5|21.71|21.71|22.06|22.55|22.5|22.8|23.11|23.28|23.44|23.8|23.98|23.89|24.43|24.83|25.15|24.6|24.45|24.61|23.7|23.62|23.39|23.1|23.05|22.15|22.3|21.85|22.25|23.47|23.7|23.16|23.02|23.01|22.8|23.33|22.88|22.9|22.85|22.82|22.14|21.78|21.51|21.75|22.4|22.83|21.84|21.03|22.59|22.59|22.77|22.77|22.01|22.03|21.35|20.61|20.05|19.92||||||20.8|20.84|20.6|20.81|21.37|21.92|22.26|22.2|22.28|22.43|22.21|21.69|21.62|21.75|
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP|12.04|12.05|11.88|11.9|12.03|12.02|12.09|12.25|12.33|12.46|12.46|12.3|12.71|12.5|12.15|12.9|13.17|14.02|13.91|13.9|14.7|14.73|14.68|14.71|14.81|14.72|14.63|14.35|14.67|14.6|14.65|14.89|15.1|14.96|14.87|15.06|15.05|14.9|15.13|15.2|15.03|14.8|15.4|15.39|15.7|16.01|16|||16.15|16.48|16.74|16.88|16.96|16.98|16.97|16.81|16.95|16.99|17.1|17.23|18.33|18.5|18.69|18.77|18.53|18.85|18.96|18.9|18.99|19.2|19|18.47|18.38|17.83|17.75|17.47|17.93|17.69|17.51|17.73|18.01|18.1|19||||18.6|18.45|18.27|18.09|18.96|18.9|18.52|17.95|18.51|18.59|18.73|17.91|17.41|17.31|17.07|16.89|16.55||16.65|16.9|17.19|16.75|16.81|16.66|16.55|16.81|16.76|16.95|16.51|16.36|16.68|17.33|17.55|17.68|17.9|17.45|18.02|18.46|19.6|20.79|20.71|20.69|21.08|21.02|20.94|20.86|20.83|20.5|20.15|19.93|20.13|20.42|20.86|20.8|20.53|20.21|20.51|20.69|20.96|21.11|21.48|21.96|21.55|21.3|21.27||||||21.35|20.83|21.25|21.4|22.36|21.88|21.88|22|21.61|20.6|20.55|19.76|19.85|19.84||19.7|19.79|19.71|19.43|18.78|18.41|18.31|18.32|18.85|19|19.85|19.75|19.54|19.7|19.88|19.17|19.1|18|18.42|18.79|19.38|19.21|19.3|19.38|19.3|19.85|19.71|18.85|19.54|20.51|20.81|20.5|20.28|20.15|20.2|20.3|21|21.61|21|21.8|22.01|21.7|20.69|19.54|19.89|20.5|21.22|20.82|20.51|21.29|21.2|21.49|21.95|21.17|21.16|19.82|18.88|18.21|19.02|19.13||||||19.82|18.96|18.5|17.52|16.81|17.1|16.67|16.7|16.55|16.4|17|17.55|17.33|17.63|
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP|2.59|2.61|2.57|2.61|2.59|2.6|2.66|2.66|2.69|2.69|2.71|2.66|2.68|2.71|2.71|2.71|2.74|2.79|2.8|2.83|2.83|2.77|2.75|2.73|2.73|2.73|2.72|2.74|2.73|2.63|2.58|2.55|2.57|2.55|2.53|2.56|2.55|2.53|2.53|2.54|2.49|2.45|2.43|2.43|2.38|2.36|2.34|||2.39|2.38|2.42|2.46|2.46|2.49|2.5|2.47|2.51|2.51|2.48|2.48|2.48|2.46|2.45|2.49|2.45|2.48|2.42|2.46|2.55|2.6|2.61|2.67|2.64|2.58|2.59|2.57|2.61|2.59|2.57|2.58|2.56|2.55|2.47||||2.33|2.32|2.28|2.26|2.28|2.31|2.34|2.39|2.4|2.41|2.42|2.4|2.4|2.37|2.4|2.47|2.47||2.5|2.5|2.46|2.45|2.47|2.48|2.46|2.52|2.54|2.59|2.55|2.54|2.54|2.55|2.54|2.52|2.56|2.6|2.63|2.64|2.65|2.69|2.69|2.71|2.71|2.69|2.69|2.7|2.72|2.71|2.72|2.69|2.69|2.67|2.71|2.73|2.72|2.71|2.7|2.71|2.7|2.69|2.68|2.71|2.69|2.68|2.67||||||2.64|2.63|2.66|2.66|2.67|2.64|2.63|2.66|2.68|2.69|2.69|2.75|2.79|2.8||2.78|2.71|2.71|2.68|2.68|2.71|2.74|2.72|2.71|2.73|2.77|2.79|2.81|2.77|2.77|2.8|2.82|2.81|2.74|2.73|2.71|2.73|2.7|2.65|2.62|2.62|2.62|2.61|2.63|2.62|2.65|2.68|2.65|2.65|2.64|2.65|2.58|2.6|2.59|2.58|2.56|2.55|2.54|2.49|2.46|2.45|2.51|2.48|2.46|2.49|2.54|2.52|2.54|2.57|2.54|2.55|2.48|2.44|2.44|2.51||||||2.55|2.55|2.64|2.62|2.62|2.63|2.69|2.7|2.66|2.63|2.69|2.76|2.71|2.7|
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP|12.54|12.53|12.39|12.7|12.85|13.01|13.2|13.37|13.03|13.27|13.33|13.33|13.55|13.66|13.8|14.05|13.96|14.05|13.93|13.91|13.82|14.13|14.13|14.45|14.97|14.75|14.04|14.77|14.85|15.47|15.68|15.27|15.45|15|14.97|14.84|14.83|14.86|15.04|15.05|15.4|15.31|15.42|15.71|15.01|15.16|14.04|||13.94|13.96|13.75|13.45|13.47|13.57|13.47|13.6|13.27|13.47|13.6|13.54|13.91|13.76|13.68|13.71|13.6|13.83|13.87|13.78|14.03|13.98|14.03|13.88|13.62|13|12.42|12.35|12.51|12.38|12.29|12.58|12.81|12.83|12.97||||12.64|12.57|12.71|12.63|13.2|13.54|14.26|14.36|14.49|14.75|14.04|14.1|14.6|14.54|14.85|15.41|15.21||15.31|14.98|14.92|15.1|14.8|14.99|15.41|15.51|15.51|15.52|15.6|15.89|16.08|16.01|16.1|15.12|15.15|15.58|16.22|16.01|16.11|16.7|16.71|16.14|15.92|15.81|15.79|16.31|16.16|16.3|16.35|16.09|16.32|16.29|16.96|17.36|17.15|17.06|17.33|17.31|17.46|17.55|17.43|17.51|17|16.69|16.55||||||15.97|15.8|16.09|16.91|16.88|17.2|16.52|17.08|17.38|16.85|17|17.7|17.6|15.45||15.72|15.21|15.28|15.29|13.73|13.71|14.92|14.71|14.59|14.3|14.16|14.31|14.56|13.53|13.06|13.37|13.44|13.67|13.27|13.22|13.3|13.37|13.55|13.25|13.05|13.59|13.47|13.9|14.53|14.45|14.4|14.88|15.15|15.66|14.99|14.21|14.23|12.76|12.76|13.08|13|12.71|12.96|13.62|13.02|13.34|12.6|12.03|12.49|12.56|11.88|11.06|11.08|11.07|10.85|10.65|10.41|10.01|9.88|9.95||||||10.18|10.54|10.72|11.14|11.06|11.34|11.62|11.68|11.59|11.41|11.62|11.58|12.38|12.7|
08163|1008995|/equities/western-mining-co|SHANGHAICOMP|12.56|12.55|12.34|11.98|11.9|11.82|11.78|11.85|11.67|11.88|12.05|11.91|12.08|12.3|12.3|12.25|12.2|12.25|11.95|12.23|12.38|12.03|11.53|11.7|11.7|11.64|11.45|11.46|11.55|11.5|11.27|11.21|11.51|11.29|11.1|10.88|10.88|10.67|10.75|10.78|10.8|10.57|10.31|10.33|10.34|10.28|10.3|||10.52|10.5|10.47|10.74|10.48|10.5|10.39|10.46|10.47|10.47|10.47|10.53|10.54|10.45|10.24|10.24|10.21|10.36|10.29|10.3|10.62|10.7|10.73|10.76|11.18|12.83|12.98|12.79|12.58|12.9|13.14|13.08|13.1|12.94|13.02||||12.86|12.59|12.41|12.5|12.95|13.2|13.28|14.14|13.91|13.51|13.31|13.01|13|12.6|12.72|12.73|12.75||12.66|12.59|12.52|12.31|12.44|12.42|11.89|11.21|11.13|11.14|10.95|10.91|10.87|10.79|11.3|11.13|11.17|11.16|11.35|11.32|11.58|11.5|11.65|11.77|11.48|11.35|11.35|11.53|11.85|11.86|11.51|11.09|11.08|10.9|11.29|11.31|11.16|11.17|11.27|11.31|11.31|11.2|11.32|11.64|11.6|11.48|11.51||||||11.47|11.15|11.17|10.97|10.93|10.81|10.85|10.89|10.77|10.45|10.25|10.16|10.16|10.07||10.15|10.26|10.29|10.28|10.08|9.93|10.08|10.36|10.36|10.42|10.52|10.65|10.81|10.61|10.6|11.02|10.89|10.9|10.81|10.84|10.71|10.88|10.76|10.77|10.44|10.8|10.84|10.78|10.78|10.84|11.06|10.95|11.24|11.1|11.19|11.45|10.99|11.13|10.95|10.92|9.99|9.8|9.76|9.52|9.13|9.29|9.61|9.39|9.17|9.35|9.4|9.37|9.5|9.56|9.47|9.5|9.36|9.11|9.18|9.13||||||9.33|9.27|9.37|9.42|9.75|10.16|10.31|10.21|10.11|9.97|10.2|10.61|11.01|11.28|
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP|13.25|13.24|13.92|13.63|13.59|13.68|13.69|13.75|14|14.23|14.13|14.15|14.37|14.61|14.67|14.64|14.63|14.65|14.55|14.6|14.46|14.37|14.41|14.6|14.8|14.08|13.95|13.26|13.35|13.27|13.13|13.23|13.26|13.32|13.16|13.07|12.96|12.6|12.7|12.78|12.75|12.79|12.4|12.25|12.18|12.25|12.3|||12.41|12.65|12.81|12.98|12.81|13.1|12.88|12.84|12.72|12.58|12.69|12.75|12.96|12.9|12.83|12.8|12.58|12.62|12.51|12.5|12.92|12.96|13.11|12.88|12.94|12.88|12.97|13.1|13.16|13.28|13.37|13.6|13.7|13.9|14.5||||13.76|14.16|14.29|14.27|14.38|14.94|15.1|15.23|15.47|15.15|15.4|15.07|15|14.38|14.47|14.71|14.78||14.18|13.9|13.95|13.6|14.04|14.3|14|14.44|14.96|14.75|15.38|14.66|14.28|14.58|14.43|14.76|14.17|13.2|13.2|13.15|13.46|13.51|13.4|13.44|13.51|13.56|13.56|13.38|13.42|13.4|13.25|12.92|12.83|12.81|13.29|13.01|13|13.04|13.07|13.1|12.94|12.8|13.08|13.06|12.9|12.7|12.54||||||12.31|12.12|12.11|12.14|12.15|12|11.9|12.08|12.24|12.2|12.05|12.14|12.14|11.8||11.74|11.69|11.69|11.4|11.11|11.85|12.05|12.13|12.16|12.16|12.36|12.4|12.66|12.52|12.5|12.63|12.68|12.75|12.86|12.93|12.79|13|12.75|12.56|12.5|12.6|12.66|12.52|12.53|12.52|12.63|12.73|12.83|12.85|12.78|13.19|12.87|13.15|12.56|12.54|12.1|12.03|12.09|11.74|11.41|11.95|11.75|11.56|11.5|11.71|11.57|11.54|11.7|11.93|11.8|11.61|11.47|11.39|11.31|11.65||||||11.6|11.62|11.43|11.83|11.96|12.57|12.35|12.14|12.01|11.93|12.01|12.43|12.95|13.25|
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP|43.18|43.3|43.61|44.83|45.53|45.4|46.7|47.81|46|46.74|47.9|46.93|48.51|48.65|48.7|50.03|51.1|49.8|51.58|55.86|51.5|51.5|52.7|52.63|52.11|52.01|51.31|51.31|51.41|51.53|51.21|51.11|51.52|53|52.94|52.7|52.68|53.41|54.04|55.5|55.56|55.61|53.05|52.04|50.5|51.14|50.48|||52.8786|53.3|54.1429|55.4|54.4357|54.5714|55.2357|55.1786|55.8715|55.7857|55.1429|55.0857|56.0929|55.3214|54.8286|55.2143|55.3643|57.7643|58.9286|59.4286|59.5|59.6286|62.2643|59.7|59.5572|57.8572|55.4429|54.7857|54.0429|54.5429|53.5714|53.6286|54.6357|54.6357|55.4286||||54.9357|55.7|54.9143|55.0714|55.0714|56.0143|55.9286|57.6143|58.6572|57.5072|56.4072|57.0714|57.4786|58.2572|57|57.0215|55.0572||55.7143|57.0215|57.9715|57.0643|56.5429|56.6429|57.7357|57.4857|57.9|57.7286|57.4|56.3357|57.75|59.2572|59.2929|59.7929|60.6429|61.5715|64.75|64.75|65.2143|65.5572|64.3143|63.85|64.2072|63.3572|64.6429|64.4715|64.1072|64.0929|64.1643|63.9286|64.5215|65.0786|65.8|66.3643|67.2715|66.8929|68.5|67.9286|68.3429|69.7143|69.0215|69.5|69.1429|68.8215|67.5||||||67.1715|64.7929|64.5215|63.8072|63.3286|63.6286|64.9857|66.6429|67.2|67.25|69.5929|69.8572|69.7143|66.6143||66.9715|67.4572|67.5|66.8429|63.9572|63.7215|65.6429|66.8572|66.8715|66.95|66.6429|68.25|68.9215|70.7357|67.55|67.5|68.4857|69.3643|67.1|68.2786|69.45|68.8|68.4357|68.2715|70.0715|71.8572|72.1429|69.6715|72.2929|72.1786|72.4929|69.9143|71.6429|71.85|71.2|72.3572|73.7143|74.2929|73.9572|73.9357|75.0072|75.6715|75.4286|79.2|78.8429|78.2215|77.0715|80.0215|80.7643|78.6429|76.4286|81.8286|82.15|83.2286|80.7357|78.5715|77.1857|73.6429|72.15|72||||||75.7215|78.2143|78.2215|80|79.2857|81.15|79.0072|77.8572|77.1429|78.35|79.2286|78.4357|80.6786|80.2215|
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP|20.8154|20.7692|21.8692|21.3923|21.2308|20.6769|20.9692|21.6154|20.7692|20.9769|21.3615|21.5462|22.0615|22.4462|22.9231|22.5539|22.5923|22.3308|22.5231|22.4769|21.7154|21.6539|22.5308|22.8154|22.6923|21.7539|22.2462|23.0077|23.4308|23.5077|24.2462|23.1385|22.9308|23.8462|24.1846|24.0385|23.5923|24.3462|23.7769|23.5615|23.8077|24.6923|22.2308|22.0231|22.0615|22.7615|22.0385|||20.7|20.6923|20.4692|21.0923|21.4539|20.7308|20.5462|20.2308|20.1692|20.2769|20.9077|20.3077|20.9923|20.7|20.7539|20.4539|20.0385|20.3154|20.5923|20.1231|19.3539|19.1154|18.0769|16.9308|16.8154|16.5308|16.6462|15.3231|15.3154|15|14.8077|15.0231|15.4308|15.7385|16.1154||||16.7692|16.4231|15.7769|15.6154|16.1308|16.9385|17.6539|16.8846|16.8462|16.7846|17.1231|16.8539|15.4923|15.3308|15.6154|15.3846|15.3923||15.3077|15.8077|16.1923|16.3231|16.4539|16.5154|16.6692|17.1539|16.7539|16.3769|15.4|15.0231|15.2|15.4462|16|15.6462|15.8077|15.9308|16.0077|16.1154|16.2615|16.4462|16.3077|16.4923|16.6846|17.1923|17.0769|17.6923|17.9923|17.2923|17.1846|17.5692|17.5308|17.3923|17.7154|18.3308|17.6615|17.4462|17.0769|17.3692|17.3231|16.0846|15.9539|15.9769|15.9077|15.0539|14.8231||||||14.7539|15.0154|14.7|14.7923|14.6231|14.6769|14.9385|14.9462|15.0231|15.2769|15.4692|15.3077|14.9769|14.7462||14.5692|13.1385|13.1538|13.5769|13.0077|13.1615|13.1923|13.2923|13.5385|13.4231|13.5615|13.9846|14.2308|14|14.3692|14.2615|14.3692|13.1|13.2308|13.0846|12.8692|12.5|13.0308|13.1923|12.9615|13.0923|13.0077|12.9385|12.3846|11.3308|11.5154|11.5615|11.5769|11.4231|11.0231|11.0923|11.0769|11.2385|11.3308|11.3385|11.2692|11.1615|11.1077|10.4462|10.6154|10.7769|11.2538|10.9692|10.7538|11.0385|11.0692|10.9923|11.0923|10.9615|10.8077|10.7769|10.3923|10.0846|9.9769|10||||||10.2769|10.5385|10.6615|10.7308|10.6308|10.9308|11.3231|11.0846|11.2769|11.2385|11.4615|11.5|11.8846|12.0385|
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP|7.84|7.84|7.56|7.72|7.83|8.05|8.07|8.09|7.96|7.89|7.83|7.83|7.93|7.92|7.98|8.13|7.98|8.01|7.94|7.92|8.08|8.07|8.14|8.14|8.14|8.08|8|8.01|8.16|8.09|8.05|7.91|8.01|7.99|7.95|7.85|7.78|7.71|7.65|7.67|7.43|7.45|7.47|7.29|7.23|7.08|7.03|||7.15|7.22|7.24|7.32|7.36|7.4|7.5|7.42|7.54|7.53|7.54|7.54|7.55|7.29|7.22|7.25|7.44|7.49|7.44|7.38|7.47|7.45|7.44|7.31|7.29|7.22|7.25|7.22|7.41|7.42|7.38|7.4|7.53|7.7|7.8||||7.71|8.12|8.13|8.14|8.32|8.45|8.19|8.17|8.03|7.9|7.86|7.9|7.91|7.89|8.04|8.02|7.81||7.88|8.05|8.05|8.01|8.04|8.08|8.12|8.11|8.03|7.98|7.73|7.73|7.76|7.72|7.77|7.7|7.8|7.87|7.97|7.93|8.01|8.06|8.06|8.12|8.15|8.13|8.19|8.15|7.99|7.81|7.82|7.61|7.63|7.58|7.8|7.76|7.71|7.67|7.6|7.6|7.58|7.46|7.4|7.4|7.25|7.2|6.98||||||6.97|6.88|6.86|6.86|6.88|6.77|6.71|6.76|6.8|6.89|6.92|6.89|6.88|6.83||6.75|6.72|6.75|6.81|6.77|6.71|6.76|6.84|6.8|6.92|7.05|7.09|7.11|7.03|7.07|7.19|7.17|7.2|7.18|7.19|7.12|7.16|7.08|6.96|6.93|7.02|7.06|7.06|7.09|7.03|7.12|7.11|7.16|7.16|7.1|7.13|7.02|7.11|7.08|7.05|6.88|6.86|6.83|6.66|6.51|6.68|6.88|6.8|6.71|6.85|7.05|7.06|7.12|7.2|7.22|7.15|6.95|6.7|6.75|6.86||||||6.97|7.01|7.2|7.15|7.18|7.18|7.27|7.29|7.3|7.23|7.29|7.42|7.44|7.5|
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP|87.72|87.5|87.35|88.3|88.58|87.04|86.56|86.21|87.5|87.38|90|98.8|100.78|102.68|103.04|104|102.5|103|104.19|102.88|102.05|101.2|99.15|100.41|101.18|100.85|99.6|100.21|101.11|101.95|102.25|99.82|105.68|106.95|107.25|106.6|105.3|104.49|102|102.28|96.31|97.11|97.47|97.1|97.18|99.8|98.54|||100|102.2|99.55|98.69|98.88|99.23|95.35|94.96|93.05|92.93|94.45|94.6|97.5|97.5|98.54|96.75|95.1|96.6|95.45|95|94.34|95|96.59|95.36|94.62|92.35|90.2|89|89.31|90.28|89.29|90.09|90.5|90.66|89.41||||89.15|87.23|87.4|88.6|90.68|95.1|101.31|104.25|101|103.03|99.42|101.3|105.51|104.07|105.89|99|94.14||93.31|91.81|89.6|89.94|87.58|87.62|89.5|90.49|86.8|86.41|86.02|82|82.72|83.6|83.61|81.41|80.99|81.83|83.28|83|83.46|84.84|85.5|86.02|85.55|84.23|84.7|87.01|87.8|88.11|88.5|87.08|87.79|90.45|93.12|93.14|93.05|93.42|90.41|91.59|91.7|91.82|92.7|94.68|93.31|94.03|95.35||||||96.02|92.72|91.76|90.77|81.01|83.1|83|83.5|83.04|81.81|79.13|77.8|77|75.28||76.88|76.85|76.68|79.7|79.05|78.66|79.78|80.5|81.27|81.35|83.08|83.42|84.49|85|83.36|83.08|82.81|84|81.51|81.18|81.52|82.15|80.66|78.59|78.1|81.09|81.6|81.5|82.55|83.84|85.04|85.17|87.26|80.4|80.34|81|78.1|79.58|80.27|80.82|78.98|77.55|76.11|73.02|66.64|71.47|75.3|74.02|74.21|75.47|77.96|77.9|79.1|79.67|79.2|76.91|75.8|72.73|74.5|74.74||||||80.1|81.15|82.58|82.86|80.85|80.7|82.6|81.2|84.48|83.71|83.7|86.02|86.98|88.99|
08169|100859|/equities/join-in|SHANGHAICOMP|43.9|43.6|40.77|41.74|42.17|42.1|43|43.15|43.74|44.12|44.27|44.89|46.32|46.89|47.23|47.63|47.95|47.74|47.26|47.49|46.95|45.13|43.91|44.28|44.77|44.48|43.87|44.2|46.01|46.41|46.56|46.08|46.25|46|46.11|48.94|48.57|48.34|49.16|49.51|49.01|48.5|48.19|48.3|47.85|49.47|49.18|||50.55|51.86|51.77|50.57|50.3|50.34|49.24|49.24|47.29|47|48.2|49.55|51.27|50.83|49.66|49.3|49.2|51.25|51.86|51.11|51.58|52.08|52.78|52.7|53.53|54.1|53.34|52.97|53.24|52.59|51.75|51.5|51.56|51.7|52||||51|51.16|51.52|52.56|55.56|58.3|62.28|62.73|62.51|63.52|61.17|63.92|63.1|57.03|57.44|57.82|56.9||56.18|55.48|54.48|55|53.9|54.03|55.41|55.81|53.7|52.98|52.44|49.41|49.65|49.2|50.6|49.73|50.4|50.66|51.82|51.68|51.88|53.07|53.86|53.75|53.7|53.33|53.3|55.4|56.18|56.44|56.66|55.33|56.08|57.68|58.81|59.4|60.06|60.31|57.6|57.61|58.05|58.64|58.5|59.62|58.28|58.4|59.1||||||59.2|56.95|56.76|56.99|54.1|54.47|54.17|54.61|55|54.4|53.73|53.68|53.19|51.68||52|52.8|53.32|53.9|52.2|51.45|52.58|53.21|54.23|53.68|56|56.59|56.95|58.32|55.1|55.83|55.84|56.38|56.57|55.14|55.42|56|54.46|53.24|52.76|54.85|54.81|54.4|55.8|55.8|58.38|56.38|58.7|52.11|52|51.99|50.22|51.46|51.68|52.15|51.07|50.17|49.57|49.2|44.27|43.45|46.09|45.04|44.93|45.4|46.8|46.78|47.5|47.75|47.71|46.57|46.2|44.44|44.59|45.52||||||47.67|48.64|49.32|50.2|50.13|49.88|51.2|50.7|52.21|53.9|55.6|57.49|58.61|59.84|
08170|102952|/equities/wintime-energy|SHANGHAICOMP|1.44|1.45|1.42|1.43|1.44|1.43|1.44|1.46|1.46|1.46|1.47|1.46|1.46|1.49|1.48|1.48|1.49|1.51|1.5|1.52|1.51|1.49|1.47|1.47|1.43|1.42|1.41|1.41|1.41|1.41|1.42|1.42|1.42|1.43|1.42|1.42|1.43|1.41|1.42|1.42|1.43|1.43|1.41|1.41|1.42|1.41|1.42|||1.4|1.4|1.41|1.38|1.33|1.34|1.37|1.38|1.41|1.41|1.44|1.45|1.48|1.48|1.48|1.48|1.49|1.5|1.49|1.49|1.5|1.5|1.51|1.52|1.53|1.53|1.53|1.53|1.53|1.52|1.52|1.53|1.52|1.52|1.52||||1.52|1.5|1.49|1.5|1.51|1.53|1.55|1.56|1.57|1.56|1.55|1.55|1.55|1.55|1.55|1.55|1.55||1.55|1.54|1.54|1.53|1.54|1.54|1.55|1.55|1.55|1.55|1.55|1.54|1.54|1.53|1.54|1.53|1.54|1.55|1.56|1.56|1.57|1.58|1.58|1.58|1.58|1.57|1.57|1.57|1.59|1.58|1.58|1.57|1.57|1.56|1.58|1.59|1.59|1.59|1.58|1.58|1.58|1.57|1.57|1.6|1.59|1.57|1.57||||||1.54|1.53|1.53|1.53|1.52|1.52|1.52|1.51|1.51|1.53|1.52|1.52|1.52|1.52||1.51|1.5|1.52|1.53|1.5|1.5|1.52|1.52|1.53|1.53|1.56|1.57|1.58|1.58|1.58|1.6|1.61|1.62|1.65|1.64|1.63|1.64|1.63|1.61|1.59|1.61|1.61|1.59|1.59|1.6|1.6|1.61|1.63|1.61|1.62|1.64|1.62|1.63|1.64|1.61|1.58|1.57|1.57|1.56|1.55|1.57|1.62|1.63|1.59|1.61|1.64|1.64|1.65|1.65|1.63|1.65|1.64|1.63|1.6|1.6||||||1.51|1.5|1.55|1.58|1.61|1.64|1.63|1.61|1.63|1.61|1.67|1.71|1.73|1.75|
08171|100722|/equities/wolong|SHANGHAICOMP|9.525|9.5333|9.4667|9.5833|9.65|9.65|9.8|9.9|9.9083|9.9667|10|10|10.1917|10.3833|10.3917|10.5167|10.5|10.7167|10.6167|10.65|10.65|10.75|10.4583|10.6833|10.65|10.7917|10.7083|10.7667|10.8333|10.925|10.9583|11|11.2667|11.375|11.35|11.4167|11.2917|11.3333|11.5917|11.7333|11.9167|11.6833|11.3917|10.9167|10.7583|10.4083|10.6333|||10.75|10.1667|10.2|10.1083|9.725|9.7333|9.8583|9.725|9.6667|9.675|9.6667|9.8333|9.975|9.9917|9.95|10.0083|9.9333|9.9583|9.9667|10.15|10.125|10.2|10.3417|10.3083|10.425|10.3|10.2833|10.125|10.125|10.25|10.025|10.05|10.1333|9.9833|10.2083||||9.9417|9.875|9.5833|9.4833|9.8833|10.2667|10.5083|10.6|10.6333|10.5667|10.5583|10.5417|10.4917|10.425|10.2167|10.1667|10.1||10.1083|10.4167|10.3833|10.2833|10.35|10.4417|10.5167|10.475|10.35|10.375|10.2417|10.1|10.1417|10.15|10.3083|10.1417|10.325|10.425|10.65|10.6|10.6417|10.925|10.9333|11.1167|11.1583|11.1417|11.1583|11.1833|11.225|11.225|11.1167|10.8417|10.9333|11.0417|11.425|11.3333|11.2083|11.1583|11.1083|11.1667|11.0583|11.05|11|11.2417|11.2833|11.0917|11.1333||||||10.975|10.8333|10.925|10.8583|10.7417|10.7417|10.7083|10.7083|10.7917|10.875|10.8333|10.3167|10.2583|10.1667||10.3167|10.3083|10.45|10.3083|10.075|10.0167|10.1833|10.3417|10.675|10.6583|10.775|10.9667|11.0583|11.0917|11.1417|11.2833|11.4667|11.525|11.5167|11.475|11.0083|10.975|10.9167|10.8083|10.8667|11.2083|10.6583|10.2667|10.5667|10.6|10.5583|10.4583|10.725|10.5917|10.5917|10.7667|10.6333|10.85|10.8167|10.95|10.775|10.6917|10.6417|10.4167|10.0083|9.8833|10.4917|10.5167|10.25|10.4667|10.6667|10.5417|10.8833|10.5583|10.1833|10.1833|10.1|9.6083|9.4833|9.3833||||||9.6167|9.825|10.0583|10.1667|10.1167|10.1667|10.3333|10.0667|10.2417|10.0083|10.1333|10.3167|10.9167|11.1833|
08172|100406|/equities/wolong-real-es|SHANGHAICOMP|5.48|5.53|5.37|5.38|5.48|5.44|5.46|5.55|5.54|5.51|5.52|5.51|5.63|5.63|5.62|5.68|5.73|5.86|5.85|5.9|5.85|5.8|5.77|5.66|5.67|5.58|5.46|5.4|5.4|5.36|5.33|5.26|5.3|5.26|5.26|5.34|5.33|5.31|5.28|5.27|5.3|5.28|5.09|5.04|5.02|4.94|4.95|||5.08|5.07|5.13|5.25|5.2|5.25|5.3|5.25|5.23|5.16|5.13|5.11|5.05|4.98|4.95|5.02|4.93|4.93|4.92|4.92|4.98|5.06|5.06|5.15|5.3|5.28|5.34|5.34|5.41|5.36|5.34|5.38|5.33|5.27|5.15||||5.07|5.01|4.99|4.95|4.99|5.08|5.13|5.24|5.1|5.1|5.12|5.14|5.11|5|5.06|5.19|5.16||5.24|5.27|5.25|5.23|5.36|5.4|5.46|5.46|5.39|5.37|5.35|5.3|5.29|5.29|5.3|5.24|5.36|5.35|5.48|5.47|5.51|5.64|5.68|5.7|5.71|5.63|5.63|5.59|5.61|5.54|5.55|5.46|5.49|5.48|5.6|5.62|5.6|5.63|5.53|5.56|5.5|5.45|5.45|5.53|5.54|5.46|5.37||||||5.34|5.27|5.26|5.23|5.18|5.17|5.17|5.23|5.19|5.25|5.28|5.3|5.2|5.14||5.16|5.15|5.2|5.24|5.23|5.32|5.36|5.43|5.41|5.51|5.53|5.48|5.58|5.49|5.5|5.67|5.71|5.65|5.72|5.84|5.72|5.83|5.9|5.75|5.49|5.48|5.34|5.23|5.31|5.42|5.65|5.67|5.69|5.59|5.65|5.39|5.25|5.25|5.17|5.06|4.96|4.96|4.96|4.93|4.86|4.92|5.04|4.98|4.94|5.02|5.16|5.13|5.2|5.23|5.22|5.23|5.12|5.07|5.05|5.19||||||5.22|5.23|5.37|5.36|5.45|5.58|5.63|5.46|5.62|5.62|5.8|5.9|5.77|5.91|
08173|1162084|/equities/wpg|SHANGHAICOMP|8.04|7.89|8.03|8.11|7.33|7.2|7.42|7.5|7.29|7.37|7.39|7.4|7.57|7.65|7.7|7.73|7.83|7.92|7.89|7.9|7.8|7.8|7.71|7.8|7.84|7.77|7.59|7.64|7.75|7.87|7.81|7.73|7.89|7.86|7.84|7.83|7.81|7.85|7.9|7.95|8|7.95|7.95|7.6|7.48|7.55|7.56|||7.7|7.8|7.8|7.77|7.61|7.76|7.75|7.56|7.48|7.61|7.69|7.81|8.03|8.1|7.81|7.95|8|8.24|8.48|8.1|7.98|7.98|7.94|7.9|7.88|7.83|7.83|7.81|7.75|7.88|7.88|7.92|8.05|7.96|7.95||||7.8|7.77|7.81|7.76|8.08|8.48|8.56|8.76|8.88|9.18|9.2|9.26|9.21|9.2|9.4|9.06|9.09||9.25|9.11|9.1|9.15|9.07|9.17|8.9|8.78|8.85|8.6|8.59|8.59|8.5|8.39|8.57|8.46|8.7|8.81|8.92|8.97|9.04|9.29|9.15|9.23|9.07|8.71|8.7|8.76|8.81|8.63|8.62|8.61|8.68|8.6|9.06|9.02|8.8|8.68|8.43|8.37|8.21|8.27|8.22|8.24|8.23|8.16|8.1||||||7.93|7.84|7.67|7.64|7.6|7.56|7.62|7.65|7.75|7.8|7.74|7.62|7.67|7.45||7.34|7.25|7.34|7.45|7.45|7.37|7.72|7.91|7.83|7.8|8.02|8.08|8.12|8.14|8.14|8.19|8.28|8.4|8.32|8.33|8.3|8.28|8.22|8.11|8.02|8.18|8.21|8.1|8.23|8.34|8.41|8.5|8.59|8.49|8.46|8.51|8.6|8.66|8.85|8.18|7.94|7.82|7.77|7.9|8.49|8.51|9.15|8.88|8.83|8.97|9.18|9.16|9.25|9.25|9.1|8.95|8.85|8.55|8.55|8.71||||||8.79|8.85|8.9|8.99|8.95|9.15|9.3|9.11|9.18|9.12|9.2|9.47|9.69|9.82|
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH|4.74|4.8|4.69|4.74|4.74|4.73|4.79|4.88|4.86|4.89|4.91|4.85|4.93|5.01|4.98|4.97|5.02|5.11|5.05|5.09|5.11|5.09|4.97|4.98|4.95|4.91|4.82|4.86|4.85|4.84|4.8|4.79|4.83|4.77|4.78|4.82|4.81|4.78|4.8|4.95|4.95|4.93|4.86|4.86|4.84|4.77|4.74|||4.84|4.86|4.91|4.99|4.93|5.03|5.04|5.05|5.11|5.07|5.1|5.1|5.15|5.14|5.11|5.12|5.04|5.07|5|4.98|5.08|5.21|5.31|5.27|5.35|5.26|5.3|5.27|5.48|5.53|5.58|5.65|5.52|5.46|5.42||||5.4|5.39|5.32|5.36|5.61|5.61|5.48|5.42|5.4|5.22|5.2|4.92|4.88|4.87|4.84|4.85|4.87||4.9|4.84|4.79|4.77|4.81|4.82|4.83|4.88|4.91|4.92|4.91|4.88|4.94|4.91|4.88|4.83|4.8|4.8|4.9|4.92|4.93|5.01|4.97|4.89|4.87|4.84|4.83|4.85|4.86|4.84|4.85|4.76|4.75|4.76|4.79|4.82|4.79|4.78|4.75|4.76|4.8|4.79|4.82|4.88|4.87|4.8|4.82||||||4.79|4.74|4.76|4.75|4.76|4.68|4.65|4.65|4.69|4.7|4.7|4.76|4.72|4.75||4.69|4.68|4.72|4.7|4.67|4.68|4.72|4.8|4.82|4.83|4.93|4.97|4.94|4.97|4.96|5.02|4.96|4.94|4.85|4.74|4.66|4.57|4.54|4.48|4.42|4.42|4.4|4.42|4.39|4.38|4.42|4.42|4.43|4.4|4.41|4.41|4.3|4.35|4.3|4.37|4.34|4.3|4.31|4.18|4.13|4.15|4.21|4.18|4.12|4.16|4.25|4.25|4.29|4.28|4.23|4.19|4.15|4.08|4.06|4.07||||||4.1|4.1|4.15|4.2|4.18|4.3|4.31|4.27|4.32|4.27|4.33|4.47|4.53|4.6|
08175|102951|/equities/double-company|SHANGHAICOMP|2.76|2.77|2.75|2.75|2.75|2.73|2.81|2.84|2.87|2.83|2.86|2.85|2.82|2.77|2.75|2.78|2.77|2.84|2.75|2.68|2.7|2.69|2.71|2.73|2.72|2.69|2.8|2.95|3.06|3.13|3.09|3.1|3.12|3.05|3.21|3.31|3.27|3.33|3.33|3.31|3.32|3.28|3.17|3.1|3.04|3.13|3.07|||3.18|3.18|3.25|3.21|3.15|3.1|3.2|3.09|2.94|2.94|2.92|3.01|2.65|2.51|2.46|2.46|2.3|2.22|2.25|2.37|2.46|2.44|2.43|2.5|2.6|2.56|2.45|2.43|2.42|2.42|2.29|2.41|2.49|2.57|2.36||||2.34||2.21|2.33|2.38|2.43|2.56|2.69|2.83|2.98|3.02|3.03|3.12|3.03|2.91|3|2.97||3.02|3.18|3.21|3.34|3.52|3.71|3.69|3.51|3.46|3.39|3.33|3.39|3.46|3.46|3.28|3.18|3.07|3.14|3.2|3.21|3.29|3.32|3.27|3.19|3.1|3.13|2.98|2.93|2.82|2.71|2.71|2.61|2.6|2.6|2.66|2.74|2.81|2.76|2.72|2.76|2.8|2.87|2.83|2.87|2.73|2.67|2.49||||||2.54|2.52|2.37|2.36|2.44|2.46|2.52|2.36|2.33|2.22|2.11|2.01|1.91|1.75||1.75|1.75|1.82|1.83|1.8|1.78|1.79|1.82|1.78|1.79|1.86|1.92|1.93|1.91|1.93|2|2.02|2|2.01|2.03|2.02|2.01|2.03|1.99|1.9|1.94|1.88|1.95|2.03|2.07|2.15|2.23|2.16|2.11|2.03|2.04|2.03|2.05|2.01|1.92|1.89|1.85|1.89|1.86|1.83|1.83|1.92|1.97|1.96|2.01|2.03|2.04|2.03|2.04|2.13|1.96|1.93|1.85|1.81|1.88||||||1.84|1.87|1.88|1.81|1.82|1.92|2.01|2.04|2.07|2.18|2.29|2.32|2.21|2.24|
08176|100381|/equities/eastlake-tech|SHANGHAICOMP|6.8|6.82|6.63|6.66|6.8|6.87|6.85|6.95|7.03|7.05|7.1|7.02|7|7.15|7.17|7.27|7.28|7.37|7.26|7.36|7.35|7.33|7.3|7.42|7.56|7.54|7.44|7.8|7.82|7.96|8.01|7.45|7.29|7.29|7.5|7.46|7.35|7|6.89|6.91|6.86|6.57|6.23|5.88|5.79|5.69|5.68|||5.95|6.02|6.03|6.05|5.99|6.01|6.04|6.07|6.12|5.93|5.86|5.85|5.93|5.83|5.83|5.93|5.85|5.87|5.82|5.81|5.88|5.91|5.95|5.96|6.06|6.02|6.05|6.1|6.23|6.25|6.28|6.33|6.4|6.28|6.27||||6.26|6.18|6.15|6.1|5.99|5.96|5.95|5.92|5.95|5.84|5.81|5.82|5.72|5.62|5.65|5.74|5.75||5.82|5.79|5.77|5.73|5.81|5.9|5.94|6.01|6.06|6.08|6.07|6.09|6|5.93|5.8|5.7|5.76|5.82|5.94|5.95|5.98|6.05|6.01|6|5.96|5.91|5.87|5.87|5.91|5.93|5.96|5.85|5.82|5.79|5.89|5.87|5.85|5.88|5.89|5.87|5.91|5.85|5.82|5.89|5.83|5.77|5.78||||||5.67|5.61|5.6|5.56|5.49|5.46|5.43|5.52|5.55|5.57|5.56|5.56|5.55|5.46||5.43|5.41|5.29|5.47|5.46|5.48|5.55|5.71|5.71|5.69|5.62|5.62|5.64|5.66|5.66|5.77|5.75|5.75|5.8|5.84|5.78|5.87|5.87|5.84|5.72|5.72|5.7|5.67|5.65|5.6|5.68|5.7|5.7|5.7|5.73|5.68|5.5|5.55|5.48|5.45|5.44|5.41|5.42|5.34|5.13|5.08|5.24|5.21|5.12|5.2|5.33|5.34|5.4|5.42|5.33|5.31|5.22|5.15|5.14|5.16||||||5.12|5.13|5.22|5.28|5.33|5.6|5.63|5.56|5.59|5.51|5.69|5.82|5.8|5.9|
08177|100882|/equities/hangshang|SHANGHAICOMP|9.23|9.29|9.41|9.65|10.15||||11.03|11.14|11.05|10.91|10.99|11|10.93|10.78|11.16|12.3|12.48|12.51|12.57|12.79|12.71|12.69|12.69|12.72|12.42|12.39|12.46|12.39|12.36|12.1|12.71|12.65|12.98|13.07|13|12.95|13.07|13.39|13.2|12.61|12.38|12.2|12.09|12.12|12.14|||12.52|12.49|12.54|12.67|12.67|12.71|12.76|12.82|12.39|12.28|12.23|12.36|12.29|12.27|12.16|12.4|12.63|12.72|12.56|12.54|12.72|12.86|12.71|12.48|12.45|12.33|12.29|12.15|12.37|12.22|12.16|12.47|12.44|12.46|12.61||||12.59|12.59|12.37|12.22|12.48|12.67|12.75|12.61|12.63|12.52|12.55|12.49|11.92|11.81|11.86|11.72|11.62||11.66|11.79|11.66|11.73|11.92|11.84|11.79|11.81|11.9|11.9|11.72|11.61|11.76|11.98|11.82|11.88|12.12|12.17|12.37|12.56|12.66|12.95|13.08|13.21|13.29|12.91|12.89|13.1|13.24|13.12|13.16|13.1|13.23|13.2|13.5|13.43|13.22|13.1|13.03|13.1|13.16|12.92|12.62|12.75|12.52|12.41|12.31||||||12.24|12.28|12.6|12.54|12.06|12.13|11.96|11.23|11.17|11.18|11.22|11.22|11.27|11.29||11.07|10.93|11|10.99|11.09|11|11.39|11.69|11.57|11.92|12.71|12.75|12.82|13.42|13.22|13.35|12.7|12.63|12.44|12.19|11.93|11.94|11.77|11.6|11.4|11.8|12|11.88|12.38|12.56|12.4|11.56|11.54|11.3|11.05|11.05|10.91|10.89|10.8|10.62|10.59|10.48|10.41|10.1|9.91|10|10.34|10.01|9.83|10.14|10.45|10.5|10.53|10.62|10.29|10.18|9.81|9.68|9.54|9.76||||||10.05|10.18|10.34|10.28|10.26|10.48|10.7|10.82|10.72|10.67|10.87|11.12|11.38|11.66|
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP|4.6714|4.7214|4.5857|4.5429|4.5429|4.5357|4.5714|4.5643|4.5143|4.5|4.5071|4.4643|4.5071|4.5286|4.5357|4.5429|4.5357|4.5857|4.5714|4.5571|4.5643|4.5357|4.5214|4.5357|4.4786|4.5|4.4571|4.4429|4.4571|4.4643|4.45|4.4|4.3286|4.3286|4.3286|4.3429|4.3286|4.2929|4.2857|4.3143|4.2929|4.2857|4.2357|4.2286|4.2214|4.1857|4.1857|||4.1929|4.2|4.2143|4.2286|4.2071|4.2143|4.2071|4.2|4.2143|4.2071|4.2143|4.2214|4.2857|4.2929|4.2929|4.3357|4.3857|4.3357|4.3286|4.2643|4.2929|4.3286|4.3786|4.3714|4.3929|4.3857|4.4|4.3786|4.4071|4.3929|4.3714|4.3786|4.35|4.3286|4.2429||||4.2571|4.2214|4.1929|4.2143|4.2286|4.25|4.2714|4.3143|4.3286|4.3143|4.3143|4.3286|4.2929|4.2786|4.3214|4.3143|4.3071||4.3429|4.3286|4.3143|4.2929|4.3143|4.3643|4.35|4.4|4.4143|4.4071|4.3857|4.3786|4.4357|4.4214|4.4214|4.3714|4.4357|4.4857|4.5|4.4786|4.4857|4.5357|4.4929|4.5143|4.4929|4.4786|4.4857|4.4786|4.5071|4.55|4.5429|4.5214|4.4571|4.4429|4.4286|4.4429|4.4214|4.4143|4.3786|4.3786|4.3929|4.3643|4.3571|4.3929|4.3714|4.3429|4.3786||||||4.3357|4.3|4.3143|4.2929|4.2786|4.2571|4.2571|4.2643|4.2857|4.3286|4.3429|4.3571|4.3643|4.3429||4.2929|4.2786|4.2786|4.2643|4.25|4.2286|4.2286|4.3143|4.3071|4.3071|4.3857|4.3643|4.3857|4.4|4.3929|4.4357|4.4571|4.4643|4.4786|4.4714|4.45|4.4714|4.4571|4.4286|4.3714|4.3929|4.4|4.3857|4.3643|4.3643|4.3929|4.4|4.4|4.3857|4.3786|4.3714|4.3357|4.3571|4.3429|4.3214|4.3429|4.25|4.25|4.1571|4.1571|4.1929|4.2786|4.2286|4.2214|4.2857|4.3357|4.3429|4.3357|4.3571|4.3071|4.3143|4.25|4.2|4.1714|4.2||||||4.1929|4.2|4.2214|4.25|4.2214|4.3571|4.3786|4.3286|4.3643|4.3643|4.4071|4.4857|4.5357|4.6071|
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP|10.9|11.01|11.02|10.98|11.49|11.4|11.98|12.6|13.13|13.94|13.99|14.77|13.72|12.95|11.38|9.85|9.87|10.11|10.52|10.6|10.7|10.5|9.55|9.47|9.35|9.33|9.27|9.21|9.2|9.18|9.17|9.15|9.21|9.15|9.15|9.27|9.27|9.35|9.34|9.44|9.45|9.3|9.36|9.22|9.23|9.1|9.05|||9.42|9.63|9.63|9.61|9.67|9.66|9.72|9.82|9.87|9.9|9.06|9.04|9.28|9.29|9.22|9.35|9.34|9.45|9.51|9.5|9.62|9.68|9.55|9.41|9.46|9.3|9.45|9.35|9.46|9.46|9.34|9.41|9.51|9.57|9.53||||9.35|9.08|9.03|9|9.4|9.44|9.55|10.02|10.14|10.27|10.34|10.11|10.15|10.15|10.25|9.99|9.95||10.16|10.2|10.11|10.07|10.22|10.38|10.4|10.5|10.34|10.4|10.12|10|10.24|10.28|10.34|10.2|10.36|10.44|10.74|10.71|10.74|10.92|10.97|11.02|11.07|10.73|10.75|10.98|10.95|11.1|11|10.91|10.98|10.95|10.97|10.98|10.97|10.94|10.9|10.9|10.93|10.9|10.78|10.77|10.64|10.49|10.66||||||10.41|10.42|10.46|10.44|10.48|10.35|10.39|10.58|10.69|10.94|10.96|11|11.16|11.01||10.96|10.93|10.97|11.1|11.47|11.51|11.47|11.72|11.68|11.99|12.56|11.78|13.06|13.46|13.8|13.9|13.36|13.03|13.5|14.08|12.71|12.55|12.99|12.6|12.09|12.14|10.97|11.07|12.08|12.25|12.44|12.64|11.66|11.69|11.29|11.72|10.92|10.85|10.72|10.78|10.6|10.58|10.61|10.4|10.2|10.28|10.45|10.18|9.94|10.34|10.68|10.7|10.71|10.67|10.63|10.31|9.82|9.57|9.36|9.53||||||9.91|9.86|9.93|10.03|10.05|10.32|10.58|10.53|10.9|10.99|11.15|11.57|11.51|11.91|
08180|100879|/equities/xianglong-pow|SHANGHAICOMP|8.03|8|8.05|8.09|8.13|8.05|7.89|8.05|8.53|8.65|8.65|8.5|8.65|8.62|8.6|8.72|8.93|9.1|9|9.02|9|9.5|9.4|9.42|9.4|9.53|9.5|9.67|9.93|9.99|9.54|9.18|9|9.01|9|9.21|9.22|9.31|9.41|9.4|9.26|9.19|9|8.86|8.71|8.82|8.94|||9.61|8.88|8.64|8.55|8.44|8.55|8.45|8.41|7.7|7.67|7.58|7.62|7.73|7.78|8.02|8.29|8.33|8.12|8.34|8.38|8.43|8.51|8.35|8.43|8.51|8.26|8.08|7.86|8.1|8.07|8.05|8.15|8.32|8.23|8.16||||8.16|8.15|8.11|8.05|8.06|8.36|8.42|8.37|8.36|8.38|8.32|8.16|7.44|7.32|7.36|7.35|7.39||7.46|7.5|7.4|7.33|7.42|7.5|7.62|7.81|7.85|7.92|7.85|7.99|8.06|8.03|7.99|7.85|7.99|8.1|8.2|8.09|8.08|8.04|7.88|7.72|7.65|7.59|7.59|7.61|7.49|7.47|7.46|7.35|8.01|7.99|8.08|8.31|8.29|8.32|8.26|8.3|8.33|8.35|8.35|8.28|8.24|8.21|8.19||||||8.13|8.04|7.76|7.66|7.6|7.64|7.58|7.63|7.67|7.82|8.05|8.13|8.07|8.08||8.2|8.28|8.15|8.19|8|8.22|8.35|8.21|8.01|7.99|8.52|8.63|8.44|8.38|8.35|8.57|8.48|8.41|8.34|8.2|8.3|8.29|8.2|8.16|8.2|8.32|8.32|8.25|8.31|8.12|7.46|7.39|7.41|7.44|7.49|7.61|7.54|7.52|7.43|7.39|7.24|6.96|6.88|6.61|6.56|6.67|6.99|6.81|6.71|6.87|6.99|6.99|7.13|7.27|7.3|7.23|7.12|6.9|6.81|6.9||||||7.17|7.21|7.29|7.17|7.15|7.23|7.38|7.42|7.48|7.38|7.6|7.73|7.99|8.19|
08181|100551|/equities/yangtze-comm|SHANGHAICOMP|18.33|18.23|18.11|18.61|18.87|18.83|18.83|18.82|18.55|18.72|19.06|18.77|19.16|19.37|19.44|20.08|20.38|20.16|19.96|20.12|19.86|20.04|19.77|19.8|20.05|20.22|20.08|19.92|20.08|20.51|20.7|20.89|20.75|20.4|20.47|21.04|20.98|21.12|21.06|21.3|21.67|21.68|21.42|21.71|21.05|21.56|21.46|||22.15|23.2|23.05|22.66|22.86|22.7|22.66|23.09|22.76|23.88|21.6|21.79|20.51|20.42|20.6|20.58|19.8|19.91|19.87|19.57|19.85|19.97|20.41|19.39|17.78|17.31|17.4|17.24|18.1|18.11|18.31|19|19.41|19.42|19.63||||18.38|18.15|18.1|19.16|19.88|19.76|20.3|19.59|18.98|19.37|19.65|20.03|19.2|19.13|19.35|19.74|19.56||19.9|19.79|19.17|18.95|19.89|19.9|19.8|19.57|19.6|19.12|19.1|19.26|18.99|18.79|19.26|19.14|19.01|19.29|19.55|19.88|20.06|19.23|19.2|18.82|18.33|18.15|18.06|18.02|18.08|17.89|17.97|17.72|17.75|17.87|18.19|18.15|18.16|18.25|18.05|17.87|17.83|17.57|17.39|17.53|17.21|16.95|16.97||||||16.67|16.38|16.15|16.16|16.1|15.99|16.04|16.03|16.2|16.3|16.36|16.42|16.15|15.44||15.36|15.28|15.37|15.58|15.56|15.45|15.5|15.78|15.92|16.06|16.41|16.72|16.79|16.66|16.62|16.73|16.77|17|17.16|17.22|17.02|16.93|16.73|16.62|16.37|16.73|16.85|17.01|17.07|17.21|17.33|17.16|17.03|16.81|16.79|16.87|16.8|16.7|16.71|16.81|16.98|16.8|16.77|16.79|15.95|15.38|15.88|15.5|15.28|15.53|15.71|15.7|15.75|15.47|15.05|15.02|14.68|14.22|14.03|14.15||||||14.29|14.53|14.8|14.97|14.69|14.82|15.1|14.95|15.14|15|15.51|15.53|16.12|16.42|
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP|43.06|43|42.26|42.38|43.1|43.73|44.31|44.02|41.12|41.7|41.5|40.98|41.47|42|41.9|42.03|41.91|43|42.61|42.87|43.25|43.7|46.33|46.58|46.4|46.13|45.33|45.37|45.4|45.61|45.11|46.43|47.3|47.78|47.52|47.12|47.52|47.93|47.96|48.45|47.61|47.98|48.54|48.57|48.2|48.46|48.07|||48.61|49.29|49.46|50.83|50.5|51.04|50.47|50.46|49.92|48.22|48.21|49.8|50.55|52.03|51.99|51.65|51.91|52.08|51.91|51.4|52.05|52.4|53.33|53.02|53.16|53.61|51.34|50.77|51.01|52|51.08|53|54.28|56.06|50.08||||50.5|51.55|51.56|51.5|51.32|51.61|52.5|52.7|52.99|53.77|51|49.7|49.68|49.58|49.01|48.9|48.08||48.28|47.4|47.1|47.09|47.74|49.42|52.4|52.48|46.76|45.86|44.54|44.38|44.02|44|45.36|44.85|45.85|46.34|46.64|46.18|46.58|47.05|46.4|47.51|43.6|43.17|43.47|43.04|43|43.2|43.51|42.11|42.63|42.38|43.3|43.64|43.92|43.03|41.71|41.58|41.62|42.01|41.84|42.5|41.98|41.39|41.82||||||40.22|39.8|39.66|39.8|39.3|39|39.27|39.38|39.21|39|40.5|39.68|39.44|38.31||38.09|38.02|38.15|39.06|38.03|38.6|40.01|40.72|40|41.6|42.85|43.52|44.41|44.81|45.16|45.9|46.12|46.33|45.91|46.18|45.91|45.58|45.4|46.3|45.9|46.7|47.28|46.7|46.55|46.81|47.3|47.21|47.24|46.77|46.18|46.7|46.96|48.39|49.71|48.35|48.01|47.95|47.11|47.4|47.2|47.5|48.05|46.5|45.86|45.68|45.4|45.51|45|45.63|46.02|44.61|43.8|43.4|43.5|42.2||||||41.12|40.64|41|41.34|41.1|41.81|43.04|42.57|42.35|41.83|41.88|42.45|43.57|43.54|
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP|79|78.9|78.18|76.8|76.35|75.91|77.24|77.76|77.01|77.38|76.92|76.8|78.45|75.91|71.67|72.55|73.26|74.8|73.28|73.27|73.98|69.81|67.27|68.52|68.15|67.02|67.1|67.1|67.64|67.41|65.66|65|66.92|63.95|63.21|62.8|63.37|62.8|63.11|63.87|62.26|61.89|61.52|61.24|62.4|63.24|62.5|||62.88|68.95|69.59|70.91|68.01|67.35|67.85|66.58|63.8|62.42|62.88|64.44|65.6|66|64.3|64.12|64.26|65.66|66|67.27|68.5|68.3|66.89|66|66.52|67.47|68.05|65.82|66.06|66.54|65.16|66.04|65.65|66|67.08||||66.8|66.4|66.51|67.5|74.38|76.3|77.55|78.74|79.01|84.5|85.22|81.61|82.28|82.42|83.42|77.88|76.88||75.9|77.08|78.74|79.5|79.98|80.58|78.71|79.88|79.69|80.1|75.05|72.79|73.88|75.89|78.17|78.27|77.85|78.83|80.11|79.5|81.03|81.5|83.13|82.9|81.01|81.61|81.56|82.55|83.3|83.74|84.68|84.19|85.1|85.57|86.5|87.94|88.12|88.88|90|90.55|90.69|89.51|92.98|92.8|92.01|93.03|96.08||||||96.6|93.48|93.88|94.32|90.9|89.73|90.3|89.39|88.6|87.5|86.63|82.71|82|79.41||80.6|78.2|77.82|77.85|76.7|75.6|75.1|75.1|75|77.12|77.86|77.13|78.31|78.61|79.7|78.88|77.81|77.87|77.79|77.6|77.51|79|77.2|76.1|73.75|80.26|81.56|80.91|83.19|83.58|85.66|84.22|86.53|84.58|85.1|84.58|81.65|82.38|82.79|82.64|80.77|79.61|79.16|75.85|74.88|77.13|77|73.62|72.27|73.55|76.58|78.74|79|80.15|81.01|73.6|70.5|67.21|67.2|68.84||||||71.1|71|70.56|69.5|68.88|68.75|69.72|71.76|72.32|72.77|73.74|76.58|72.52|76.35|
08184|100537|/equities/grand-orient|SHANGHAICOMP|4.6|4.61|4.53|4.54|4.51|4.46|4.52|4.55|4.58|4.61|4.61|4.55|4.6|4.62|4.65|4.67|4.72|4.79|4.78|4.82|4.83|4.79|4.73|4.71|4.71|4.7|4.66|4.67|4.67|4.61|4.56|4.55|4.58|4.58|4.59|4.62|4.6|4.58|4.58|4.6|4.63|4.65|4.62|4.58|4.53|4.52|4.51|||4.56|4.59|4.64|4.68|4.64|4.65|4.66|4.65|4.72|4.76|4.78|4.82|4.88|4.86|4.82|4.82|4.79|4.81|4.69|4.76|4.87|4.96|4.98|4.95|4.99|4.88|4.81|4.84|4.89|4.84|4.77|4.8|4.85|4.8|4.82||||4.75|4.71|4.66|4.61|4.58|4.62|4.67|4.66|4.72|4.71|4.68|4.67|4.62|4.57|4.58|4.59|4.59||4.63|4.65|4.56|4.58|4.63|4.67|4.67|4.72|4.73|4.73|4.69|4.67|4.68|4.67|4.71|4.65|4.7|4.81|4.84|4.82|4.82|4.93|4.94|4.93|4.93|4.91|4.99|5.16|4.67|4.64|4.64|4.6|4.61|4.61|4.69|4.7|4.68|4.68|4.64|4.66|4.66|4.65|4.71|4.73|4.7|4.66|4.68||||||4.65|4.6|4.63|4.62|4.65|4.62|4.58|4.62|4.71|4.74|4.79|4.91|4.85|4.84||4.76|4.6|4.71|4.73|4.7|4.66|4.77|4.7|4.7|4.72|4.83|4.87|4.94|4.93|4.81|4.8|4.86|4.81|4.79|4.76|4.75|4.77|4.71|4.55|4.45|4.51|4.52|4.54|4.6|4.62|4.71|4.68|4.68|4.68|4.66|4.65|4.53|4.53|4.51|4.47|4.43|4.4|4.39|4.36|4.35|4.39|4.66|4.62|4.55|4.61|4.72|4.73|4.71|4.74|4.71|4.55|4.49|4.41|4.36|4.44||||||4.49|4.49|4.62|4.55|4.52|4.73|4.82|4.79|4.79|4.7|4.72|4.88|4.78|4.89|
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP|20.32|20.24|20.3|20.57|21|20.36|20.85|21.15|20.3|21.08|21.26|19.91|21.2|21.59|21.13|21.17|21.25|21.46|21.44|21.58|20.98|21.31|20.81|21.01|21.34|21.18|20.82|20.85|21.23|21.53|21.73|21.65|21.85|22.12|22.43|22.88|22|22|22.2|21.51|22.08|21.94|22.1|20.74|19.82|19.65|19.8|||20.05|20.03|20|20.09|19.62|19.71|19.78|19.07|19.27|19.56|19.63|19.5|20.13|19.96|19.92|19.9|19.99|20.28|20.54|20.86|20.63|20.8|20.76|20.55|20.51|20.03|20.08|19.81|19.92|20.11|20|20.01|20.3|20.37|20.45||||19.86|19.76|19.3|19.03|19.5|19.77|19.95|20.34|20.76|20.77|20.91|20.87|21.05|21.01|21.25|21.22|21.3||22.13|22.91|24|24.7|25.23|25.53|25.5|26|26.01|25.8|25.38|24.91|25.43|25.96|28.59|29.5|30.5|31.69|33.3|33.45|33.8|34.22|34.6|34.93|35.51|35.55|35.41|35.02|34.91|34.8|34.88|33.5|33.85|33.8|34.8|34.71|34.37|34.4|34.34|34.15|33.67|33.78|33.51|33.76|33.6|33.35|33.33||||||33.11|33.11|33.29|33.58|33.87|33.53|34.47|33.48|32.5|30.05|29.62|29|28.48|27.63||27.46|27.5|27.64|27.6|26.49|26.45|27|27.5|27.5|27.9|27.96|27.95|28.1|27.92|27.96|27.38|27.51|27.75|28|27.51|27.41|27.2|26.61|27.4|27.45|28.1|28.44|28.39|28.5|27.8|27.67|27.06|26.81|27.04|25.05|26.22|26.2|26.32|26.23|26.37|26.06|25.62|25.35|24.4|22.83|23|24.11|23.87|23.95|24.21|24.53|24.61|25.26|25.53|25.46|24.79|24.69|23.58|23.95|24||||||24.9|25|25.36|24.5|24.58|24.91|25.58|25.83|25.76|25.66|26.1|26.37|26.95|26.63|
08186|100645|/equities/huaguang-boil|SHANGHAICOMP|10.32|10.19|10.21|10.25|10.4|10.36|10.51|10.55|10.35|10.38|10.48|10.39|10.48|10.49|10.49|10.62|10.58|10.67|10.72|10.72|10.62|11.19|11.02|11.08|11.18|11.22|11.15|11.19|11.29|11.6|11.77|11.7|11.79|11.68|11.46|11.36|11.58|11.55|11.64|11.77|11.71|11.81|11.8|11.99|11.57|11.26|10.5|||10.03|10.1|10.33|10.35|10.19|10.21|10.15|10.38|10.46|10.39|10.52|10.48|10.76|10.61|10.54|10.81|11.04|11.1|11.19|11.17|11.2|11.62|11.35|11.24|11.48|11.35|11.4|11.2|11.3|11.39|11.33|11.42|11.57|11.41|11.71||||11.47|11.1|10.63|10.16|10.4|10.83|11.28|11.43|11.5|11.36|11.13|11.12|11.4|11.31|11.2|11.03|10.93||11.16|11.26|11.48|11.55|11.74|11.86|11.89|11.85|12|12.3|12.51|12.6|12.6|12|11.04|10.98|11.18|11.2|11.58|11.54|11.66|12.01|11.45|11.33|11.49|11.49|11.78|11.94|12.08|11.88|11.47|11.22|10.28|10.16|10.47|10|9.35|9.3|9.29|9.28|9.32|9.28|9.27|9.47|9.37|9.28|9.3||||||9.18|9.11|9.19|9.18|9.08|9.04|8.99|9.02|9.09|9.11|9.26|9.14|8.96|8.8||8.77|8.78|8.75|8.56|8.53|8.5|8.6|8.74|8.75|8.78|8.99|9|9.08|9.18|9.26|9.3|9.38|9.42|9.46|9.58|9.59|9.71|9.71|9.87|9.83|10.1|10.31|10.02|10.1|10.2|10.3|10.12|10.46|10.02|9.93|10.11|10.13|10.29|10.45|10.33|10.45|9.51|9.26|9.5|9.38|9.82|10.13|10.28|10.04|10.02|10.01|9.73|9.79|9.27|8.79|8.85|8.61|8.5|8.13|8.06||||||8.12|8.24|8.46|8.46|8.62|8.88|8.12|8.05|8.08|8|8.24|8.42|8.61|8.92|
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP|20.24|19.97|19.28|19.59|19.89|19.78|19.8|20.37|19.76|19.81|20.13|20.18|20.49|20.9|21.1|21.35|21.24|21.32|21.24|21.32|21.63|21.42|21.39|21.72|21.89|22.05|21.99|22.1|22.53|23.04|23.3|23.07|23.38|23.22|23.31|23.21|22.92|22.71|23|23.19|23.28|23.13|22.91|22.64|22.3|22.49|22.5|||22.96|22.88|22.8|22.53|22.15|22.23|22.36|22.11|22.03|21.98|21.9|22.51|22.2|22.39|22.77|24|23.82|24.05|24.24|24.42|24.18|24.15|24|24.21|24.63|24.5|24.98|24.02|24.61|24.52|23.56|22.92|23.33|23.31|24.05||||23.5|23.88|23.75|23.2|24.02|25.43|25.3|26.4|26.66|24.63|24.27|25.23|25.33|25.28|25.1|22.56|21.8||21.7|22.31|22.25|22.02|22.36|22.36|22.53|22.67|22.76|22.92|21|20.91|21.39|21.31|20.87|20.58|21|21.09|21.04|20.98|21.15|21.15|21.15|21.11|21.6|21.55|21.44|21.5|21.64|21.65|21.73|21.46|21.91|21.65|23.03|22.78|22.98|22.69|22.5|22.41|22.01|21.69|21.33|21.52|21.46|21|19.89||||||19.25|19.14|18.93|18.87|19|18.66|18.45|18.82|19.1|19.35|19.32|19.19|19.16|18.84||18.68|18.2|18.65|18.7|18.04|18|18.22|18.45|18.67|18.64|19.18|19.53|19.61|19.53|19.71|19.9|20.08|20.4|20.3|19.8|19.42|19.5|19.4|19.61|19.09|19.69|19.91|19.45|20|20.5|20.51|20.37|20.81|20.91|21.01|21.69|20.53|19.65|19.62|19.88|19.83|19.67|19.5|18.88|18.51|18.5|18.93|18.67|18.31|18.41|18.61|18.5|18.7|18.53|17.93|17.78|17.3|16.61|16.65|16.8||||||17.12|17.33|17.59|17.52|17.6|17.34|17.81|17.8|17.82|17.8|18|17.78|18.28|18.65|
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP|5.44|5.59|5.4|5.43|5.47|5.4|5.4|5.41|5.4|5.41|5.43|5.42|5.48|5.55|5.57|5.57|5.58|5.63|5.56|5.55|5.59|5.52|5.34|5.34|5.31|5.24|5.18|5.18|5.2|5.2|5.19|5.16|5.18|5.18|5.15|5.16|5.14|5.11|5.1|5.29|5.3|5.31|5.19|5.19|5.18|5.15|5.15|||5.26|5.31|5.35|5.4|5.39|5.45|5.45|5.46|5.53|5.48|5.46|5.44|5.49|5.45|5.43|5.45|5.45|5.47|5.44|5.42|5.51|5.59|5.62|5.63|5.74|5.7|5.72|5.63|5.74|5.72|5.72|5.86|5.75|5.71|5.6||||5.67|5.58|5.49|5.54|5.54|5.57|5.58|5.58|5.54|5.47|5.46|5.38|5.38|5.35|5.35|5.36|5.36||5.37|5.36|5.36|5.35|5.35|5.41|5.41|5.45|5.46|5.43|5.41|5.47|5.51|5.44|5.43|5.37|5.42|5.49|5.65|5.61|5.66|5.66|5.66|5.63|5.6|5.58|5.6|5.63|5.67|5.66|5.66|5.6|5.59|5.61|5.66|5.6|5.59|5.59|5.55|5.55|5.59|5.59|5.63|5.72|5.73|5.66|5.68||||||5.76|5.73|5.71|5.7|5.61|5.36|5.34|5.32|5.32|5.36|5.42|5.45|5.28|5.21||5.22|5.15|5.09|5.01|4.96|4.97|5|5.07|5.06|5.1|5.19|5.21|5.28|5.26|5.26|5.32|5.28|5.26|5.28|5.23|5.15|5.23|5.22|5.21|5.12|5.12|5.09|5.09|5.04|5.01|5.04|5.06|5.07|5.05|5.03|4.93|4.86|4.9|4.89|4.89|4.8|4.8|4.82|4.8|4.8|5.26|5.43|5.43|5.46|5.55|5.67|5.72|5.78|5.84|5.8|5.7|5.65|5.6|5.61|5.72||||||5.72|5.72|5.8|5.73|5.72|5.85|5.82|5.8|5.84|5.81|5.87|5.96|5.99|6.05|
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP|41.2|41.36|40.77|40.61|40.9|41.25|42.55|43.8|44.17|44.5|45.1|46.25|48.45|49.63|49.26|49.61|50|51.03|49.67|49.68|49.9|49.46|47.98|48.54|48.98|48.35|47.75|48.8|49.16|49.6|50|50.67|51.31|52.08|50.86|50.85|49.23|49.47|52.412|53.006|53.7502|53.5999|51.9683|52.1043|51.6248|50.8233|50.4512|||51.6105|52.0828|52.1329|52.2188|49.4923|50.165|51.038|50.7375|50.5514|51.1311|51.5962|52.6052|53.0561|54.4587|54.4802|55.2459|55.0884|55.8541|56.8274|57.3927|57.1136|57.7505|57.3283|56.8345|57.2639|57.4858|57.6217|56.033|56.033|57.8722|57.7219|58.5663|59.6541|59.6183|61.3||||62.8529|63.8476|62.8314|61.8296|65.6295|68.5492|69.0788|70.9895|72.707|72.3349|71.6765|72.1846|73.0076|73.58|74.9254|74.8539|73.1364||72.4207|72.5352|72.707|72.7356|72.5567|72.3134|69.3579|68.5564|68.1413|69.1861|67.1037|65.422|68.9142|71.9198|75.2975|75.0614|78.7182|78.7325|79.9204|81.1585|81.9957|81.3588|80.7792|79.4195|78.847|78.618|79.5197|80.5072|80.2067|80.2353|79.992|77.8952|78.983|79.9992|81.459|82.4967|82.511|83.1264|81.9385|82.5897|77.4086|77.0937|78.0169|80.6504|80.2282|80.2639|81.0797||||||79.7988|78.0885|79.076|78.7254|76.5713|76.2207|77.5661|77.8237|79.1905|77.1868|75.7126|74.2384|73.8735|74.0738||75.2546|75.7842|75.9988|76.2135|72.7213|72.707|73.6731|76.0919|77.3657|78.296|79.0116|79.5769|79.8703|80.4858|80.6217|82.0101|82.7328|82.5539|80.9939|77.9167|83.1049|83.7347|82.1174|80.9438|81.5735|84.801|87.735|86.1392|86.2322|88.007|88.8657|88.8872|92.6084|91.721|91.3704|94.4547|93.3884|99.829|101.0813|100.9024|90.8837|90.4186|88.0928|86.633|86.0032|88.8084|97.1955|95.9002|94.104|94.104|95.7356|95.6999|98.5409|100.194|99.0991|96.9594|99.2422|93.3884|99.2923|98.4049||||||95.5353|95.9289|99.8075|101.7111|101.4391|101.6824|99.1849|100.2083|95.5066|94.3044|95.8931|95.8|104.4877|103.1638|
08190|100794|/equities/taiji-indust|SHANGHAICOMP|6.48|6.35|6.3|6.45|6.52|6.5|6.53|6.67|6.66|6.68|6.79|6.71|6.78|6.8|6.77|6.81|7.12|7.17|7.11|7.15|7.14|7.13|7.14|7.21|7.3|7.45|7.41|7.57|7.56|7.57|7.65|7.6|7.56|7.14|7.13|7.19|7.09|7.05|7.04|7.08|7.12|7.13|7.21|7.01|6.92|7.12|7.01|||7.07|7.16|7.28|6.77|6.77|6.85|6.84|6.85|6.72|6.71|6.75|6.75|6.93|6.91|6.97|6.9|6.53|6.65|6.52|6.51|6.67|6.71|6.8|6.63|6.59|6.55|6.4|6.33|6.39|6.51|6.4|6.41|6.45|6.44|6.49||||6.57|6.46|6.32|6.54|6.7|6.88|6.8|7.1|6.96|7.12|7.03|7.23|7.2|7.36|7.5|7.81|7.33||6.87|6.32|5.94|5.95|5.85|5.91|5.97|5.95|5.92|5.84|5.82|5.85|5.77|5.76|5.73|5.57|5.6|5.7|5.7|5.59|5.6|5.7|5.7|5.7|5.65|5.6|5.57|5.64|5.66|5.63|5.64|5.6|5.67|5.75|5.72|5.7|5.68|5.68|5.56|5.58|5.6|5.55|5.48|5.52|5.38|5.37|5.42||||||5.37|5.31|5.29|5.28|5.19|5.15|5.17|5.2|5.22|5.21|5.23|5.24|5.21|5.13||5.14|5.13|5.15|5.2|5.23|5.18|5.23|5.26|5.32|5.34|5.51|5.52|5.58|5.53|5.46|5.52|5.55|5.63|5.64|5.63|5.64|5.68|5.65|5.57|5.51|5.66|5.7|5.66|5.7|5.69|5.77|5.76|5.8|5.66|5.6|5.6|5.52|5.55|5.56|5.63|5.6|5.51|5.58|5.33|5.15|5.52|5.82|5.65|5.59|5.67|5.8|5.74|5.77|5.82|5.83|5.79|5.69|5.51|5.48|5.47||||||5.72|5.71|5.75|5.74|5.72|5.81|5.91|5.8|5.88|5.85|6|6.05|6.2|6.3|
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP|34.8|34.85|34.9|36.35|35.66|34.14|34.69|36.55|35.54|35.81|36|36.8|37.38|38.15|38.09|38.99|39.2|39.9|40.09|40.61|40.72|39.2|37.41|38.24|38.31|36.96|35.86|36.02|36.3|36.17|36.3|36.37|36.98|37.14|37.88|37.97|37.97|39|39.63|39.99|40.05|40.13|41.16|39.35|38.1|38.42|38.74|||40|39.03|38.7|37.77|35.11|34.32|34.82|33.9|33.93|34.5|35.55|36.14|37.65|37.82|37.96|38.07|38.43|38.51|37.79|38.22|38.36|38.56|38.05|37.88|37.14|36.41|35.99|35.02|35.3|36.01|35.37|35.45|36.04|35.9|36.52||||36.33|35.01|35.38|35.08|36.75|37.12|38.22|38.91|39.23|39.22|38.55|40.12|40.66|40.6|41.36|41.03|39.91||39.9|41.81|43.2|43.26|44.3|44.85|44.8|44.67|44.89|44.81|44.36|44|45|45.4|46.78|47|47.5|47.1|47.92|48.2|49.08|49.84|50.16|51.16|49.77|50.05|49.34|50.2|51.12|51.39|51.22|50|50.25|51.41|50.91|50.51|48.85|48.85|48.21|48.63|49.21|48.61|49|49.29|48.53|48.03|47.66||||||47.97|46.71|45.5|45|45.08|44.49|44.9|45.2|45.53|46.11|46.5|47.83|47.23|45||44.22|45.74|46|46.86|45.7|45.03|45.4|46.02|46.36|46.6|47.5|48.03|48.48|49.8|51|49.59|49.04|49.7|50.11|50.17|49.45|48.63|48.25|46|44|44.01|45.6|44.46|46.78|45.8|44.2|42.75|41.58|39.7|39.92|41.17|38.95|40.95|42.7|40.69|41.79|41.6|42.43|42|40.74|41.17|45.58|44.5|44.4|41.55|40.25|40.97|42.6|43.02|39.14|36.16|35.53|34.13|33.3|33.08||||||34.68|34.6|35.1|36.13|35.81|35.67|37.15|37.01|37.35|36.79|36.9|36.75|37.6|39.58|
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP|77.6643|77.8286|80|79.9357|80.2|80.8072|80.5929|82.5857|81.4286|81.9572|81.7857|83.0429|84.2286|85.1215|85.8072|86.4429|86.4286|85.9357|85.5643|85.3215|85.1429|85.0215|85.6429|85.6357|86.9572|85.5786|88.6643|89.85|92.1572|93.0929|92.8572|91.4|86.1857|80.7286|79.0715|77.9857|77.2143|75.7143|76.5|75.6643|73.9286|74.2857|70.6857|69.4929|69.6429|69.2857|69.3572|||70.8|71.2143|71.2|72.8572|71.9286|70.8286|70.4143|70.4072|70.7215|67.2786|66.65|67.2215|68.15|69.2857|69.3715|69.0786|68.1215|68.5715|67.5|66.6|63.5072|64.4929|64.5|63.6143|63.5715|60.7215|60.9215|60.0286|61.0154|61.4694|62|63.4184|62.3572|63.1582|66.0766||||63.7756|65.8164|66.1531|65.8266|65.9235|70.1531|69.796|69.745|70.3572|71.0205|70.4388|71.4388|71.4286|71.597|72.7603|70.3878|69.1327||69.6531|71.4286|72.5358|71.7399|71.8419|71.6327|71.4286|72.3674|71.4797|71.9388|70.5511|70.4592|71.4899|73.6276|72.5613|73.7297|75.0817|74.5919|75.0154|75.1939|75.3215|77.8572|77.6174|77.5511|79.0919|78.8419|78.0613|77.8368|76.2705|76.1225|75.9337|74.5154|75.5715|76.7858|77.5511|77.5511|78.2195|77.0409|77.8062|78.2348|78.7143|80.949|80.3521|80.8674|79.7143|75.5715|73.4694||||||73.6021|72.0256|71.9899|69.0613|69.1888|69.745|72.5052|73.7245|73.4694|73.597|74.4899|73.7348|74.4899|71.9388||71.9031|70.9235|70.5511|68.5409|65.8164|64.2858|66.1735|67.0664|66.3623|67.6072|67.4388|67.8572|67.949|67.8572|69.0256|68.6429|69.1327|71.1276|69.898|71.1174|73.1633|73.0205|70.4082|72.6072|71.6888|73.7092|73.9797|74.1327|76.7245|76.9388|77.5511|76.0715|77.5511|76.8368|77.0307|78.3419|79.5919|81.6837|79.6021|80.8521|81.6684|78.8266|78.8776|80.4133|79.0154|77.8623|78.6735|77.0409|76.5307|75.5154|74.0613|73.9848|76.7195|77.5562|75.0001|72.6684|72.5562|68.5205|66.9439|66.8674||||||69.3878|70.1225|72.4592|74.7741|74.3878|75.882|73.6152|71.979|73.3346|74.202|73.9797|73.7574|75.8784|75.5139|
08193|100987|/equities/xiamen-airport|SHANGHAICOMP|13.36|13.35|13.29|13.36|13.3|13.38|13.64|14.08|13.95|14.03|14.04|14.23|14.34|14.31|14.3|14.35|14.51|14.54|14.53|14.63|14.71|14.68|14.55|14.55|14.48|14.76|14.76|14.77|14.79|14.75|14.38|14.16|14.23|14.1|14.0786|14.5071|14.7214|14.7571|14.7857|14.7286|14.7214|14.6429|14.6143|14.5857|14.4143|14.2143|14.1786|||14.3571|14.5714|14.3786|14.3714|14.2429|14.3214|14.4357|14.4357|14.5286|14.3214|14.0357|14.0357|13.9643|13.9429|13.9357|13.8429|13.6286|13.6929|13.6071|13.4357|13.6357|13.7643|13.8429|13.8429|14.0643|13.9429|13.9929|13.8143|13.9429|13.8357|13.8214|14|13.8214|13.7286|13.6857||||13.3286|13.0286|12.75|12.6929|12.6929|12.9143|13.1071|13.25|13.3786|13.0857|12.8143|12.6714|12.6571|12.5071|12.5643|12.6643|12.6357||12.6357|12.3214|12.0357|11.9071|12|12.0071|12|12.1714|12.05|12.1143|12.0143|12.0143|12.1071|12.1071|12.1143|12.05|12.0929|12.15|12.2429|12.1429|12.1429|12.2857|12.1643|12.1357|12.1429|12.0571|12.0357|12|12.0429|12.0714|12.1|12.0071|12.0071|11.9571|12.1286|12.2643|12.1214|12.1143|12.0786|12.0929|12.0857|12.1214|12.1929|12.2071|12.2|11.95|11.9571||||||11.8071|11.6429|11.7643|11.7714|11.6214|11.4286|11.4071|11.45|11.5929|11.5643|11.5571|11.7857|11.7929|11.8929||11.7071|11.7286|11.9714|12.0714|11.8857|11.8714|11.8714|11.8286|11.7643|11.9|12.0857|12.1571|12.4143|12.3143|12.3429|12.4214|12.5|12.4143|12.2857|11.7714|11.4357|11.4071|11.2|10.9214|10.6786|10.7714|10.7214|10.7786|10.7857|10.7714|10.95|10.9071|10.9429|10.9714|10.8929|10.95|10.8857|10.8857|10.8857|10.8571|10.8571|10.7143|10.6214|10.2786|10.2643|10.3429|10.5357|10.3571|10.2571|10.3286|10.55|10.3643|10.4357|10.4643|10.2571|10.1714|10.1143|10.0857|10.0143|10.1857||||||10.25|10.2286|10.4286|10.0857|10.0357|10.1143|10.2429|9.9286|9.9857|10.0714|10.5|10.6071|10.6357|10.6643|
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP|11.15|11.28|10.78|10.8|10.95|10.87|10.99|11.2|11.03|10.79|10.77|10.76|10.92|11.05|10.99|10.98|11.03|11.44|11.14|11.22|10.81|10.66|9.73|9.66|9.69|9.37|9.12|9.15|9.11|9.05|8.94|9.04|9.15|9.2|9.21|9.28|9.34|9.58|9.57|10.63|10.65|10.83|10.9|10.83|10.72|10.52|10.61|||10.8|10.88|10.98|11.15|10.98|11.1|11.1|10.93|10.98|10.97|10.9|10.69|10.67|10.88|11.05|11.34|11.08|10.94|10.86|10.8|10.96|11.13|11.09|11.13|11.26|11.23|11.39|11.36|11.34|11.38|11.32|11.18|10.85|10.78|10.92||||12.01|12.1|12.05|12.03|12.35|12.58|12.53|12.64|12.77|12.71|12.76|12.76|12.91|12.75|12.58|12.34|12.35||12.38|12.09|12.03|11.7|11.71|11.7|11.62|11.83|11.97|11.93|11.79|12.03|12.19|12.18|12.13|12.12|12.05|12.05|12.4|12.32|12.62|12.73|12.95|13.07|13.14|12.88|12.84|12.78|12.92|12.88|12.88|12.6|12.51|12.45|12.78|12.95|13.01|13.06|13.07|12.98|12.84|12.72|12.88|13.04|12.98|13.06|13.11||||||13.12|12.95|13.11|13.29|13.21|12.8|12.9|12.8|12.52|13.44|14.78|14.75|14.03|13.6||13.61|13.31|13.53|13.67|13.6|13.74|13.88|13.83|13.86|14.15|14.35|14.02|14.2|14.47|14.5|14.73|14.44|14.49|14.71|14.69|14.65|15.06|15.02|14.77|13.85|13.54|13.3|13.4|13.44|13.07|13.19|12.8|13.1|13.38|13.21|12.66|12.13|12.6|12.24|11.96|12.09|12.07|11.75|11.64|11.85|12.44|12.64|12.73|12.93|13.55|14.06|14.16|14.11|14.07|13.81|14.42|14.05|14.01|14|13.91||||||13.51|13.52|14.07|14.18|14.2|14.31|14.12|14.2|14.2|14.2|14.41|14.62|14.34|14.35|
08195|100709|/equities/faratronic|SHANGHAICOMP|107.58|108.2|110.3|106.11|107|113.29|122.11|124.44|124.32|125.3|128.28|129.21|132.25|135.2|135.85|136.01|138.51|135.06|133.12|133.55|133.64|129.2|129.4|130.31|133.02|131.12|129.71|131.52|132.2|132.3|134.35|134.62|137.11|140.11|139.11|137|134.19|134.51|136.65|138.6|139.04|136.01|131.02|131.16|131.61|133.6|134.51|||139.06|139.52|141.98|143.62|138.61|138.21|138.99|130.5|129.63|130|131.31|133.6|135.06|134.24|132.08|133.03|133.23|135.27|134.67|135.77|135.11|137|135.3|134.68|134.87|136.01|133.5|128.99|129.88|128.02|123.1|126.12|126.88|125.69|128.38||||132.5|138.2|132.5|129.66|136.19|143.13|146.3|149.52|146.02|144.01|141.01|141.5|142.5|143.3|142.28|139.04|135.2||134.48|144.8|145.1|143.59|140|140|144.9|145.88|148.31|149.31|149.04|148.1|147.55|141|140.89|140.01|144.1|145.55|147.3|147.25|147.81|147.25|150.08|151.7|151.01|148.66|149.18|150.88|151.93|151.1|152.4|149.98|153.61|159.44|158.8|157.97|158.26|160.41|161.7|163.04|166.03|169.28|173.58|177.5|176.7|177.19|174.05||||||172.31|171.1|169|166.4|166.05|166.63|167|166.5|166.03|158.5|152.68|151.03|153.35|155.2||157.78|153|154.21|154.01|144.51|144.8|148.2|149.22|151.5|153.51|154|151.57|151.6|154.92|154.5|154.7|154.77|153|143.48|147.84|158.78|158.88|154.02|156|156.06|160.8|162|161.48|165.6|161.7|161.41|155.25|161.01|160.6|162.25|168|161.6|172.2|175.77|178.2|178.24|177.21|173.02|171.66|164|164.94|171.02|168.11|163.37|163.31|163.51|162.2|162|162|162.5|163.5|164|157.01|156.66|155||||||160.31|165.49|165|168.02|165|166.36|170.2|170.36|169.67|168.02|167.58|168.56|179.1|184.54|
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP|26.8|27.1|25.94|26.87|27.8|29.86|31.2|32.24|30.79|30.13|29.88|29.7|30.2|30.41|30.65|31.27|31.77|33.39|33.01|33.43|33.56|34.26|32.67|32.53|32.97|30.67|29.25|30.58|30.7|29.56|29.03|29.09|29.82|30.26|30.36|31.01|30.91|31.4|31.13|31.33|31.75|32.32|32.24|31.82|32.46|30.76|30.42|||31.71|32.38|32.14|32.57|33.2|32.94|32.01|31.19|31.6|31|31.12|30.58|30.01|30.7|30.31|30.3|30.17|30.75|31.1|31.24|31.61|32.51|32.43|31.7|32.3|32.73|32.61|32.4|32.7|32.5|32.96|33.12|33.1|33.42|34.47||||35.04|34.12|33.56|34.11|36.2|37.51|38.16|39.28|37.18|36.5|38.31|39.1|38.89|40.02|40.7|39.7|39.58||39.34|36.67|36.7|35.94|35.55|36.24|37.35|38.91|37.5|38.21|37.06|37|37.01|37.03|38|37.3|38.6|38.68|39.4|39.8|39.66|40.7|42.33|42|40.25|40.33|40.62|40.4|40.62|39.5|38.72|36.21|36|36.01|37.1|37.38|35.71|33.9|33.7|33.87|33.78|32.86|33.45|33.94|33.7|33.94|33.93||||||34.3|34.38|34.81|35.92|35.35|32.85|32.64|32.65|32.23|30.97|29.99|28.92|27.96|27.88||28.34|28.6|28.5|28.46|28.53|28.6|29.62|29.53|29.5|29.8|30.4|30.61|29.94|29.65|29.6|29.85|29.36|29.24|29.52|29.42|29.05|29.3|29.42|29.06|27.86|27.93|27.89|26.61|27.03|26.65|27.24|27.43|27.75|28.54|28.18|26.1|25.54|25.55|25.41|25.27|24.95|24.6|24.87|24.83|24.71|24.96|25.14|24.87|24.53|25.2|25.79|26.62|26.13|26.67|26.75|26.77|25.41|24.44|25.76|25.2||||||25.08|25.49|26.15|25.53|25.16|25.05|25.15|25.32|25.66|25.6|26.18|27.21|26.62|26.99|
08197|100867|/equities/xiamen-itg|SHANGHAICOMP|7.48|7.54|7.27|7.47|7.5|7.48|7.56|7.61|7.58|7.54|7.56|7.51|7.64|7.73|7.71|7.71|7.79|7.93|7.81|7.81|7.84|7.84|7.61|7.63|7.57|7.45|7.36|7.37|7.41|7.35|7.29|7.27|7.33|7.26|7.25|7.39|7.41|7.36|7.37|7.4|7.52|7.63|7.73|7.74|7.88|8.45|8.43|||8.51|8.62|8.69|8.75|8.75|8.75|8.74|8.8|9|8.96|9.01|9.02|9.07|9.11|9.21|9.01|8.92|8.82|8.58|8.57|8.51|8.57|8.45|8.16|8.48|8.85|8.84|8.74|9.06|9.03|9.04|9.48|9.37|9.14|9.03||||8.88|8.71|8.86|8.77|9.02|9.26|8.75|8.87|8.89|8.8|8.7|8.69|8.52|8.42|8.37|8.4|8.52||8.71|8.59|8.58|8.44|8.5|8.45|8.37|8.6|8.61|8.59|8.54|8.64|8.68|8.74|8.67|8.61|8.34|8.31|8.44|8.48|8.51|8.67|8.7|8.73|8.59|8.28|8.34|8.3|8.29|8.16|8.14|7.94|7.84|7.8|8.06|8.17|8.13|8.07|7.87|7.81|7.75|7.8|7.83|7.73|7.7|7.57|7.61||||||7.53|7.36|7.32|7.29|7.25|7.17|7.16|7.12|7.11|7.16|7.19|7.19|7.23|7.14||7.1|7.1|7.16|7.18|7.13|7.08|7.15|7.23|7.33|7.31|7.5|7.52|7.61|7.62|7.74|7.77|8.03|7.91|7.83|7.63|7.55|7.62|7.46|7.41|7.26|7.12|7.11|6.93|6.85|6.83|6.93|6.86|6.85|6.84|6.84|6.83|6.68|6.71|6.68|6.61|6.59|6.48|6.35|6.22|6.2|6.34|6.61|6.51|6.41|6.45|6.57|6.53|6.58|6.58|6.48|6.48|6.42|6.32|6.28|6.33||||||6.38|6.37|6.4|6.4|6.42|6.56|6.63|6.51|6.61|6.54|6.64|6.86|6.91|7|
08198|100800|/equities/king-long-moto|SHANGHAICOMP|6.96|6.94|6.76|6.92|6.92|6.95|6.97|7.02|6.96|7.01|7|6.99|7.11|7.27|7.4|7.48|7.58|7.65|7.73|7.78|7.75|7.69|7.45|7.64|7.78|7.75|7.6|7.66|7.9|7.8|7.55|7.41|7.64|7.77|8.01|7.7|7.58|8.12|8.27|8.47|8.67|8.09|7.93|7.99|8|7.9|7.81|||7.79|7.85|8|8.09|8.15|8.03|8.04|7.8|7.88|7.67|7.76|7.78|7.85|7.97|7.86|7.62|7.51|7.5|7.39|7.29|7.49|7.48|7.57|7.76|7.9|7.97|8.24|8.58|8.62|8.88|7.9|7.69|7.12|6.48|6.1||||5.96|5.82|5.53|5.45|5.49|5.67|5.73|5.75|5.79|5.77|5.76|5.76|5.75|5.71|5.8|5.89|5.87||5.96|5.98|5.91|5.88|5.98|5.92|5.9|5.95|5.95|5.99|5.86|5.87|5.94|5.96|6.01|5.91|6.08|6.34|6.4|6.44|6.47|6.43|6.45|6.45|6.48|6.48|6.42|6.47|6.57|6.55|6.5|6.39|6.38|6.48|6.45|6.4|6.34|6.35|6.32|6.32|6.37|6.37|6.2|6.3|6.31|6.19|6.12||||||5.95|5.89|5.92|5.9|5.93|5.9|5.98|6.02|6.03|6.06|6.02|6.04|5.95|5.83||5.87|5.78|5.81|5.96|5.81|5.77|6.01|6.06|5.91|6.08|6.09|6.03|6.05|6.08|6.08|6.19|6.29|6.34|6.34|6.34|6.29|6.4|6.2|6.14|5.95|6.08|6.16|6.12|6.28|6.25|6.31|6.3|6.37|6.21|6.2|6.35|6.3|6.36|6.41|6.39|6.31|6.23|6.02|5.93|5.83|5.81|6.22|6.22|5.95|6.07|6.21|6.28|6.36|6.64|6.15|5.79|5.75|5.58|5.55|5.59||||||5.72|5.93|6.05|6.28|6.31|6.61|6.91|6.76|6.92|6.77|6.56|6.75|6.53|6.42|
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP|13.1|13.1|13.05|13.25|13.31|13.35|13.74|13.77|13.55|13.66|13.61|13.46|13.8|14.15|14.22|14.51|14.68|14.89|14.66|14.7|14.75|14.87|14.56|14.61|14.77|14.41|14.15|14.4|14.83|14.87|14.91|14.77|14.95|14.95|14.88|14.8|14.9|14.68|14.67|14.79|14.9|15|14.77|14.55|14.43|14.39|14.5|||14.8|15.01|15.31|15.5|15.42|15.59|15.19|14.89|14.97|14.86|14.77|14.66|14.96|15.19|14.84|14.82|14.9|15.03|14.96|14.97|15.05|15.78|16.07|16|16.4|16.4|15.82|15.15|15|15.29|14.45|14.4|14.47|14.56|15.51||||14.88|14.79|15.35|15.29|16.25|17.62|17.55|17.34|17.41|17.32|17.36|16.96|16.7|16.9|17.07|17.13|16.55||16.79|16.55|16.78|16.78|17.2|17.43|16.9|17.09|17.11|16.65|16.4|16.52|16.4|16.5|16.76|16.65|16.93|17.23|17.31|16.41|17|17.12|17.38|17.46|17.62|17.5|16.81|16.85|16.79|16.67|16.61|16.15|16.25|16.2|16.31|16.33|16.22|16.01|15.93|16.05|16.12|15.89|15.8|15.91|15.86|15.36|15.46||||||15.26|15.2|15.52|15.56|15.4|16|16.15|16.3|16.35|16.5|16.72|15.93|15.5|15.33||15.17|14.89|15.18|15.11|15.02|14.88|14.86|14.9|14.9|14.94|15.11|15.23|15.51|15.71|15.79|15.96|16.01|16.08|16.37|16.15|15.7|15.66|15.56|15.21|14.75|14.95|14.46|14.43|14.53|14.3|14.47|14.3|14.2|14.05|13.83|13.56|13.26|13.33|13.28|13.22|13.15|13|13.05|12.94|12.89|13.6|13.78|13.54|13.33|13.32|13.65|13.52|13.74|13.85|13.76|13.54|13.34|13.05|13.05|13.35||||||13.32|13.38|13.65|13.4|13.44|13.72|14.1|14.02|14.23|14.17|14.4|14.56|14.79|14.96|
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP|17.18|17.19|17.01|17.05|17.25|17.38|17.59|17.77|17.74|17.93|18.07|18.18|18.72|19.02|19.06|18.95|19.02|19.07|18.99|18.99|18.95|18.72|18.35|18.5|18.5|18.47|18.31|18.37|18.41|18.35|18.4|18.54|19.11|19.01|19.06|18.91|19.06|19.08|19.25|18.84|19|19|18.8|18.61|18.63|18.78|18.76|||18.82|18.92|18.95|19.24|18.97|18.91|18.77|18.46|18.51|18.4|18.52|18.61|18.77|18.51|18.05|18.05|18.1|18.19|18.58|18.62|18.84|19.01|18.8|18.01|19.5|19.68|19.81|19.33|19.05|19.3|19.17|19.06|19.21|19|19.45||||19.37|19.16|19|18.9|19.59|19.85|20.24|20.68|20.89|20.7|20.5|20.47|20.22|19.98|19.95|19.92|19.82||19.92|20.17|20.27|19.83|20.07|20.2|20.48|20.37|20.16|20.23|20|19.8|19.9|19.8|20.37|20.2|20.1|20.38|20.6|20.9|21.16|21.04|21.92|21.84|22.68|22.5|22.65|22.77|23.34|23.35|22.68|22.28|22.36|21.99|23.02|23.35|23.1|23.14|23.61|23.32|22.93|22.95|22.85|23.3|22.15|21.5|21.61||||||21.11|20.99|20.95|20.8|20.76|20.68|20.77|20.81|20.65|20.85|20.14|19.85|19.81|19.5||19.5|19.77|19.86|19.79|19.01|18.87|19.38|20.07|20.08|20.18|20.58|20.7|20.9|21.06|20.82|21.42|21.34|21.49|21.56|21.54|21.43|21.52|21.23|20.93|20.25|21.12|21.19|21.01|20.97|20.96|21.38|21.63|22.48|22.38|22.39|22.81|22.49|23.2|23.46|23.26|22.21|21.68|20.8|20.01|19.86|19.81|21.26|21.1|21.8|22.71|22.62|23|23.73|23.85|23.25|23.46|23.42|22.06|22.27|22.18||||||22.6|22.99|22.9|23.67|23.22|23.17|23.4|23.47|23.55|23.1|22.88|24.12|25.96|26.55|
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP|7.7|7.81|7.6|7.62|7.71|7.65|7.78|7.96|7.85|7.85|7.84|7.81|7.91|7.97|7.97|7.98|8.04|8.16|8.16|8.16|8.26|8.26|8.17|8.08|8.01|7.95|7.87|7.91|7.95|7.9|7.78|7.76|7.82|7.77|7.73|7.7|7.74|7.69|7.79|8.48|8.46|8.6|8.56|8.44|8.54|8.36|8.28|||8.41|8.64|8.85|9.01|8.93|9.12|9.12|9.21|9.47|9.43|9.43|9.46|9.56|9.56|9.49|9.47|9.37|9.44|9.45|9.4|9.75|9.85|9.89|9.89|9.94|9.85|9.89|9.7|10.06|9.96|9.93|10.23|10.05|9.93|9.92||||10.52|10.29|10.07|10.05|9.92|10.55|10.54|10.63|10.74|10.65|10.55|10.58|10.73|10.67|10.42|10.45|10.47||10.74|10.62|10.43|10.37|10.58|10.4|10.27|10.41|10.81|10.92|10.8|10.77|11.51|11.47|11.7|11.72|11.56|11.58|11.57|11.45|11.56|11.44|11.25|11.26|11.31|11.2|11.05|11.05|11.09|11.1|11.23|11.1|11.11|11.11|11.21|11.3|11.21|11.2|11|11.04|11.05|10.91|10.95|11|10.93|10.9|10.86||||||10.98|10.67|10.45|10.37|10.39|10.21|10.2|10.2|10.27|10.33|10.27|10.41|10.3|10.16||10.14|10.11|10.15|10.3|10.02|9.98|10.09|10.28|10.19|10.16|10.49|10.57|10.64|10.88|10.83|11.14|12|11.91|11.7|11.4|11.41|11.56|11.38|11.14|10.92|10.75|10.81|10.76|10.7|10.63|10.59|10.61|10.59|10.51|10.59|10.72|10.58|10.86|10.62|10.57|10.65|10.46|10.4|9.89|9.71|9.81|9.74|9.78|9.74|9.91|9.89|9.98|9.45|9.24|9.24|9.2|8.93|8.6|8.26|8.29||||||8.3|8.3|8.38|8.42|8.45|8.73|8.93|8.65|8.67|8.64|8.69|8.96|8.98|9.06|
08202|101032|/equities/longi-silicon|SHANGHAICOMP|26.42|26.28|25.31|24.81|24.79|25.39|27.01|27.9|27.52|27.91|28.27|28.77|29.4|30.02|29.99|29.88|30.3|30.46|29.79|29|29.13|29.7|28.32|28.57|28.99|28.65|28.19|28.6|29.09|29.06|29.26|29.56|29.99|30.4|28.71|28.89|27.5|27.32|27.7|28.1|28.6|28.57|28.43|28.82|27.91|27.65|27.36|||27.97|28.56|28.55|29|27.23|27.32|27.48|27.18|27.01|27.32|27.28|27.64|28.34|28.55|28.6|28.78|29.01|30.02|30.88|32.15|32.45|32.86|32.75|32.62|32.9|33.45|33.48|32.8|32.75|33.2|32.72|32.98|32.9|32.87|34.03||||34.45|35.2|34.7|34.87|36|37.05|37.3|38.87|39.69|39.02|38.52|39.28|39.5|40.38|40.48|40.08|39.88||39.75|40.12|40.35|39.7|39.93|39.85|39.74|39.21|39.01|39.05|38.62|38.4|39.18|39.87|41.96|40.88|41.71|41.95|43|43.53|44.23|43.1|43.26|43.36|43.88|43.54|44|44.63|44.56|44.3|44|42.9|43.31|44.15|45.08|44.92|45.1|45.15|45.3|45.81|45.81|45.8|46.2|48.32|47.83|47.98|47.5||||||45.13|44.22|44.23|43.7|42.86|42.81|42.48|42.3|42.26|42.11|41.15|40.61|40.43|40.95||42.05|42.41|41.71|41.77|39.5|39.88|40.48|43.55|44.04|44.36|44.3|44.3|44.25|44.8|45.36|46.01|45.88|45.28|45.49|46|46.69|46.51|44.68|44.37|44.03|45.66|47.1|46.04|46.4|47|46.12|45.72|46.5|47.16|47|47.8|48.02|49.6|50.89|51.45|50.04|49.91|50.25|48.48|47.62|48.9|50.35|48.29|46.09|45.18|46.27|46.85|48.88|49.7|49.11|48.02|46.89|45.08|45.45|45.76||||||47.8|48.3|47.9|48.3|47.9|48.28|47.95|49.13|48.85|47.47|48.3|48.5|52.47|52.28|
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP|14.8|14.93|14.72|14.5|14.64|14.85|15.31|15.37|15.61|15.84|16.51|16.52|16.93|16.62|16.68|16.6|17.04|17.06|16.92|17.02|17.7|17.74|17.19|17.58|17.71|17.5|16.65|16.54|16.53|16.41|16.73|16.51|16.61|16.81|17.43|17.52|17.67|17.41|17.4|17.46|17.85|17.74|17.43|17.33|17.32|15.62|15.61|||16.2|16.82|17.42|17.2|16.71|16.81|16.79|16.77|17.08|16.95|15.9|15.93|16.18|15.63|15.75|14.83|14.42|14.67|15.01|15.04|15.65|16.27|15.92|15.41|15.7|15.7|16.47|17.08|16.27|15.9|15.33|15.4|15.46|15.89|15.8||||16.45|16.73|17.87|17.51|17.43|18.3|19.99|19.46|19.16|19.06|19.33|18.01|16.7|15.4|13|12.81|12.8||13.28|13.36|13.26|13.01|13.22|13.21|12.68|12.6|12.34|12.5|12.47|12.58|11.89|11.4|11.56|11.64|11.56|11.68|11.82|11.85|11.8|11.44|11.4|11.37|11.31|11.13|10.88|10.85|10.93|10.93|10.92|10.61|10.73|10.8|11.05|11.16|11.07|10.86|10.7|10.73|10.76|11.21|11.2|11.11|11.06|11.12|11.69||||||11.5|11.46|11.53|11.27|11.31|11.16|11.22|11.97|12.58|12.52|12.81|12.63|12.52|12.31||12.5|13|11.41|11.03|11.05|11.06|11.01|10.92|10.88|11.27|11.2|11.51|11.2|10.64|10.64|10.54|10.58|10|10.13|9.98|10.02|9.9|9.78|9.09|8.6|8.75|8.85|8.69|8.93|9.17|9.51|9.74|9.81|10.01|9.93|9.76|9.68|9.47|9.36|9.4|9.23|8.85|8.65|8.08|7.78|8.19|8.36|8.1|8.03|8.04|8.35|8.1|8.23|8.26|8.05|8.07|7.84|7.62|7.84|8.08||||||8.74|9.15|9.64|9.26|9.14|9.22|9.4|9.72|9.96|9.72|9.76|9.88|9.86|9.91|
08204|101081|/equities/shaangu-power|SHANGHAICOMP|7.7|7.71|7.64|7.78|7.76|7.81|8.01|8.14|8.11|8.23|8.26|8.27|8.4|8.58|8.56|8.54|8.59|8.74|8.67|8.69|8.7|8.8|8.66|8.75|8.76|8.81|8.76|8.78|8.92|8.93|8.97|9.08|9.15|9.25|9.21|9.11|9.1|9.12|9.2|9.28|9.17|9.17|8.96|8.86|8.76|8.72|8.72|||8.75|8.76|8.62|8.51|8.49|8.47|8.54|8.52|8.46|8.46|8.48|8.5|8.87|8.83|8.71|8.77|8.82|8.85|9.04|9.15|9.27|9.37|9.26|9.24|9.29|9.22|9.22|9.18|9.2|9.28|9.05|9.16|9.27|9.2|9.42||||9.26|9.2|9.21|9.23|9.48|9.74|9.75|10.17|10.13|10.18|10.1|10.18|10.23|10.31|10.37|10.3|10.1||10.48|10.35|10.43|10.32|10.31|10.42|10.58|10.78|10.77|10.76|10.59|10.39|10.57|10.69|11.03|10.87|10.86|10.85|11.07|11.05|11.4|11.42|11.39|11.55|11.49|11.49|11.46|11.49|11.74|11.68|11.55|11.36|11.47|11.4|11.99|12.16|12.25|12.25|12.32|12.36|12.42|12.35|12.46|12.83|12.73|12.65|12.73||||||12.66|12.54|12.5|12.58|12.62|12.6|12.17|12.05|12.34|12.32|12|11.8|11.81|11.32||11.12|10.97|10.98|11.11|10.43|10.4|10.53|10.59|10.61|10.55|10.78|11.07|11.12|11.15|11.28|11.55|11.7|11.75|11.74|12.02|12.18|12.07|11.92|11.93|11.81|12.15|12.16|11.71|11.85|11.69|11.74|11.8|11.92|11.57|11.61|12.01|12.48|12.44|11.95|12.58|13.19|12.7|12.64|12.62|12.5|12.83|13.13|12.8|12.52|12.64|12.59|12.08|11.22|10.61|10.21|10.08|9.72|9.1|9.2|9.17||||||9.37|9.57|9.62|10|9.79|9.81|10|10.03|9.85|9.78|10.03|10.38|10.94|10.98|
08205|100516|/equities/typical-ind|SHANGHAICOMP|5.21|5.22|5.16|5.15|5.25|5.18|5.29|5.32|5.16|5.15|5.18|5.11|5.15|5.18|5.19|5.25|5.28|5.31|5.4|5.42|5.38|5.36|5.29|5.33|5.34|5.33|5.3|5.27|5.3|5.35|5.32|5.32|5.33|5.31|5.32|5.32|5.31|5.32|5.29|5.31|5.27|5.24|5.21|5.11|5.01|4.92|4.89|||4.9|4.93|4.99|5.01|5|4.96|4.97|4.8|4.87|4.91|4.89|4.95|5.06|5.05|5.03|5.08|5.08|5.12|5.15|5.12|5.13|5.15|5.13|5.12|5.12|5.02|5.04|5|5.01|5.03|4.93|4.95|4.98|4.95|4.91||||4.8|4.75|4.69|4.65|4.65|4.75|4.83|4.91|4.96|5.02|4.99|5.01|5|4.99|5|5.1|5.02||5.11|5.21|5.16|5.14|5.22|5.32|5.33|5.37|5.43|5.42|5.31|5.31|5.37|5.35|5.43|5.33|5.52|5.52|5.62|5.6|5.6|5.76|5.7|5.7|5.73|5.67|5.66|5.74|5.79|5.78|5.77|5.75|5.8|5.83|6.09|6.08|6.12|6.11|6.17|6.08|6.05|5.99|5.93|5.91|5.89|5.88|5.73||||||5.63|5.61|5.53|5.52|5.54|5.48|5.51|5.65|5.68|5.84|5.92|5.9|5.89|5.81||5.79|5.78|5.84|5.8|5.68|5.68|5.79|5.74|5.66|5.63|5.85|5.89|5.85|5.89|5.85|5.76|5.75|5.86|5.85|5.95|5.89|5.86|5.85|5.93|6.01|6.68|7.36|7.35|6.57|5.79|5.87|5.65|5.36|5.33|5.31|5.33|5.3|5.28|5.14|5.14|5.17|5.12|5.14|5.07|5.07|5.05|5.16|4.98|4.86|4.94|4.95|4.94|5|5.03|4.91|4.92|4.89|4.75|4.65|4.65||||||4.68|4.72|4.77|4.76|4.73|4.9|5.01|4.98|4.91|4.83|4.96|5.43|5.58|5.65|
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP|8.91|9.21|8.49|8.46|8.44|8.58|8.64|8.9|9.08|9.05|8.99|8.88|9.05|9.4|9.35|9.44|9.1|9.34|8.78|8.71|8.53|8.68|8.19|8.17|8.19|8.02|7.64|7.81|7.88|7.82|7.79|7.72|7.82|7.79|7.76|7.79|7.86|7.69|7.7|7.73|7.8|7.77|7.75|7.6|7.47|7.41|7.38|||7.61|7.79|7.75|7.71|7.68|7.63|7.54|7.38|7.27|7.23|7.16|7.28|8.06|8.05|7.97|8.08|8|8.15|8.23|8.06|8.01|8.04|8.1|8.1|8.18|8.17|8.2|8.07|8.18|8.3|8.3|8.44|8.27|8.35|8.23||||8.07|7.9|7.98|7.9|8.1|8.14|8.42|8.6|9|9.16|9.26|9.31|9.41|9.58|9.46|9.43|9.38||9.53|9.4|9.51|9.31|9.52|10.09|10.03|9.68|9.56|9.62|9.58|9.6|9.86|9.7|9.95|9.64|9.82|9.56|9.6|9.73|9.89|10.01|10.15|10.23|9.92|9.65|9.7|10.2|10.16|9.99|9.86|9.26|8.98|9.3|9.23|9.2|9.16|9.21|9.38|9.44|9.56|9.38|9.67|9.79|9.36|9.1|9.18||||||9.2|9.93|10.26|10.41|9.15|8.29|8.06|8.08|8.24|8.38|8.34|7.9|7.65|7.37||7.54|7.6|7.71|7.83|7.63|7.56|7.67|7.85|7.65|7.89|8.02|7.91|7.91|7.91|7.84|7.98|8.06|7.95|7.98|8.05|7.89|7.97|7.89|7.78|7.62|8.1|8.12|8.02|8.43|8.53|9.21|9.01|8.97|7.95|7.32|6.74|6.55|6.59|6.59|6.6|6.56|6.55|6.52|6.4|6.28|6.3|6.47|6.38|6.3|6.44|6.51|6.4|6.45|6.52|6.43|6.47|6.41|6.28|6.25|6.26||||||6.31|6.31|6.48|6.49|6.47|6.55|6.63|6.54|6.66|6.59|6.75|7.1|7.13|7.2|
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP|16.11|16.25|16.28|16.4|16.37|16.93|16.96|17.18|17.32|17.46|17.45|17.5|17.98|18.09|18.25|18.29|18.24|18.45|18.01|18.06|18.25|18.15|18.31|18.35|18.3|18.06|17.81|17.82|17.82|17.81|17.84|17.83|18|18.06|18.5|18.55|18.51|18.4|18.27|18.01|19.21|20.33|20.23|20.35|20.22|20|19.81|||20.33|20.92|20.83|21.05|21.29|21.38|21.07|20.5|20.3|19.97|19.7|19.95|19.77|19.72|19.64|19.78|19.85|20.17|20.26|20.27|21.1|21.35|20.11|19.63|19.86|19.89|21.3|21.7|21.45|21.27|20.8|21.28|22.27|20.5|20.24||||20.31|19.89|19.55|20.18|19.8|20.51|20.84|20.33|18.53|17.96|17.79|17.86|17.9|18.31|18.35|18.5|18.53||19.2|19.13|19.08|18.1|18.49|18.2|18.05|18.72|18.2|18.27|18.02|18.03|18.31|18.66|18.79|18.88|18.95|18.5|19.2|18.05|20|19.7|20.36|19.23|19.28|19.19|19.16|19.06|19.46|19.45|19.46|19.77|20.14|20.18|20.85|21.18|19.89|18.74|18.93|19.08|19.06|18.5|17.93|16.05|15.11|14.9|15.02||||||15.02|15|14.84|14.69|15.05|13.66|13.7|14.25|14.37|14.09|14.11|14.6|14.65|14.54||14.11|14.2|14.36|13.61|13.36|13.2|13.41|13.24|13.16|13.55|13.66|13.75|13.69|13.45|13.42|13.29|13.41|13.23|12.97|12.48|12.33|12.18|11.91|11.79|11.45|11.72|11.61|11.65|11.7|11.78|12.03|12.1|12|11.82|11.9|11.92|11.66|11.72|11.71|11.51|11.5|11.31|10.94|10.56|10.23|10.45|10.97|10.88|10.72|10.9|11.28|11.57|11.75|11.6|10.94|10.7|10.6|10.46|10.34|10.6||||||11|11.09|11.25|11.01|11.07|11.12|11.29|11.22|11.31|11.05|11.24|11.52|11.76|12.08|
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP|11.95|12.33|12.35|12.58|12.67|12.63|12.81|12.99|12.76|12.82|13.01|12.97|13.23|13.33|13.46|13.68|13.7|13.89|13.8|13.78|13.8|13.87|13.78|14.12|14.23|14.51|14.78|14.71|14.95|15.26|14.91|14.64|14.9|15.28|15.38|15.18|15.13|15.4|15.4|15.66|15.05|14.88|14.8|14.72|14.5|14.25|14.41|||14.76|14.78|14.71|14.76|14.92|15|14.85|14.45|14.29|14.61|14.96|15.04|15.1|14.98|15.08|15.26|15.13|15.11|14.68|14.48|14.46|14.59|14.62|14.5|14.46|14.23|14.28|14.24|14.58|14.51|14.25|14.5143|14.4286|14.3714|14.45||||14.1429|13.6429|13.6786|13.6357|14.0143|14.2143|14.2357|14.1643|14.2214|14.15|14.2214|14.4571|14.2143|14.1|13.9786|13.8071|13.5929||13.6357|14.3214|14.2929|14.3214|14.3214|14.2571|14.0357|14.2714|14.2|14.0429|14.1714|13.5714|14.3|14.1786|14.2071|14|14.0214|14.3571|14.5357|14.0429|14.9286|14.7714|14.6643|14.4357|14.45|14.3714|14.05|14.0429|14.1143|13.8214|13.8429|13.4643|13.4429|13.5714|13.4143|13.4|13.3071|12.85|12.85|12.75|12.8214|13.0214|12.9786|12.9286|12.8214|12.6429|12.1429||||||11.8857|11.7143|11.6714|11.5214|11.5071|11.5286|11.4|11.4071|11.3857|11.3571|11.4071|11.3286|11.2929|11.2857||11.2571|11.15|11.1286|11.1071|10.9857|10.7929|10.7857|11.1286|11.1571|11.1714|11.1571|11.2714|11.2143|11.2429|11.2143|11.3286|11.3571|11.3571|11.1786|10.8429|10.8|10.6429|10.6071|10.6571|10.6429|10.5071|10.55|10.7429|11|10.5071|10.6357|10.4071|10.2786|9.9214|9.8571|10.0071|9.9714|9.9714|9.9286|10.0143|9.8571|9.7571|9.0929|9.0071|8.8929|8.9286|9.3|9.3|9.1143|9.3|9.55|9.5571|9.7286|9.7857|9.6714|9.3071|8.95|8.7214|8.6429|8.6357||||||8.8|8.9571|8.9357|9.0214|8.9786|9.0929|9.4071|9.3571|9.5429|9.25|9.3143|9.4714|9.7357|9.9143|
08209|1081730|/equities/xianhe-a|SHANGHAICOMP|18.1|18.24|18.16|18.18|18.28|18.63|19.11|19.42|19.9|20.2|20.25|20.29|20.78|21.01|20.81|20.96|21.12|21.68|21.77|21.99|22.2|22.41|22.23|22.33|21.98|21.66|21.42|21.42|21.59|21.2|20.66|20.48|20.73|20.76|20.68|21.28|21.21|21.1|21.22|21.32|21.1|20.85|20.41|20.42|20.28|20.5|20.46|||20.85|21.05|21.14|21.6|21.7|21.85|21.86|21.36|21.69|21.35|21.02|21.28|21.71|21.85|21.71|22.08|22.22|22.87|23.35|23.75|24.06|24.51|24.53|23.99|24.11|24.37|24.91|24.55|24.55|24.52|24.44|24.21|24.35|24.45|24.05||||24.1|23.98|23.8|23.67|24.32|24.61|24.68|24.78|24.99|24.95|25.12|25.11|25.36|25.81|25.85|26.03|25.49||25.5|25.18|25.12|24.42|26.6|27.11|27.05|27.03|27.39|27.98|27.48|27.56|27.51|27.3|27.51|27.33|27.78|27.67|27.91|28.4|28.27|28.56|28.66|29.35|30.02|30.05|29.93|30.41|30.3|28.94|28.81|28.62|28.77|29|29.7|29.7|29.51|29.48|28.89|28.7|29.2|29.6|30.16|31.05|31.02|31.8|31.25||||||30.71|31.04|31.28|31|30.92|31.03|30.92|30.03|29.81|30.32|30.4|30.39|29.79|29.71||30.09|29.06|29.03|29.19|29.4|29.9|30.62|30.69|31|30.8|30.58|30.93|31.51|30.06|29.61|29.22|29.66|29.49|29.26|29.4|30.15|29.01|28.68|28.55|27.5|27.75|28|28.4|28.54|27.03|27.54|27.58|27.88|27.32|27.1|27.67|26.64|26.93|27.16|26.28|25.56|25.51|24.3|24.2|23.23|23.2|23.4|22.83|22.2|22.08|22|21.94|22.4|22.63|22.89|23|22.81|21.91|22.02|22.25||||||22.6|22.68|22.7|23.11|23.1|22.86|23.14|23.97|24.28|23.9|24.71|24.61|24.9|25.25|
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP|20.55|20.8|20.1|20.6|20.98|21.28|22.22|22.9|22.69|23.05|23.12|23.06|23.9|23.96|24.53|24.98|25|25.43|25.6|25.77|26|26.56|25.11|25.06|25.43|24.26|23.8|24.28|24.29|24.22|23.17|23.01|23.8|24.2|24.22|24.19|24.35|24.79|24.63|24.61|24.9|24.82|25.16|25.54|25.41|24.45|23.69|||23.7|24.31|24.78|25.61|25.22|25.24|24.6|23.7|23.72|23.69|24.15|24.45|24.07|22.87|22.81|23.2|23.46|23.69|23.9|24.05|24.37|24.15|23.08|23.19|23.52|23.7|24.47|24.81|25.2|24.9|25|24.66|24.42|24.58|25.15||||25.27|23.6|24.37|26.5|27.31|28.15|28.05|27.98|29.19|29.12|29.38|29.7|31.6|33.02|32.75|33.03|32.4||31.97|30.73|30.8|30.08|30.48|30.63|31.6|32.7|32.77|33.15|31.38|31|31.46|31.4|32.56|32.12|32.9|33.01|33.5|34.2|33.88|35.47|35.35|35.57|35.55|35.4|35.7|35.6|35.96|35.51|35.51|35|34.9|34.81|35.63|35.24|33.6|32.32|31.58|31.53|31.42|31.09|31|31.33|31|32.06|32.16||||||32.13|32.55|33.03|33.5|33.18|32.4|32.32|31.91|31.66|31.53|30.55|30.1|28.09|28.13||27.92|28.32|28.82|28.37|28|28.35|29.01|28.94|28.75|29.51|30.03|30.07|30.17|29.54|29.84|30.27|29.95|29.7|29.15|28.8|28.09|28.22|28.2|28.49|27.5|27.37|27.17|26.7|26.7|26.53|27.38|27.1|27.47|27.61|27.85|26.52|25.9|25.9|25.61|25.81|24.71|24.3|23.07|22.07|21.58|22.33|23.38|23.47|24|25.58|26.77|26.81|27.13|28.15|29.11|29.5|29.16|28.8|29.45|30.88||||||31.07|32.61|33.6|31.8|30.5|30.14|30|31.13|32.25|32.5|33.1|34.9|34.8|34.73|
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP|12.51|12.52|12.52|12.11|12.09|11.88|11.78|11.85|11.91|12.1|12.04|12.08|12.35|12.03|12.04|12|11.94|12.01|11.91|11.82|12.09|12.2|12.12|12.22|12.43|12.5|12.51|12.32|12.41|12.37|12.24|12.2|12.3|12.05|11.57|11.5|11.19|11.1|11.1|11.06|10.93|11.01|10.91|10.88|10.86|10.85|10.4|||10.47|10.5|10.79|11.11|11.12|11.12|10.97|10.9|10.93|10.89|10.91|10.92|10.8|10.62|10.39|10.4|10.14|10.21|10.02|10.06|10.2|10.2|9.87|9.75|9.78|10.12|10.26|10.37|10.46|10.43|10.3|10.29|10.3|10.13|10.25||||10.15|10.1|10.2|10.12|10.33|10.59|10.99|11.13|11.36|11.19|10.88|10.9|11.1|11.19|10.89|10.9|10.68||10.88|10.74|10.51|10.26|10.44|11.18|10.61|10.69|10.65|10.88|10.54|10.57|10.94|10.87|11.25|11.15|10.98|10.96|11.2|11.18|11.58|11.26|12.43|12.63|12.82|12.64|12.66|12.78|12.84|13|13.08|12.66|12.34|12.23|12.52|12.61|12.04|11.71|11.53|11.66|12.03|11.87|12.4|12.71|12.4|11.4|11.78||||||11.6|11.53|11.68|11.29|11.03|10.94|10.98|11.02|10.94|10.95|10.62|10.35|10.35|10.3||10.71|10.68|10.42|10.36|10.27|10.4|10.67|10.69|10.66|10.93|10.88|10.77|10.59|10.57|10.53|10.51|10.59|10.46|10.68|10.88|10.46|10.03|9.8|9.6|9.26|9.45|9.44|9.53|9.5|9.57|9.8|9.91|10.04|9.91|9.84|9.5|9.38|9.41|9.37|9.3|8.38|8.37|8.34|8.1|8.07|8.25|8.65|8.53|8.5|8.71|8.84|8.88|9.01|9.11|9.1|9.16|8.88|8.7|8.63|8.72||||||9|9.02|9.16|9.16|9.41|9.71|9.84|9.72|9.69|9.54|9.75|9.95|10.24|10.42|
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP|2.6|2.61|2.51|2.51|2.53|2.55|2.56|2.6|2.61|2.59|2.6|2.6|2.66|2.66|2.67|2.68|2.72|2.81|2.76|2.76|2.74|2.74|2.66|2.65|2.64|2.58|2.54|2.5|2.51|2.49|2.47|2.48|2.48|2.48|2.48|2.5|2.51|2.54|2.5|2.5|2.51|2.48|2.44|2.45|2.46|2.44|2.43|||2.46|2.48|2.5|2.54|2.5|2.51|2.52|2.54|2.71|2.69|2.72|2.72|2.72|2.68|2.65|2.68|2.65|2.68|2.66|2.65|2.7|2.75|2.75|2.78|2.82|2.82|2.82|2.82|2.91|2.96|2.91|2.93|2.91|2.85|2.78||||2.76|2.74|2.76|2.8|2.8|2.84|2.88|2.91|3.01|3.02|3.06|3.04|3.07|2.9|2.82|2.78|2.73||2.73|2.69|2.69|2.67|2.7|2.72|2.72|2.75|2.75|2.73|2.74|2.76|2.77|2.75|2.67|2.6|2.61|2.63|2.68|2.66|2.67|2.72|2.72|2.72|2.73|2.71|2.71|2.72|2.74|2.73|2.7|2.67|2.66|2.64|2.68|2.69|2.68|2.67|2.65|2.66|2.64|2.63|2.65|2.67|2.65|2.63|2.64||||||2.62|2.58|2.59|2.57|2.57|2.54|2.53|2.55|2.56|2.56|2.59|2.61|2.57|2.53||2.52|2.52|2.52|2.54|2.54|2.56|2.58|2.6|2.62|2.65|2.69|2.69|2.71|2.71|2.71|2.81|2.7|2.67|2.7|2.76|2.72|2.77|2.78|2.73|2.64|2.64|2.62|2.61|2.61|2.6|2.68|2.69|2.71|2.69|2.69|2.63|2.52|2.53|2.52|2.49|2.49|2.49|2.52|2.49|2.43|2.44|2.5|2.53|2.48|2.5|2.54|2.52|2.55|2.54|2.48|2.46|2.44|2.41|2.4|2.44||||||2.42|2.42|2.48|2.46|2.46|2.54|2.54|2.52|2.55|2.53|2.56|2.62|2.62|2.65|
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP|13.53|13.5|13.57|13.8|13.76|13.43|13.37|13.4|13.1|13.01|13.46|13.3|13.59|13.74|13.68|14.11|13.96|13.67|13.69|13.7|13.83|13.58|13.58|13.7|13.85|14.26|14.02|13.92|14.2|14.25|14.15|14.25|14.36|13.93|14.35|13.95|13.95|13.44|13.54|13.67|13.75|13.71|14.1|14.05|13.65|13.9|13.82|||14.7|15.59|15.8|15.58|16.31|16.28|16.06|16.02|16.52|16.36|15.83|16.3|15.22|15.76|15.55|15.45|15.07|15.18|14.91|14.81|14.77|15.52|15.35|15.52|15.66|15.7|15.63|15.71|16.31|16.75|17|17.85|18.17|19.84|19||||17.8|17.8|15.89|14.82|13.19|13.2|13.09|12.7|12.55|12.89|13.11|13.17|12.69|11.92|11.8|11.76|11.85||12.12|11.91|11.48|11.44|11.66|11.36|11.22|11.43|11.38|11.49|11.25|11.34|11.23|11.23|11.01|10.9|10.77|10.81|11|11.02|10.93|10.83|10.7|10.59|10.47|10.36|10.3|10.34|10.39|10.5|10.58|10.32|10.33|10.41|10.38|10.42|10.35|10.35|10.21|10.19|10.33|10.22|10.2|10.33|10.24|10.1|10.05||||||10.03|10.02|9.89|9.82|9.94|9.83|9.81|9.9|9.88|9.87|9.86|9.99|10.02|9.92||9.7|9.65|9.56|9.62|9.59|9.5|9.5|9.58|9.58|9.61|9.89|9.98|10.04|10.07|10.11|10.31|10.39|10.3|10.35|10.43|10.31|10.41|10.36|10.2|9.96|9.88|9.9|9.92|9.88|9.9|10.05|10.01|10|9.9|9.8|9.82|9.72|9.82|9.84|9.41|9.32|9.3|9.35|9.22|9.23|9.35|10.07|9.85|9.6|9.78|10.01|9.7|9.65|9.68|9.46|9.62|9.41|9.27|9.22|9.35||||||9.28|9.41|9.62|9.5|9.44|9.6|9.69|9.55|9.7|9.51|9.66|9.71|9.78|9.86|
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP|24.1231|24.3077|22|22.9846|23.2385|21.8231|21.2154|21.8308|21.7692|21.9385|22.5385|21.4461|21.5|21.8077|22.3077|23.2308|22.7461|22.3923|22.2769|21.1154|21.0692|20.9538|20.8846|21.9615|22|22.8846|22.3385|22.1769|23.1461|23|23.1923|24.8461|25.2|22.3077|22.2385|21.9846|21.9769|22.6923|24.4231|26.0231|24.3538|23.8461|23.2308|23.3154|22.7538|24.2308|25|||27.1846|27.4385|28.6231|28.1538|27.9231|25.4538|24.7308|25.1385|24.7923|24.6538|22.9769|23.3308|22.4231|22.3077|22.0385|21.8615|20.2923|20.7846|19.8308|19.5461|19.5385|19.9|20.0461|20.6308|20.2692|20.3846|20.5|22.1692|24.6308|24.5077|23.7538|22.9308|22.4538|22.6923|22.8308||||22.3769|22.1231|22.4923|24.2308|24.3308|25.9231|27.3538|26.7769|25.9077|27.0154|28.0385|28.5385|29.0154|25.3846|26.0077|23.1385|22.9077||22.6769|21.5385|19.6923|18.9385|18.2538|17.9385|18.0923|17.7385|18.3|19.2692|18.9077|19.3846|18.6|18.2308|17.4692|17.1769|15.7692|15.9231|15.9615|16.4615|16.5|16.5231|16.7692|15.2308|14.8154|14.7077|14.6385|15.0308|14.9077|15.2231|15.3846|14.3615|14.4|14.5077|14.8769|14.6846|14.3846|14.6385|14.3077|14.3385|14.6154|14.4769|14.4231|14.4308|14.3538|14.1385|13.7538||||||13.6461|13.5769|13.4692|13.3769|13.3154|13.2692|13.2692|13.2846|13.4308|13.5846|13.5385|13.8769|13.8231|13.3154||13.0154|12.9769|13.3|13.5615|13.2615|13.1692|13.1923|12.7231|12.8|12.8538|13.0692|13.0769|12.9385|13|13.1769|13.1077|13.1769|13.5769|13.6385|14.1769|13.2615|12.7538|12.6692|12.5|12.3923|12.3923|12.4154|12.4154|12.4923|12.4538|12.7769|12.6769|12.5538|12.4|12.3769|12.4461|12.1846|12.3|12.3077|12.1385|12.0308|11.9231|11.9615|11.6538|11.4154|11.4385|11.6846|11.5615|11.3385|11.4|11.6769|12.1692|12.3154|12.5462|12.7846|12.7231|12.3692|12.1077|12.3615|12.1154||||||12.1538|12.6461|13.9308|14.1846|13.7154|14.0385|14.2385|13.8538|13.8538|13.6231|14.0769|13.3385|13.0769|13.2154|
08215|100358|/equities/xining-steel|SHANGHAICOMP|3|3.01|2.95|2.89|2.92|2.94|2.96|2.98|3|2.98|2.98|2.96|2.96|2.94|2.92|2.92|2.91|2.92|2.91|2.91|2.9|2.89|2.84|2.86|2.83|2.82|2.8|2.82|2.88|2.86|2.89|2.86|2.86|2.86|2.91|2.95|2.92|2.93|2.91|2.89|2.98|3.07|3.03|3.03|3.02|2.96|2.99|||3.09|2.98|2.92|2.95|2.93|2.92|2.89|2.9|2.89|2.88|2.91|2.9|2.88|2.77|2.73|2.77|2.78|2.8|2.84|2.91|3.03|2.84|2.84|2.87|2.84|2.79|2.75|2.76|2.82|2.74|2.64|2.59|2.71|2.85|||||2.99|2.87|2.78|2.76|2.58|2.82|2.86|2.9|2.92|2.96|2.96|2.94|2.96|2.87|2.87|2.81|2.85||2.88|2.87|2.87|2.86|2.92|2.96|2.96|2.99|3|3|2.99|2.99|3.03|3.02|3.04|3.02|3.06|3.09|3.12|3.1|3.1|3.16|3.17|3.16|3.16|3.14|3.15|3.15|3.16|3.16|3.12|3.07|3.09|3.07|3.15|3.14|3.14|3.13|3.12|3.14|3.13|3.11|3.14|3.18|3.17|3.08|3.16||||||3.06|3.03|3.04|3.02|3.02|3.02|3.03|3.03|3.06|3.1|3.09|3.12|3.1|3.08||3.07|3.06|3.08|3.06|3.06|3.05|3.08|3.1|3.08|3.1|3.17|3.19|3.21|3.2|3.19|3.23|3.25|3.28|3.33|3.29|3.26|3.26|3.25|3.22|3.18|3.23|3.22|3.21|3.21|3.16|3.2|3.23|3.22|3.2|3.21|3.24|3.18|3.22|3.21|3.13|3.13|3.09|3.1|3.05|3.02|3.05|3.2|3.18|3.13|3.16|3.21|3.21|3.23|3.26|3.21|3.21|3.18|3.11|3.06|3.11||||||3.1|3.13|3.18|3.21|3.22|3.31|3.34|3.28|3.33|3.31|3.38|3.46|3.53|3.56|
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP|4.15|4.24|4.03|4.09|4.2|4.2|4.22|4.27|4.26|4.27|4.29|4.22|4.29|4.33|4.36|4.38|4.43|4.48|4.42|4.5|4.45|4.4|4.33|4.12|4.11|4.02|3.99|3.99|4|4|4|4|4.06|4.06|4.04|4.06|4.06|4.03|4.03|4.06|4.06|4.05|4.01|4.01|4.04|3.98|3.99|||4.07|4.09|4.12|4.12|4.06|4.1|4.08|4.09|4.12|4.05|4.04|4.04|4.08|4.06|4.02|4.03|4.01|4.03|4.02|4.03|4.08|4.18|4.33|4.48|4.58|4.48|4.51|4.45|4.62|4.7|4.96|4.72|4.52|4.19|4.12||||4.1|4.06|3.98|4.05|4.15|4.26|4.32|4.4|4.41|4.37|4.3|4.33|4.23|4.14|4.21|4.2|4.15||4.16|4.14|4.11|4.07|4.09|4.14|4.17|4.22|4.22|4.25|4.28|4.32|4.46|4.44|4.38|4.35|4.41|4.41|4.55|4.54|4.57|4.59|4.61|4.57|4.56|4.52|4.55|4.57|4.62|4.6|4.44|4.3|4.31|4.28|4.39|4.42|4.31|4.3|4.28|4.29|4.31|4.29|4.3|4.42|4.3|4.21|4.2||||||4.08|4.01|3.99|3.96|3.91|3.9|3.85|3.92|3.95|4|4.01|4.01|3.98|3.92||3.91|3.93|3.99|3.96|3.9|3.93|4|4.02|4.02|4.05|4.13|4.14|4.19|4.23|4.25|4.26|4.22|4.24|4.28|4.16|4.13|4.18|4.16|4.15|4.04|4.07|4.09|4.06|4.02|3.98|4.03|4.08|4.08|4.03|4.03|4.01|3.89|3.93|3.88|3.75|3.68|3.56|3.57|3.48|3.34|3.51|3.7|3.73|3.66|3.73|3.81|3.8|3.88|3.95|3.9|3.89|3.84|3.75|3.77|3.83||||||3.9|3.88|3.96|4.07|4.11|4.26|4.26|4.16|4.26|4.27|4.34|4.52|4.53|4.67|
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP|15.36|15.31|15.05|14.91|15.14|15|15.3|15.09|14.65|14.86|14.8|14.57|14.95|15.24|15.18|15.2|15.11|15.14|15.3|15.35|15.32|15.27|15.4|15.47|15.53|15.4|15.32|15.36|15.3|15.56|15.55|15.3|15.5|15.53|15.48|15.26|15.25|15.03|15|15|15.02|14.9|14.86|14.83|14.56|14.11|14.06|||14.12|14.12|14.24|14.33|14.27|14.43|14.5|14.35|14.22|14.34|14.21|14.36|14.45|14.46|14.39|14.65|15.41|15.37|15.2|15.28|15.23|15.31|15.32|15.27|15.27|15.06|15.07|14.86|15.01|14.89|14.76|14.75|14.82|14.69|14.46||||14.4|14.22|13.75|13.5|13.88|14.03|14.04|14.31|14.32|14.42|14.38|14.29|14.12|14.08|14.05|13.91|13.8||13.93|13.96|13.91|13.94|14.16|14.55|14.51|14.79|14.82|14.83|14.63|14.52|14.61|14.58|14.62|14.45|14.62|14.68|14.9|14.75|14.77|14.86|14.77|14.82|14.75|14.61|14.55|14.62|14.6|14.56|14.61|14.46|14.55|14.44|14.9|14.91|14.94|14.79|14.52|14.6|14.57|14.47|14.37|14.6|14.49|14.41|14.3||||||14.27|14.16|14.1|13.99|13.8|13.77|13.72|13.95|13.99|14.06|14.02|13.96|13.9|13.78||13.61|13.55|13.67|13.77|13.65|13.45|13.55|13.83|13.83|13.9|14.31|14.43|14.46|14.49|14.55|14.55|14.81|14.71|14.9|15.2|15.21|15.27|15.28|15.13|14.85|14.88|14.84|14.7|14.85|14.57|14.82|14.75|14.68|14.42|14.42|14.47|14.22|14.33|14.36|14.21|13.97|13.91|13.89|13.7|13.52|13.51|14.12|14.18|14|14.61|14.71|14.77|15.03|15.34|15.12|15.31|14.76|14.6|14.28|14.99||||||14.76|14.82|14.75|14.69|14.96|15.5|15.76|15.25|15.52|15|15.62|16.71|16.71|16.83|
08218|102089|/equities/guannong-fruit|SHANGHAICOMP|9.48|9.55|9.28|9.14|9.07|9.1|9.1|9.27|9.45|9.55|9.48|9.37|9.51|9.66|9.66|9.7|9.54|9.53|9.47|9.44|9.55|9.61|9.5|9.52|9.59|9.56|9.58|9.72|9.8|9.91|9.72|9.52|9.55|9.55|9.22|9.02|9.05|8.93|8.85|8.89|8.88|8.85|8.88|8.78|8.71|8.62|8.61|||8.8|8.83|8.92|8.94|8.91|8.98|9|9.04|8.96|8.86|8.79|8.83|8.92|8.78|8.56|8.63|8.61|8.62|8.61|8.6|8.81|8.96|8.95|8.86|8.96|8.87|8.91|8.84|8.72|8.98|8.88|8.87|8.78|9.27|9.24||||9.11|9.15|8.9|8.26|8.23|8.52|8.16|8.23|8.3|8.32|8.35|8.39|8.47|8.4|8.54|8.51|8.42||8.4|8.45|8.24|8.17|8.31|8.45|8.4|8.43|8.49|8.53|8.37|8.37|8.41|8.38|8.48|8.43|8.5|8.6|8.65|8.64|8.68|8.9|8.8|8.84|8.92|8.83|8.82|8.88|8.95|8.9|8.87|8.73|8.78|8.73|9.01|9.07|9.15|9.07|8.99|9|8.91|8.88|8.84|8.95|8.94|8.85|8.81||||||8.64|8.54|8.61|8.57|8.43|8.35|8.38|8.45|8.48|8.47|8.43|8.43|8.44|8.3||8.3|8.26|8.34|8.31|8.33|8.22|8.31|8.36|8.37|8.47|8.7|8.84|8.88|8.98|9.01|8.91|8.92|9.01|9.05|9|8.97|8.97|8.85|8.71|8.51|8.75|8.8|8.69|8.78|8.74|8.84|8.92|8.89|8.89|8.92|9.06|9.01|9.08|9.04|9.06|8.6|8.3|8.35|8.11|7.98|7.98|8.32|8.23|8.1|8.32|8.81|8.85|9.06|9.17|9.15|9.13|8.96|8.73|8.63|8.63||||||8.69|8.69|8.81|8.67|8.66|9.04|9.18|9.12|9.11|8.98|9.02|9.28|9.76|9.92|
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP|7.75|7.75|7.65|7.75|7.78|7.78|7.78|7.81|7.8|7.82|7.92|7.97|8.12|8.23|8.26|8.25|8.33|8.35|8.32|8.36|8.3|8.21|8.11|8.14|8.16|8.11|8.03|8.03|8.06|8.05|7.95|8.07|8.2|8.16|8.11|8.12|8.12|8.02|8.04|7.97|7.97|7.92|7.82|7.8|7.78|7.72|7.7|||7.77|7.82|7.86|7.88|7.75|7.75|7.74|7.7|7.69|7.68|7.68|7.71|7.85|7.81|7.68|7.69|7.69|7.73|7.67|7.83|7.97|8.08|8.13|8.1|8.2|8.57|8.59|8.56|8.46|8.53|8.54|8.53|8.33|8.27|8.37||||8.31|8.26|8.28|8.25|8.23|8.41|8.65|8.69|8.74|8.6|8.52|8.46|8.57|8.42|8.4|8.38|8.37||8.5|8.64|8.61|8.45|8.55|8.61|8.68|8.69|8.66|8.69|8.67|8.6|8.59|8.52|8.74|8.67|8.74|8.7|8.79|8.84|8.88|9|9.08|9.12|9.07|9.03|8.99|9.05|9.11|9.13|9.1|8.87|8.79|8.67|9.01|9.02|8.94|8.91|8.97|8.98|9.03|8.98|8.96|9.18|9.14|8.94|8.95||||||8.8|8.76|8.69|8.63|8.58|8.53|8.5|8.55|8.49|8.39|8.31|8.25|8.25|8.16||8.12|8.24|8.27|8.26|8.18|8.01|8.05|8.4|8.38|8.42|8.61|8.6|8.63|8.6|8.68|8.71|8.66|8.7|8.63|8.56|8.5|8.52|8.4|8.28|8.18|8.43|8.3|8.22|8.25|8.16|8.27|8.36|8.54|8.38|8.43|8.51|8.4|8.6|8.58|8.56|8.35|8.25|8.26|8.06|7.9|8|8.3|8.28|7.92|8.18|8.22|8.2|8.37|8.39|8.27|8.06|8.02|7.67|7.73|7.68||||||7.78|7.81|7.81|8.01|8.13|8.23|8.56|8.48|8.56|8.41|8.62|8.95|9.6|9.82|
08220|100609|/equities/qingsong|SHANGHAICOMP|4.39|4.46|4.3|4.33|4.8|4.68|4.66|4.8|4.64|4.58|4.63|4.42|4.48|4.58|4.6|4.62|4.67|4.71|4.66|4.73|4.76|4.58|4.48|4.46|4.47|4.37|4.3|4.32|4.3|4.38|4.27|4.2|4.26|4.29|4.3|4.31|4.26|4.22|4.23|4.25|4.31|4.4|4.38|4.43|4.35|4.35|4.41|||4.59|4.76|5.1|5.11|4.86|4.84|4.77|4.92|5.02|5|5.01|4.89|4.89|4.87|4.7|4.72|4.61|4.7|4.83|4.78|4.89|5.03|4.98|4.97|5.2|4.78|4.8|4.72|5.08|5.05|5.33|5.25|4.98|5.2|4.77||||4.51|4.45|4.39|4.47|4.34|4.3|4.19|4.21|4.26|4.32|4.24|4.23|4.25|4.18|4.23|4.23|4.09||4.01|3.95|3.95|3.93|4|4.03|4.06|4.18|4.19|4.19|4.19|4.22|4.16|4.14|3.98|3.96|3.98|4.03|4.05|4.07|4.08|4.15|4.18|4.12|4.11|4.07|4.07|4.09|4.11|4.12|4.13|4.05|4.04|4.01|4.11|4.13|4.01|4.01|3.99|3.99|4.02|4.02|4.02|4.02|3.99|3.93|3.94||||||3.9|3.87|3.84|3.85|3.8|3.72|3.72|3.74|3.74|3.77|3.76|3.78|3.72|3.7||3.66|3.65|3.71|3.7|3.66|3.67|3.69|3.72|3.73|3.8|3.8|3.79|3.82|3.84|3.85|3.94|3.88|3.88|3.93|3.92|3.86|3.91|3.89|3.85|3.77|3.81|3.81|3.79|3.75|3.72|3.79|3.81|3.82|3.82|3.85|3.81|3.75|3.76|3.72|3.67|3.62|3.6|3.54|3.49|3.46|3.5|3.66|3.61|3.56|3.59|3.69|3.71|3.76|3.79|3.74|3.75|3.71|3.64|3.58|3.6||||||3.63|3.62|3.67|3.7|3.73|3.87|3.98|3.93|4|4.02|4.22|4.33|4.41|4.53|
08221|100693|/equities/sayram-agri|SHANGHAICOMP|5.36|5.36|5.29|5.21|5.11|5|5.05|5.1|5.04|5.12|5.15|5.07|5.14|5.21|5.24|5.25|5.22|5.21|5.23|5.25|5.23|5.17|5.15|5.14|5.22|5.19|5.19|5.22|5.28|5.18|5.13|5.12|4.98|5.02|4.92|||4.59|4.53|4.54|4.58|4.54|4.45|4.44|4.35|4.36|4.35|||4.44|4.53|4.59|4.69|4.68|4.68|4.67|4.69|4.64|4.67|4.62|4.65|4.6|4.56|4.21|4.23|4.18|4.24|4.23|4.25|4.35|4.43|4.42|4.34|4.38|4.35|4.36|4.36|4.42|4.38|4.4|4.41|4.42|4.43|4.3||||4.15|4.06|4.02|3.97|4.04|4.14|4.17|4.24|4.26|4.25|4.25|4.3|4.24|4.22|4.24|4.27|4.26||4.3|4.35|4.31|4.29|4.33|4.42|4.33|4.4|4.42|4.47|4.45|4.47|4.6|4.66|4.56|4.54|4.52|4.53|4.57|4.6|4.63|4.71|4.64|4.68|4.66|4.62|4.63|4.61|4.64|4.62|4.59|4.54|4.59|4.56|4.7|4.72|4.79|4.75|4.71|4.73|4.64|4.64|4.6|4.65|4.61|4.54|4.53||||||4.45|4.42|4.38|4.37|4.34|4.31|4.29|4.32|4.37|4.44|4.43|4.52|4.55|4.49||4.42|4.48|4.57|4.5|4.51|4.47|4.53|4.49|4.48|4.55|4.67|4.69|4.72|4.69|4.66|4.63|4.68|4.74|4.68|4.69|4.64|4.63|4.59|4.51|4.37|4.42|4.44|4.43|4.47|4.47|4.54|4.58|4.58|4.54|4.54|4.57|4.46|4.51|4.51|4.54|4.5|4.44|4.39|4.19|4.07|4.12|4.35|4.31|4.22|4.34|4.45|4.48|4.54|4.62|4.58|4.57|4.45|4.39|4.35|4.33||||||4.39|4.41|4.49|4.47|4.49|4.66|4.78|4.71|4.75|4.6|4.78|4.93|5.01|5.13|
08222|100560|/equities/talimu-agric|SHANGHAICOMP|7.81|7.82|7.6|7.59|7.63|7.57|7.69|7.74|7.72|7.77|7.88|7.85|7.95|8.06|8.12|8.09|8.03|7.98|8.06|8.06|8.1|8|7.82|7.87|7.91|7.93|7.9|7.9|7.9|7.95|7.97|7.89|7.93|7.88|7.9|7.87|7.85|7.76|7.71|7.71|7.73|7.72|7.59|7.5|7.43|7.45|7.37|||7.47|7.56|7.68|7.69|7.65|7.72|7.68|7.65|7.65|7.57|7.52|7.56|7.66|7.71|7.33|7.35|7.3|7.41|7.33|7.47|7.63|7.82|7.71|7.63|7.7|7.65|7.67|7.65|7.67|7.77|7.75|7.73|7.84|7.81|7.84||||7.7|7.6|7.46|7.44|7.7|7.93|7.96|8.13|8.15|8.19|8.2|8.21|8.22|8.13|8.15|8.23|8.17||8.27|8.21|8.18|8.09|8.2|8.29|8.26|8.26|8.3|8.31|8.29|8.31|8.43|8.43|8.39|8.29|8.33|8.38|8.42|8.54|8.6|8.77|8.71|8.75|8.79|8.73|8.75|8.73|8.75|8.73|8.71|8.58|8.6|8.54|8.8|8.82|8.97|8.91|8.76|8.82|8.79|8.73|8.73|8.76|8.61|8.53|8.43||||||8.27|8.18|8.18|8.17|8.13|8.09|8.02|8.1|8.23|8.39|8.41|8.43|8.58|8.5||8.46|8.48|8.61|8.22|8.29|8.1|8.46|8.39|8.4|8.59|8.79|8.81|8.94|8.9|8.82|8.63|8.74|8.85|8.89|8.8|8.66|8.51|8.37|8.29|8.2|8.06|8.09|8.01|8.04|8.01|8.11|8.17|8.19|8.11|8.07|8.18|8.01|8.05|8.01|8.03|7.92|7.86|7.8|7.57|7.49|7.4|7.85|7.83|7.66|7.95|8.07|8.15|8.29|8.42|8.36|8.32|8.12|8.06|7.94|7.81||||||7.9|8|8.2|8.33|8.48|8.94|9.21|9.12|8.98|8.58|8.83|9.24|9.38|9.32|
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP|6.65|6.8|6.55|6.55|6.6|6.7|6.76|7.01|6.89|7.02|7.09|7.18|7.11|7.21|7.19|7.18|7.1|7.09|6.86|6.88|6.88|6.85|6.81|6.86|6.88|7.12|7.1|7.08|7.15|7.21|7.47|7.24|7.2|7.3|7.36|7.58|7.57|7.47|7.36|7.35|7.16|7.81|7.73|7.6|7.75|7.77|8.1|||7.69|7.63|7.57|7.42|7.15|7.1|7.18|7.26|7.22|7.16|7.11|7.11|7.31|7.36|7.36|7.35|7.63|7.26|6.92|6.63|6.65|6.75|6.66|6.67|6.67|6.56|6.54|6.53|6.63|6.39|6.4|6.54|6.52|6.54|6.69||||6.57|6.62|6.71|6.62|6.67|6.7|6.76|6.8|6.83|6.94|6.56|6.52|6.66|6.64|6.63|6.69|6.82||6.65|6.6|6.44|6.44|6.55|6.38|6.3|6.35|6.32|6.41|6.35|6.44|6.54|6.56|6.58|6.5|6.56|6.56|6.67|6.67|6.52|6.37|6.31|6.22|6.83|6.73|6.56|6.5|6.54|6.55|6.55|6.49|6.5|6.6|6.69|6.49|6.47|6.31|6.17|6.2|6.24|6.21|6.09|5.95|5.83|5.78|5.67||||||5.55|5.49|5.44|5.42|5.41|5.45|5.47|5.59|5.28|5.27|5.36|5.24|5.3|5.16||5.09|5.09|5.1|5.06|5.03|5.01|5.08|5.12|5.15|5.18|5.34|5.34|5.39|5.4|5.4|5.5|5.54|5.55|5.83|5.91|5.9|5.93|5.92|5.98|5.85|5.97|5.85|5.7|5.73|5.8|5.83|5.84|6.01|5.94|5.86|5.98|5.94|6.1|6.02|6|5.9|5.67|5.66|5.51|5.32|4.95|4.96|4.89|4.76|4.85|4.86|4.78|4.88|4.95|4.95|5.02|4.91|4.78|4.72|4.67||||||4.7|4.69|4.8|4.82|4.87|5.01|5.28|5.18|5.3|5.25|5.56|5.77|5.9|6.38|
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP|13.1|13.03|13.21|14.29|14.3|14.38|14.66|14.68|14.68|14.76|14.79|14.94|15.59|15.4|15.75|15.87|15.97|16.13|16.23|16.24|16.3|16.47|16.28|16.3|16.23|16.05|15.88|15.71|15.72|15.6|15.85|15.7|16.04|15.9|15.95|16.06|16.02|16.05|16.14|16.14|16.23|16.05|15.94|16.01|16.1|16.24|16.16|||16.9|16.9|17.1|17.62|17.45|17.5|17.47|17.8|17.8|18.1|18.2|18.25|18.55|19.08|18.63|18.1|18.26|18.52|18.49|18.42|18.79|19.3|19.17|18.75|18.78|18.5|18.46|18.72|19.44|19.58|19.49|19.55|19.8|19.24|19.4||||19.1|18.8|19.47|19.19|19.16|18.22|17.2|17.28|17.02|16.83|16.74|16.22|16.13|16|15.9|16.4|16.4||16.35|16.38|16.35|15.85|16.01|15.81|15.6|15.49|15.34|15.57|15.49|15.43|15.93|16.47|16.56|16.63|16.49|16.5|16.75|16.82|17.2|17.34|16.85|16.9|16.82|16.85|16.8|16.95|17.23|17.53|17.1|17.12|17.04|16.87|17.51|17.4|16.69|16.48|16.54|16.99|16.93|16.58|16.27|16.01|15.86|15.8|15.87||||||15.28|15.06|15.15|15.04|14.96|14.81|15|15.28|15.54|15.37|15.33|15.22|15.15|15.18||14.99|15.39|15.53|15.3|15.54|15.06|15.11|14.97|14.96|15.1|15.3|15.43|15.92|15.74|15.65|15.34|15.41|15.26|15.37|15.9|15.8|14.9|14.61|14.15|13.8|14.07|14.2|14.16|14.57|14.33|14.65|14.98|15.03|14.83|14.78|14.85|14.95|15|14.96|15.22|14.83|14.82|14.2|13.45|13.02|13.35|13.78|14.08|14.03|14.41|14.9|14.38|15.01|14.65|14.58|14.5|14.11|13.67|13.81|13.98||||||14.21|14.44|14.56|14.48|14.38|14.48|14.36|14.46|14.27|14.35|14.3|14.18|13.6|13.14|
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP|4.59|4.6|4.56|4.58|4.63|4.63|4.7|4.75|4.7|4.73|4.72|4.72|4.79|4.84|4.84|4.83|4.9|4.97|4.97|4.99|4.99|4.98|4.9|4.91|4.87|4.85|4.78|4.75|4.76|4.78|4.73|4.62|4.84|4.79|4.78|4.75|4.74|4.69|4.7|4.71|4.71|4.7|4.65|4.63|4.63|4.58|4.59|||4.65|4.64|4.7|4.77|4.73|4.74|4.71|4.7|4.7|4.81|4.82|4.84|4.95|4.95|4.92|4.94|4.93|4.99|4.98|4.99|5.02|5.09|5.08|5.07|5.1|5.12|5.13|5.12|5.17|5.21|5.21|5.17|5.11|5.09|5.09||||5.04|5.02|5.02|4.97|5.1|5.11|5.1|5.66|5.71|5.62|5.61|5.58|5.52|5.5|5.54|5.56|5.55||5.62|5.62|5.59|5.56|5.57|5.62|5.64|5.67|5.65|5.68|5.65|5.64|5.63|5.59|5.6|5.54|5.62|5.68|5.73|5.73|5.78|5.86|5.84|5.87|5.83|5.81|5.82|5.82|5.85|5.85|5.84|5.74|5.75|5.7|5.85|5.84|5.74|5.71|5.64|5.66|5.67|5.67|5.65|5.74|5.69|5.64|5.65||||||5.58|5.51|5.49|5.46|5.4|5.39|5.38|5.4|5.44|5.5|5.48|5.47|5.47|5.44||5.43|5.45|5.47|5.39|5.35|5.33|5.38|5.47|5.49|5.52|5.75|5.77|5.78|5.75|5.76|5.68|5.67|5.72|5.74|5.67|5.62|5.65|5.63|5.55|5.48|5.54|5.53|5.48|5.47|5.47|5.55|5.53|5.55|5.51|5.51|5.48|5.41|5.45|5.43|5.41|5.32|5.27|5.25|5.14|5.13|5.26|5.5|5.53|5.48|5.64|5.74|5.66|5.73|5.78|5.72|5.69|5.63|5.46|5.56|5.66||||||5.71|5.72|5.72|5.65|5.7|5.87|5.91|5.82|5.84|5.78|5.85|6.05|6.24|6.4|
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP|14.85|14.82|14.25|13.88|14.3|14.17|14.2|14.01|13.61|13.82|13.8|13.67|14.02|14.11|14|14.03|14.03|14.21|14.28|14.47|14.52|14.54|14.52|14.58|14.6|14.52|14.41|14.4|14.46|14.62|14.58|14.48|14.59|14.48|14.45|14.52|14.29|14.15|14.11|14.11|14.09|14.1|14.14|13.81|13.71|13.43|13.32|||13.31|13.38|13.5|13.43|13.3|13.37|13.26|13.1|13.25|13.29|13.28|13.38|13.53|13.47|13.49|13.9|13.81|14.21|14.11|14.09|13.95|14.08|14.18|14.15|14.24|14.12|14|14.02|14.1|14.02|13.92|13.98|13.85|13.78|13.62||||13.46|13.2|12.86|13.15|13.23|13.43|13.63|13.78|13.88|13.92|13.82|13.86|13.78|13.61|13.66|13.82|13.7||13.91|14.02|13.93|13.9|14.27|14.43|14.37|14.53|14.49|14.52|14.23|14.21|14.3|14.41|14.29|14.11|14.51|14.64|14.81|14.66|14.7|14.93|14.92|15.04|15.07|14.93|14.88|14.91|14.88|14.82|14.74|14.6|14.66|14.52|15.07|15.09|15.07|14.92|14.81|14.82|14.78|14.77|14.66|14.76|14.73|14.56|14.53||||||14.37|14.27|14.26|14.25|14.27|14.15|14.15|14.1|14.14|14.07|14.1|14.09|14.01|13.92||13.71|13.71|13.82|13.89|13.7|13.63|13.71|13.77|13.99|14|14.42|14.79|14.73|14.71|14.8|14.91|15|15.03|15.05|15.24|15.23|15.25|15.08|14.86|14.47|14.52|14.41|14.19|14.3|14.13|14.3|14.33|14.29|14.12|13.96|14.23|14|14.14|14.1|14.16|13.71|13.61|13.61|13.44|13.2|13.45|14.18|14.1|13.8|14.33|14.53|14.63|14.84|15.3|14.89|15.11|14.63|14.6|14.52|14.71||||||14.39|14.9|15.18|14.96|15.3|16.28|16.64|16.46|15.85|15.15|15.6|16.6|16.13|16.38|
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP|5.94|6.06|6.39|6.7|6.32|6.3|6.38|6.4|6.43|6.5|6.5|6.18|6.28|6.45|6.48|6.51|6.61|6.77|6.81|6.9|7.07|6.66|6.58|6.65|6.65|6.66|6.65|6.63|6.68|6.63|6.41|6.26|6.2|6.23|6.16|6.11|6.06|5.96|5.98|5.95|5.98|6|6.05|5.9|5.87|5.86|5.88|||5.96|6.1|6.29|6.59|6.73|6.66|6.23|6.02|6|5.99|5.93|5.98|5.84|5.7|5.62|5.68|5.64|5.69|5.72|5.77|5.87|5.9|5.92|5.89|5.94|5.76|5.78|5.79|5.8|5.8|5.72|5.78|5.76|5.8|5.7||||5.32|5.32|5.16|5.2|5.13|5.29|5.31|5.31|5.31|5.28|5.25|5.28|5.16|5.05|5.08|5.06|5.06||5.12|5.16|5.12|5.05|5.09|5.15|5.15|5.22|5.19|5.25|5.09|5.07|5.22|5.38|5.6|5.46|5.55|5.65|5.63|5.65|5.71|5.76|5.8|5.84|5.88|5.83|5.83|5.81|5.83|5.81|5.78|5.71|5.75|5.69|5.83|5.85|5.8|5.7|5.73|5.76|5.71|5.7|5.69|5.69|5.58|5.52|5.58||||||5.45|5.36|5.32|5.32|5.51|5.43|5.4|5.64|5.8|5.85|5.82|6|6.16|6.2||6.16|6.03|6.06|6.11|6.07|6.04|6.12|6.09|6.03|6.14|6.24|6.31|6.32|6.06|6.02|6.07|6.1|6.1|5.96|6.01|5.92|5.94|5.83|5.67|5.5|5.46|5.39|5.47|5.53|5.56|5.66|5.63|5.56|5.56|5.44|5.54|5.45|5.51|5.51|5.39|5.3|5.28|5.31|5.14|5.12|5.32|5.46|5.35|5.27|5.35|5.5|5.5|5.46|5.51|5.48|5.38|5.35|5.24|5.25|5.41||||||5.4|5.47|5.57|5.57|5.58|5.86|5.98|6.07|5.95|5.83|6|6.35|6.3|6.2|
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP|25.05|25.03|24.61|24.51|24.63|24.71|25.25|25.48|24.17|24.7|24.84|24.56|24.8|26.43|25.98|25.53|25.25|25.32|26.07|26.28|26.64|26.6|26.31|26.44|26.78|26.81|26.4|26.48|27.2|27.19|26.83|26.47|26.25|26.42|26.53|26.57|26.84|26.6|26.71|26.4|26.27|26.48|25.79|25.4|25.32|25.01|25|||25.56|25.3|24.42|24.58|24.04|24.28|24.7|24.85|25.02|25.54|25.51|24.79|24.65|25.68|25.21|26.11|25.98|25.96|25.61|25.4|25.68|25.95|26.02|25.95|25.92|25.64|25.76|24.7|23.75|22.53|22.5|22.62|22.43|21.29|21.82||||23.2|24.13|22.86|22.59|23.15|23.38|23.91|23.7|23.41|22.9|22.83|22.62|22.59|22.43|22.5|22.69|22.68||22.97|23.13|22.56|22.37|22.36|22.45|22.44|22.66|23.06|23.26|22.9|22.9|23.26|23.4|23.8|23.97|24.5|24.44|24.5|24.79|24.96|24.71|24.81|24.6|24.55|24.38|24.28|24.11|24.06|24.29|24.18|23.51|23.79|23.68|24.18|23.85|23.45|23.13|23.11|23.16|23.24|23.28|23.2|23.48|23.09|22.78|22.92||||||22.65|22.51|22.55|22.29|22.21|22.06|21.92|21.92|21.85|22.12|22.11|21.91|21.85|21.62||21.75|21.8|21.92|22.08|21.75|21.3|21.37|21.96|21.78|22.06|23.12|23.36|22.68|22.81|23.14|22.63|23.09|22.9|22.78|23.08|23.26|23.08|22.6|22.31|22.07|22.07|22.07|22.05|21.8|21.75|22.02|21.95|22.32|21.95|21.93|22.15|21.86|22.15|22.17|21.9|21.42|21.31|21.04|20.46|20.42|20.78|21.39|21.11|20.67|21.25|21.97|22.2|22.4|23.01|22.28|22.84|22.2|22.14|21.9|22.13||||||22.12|22.4|22.43|21.83|22.24|23.09|23.1|22.71|22.73|22.13|22.61|23.58|23.5|24|
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP|8.08|8.06|7.88|7.96|8|7.98|8.2|8.31|8.35|8.41|8.42|8.31|8.47|8.52|8.5|8.54|8.63|8.68|8.65|8.63|8.61|8.69|8.54|8.65|8.51|8.44|8.36|8.37|8.4|8.4|8.26|8.36|8.43|8.46|8.42|8.32|8.3|8.23|8.29|8.32|8.36|8.37|8.05|8.18|8.12|8.01|8|||8.06|8.17|8.24|8.47|8.26|8.15|8.11|8.22|8.38|8.31|8.46|8.43|8.46|8.53|8.28|8.38|8.34|8.39|8.52|8.51|8.72|8.96|8.96|9.39|9.48|9.45|9.38|9.25|9.5|9.5|9.9|9.88|9.55|8.52|8.32||||8.14|8|7.92|7.9|7.99|8.1|8.19|8.25|8.45|8.42|8.24|8.15|8.12|8.1|8.1|8.19|7.95||8.16|8.43|8.52|8.41|8.53|8.59|8.6|8.7|8.66|8.7|8.51|8.52|8.6|8.56|8.58|8.38|8.63|8.68|8.81|8.71|8.85|8.95|8.92|8.95|9|8.97|9.05|8.86|8.78|8.85|8.9|8.78|8.85|8.82|9.08|9.15|9.13|9.09|9.04|9.08|9.12|9.17|9.14|9.1|9.05|8.85|8.87||||||8.67|8.42|9.3|9.46|9.31|9.49|9.72|9.85|9.07|9.03|8.63|8.53|8.53|8.28||8.27|8.31|8.4|8.43|8.27|8.19|8.32|8.44|8.49|8.6|8.66|8.76|8.81|8.84|8.92|9.07|8.93|8.89|8.98|8.84|8.78|8.82|8.63|8.53|8.38|8.55|8.73|8.55|8.6|8.34|8.45|8.59|8.76|8.66|8.68|8.76|8.79|8.93|8.89|8.64|8.39|8.31|8.07|7.96|7.92|8.06||8.78|8.52|8.75|8.6|8.45|9.18|10.03|9.84|9.72|9.26|8.97|8.93|9.09||||||9.45|9.53|9.7|9.95|10.1|10.44|10.24|10.33|10.17|10.27|10.69|10.47|11.22|11.55|
08230|100431|/equities/yilite|SHANGHAICOMP|22.98|23.06|22.51|23.8|23.8|23.9|24.3|24.77|24.13|24.4|24.33|23.9|24.68|24.9|25.21|25.3|25.34|25.94|25.77|25.62|26.33|26.5|25.83|25.59|25.58|25.73|25.02|24.8|24.95|24.81|24.8|24.51|24.95|25.52|25.38|25.45|25.68|25.45|25.72|25.91|26.91|26.76|27.01|26.9|27.38|27.35|27.28|||28.03|28|28.18|29.08|28.27|26.99|26.76|26.58|26.6|26.54|26.7|26.61|27.92|27.25|27.21|26.92|27.38|27.64|27.43|27.84|28.48|28.68|27.9|27.08|27.25|27.08|27.18|27.56|27.58|27.81|27.97|27.75|27.46|26.8|25.98||||24.9|23.03|23.13|22.97|23.13|23.61|23.87|24.18|24.54|24.56|24.42|24.93|24.98|25.37|25.5|26.38|26.6||26.6|26.95|27.02|26.85|26.78|25.87|25.84|26.54|26.3|26.38|25.86|25.65|26.7|26.91|26.97|26.95|27.39|27.39|27.7|28|28.12|28.14|28.42|28.86|28.52|28.58|28.68|28.97|29.01|29.41|29.33|29.05|29.23|29.1|28.75|28.19|28.6|28.51|26.89|26.82|27.14|26.31|26.48|25.91|25.5|24.9|25||||||24.73|24.65|25.13|25.77|25.61|24.8|24.84|25.01|25.68|23.85|23.85|23.86|23.72|24||23.91|23.75|24.27|24.8|24.66|24.48|24.32|24.2|24|24.59|24.76|24.89|25|24.96|24.86|24.52|24.41|24.33|23.88|23.83|23.24|23.63|23.1|22.98|21.61|21.87|21.85|22.13|22.18|22|22.6|22.7|23|22.15|22.03|22.4|20.77|20.9|21.06|21.05|20.4|20.16|19.73|18.82|18.65|18.65|19.98|20.86|20.34|20.66|21.72|21.07|20.75|21.17|21.1|21|20.55|19.97|20.5|21.3||||||22.7|23.09|23.54|23.18|23.11|23.6|23.8|24.3|23.93|23.05|23.5|24.13|24.1|24.5|
08231|100886|/equities/xj-youhao|SHANGHAICOMP|6.14|6.18|6.6|6.95|6.99|6.84|6.76|6.8|6.82|6.9|7.25|7.07|7.21|7.3|7.48|7.55|7.44|7.43|7.52|7.61|7.61|7.41|7.25|7.26|7.33|7.46|7.44|7.65|7.8|7.53|7.22|7|7.4|7.42|7.5|7.11|6.91|6.73|6.76|6.75|6.72|6.71|6.53|6.47|6.39|6.34|6.38|||6.6|6.63|6.7|6.92|6.97|7.06|7.05|6.94|6.92|6.99|6.95|7.02|6.89|6.71|6.58|6.61|6.55|6.63|6.62|6.6|6.68|6.82|6.92|6.91|6.95|6.92|6.91|6.9|7.01|6.96|6.89|6.9|6.9|6.9|6.78||||6.36|6.41|6.33|6.22|6.32|6.38|6.45|6.51|6.45|6.51|6.27|6.21|6.19|6|5.97|6.08|6.05||6.07|6.16|6.24|6.15|6.2|6.34|6.33|6.33|6.35|6.47|6.32|6.31|6.4|6.47|6.52|6.47|6.52|6.67|6.71|6.71|6.77|6.75|6.64|6.63|6.56|6.52|6.48|6.45|6.46|6.4|6.4|6.39|6.28|6.3|6.46|6.46|6.35|6.27|6.2|6.19|6.12|6.16|6.16|6.24|6.18|6.08|6.12||||||6.03|5.97|5.95|5.89|6.02|6|5.96|6.06|6.18|6.21|6.23|6.37|6.57|6.57||6.59|6.35|6.42|6.37|6.25|6.27|6.47|6.6|6.57|6.73|6.96|7.09|7.01|6.88|6.93|7.05|7.29|7.3|7.15|7.11|7.14|7.17|7.12|7.02|6.41|6.35|6.33|6.37|6.56|6.55|6.66|6.74|6.64|6.59|6.58|6.49|6.4|6.5|6.52|6.48|6.47|6.41|6.38|6.33|6.05|6.26|6.47|6.42|6.27|6.36|6.58|6.54|6.68|6.85|6.67|6.61|6.6|6.44|6.39|6.46||||||6.57|6.62|6.8|6.69|6.79|6.97|7.2|7.26|7.25|6.73|6.95|7.51|8.01|7.62|
08232|102962|/equities/xinyu-iron|SHANGHAICOMP|4.16|4.24|4.12|4.15|4.22|4.2|4.22|4.29|4.23|4.22|4.2|4.15|4.18|4.26|4.27|4.3|4.32|4.44|4.4|4.37|4.4|4.4|4.27|4.08|4.01|3.9|3.86|3.85|3.85|3.83|3.79|3.79|3.82|3.79|3.77|3.78|3.76|3.75|3.74|3.76|3.75|3.72|3.66|3.66|3.67|3.74|3.73|||3.78|3.82|3.85|3.87|3.84|3.87|3.88|3.86|3.84|3.8|3.8|3.81|3.83|3.79|3.76|3.75|3.75|3.78|3.67|3.66|3.7|3.78|3.86|3.86|3.91|3.94|3.96|3.96|4.02|4.05|4.07|4.08|3.95|3.9|3.91||||3.88|3.89|3.88|3.85|3.99|4.15|4.16|4.22|4.19|4.31|4.31|4.29|4.21|4.12|4.15|4.18|4.18||4.17|4.17|4.15|4.1|4.12|4.16|4.2|4.28|4.29|4.32|4.31|4.38|4.48|4.49|4.52|4.51|4.52|4.53|4.62|4.62|4.64|4.65|4.63|4.54|4.55|4.5|4.53|4.53|4.51|4.41|4.34|4.22|4.2|4.18|4.23|4.21|4.17|4.16|4.15|4.16|4.14|4.12|4.14|4.22|4.22|4.18|4.25||||||4.16|4.09|4.09|4.08|4.04|4.02|4.01|4.03|4.02|4.09|4.07|4.07|4.07|4.06||4.05|4.06|4.11|4.11|4.02|4.07|4.08|4.16|4.18|4.19|4.2|4.22|4.27|4.32|4.31|4.35|4.43|4.42|4.43|4.32|4.27|4.28|4.3|4.24|4.17|4.15|4.11|4.07|4.01|3.97|4.01|3.98|3.99|3.96|3.95|3.93|3.82|3.77|3.74|3.69|3.61|3.6|3.6|3.55|3.51|3.57|3.76|3.76|3.73|3.78|3.86|3.86|3.89|3.93|3.91|3.9|3.86|3.82|3.79|3.84||||||3.81|3.81|3.89|3.85|3.89|4.01|4.05|3.92|3.98|4|4.08|4.19|4.2|4.27|
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP|12.15|12.13|12.08|12.38|12.56|12.53|12.91|13.13|12.8|12.95|12.92|12.92|13.06|13.17|13.18|13.23|13.24|13.44|13.4|13.38|13.5|13.5|13.2|13.25|13.23|13.31|13.3|13.34|13.53|13.7|13.9|13.9|14.09|14.23|14.26|14.06|14.01|14|14.02|14.19|14.16|14.06|13.8|13.54|13.16|13.17|13.1|||13.34|13.45|13.84|13.55|13.36|13.36|13.47|13.23|13.3|13.43|13.42|13.51|13.99|14.2|14.25|14.62|14.55|14.7|15.01|14.94|14.9|14.78|13.71|14.03|13.91|13.95|14.27||||||12.6|12.91|12.53||||12.25|12.47|12.6|12.81|13.45|13.6|13.78|13.42|12.48|12.04|11.92|11.82|12.1|12.12|12.16|12.09|11.8||11.85|12.14|12.09|12.1|13.13|13.63|13.84|13.89|13.73|13.85|13.71|13.68|14.01|14.18|14.12|14|13.95|14.12|14.18|14.1|14.08|14.25|14.21|14.31|14.56|14.53|14.37|14.59|14.86|14.61|14.6|14.54|14.52|14.67|15.01|15.1|15.12|15.16|15.07|15.19|15.3|15.31|15.48|15.52|15.33|14.75|14.91||||||15.15|14.61|14.01|13.91|13.6|13.86|13.88|13.81|13.81|13.83|13.73|13.83|13.75|13.42||13.27|13.28|13.35|13.6|13.24|13|13.38|13.2|14.22|14.22|14.46|14.7|14.7|14.74|14.92|15.22|15.56|15.46|15.69|16.04|15.35|15.03|14|14.48|14.51|14.68|14.6|14.46|14.8|15.1|15.22|15.15|15.1|14.93|14.9|15.03|15.04|15.23|15.11|15.28|15.55|15.02|14.44|14|13.86|13.84|14.15|14.24|13.82|14.06|13.86|13.71|13.7|13.11|12.89|12.92|12.2|11.82|11.75|11.84||||||12.01|12.22|12.32|12.3|12.18|12.7|13.17|13.13|13.14|13.03|13.27|13.35|14.21|14.6|
08235|1162053|/equities/xuelong-group|SHANGHAICOMP|18.09|18.52|18.07|18.41|17.58|17.45|17.47|17.2|16.46|16.05|16.33|16.43|16.7|16.7|16.4|16.47|15.75|15.78|15.67|15.63|15.97|16.21|15.92|16.18|16.13|16.3|16.06|16.15|16.21|16.38|16.23|16.05|16.01|16.3|16.5|16.11|16.1|16.26|15.9|16.11|15.86|15.8|15.59|15.49|15.13|15.36|15.31|||15.36|15.29|15.23|15.19|15.05|15.04|14.99|14.39|14.16|14.16|14.34|14.56|14.62|14.66|14.65|14.79|14.8|14.81|14.66|14.73|14.79|14.96|14.96|14.75|14.55|15.03|15.09|14.86|14.84|14.7|14.57|14.51|14.57|14.84|14.83||||14.23|13.9|13.54|13.45|14.39|14.78|14.92|15.18|15.51|15.67|15.64|15.67|15.68|15.54|16.08|16.51|16.3||16.41|16.64|17.2|16.95|16.97|17.03|16.75|16.7|16.85|17.05|17.01|17.18|17.05|16.77|16.81|16.42|16.6|16.72|16.9|16.42|16.41|16.97|17.1|17.45|17.68|17.41|17.6|17.94|18.41|17.47|17.86|17.42|17.75|18.28|18.96|18.33|18.12|18.14|18.56|18.63|18.5|18.36|18.33|18.6|18.2|18.12|18.39||||||17.91|17.85|17.87|18|18.06|18.32|18.03|19.14|18.54|18.25|17.96|17.73|17.71|17.81||17.8|17.91|18.21|18.59|18.11|17.7|18.81|19.72|19.2|19.4|19.81|19.8|19.95|19.9|19.69|20.1|19.47|18.81|18.88|19.24|19.22|18.75|16.56|16.33|15.92|16.19|16.33|16.04|16.35|16.14|16.3|16.42|16.56|16.01|15.95|16.36|16.19|16.32|16.3|16.42|16.04|15.87|15.68|15.34|14.7|15|15.86|15.97|15.54|15.82|16.17|16.15|16.66|17.01|17.02|16.71|16.57|16.35|16.56|16.51||||||17.14|18.29|19.44|21.6|24|26.02|26.63|26.85|27|26.78|27.79|28.12|27.8|27.88|
08236|100554|/equities/yabao-pharm|SHANGHAICOMP|7.56|7.53|7.45|7.35|7.42|7.33|7.31|7.47|7.46|7.44|7.26|7.19|7.16|7|6.87|6.79|6.81|6.97|6.81|6.82|6.8|6.84|6.84|6.85|6.94|6.95|6.91|6.89|6.88|6.9|6.9|6.81|6.9|7.19|7.13|7.15|7.17|7.2|7.1|7.08|7.07|7.03|7.06|6.92|6.91|6.85|6.8|||6.92|6.94|6.93|6.83|6.68|6.69|6.68|6.61|6.72|6.72|6.8|6.86|6.9|6.96|7.05|7.07|6.99|6.99|6.76|6.72|6.83|6.94|6.9|6.87|6.88|6.72|6.8|6.86|6.86|6.86|6.9|7.01|7.12|7.14|7.15||||7|6.92|6.78|6.95|6.96|6.91|7|7.1|7.16|7.14|7.15|7.16|7.29|7.23|7.23|7.17|6.95||6.9|6.89|6.87|6.82|6.87|6.95|6.82|6.86|6.86|6.88|6.69|6.65|6.88|7.06|6.99|6.9|6.74|6.66|6.75|6.7|6.73|6.9|6.7|6.62|6.66|6.6|6.51|6.38|6.37|6.38|6.37|6.28|6.34|6.26|6.33|6.16|6.13|6.1|6.1|6.09|6.06|6.05|6.02|6.08|6.04|5.99|6.01||||||5.95|5.89|5.91|5.92|5.92|5.87|5.86|5.91|5.95|5.96|5.97|6|6.02|6.02||5.86|5.85|5.89|5.86|6.03|6.11|6.11|6.37|6.32|6.53|6.97|6.92|7.01|7.18|6.99|6.73|6.76|6.84|6.65|6.72|6.67|6.69|6.8|6.63|6.64|6.5|6.68|6.62|6.87|6.95|6.95|6.81|6.82|6.9|6.42|6.55|6.32|6.16|6.06|6.11|6.05|6.06|6.04|5.96|5.84|5.9|6.01|5.9|5.8|5.91|6.07|6.08|6.06|6|5.99|5.83|5.72|5.57|5.52|5.67||||||5.56|5.53|5.6|5.46|5.46|5.6|5.68|5.66|5.7|5.67|5.83|5.98|6.04|6.08|
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP|3.13|3.14|3.07|3.06|3.07|3.06|3.12|3.14|3.14|3.17|3.16|3.14|3.19|3.23|3.22|3.18|3.22|3.27|3.28|3.32|3.33|3.32|3.37|3.35|3.28|3.3|3.29|3.31|3.35|3.28|3.22|3.19|3.29|3.26|3.22|3.2|3.17|3.16|3.16|3.12|3.12|3.12|3.09|3.1|3.14|2.9|2.8|||2.9|3.02|3.03|3.07|3.05|3.03|3.02|3.02|3.03|3.03|3.02|3.02|3.07|3.09|3.05|3.07|3.05|3.04|3.04|3.07|3.12|3.14|3.14|3.15|3.19|3.17|3.18|3.18|3.2|3.23|3.2|3.2|3.22|3.19|3.24||||3.22|3.2|3.12|3.11|3.11|3.16|3.17|3.24|3.3|3.27|3.29|3.32|3.32|3.31|3.31|3.3|3.3||3.32|3.35|3.36|3.33|3.38|3.43|3.41|3.44|3.49|3.48|3.41|3.4|3.41|3.41|3.41|3.37|3.39|3.46|3.52|3.55|3.58|3.59|3.64|3.66|3.69|3.68|3.65|3.68|3.66|3.73|3.65|3.51|3.28|3.26|3.33|3.36|3.35|3.34|3.32|3.32|3.3|3.31|3.3|3.33|3.32|3.25|3.27||||||3.21|3.18|3.16|3.14|3.13|3.11|3.11|3.11|3.12|3.17|3.17|3.18|3.17|3.12||3.11|3.11|3.12|3.17|3.14|3.12|3.13|3.2|3.2|3.22|3.29|3.29|3.34|3.34|3.33|3.41|3.38|3.38|3.4|3.32|3.32|3.33|3.33|3.28|3.24|3.32|3.24|3.22|3.22|3.21|3.25|3.28|3.3|3.26|3.28|3.27|3.21|3.26|3.24|3.23|3.17|3.09|3.1|3.03|3|3.09|3.3|3.29|3.21|3.33|3.37|3.38|3.44|3.51|3.49|3.49|3.43|3.37|3.39|3.47||||||3.5|3.53|3.52|3.54|3.53|3.6|3.65|3.58|3.61|3.53|3.6|3.72|3.84|3.92|
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP|31.14|31.07|29.79|30.68|30.66|31.23|31.97|32.11|32|32.09|32.54|32.33|32.54|33.01|33.02|34.02|34.7|34.51|34.53|34.61|34.6|34.86|34.22|34.68|34.82|34.6|33.9|34|34.3|35.01|35.31|36.28|35.25|34.85|35.02|36.32|35.42|35.15|35.79|35.84|36.81|36.52|35.8|35.5|35.2|35.72|36.51|||36.76|37.15|37.54|35.58|36.05|34.79|34.5|34.51|33.5|32.95|34.71|34.66|35.13|35.14|35.17|34.89|34.13|34.29|33.72|33.57|33.4|33.56|33.81|33.59|33.1|32.56|32.76|32.38|32.75|33.06|33.15|33.72|33.8|33.78|34.68||||36.23|36.12|36.58|37.22|38.5|39.1|38.8|38.51|37.91|38.11|38.98|39.15|39.95|39.93|40.38|41.08|39.06||39.05|39.05|40.82|39.88|39.65|39.5|40.7|40.66|39.7|37.97|37.6|37.21|36.18|35.91|36.44|36.56|36.7|37.21|37.2|36.2|36.2|36.9|37|37.8|36.68|36|35.61|35.69|35.54|35.72|36.21|35.3|35.99|36.38|36.87|36.48|36.1|35.8|34.7|34.8|34.91|34.82|35.05|35.54|35.2|35|35.08||||||34.17|34.16|34.16|34.07|33.69|33.68|33.9|33.9|34.08|33.95|33.93|33.95|33.5|32.53||32.29|32.2|32.15|32.1|31.26|30.94|31.5|32.26|32.7|32.63|33.2|33.58|33.83|33.83|34|34.15|34.43|34.57|34.55|35.19|35.22|34.7|34.48|34.86|34.02|34.53|35.78|34.76|35.25|35.03|35.05|34.84|35.48|34.9|34.44|34.4|34.8|36.42|37.61|37.97|41.45|41.4|41.79|41.4|42|40.56|40.83|42.58|44.01|44.34|43.68|42.01|44.75|41.47|40.77|41.38|42.73|41|40.01|40.3||||||42.1|42.68|44.05|44.75|40.68|40.8|42.2|41.21|42.18|40.26|40.18|40.15|42.13|42.84|
08239|100444|/equities/yaxing-coach|SHANGHAICOMP|8.99|9.05|8.88|9.08|9.18|9.26|9.36|9.48|9.51|9.62|9.74|9.8|10.1|10.19|10.3|10.34|10.63|10.82|10.9|11.12|11|11.3|10.46|11.03|11.15|9.97|9.74|9.98|10.35|10.38|9.68|9.33|9.56|9.86|10.38|10.08|10.08|10.24|10.31|10.43|10.5|10.26|10.03|10.12|10.04|9.7|9.83|||10.02|10.1|10.2|10.2|10.32|10.28|10.26|10.16|9.67|9.21|9.34|9.52|9.7|9.59|8.83|8.83|8.87|8.92|8.82|8.92|9.01|9.13|9.13|9.19|9.22|9.37|9.38|9.46|9.47|9.5|8.8|8.77|8.78|8.56|8.58||||8.45|8.4|8.14|8.02|8.15|8.25|8.35|8.46|8.62|8.7|8.57|8.55|8.53|8.58|8.64|8.76|8.7||8.94|9.19|9.17|9.03|9.16|9.31|9.37|9.5|9.5|9.55|9.31|9.24|9.4|9.36|9.48|9.28|9.45|9.6|9.75|9.8|10.12|10.05|10.09|10.05|10.03|9.96|10.1|10.52|10.95|10.87|10.96|10.79|11.02|10.89|10.66|10.47|10.48|10.45|10.6|10.56|10.83|10.88|10.61|10.81|10.74|10.52|10.63||||||10.46|10.37|10.62|10.71|10.88|11.1|11.47|11.7|11.81|11.98|11.92|12.2|12|11.96||11.23|10.52|10.93|11.51|11.75|12.12|11.45|11.04|10.54|10.05|9.84|9.58|9.53|9.11|9.03|9.15|9.37|9.33|9.3|9.41|9.42|9.39|8.62|8.35|8.25|8.4|8.56|8.5|8.6|8.53|8.8|8.95|9.07|8.87|8.91|9.11|9.09|9.13|9.04|9.15|8.99|9|8.25|8.03|7.86|7.8|8.37|8.38|7.84|8.07|8.36|8.44|8.7|9.08|8.78|8.7|8.6|8.26|8.21|8.35||||||8.75|9.12|9.44|9.78|9.65|10|10.43|9.97|10.85|9.78|9.78|9.76|9.17|8.39|
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP|16.5|16.55|16.62|16.81|17.01|17.03|17.23|17.51|16.9|17.07|17.03|17.13|17.32|17.7|17.5|17.6|18.38|18.53|18.66|18.5|18.45|18.52|18.1|18.26|18.4|18.55|18.2|18.3|18.41|18.56|18.6|18.45|18.55|18.32|18.31|18.08|18.22|18.92|19.3|19.08|19.03|19.45|20.01|19.54|18.51|18.85|18.71|||19.37|19.15|18.99|18.76|16.95|16.89|17|16.61|16.45|16.51|16.62|16.76|16.72|17.76|17.71|17.65|17.66|17.83|17.65|17.73|17.84|17.97|17.93|17.9|17.15|17|17|16.77|16.82|16.82|16.93|16.81|17.01|17.04|16.96||||16.55|16.13|15.76|15.53|15.9|15.98|16.2|16.44|16.72|16.86|16.67|16.61|16.6|16.77|16.86|17.04|16.66||16.7|17.86|18.07|18.2|18.4|18.68|18.24|17.57|17.4|17.5|17.4|17.2|17.33|17.39|17.99|17.81|17.82|18.13|18.35|18.53|18.61|18.91|19.16|19.44|19.34|19.11|19.3|19.81|20.32|20.7|20.23|19.38|18.86|18.82|19.51|18.93|17.9|17.86|17.47|17.18|16.5|16.01|16.05|16.16|16.23|16.02|16.09||||||15.97|15.78|15.7|15.66|15.42|15.02|14.85|14.83|15.12|15.17|15.05|14.91|14.91|14.9||14.78|14.67|14.81|14.83|14.6|14.3|14.38|14.55|14.61|14.81|14.99|15.11|15.05|15|15.22|15.21|15.22|15.38|15.63|15.6|15.84|16.02|16.05|15.91|15.21|15.25|15.51|15.38|15.55|15.71|15.86|15.88|16.05|15.68|15.8|15.6|15.33|15.45|15.46|15.35|15.25|15.1|15.11|14.11|13.62|13.88|14.78|14.35|14.1|14.3|14.59|14.61|14.82|15.05|14.9|14.49|14.28|13.53|13.65|13.71||||||14.17|14.38|14.66|14.92|14.42|14.61|15.18|15.17|15.42|15.31|16.03|16.6|16.8|16.81|
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP|11.58|11.32|11.37|11.93|11.96|12.25|12.15|12.15|12.01|12.38|12.32|12.21|12.2|12.08|12.25|12.47|12.02|11.52|11.19|10.95|10.98|10.75|10.9|11|10.72|10.25|9.3|9.66|9.96|10.1|10.12|10.01|10.17|9.9|10.17|10.5|11.04|10.8|11.03|11.03|11.18|11.31|11.2|11.18|11.22|10.82|11.11|||11.25|11.01|10.86|11.12|11.03|11.08|10.56|10.19|10.06|10.14|10.09|9.67|9.64|9.81|9.83|9.55|9.3|9.74|10.1|9.8|9.71|9.44|8.76|8.27|8.07|7.61|8.01||||||||||||8.43|9.37|10.41|11.57|12.6|13.21|12.33|13.7|15.15|15.1|15.92|15.88|16.31|15.98|16.03|15.9|16.15||16.35|16.25|16.32|15.52|15.59|15.94|15.98|16.22|15.9|15.75|16.11|16.47|16.22|16.31|16|16.18|15.95|15.8|15.59|16.72|16.87|16.89|16.71|16.8|16.56|16.75|16.94|17.13|16.71|16.86|16.64|16.53|16.55|16.55|16.76|16.69|15.99|15.71|15.66|15.72|15.59|15.6|15.78|15.91|15.8|15.2|15.67||||||15.5|15.01|14.91|14.63|16.23|17.12|16.6|17.55|17.5|17.3|17.02|16.95|16.42|15.19||15.1|15.26|15.24|14.13|15.4|15.85|15.73|15.25|15.42|15.17|15.15|14.98|15.02|14.93|15.2|15.72|15.3|16.93|17.26|16.35|15.56|14.41|14.13|13.8|13.23|13.36|13.2|13.17|13.21|13.02|13.3|13.73|14.22|13.4|13.89|14.53|14.4|14.79|14.23|14.05|14|13.53|13.97|14|13.46|14.17|13.52|13.37|12.71|13.15|13.36|14.07|14.05|14.5|14.08|14.45|14|13.62|14.03|13.18||||||13.62|12.61|12.87|13.72|13.8|13.19|13.33|12.1|11.85|10.5|11.27|10.99||9.33|
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP|13.1077|13.2154|12.7|12.8615|12.9231|12.6846|12.6923|12.9538|12.8|13.0769|13.2077|13.2231|13.5615|13.2231|13.1385|13.1615|13.0385|13.1538|13.1308|13.1692|13.5385|13.5846|13.4615|13.5462|13.7308|13.6308|13.4692|13.7|14.0077|14|14.2308|14.2385|16.9539|16.8205|16.3641|16.3333|17.0205|16.2974|16.0718|15.7333|15.5436|15.441|15.0103|14.9128|14.718|14.4667|14.3641|||14.4923|14.641|14.6667|14.518|14.2872|14.4|14.359|14.4257|14.4308|14.2|14.0513|14.1385|14.1026|13.8308|13.718|13.8|15.159|15.5385|15.9744|16.5898|17.1795|17.4359|17.6667|17.5539|17.8462|17.7898|17.9795|17.3385|17.3846|17.5385|17.6154|17.9539|17.2359|17.0564|16.8205||||17.1539|16.8359|16.9282|16.8667|17.1795|17.5487|17.3846|17.7692|17.4513|16.8257|16.7231|16.9231|16.918|16.7744|17.1692|17.4154|17.4616||18.0308|18.1539|18.0513|17.3692|17.4821|17.5641|16.6718|15.718|15.8718|15.7949|15.5385|15.8051|15.8103|15.6974|16.3641|16.5539|16.4872|16.6|16.9026|16.9641|17.3333|17.1539|17.6821|17.9282|18.1026|18.1077|18.2975|17.9231|18.1795|17.2308|16.9333|16.6718|16.0308|16.0359|16.3641|16.5898|15.9949|17.0051|17.2103|17.4359|17.5692|17.3949|17.6051|17.4667|17.3795|17.359|17.3539||||||17.9026|17.9026|17.8872|17.7487|17.8051|17.8051|17.5898|16.9795|16.5436|16.3077|16.6205|16.3795|16.4667|16.8462||17.2103|17.3077|17.5077|17.8205|17.4872|17.3436|17.8257|18.4462|18.4|18.6667|19.0051|19.041|19.1795|19.0257|18.9846|19.4667|19.5539|19.9026|19.8257|20.1744|19.9231|20.441|20.3282|20.041|19.8872|19.6205|19.6872|19.8513|19.5487|19.1128|19.6821|19.6564|20.8769|20.6564|21.0257|21.8975|20.8513|21.4769|21.8872|22.1795|21.3539|21.041|20.4667|19.6462|20.7949|22.0103|22.0513|21.8616|22.5128|22.9282|23.0769|22.8308|23.7693|24.0205|23.2513|24.1128|23.8462|24.8205|25.2|25.7949||||||25.4359|25.6616|25.3436|23.9282|25.5231|26.1231|26.4103|26.2051|25.7846|25.3436|25.3898|26.1026|27.1282|27.0257|
08243|942814|/equities/syp-glass|SHANGHAICOMP|4.98|4.97|4.75|4.86|4.96|5.01|5.09|5.1|4.92|4.92|4.94|4.93|4.96|5.05|5.04|5.05|5.06|5.16|5.17|5.23|5.21|5.15|5.08|5.02|5.02|4.87|4.82|4.81|4.85|4.84|4.79|4.72|4.88|4.86|4.87|4.89|4.89|4.89|4.9|4.93|4.99|5|4.82|4.76|4.74|4.63|4.65|||4.71|4.77|4.86|4.97|4.91|4.85|4.83|4.73|4.76|4.78|4.73|4.73|4.81|4.67|4.6|4.65|4.68|5.04|5.3|5.16|5.03|5.05|5.06|5.09|5.14|5.06|5.07|5.03|5.06|5.11|5.03|5.06|5.09|5.06|5.2||||5.2|5.19|5.23|5.21|5.29|5.35|5.36|5.53|5.49|5.46|5.4|5.38|5.5|5.31|5.79|5.9|5.76||5.79|5.87|5.82|5.81|5.84|5.91|5.92|6|6.08|6.16|6.09|6.04|6.06|6|6.14|6.07|6.24|6.26|6.38|6.38|6.38|6.44|6.58|6.65|6.71|6.75|6.78|6.81|6.9|6.97|7.09|7|6.88|7.05|7.35|7.48|7.41|7|7.11|7.22|7.16|6.98|6.71|6.22|6.49|5.37|5.02||||||4.92|4.88|4.9|4.83|4.7|4.66|4.66|4.69|4.72|4.73|4.71|4.69|4.66|4.61||4.58|4.57|4.6|4.67|4.67|4.61|4.63|4.73|4.75|4.79|4.87|4.92|4.91|4.92|4.91|4.97|4.97|4.93|4.98|4.94|4.89|4.9|4.9|4.85|4.72|4.77|4.78|4.77|4.77|4.76|4.82|4.84|4.83|4.78|4.79|4.78|4.69|4.74|4.7|4.66|4.62|4.57|4.5|4.44|4.31|4.4|4.64|4.6|4.67|4.55|4.65|4.61|4.65|4.72|4.65|4.66|4.58|4.45|4.46|4.52||||||4.61|4.66|4.8|4.78|4.74|5|5.12|5.1|4.99|4.96|5.1|5.36|5.21|5.29|
08244|942838|/equities/syp-glass-b|SHANGHAICOMP|0.315|0.316|0.313|0.323|0.324|0.324|0.324|0.324|0.324|0.325|0.333|0.333|0.337|0.333|0.336|0.34|0.343|0.343|0.337|0.339|0.339|0.337|0.336|0.331|0.329|0.325|0.324|0.323|0.323|0.322|0.327|0.327|0.33|0.33|0.329|0.33|0.328|0.328|0.329|0.328|0.335|0.333|0.328|0.327|0.326|0.327|0.33|||0.331|0.338|0.339|0.342|0.341|0.343|0.345|0.344|0.345|0.347|0.347|0.347|0.348|0.343|0.345|0.347|0.356|0.359|0.36|0.351|0.347|0.346|0.346|0.349|0.35|0.344|0.346|0.345|0.348|0.355|0.353|0.359|0.36|0.365|0.366||||0.377|0.379|0.379|0.377|0.377|0.378|0.381|0.383|0.384|0.383|0.38|0.381|0.382|0.381|0.383|0.381|0.377||0.378|0.378|0.377|0.377|0.385|0.385|0.381|0.387|0.382|0.379|0.375|0.377|0.382|0.386|0.39|0.399|0.401|0.402|0.407|0.406|0.405|0.411|0.41|0.411|0.412|0.414|0.413|0.415|0.412|0.414|0.418|0.415|0.415|0.416|0.419|0.419|0.416|0.41|0.407|0.414|0.417|0.414|0.419|0.416|0.419|0.402|0.396||||||0.395|0.394|0.392|0.394|0.394|0.392|0.39|0.391|0.392|0.393|0.393|0.392|0.395|0.386||0.385|0.384|0.383|0.384|0.383|0.385|0.391|0.39|0.39|0.392|0.39|0.397|0.397|0.397|0.394|0.397|0.392|0.392|0.393|0.39|0.389|0.388|0.386|0.383|0.382|0.381|0.383|0.382|0.385|0.386|0.385|0.381|0.383|0.378|0.377|0.379|0.376|0.375|0.376|0.375|0.374|0.372|0.372|0.372|0.363|0.373|0.382|0.381|0.377|0.368|0.383|0.38|0.382|0.386|0.384|0.379|0.372|0.365|0.363|0.368||||||0.37|0.366|0.372|0.372|0.366|0.404|0.413|0.412|0.411|0.41|0.412|0.416|0.417|0.417|
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP|14.36|14.43|13.96|14.1|14.21|14.14|14.33|14.37|14.03|14.09|14.16|14.01|14.28|14.43|14.39|14.98|14.79|14.79|15.11|15.2|15.3|15.45|15.2|15.23|15.15|15.28|15.1|15.21|15.6|15.76|15.57|15.45|15.47|15.63|15.8|15.45|15.4|15.5|15.34|15.45|15.43|15.43|15.47|15.36|15.61|15.3|15.32|||15.3|15.2|15.22|15.03|14.79|14.58|14.57|14.27|13.94|13.8|14.15|14.31|14.54|14.16|14.11|15.46|15.81|16|16.35|14.97|15|15.09|15.09|15.06|15.12|15.01|15.13|14.94|15.11|15.24|15.05|14.73|14.55|14.49|14.53||||14.14|13.96|13.85|13.75|13.98|14.18|14.4|14.7|14.7|14.43|14.32|14.34|14.65|14.76|14.75|14.88|14.88||15.03|15.38|15.32|15.17|15.01|14.94|14.74|14.85|14.78|14.62|14.35|14.22|14.3|14.32|14.26|13.9|14.37|14.8|15|15.06|15.15|15.33|15.29|15.32|15.42|15.6|15.66|15.7|15.72|15.51|15.36|15.27|15.2|15.1|15.68|15.49|15.35|15.39|15.46|15.33|15.21|14.92|14.96|15.17|15.06|14.97|14.97||||||14.69|14.51|14.55|14.46|14.42|14.21|14.19|14.17|14.25|14.31|14.21|14|13.93|14.09||14.16|14.12|14.21|14.34|14.18|14.15|14.27|14.63|14.54|14.6|14.91|15.09|15.37|15.39|15.22|15.11|15.16|15.22|15.1|15.11|15|15.1|14.81|14.57|14.41|14.66|14.78|14.98|15.07|14.74|14.92|15|15.16|14.4|14.45|14.74|14.71|14.9|14.91|14.8|14.63|14.6|14.18|13.71|13.06|13.12|13.67|13.74|13.15|13.39|13.54|13.33|13.61|13.62|13.6|13.54|13.42|12.88|12.7|12.78||||||13.26|13.35|13.41|13.7|13.6|13.85|14.06|14.11|14.3|13.92|14.47|14.74|15.56|15.6|
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP|2.83|2.86|2.78|2.8|2.81|2.82|2.87|2.88|2.86|2.9|2.89|2.9|2.95|3.03|3.02|3.04|3.06|3.09|3.09|3.1|3.08|3.05|2.98|3|2.95|2.91|2.89|2.91|2.91|2.93|2.92|2.9|2.95|2.94|2.94|2.92|2.94|2.9|2.92|2.9|2.9|2.88|2.82|2.79|2.77|2.71|2.7|||2.74|2.77|2.79|2.82|2.81|2.78|2.79|2.74|2.74|2.73|2.73|2.75|2.81|2.75|2.74|2.77|2.73|2.78|2.75|2.77|2.83|2.9|2.95|2.96|3|3|3.01|3|3|3.04|3.02|3.04|3.08|3.07|3.05||||3.01|2.99|2.98|2.98|3.06|3.21|3.27|3.34|3.35|3.36|3.32|3.3|3.31|3.26|3.27|3.27|3.24||3.24|3.27|3.29|3.24|3.26|3.33|3.38|3.38|3.38|3.39|3.38|3.37|3.37|3.36|3.45|3.41|3.4|3.43|3.46|3.49|3.53|3.57|3.58|3.62|3.61|3.58|3.59|3.62|3.66|3.71|3.67|3.56|3.52|3.5|3.63|3.64|3.63|3.63|3.63|3.64|3.62|3.59|3.62|3.7|3.65|3.6|3.63||||||3.58|3.44|3.4|3.38|3.39|3.36|3.36|3.38|3.38|3.35|3.34|3.34|3.34|3.33||3.32|3.32|3.36|3.32|3.25|3.24|3.27|3.33|3.33|3.34|3.46|3.45|3.5|3.49|3.5|3.53|3.53|3.55|3.58|3.56|3.52|3.56|3.54|3.46|3.41|3.5|3.43|3.38|3.4|3.42|3.47|3.51|3.61|3.51|3.54|3.58|3.51|3.6|3.59|3.59|3.44|3.39|3.36|3.26|3.21|3.55|3.76|3.78|3.75|3.82|3.88|3.88|4.03|4.08|4.07|4.03|3.76|3.6|3.65|3.66||||||3.78|3.76|3.86|3.92|4.05|4.15|4.32|4.4|4.34|4.29|4.3|4.28|4.61|4.75|
08247|102963|/equities/yibin-paper|SHANGHAICOMP|11.56|11.63|11.36|11.48|11.6|11.65|11.95|12.03|11.8|12|12.14|11.95|12.11|12.25|12.31|12.35|12.42|12.55|12.52|12.62|12.6|12.64|12.51|12.5|12.48|12.35|12.2|12.12|12.2|12.25|12.11|12|12.24|12.18|12.15|12.3|12.34|12.3|12.29|12.36|12.34|12.22|12.15|12.06|11.96|11.58|11.6|||11.82|11.85|11.99|12.15|12.14|12.15|12.13|12.01|12.01|11.94|11.97|11.96|12|12.05|11.73|11.79|11.68|11.86|11.81|11.8|11.85|12|11.99|11.88|12.06|11.82|11.87|11.89|11.99|11.99|12|11.9|11.9|11.93|11.81||||11.74|11.51|11.43|11.3|11.33|11.5|11.73|11.8|11.86|11.83|11.85|11.8|11.86|11.77|11.84|12.16|12.08||12.2|12.38|12.34|12.23|12.55|12.72|12.75|12.89|12.92|12.87|12.65|12.62|12.65|12.65|12.77|12.59|12.8|12.87|13.14|13.1|13.17|13.5|13.55|13.75|13.59|13.56|13.56|13.75|13.74|13.55|13.6|13.35|13.41|13.31|13.61|13.61|13.61|13.61|13.5|13.45|13.36|13.2|13.17|13.36|13.38|13.11|13.04||||||12.9|12.76|12.72|12.72|12.75|12.65|12.65|12.86|13.06|13.18|13.31|13.33|13.04|13.01||12.92|13.03|13.03|13.06|12.8|12.6|12.98|13.06|12.93|13.19|13.57|13.72|13.94|13.87|13.2|13.26|13.04|13|13.07|13.26|13.09|13.04|13.01|13.11|12.9|13.09|13.02|13.06|13.2|13.19|13.5|13.76|13.73|13.66|13.35|13.32|12.91|12.92|12.48|12.37|12.33|11.73|11.88|11.64|11.42|11.41|11.82|11.59|11.39|11.61|12.08|12.08|12.1|12.21|12.15|12.02|11.99|11.33|11.11|11.38||||||11.62|11.66|12.01|11.93|11.85|12.25|12.43|12.9|13.13|12.75|13.15|13.92|13.7|13.29|
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH|29.8833|29.8583|30.6667|30.575|30.8833|30.75|31.0417|31.5|31.9167|32.1|31.6667|31.65|32.0833|32.1667|32.8417|32.6417|32.4167|32.0833|32.2083|31.7917|31.2583|31|31.2583|31.3333|31.1417|30.95|30.5333|30.0083|29.9167|29.9417|29.9167|30.0667|30.3917|30.7|30.4167|30.15|30.0417|29.5333|29.75|29.8083|29.7667|30.075|30.8333|30.925|31.2667|30.925|30.7167|||31.025|31.4667|31.15|31.5|31.75|30.3333|29.8667|28.9083|28.3333|28.1417|28.0083|28.5357|29.0476|29.2321|29.3452|29.4048|29.5893|30.2262|29.9405|29.6429|29.5833|29.9881|29.9464|29.2857|29.2262|29.3333|29.4107|29.6488|29.9643|29.7917|29.7679|29.7619|29.9702|30.2857|29.4464||||29.3512|30.1548|29.8274|29.7202|29.4702|29.7619|29.6548|30.4464|30.4821|31.5476|33.0655|33.9583|33.9167|33.3452|32.5595|33.1488|32.7917||32.6369|31.9643|34.2262|34.8274|34.8512|33.8393|33.6786|34.0595|33.5595|33.619|33.3333|33.2143|33.6964|33.0476|33.8393|34.0536|33.4048|33.0655|33.7381|33.4524|33.7083|33.6845|34.1667|34.5238|35.1429|34.8214|34.1071|34.881|34.7202|34.8095|34.9762|35.0595|33.9583|34.5714|33.8095|33.5179|33.7024|33.2262|33.0655|33.0357|33.3988|33.4226|33.4583|34.2143|33.744|33.7321|33.875||||||34.8214|34.7619|34.8631|35.119|35.006|36.3988|36.2679|36.9048|37.2798|37.4405|37.5|38.3631|38.631|37.381||36.3214|35|34.1369|34.3512|35.0714|34.6726|34.7738|34.6071|34.4048|35.119|36.1905|36.4107|36.7262|37.4524|39.881|38.8214|38.8274|36.9643|37.5952|41.0536|39.494|38.0952|38.4524|38.0952|37.5179|37.3512|37.5774|36.7143|37.5119|36.7857|39.881|39.4048|39.4881|39.9524|38.125|37.1726|35.7143|35.2619|34.5714|34.9405|32.8631|34.994|33.2202|32.4286|33.0357|33.6369|33.5655|32.2381|31.9226|32.0238|32.5|32.2202|32.0893|32.25|31.8452|29.4702|29.3929|28.4405|28.6131|29.256||||||29.0179|29.0774|28.8095|27.7262|27.5298|26.7857|26.5|27.4583|28.4048|28.8095|29.0357|30.9583|30.0655|30.0595|
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP|29.76|29.98|30.55|31.5|31.7|31.6|32.55|33.2|32.8|32.86|33.58|33.76|35.1|35.75|36.13|36.99|37.29|36.56|36.49|36.6|36.65|36.72|36.05|36.4|36.35|35.99|35.67|36|36.6|36.55|37.2|34.98|37.79|37.89|38.01|38.15|38.77|40.8|40.64|41.16|42.31|42.5|44.23|42.55|41.3|41.69|42.4|||43.37|41.15|39.02|39|37.75|36.56|36.44|36.96|36.81|37.3|37.53|37.91|39.21|39.46|38.58|38.59|37.74|38.99|39.47|39.91|40.41|40.79|41.66|41.5|41.42|40.29|40.2|40.22|39.81|39.75|37.05|37|38.7|38.24|37.25||||33.66|35.5|35.21|35.31|36.61|37.01|38.25|39.02|40.35|41.02|41.01|41.8|42.2|40.29|41.33|41.26|39.34||38.89|40.42|38.03|38|38.71|39.3|40.54|38.81|37.91|37.65|36.9|35.9|36.43|36.32|37.05|36.14|37.49|37.58|37.87|38.17|38.86|39.99|40.4|41.45|41.58|41.66|41.7|42.38|42.6|41.35|41.05|40.06|40.28|40|42.2|41.48|41.81|41.7|42.81|43.01|42.65|42.81|40.45|40.35|39.21|37.66|38.23||||||38.34|36.79|36.4|35.54|35.3|35.22|34.38|34.2|34.79|34.58|34.46|33.35|33.07|31.22||31.74|32.19|32.57|32.87|31.61|31.2|31.92|32.6|33.71|33.86|34.3|35.3|35.2|34.9|36.1|36.51|36.86|37.55|37.9|37.78|37.52|37.9|38.07|37.7|36.68|37.23|38.4|38.3|39.2|38.21|39.02|38.87|40.41|36.55|36.72|36.65|36.11|35.6|35.7|35.6|35.56|34|31.5|31.4|34.89|38.5|41.25|41.12|40.96|41.58|41.6|41.02|42.54|42.25|41.76|40.74|40.21|37.86|38.58|38.44||||||40.1|40.9|41.3|42.6|42.1|42.8|43.5|43.56|43.79|43.16|44.01|44.55|46|47.3|
08250|100893|/equities/xinhua-commer|SHANGHAICOMP|13.3|13.41|13.2|13.55|13.69|13.64|13.89|14.19|14.36|14.38|14.66|14.33|14.66|14.74|14.85|14.9|14.96|15.1|14.9|15.07|15.16|14.83|14.65|14.79|14.68|14.71|14.58|15.08|14.8|14.53|14.14|13.9|14|13.74|13.53|13.32|13.34|13.3|13.46|13.48|13.6|13.53|13.45|13.51|13.56|13.48|13.52|||13.85|13.75|13.85|14.33|14.61|14.8|16.02|15.81|16.13|16.03|15.86|15.82|15.92|15.9|15.71|15.66|15.57|15.52|15.7|15.32|15.8|15.98|15.8|16.99|17.4|17.85|17.22|17.1|16.8|17|16.7|17.04|16.66|17.1|17.23||||17.34|17.3|16.82|16.9|17.19|16.51|15.15|15.19|15.3|15.5|15.6|15.76|15.7|15.6|15.79|16.28|16.34||16.51|16.8|15.4|15.13|15.2|15.42|15.31|15.71|15.8|16.24|15.75|15.71|16.02|16.28|16.19|15.98|16.29|16.63|17.2|17.22|17.5|17.43|17.11|17.09|17|16.6|16.6|16.74|16.76|16.81|16.71|16.46|16.39|16.51|17.01|17.25|17.2|17.09|16.83|16.75|16.81|16.94|17.15|17.67|17.1|16.85|17.04||||||16.96|16.74|16.95|17.17|17.68|17.51|17.91|18.51|18.02|17.86|18.18|20.19|21.08|19.01||17.22|15.18|15.22|15.08|14.96|15.05|15.42|15.39|15.27|15.6|15.92|16.16|16.2|16.12|16.06|16.2|16.63|16.5|16.3|16.06|15.68|15.71|15.22|14.44|14.07|14.35|14.26|14.21|14.44|14.64|14.95|14.98|15.03|14.44|14.98|15.29|15.37|15.58|15.14|15.39|15.1|14.97|14.61|14.61|13.73|13.89|14.25|14.17|13.94|15.06|15|14.57|14.68|14.52|13.37|12.8|12.76|12.52|12.51|12.83||||||13.14|13.65|14|14.41|14.4|14.73|14.95|15.23|13.87|13.32|14.36|14.74|14.37|14.29|
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP|24.17|24.24|23.94|23.7|23.8|23.6|23.91|24.18|23.88|24.03|24.14|24.11|24.6|24.65|24.58|24.61|24.77|24.91|24.88|24.97|24.86|24.51|24.7|25.53|25.52|24.52|24.88|23.85|23.9|24.86|25.15|25.37|25.28|25.27|25.82|24.8|23.85|23.51|22.54|22.01|22.15|21.79|21.42|21.32|21|20.9|21.05|||21.5|20.66|20.28|20.04|20.21|20.08|20.22|20.4|20.4|21.78|21.71|21.72|21.39|21.5|21.91|21.85|21.61|21.35|20.81|20.8|20.72|20.66|20.81|20.66|20.5|20.36|20.19|20.1|20.18|20.17|20.16|20.5|20.09|20.07|19.44||||18.7|18.59|18.55|18.5|19|19.81|20|20.09|20.29|20.57|20.51|20.45|20.5|20.6|20.64|20.45|20.56||19.64|19.43|19.64|19.33|19.57|19.5|19.62|19.96|20|20.28|20.62|20.49|20.89|21.46|21.8|21.66|21.45|20.83|20.86|20.6|20.53|20.52|20.7|20.48|20.13|19.13|17.9|17.71|17.94|17.8|17.73|17.45|17.6|17.7|17.84|17.85|17.25|17.2|17.36|17.4|17.42|17.38|17.25|17.35|17.12|17.05|16.9||||||16.8|16.35|16.52|16.29|16.45|16.5|16.5|16.6|16.55|16.67|16.63|16.45|16.36|16.28||16.3|16.36|16.43|16.6|16.53|16.43|16.68|16.81|16.81|17.21|17.34|17.45|17.32|17.37|17.06|17.48|17.46|17.7|17.8|17.8|18.21|18.21|18.08|17.9|17.7|17.85|17.76|17.77|17.79|16.78|16.82|16.96|16.33|16.17|16.08|16.25|16.27|16.6|16.9|16.81|16.9|16.87|16.97|15.98|15.67|17.18|18.41|18.14|17.85|18.13|18.21|18.15|18.23|18.2|17.67|17.4|17.21|16.5|16.3|16.38||||||16.7|17.02|17.21|17.44|17.4|17.2|17.81|17.75|18.02|18|18.21|18.4|18.35|18.47|
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP|49.4|49.58|49.6|49.81|49.7|50.79|52.27|54.5|53|54.4|55.6|56.06|58.39|58.58|58.3|58.64|59.16|60|58.58|58.58|58.58|58.71|57.5|58.5|59.01|59.35|58.73|60.38|61.29|62.89|65.53|65.8|63.5|64.02|62.08|63.05|62.52|62.52|63.81|64.31|65|65.43|64.68|62.5|61.99|61.65|60.51|||62.35|63.3|61.27|59.6|56.34|56.38|57.01|56.81|57.02|57.58|57.62|59.55|60.79|60.2|60.4|60.71|62.05|62.18|68.01|66.7|65.27|65.5|64.91|64.71|64.8|64.5|64.41|62.8|62.96|63.58|62.36|63.1|64.26|63.88|64.88||||63.5|63.45|60.41|59.82|62.1|63.6|65.18|66.67|67.9|67.38|66.11|66.89|68|67.6|70.78|70.73|69.85||70|70.51|70.6|69.01|69.33|69.8|69.7|68.91|69.5|70.6|70.22|68.41|70|70.56|73.28|71.84|73.8|75|76.11|76.2|77.32|76|76.89|77.31|79.1|79.1|79.6|80.58|80|81|80.15|78.39|80.44|80.97|84.65|84.6|84.86|84.94|83.58|84.98|85.54|87.7|87.02|90.28|90.02|89.8|88.21||||||86.54|86.5|87.5|86.05|84.66|84.51|84.71|85.71|86.7|86.01|84.28|83.47|82.75|81.71||82.21|82.55|82.95|80.15|73.28|71.57|75.3|77.17|81.35|82.61|84.35|84|83.2|84|85.25|87.95|88.47|89.28|88.3|90.19|94.01|93.61|93.38|93.05|89.2|92.65|98.8|96.78|99.5|106.42|100.11|98.61|99.42|97.31|95.81|98.22|100|102.64|101.83|103.88|100.88|98|98.4|92.2|90|93|98|91.52|81.66|84.17|85.3|83.42|87.18|88.1|87.39|87.22|87.6|83|85.13|85.15||||||88.87|86.8|92.44|99.5|96|96.4|95.2|96.36|98.55|96|94.2|101.25|110.5|110.08|
08253|101163|/equities/yingliu-electr|SHANGHAICOMP|12.96|12.9|13.54|14.62|14.66|14.79|15.02|15.35|15.01|15.06|15.16|15.13|15.35|15.69|15.76|15.72|15.85|15.91|16|16.13|16.22|16.41|16.39|16.7|16.86|16.65|16.51|16.6|16.78|16.81|17.2|17.18|17.47|17.43|17.51|17.34|17.22|17.25|17.58|17.72|17.9|17.88|17.96|18|17.55|17.27|17.17|||17.32|17.26|17.34|16.75|16.08|15.82|16.09|15.74|15.88|15.81|15.6|15.68|16.01|16.32|16.28|16.1|16.15|16.6|16.72|16.85|16.65|17.32|17.25|16.9|16.83|16.9|16.96|17.05|17.17|17.35|17.57|17.75|17.97|17.75|17.83||||18.88|18.5|17.85|17.83|18.13|18.45|18.6|18.72|18.91|19.01|18.8|18.75|18.91|19.19|19.29|19.12|19.07||19.1|19.69|19.72|19.86|19.83|19.51|19.35|19.35|19.7|19.99|20.02|19.85|19.83|19.86|20.33|20.22|20.16|20.66|20.85|20.9|21.02|21.3|20.95|21.5|21.51|21.75|21.66|21.45|21.47|20.81|20.75|20.48|20.99|20.95|21.72|21.44|21.2|21.45|21.42|21.38|21.33|21.3|21.45|21.39|21.23|21.06|20.8||||||20.47|20.15|20.25|20.18|20.13|20.22|20.32|20.98|21.39|21.42|20.99|20.73|20.57|20.22||20.28|19.02|18.81|18.95|18.46|18.43|18.51|18.7|19.4|19.33|19.76|20.08|20.21|20.42|20.72|20.32|20.11|20.06|19.81|19.8|19.87|20.04|19.75|19.46|19.18|19.55|19.89|19.61|20.13|19.89|19.8|19.41|19.8|18.72|18.88|19.01|19|19.7|19.4|19.9|19.06|18.57|18.76|18.91|18.71|19.85|20.34|20.15|20.1|20.38|19.43|19.1|19.75|20.08|19.68|19.1|18.22|17|17.73|18||||||18.71|19.31|19.08|19.29|19.35|19.5|19.63|19.34|19.02|18.76|19.59|19.48|19.1|19.3|
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH|3.26|3.3|3.27|3.3|3.32|3.29|3.33|3.35|3.4|3.39|3.43|3.38|3.41|3.45|3.47|3.47|3.54|3.58|3.66|3.5|3.48|3.41|3.36|3.36|3.33|3.33|3.27|3.29|3.25|3.19|3.18|3.19|3.17|3.18|3.17|3.16|3.13|3.11|3.11|3.12|3.14|3.12|3.12|3.11|3.09|3.08|3.08|||3.13|3.16|3.18|3.24|3.23|3.2|3.2|3.19|3.21|3.23|3.18|3.19|3.21|3.2|3.18|3.17|3.15|3.17|3.16|3.15|3.17|3.25|3.23|3.25|3.31|3.32|3.33|3.36|3.38|3.32|3.33|3.37|3.35|3.33|3.32||||3.23|3.2|3.12|3.11|3.18|3.24|3.27|3.3|3.3|3.3|3.31|3.31|3.3|3.3|3.32|3.38|3.38||3.41|3.4|3.33|3.28|3.29|3.29|3.28|3.3|3.26|3.25|3.28|3.29|3.41|3.41|3.43|3.45|3.47|3.36|3.4|3.4|3.42|3.45|3.41|3.44|3.41|3.4|3.4|3.44|3.45|3.45|3.46|3.44|3.44|3.45|3.48|3.49|3.52|3.53|3.54|3.49|3.49|3.48|3.49|3.51|3.48|3.39|3.45||||||3.42|3.41|3.43|3.45|3.47|3.38|3.38|3.47|3.45|3.45|3.46|3.52|3.54|3.54||3.55|3.51|3.56|3.54|3.49|3.49|3.52|3.48|3.48|3.52|3.57|3.61|3.57|3.59|3.6|3.66|3.7|3.81|3.36|3.33|3.29|3.29|3.24|3.16|3.11|3.1|3.09|3.11|3.14|3.14|3.22|3.21|3.17|3.14|3.16|3.16|3.1|3.11|3.1|3.1|3.07|3.07|3.01|2.96|2.85|2.95|3|2.98|2.96|3|3.08|3.08|3.1|3.15|3.14|3.11|3.09|3.06|3|3.03||||||3.1|3.14|3.19|3.14|3.17|3.31|3.33|3.32|3.34|3.31|3.36|3.41|3.37|3.39|
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP|8.03|8.08|7.98|8.08|8.18|8.21|8.35|8.54|8.72|8.82|8.8|8.7|8.8|8.8|8.82|8.9|8.9|8.87|9.05|9.07|9.17|8.9|9.16|9.23|9.5|9.51|9.31|9.33|9.34|9.62|9.48|9.4|9.52|9.46|9.47|9.59|9.56|9.6|9.59|9.62|9.79|9.65|9.61|9.42|9.33|9.48|9.44|||9.49|9.61|9.68|9.85|9.76|9.84|10.06|10.2|10.26|10.21|10.26|10.29|10.18|10.19|10.01|10.05|10.05|10.4|10.69|10.55|10.98|10.96|10.87|10.94|10.86|10.79|10.57|10.6|10.8|11.7|11.52|10.93|11.05|10.84|10.87||||10.81|10.82|10.68|10.71|10.52|10.83|10.9|10.91|10.6|10.08|9.77|9.45|9.06|8.7|8.51|8.4|8.24||8.42|8.78|8.43|8.43|8.49|8.43|8.43|8.67|8.74|8.78|8.64|8.68|8.62|8.5|8.58|8.43|8.45|8.51|8.5|8.51|8.56|8.51|8.36|8.36|8.24|8.16|8.18|8.2|8.19|8.14|8.12|8.06|8.05|8.01|8.2|8.29|8.18|8.16|8.08|8.1|7.92|7.81|7.88|7.96|7.79|7.57|7.52||||||7.42|7.41|7.29|7.24|7.25|7.16|7.15|7.2|7.34|7.47|7.47|7.5|7.37|7.22||7.15|7.18|7.25|7.28|7.39|7.35|7.45|7.44|7.42|7.5|7.74|7.83|7.83|7.7|7.71|7.74|7.78|7.74|7.89|7.98|7.88|7.89|7.81|7.77|7.61|7.69|7.67|7.58|7.76|7.87|7.96|7.98|7.73|7.58|7.54|7.5|7.38|7.33|7.31|7.23|7.12|7.07|7.12|7.03|6.9|6.97|7.25|7.15|7.08|7.1|7.31|7.25|7.35|7.4|7.28|7.17|7.14|6.93|6.91|7.02||||||6.99|7.23|7.45|7.45|7.4|7.45|7.68|7.8|7.89|7.8|8.08|8.3|8.72|8.81|
08256|1024772|/equities/yongyue-science|SHANGHAICOMP|9.6|9.55|9.97|9.49|9.36|9.71|9.58|10.18|9.91|9.31|9.21|8.88|8.88|8.79|8.65|8.95|9.01|8.86|8.79|8.8|8.75|8.8|8.61|8.31|8.18|8.38|8.71|8.88|8.9|9|8.88|8.75|8.01|8.18|7.62|7.35|7.23|7.09|6.96|6.89|6.75|6.8|6.7|6.63|6.55|6.43|6.18|||6.17|5.9|5.81|5.77|5.89|5.93|5.89|5.84|5.87|5.97|5.98|6.03|6.08|5.92|5.81|5.88|5.94|5.93|5.85|5.88|5.9|5.93|5.81|5.76|5.7|5.6|5.58|5.65|5.74|5.63|5.66|5.77|5.94|6.02|5.83||||5.51|5.08|5.45|5.4|5.44|5.64|5.63|5.7|5.8|5.84|5.81|5.82|5.83|5.88|5.95|5.91|5.93||6.01|6.05|6.1|6.18|6.24|6.19|6.25|6.4|6.42|6.37|6.33|6.26|6.2|6.2|6.21|6.2|6.37|6.46|6.5|6.46|6.45|6.57|6.75|6.8|6.7|6.61|6.6|6.57|6.44|6.47|6.5|6.41|6.48|6.45|6.6|6.68|6.48|6.45|6.55|6.5|6.4|6.41|6.32|6.38|6.18|5.91|5.93||||||5.87|5.75|5.66|5.66|5.63|5.68|5.75|5.77|5.87|5.98|5.93|6.02|6.05|6.02||5.93|5.96|6.02|6.21|6.27|6.15|6.15|6.42|6.35|6.29|6.2|6|5.95|5.83|5.83|5.82|5.83|5.81|5.9|5.9|5.93|5.92|5.86|5.88|5.83|5.93|5.98|5.97|6.11|6.15|6.22|6.21|6.25|6.18|6.16|6.22|6.25|6.15|5.84|5.7|5.6|5.54|5.5|5.43|5.28|5.31|5.13|5.42|5.34|5.46|5.6|5.63|5.65|5.67|5.55|5.42|5.31|5.17|5.08|5.16||||||5.39|5.39|5.45|5.53|5.5|5.63|5.81|5.67|5.79|5.7|5.86|5.93|6.14|6.19|
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP|16.98|16.95|16.8|17.28|17.28|17.11|16.95|17.1|18.08|18.3|18.45|18.48|18.83|19.15|19.22|19.25|19.24|19.2|18.86|18.86|18.72|18.53|18|18.12|18.39|18.28|18.04|18.09|18.35|18.76|18.9|18.65|19.18|19.28|19.29|19.79|19.77|19.55|20.05|20.21|20.44|19.99|20.4|20.01|19.99|20.78|21.5|||22.5|22.5|21.6|20.7|20.74|20.81|20.37|20.3|19.86|19.7|19.7|19.96|20.45|20.31|19.69|19.47|18.95|19.04|19.24|19.24|19.38|19.71|19.71|19.9|19.95|19.88|20.02|19.93|20.1|20.62|20.7|21|20.95|20.75|20.48||||21.12|20.91|21.08|21.43|21.95|22.75|23.09|23.67|23.55|23.71|23.88|24.35|24.4|24.47|24.48|25.53|25.48||25.71|24.92|23.47|23.62|24.14|24.78|24.6|24.56|23.6|23.86|24.25|25.4|26.9|26.96|27.17|27.6|24.76|24.98|24.95|24.98|24.97|25.59|25.36|25.71|23.2|23.08|22.66|22.85|22.91|22.89|23.01|23.03|23.19|24.86|24.28|24.46|24.62|24.77|24.32|24.89|24.99|25.36|25.31|24.8|24.33|24.4|24.91||||||25.2|24.1|23.66|23.5|23.4|23.07|23.32|23.45|23.9|24.1|24.07|24.41|24.6|24||23.73|22.83|22.66|22.73|22.31|21.4|21.48|21.2|21.25|21.98|22.68|22.61|22.92|22.94|22.58|22.15|22.11|22.42|22.7|22.67|22.52|22.83|22.38|22.2|21.95|22.73|22.88|23.1|22.9|23.42|25.67|24.59|24.4|24.33|23.7|23.76|24.13|24|23.86|24.19|24.15|24.57|25.06|23.92|23.25|23.25|23.86|20.96|20.43|19.35|19.08|18.86|18.85|19.05|18.48|18.03|17.17|16.28|16.67|16.97||||||17.6|17.63|17.79|17.4|17.69|17.98|18.08|17.56|17.94|17.98|19.35|19.25|19.18|19.55|
08258|100409|/equities/youngor-group|SHANGHAICOMP|6.89|6.9|6.8|6.81|6.87|6.87|6.92|6.96|6.92|6.94|6.91|6.87|6.96|7.01|7|7.01|7|7.1|7.05|7.03|7.06|7.03|6.86|6.81|6.71|6.68|6.6|6.56|6.56|6.52|6.51|6.46|6.48|6.42|6.42|6.41|6.4|6.38|6.38|6.38|6.37|6.38|6.26|6.26|6.28|6.25|6.23|||6.3|6.33|6.35|6.46|6.4|6.38|6.83|6.87|6.98|6.95|6.92|6.9|6.9|6.9|6.83|6.8|6.79|6.81|6.74|6.69|6.76|6.83|6.9|6.91|7|6.99|6.98|6.89|6.98|6.88|6.86|6.92|6.94|6.87|6.7||||6.78|6.67|6.65|6.65|6.67|6.62|6.6|6.62|6.62|6.55|6.55|6.54|6.52|6.49|6.49|6.51|6.51||6.52|6.5|6.52|6.47|6.48|6.5|6.51|6.55|6.56|6.57|6.53|6.54|6.53|6.47|6.45|6.42|6.45|6.47|6.52|6.52|6.52|6.59|6.58|6.57|6.55|6.52|6.51|6.47|6.43|6.41|6.41|6.35|6.34|6.35|6.41|6.43|6.41|6.41|6.41|6.41|6.41|6.41|6.41|6.46|6.45|6.46|6.48||||||6.48|6.45|6.47|6.46|6.43|6.37|6.35|6.35|6.35|6.36|6.37|6.38|6.36|6.32||6.3|6.29|6.29|6.28|6.24|6.24|6.31|6.31|6.32|6.35|6.38|6.4|6.44|6.44|6.44|6.48|6.46|6.45|6.44|6.44|6.38|6.41|6.44|6.43|6.3|6.35|6.33|6.31|6.26|6.22|6.23|6.22|6.24|6.2|6.2|6.13|6.03|6.08|6.07|6.06|5.99|5.97|6|5.96|5.95|6.02|6.14|6.12|6.1|6.2|6.29|6.3|6.34|6.4|6.35|6.32|6.29|6.3|6.3|6.28||||||6.29|6.27|6.36|6.29|6.28|6.41|6.43|6.31|6.33|6.25|6.32|6.42|6.42|6.46|
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP|8.54|8.6|8.63|8.49|8.58|8.66|8.85|9.28|9.18|9.28|9.34|9.36|9.5|9.64|9.7|9.65|9.71|9.89|9.81|9.81|9.75|9.62|9.48|9.56|9.52|9.51|9.44|9.38|9.2|9.2|9.09|8.92|9.15|9.13|9.17|9.22|9.27|9.19|9.2|9.36|9.3|9.17|8.99|8.88|8.9|8.91|8.85|||9.17|9.22|9.35|9.47|9.61|9.43|9.35|8.89|8.9|8.86|8.9|8.98|9.06|9.15|8.87|8.89|8.77|8.76|8.88|8.98|9.16|9.34|8.97|8.71|8.74|8.83|8.85|8.9|9.1|9.4429|9.4286|9.5|9.7214|9.7214|9.8286||||9.6571|9.5|9.0786|9.15|9.1929|9.7714|9.9071|9.9429|9.8714|9.8786|9.8929|10.0571|10.0571|10.0286|9.8071|10.05|9.7929||10.0357|10.1|9.7143|9.4071|9.3714|9.4571|9.4786|9.6071|9.5286|9.6214|9.4286|9.4286|9.6429|9.6429|9.7571|9.7714|9.9286|9.9643|10.0643|10.3714|10.6714|10.4071|10.6286|10.7714|10.6429|10.8214|10.6|10.6|10.6429|10.1571|10.0214|10.0714|10.1714|10.1714|10.4143|10.1929|9.6857|9.4071|9.3929|9.4286|9.3643|9.1214|9.1357|8.95|8.9143|8.9214|8.2714||||||8.0786|8.0143|8.0429|8.0429|8.2143|8.1786|8.1643|8.3|8.3429|8.3|8.1786|8.3357|8.4643|8.5143||8.4571|8.5143|8.7786|8.7357|8.7|8.6286|8.7071|8.4143|8.5429|8.7714|8.6286|8.6929|8.7429|8.5857|8.5571|8.4857|8.6429|8.5357|8.4071|8.4071|8.3071|8.0571|7.9571|7.95|7.7857|7.9357|7.95|7.9286|8.0929|7.95|8.0214|8.0643|7.8214|7.6857|7.5786|7.6286|7.5071|7.5357|7.5429|7.4857|7.3571|7.2786|7.3714|7.0643|6.8|6.8714|7.15|7|6.9571|7.1286|7.3214|7.3286|7.3643|7.5714|7.5714|7.5|7.3143|7.1286|7.1|7.2714||||||7.4357|7.4643|7.6429|7.3214|7.3|7.4714|7.5929|7.6143|7.7143|7.5714|7.7286|7.8714|7.9786|8.0429|
08260|100464|/equities/dayang|SHANGHAICOMP|14.26|14.28|14.07|14.25|14.39|14.18|14.56|14.95|14.73|14.9|14.95|15.06|15.21|15.54|15.54|15.59|15.56|15.73|15.59|15.59|15.65|15.63|15.45|15.45|15.44|15.41|15.25|15.42|15.58|15.66|15.31|15.33|15.37|15.26|15.22|15.17|14.93|14.8|14.82|14.84|14.73|14.49|14.39|14.4|14.8|14.13|14.02|||14.42|14.4|14.64|15.14|15.07|15.13|14.95|14.69|14.9|14.92|14.91|15.15|15.39|15.71|15.4|15.25|15.71|15.86|15.71|15.8|16.01|16.1|16.22|15.55|15.56|15.93|16.02|15.8|15.92|16.28|16.4|16.47|16.7|16.69|16.99||||17.18|17.24|17|17.3|17.55|17.81|18|18.38|18.34|18.02|18.2|18.4|18.44|18.9|18.93|18.41|18.25||18.3|18.3|18.11|18|18.15|17.95|17.73|18.07|18.08|18.36|18.35|18.34|18.5|18.46|18.62|18.36|18.02|17.6|17.56|17.45|17.67|17.98|17.93|17.92|18.15|18.06|18.23|18.15|18.15|18.01|18.07|17.42|17.5|18.11|18.58|19.9|19.66|20|19.98|19.93|19.98|20.04|20.4|20.6|20.65|20.7|20.53||||||21.16|20.81|20.79|20.7|20.87|20.6|20.31|19.78|19.75|19.4|19.35|19.88|19.52|19.88||19.97|19.81|20.06|20.21|20|20.04|20.21|20.1|20.08|20.53|20.65|20.9|20.71|20.41|20.6|21.55|21.16|20.51|19.56|19.3|19.12|19.56|19.19|18.96|18.85|19.2|19.24|19.2|19.32|19.1|19.41|19.21|19.09|18.61|18.71|18.92|18.32|18.85|18.82|19.06|18.7|18.7|18.9|18.27|18.6|19.3|20.25|19.88|19.71|20.25|20.62|20.8|21.31|21.58|21.64|21.29|20.22|19.7|20.15|20.51||||||20.65|21.09|21.08|20|20.01|20.4|20.08|20.7|20.92|21.24|21.26|21.45|21.35|20.62|
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP|20.6|20.51|20.49|20.95|21.39|21.48|22.18|22.51|22.3|22.54|22.86|22.79|23.36|23.41|23.37|23.37|23.48|23.36|23.62|23.76|24.06|24.01|23.74|23.96|24.93|25.02|24.54|24.75|24.86|24.75|25.21|25.04|25.42|25.54|25.43|25.36|25.67|25.83|25.85|25.8|25.86|25.43|25.21|24.88|24.53|23.6|23.45|||24.73|24.99|25.21|25.64|25.1|25.17|25.09|24.71|24.85|24.85|25.05|25.31|26.08|26.14|25.43|25.39|25.43|25.65|25.55|25.34|25.3|25.45|24.96|24.61|24.68|24.73|24.91|24.6|24.91|25.01|24.68|24.7|24.5|24.9|25.53||||27.44|27.36|26.82|26.66|27.45|27.98|27.99|28.36|29.14|28.88|29.2|29.2|29.22|29.55|30.26|30.9|31||30.5|30.26|29.31|29|29.15|27|29.41|29.36|29.24|29.57|28.8|28.7|28.84|29.01|29.26|28.63|29.31|29.87|30.73|30.75|31.36|31.4|32.17|32.33|33.25|33.3|33.7|34.44|35.71|35.8|35.82|35.2|36.71|36.3|37.27|37.06|36.2|35.8|34.2|34.01|34.87|34.58|33.4|33.25|31.73|31.7|32.35||||||32.02|31.45|31.73|31.38|31|31.17|30.91|31.22|31.45|31.78|32.32|32.13|31.8|30.9||30.86|31.48|31.84|32.58|32.53|32.3|33|29.21|28.8|29.37|29.35|29.12|28.8|28.92|29.2|29.38|28.78|29.1|28.63|27.6|26.63|26.63|26.35|26.6|26.15|27.12|27.27|26.59|27.6|26.77|27.7|27.89|28.71|28|28.15|28.17|27.6|27.76|27.26|26.52|24.72|24.61|24.9|24.07|23.5|25.24|27.94|27.72|27.39|27.72|27.66|27.73|27.65|27.82|27.78|27.58|27.36|26.47|26.46|26||||||27.36|28.33|28.45|28.6|28.07|28.5|29.89|29.38|29.96|29.6|30.13|30.3|32|32.34|
08262|100993|/equities/yueyang-paper|SHANGHAICOMP|6.32|6.32|6.3|6.31|6.39|6.44|6.51|6.61|6.62|6.7|6.7|6.61|6.72|6.82|6.85|6.97|6.83|6.88|7.02|7.02|7.05|7.12|7.14|7.18|7.14|7.13|7.06|7.03|7.06|7.1|6.88|6.92|6.83|6.66|6.84|6.99|7.04|7.17|7.21|7.24|7.29|7.34|6.97|6.59|6.53|6.55|6.55|||6.62|6.7|6.85|6.94|6.88|6.87|6.92|6.99|6.79|6.38|6.35|6.4|6.37|6.32|6.21|6.08|6.14|6.22|6.05|6.05|6.13|6.2|6.57|6.33|6.38|6.4|6.46|6.33|6.39|6.49|6.63|6.6|6.68|6.66|6.93||||6.55|7.04|7.02|7.05|6.98|7.01|6.97|6.98|6.92|6.98|7.02|7.11|7.2|7.02|7.02|7.17|7.12||7.12|7|6.81|6.72|6.88|6.88|6.93|7.04|7.03|7.07|7.05|7.05|7.18|7.15|7.28|7.16|6.99|7.07|7.15|7.3|7.29|7.47|7.54|7.6|7.59|7.55|7.55|7.55|7.57|7.11|7.1|6.91|6.92|6.9|7|7.05|6.9|6.8|6.72|6.76|6.73|6.5|6.48|6.42|6.39|6.3|6.16||||||6.11|6.01|6.16|6.18|6.14|6.11|6.09|6.06|6|6.01|5.92|5.89|5.52|5.41||5.39|5.38|5.42|5.45|5.42|5.38|5.53|5.58|5.52|5.53|5.59|5.63|5.7|5.63|5.69|5.77|5.71|5.69|5.76|5.76|5.7|5.7|5.68|5.72|5.63|5.77|5.79|5.71|5.69|5.61|5.69|5.74|5.84|5.74|5.75|5.78|5.65|5.74|5.7|5.64|5.56|5.46|5.48|5.38|5.3|5.42|5.56|5.33|5.11|5.15|5.28|5.18|5.29|5.38|5.31|5.33|5.26|5.1|4.98|5.02||||||5.04|5.11|5.24|5.28|5.2|5.33|5.37|5.34|5.42|5.42|5.5|5.66|5.7|5.72|
08263|100965|/equities/bowin-tech|SHANGHAICOMP|7.84|7.82|7.79|7.71|7.84|7.78|7.93|7.91|7.74|7.82|7.88|7.83|7.96|8.04|8.04|8.05|8.05|8.08|8.18|8.26|8.23|8.21|8.13|8.13|8.15|8.12|8|8.01|7.99|7.97|7.91|7.7|7.79|7.81|7.8|7.82|7.78|7.75|7.74|7.69|7.62|7.58|7.44|7.33|7.32|7.15|7.11|||7.16|7.2|7.36|7.5|7.48|7.5|7.49|7.33|7.4|7.43|7.45|7.42|7.44|7.4|7.25|7.32|7.27|7.41|7.4|7.32|7.46|7.51|7.5|7.43|7.48|7.4|7.4|7.42|7.47|7.51|7.42|7.45|7.32|7.35|7.17||||6.94|6.87|6.71|6.68|6.85|7|7.09|7.19|7.21|7.22|7.23|7.24|7.21|7.18|7.22|7.31|7.27||7.38|7.52|7.47|7.45|7.56|7.71|7.65|7.65|7.64|7.64|7.49|7.47|7.6|7.66|7.61|7.52|7.71|7.86|7.86|7.81|7.92|7.97|7.97|8.02|7.95|7.9|7.9|7.93|7.93|7.95|7.99|7.92|7.92|7.91|8.1|8.12|8.07|8.03|7.93|7.95|7.9|7.91|7.9|7.89|7.87|7.69|7.66||||||7.53|7.39|7.34|7.34|7.32|7.24|7.21|7.25|7.32|7.36|7.35|7.39|7.33|7.21||7.06|7.11|7.17|7.25|7.29|7.2|7.28|7.36|7.34|7.46|7.59|7.58|7.6|7.62|7.61|7.78|7.79|7.77|7.8|7.8|7.72|7.68|7.69|7.63|7.46|7.55|7.5|7.46|7.57|7.39|7.58|7.55|7.55|7.5|7.49|7.45|7.31|7.33|7.32|7.26|7.19|7.13|7.18|6.92|6.88|6.9|7.14|6.94|6.9|7.05|7.23|7.2|7.26|7.25|7.05|7.14|6.93|6.9|6.74|6.83||||||6.96|7.06|7.18|7.15|7.1|7.3|7.59|7.57|7.65|7.51|7.8|7.96|8.1|8.03|
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP|5.28|5.29|5.18|5.23|5.22|5.25|5.24|5.35|5.26|5.34|5.35|5.34|5.44|5.52|5.55|5.58|5.64|5.64|5.6|5.72|5.58|5.59|5.44|5.48|5.46|5.45|5.39|5.41|5.45|5.43|5.43|5.43|5.52|5.5|5.49|5.48|5.62|5.56|5.8|5.29|5.37|5.02|4.94|5.05|5.03|5.04|5.03|||5.07|5.1|5.18|5.24|5.18|5.18|5.16|5.2|5.24|5.17|5.17|5.18|5.24|5.21|5.14|5.13|5.1|5.26|5.18|5.16|5.23|5.27|5.32|5.32|5.38|5.38|5.41|5.33|5.37|5.52|5.61|5.61|5.46|5.39|5.41||||5.3|5.26|5.31|5.3|5.42|5.44|5.46|5.56|5.57|5.49|5.47|5.4|5.34|5.21|5.22|5.23|5.2||5.17|5.16|5.15|5.05|5.13|5.19|5.24|5.29|5.3|5.29|5.29|5.27|5.24|5.22|5.36|5.32|5.22|5.36|5.43|5.36|5.49|5.46|5.48|5.54|5.46|5.4|5.4|5.42|5.48|5.51|5.52|5.34|5.3|5.25|5.42|5.46|5.39|5.37|5.38|5.4|5.4|5.42|5.46|5.6|5.49|5.41|5.43||||||5.31|5.25|5.21|5.16|5.18|5.14|5.15|5.09|5.07|5.01|4.98|4.99|4.96|5.01||5.03|5.02|5.01|5.02|4.98|4.95|4.99|5.07|5.11|5.11|5.25|5.3|5.39|5.34|5.32|5.33|5.26|5.28|5.36|5.31|5.26|5.33|5.26|5.24|5.15|5.18|5.14|5.1|5.08|5.07|5.14|5.18|5.23|5.18|5.17|5.17|5.06|5.15|5.11|5.11|4.81|4.76|4.83|4.72|4.7|4.9|5.08|5.02|4.9|5.13|5.12|5.13|5.23|5.23|5.21|5.24|5.21|5.1|5.13|5.16||||||5.15|5.11|5.09|5.22|5.36|5.55|5.58|5.49|5.37|5.31|5.36|5.46|5.74|5.94|
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP|3.53|3.44|3.3|3.31|3.36|3.34|3.39|3.4|3.38|3.39|3.42|3.38|3.44|3.45|3.47|3.48|3.5|3.54|3.61|3.64|3.61|3.61|3.59|3.59|3.56|3.57|3.53|3.54|3.51|3.51|3.5|3.46|3.55|3.54|3.54|3.56|3.57|3.48|3.43|3.44|3.41|3.35|3.35|3.29|3.05|2.95|2.93|||2.99|3.03|3.06|3.09|3.06|3.09|3.1|3.08|3.1|3.09|3.07|3.08|3.12|3.08|3.07|3.06|3.08|3.08|3.1|3.12|3.17|3.23|3.28|3.32|3.36|3.31|3.36|3.36|3.37|3.32|3.32|3.35|3.32|3.3|3.23||||3.16|3.1|3.04|3.05|3.12|3.18|3.23|3.25|3.24|3.23|3.22|3.22|3.16|3.13|3.17|3.22|3.23||3.29|3.33|3.32|3.29|3.34|3.4|3.4|3.41|3.4|3.41|3.38|3.38|3.4|3.39|3.45|3.43|3.48|3.53|3.59|3.57|3.6|3.65|3.67|3.67|3.66|3.65|3.66|3.64|3.68|3.66|3.64|3.61|3.55|3.54|3.61|3.59|3.59|3.59|3.59|3.61|3.6|3.59|3.58|3.61|3.58|3.54|3.55||||||3.49|3.47|3.45|3.46|3.46|3.46|3.46|3.46|3.46|3.48|3.45|3.45|3.47|3.42||3.43|3.44|3.52|3.49|3.45|3.44|3.46|3.52|3.52|3.53|3.61|3.63|3.69|3.69|3.69|3.72|3.7|3.72|3.76|3.74|3.72|3.76|3.72|3.71|3.65|3.63|3.63|3.6|3.61|3.6|3.64|3.67|3.67|3.63|3.65|3.67|3.58|3.63|3.61|3.53|3.46|3.44|3.44|3.41|3.39|3.39|3.54|3.53|3.48|3.55|3.66|3.67|3.74|3.75|3.67|3.71|3.68|3.69|3.66|3.76||||||3.7|3.7|3.69|3.7|3.79|3.98|4.03|3.95|3.83|3.76|3.83|3.99|4.01|4.06|
08266|100460|/equities/yn-real-estate|SHANGHAICOMP|2.87|2.8|2.76|2.66|2.76|2.76|2.82|2.91|2.85|2.74|2.71|2.74|2.81|2.77|2.83|3.02|3.36|3.51|3.31|3.21|2.68|2.48|2.42|2.42|2.43|2.36|2.27|2.28|2.28|2.28|2.29|2.29|2.26|2.23|2.22|2.24|2.25|2.11|2.09|2.06|2.06|2.06|2.03|2.02|2.02|1.99|1.99|||2.04|2.04|2.08|2.11|2.11|2.13|2.14|2.14|2.21|2.21|2.2|2.21|2.21|2.19|2.14|2.17|2.1|2.14|2.14|2.17|2.15|2.23|2.25|2.28|2.33|2.28|2.26|2.25|2.32|2.21|2.16||2.24|2.21|2.16||||2.13|2.13|2.06|2.05|1.92|1.91|1.89|1.92|1.91|1.91|1.88|1.86|1.87|1.91|1.89|1.87|1.88||1.79|1.78|1.74|1.74|1.77|1.78|1.78|1.79|1.78|1.78|1.76|1.76|1.8|1.77|1.83|1.82|1.84|1.86|1.86|1.84|1.84|1.87|1.87|1.87|1.85|1.83|1.82|1.83|1.84|1.86|1.87|1.87|1.86|1.87|1.89|1.91|1.9|1.89|1.88|1.91|1.92|1.92|1.91|1.92|1.95|1.92|2||||||1.96|1.91|1.9|1.89|1.85|1.83|1.83|1.85|1.86|1.85|1.84|1.82|1.89|1.88||1.91|1.92|1.93|1.94|1.94|1.92|1.95|1.95|1.94|1.97|2.03|2.03|2|2.06|2.11|2.05|2.06|2.05|2.07|2.05|1.94|1.95|2.02|1.96|1.85|1.85|1.86|1.82|1.83|1.85|1.87|1.84|1.83|1.82|1.82|1.83|1.81|1.81|1.8|1.76|1.71|1.69|1.66|1.64|1.59|1.65|1.7|1.69|1.66|1.74|1.8|1.74|1.75|1.74|1.69|1.68|1.66|1.64|1.6|1.63||||||1.52|1.53|1.58|1.58|1.6|1.66|1.69|1.68|1.7|1.68|1.71|1.72|1.78|1.8|
08267|101019|/equities/wenshan-elec|SHANGHAICOMP|9.72|9.74|9.66|9.74|9.85|9.87|10.03|10.1|10.18|10.27|10.35|10.46|10.66|10.82|10.75|10.91|10.98|11.13|11.14|11.15|11.24|11.21|11|11.06|11.09|11.14|11.02|11.1|11.21|11.15|11.24|11.29|11.28|11.43|11.34|11.23|11.36|11.15|11.15|11.18|11.26|11.03|10.93|10.96|11.13|11.16|11.13|||11.19|11.1|11.05|11|10.82|10.82|10.9|11.01|10.84|10.8|10.74|11.03|12.23|12.3|12.32|12.61|12.72|12.68|12.61|12.62|12.67|12.78|12.77|12.69|12.85|12.56|12.7|13.68|13.49|13.46|13.44|13.46|13.44|13.2|13.68||||13.54|13.57|13.65|13.64|13.76|13.86|14.02|14.2|14.36|14.33|14.11|14.13|14.09|14.1|13.84|13.86|13.85||13.89|13.9|13.86|13.75|13.68|13.75|14.12|14.33|14.33|14.41|14.38|14.4|14.37|14.39|14.7|14.56|14.53|14.69|14.85|14.76|14.95|15.14|15.06|15.11|15.11|15|15.03|15.08|15.22|15.3|15.38|14.95|14.95|14.95|15.51|15.54|15.22|15|14.94|14.94|14.66|14.62|14.61|14.85|14.63|14.52|14.52||||||14.34|14.22|14.37|14.31|14.35|14.32|14.42|14.54|14.59|14.69|14.78|14.73|14.72|14.3||13.95|13.82|13.73|13.74|13.52|13.46|13.48|13.71|13.7|13.71|14.14|14.11|14.28|14.31|14.52|14.72|14.82|14.85|15.03|15.16|15.16|15|14.95|14.9|14.58|14.83|15.13|15.19|15.15|15.13|15.18|15.2|15.71|15.6|15.49|15.84|15.5|15.46|15.7|15.46|15.17|14.91|14.92|14.62|14.5|14.4|14.93|15.27|14.09|14.37|14.63|14.63|15.09|14.81|14.71|14.65|14.21|13.82|14|13.97||||||14.99|15.71|15.8|16.12|15.62|15.91|15.82|16.4|16.5|15.43|15.49|15.56|16.08|16.35|
08268|100347|/equities/yuntianhua|SHANGHAICOMP|16.77|16.88|16.36|16.58|16.63|16.42|16.7|16.85|16.98|17.2|17.26|17.4|17.81|18.18|17.97|17.51|17.66|17.95|18.13|18.2|17.98|18.28|18.19|18.26|18.18|18|17.85|18.37|18.34|17.92|17.4|17.26|17.39|17.45|17.12|17.03|17.05|16.8|16.95|17.1|17.23|17.05|16.64|16.62|16.84|16.41|16.26|||16.67|16.92|17.08|17.15|16.65|16.77|16.9|16.88|16.94|16.9|16.89|17.29|17.4|16.98|16.49|16.61|16.64|17|17.11|17.22|17.78|18.05|18.15|17.9|19.14|19.27|19.22|18.95|18.82|19.01|18.65|18.67|18.49|18.58|18.86||||18.59|18.45|18.19|18.11|18.79|19.47|19.88|20.11|20.51|20.55|19.88|19.64|19.64|19.84|20.19|20.56|20.34||20.61|21|21.15|21.03|21.24|21.07|21|20.91|21.05|21.38|21.11|21.02|21.18|21.1|22.01|21.68|21.95|22.05|22.63|22.84|23|23.48|23.69|23.88|23.91|23.9|23|22.9|23.03|23.23|23.05|21.38|21.83|21.68|22.33|22.6|22.82|22.38|22.19|22.33|22.38|22.34|22.41|23.1|23.04|22.03|22.13||||||21.87|21.41|21.46|21.31|20.86|20.81|21.1|20.98|20.9|20.95|20.38|20.38|20.27|20.6||20.77|21.24|21.5|21.84|21.44|21.22|21.7|22.64|22.68|22.9|23.19|23.5|23.48|23.49|23.33|23.7|22.86|22.82|21.61|21.38|21.09|21.2|20.84|20.7|20.11|20.59|20.52|20.15|20.08|19.51|19.98|20.02|21.74|21.45|21.62|22.12|21.7|22.03|22.13|22.01|20.9|20.65|20.51|20.12|19.38|19.9|21.05|21.08|20.53|21|21.22|21.88|22.47|23.03|22.8|22.79|22.59|21.84|22.24|22.6||||||23.43|23.25|23.06|24.4|24.74|25.1|23.71|23.46|23.73|23.01|23.09|23.72|24.8|25.81|
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP|23.8|22.7|21.87|22.45|22.46|22.78|23.4|24.39|23.85|23.18|23.35|23.18|23.68|23.5|23.67|23.74|23.91|25|24.61|24.8|25|25.84|23.53|23.42|23.68|23.19|21.85|22.59|22.57|21.02|20.13|20.2|20.6|20.76|21.06|21.56|21.14|22|21.9|21.75|22.5143|22.6572|22.9857|23.6072|23.7857|21.7929|21.6072|||21.6429|22.1143|22.5143|23.3357|23.0286|23.2143|23.1714|22.3572|22.25|21.5429|21.5357|20.7143|20.5357|18.7786|18.4357|19.2786|19.5|19.7929|19.9572|20.3214|21.5072|22.8214|22.5072|21.7143|22.75|22.6643|23.5786|23.7857|23.4429|23.5357|23.6214|23.2214|22.8286|22.1857|23.0072||||22.8929|22.7|21.2714|22|22.5643|23.35|23.1214|23.4643|24|24.0286|24.5|25.3643|25.7143|25.9286|25.4286|24.5072|24.3||24.0929|22.9429|22.4429|22.1643|22.15|22.6143|22.7857|23.5714|24.0214|24.4643|22.5214|21.7286|21.9857|21.7857|22|22.0429|22.6643|22.95|23|23.1357|23.3|23.2714|24.55|24.9857|24.6786|24.1214|24.4214|24.65|24.8214|24.8714|25|23.4714|23.3214|23.2572|23.9214|24|22.6357|21.9357|21.5857|21.5072|21.0357|20.3857|21.2857|21.3786|20.9786|21.2786|21.4143||||||21.4643|22.0786|22.3214|22.5857|22.8643|22|21.8143|21.35|21.5143|21.15|20.5786|20.0072|18.5072|18.6857||18.9286|19.2143|19.6143|19.6429|19.8643|20.1714|20.1572|19.6429|19.6786|19.7857|19.5|19.5643|19.7857|19.2857|19.8214|20.0286|19.9572|19.8929|20.1357|19.7643|19.2643|20|20.0286|19.5357|18.8286|18.4857|18.4429|17.6429|17.9429|17.5786|18.0072|17.9429|18.2|18.6143|18.3571|16.2143|15.7929|15.5786|15.3929|15.2357|15.0714|15.0643|15.0214|14.7571|14.8214|14.8071|15.3214|15.2071|15.1214|15.2571|15.6429|15.8857|15.8571|16.1643|16.5357|16.0571|15.7857|15.5714|16.4143|16.6||||||16.3714|16.75|17.3571|16.8571|16.4286|16.7143|16.65|16.5214|17.1357|17.1214|17.3214|17.7786|17.2143|17.1929|
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP|8.8|8.79|8.5|8.49|8.57|8.5|8.92|8.78|8.83|8.92|8.97|8.73|8.74|8.83|8.87|8.89|8.81|8.78|8.9|8.9|8.87|8.8|8.79|8.8|8.81|8.61|8.47|8.43|8.42|8.42|8.31|8.15|8.15|8.08|8.11|8.11|8.09|8.07|7.91|7.92|7.85|7.77|7.66|7.43|7.41|7.13|7.13|||7.22|7.35|7.42|7.58|7.6|7.71|7.74|7.56|7.66|7.74|7.74|7.76|7.75|7.63|7.59|7.6|7.62|7.58|7.59|7.54|7.56|7.64|7.6|7.55|7.5|7.5|7.48|7.52|7.51|7.41|7.4|7.43|7.47|7.41|7.3||||7.21|7.14|7.05|6.98|7.01|7.1|7.17|7.34|7.38|7.37|7.41|7.44|7.43|7.4|7.48|7.63|7.66||7.72|7.81|7.79|7.78|7.96|8.07|8.12|8.12|8.25|8.3|8.05|8.05|8.09|8.09|8.2|8.15|8.39|8.45|8.53|8.46|8.47|8.63|8.65|8.72|8.67|8.59|8.55|8.57|8.56|8.53|8.57|8.5|8.46|8.42|8.68|8.64|8.57|8.49|8.57|8.52|8.5|8.42|8.35|8.35|8.28|8.22|8.26||||||8.18|8.25|8.15|8|7.83|7.73|7.77|7.82|7.95|8.02|8.05|8.12|8.03|7.98||7.88|7.81|7.85|8.07|8.18|8.13|8.16|8.2|8.21|8.28|8.53|8.66|8.62|8.64|8.65|8.63|8.67|8.68|8.66|8.6|8.58|8.56|8.42|8.35|8.2|8.32|8.35|8.35|8.45|8.41|8.48|8.31|8.45|8.4|8.32|8.19|8.13|8.12|8.09|8.03|8|7.87|7.67|7.6|7.38|7.31|7.71|7.69|7.65|7.26|8.01|8.06|8.06|8.04|7.94|7.86|7.73|7.61|7.62|7.66||||||7.85|8|8.2|7.95|7.96|8.27|8.5|8.34|8.29|8.19|8.5|8.65|8.62|8.55|
08271|100899|/equities/freetrade-tech|SHANGHAICOMP|3.79|3.79|3.69|3.75|3.79|3.78|3.85|3.93|3.84|3.83|3.85|3.81|3.86|3.86|3.86|3.89|3.9|3.93|3.91|3.94|3.95|3.97|3.89|3.9|3.89|3.89|3.87|3.85|3.84|3.86|3.8|3.73|3.67|3.58|3.57|3.57|3.57|3.53|3.52|3.53|3.53|3.51|3.49|3.47|3.42|3.4|3.39|||3.45|3.49|3.51|3.51|3.49|3.5|3.5|3.5|3.52|3.48|3.47|3.48|3.5|3.46|3.45|3.51|3.53|3.57|3.55|3.55|3.57|3.64|3.66|3.64|3.67|3.64|3.66|3.63|3.7|3.72|3.71|3.75|3.76|3.74|3.73||||3.67|3.64|3.57|3.54|3.58|3.65|3.7|3.78|3.8|3.8|3.78|3.84|3.74|3.69|3.69|3.67|3.68||3.74|3.68|3.65|3.63|3.66|3.69|3.69|3.75|3.81|3.85|3.82|3.84|3.87|3.85|3.87|3.85|3.86|3.89|3.93|3.94|3.94|4.02|4.04|4.04|4.03|4.01|4.02|4.01|4.04|4.05|4.03|4.03|4.05|4.03|4.11|4.14|4.14|4.15|4.11|4.13|4.15|4.1|4.11|4.2|4.17|4.16|4.15||||||4.09|4.03|4.07|3.99|3.75|3.61|3.58|3.61|3.62|3.65|3.65|3.75|3.79|3.84||3.8|3.79|3.86|3.89|3.83|3.89|4.01|4.03|3.99|4.05|4.04|3.97|3.97|3.88|3.88|3.94|3.94|3.94|3.89|3.87|3.82|3.75|3.73|3.69|3.6|3.64|3.65|3.67|3.63|3.55|3.61|3.65|3.68|3.61|3.63|3.65|3.57|3.61|3.61|3.65|3.6|3.5|3.44|3.38|3.38|3.45|3.61|3.54|3.46|3.51|3.63|3.61|3.68|3.63|3.5|3.46|3.36|3.28|3.32|3.36||||||3.4|3.47|3.54|3.65|3.63|3.88|3.96|4.01|4|3.9|3.93|4.06|4.03|4.15|
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH|274.1|273.68|269.8|270.61|272.19|276|280.68|280.02|285.13|287.43|286.8|286|288.72|292.61|293.5|293.52|290|289.04|284.66|284.7|287.4|288.01|279.26|279.55|277.19|276|276.9|280|281.55|282.65|283.23|281.5|282.13|282.7|282.34|284.25|282|278.55|281.51|284.5|284.61|284.63|284.77|283.55|284.25|286.02|282|||288.68|291.92|292|296.5|295.9|290.5|288.25|283.11|284.28|285|290.12|295|298.02|297.3|297.28|300|301|305.04|303.56|303.36|303.36|309|306.16|304.18|303|303.88|304.62|301.28|296.51|296.5|308|307.44|301.19|268.3|271||||268|266|267.06|259.5|261.01|269.1|266.98|272.08|272.07|271.26|280.54|277.01|280|283.87|284|289.39|287.01||281|280|282.5|279|278.95|278|277.51|280.48|280.46|282.2|278.01|277.01|284.43|288.85|297.01|301.19|297.01|296.7|298|301.15|304.5|305.45|308.75|310.39|308.66|306|303.98|305.78|310|315.18|314.8|303.5|309.78|310.05|310.13|309.5|305.4|302|297.63|297|296.7|298|300.25|309.12|306.96|308|316.87||||||314|306.18|309.28|310.2|297.71|290.25|290.8|288.5|290.02|288.16|285.9|280.88|279.61|282.56||288.16|284.5|287.01|284|287.08|285.61|285.85|280.4|277|284.5|289.31|284|278.86|278.73|275|265.75|267.3|267|262.52|260.5|257.46|257.6|253.1|248|243.05|249.8|251.27|253.47|255.36|257.71|262.2|258.1|262.59|260.2|258.38|258.28|252.4|256.02|255.89|251.5|247.47|245|239.77|228.72|222.5|226.9|229.92|229.27|224.3|231.62|256.6|258.2|260.25|265|267|257.01|251.46|246.01|251.11|253.26||||||264.02|263.01|259.81|247|246.01|250.22|259.69|280|288.58|288|293.2|298.09|298.01|297.25|
08273|100357|/equities/zj-dongri|SHANGHAICOMP|7.27|7.35|7.24|7.25|7.32|7.34|7.4|7.43|7.45|7.44|7.39|7.24|7.31|7.42|7.43|7.5|7.59|7.77|7.77|7.79|7.8|7.64|7.52|7.54|7.56|7.51|7.43|7.4|7.44|7.44|7.42|7.32|7.36|7.36|7.36|7.36|7.3|7.23|7.17|7.2|7.22|7.24|7.15|7.09|7.01|6.97|6.96|||7.06|7.1|7.21|7.3|7.36|7.28|7.21|7.08|7.16|7.15|7.15|7.16|7.17|7.08|7|7.06|7.04|7.1|7.11|7.18|7.4|7.58|7.58|7.54|7.62|7.58|7.6|7.57|7.58|7.5|7.48|7.49|7.45|7.42|7.28||||7.02|7.04|7.03|6.91|7.17|7.19|7.41|7.58|7.6|7.6|7.64|7.71|7.61|7.58|7.48|7.56|7.49||7.56|7.64|7.61|7.56|7.56|7.66|7.65|7.73|7.74|8|8.11|7.82|7.84|7.72|7.55|7.41|7.66|7.74|7.88|7.92|7.96|8.08|8.15|8.19|8.17|8|7.97|8.09|8.12|8.11|7.87|7.72|7.75|7.68|8.01|8.05|8.12|8.06|8.02|7.66|7.73|7.77|7.75|7.81|7.81|7.77|7.73||||||7.65|7.64|7.73|7.7|7.8|7.83|7.92|7.95|7.96|8.08|8.12|8.34|8.48|8.47||8.27|7.98|7.02|6.8|6.67|6.64|6.85|6.82|6.71|6.91|7.14|7.14|7.08|7.03|7.05|7.13|7.16|7.13|7.15|7.08|7.05|7.12|7.19|7.07|6.91|7|7|7.05|7.05|6.97|7.12|7.13|7.13|7.08|7.01|6.96|6.67|6.69|6.66|6.65|6.58|6.59|6.57|6.11|6.08|6.1|6.28|6.19|6.08|6.13|6.26|6.26|6.29|6.3|6.17|6.13|6|5.87|5.86|5.94||||||6.01|6.05|6.2|6.2|6.26|6.56|6.78|6.53|6.5|6.45|6.8|7.05|7.25|7.43|
08274|101151|/equities/aokang-shoes|SHANGHAICOMP|5.69|5.69|5.62|5.64|5.68|5.68|5.78|5.84|5.81|5.81|5.82|5.77|5.74|5.7|5.69|5.71|5.73|5.77|5.75|5.76|5.79|5.75|5.64|5.65|5.62|5.58|5.54|5.57|5.61|5.61|5.64|5.6|5.8|5.8|5.8|5.82|5.82|5.78|5.82|5.84|5.82|5.85|5.76|5.74|5.6|5.59|5.58|||5.62|5.62|5.67|5.73|5.73|5.74|5.73|5.6|5.78|5.8|5.76|5.77|5.81|5.73|5.73|5.71|5.6|5.59|5.53|5.65|5.78|5.82|5.73|5.7|5.88|5.65|5.78|6.01|6.2|5.98|5.93|5.96|6|6.14|5.95||||5.68|5.86||6.05|6.13|6.21|6.29|6.43|6.43|6.43|6.45|6.46|6.42|6.4|6.44|6.48|6.49||6.65|6.74|6.7|6.62|6.65|6.73|6.66|6.78|6.79|6.83|6.75|6.71|6.74|6.74|6.8|6.75|6.82|6.83|6.94|7.04|7.11|7.33|7.56|7.27|7.2|7.02|6.89|6.83|6.82|6.73|6.74|6.75|6.7|6.65|6.77|6.76|6.8|6.73|6.69|6.69|6.7|6.66|6.65|6.67|6.64|6.46|6.56||||||6.5|6.45|6.41|6.38|6.32|6.28|6.25|6.33|6.31|6.4|6.4|6.45|6.42|6.38||6.3|6.27|6.32|6.34|6.3|6.32|6.41|6.45|6.45|6.5|6.73|6.8|6.74|6.78|6.79|6.65|6.65|6.55|6.58|6.56|6.49|6.49|6.45|6.33|6.23|6.35|6.35|6.26|6.37|6.35|6.4|6.41|6.39|6.37|6.38|6.36|6.24|6.21|6.18|6.04|6.02|5.95|5.97|5.9|5.86|5.9|6.07|6.09|6.21|6.4|6.58|6.61|6.65|6.67|6.6|6.57|6.48|6.39|6.33|6.44||||||6.45|6.47|6.62|6.5|6.51|6.74|6.92|6.92|6.92|6.8|7.06|7.42|7.41|7.56|
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP|9.1143|9.1143|9.0429|8.9929|9.0857|9.2|9.4357|9.6143|9.8786|10.0714|10|9.8214|10.0429|10.0357|9.95|9.6786|10.0357|10.3643|10.2357|10.2|10.4357|10.5|10.3786|10.4643|10.3929|10.3357|10.2429|10.0357|10.1|10.1|10.3571|10.5714|10.6071|10.5571|10.5857|10.6429|10.6429|10.6684|10.7653|10.8316|10.7041|10.6633|10.3929|10.4592|10.5918|10.5051|10.4796|||10.6378|10.8418|10.8418|10.8469|10.6888|10.6786|10.7245|10.8316|10.8163|10.8674|11.0714|11.2347|11.2857|11.2653|11.2449|11.3418|11.4235|11.5408|11.6072|11.6225|11.8265|11.7398|11.4796|11.3572|11.4337|11.4796|11.4592|11.3112|11.3367|11.3929|11.2959|11.4847|11.6939|11.648|11.6174||||11.5306|11.352|10.6378|10.8418|11.6735|11.2857|11.2245|11.4694|11.6735|11.6225|11.6378|11.3112|11.4337|11.5357|11.4694|11.2296|11.2194||11.2806|11.5816|11.7398|11.6429|11.7602|12.0714|11.9235|12.0867|12.102|12.2245|12.1429|11.9847|12.2194|12.2653|12.4898|12.4745|12.2755|12.4643|12.6072|12.6123|12.8214|12.8827|12.8572|12.9082|13.0051|12.8316|12.8214|12.9898|13.0867|13.301|13.2653|13.0204|12.8623|12.8061|13.1633|13.3316|13.1276|13.0663|13.2704|13.3265|13.3316|13.4184|13.6786|13.9337|13.8827|13.8776|13.9541||||||14.4388|14.0306|13.8418|13.8265|14.2653|13.9235|13.4592|12.8878|12.8112|12.7092|12.2602|12.1837|12.1939|12.1429||12.0306|12.3521|12.2551|12.1735|13.1888|13.4694|13.8674|13.2653|13.2653|14.2245|14.5255|14.2398|14.1939|13.1531|13.0663|13.1327|13.1837|12.6633|12.8827|13.2653|13.3418|13.1327|13.1633|13.1633|13.1378|13.3163|13.6786|13.6582|14.2857|14.4694|14.0204|13.8776|13.9898|14.3163|13.9898|14.4541|14.5408|13.9949|13.7347|13.9745|13.8061|13.7092|13.7959|13.0714|12.8572|12.8623|13.1735|12.949|12.5051|12.9592|13.2908|13.2194|13.2959|13.0867|13.2143|12.6786|12.3214|11.8674|11.4082|11.8623||||||12.2959|12.3163|12.3878|12.102|12.1429|12.1735|12.7194|12.6837|12.7296|12.7194|12.7857|13.0969|13.3163|13.6633|
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP|12.91|12.96|12.7|13.04|13.14|13.13|13.33|13.37|12.94|13.06|13.25|13.11|13.27|13.28|13.3|13.41|13.5|13.7|13.77|13.7|13.69|13.7|13.65|13.87|13.92|14.09|13.89|13.96|14.11|14.27|14.36|14.45|14.62|14.56|14.51|14.46|14.47|14.5|14.48|14.65|14.65|14.68|14.76|14.45|14.12|14|14|||14.48|14.3|14.36|14.26|13.9|13.96|13.93|13.6|13.66|13.65|13.7|13.99|14.26|14.06|14.01|14.12|14|14.18|14.25|14.18|14|14.1|14.02|14.06|13.9|13.46|13.4|13.29|13.36|13.34|13.38|13.61|13.71|13.53|13.93||||13.82|13.1|12.42|12.29|12.59|13.15|13.62|14.1|14.8|14.69|14.67|14.28|13.37|13.09|13.21|13.41|13.33||13.71|13.9|14.14|14.11|14.21|14.22|14.15|14.23|13.98|13.91|13.4|13.49|13.47|13.28|13.7|13.6|13.9|14.03|14.02|14.07|14.08|14.39|14.41|14.62|15.02|15.2|15.37|15.5|15.48|15.7|15.77|15.3|15.12|15.41|15.9|15.88|15.34|14.55|13.96|13.94|13.91|13.95|14.12|14.01|13.89|13.58|13.1||||||12.85|12.74|12.7|12.75|12.36|12.12|12.1|12.05|12.22|12.2|12.17|11.96|11.88|11.61||11.43|11.5|11.5|11.69|11.54|11.42|11.59|11.99|11.94|11.98|12.44|12.5|12.34|12.4|12.4|12.51|12.5|12.44|12.5|12.55|12.45|12.52|12.35|12.41|12.21|12.92|13.08|14.05|14.22|13.88|12.47|12.3|12.27|12.24|12.16|12.36|12.18|12|12.09|12.22|12.15|12.59|12.52|12.44|12.43|12.43|12.72|12.76|12.57|12.94|13.25|13.09|12.9|12.28|11.47|11.24|11.15|11.01|10.79|10.81||||||10.9|10.93|11.1|11.05|10.65|10.96|11.05|10.88|10.97|10.73|11.01|11.16|11.31|11.26|
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP|136.15|138.3|138.58|141.39|141.62|142.71|142.55|142.58|144.68|145.4|147.49|147.3|150.26|150.35|150.81|152.61|148.5|149|147.2|146|146.26|149|147.34|147.53|147|146.75|150.22|149.59|152.3|152.8|152.88|153.51|153.89|155|163.59|162.3|160.51|160.49|158.8|157|158.13|158.78|155.08|155.83|156.4|156.31|158.51|||159.53|155.01|153.44|153.81|155.5|155|157|153.45|151|147.45|147.01|144.36|141.02|141.1|140.7|139.81|139.12|137.89|136.2|137.01|136.62|137.05|135.65|132.8|134.51|136.1|139|134.41|130.41|128.1|126.75|127.5|131|133|132.5||||135.2|135.85|135.3|136.55|137|139.38|140.31|140.95|140.31|137.16|134.1|134.73|132.22|119.05|118.53|122.23|121.1||122|125|125.16|123.47|122.8|122.06|122|121.28|119.15|123.6|123.24|120.22|126.99|131|133.04|130.32|130.59|133.4|136.5|139.01|140.78|140.01|142.5|144.22|141.3|139.8|139.03|141.16|144.04|140.33|140.28|137.59|137.38|138.62|136.93|130.6|125.51|127.8|124.7|124.12|125.35|123.35|125.11|124.84|121.41|120.2|119.92||||||118.08|122.16|122.79|122.3|124.13|123.9|125.49|127.01|125|115.01|115.2|114.8|113.51|112||111.7|113.04|113.45|114.96|111.18|110.35|111.14|112|113.9|114.51|115.68|113|112.87|113.11|112.69|113.36|113.3|115.4|114|115.9|127|129.02|127|128.8|127.71|130.1|129|129.5|131.56|126.29|130.03|131.3|133.8|130.28|131.39|136.09|134.6|141.39|142|143|138|137.66|138.83|131.7|129.25|132.13|137.35|141.2|139.61|138.35|141.8|139.3|139.52|139.46|135.98|133.84|132.01|127|127.1|126.85||||||132|136.9|139.39|143.01|141|141.3|144.5|145.68|148.1|147.91|150.99|149.31|161.14|162.62|
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP|13.88|13.92|14.15|14.47|14.7|14.88|15.16|15.32|14.66|14.87|15.36|15.12|15.11|15.13|15.11|15.22|15.15|15.15|15.03|15.5|14.31|14.25|14.1|14|14.24|14.55|14.44|14.47|14.62|14.8|14.81|14.62|14.79|14.5|14.38|14.41|14.34|14.5|14.78|14.86|14.73|15.03|15.05|15.33|14.99|15.1|15|||15.11|15.54|15|15.31|15.77|16.04|16|15.29|14.04|14.13|13.75|13.54|13.61|13.28|13.1|13.1|13.01|13.02|12.93|12.8|12.9|12.6|12.33|12.47|11.86|10.36|10.5|10.91|11.34|11.82|11.05|||10.86|10.71||||10.58|10.2|10.3|10.64|10.64|10.73|11.05|10.87|10.93|11|11.12|11.18|10.87|10.83|11.13|11.3|11.18||11.25|11.1|10.74|10.67|10.76|11.08|11.39|11.32|11.29|11.2|11.06|10.63|11.13|11.59|11.71|11.65|11.48|11.48|11.38|11.32|11.45|11.22|11.29|10.97|10.86|10.73|10.61|10.69|10.7|10.69|10.71|10.55|10.63|10.68|10.74|10.73|10.78|10.6|10.57|10.61|10.51|10.59|10.47|10.32|10.15|10|9.99||||||9.91|9.75|9.64|9.57|9.44|9.35|9.43|9.48|9.56|9.58|9.61|9.55|9.52|9.33||9.28|9.32|9.42|9.59|9.66|9.63|9.71|9.9|9.8|9.88|10.3|10.08|10.13|10.27|10.21|10.15|10.18|10.21|10.28|10.22|10.09|10.1|10.03|9.81|9.84|10.02|10.08|9.96|10.14|10.15|10.21|10.15|10.2|10.11|10.07|10.08|10.05|10.08|10.1|10.07|9.92|9.9|9.89|9.62|9.41|9.42|9.79|9.8|9.71|9.77|9.68|9.82|9.89|9.95|9.85|9.91|9.7|9.58|9.57|9.52||||||9.42|9.44|9.34|9.32|9.3|9.45|9.68|9.45|9.57|9.47|9.62|9.71|10|10.09|
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP|10.92|10.91|11.44|11.1|10.92|11|11.01|11.13|11.31|11.45|11.39|11.2|11.36|11.23|11.16|11.12|11.18|11.51|11.5|11.4|11.58|11.9|11.8|11.87|11.96|12.03|12.07|12.08|12.08|12.05|12.08|12.06|12.2|12.23|12.28|12.53|12.49|12.63|12.63|12.39|12.16|12.24|12.35|11.88|11.57|11.38|11.3|||11.44|11.6|11.7|11.93|11.94|11.82|12.12|12.04|12.32|12.2|12.85|12.8571|13.0714|13.0643|13.05|13.0714|13.0714|13.0786|12.7857|12.7429|12.7786|12.95|12.7857|12.1571|12.15|12.1071|11.8857|11.6857|11.7357|11.8286|11.8571|12.15|12.9286|13.2143|13.5214||||13.3214|13.3143|12.9857|12.5786|12.8571|12.8643|12.95|13.2714|13.3929|13.45|13.1786|12.8643|12.7286|12.6286|12.5786|12.7357|12.5714||12.6286|12.6071|12.5214|12.3571|12.3857|12.4571|12.3571|12.6214|13.05|13.2143|13.2643|13.2214|13.5|13.5929|13.3786|13.2143|13.3071|13.6786|13.9929|13.6429|13.6786|13.2143|13.0357|12.6429|12.6143|12.0929|12.1357|12.4429|11.9714|11.4929|11.35|10.9571|11.0429|11.0286|11.3214|10.5929|10.5|10.4714|10.4|10.3571|10.3643|10.4857|10.4857|10.6857|10.7143|10.6|10.7786||||||10.6929|10.5857|10.5357|10.5357|10.7|10.4571|10.5071|10.5071|10.3214|10.2214|10.1286|10.0786|10.0929|10.0071||9.9143|10.0071|9.9929|9.9643|10.4571|10.6429|10.7857|11.1714|11.35|12|12.6857|11.6|11.6143|12.0571|12.4|12.1643|12.0714|11.6071|11.75|12.0357|11.6786|11.4286|11.4143|10.7071|10.7071|10.9286|11.1429|11.0143|11.6429|11.5714|11.7|11.6|11.5357|11.5714|11.1071|11.4714|11.45|11.2|10.85|11.0714|11.2714|11.2429|11.1643|11.0643|11.0929|11.1643|11.2357|11.1071|11.0571|11.3071|11.5429|11.5429|11.5571|11.1857|11.1429|11.0429|10.4071|10.1429|10.1929|10.4214||||||10.5786|10.6071|10.4143|10.0214|9.8929|10|10.1929|10.2643|10.3571|10.2857|10.7357|10.7|10.8429|10.9571|
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP|6.7|6.73|6.62|6.65|6.8|6.87|6.96|6.99|6.75|6.79|6.97|6.88|6.96|7|7.01|7.06|7.08|7.14|7.17|7.3|7.26|7.22|7.2|7.13|7.13|7|7|7.18|7.07|7.1|7.15|6.92|6.9|6.93|6.71|6.55|6.23|6.25|6.15|6.17|6.12|6.13|6|5.92|5.86|5.6|5.56|||5.65|5.71|5.81|5.89|5.89|5.89|5.91|5.83|5.98|5.97|5.91|5.93|5.92|5.78|5.72|5.83|5.83|5.83|5.95|5.85|5.81|5.85|5.84|5.83|5.86|5.77|5.79|5.77|5.83|5.8|5.79|5.8|5.82|5.74|5.6||||5.47|5.36|5.21|5.26|5.28|5.37|5.46|5.56|5.59|5.64|5.65|5.65|5.56|5.51|5.58|5.71|5.74||5.87|5.97|5.96|5.93|6.07|6.22|6.22|6.31|6.36|6.29|6.14|6.18|6.28|6.21|6.27|6.17|6.39|6.46|6.41|6.25|6.4|6.51|6.5|6.35|6.3|6.18|6.17|6.15|6.24|6.22|6.25|6.18|6.18|6.13|6.36|6.36|6.42|6.41|6.31|6.39|6.43|6.36|6.3|6.21|6.13|6.04|6.23||||||6.12|6.09|6.08|6.14|6.1|6.06|5.97|5.86|5.85|5.91|5.92|5.9|5.87|5.7||5.63|5.69|5.75|5.74|5.64|5.57|5.63|5.74|5.75|5.81|5.99|6.02|6.02|5.96|5.93|5.94|5.89|5.95|6.02|6.06|6.01|5.98|6.01|6.02|5.82|5.91|5.91|5.91|5.93|5.85|5.94|5.92|5.91|5.89|5.87|5.81|5.7|5.77|5.66|5.68|5.63|5.5|5.48|5.37|5.31|5.33|5.55|5.46|5.38|5.5|5.58|5.53|5.57|5.61|5.5|5.51|5.34|5.22|5.19|5.27||||||5.33|5.39|5.51|5.48|5.46|5.73|5.79|5.72|5.71|5.69|5.82|5.96|6.11|6.12|
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP|9.1|9.15|9.01|8.9|9|9.11|9.03|9.12|9.22|9.41|9.44|9.4|9.57|9.6|9.69|9.75|9.7|9.96|10.01|9.99|10.13|10.02|10.05|10.16|10.26|10.15|9.99|9.84|9.84|9.79|9.83|9.92|9.92|9.79|9.66|9.55|9.49|9.9|9.99|10.19|10.2|10.31|10.4|10.28|10.2|10.14|10.05|||10.31|10.49|10.85|10.96|11|11|10.77|10.89|11.09|11.27|11.25|11.46|11.55|11.76|12.14|12.4|12.34|12.54|12.3|12.02|11.67|11.75|11.32|11.2|11.19|11.2|11.35|11.19|11.25|11.37|11.25|11.3|11.48|11.55|11.82||||11.54|11.18|11|10.88|11.5|12|12.18|12.6|12.86|12.98|13.07|13.26|13.28|13.16|13.13|13.44|13.18||13.25|13|12.36|11.84|11.48|11.45|11.29|11.68|12.17|12.33|12.13|12.31|12.6|12.49|12.47|12.01|11.77|11.66|11.62|11.57|11.99|11.7|11.55|11.62|11.12|11.13|11.2|11.49|11.28|11.05|11.05|10.76|10.81|10.91|10.79|10.66|10.58|10.44|10.5|10.53|10.52|9.92|9.78|9.92|9.74|9.52|9.67||||||9.7|9.69|9.77|9.83|10.07|10|10.16|10|10.13|10.29|10.12|10|9.25|8.73||8.7|8.73|8.81|8.7|8.9|9.16|9.19|9.33|9.31|9.6|10.02|10.05|10.1|10.35|10.64|10.56|9.61|9.32|9.35|9.45|9.38|9.35|9.5|9.17|9.08|9.12|9.23|9.13|9.46|9.61|9.62|9.48|9.47|9.47|9.19|9.31|9.23|9.17|9.04|9.13|9.09|9.01|9.02|8.81|8.68|8.71|8.92|8.76|8.57|8.8|9.03|9.03|9.08|9.09|9.2|8.77|8.46|8.21|8.32|8.56||||||8.54|8.54|8.61|8.35|8.35|8.47|8.79|8.83|8.85|8.75|8.95|9.24|9.5|9.64|
08282|100896|/equities/textile-city|SHANGHAICOMP|4.21|4.26|4.16|4.21|4.24|4.23|4.25|4.33|4.35|4.35|4.38|4.3|4.33|4.38|4.39|4.44|4.44|4.49|4.47|4.48|4.46|4.41|4.33|4.33|4.31|4.28|4.22|4.24|4.23|4.23|4.18|4.17|4.2|4.16|4.16|4.19|4.34|4.31|4.31|4.33|4.33|4.32|4.27|4.24|4.18|4.14|4.13|||4.24|4.31|4.33|4.41|4.41|4.46|4.47|4.38|4.42|4.4|4.37|4.36|4.4|4.36|4.3|4.28|4.27|4.34|4.27|4.32|4.38|4.48|4.5|4.55|4.67|4.6|4.65|4.69|4.85|4.87|4.83|4.81|4.78|4.54|4.5||||4.38|4.43|4.56|4.52|4.54|4.6|4.64|4.6|4.55|4.53|4.52|4.52|4.35|4.3|4.31|4.37|4.38||4.46|4.51|4.51|4.51|4.66|4.66|4.65|4.67|4.68|4.69|4.61|4.62|4.65|4.64|4.66|4.63|4.68|4.69|4.75|4.76|4.77|4.81|4.81|4.83|4.84|4.8|4.74|4.58|4.56|4.53|4.51|4.45|4.45|4.5|4.5|4.53|4.52|4.53|4.5|4.52|4.54|4.54|4.58|4.66|4.64|4.54|4.49||||||4.44|4.41|4.4|4.44|4.44|4.52|4.51|4.57|4.64|4.64|4.6|4.66|4.67|4.62||4.51|4.43|4.46|4.43|4.41|4.41|4.41|4.44|4.38|4.36|4.4|4.38|4.38|4.4|4.39|4.47|4.49|4.44|4.4|4.33|4.3|4.27|4.24|4.23|4.18|4.18|4.16|4.16|4.18|4.12|4.1|4.05|4.04|4.06|4.06|4.06|3.88|3.9|3.93|3.97|3.94|3.93|3.94|3.93|3.94|3.98|3.96|3.92|3.86|3.87|3.91|3.84|3.87|3.9|3.85|3.77|3.68|3.57|3.47|3.47||||||3.49|3.5|3.56|3.54|3.54|3.66|3.74|3.72|3.7|3.64|3.68|3.79|3.83|3.82|
08283|101129|/equities/chint-electric|SHANGHAICOMP|25.1|25.02|24.71|24.63|24.74|24.99|25.3|25.75|25.65|25.83|25.9|25.71|26.68|27.05|26.91|27.33|27.84|28.17|27.7|27.74|28.04|27.72|27.21|27.37|27.6|27.4|26.71|26.7|26.94|27.18|27.25|27.26|27.51|27.52|27.78|27.7|27.52|27.26|27.23|27.28|27.32|27.52|27.38|27.37|27.09|26.95|26.6|||26.98|26.93|26.94|27.2|26.37|26.41|26.25|25.9|25.7|25.61|25.51|26.34|26.26|26.05|25.91|26.04|26.03|26.13|26.33|26.69|26.67|27.08|27.04|27.08|27.17|27.68|27.6|27.3|27.15|27.23|27.01|27|27.41|27.04|27.14||||25.85|25.71|24.9|24.78|25.38|26.02|26.08|26.76|27.08|26.87|26.75|26.71|26.9|27.12|27.35|27.21|26.99||27.25|27.73|27.1|26.89|26.91|27.11|27.3|27.05|26.88|27.19|27.04|26.6|26.7|27|27.82|27.39|28.07|28.51|29|29.1|29.3|29.42|29.4|29.62|29.83|29.65|29.4|30.1|30.46|30.33|30.42|29.88|30.12|30.25|31.27|31.07|31.2|30.92|30.5|30.9|30.9|30.92|31|31.7|31.5|31.88|32.49||||||32.93|32.42|32.8|32.9|31.45|31.02|30.96|30.72|31.25|30.22|28.5|26.8|26.62|26.97||27.66|27.5|26.8|26.52|25.97|25.9|26.06|26.76|26.92|27.3|27.9|28.16|28.23|28.3|28.8|29.57|29.18|28.7|28.58|28.59|28.78|28.9|28.57|27.88|27.17|27.28|28.45|28.3|28.16|28.35|28.13|27.92|28.73|28.6|28.6|28.52|28.2|28.58|29.08|29.1|28.46|28.19|27.3|25.5|25.21|25.51|26.26|27.46|26.8|27.15|27.79|27.58|28.2|28.12|28.06|27.82|27.1|25.95|25.53|25.5||||||26.53|26.62|26.4|27.12|27.01|27.01|27.56|27.4|27.75|27.25|27.81|28.16|29.18|29.95|
08284|100602|/equities/commo-city|SHANGHAICOMP|8.14|8.17|8.1|8.22|8.55|8.28|8.4|8.45|8.13|8.16|8.31|7.97|8.11|8.22|8.3|8.4|8.29|8.18|8.17|8.2|8.31|8.22|8.03|8.01|8.05|8.27|8.15|8.53|8.5|8.43|8.37|8.25|8.33|8.05|7.96|8.18|8.3|8.23|8.31|8.45|8.31|8.05|8.48|8.58|8.37|8.4|8.3|||8.53|8.76|9.29|10.07|10.06|9.34|9.3|9.41|9.51|9.54|9.02|8.81|8.41|8.24|8.11|8.12|7.89|7.94|7.81|7.8|7.67|7.94|8.21|8.28|8.43|8.37|8.46|8.52|8.88|9.36|9.59|9.71|9.86|9.96|9.85||||8.55|8.48|8.01|7.68|7.44|7.36|7.38|7.53|7.63|7.46|7.3|6.9|6.5|5.93|5.86|5.88|6||5.76|5.72|5.59|5.53|5.62|5.48|5.37|5.29|5.35|5.34|5.17|5.17|5.14|5.05|5.1|5.09|5.04|4.98|5.06|5.12|5.17|5.26|5.28|5.29|5.28|5.22|5.23|5.26|5.29|5.26|5.22|4.88|4.88|4.88|4.98|5.02|4.96|4.94|4.9|4.93|4.98|5.01|5.06|5.14|5.07|5.07|5.03||||||5|4.9|4.96|4.97|4.97|4.92|4.95|4.92|5|5.06|5.08|5.14|5.1|5.07||5.19|5.09|5.09|5.05|4.96|4.99|5.16|5.11|5.08|5.12|5.16|5.19|5.23|5.35|5.49|5.65|5.72|5.35|4.57|4.53|4.47|4.48|4.43|4.37|4.3|4.33|4.31|4.35|4.38|4.37|4.45|4.44|4.45|4.4|4.35|4.44|4.38|4.42|4.36|4.38|4.31|4.26|4.25|4.17|4.13|4.13|4.29|4.27|4.25|4.33|4.34|4.34|4.43|4.5|4.5|4.5|4.44|4.33|4.33|4.38||||||4.42|4.45|4.5|4.44|4.47|4.45|4.54|4.6|4.6|4.51|4.58|4.77|4.8|4.86|
08285|100717|/equities/conba|SHANGHAICOMP|5.02|5.01|4.99|5|5.05|5.03|5.08|5.11|5.31|5.35|5.33|5.23|5.28|5.3|5.28|5.19|5.18|5.41|5.33|5.31|5.34|5.43|5.51|5.52|5.53|5.62|5.55|5.54|5.6|5.62|5.65|5.51|5.53|5.5|5.52|5.5|5.58|5.61|5.65|5.88|6.4|6.44|6.56|6.4|6.28|6.27|6.21|||6.45|6.56|6.45|6.51|6.4|6.49|6.55|6.58|6.68|6.81|6.73|6.75|6.7|6.68|6.82|6.88|6.75|6.69|6.34|6.3|6.27|6.53|6.48|6.38|6.28|6.12|6.3|6.33|6.42|6.22|6.75|6.88|6.95|7|6.88||||6.72|6.54|6.49|6.45|6.6|6.64|6.64|6.66|6.65|6.54|6.34|6.27|6.33|6.28|6.3|6.36|6.5||6.01|5.95|5.77|5.68|5.75|5.58|5.52|5.58|5.79|5.82|5.78|5.78|5.9|5.78|5.45|5.37|5.21|5.23|5.32|5.28|5.27|5.17|5.18|5.19|5.24|5.12|5.09|5.16|5.17|5.2|5.06|4.95|4.99|4.87|4.83|4.79|4.74|4.73|4.75|4.76|4.75|4.81|4.81|4.85|4.83|4.84|4.91||||||5.02|4.93|4.93|4.9|4.6|4.53|4.55|4.58|4.56|4.59|4.59|4.72|4.79|4.96||4.71|4.39|4.36|4.33|4.43|4.58|4.62|4.68|4.61|4.7|4.75|4.75|4.81|4.94|4.93|4.78|4.78|4.7|4.68|4.78|4.77|4.7|4.71|4.76|4.71|4.58|4.53|4.5|4.65|4.66|4.61|4.51|4.49|4.48|4.34|4.36|4.43|4.38|4.35|4.32|4.35|4.31|4.19|4.15|4.08|4.11|4.09|4|3.97|4.02|4.13|4.14|4.13|4.11|4.09|4.01|3.95|3.88|3.87|3.92||||||3.89|3.87|3.88|3.83|3.83|3.88|3.95|3.91|3.98|3.97|4.01|4.06|4.08|4.14|
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP|14.8|14.83|14.37|14.76|14.8|15.01|15.17|15.35|15.22|15.29|15.51|15.35|15.46|15.88|15.95|16.25|16.02|15.89|15.83|16.07|16.1|15.96|15.92|16.43|16.38|16.66|16.3|16.31|16.45|16.86|16.87|16.95|16.88|16.48|16.55|16.21|16.14|16.28|16.8|16.91|17.08|17.5|18|17.78|17.7|17.85|18.12|||18.21|18.01|17.37|16.25|16.39|16.74|16.58|16.22|16.1|16.33|16.21|16.14|16.5|16.52|16.55|16.31|16.22|15.87|15.01|14.99|14.95|15.12|14.77|14.5|14.54|14.5|14.5|14.17|14.16|13.97|13.61|13.59|14.19|14.14|14.87||||14.2|14.01|14.05|14.5|14.87|15.61|16.19|16.38|16.23|16.15|16.05|14.6|15.18|15.22|15.35|14.95|15.06||14.86|14.84|15.88|15.8|15.8|16.16|16.11|16.55|16.23|15.95|15.95|15.31|15.35|15.45|15.35|15.1|14.8|14.85|15.04|14.75|14.91|14.68|14.75|15.03|14.95|14.84|15|15.26|15.18|14.95|14.81|14.25|14.16|14.33|14.79|14.66|14.8|15.01|14.95|14|13.71|14.07|13.92|13.65|13.46|13.2|13.17||||||13.26|13.17|13.18|13.08|12.99|13.03|13.13|13.11|13.21|13.12|13.04|12.78|12.39|11.98||11.94|11.94|11.87|11.8|11.61|11.55|11.61|11.77|11.92|12.01|12.13|12.36|12.25|12.22|12.37|12.37|12.59|12.57|12.58|12.55|12.95|12.6|12.47|12.67|12.65|12.92|13.1|13.31|13.62|13.65|14.03|13.85|13.88|13.63|13.35|13.78|13.9|13.35|13.05|12.28|12.4|12.56|11.69|11.13|11.14|10.96|10.81|10.78|10.6|10.62|10.68|10.69|10.72|10.88|10.62|10.56|10.45|10.02|9.96|9.9||||||9.87|10|10.11|10.13|10.06|10.35|10.55|10.45|10.57|10.4|10.68|10.92|11.1|11.22|
08287|100761|/equities/zj-daily-media|SHANGHAICOMP|15.35|15.4|15.78|16.6|16.15|14.9|14.4|14.65|15.22|15.05|15.39|13.69|13.86|14.06|14.04|14.71|14.68|14.01|14.01|14.15|14.01|13.5|13.71|14.15|14.12|14.44|15.15|15.13|15.48|16.13|16.35|16.84|16.25|15.16|15.28|16|15.1|15.28|15.84|15.27|15.28|14.59|15.89|16.1|15.01|15|15|||15.56|16.63|16.51|15.26|15.58|15.25|15.43|14.83|13.24|12.9|13.07|13.21|13.28|13.3|12.91|12.7|11.91|12.09|11.71|11.44|11.55|11.88|12.01|12.1|11.68|11.71|11.76|12.05|13.38|14.29|14.3|13.8|13.35|13.65|13.28||||12.58|13.38|14.2|14.51|13.7|14.03|14|13.77|13.6|13.64|13.79|15.16|14.99|13.83|13.87|12.83|12.8||13.08|12.19|11.7|12.18|11.75|10.95|10.86|10.87|10.58|11.29|10.85|10.78|10.61|10.28|10.58|10.37|9.73|9.83|9.82|9.95|9.87|9.97|9.87|10.11|9.63|9.5|9.22|9.43|9.43|9.19|9.31|8.96|8.93|9.25|9.33|9.3|9.39|9.47|9.34|9.54|9.81|9.31|9.02|9|9.06|8.99|9.14||||||9.09|8.85|8.61|8.7|8.32|8.27|8.24|8.44|8.35|8.45|8.5|8.73|8.88|8.2||7.88|7.88|7.83|7.94|8.07|7.86|7.88|7.85|8.11|8.46|8.45|8.33|8.13|8.16|8.53|8.48|8.61|8.93|9.25|9.65|8.79|8.3|7.95|7.69|7.64|7.83|7.73|7.84|7.75|7.64|7.56|7.98|6.96|6.86|6.82|6.92|6.78|6.83|6.9|6.75|6.68|6.59|6.66|6.37|6.1|6.04|6.2|6.23|6.2|6.27|6.5|6.51|6.5|6.58|6.47|6.51|6.26|6.03|5.95|6.01||||||6.08|6.08|6.21|6.27|6.24|6.34|6.48|6.32|6.43|6.38|6.56|6.61|6.71|6.85|
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP|24.62|24.54|24.18|24.51|24.5|24.77|25.09|25.11|24.67|24.87|24.96|24.94|25.33|25.66|25.62|25.93|26.39|26.79|26.75|26.63|26.36|26.67|26.57|26.77|27.02|27.05|26.33|26.31|26.8|26.68|26.92|27.4|27.63|28.09|28.38|28.16|28.14|28.51|29.16|29.26|29.04|29.1|29.42|29.09|28.46|28.42|28.33|||28.87|28.9|28.33|27.8|27.19|26.88|27.23|26.66|26.58|26.54|26.8|27.2|27.61|27.71|27.4|27.58|28.46|28.68|28.99|29.29|29.08|29.4|29.47|29.29|28.85|28.46|27.45|27.5|27.71|27.94|27.9|28.86|30.01|31.29|32.32||||31.27|29.76|29.08|28.73|31.4|28.92|27.85|26.92|27.01|26.38|26.23|25.92|25.8|25.48|25.65|25.66|25.15||25.3|25.8|25.59|25.21|25.25|25.11|25.24|25.12|25.03|25.6|25.43|24.71|24.95|24.07|25.83|25.43|25.72|25.72|26.22|25.82|26.31|27|27.8|27.5|26.43|26.26|26.31|26.43|26.5|26.22|26.11|26.22|26.19|26.42|27.12|26.7|26.67|26.53|26.08|26.4|26.77|26.8|26.98|26.95|26.85|25.8|24.63||||||22.73|22.48|22.4|22.3|21.93|21.78|21.79|21.7|21.51|21.3|20.63|20.51|20.34|19.29||19.17|19.4|19.54|19.7|19.06|18.95|19.21|19.95|20|20|20.69|20.95|20.98|20.9|21.26|21.38|21.75|21.71|21.96|22.32|23.39|22.95|22.12|21.88|21.75|22.07|21.86|21.1|21.5|21.37|21.65|21.23|21.63|21.37|21.3|21.9|22|22.1|22.01|22.2|22.01|21.01|20.75|20.61|20.78|20.63|21.43|22.01|21.71|22.21|23.1|23.89|26.03|27.02|26.55|25.4|24.68|23.88|24.53|24.7||||||25.28|27.63|28.52|27.4|25.62|25.25|23.89|24.37|23.63|23.4|23.73|23.45|23.28|25.42|
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP|12.68|12.6|12.6|12.83|13.01|13|12.93|12.91|12.47|12.61|12.67|12.5|12.57|12.8|13.02|13.11|12.85|12.86|12.85|13|13.04|13.05|12.95|13.1|13.3|13.29|12.66|13.61|14.28|14.79|13.28|13.28|13.46|13.9|14.26|13.75|13.79|13.95|14.13|14.17|14.12|14.1|13.86|13.8|13.84|14.05|14.22|||14.27|14.18|14.2|14|13.73|13.7|13.6|13.22|13.17|13.17|13.13|13.12|13.21|13.14|13.14|13|13.05|13.08|13.01|13.06|12.95|13|12.82|12.75|12.7|12.4|12.22|12.01|12.1|12.08|11.9|11.93|12.06|11.96|11.98||||11.84|11.65|11.47|11.46|11.46|11.65|11.84|12.83|13.6|13.97|14.18|14.69|14.75|15|15.25|15.41|15.38||15.66|15.91|15.24|15.27|15.24|15.56|15.66|15.77|15.74|16.42|16.05|15.13|15.5|15.88|17.16|17.37|16.93|17|17.78|18.08|18.23|17.75|17.63|17.65|17.96|17.8|18.01|18|18.49|18.58|18.78|19.1|18.8|18.79|19.42|19.35|19.64|21.82|23.9|23.5|22.99|22.04|21.8|21.66|21.6|22.16|21.45||||||21.04|20.71|20.29|19.86|19.56|19.27|19.79|21.27|20.7|20.63|20.31|20.59|20.41|19.4||19.33|19.3|19.25|18.27|17.49|17.15|17.59|18.2|17.82|18.18|18.5|19.02|19.31|19.51|19.44|20|19.92|20.31|20.42|20.86|20.57|20.69|20.53|20.66|20.97|21.55|21.51|19.92|19.62|18.91|18.66|19.06|19.12|19.5|18.9|17.5|15.23|15.15|15.11|16.51|16.2|15.52|14.28|13.87|14.9|15.04|15.36|14.94|14.39|14.55|14.41|14.93|14.31|14.5|14.72|15.02|15.1|13.6|12.6|12.82||||||13.61|13.79|13.58|13.56|12.4|11.86|11.38|11.25|11.03|10.78|10.51|10.46|11.2|11.28|
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP|13.27|13.38|13.07|13.15|13.32|13.4|13.84|13.78|13.25|13.37|13.59|13.47|13.65|13.47|13.45|13.48|13.56|13.64|14.01|14.08|14.09|14.42|14.36|14.38|14.59|14.53|14.28|14.21|14.21|14.44|14.57|14.53|14.59|14.43|14.41|14.2|14.24|14.18|14.19|14.22|14.42|14.39|14.25|14|13.7|13.5|13.45|||13.66|13.52|13.48|13.43|13.38|13.33|13.31|12.8|12.82|12.87|12.99|13|13|13.15|13.06|13.16|13.18|13.24|13.17|13.19|12.97|13.18|13.13|13.11|13.06|12.91|12.81|12.81|12.76|12.63|12.56|12.53|12.4|12.34|12.3||||12.1|11.92|11.54|11.36|11.64|11.7|11.83|11.99|12.14|12.28|12.22|12.28|12.32|12.23|12.63|12.86|12.76||12.94|13.34|13.3|13.3|13.42|13.42|13.37|13.26|13.23|13.23|12.87|12.78|12.87|12.96|12.75|12.61|12.88|13.02|13.06|12.97|12.95|13.27|13.48|13.46|13.35|13.47|13.5|13.41|13.49|13.46|13.5|13.49|13.6|13.6|13.96|13.91|13.83|13.7|13.66|13.5|13.46|13.4|13.5|13.61|13.4|13.25|13.36||||||13.2|13.2|13.07|13.06|13.03|13.17|13.05|13.06|12.9|12.86|12.65|12.33|11.99|11.74||11.66|11.64|11.78|11.85|11.56|11.43|11.65|12.06|11.84|11.82|12.38|12.5|12.65|12.8|12.6|12.5|12.48|12.54|12.68|12.7|12.51|12.49|12.45|12.47|12.35|12.66|12.6|12.37|12.67|12.57|12.74|12.7|12.56|12.35|12.28|12.4|12.47|12.53|12.42|12.5|12.45|12.25|12.26|12.03|11.75|11.88|12.05|12.18|11.95|11.9|11.66|11.58|11.66|11.63|11.5|11.3|11.17|10.77|10.95|10.92||||||11|11.37|11.49|11.26|11.26|11.42|11.62|11.51|11.35|11.2|11.4|11.63|12.07|12.36|
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP|49.8|49.94|49.09|48.7|49|49.98|51|52.6|56.8|57|57.27|56.17|56.22|56.81|56.75|58.44|58.7|59.6|60.7|59.6|58.98|58.18|57.97|59|59.71|60.02|59.8|59.12|58.87|57.25|57.18|56.93|56.19|56.62|56.86|56.61|56.5|55.86|55.65|55.75|56.21|55.7|52.66|52.72|51.01|51.2|51.91|||52.29|52.37|52.32|52.68|52.37|51.66|49.43|46.96|45.4|46.01|45.95|47.08|47.66|47|46.8|46.61|46.88|47.73|47.11|47.3|46.6|47.27|47|46.88|47.16|47.31|46.86|46.24|46.87|47.34|47.08|47.6|48.5|48.35|49||||48.9|48.88|50.82|50.72|51.39|51.9|51.39|52.3|53.15|54.23|53.6|53.08|53.92|54.54|55.77|54.85|53.82||54|54.33|54.07|52.23|51.9|52.4|52.68|53.41|53.59|54.5|54.3|54|54.43|54.39|55|55.46|57.2|59.5|58.61|57.86|58.42|57.6|58.09|58.1|57.93|57.85|57.29|57.89|58.5|58.98|59.01|59.16|58.77|59.02|59.61|59.7|57.87|57.41|57.8|57.72|57.01|56|55.71|56.9|55.31|52.5|49.45||||||50.43|50.03|50.2|49.53|49.52|49.67|49.5|47.85|46.1|45.47|45.31|46.51|46.5|46.51||47.8|47.09|47.22|46.8|46.18|46|46.56|46.9|47.62|48.1|48.58|49.26|49.67|50.01|50.7|51.19|51.41|53.73|53.72|51.54|52.01|50.99|50.51|50.13|48.38|50|49.88|49.6|50.5|49.15|49.82|48.68|49.2|48.96|49.2|45.67|45.11|46.5|46.2|46.29|48.2|48.32|46.75|45.87|39.68|41.8|42.91|42.42|40.81|40.95|40.68|38.3|38.8|39.25|38.33|38.11|38.1|34.68|34.35|35.1||||||35.79|37.12|36.88|37.77|38.02|37.75|37.05|36.5|37.07|37.06|37.33|38.69|39.19|39.53|
08292|100677|/equities/feida-environ|SHANGHAICOMP|5.15|5.16|5.07|5.01|5.07|5|5.13|5.07|4.96|5|5|5|5.04|5.11|5.13|5.13|5.13|5.17|5.19|5.21|5.21|5.14|5.11|5.13|5.15|5.13|5.12|5.09|5.12|5.15|5.09|5.09|4.97|4.95|4.81|4.84|4.84|4.8|4.79|4.83|4.82|4.82|4.78|4.77|4.66|4.62|4.58|||4.66|4.69|4.77|4.82|4.78|4.8|4.81|4.76|4.82|4.81|4.82|4.84|4.93|4.92|4.9|4.95|4.95|4.98|4.98|5|5|5.07|5.09|5.11|5.14|5.09|5.12|5.08|5.14|5.09|5.07|5.09|5.09|5.05|5.04||||5.02|4.92|4.88|4.86|4.85|4.9|5.04|5.09|5.11|5.14|5.14|5.18|5.16|5.13|5.12|5.1|5.09||5.16|5.2|5.15|5.16|5.21|5.32|5.31|5.35|5.36|5.37|5.31|5.31|5.33|5.32|5.32|5.27|5.38|5.42|5.42|5.31|5.42|5.93|5.91|5.9|5.9|5.83|5.81|5.86|5.9|5.88|5.84|5.79|5.8|5.78|5.89|5.91|5.91|5.91|5.84|5.9|5.82|5.77|5.74|5.79|5.79|5.69|5.68||||||5.6|5.46|5.41|5.39|5.38|5.36|5.3|5.37|5.4|5.45|5.47|5.51|5.49|5.4||5.31|5.31|5.35|5.34|5.29|5.28|5.32|5.4|5.43|5.43|5.61|5.69|5.8|5.78|5.78|5.83|5.83|5.88|5.9|5.96|5.92|5.98|5.73|5.71|5.54|5.66|5.68|5.6|5.64|5.63|5.67|5.6|5.67|5.65|5.65|5.78|5.78|5.8|5.74|5.63|5.44|5.29|5.24|5.2|5.06|5.12|5.22|5.13|5.04|5.11|5.22|5.2|5.3|5.36|5.26|5.24|5.18|5.04|4.98|5.05||||||5.1|5.1|5.22|5.27|5.27|5.46|5.57|5.41|5.55|5.52|5.75|5.75|5.8|5.87|
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP|2.65|2.71|2.75|2.73|2.85|3|3.12|2.97|2.89|2.88|2.86|2.82|2.84|2.84|2.85|2.88|2.9|2.95|2.92|2.91|2.88|2.85|2.83|2.9|2.88|2.85|2.85|2.83|2.81|2.81|2.78|2.77|2.87|2.87|2.96|2.93|2.91|2.89|2.94|2.98|2.95|2.83|2.89|2.72|2.71|2.7|2.58|||2.66|2.8|2.92|2.99|3|2.97|2.99|3.02|3.14|3.17|3.24|3.27|3.15|3.01|3.07|3.18|3.27|3.44|3.58|3.66|3.71|3.52|3.39|3.37|3.41|3.34|3.21|3.33|3.48|3.66|3.85|4.05|4.26|4.48|4.72|||||4.78|5.01|5.03|5.16|5.22|5.55|5.73|5.8|6.03|6.09|6.03|5.58|5.41|5.42|5.46|5.42||5.66|5.77|5.6|5.58|5.73|5.77|5.84|5.76|6.11|6.65|6.56|6.23|6.19|6.2|6.43|6.45|6.42|6.46|6.39|6.23|6.14|6.56|6.75|6.66|6.64|6.58|6.55|6.45|6.41|6.4|6.27|6.1|6.07|6.05|6.16|6.2|6.17|6.21|6.26|6.17|6.16|6.15|6.1|5.73|5.66|5.65|5.73||||||5.85|5.87|5.96|5.74|5.7|5.72|5.87|5.87|5.98|5.86|5.7|5.68|5.64|5.49||5.38|5.42|5.42|5.55|5.51|5.46|5.33|5.26|5.3|5.35|5.47|5.47|5.51|5.37|5.01|5.02|5.08|5.13|5.12|5.1|5.02|5.03|5.01|5.01|4.91|4.97|4.96|4.92|5.03|4.98|5.13|5.08|5.06|5.07|5.05|5.11|4.69|4.73|4.79|4.79|4.38|4.31|4.36|4.22|4.52|4.64|4.88|4.8|4.73|4.88|5.01|5.05|5.14|5.21|5.18|5.18|5.03|4.96|4.8|4.83||||||5.01|5.06|5.16|5.13|5.12|5.31|5.52|5.3|5.28|5.21|5.32|5.42|5.57|5.64|
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP|5.55|5.53|5.41|5.46|5.55|5.59|5.7|5.71|5.59|5.55|5.52|5.42|5.47|5.5|5.5|5.55|5.56|5.63|5.65|5.72|5.73|5.73|5.65|5.66|5.62|5.63|5.55|5.54|5.61|5.61|5.6|5.52|5.57|5.55|5.53|5.49|5.47|5.48|5.46|5.45|5.46|5.46|5.33|5.26|5.13|5.06|5.05|||5.13|5.16|5.27|5.31|5.3|5.34|5.29|5.18|5.22|5.25|5.22|5.25|5.34|5.33|5.27|5.29|5.29|5.31|5.32|5.31|5.35|5.35|5.37|5.37|5.38|5.33|5.35|5.44|5.54|5.49|5.47|5.46|5.47|5.41|5.37||||5.22|5.21|5.16|5.08|5.12|5.2|5.24|5.31|5.35|5.34|5.36|5.39|5.38|5.35|5.39|5.54|5.55||5.61|5.67|5.65|5.6|5.74|5.79|5.73|5.83|5.83|5.82|5.72|5.7|5.73|5.71|5.74|5.7|5.81|5.89|5.96|5.92|5.96|6.08|6.09|6.11|6.07|5.99|5.99|6.02|6.02|6|6.01|5.94|5.96|5.9|6.06|6.05|6.05|6.05|6.04|5.95|5.9|5.9|5.9|5.93|5.93|5.82|5.78||||||5.67|5.61|5.62|5.6|5.51|5.47|5.47|5.49|5.58|5.59|5.58|5.57|5.5|5.43||5.39|5.36|5.38|5.51|5.46|5.44|5.5|5.59|5.6|5.63|5.84|5.88|5.87|5.81|5.81|5.91|5.9|5.88|5.88|5.91|5.82|5.82|5.8|5.75|5.64|5.72|5.72|5.63|5.71|5.76|5.78|5.8|5.75|5.7|5.71|5.71|5.62|5.65|5.67|5.65|5.58|5.57|5.53|5.35|5.35|5.4|5.66|5.61|5.48|5.52|5.54|5.5|5.58|5.56|5.45|5.43|5.25|5.11|5.08|5.13||||||5.19|5.31|5.39|5.33|5.3|5.43|5.58|5.54|5.47|5.45|5.52|5.64|5.82|5.95|
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP|10.59|10.62|10.43|10.57|10.73|10.65|10.83|10.95|10.7|10.8|10.81|10.66|10.84|11.04|11.19|11.17|11.18|11.34|11.36|11.33|11.33|11.46|11.31|11.38|11.47|11.44|11.23|11.16|11.25|11.21|11.23|11.19|11.42|11.35|11.35|11.44|11.42|11.94|12.11|12.22|11.86|11.7|12.27|11.82|11.64|11.58|11.63|||11.9|12.05|12.12|12.27|12.27|12.24|12.33|12.12|11.52|11.43|11.45|11.66|11.89|11.84|11.86|12|12.23|12.31|12.19|12.12|12.22|12.31|12.16|12.1|12.02|11.81|11.83|11.71|11.67|11.7|11.48|11.46|11.66|11.86|11.89||||11.83|11.71|11.42|11.3|11.41|11.81|12.4|12.54|12.6|12.62|12.58|12.87|12.91|12.82|13.12|13.17|13.13||13.64|13.37|13.26|13.24|13.27|13.31|13.4|13.24|13.2|13.16|12.7|12.53|12.71|12.7|12.78|12.56|12.93|13.14|13.36|13.2|13.26|13.51|13.81|13.76|13.78|13.69|13.86|14.12|14.21|14.3|13.98|13.67|13.75|13.69|14.18|14.03|13.82|13.76|13.81|13.66|13.47|13.38|13.31|13.57|13.41|13.23|13.1||||||12.9|12.92|12.91|12.91|12.79|12.71|12.7|12.77|12.93|12.87|12.61|12.52|12.42|12.22||12.11|12.11|12.02|12.14|12.39|12.28|12.65|13.01|13.22|13.62|14.91|15.08|14.35|14.58|14.89|14.82|14.65|14.33|14.48|14.63|13.77|13.82|13.64|13.28|13.22|13.81|14.28|14.03|14.37|14.11|14.14|14.26|14.37|14.09|14.11|14.34|14.08|14.15|14.3|14.57|14.54|14.2|13.8|13.31|12.64|12.57|12.9|12.75|12.6|12.85|13.25|13.05|13.15|12.87|12.3|12.19|11.6|11.1|11.28|11.53||||||11.53|11.82|11.98|12.48|12.3|12.58|13.25|13.31|13.1|13.04|13.39|13.39|14.41|14.31|
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP|17.07|17.18|17.02|17.27|17.4|17.43|17.85|18.06|17.8|17.96|18.07|18.11|18.31|18.76|19.12|19.31|19.5|19.56|19.46|19.78|19.45|19.17|18.86|19.1|19.11|18.93|18.57|18.75|18.9|19.14|19.22|19.16|19.36|19.67|19.7|19.66|19.77|19.79|19.83|19.91|19.8|19.89|19.42|18.9|18.56|18.39|18.44|||18.7|18.73|18.84|18.96|18.61|18.65|18.84|18.06|18.09|18.12|18.31|18.65|19.12|18.85|18.53|18.73|18.77|18.98|18.99|19.11|18.91|19.18|19.2|19.08|19.17|19.1|18.95|18.59|18.56|18.52|18|18.11|18.45|18.28|18.65||||17.91|17.67|17.5|17.5|17.96|18.4|18.4|19|19.34|19.34|19.31|19.5|19.67|19.88|20.15|20.13|20.04||20.25|20.65|21.06|20.94|21.13|21.26|21.5|20.95|20.85|20.86|20.41|20.09|20.37|20.35|20.77|20.33|20.72|20.95|21.45|21.45|21.7|21.7|21.86|22.18|22.32|22.07|22.37|22.39|22.6|22.75|22.48|22.06|22.38|22.34|23.4|23.5|23.58|23.61|23.35|23.41|23.15|23.19|23.03|23.41|23.4|23.1|22.66||||||22.05|21.82|22.02|21.94|21.56|21.56|21.65|21.66|21.78|21.76|21.66|21.27|21.2|20.9||21.23|21.08|21.5|21.59|20.1|20.01|20.47|21.05|20.98|21.54|21.9|21.78|21.8|22.15|22|22.4|22.62|22.71|22.32|22.55|22.26|22.4|21.95|21.6|21.43|21.84|22.1|21.38|21.95|21.9|22.05|22.1|22.91|22.49|22.39|22.98|22.43|22.99|23.3|23.9|24.25|23.8|23.39|22.25|21.08|22.8|24.46|25.04|23.91|24.56|25|24.53|25.15|25.15|24.99|24.27|23.82|22.5|22.3|22.1||||||23.05|23.31|23.57|24.02|23.78|23.85|24.83|25.01|24.81|24.37|25|25.1|26.89|27.5|
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP|9.37|9.46|9.02|9.23|9.37|9.46|9.59|9.75|9.58|9.77|9.84|9.76|9.86|9.76|9.74|9.52|9.53|9.54|9.53|9.5|9.59|9.42|9.15|9.15|9.16|9.21|9.15|9.12|9.13|9.21|8.96|8.8|8.71|8.68|8.67|8.65|8.64|8.65|8.57|8.56|8.55|8.51|8.34|8.2|8.13|8.11|8.08|||8.32|8.52|8.58|8.54|8.52|8.63|8.7|8.64|8.53|8.59|8.62|8.62|8.68|8.73|8.57|8.42|8.32|8.4|8.42|8.33|8.38|8.45|8.47|8.39|8.31|8.11|8.14|8.18|8.32|8.35|8.3|8.42|8.51|8.47|8.61||||8.51|8.45|8.35|8.27|8.5|8.58|8.79|8.92|8.93|9.08|9.2|9.36|9.21|9.14|9.19|9.3|9.26||9.83|9.8|9.63|9.6|9.75|9.78|9.88|9.87|9.72|9.7|9.27|9.3|9.26|9.14|9.24|9.12|9.26|9.37|9.48|9.56|9.63|9.9|10.05|10.27|10.01|9.92|9.98|10.31|10.28|10.51|10.68|10.7|10.23|10|10.21|10.17|9.91|9.84|9.72|9.7|9.84|9.82|9.67|9.45|9.32|9.18|9.11||||||9.1|9.13|9.14|8.98|8.95|8.8|8.77|8.81|8.68|8.77|8.78|8.77|8.68|8.5||8.45|8.5|8.6|8.7|8.76|8.7|8.67|8.68|8.66|8.74|8.8|8.86|8.88|8.84|8.8|8.8|8.94|8.88|8.99|9.95|10.38|9.95|9.86|9.73|9.71|9.77|9.83|9.8|10.03|9.91|10.11|10.38|10.39|10.4|10.31|10.28|10.35|10.59|10.4|10.37|10.81|10.84|10.83|10.82|10.88|10.87|11.2|11.1|10.72|10.9|11.24|11.6|11.7|11.2|10.81|10.84|10.7|10.38|9.99|9.14||||||8.99|9.18|9.6|9.84|9.92|10.45|10.65|10.51|10.45|10.05|10.35|10.03|10.16|10.2|
08298|100322|/equities/zheguangsha|SHANGHAICOMP|4.85|4.86|4.72|4.7|4.72|4.72|4.75|4.82|4.75|4.72|4.77|4.72|4.8|4.86|4.89|4.94|4.94|5.02|4.97|4.96|4.92|4.88|4.85|4.87|4.89|5.04|5|5.01|5.03|5.04|5.06|5.15|5.12|4.9|4.84|4.8|4.82|4.85|4.5|4.26|4.25|4.27|4.21|4.17|4.12|4.15|4.15|||4.25|4.35|4.37|4.4|4.43|4.5|4.41|4.39|4.39|4.42|4.46|4.47|4.45|4.5|4.6|4.54|4.38|4.44|4.48|4.48|4.56|4.63|4.66|4.68|4.74|4.76|4.81|4.92|5.01|4.9|4.87|4.85|4.9|4.94|4.89||||4.55|4.55|4.54|4.6|4.65|4.7|4.78|4.74|4.72|4.8|4.88|4.94|4.81|4.69|4.73|4.7|4.71||4.8|4.78|4.76|4.75|4.78|4.79|4.81|4.87|4.88|4.87|4.77|4.75|4.73|4.72|4.73|4.7|4.77|4.84|4.83|4.78|4.78|4.88|4.93|4.84|4.77|4.7|4.72|4.78|4.81|4.76|4.77|4.81|4.78|4.75|4.9|4.92|4.89|4.86|4.87|4.92|4.99|5|5.01|5.05|4.94|4.82|4.91||||||4.99|4.97|4.93|4.93|5.03|5.02|5.02|5.13|5.23|5.27|5.33|5.42|5.4|5.41||5.35|5.32|5.17|5.18|5.24|5.23|5.22|5.36|5.39|5.4|5.45|5.45|5.45|5.35|5.34|5.36|5.33|5.28|5.3|5.33|5.21|5.2|5.19|5.19|5.13|5.11|5.17|5.11|5.25|5.28|5.36|5.39|5.3|5.27|5.27|5.4|5.25|5.22|5.19|5.16|5.12|5.11|5.13|5.06|4.94|5.04|5.11|5.09|4.81|4.96|4.97|4.95|5.03|5.11|5.05|5.08|4.94|4.7|4.58|4.61||||||4.58|4.65|4.73|4.71|4.73|4.83|4.94|5.02|4.97|4.88|5.01|5.06|5.18|5.21|
08299|100317|/equities/guyuelongshan|SHANGHAICOMP|9.98|9.99|10.06|9.97|10|10|10.08|10.11|10.17|10.27|10.21|10.06|10.29|10.89|11|10.99|11.05|11.32|10.93|10.91|10.92|11.03|10.85|10.88|10.81|10.9|10.77|10.8|10.79|10.88|10.73|10.66|10.8|10.85|10.68|10.41|10.27|10.17|10.13|10.2|10.32|10.36|10.31|10.29|10.18|10.24|10.25|||10.34|10.51|10.71|10.63|10.82|10.48|9.72|9.45|9.37|9.35|9.37|9.41|9.55|9.52|9.52|9.57|9.58|9.66|9.67|9.61|9.9|10.12|10.02|9.83|9.94|9.9|9.96|10.04|10.02|9.92|9.91|9.97|9.97|9.91|9.83||||9.69|9.58|9.5|9.35|9.52|9.66|9.8|9.91|9.9|9.88|9.84|9.86|9.82|9.91|9.9|10.14|10.17||10.19|10.15|10.38|10.36|10.18|10.15|10.06|10.27|10.14|10.21|10.06|10.01|10.14|10.09|10.27|10.25|10.23|10.19|10.24|10.37|10.41|10.55|10.5|10.53|10.42|10.45|10.43|10.49|10.58|10.68|10.68|10.61|10.74|10.79|10.88|10.51|10.07|9.88|9.57|9.58|9.68|9.71|9.81|9.73|9.59|9.58|9.58||||||9.5|9.44|9.51|9.52|9.64|9.39|9.35|9.52|9.72|9.48|9.51|9.62|9.59|9.61||9.42|9.35|9.5|9.59|9.65|9.6|9.52|9.4|9.36|9.6|9.77|9.76|9.7|9.56|9.6|9.5|9.59|9.55|9.49|9.51|9.28|9.28|9.18|9.1|8.9|9.02|9.04|9.01|9.06|9.04|9.26|9.24|9.21|9.12|9.11|9.18|9.06|9.08|9.07|9.05|9|8.92|8.85|8.68|8.53|8.56|8.78|8.7|8.52|8.54|8.76|8.71|8.72|8.88|8.81|8.69|8.52|8.3|8.41|8.52||||||8.75|8.86|9.08|9.01|9.03|9.06|9.11|9.08|9.17|9.08|9.22|9.43|9.56|9.64|
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP|24.86|24.91|24.82|24.87|24.69|25.48|26.02|26.71|26.3|26.56|26.66|26.26|28.46|29.15|29.05|29.11|29.69|29.66|29.5|29.63|30.17|29.31|28.81|29.1|29.96|30.03|29.49|29.82|30.13|30.22|29.77|29.58|29.38|30.88|30.41|30.01|30.2|30.4|30.83|31.15|30.46|30.34|29.7|29.59|29.28|29.18|32.18|||32.78|32.95|32.69|31.75|29.81|29.86|29.77|29.45|28.53|28.66|28.4|30.05|30.3929|30.2929|29.6429|29.2857|29|29.5643|30.2143|29.7143|29.7643|30.3072|30.3214|30.2214|30.0786|32.9|33.3572|32.9|32.7143|33.3643|32.6572|33.0929|34.1786|34.2857|34.7||||35.3572|33.0572|28.4714|28.1572|30.1143|30.7214|31.5714|32.2072|32.8429|32.4429|31.4857|31.3929|31.6|32.2643|31.2357|31.1429|30.4286||30.4|32.0072|31.8714|32.1429|32.4|32.2857|32.9714|32.6214|32.4|32.7286|31.9572|31.2072|31.6643|31.7857|33.5857|33.95|35.2286|36.1143|36.7143|36.8572|36.8072|34.55|35.0357|35.6|35.0929|35.4286|35.1429|35.7857|36.4429|36.8643|36.8429|36.2429|36.7857|39.1072|41.0929|40.2857|38.9429|38.5714|38.5143|38.8214|37.8786|36.8|38.1072|38.6429|37.2929|35.2|35.6786||||||33.5857|33.25|33.5072|33.1|32.5643|32.4786|32.2143|32.2857|33.0857|33.0357|32.3572|32.0714|31.8572|31.1286||31.1643|31.3572|31.4929|30.6572|28.6143|28.6786|29.3929|29.5643|30.3572|30.5357|31|30.7786|30.9714|31|32.0072|32.4357|32.7357|33.3714|33.4857|33.5714|33.7572|33.0429|32.4643|31.9786|31.8|32.5|33.7|32.7143|33.0714|33.6572|33.9357|33.5929|35.1857|34.0643|34.3429|34.8214|34.6429|36.3429|36.9286|37.6786|37.7429|37.4786|36.0786|34.7357|35.0714|35.0786|39.2786|39.0072|37.75|38.2857|38.4429|38.5786|39.3643|38.9643|38.5786|37.6072|36.9286|34.8572|34.9357|35.1143||||||35.5357|36.2857|36.4214|37.0572|37.2|37.3929|37.3572|37.2143|37.7143|37.9|38.9286|39.3643|41.2786|42.7143|
08301|101015|/equities/hangmin|SHANGHAICOMP|7.39|7.45|7.39|7.46|7.46|7.49|7.66|7.67|7.64|7.71|7.7|7.5|7.88|7.85|7.93|8.27|8.31|8.4|8.53|8.52|8.36|8.11|8.01|8.02|8.07|8.07|8.02|7.98|7.94|8.13|8.18|8.12|8.34|8.17|8.14|8.11|8.23|8.11|8.13|8.33|8.3|8.16|7.75|7.71|7.71|7.47|7.36|||6.99|7.01|7.03|7.19|7.25|7.31|7.36|7.22|7.61|7.76|7.78|7.71|7.54|7.45|7.29|7.4|7.61|7.78|7.52|7.45|7.6|7.74|7.75|7.72|7.79|7.74|7.76|7.86|7.81|7.82|7.96|8.1|8.16|8.12|7.91||||7.79|7.63|7.62|7.67|7.68|7.77|7.8|7.86|7.84|7.92|7.79|7.69|7.82|7.91|7.86|7.9|8.16||8.34|8.42|8.2|8.1|8.28|8.3|8.27|8.56|8.51|8.38|8.11|8.11|8.2|8.14|8.12|8.08|8.16|8.32|8.54|8.51|8.38|8.53|8.39|8.34|8.16|8.99|8.9|8.88|8.84|8.73|8.7|8.55|8.58|8.42|8.31|8.42|7.96|7.75|7.7|7.67|7.65|7.47|7.47|7.59|7.39|7.28|7.25||||||7.07|7.06|7.03|7.11|7.28|7.28|7.31|7.37|7.36|7.42|7.28|7.23|7.17|7.17||7.1|7.08|7.12|7.08|7.1|7.11|7.32|7.39|7.57|7.58|7.66|7.63|7.87|8.05|8.06|8.04|8.1|7.58|7.47|7.36|7.22|7.17|7.13|7.16|7.08|7.2|7.28|7.28|7.48|7.45|7.04|6.98|6.95|6.92|6.97|6.95|6.89|7.11|7.02|7.03|6.93|6.72|6.75|6.69|6.97|7.19|7.43|7.27|7.32|7.5|7.35|7.34|7.4|7.51|7.3|7.34|7.38|7.31|7.27|6.96||||||6.85|6.92|7.15|6.85|6.87|6.94|6.93|6.76|6.68|6.6|6.65|6.45|6.36|6.37|
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP|33.36|32.07|30.82|30.89|30.72|31.1|31.65|31.86|31.58|32.16|31.86|31.39|31.72|32.19|32.27|32.55|32.68|33.54|34.03|34.19|34.11|34.2|33.75|33.78|34.06|33.15|32.98|33.21|33.31|33.3|32.94|32.69|33.02|33.08|33.32|33.47|33.11|33.14|33.44|33.84|33.52|33.16|32.6|32.46|32.41|31.77|31.72|||32.43|33.03|33.43|33.6|33.46|33.67|33.89|33.8|34.2|34.76|35.18|35.3|35.27|34.15|33.53|33.92|33.91|34.01|34.3|34.05|34.28|34.61|34.91|34.95|35.01|34.77|35.1|34.6|34.08|33.83|33.83|34.22|34.65|35.12|36.4||||34.23|32.91|31.87|31.89|34.27|34.87|35.59|35.49|35.83|35.6|35.36|34.29|34.07|33|33.68|34.2|34.23||34.48|34.72|34.6|34.16|34.7|34.32|34.56|35.57|35.42|35.56|34.73|33.96|34|34.1|34.6|34.89|35.34|35.82|36.36|37.3|38.02|38.45|38.51|38.22|37.81|36.77|37.12|36.37|35|32.82|32.55|31.53|31.74|31.71|32.12|31.85|31.58|31.41|31.45|31.45|31.27|31.2|31.28|31.45|30.98|30.72|30.6||||||30.54|30.42|30.08|29.9|29.56|28.81|28.87|29.04|28.85|28.85|28.71|28.61|28.23|28.05||27.73|27.62|27.92|27.82|27.71|27.35|28.01|28.21|28.12|28.31|28.94|29.43|29.75|29.76|29.81|30.15|30.1|30.05|30.22|30.1|29.67|29.91|29.82|29.5|29.4|29.97|30|30|30.47|30.63|31.4|31.55|31.73|31.42|31.62|31.97|31.4|31.55|31.58|31.67|31.72|31.4|30.59|30.38|30.16|29.61|32.35|32.1|31.84|31.9|32.08|31.83|31.88|31.73|31.8|31.65|30.8|30.32|30.11|30.69||||||30.3|30.21|30.12|28.47|28.37|28.66|29.3|29.56|29.86|29.75|30.4|30.65|30.93|31.3|
08303|100485|/equities/hisun-pharm|SHANGHAICOMP|10.35|10.35|10.26|10.12|10.17|10.26|10.48|10.56|10.79|10.92|10.82|10.62|10.77|10.8|10.75|10.52|10.9|11.2|10.84|10.9|11.07|11.22|11.05|11.07|10.97|10.9|10.84|10.87|10.88|10.89|10.9|11.02|11.2|11.25|11.22|11.24|11.19|11.09|11.11|11.43|11.33|11.26|11.17|11.15|11.12|11.14|11.05|||11.15|11.22|11.32|11.38|11.41|11.48|11.5|11.56|11.67|11.71|11.88|11.9|11.91|12|11.9|12.15|12.01|12.1|12.02|11.94|12.04|12.13|12.07|12.01|12.16|12.25|12.42|12.3|12.46|12.46|12.74|12.76|12.68|12.7|12.58||||12.25|12.7|12.36|11.63|10.98|10.97|10.93|10.81|10.88|10.81|10.82|10.75|10.79|10.76|10.79|10.73|10.71||10.68|10.66|10.47|10.4|10.51|10.6|10.59|10.66|10.65|10.7|10.57|10.55|10.71|10.7|10.65|10.63|10.69|10.79|10.85|10.86|10.94|11.02|10.95|10.96|11.03|10.98|10.93|10.78|10.93|11.15|11.21|11.08|11.15|11.08|11.18|11.14|11.15|11.15|11.11|11.17|11.14|11.24|11.08|11.19|11.03|11.2|11.24||||||11.17|11.2|11.2|11.17|11.21|11.03|10.95|11.12|10.98|10.95|10.95|10.94|11.01|11.11||11.01|10.5|10.41|10.37|10.6|10.63|10.65|10.82|10.73|11.02|11.33|11.34|11.41|11.52|11.6|11.27|11.25|10.94|11.01|11.08|11.02|10.97|11.01|10.9|10.9|10.88|11.07|11.06|11.42|11.58|11.61|11.48|11.47|11.51|11.17|11.26|11.38|11.28|11.12|11.15|11.17|11.07|11.11|10.75|10.49|10.67|10.9|10.67|10.42|10.72|10.96|10.98|11.01|10.97|11|10.68|10.4|10.15|10.17|10.32||||||10.48|10.47|10.45|10.26|10.03|10.35|10.27|10.11|10.27|10.2|10.36|10.7|10.7|11.2|
08304|100682|/equities/huahai-pharma|SHANGHAICOMP|16.36|16.29|16.17|15.97|16.4|16.81|17.22|17.62|17.8|18.1|18.2|18.18|18.34|18.42|18.51|18.39|18.45|18.72|18.44|18.44|18.37|18.35|18.11|18.2|18.16|18.06|18|18.06|18.11|18.14|18.14|18.05|18.2|18.32|18.28|18.31|18.16|18|17.92|18.21|18.27|18.13|18.06|17.92|17.73|17.85|17.82|||17.96|18.14|18.12|18.17|17.96|18|17.96|17.84|17.88|17.7|17.88|18.08|18.4|18.42|18.35|18.42|18.28|18.3|18.41|18.32|18.48|18.65|18.51|18.2|18.2|18.43|18.15|17.83|17.92|18.03|17.88|18.08|18.19|18.73|19.35||||19.3|18.82|18.57|18.3|19.05|19.31|19.48|19.82|20.25|20.42|20.36|20.35|20.45|20.4|20.55|20.5|20.46||20.14|20.08|19.96|19.76|19.85|19.81|19.54|19.52|19.7|19.95|19.5|19.31|19.7|19.91|19.92|19.8|19.74|19.84|20.04|19.91|20.08|20.17|20.11|20.52|20.68|20.38|20.4|20.56|20.65|20.83|21|21.02|21|20.96|21.31|21.31|21.23|21|21.41|21.37|21.1|21.33|21.55|21.55|21.27|21.19|20.9||||||22|21.91|22.15|22.25|22.82|22.95|23.07|22.66|21.7|20.87|22.47|21.88|21.31|20.9||21.8|21.58|19.92|19.37|19.16|18.82|18.68|18.8|18.95|19.94|21.75|21.06|20.86|19.98|20.01|19.75|19.81|19.34|19.59|19.86|19.87|20|20.21|20.11|19.82|20.21|20.75|20.55|21.17|21.48|21.2|21.03|21.13|21.79|21.06|21.01|20.45|20.2|20|20.24|20.5|20.51|20.43|19.72|19.65|20.16|20.34|19.78|19.56|20.12|20.11|20.03|19.89|19.71|19.22|18.27|17.75|17.26|17.55|18.25||||||18.89|18.78|18.71|18.01|17.7|17.7|18.06|18.38|18.7|18.25|19.3|19.9|20.24|20.51|
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP|10.43|10.41|10.28|10.33|10.42|10.4|10.66|10.75|10.61|10.74|10.75|10.66|10.91|11.07|11.02|10.96|11.08|11.2|11.33|11.39|11.42|11.28|11.02|11.14|11.2|11.17|11.08|11.03|11.11|11.17|11.11|11.09|11.14|11.01|11|11.03|11.01|11|11|11.07|10.85|10.83|10.8|10.28|10.12|9.92|9.9|||10.02|10.11|10.12|10.16|10.02|9.96|10.01|9.86|9.99|9.95|9.94|9.95|10.28|10.2|10.06|10.03|10.24|10.4|10.33|10.45|10.61|10.7|10.64|10.64|10.71|10.91|10.9|10.89|10.94|10.92|10.74|10.67|10.64|10.4|10.62||||10.62|10.71|10.6|10.47|10.8|10.95|11.19|11.54|11.65|11.77|11.75|11.71|11.91|12.3|12.6|13.12|12.97||12.88|12.78|12.86|12.92|12.99|13.11|13.39|13.68|14.05|14.32|14.26|14.24|14.34|14.43|14.76|14.65|14.66|14.7|14.76|14.72|14.82|14.63|14.59|14.73|14.89|14.81|14.83|14.98|15.11|15.17|15.27|15.08|15.26|15.5|15.51|15.09|15.06|15.06|15.18|15.26|15.36|15.39|15.42|15.4|15.3|15.28|15.1||||||14.7|14.36|14.37|14.19|14.27|14.33|14.23|14.23|14.26|14.3|14.08|14.04|14.21|14.1||13.98|14|13.85|13.45|12.83|12.7|12.79|13.11|13.38|13.6|13.68|13.52|13.29|13.24|13.29|13.53|13.84|14.03|14.28|14.62|14.26|14.33|14.23|14.01|13.94|14.32|14.3|14.35|14.62|14.51|14.72|14.81|14.79|14.15|14.18|14.14|14.17|14.5|14.42|14.3|13.82|13.67|13.24|12.96|13.19|14.62|15.17|15.16|14.89|15|15.3|15.15|15.55|15.98|16.02|15.75|15.18|14.71|14.58|14.92||||||15.23|15.13|15|15.35|15.53|15.72|15.75|15.86|16.31|16.27|16.83|16.74|17.56|18.02|
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP|5.67|5.7|5.66|5.69|5.72|5.72|5.81|5.85|5.9|5.95|5.96|5.85|5.97|6.02|6.04|6.13|6.16|6.28|6.24|6.23|6.27|6.26|6.17|6.2|6.09|6.1|6.14|6.07|5.87|5.86|5.83|5.8|5.8|5.79|5.75|5.7|5.76|5.7|5.74|5.6|5.53|5.52|5.37|5.34|5.34|5.27|5.16|||5.15|5.34|5.39|5.56|5.51|5.5|5.52|5.5|5.41|5.29|5.32|5.32|5.38|5.28|5.38|5.4|5.43|5.45|5.43|5.44|5.54|5.6|5.48|5.41|5.36|5.45|5.4929|5.5786|5.7429|5.6714|5.6071|5.6643|5.7286|5.65|5.8857||||5.95|5.9|5.9214|5.9357|5.8071|6.1143|6.0571|6.0429|6.1071|5.9429|5.9429|5.8857|5.9071|5.7286|5.7286|5.9429|5.8429||6|5.9786|5.8571|5.5214|5.4714|5.4857|5.4357|5.4857|5.65|5.6071|5.5429|5.5143|5.6071|5.6643|5.5857|5.55|5.6143|5.6143|5.7357|5.8214|5.8929|5.9571|6.0214|5.9643|5.8714|5.8929|5.8071|5.7429|5.7714|5.8071|5.8286|5.7929|5.7714|5.7929|5.9286|5.9214|5.7571|5.6643|5.55|5.4786|5.4214|5.2714|5.1143|5.0929|5.2143|4.7714|4.7429||||||4.7|4.6143|4.6071|4.6071|4.6714|4.65|4.5643|4.5071|4.5143|4.55|4.5214|4.4929|4.45|4.4929||4.4357|4.4143|4.45|4.6071|4.6786|4.6786|4.7071|4.6786|4.6786|4.6714|4.7857|4.8143|4.4786|4.8214|4.8286|4.85|4.9|4.95|5.0286|5.0071|4.95|4.9143|4.8714|4.7071|4.6857|4.7571|4.7786|4.7214|4.7857|4.7714|4.8071|4.7429|4.8071|4.7643|4.7857|4.6|4.55|4.6143|4.5929|4.5714|4.5143|4.5|4.4786|4.3929|4.3571|4.3643|4.4786|4.35|4.2786|4.2643|4.3571|4.3714|4.4|4.4714|4.4786|4.4|4.3|4.2286|4.4286|4.5786||||||4.4929|4.5286|4.5714|4.6643|4.6714|4.6786|4.8429|4.7786|4.7571|4.5571|5.0357|5.0714|5.0714|5.2714|
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP|41.67|41.99|45.3|45.1|45.24|46.26|47.76|48.5|49.07|48.87|48.8|48.78|49.82|50.91|51.01|50.55|50.82|50.3|49.35|50|49.71|49.25|48.2|48.9|49.77|49.71|49.11|49.06|48|47.02|45.84|45.17|45.73|46.19|45.77|44.57|44.21|43.84|44.66|45.11|44.5|46.1|44.76|44.93|45.24|45.04|45.22|||46.17|46.74|46.92|47.18|46.8|47.12|47.23|46.43|46.88|46.95|46.89|47.5|48.22|46.27|45.71|46.02|46|47.49|47.06|48.3|49.1|49.89|50.67|50.8|51.33|52.32|52.88|51.89|51.6|51.89|51.42|51.59|51.68|50.27|51.3||||50.55|49.31|46.6|46|49.48|53.46|54.77|55.68|55.8|55.43|54.16|53.72|54.2|54.14|53.41|53.27|53.05||53.71|54.01|54.32|53.71|53.84|54.38|55.01|55.69|55.68|55.38|53.63|53.5|53.56|54.68|56.5|55.36|56.52|57.05|57.6|56.37|57.06|56.86|58.01|58.2|58.4|58.11|58|58.6|59.04|59.02|59.6|58.2|59.87|60|61.8|62.83|62.65|62.65|63.5|64.23|64.02|64.01|64.42|66.61|65.74|65.35|65.85||||||64.04|63.7|63.7|63.01|62.61|62.88|61.24|60.61|58.75|59.09|58|56.08|55.01|54.31||55.53|55.95|55.78|57.03|56.86|56.43|57.83|58.12|58.3|60.51|60.54|61.6|62.35|63.09|63.5|64.56|64.95|62.1|61.52|61.75|63.21|63.44|61.55|61.18|60.22|62.8|63.56|62.67|62.25|62.2|62.4|62.89|65.11|64.29|66.2|65.71|63.66|64.85|65.01|64.2|59.16|58.31|56.13|54.3|53.38|54.68|57.65|57|56.61|56.99|57.79|58.25|60.04|60.9|60.6|60.49|60.93|60.4|62.14|61.6||||||64.12|64.1|65.4|71.59|70.91|70.78|72.66|73.11|73|71.5|69.8|72.3|75.61|76.11|
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP|8.17|8.19|7.92|7.96|7.95|8.15|8.22|8.33|8.42|8.41|8.23|8.05|8.13|8.19|8.23|8.23|8.22|8.28|8.33|8.41|8.47|8.46|8.33|8.37|8.4|8.38|8.35|8.32|8.36|8.31|8.27|8.2|8.24|8.21|8.25|8.33|8.34|8.23|8.24|8.25|8.2|8.2|8.12|8.06|7.86|7.83|7.8|||7.85|7.93|8.03|8.15|8.08|8.13|8.14|7.95|8.02|8.06|7.97|8.01|8.01|7.95|7.9|7.96|7.86|7.9|8.01|7.89|7.81|7.9|7.91|7.82|7.9|7.8|7.87|7.84|8|7.79|7.73|7.69|8.21|8.26|8.26||||8.04|8.16|8.04|8|7.97|8.14|8.15|8.22|8.31|8.25|8.24|8.2|8.17|8.13|8.22|8.18|8.15||8.21|8.35|8.37|8.3|8.45|8.55|8.57|8.71|8.68|8.59|8.46|8.44|8.51|8.47|8.48|8.39|8.58|8.64|8.72|8.71|8.73|8.88|8.92|9.04|9.06|8.96|8.93|8.9|8.94|8.81|8.84|8.66|8.68|8.59|8.78|8.82|8.76|8.75|8.67|8.7|8.69|8.61|8.61|8.74|8.66|8.54|8.53||||||8.35|8.29|8.31|8.32|8.24|8.19|8.18|8.22|8.3|8.36|8.36|8.33|8.33|8.2||8.08|8.09|8.12|8.21|8.13|8.1|8.23|8.25|8.17|8.27|8.51|8.65|8.67|8.65|8.68|8.79|8.78|8.75|8.75|8.81|8.71|8.67|8.61|8.49|8.38|8.44|8.42|8.32|8.39|8.37|8.51|8.47|8.48|8.42|8.43|8.46|8.37|8.41|8.46|8.22|8.02|7.96|8.05|7.91|7.89|8.01|8.51|9.16|9|9.14|9.64|9.79|9.89|9.84|9.88|9.84|9.64|9.51|9.38|9.39||||||9.34|9.46|9.54|9.17|8.93|9.17|9.47|9.58|9.5|9.41|9.91|10|10.45|10.5|
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP|30.05|29.78|30.1|30.02|30.4|30.13|31.5|32.12|31.53|32.14|32.2|32.22|32.76|33.21|33.18|33.42|33.6|33.93|34.22|34.51|34.7|34.46|33.75|33.76|33.33|32.25|32.04|32.65|32.47|32.26|32.13|32.24|32.4|32|32|31.26|31.22|31.2|31.67|31.91|31.71|31.75|30.8|29.2|28.85|27.8|27.72|||28.18|28.63|28.92|28.91|28.88|28.98|29.34|29.2|29.32|29.77|29.55|29.73|30.21|30.67|30.01|30.36|30.9|31.25|31.11|31.42|31.5|31.26|31.35|31.33|31.59|30.82|30.15|29.7|29.58|29.67|29.35|29.2|29.71|29.72|30.63||||30.2|30.16|29.61|29.1|30.5|31.7|33.33|33.7|33.51|33.66|33.6|33.39|33.35|33.75|34.25|33.92|33.99||34.9|34.92|34.3|33.5|33.69|33.86|33.95|33.79|33.66|34.26|33|33|33.97|34.23|34.63|34.11|35.14|35.8|36.61|36.61|37.2|37.56|37.73|38.2|38.5|38.31|38.88|39.28|39.93|38.69|38.8|39.06|39.35|39.55|40.6|39.3|38.5|38.08|37.51|37.88|37.05|36.93|37.1|37.63|37.8|36.69|38.8||||||37.8|37.38|37.64|37.53|37.15|37.41|36.89|36.9|36.62|35.5|34.78|34.15|34.33|33.53||33.79|34.37|34.4|34.91|34.02|33.58|34.39|36|36.5|36.35|37.7|39|38.88|39|39.08|39.96|40.18|40.48|39.3|39.76|40.22|40.32|39.6|38.78|38.4|39.02|39.78|39.47|40.02|39.95|40.51|42.33|43.45|43.58|43.18|44.19|43.83|44.66|44.04|41.95|39.94|39.6|38.69|37.5|37.33|38.46|39.9|39.1|39.83|43.93|45.4|43.4|44.21|43.8|43|43.13|43.44|41|40.57|40.6||||||42.55|45.62|46.11|48|47.7|48.18|49.87|51.25|52.24|50.66|50.7|51.49|56.2|59.81|
08310|100491|/equities/huafang|SHANGHAICOMP|8.86|8.84|8.9|8.93|9.05|9.02|9.15|9.22|9.15|9.18|9.16|9.13|9.26|9.33|9.38|9.34|9.43|9.58|9.59|9.64|9.58|9.64|9.79|9.74|9.81|9.87|9.86|10.02|10.04|9.98|9.8|9.68|9.79|9.66|9.68|9.7|9.72|9.74|9.7|9.56|9.56|9.38|9.37|9.19|9.12|8.83|8.68|||8.72|8.79|8.85|8.96|8.9|8.95|8.84|8.94|8.93|9|9.01|9|9.07|9.06|9.08|9.21|9.26|9.26|9.36|9.46|9.37|9.33|9.27|9.93|10.1|10.1|10.15|9.94|9.96|9.98|9.9|9.86|9.86|9.85|9.71||||9.7|9.62|9.51|9.45|9.48|9.62|9.71|9.6|9.48|9.41|9.6|9.57|9.33|9.14|9.11|9.08|9.02||9.02|8.7|8.6|8.37|8.44|8.48|8.49|8.53|8.5|8.52|8.49|8.42|8.45|8.41|8.6|8.51|8.55|8.66|8.7|8.69|8.83|8.9|8.84|8.9|8.83|8.8|8.79|8.8|8.82|8.85|8.88|8.72|8.73|8.64|8.86|8.85|8.82|8.76|8.68|8.69|8.67|8.64|8.64|8.76|8.68|8.57|8.6||||||8.55|8.47|8.47|8.45|8.38|8.33|8.31|8.33|8.35|8.45|8.44|8.43|8.42|8.35||8.33|8.32|8.32|8.38|8.31|8.23|8.25|8.35|8.35|8.38|8.66|8.69|8.72|8.72|8.78|8.88|8.84|8.88|8.89|8.83|8.82|8.82|8.73|8.6|8.48|8.68|8.63|8.55|8.62|8.52|8.58|8.7|8.8|8.67|8.71|8.76|8.68|8.75|8.76|8.72|8.61|8.58|8.49|8.28|8.36|8.67|9.08|8.93|8.76|8.82|8.96|9.02|9.19|9.24|9.17|9.18|9.03|8.81|9.07|9.06||||||9.1|9.09|9.24|9.55|9.59|9.75|9.79|9.62|9.68|9.62|9.8|10.01|10.33|10.55|
08311|100795|/equities/jianfeng-group|SHANGHAICOMP|9.35|9.3833|9.1667|9.1833|9.3417|9.3667|9.5083|9.55|9.6167|9.6667|9.675|9.6083|9.7333|9.7833|9.675|9.725|9.75|9.9667|9.95|9.9583|10|10.0167|9.875|9.875|9.8667|9.7667|9.6167|9.6|9.6|9.5583|9.4917|9.4333|9.5|9.4583|9.425|9.5917|9.575|9.5333|9.55|9.5833|9.575|9.6083|9.5083|9.4083|9.4|9.375|9.3333|||9.425|9.525|9.6333|9.625|9.5833|9.5167|9.4833|9.4083|9.6167|9.625|9.6583|9.6917|9.7667|9.7417|9.6333|9.7583|9.6667|9.825|9.825|9.85|9.9083|10.0583|10.0167|10|10.075|9.9917|10.0417|9.9833|10.1833|10.2083|10.2333|10.275|10.2583|10.2417|10.15||||10.1083|9.9833|9.825|9.8167|10.1667|10.1833|10.2417|10.3333|10.5|10.525|10.5167|10.4917|10.5|10.4167|10.425|10.4167|10.2083||10.3417|10.35|10.2917|10.125|10.1417|10.2833|10.2917|10.5|10.5833|10.6333|10.55|10.5333|10.625|10.55|10.5583|10.475|10.6667|10.6917|10.8917|10.8917|10.8917|11.0417|11.0833|11.1167|11.15|11|10.9667|10.9667|11.05|11.125|11.125|10.95|10.8083|10.7583|10.95|10.925|10.7417|10.6917|10.6667|10.675|10.7167|10.7|10.6833|10.8417|10.7917|10.7|10.7||||||10.5167|10.4917|10.5417|10.5333|10.5167|10.4167|10.4083|10.5083|10.4333|10.4833|10.55|10.675|10.625|10.575||10.425|10.55|10.2083|10.5|10.875|10.7|10.85|11.3333|11.1167|11.175|10.475|10.4583|10.5333|10.75|10.7583|10.7|10.6917|10.5083|10.4833|10.4917|10.3667|10.35|10.3667|10.3917|10.2083|10.275|10.2083|10.2667|10.4583|10.35|10.35|10.1417|10.2167|10.3167|10.25|10.1833|10.0667|9.8583|9.8333|9.8|9.625|9.5833|9.5167|9.225|9.0917|9.2167|9.4333|9.275|9.1667|9.3083|9.55|9.6167|9.6833|9.6417|9.5583|9.375|9.2083|9.025|8.925|9.1083||||||9.1|9.1|9.1333|9.1167|9.1083|9.35|9.625|9.4|9.55|9.5083|9.7667|10|10.1333|10.3833|
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP|23.1|23.14|22.99|23.26|23.48|23.45|24|24|23.71|23.96|24.12|24.55|24.65|24.88|24.83|24.98|25.1|25.4|25.8|26.07|25.6|25.89|26.18|26.5|27.45|27.44|28.41|27.34|27.75|26.69|26.06|24.5|24.39|24.54|22.17|21.59|21.46|21.12|21.5|21.61|21.45|21.54|21.21|20.8|20.59|20.31|20.32|||20.51|20.55|20.6|20.79|20.63|20.61|20.61|20.23|20.66|20.77|20.38|20.4|23.61|23.28|23.3|23.3|23.22|23.17|23.03|23.1|23.05|23.17|22.78|22.6|22.56|22.49|22.4|22.36|22.48|22.39|22.31|22.26|22.19|22.13|22.1||||21.78|21.43|20.3|20.38|21.01|21.36|21.61|21.93|22.01|21.98|21.91|21.89|21.73|21.56|21.77|21.85|21.7||21.88|22.37|22.3|22.15|22.34|22.4|22.56|22.53|22.47|22.64|22.2|22.1|22.45|22.31|22.5|22.26|22.76|23.04|23.48|23.16|23.4|23.75|23.84|23.97|23.92|23.68|23.51|23.65|23.64|23.68|23.51|23.3|23.28|23.2|23.87|23.86|23.65|23.65|23.65|23.7|23.51|23.29|23.39|23.89|24|23.91|23.68||||||23.45|23.3|23.05|22.9|22.75|22.36|22.23|22.33|22.46|22.49|22.33|22.11|22.12|21.62||21.65|21.6|21.95|21.78|21.41|21.3|21.95|22.6|22.51|22.73|23.3|23.72|23.69|23.93|24.21|24.03|23.84|23.48|23.38|23.48|23.2|23.29|23|22.71|22.62|23.15|23.28|22.94|23.45|23.38|23.58|23.57|23.77|23.5|23.56|23.77|23.51|23.8|23.75|23.6|23.02|22.82|23.01|22.41|22.16|22.49|23.55|23.57|23|23.42|23.48|23.19|23.61|23.43|23.1|22.87|22.51|21.72|21.6|21.52||||||22.01|22.6|22.77|22.72|22.68|23.01|23.45|23.03|23.3|23.07|23.4|23.53|24.73|25.19|
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP|16.79|16.81|16.96|16.96|17.12|17.14|17.85|18.08|17.62|17.82|17.95|18.31|19.21|19.55|19.68|19.88|19.85|19.3|19.23|19.35|19.21|19.01|18.69|18.88|19.03|18.83|18.61|18.76|19.01|19.2|19.47|19.7|19.91|20.17|20.2|20.41|20.39|20.44|20.61|21.21|21.5|21.49|21.15|19.72|19.32|19.77|19.9|||20.48|18.79|18.87|18.71|18.08|18.14|18.06|17.2|17.1|17.32|17.56|17.59|18.37|18.16|18.15|18.68|19|18.74|18.37|18.81|19|19.1|19.03|18.92|18.91|18.7|18.78|18.56|18.58|18.85|18.5|18.58|18.57|18.55|18.9||||19.35|19.72|18.77|19.72|21.65|22.51|23.02|23.48|24.1|24.19|24.4|24|23.98|24.02|24.11|23.83|23.8||24.05|24.53|24.33|24.06|24.17|24.1|24.37|24.29|24|24.31|23.76|23.33|24.15|24.43|25.2|25.43|26.2|26.81|27.44|27.15|27.35|27.91|28.28|28.61|28.58|28.54|29|29.55|29.05|29.36|29.69|29.39|29.48|29.7|30.58|30.3|28.9|28.28|28.1|28.09|26.65|26.58|26.4|26.8|26.72|26.38|26.06||||||25.61|25.5|25.75|25.85|25.86|25.55|26|25.9|26.2|26.3|26.25|25.72|25.49|25.15||25.43|25.2|25.35|25.19|24.9|24.63|24.72|24.61|25|25.02|25.67|26.01|26.03|26.2|26.42|26.3|27.03|27.03|26.76|26.7|26.85|27.19|26.84|27|26.76|27.4|28.29|27.8|28.19|28.69|29.1|28.88|29.4|28.96|29.29|27.23|26.46|26.88|27.14|27.61|27.13|26.9|26.59|24.95|24.45|24.5|26.17|25.2|25.06|26.48|27.04|27.21|27.5|27.36|26.5|26.27|25.85|24.1|24.57|24.84||||||25.93|26.45|26.3|25.5|24.78|24.84|25.8|25.99|26.69|26.5|26.15|25.91|27.26|27.63|
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP|4.46|4.49|4.37|4.37|4.41|4.42|4.5|4.5|4.48|4.49|4.48|4.4|4.44|4.46|4.45|4.45|4.45|4.52|4.53|4.53|4.53|4.49|4.44|4.45|4.41|4.36|4.34|4.32|4.32|4.33|4.31|4.27|4.31|4.29|4.29|4.3|4.29|4.27|4.27|4.29|4.29|4.27|4.24|4.23|4.2|4.18|4.15|||4.19|4.25|4.29|4.37|4.43|4.43|4.43|4.35|4.37|4.36|4.37|4.38|4.4|4.4|4.37|4.35|4.37|4.5|4.46|4.47|4.52|4.54|4.55|4.56|4.58|4.52|4.52|4.52|4.55|4.52|4.5|4.55|4.53|4.52|4.46||||4.39|4.4|4.35|4.34|4.39|4.48|4.54|4.59|4.63|4.64|4.63|4.62|4.61|4.58|4.61|4.66|4.64||4.68|4.73|4.72|4.72|4.72|4.81|4.84|4.81|4.77|4.81|4.8|4.75|4.76|4.74|4.73|4.71|4.79|4.84|4.86|4.84|4.85|4.92|4.93|4.96|4.95|4.91|4.91|4.9|4.93|4.92|4.93|4.88|4.91|4.91|4.93|4.92|4.89|4.88|4.86|4.87|4.86|4.87|4.84|4.85|4.81|4.75|4.79||||||4.75|4.71|4.69|4.68|4.65|4.61|4.59|4.62|4.66|4.71|4.7|4.71|4.67|4.63||4.61|4.58|4.63|4.68|4.65|4.6|4.64|4.71|4.73|4.77|4.85|4.88|4.91|4.9|4.89|4.91|4.93|4.93|4.96|4.96|4.9|4.9|4.88|4.81|4.75|4.82|4.81|4.8|4.82|4.8|4.8|4.8|4.82|4.78|4.77|4.77|4.72|4.74|4.72|4.67|4.63|4.61|4.61|4.52|4.48|4.53|4.66|4.6|4.54|4.62|4.71|4.71|4.73|4.79|4.75|4.75|4.7|4.58|4.55|4.6||||||4.62|4.67|4.71|4.68|4.68|4.83|4.91|4.87|4.92|4.9|4.97|5.07|5.16|5.26|
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP|14.28|14.28|14.38|14.5|14.9|15.09|14.8|14.89|14.47|14.82|14.76|14.11|14.2|14.15|14.21|14.3|14.37|14.65|14.75|14.66|14.44|14.35|14.15|14.25|14.51|14.3|13.97|14.07|14.22|14.5|14.3|14.17|14.22|14.17|14.13|14.43|14.43|14.62|14.45|14.48|14.4|14.35|14.36|14.01|13.88|13.96|13.85|||14.15|14.34|14.27|14.02|14.39|14.29|14.37|14.21|14.15|14.06|13.96|13.98|13.97|13.86|13.7|13.74|13.8|13.84|13.82|13.8|14.02|14.16|14.27|14.25|14.16|14.09|14.03|13.78|13.8|13.83|13.7|13.8|13.8|13.77|13.7||||13.59|13.35|13.2|13.11|13.2|13.25|13.48|13.66|13.7|13.74|13.79|13.81|13.72|13.51|13.52|13.93|14.03||14.27|14.31|14.2|14.3|14.54|14.64|14.79|14.75|14.68|14.59|14.7|14.4|14.38|13.35|14.45|14.28|14.48|14.59|14.78|14.64|14.63|14.92|14.91|15.19|15.1|14.98|15.06|15.1|15.18|15.25|15.35|15.35|15.29|15|15.4|15.3|15.31|15.03|14.89|14.78|14.68|14.63|14.62|14.72|14.69|14.35|14||||||13.9|13.51|13.34|13.25|13.14|13.07|13.04|13.12|13.2|13.29|13.23|13.12|13.03|12.86||12.72|12.79|12.9|13.31|13.45|13.34|13.45|13.52|13.53|13.64|13.97|14.17|14.01|13.72|13.68|13.76|13.71|13.73|13.87|13.79|13.66|13.7|13.42|13.27|13.16|13.44|13.58|13.54|13.71|13.69|13.76|13.65|13.62|13.42|13.47|13.52|13.36|13.41|13.38|13.3|13.38|13.26|13.3|13.1|12.92|12.95|13.08|12.7|12.68|13.32|13.21|13.15|13.2|13.23|13.01|12.95|12.8|12.47|12.44|12.63||||||12.9|12.92|13.1|13.03|12.97|13.15|13.58|13.6|13.72|13.5|13.76|13.85|13.94|13.89|
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP|24.8|24.94|24.28|25.2|25.21|25.45|25.99|26.1|26.11|25.9|25.35|27.52|28.34|28.15|27.38|26.9|27.27|27.92|26.95|26.81|27.24|26.11|25.23|25.48|25.28|25.18|24.74|24.67|24.71|24.74|25.03|24.95|25.7|25.62|25.47|25.95|26.1|25.93|26.72|27.6|27.42|27.26|27.02|26.88|27.08|27.36|27.52|||26.92|28.85|29.27|29.64|28.1|27.9|27.87|28.11|27.1|26.86|27.34|27.76|28.66|29.16|28.86|29.11|29.16|29.7|30.6|30.57|31.08|31.03|30.62|30.17|30.2|30.6|31.31|30.78|30.95|30.76|30.16|30.6|30.47|30.79|31.52||||31.86|30.8|30.21|29.82|32|33.1|33.51|33.78|34.46|34.82|35|33.7|34|34.81|34.23|32.09|31.96||31.95|32.9|33.24|34.74|34.6|35.6|36.2|36.8|36.89|37.04|35.22|34.11|34.88|35.68|37.02|36.55|36.71|36.97|37.29|37.29|37.8|38.1|38.4|38.85|38.7|38.9|38.7|39.17|39.4|39.42|39.73|39.23|39.08|39.2|39.79|40.43|41.02|41.43|41.88|41.91|42.04|42.25|43.01|43.78|43.96|45|45.8||||||45.91|44.68|44.76|44.7|43.06|41.51|41.52|41.1|42.71|42.35|43.2|42.98|41.82|41.73||42.15|40.88|39.64|37.9|38.01|37.3|36.56|36.54|37.01|37.06|38.12|38.03|38.81|38.8|39.06|38.93|40.01|39.4|39.2|38.91|38.59|39.74|39.36|40|39.75|40.66|41.51|41.16|42.48|42.91|42.85|43.36|42.89|42.5|41.41|41.6|40.45|40.06|39.8|37.7|37.44|36.78|37.04|35.35|34.86|35.84|36.3|36.29|35.5|35.8|37.4|38.51|40.2|40.51|40.25|39.88|37.31|36.02|37.18|37.89||||||38.61|37.99|37.56|35.82|35|35|35.48|35.81|36.39|35.7|36.36|37.4|35.31|35.44|
08317|100417|/equities/ju-hua|SHANGHAICOMP|15.12|15.33|15.28|15.34|15.59|15.55|15.9|16.05|15.76|16.26|16.3|16.21|16.3|16.27|16.08|14.76|14.6|14.74|14.48|14.37|14.64|14.89|14.84|14.94|15.2|15.2|15.32|15.05|14.98|14.92|14.7|14.42|14.23|14.05|13.75|13.48|13.12|13.02|13.02|13.07|13.35|13.57|13.09|13.05|13.26|13.26|13.12|||13.28|13.41|13.38|13.47|13.8|13.67|13.48|13.31|13.27|13.32|13.41|13.72|13.72|13.23|13.03|13|13.13|13.33|13.6|13.69|13.66|13.8|13.52|13.41|13.51|13.7|13.8|13.85|13.86|14.14|14.28|14.4|14.56|14.49|14.8||||14.99|15.54|15.8|15.57|16.43|16.7|18.27|18.16|18.07|17.75|17.53|17.66|17.81|17.69|17.3|16.45|16.31||16.84|17.32|17.16|16.8|17|17.09|16.5|16.51|16.82|17.08|17.25|17|17.3|17.31|17.86|17.63|17.84|18.01|18.46|18.35|18.56|18.63|18.69|18.79|18.76|18.65|17.97|17.74|17.68|17.45|17.68|17.31|17.18|17.24|17.61|17.09|16.76|15.88|15.77|15.83|15.83|15.91|16.42|16.55|16.35|15.91|16.04||||||15.99|15.84|15.99|15.91|15.83|15.86|16.21|16.2|16.25|16.4|16.03|15.92|15.77|15.38||15.46|15.11|15.15|15.19|15.01|14.97|15.18|15.46|15.54|15.69|15.6|15.92|15.97|16.04|16.35|16.64|16.4|16.34|16.08|16.19|16.8|16.7|16.42|16.57|16.21|16.8|17.01|16.92|16.98|17.14|17|16.9|17.31|17.22|17.16|17.77|17.52|17.87|17.81|17.58|17.68|16.41|16.48|15.71|15.52|15.7|16.13|16.02|15.43|15.76|16|15.6|15.5|14.49|14.26|14.08|14.16|13.65|13.81|13.67||||||13.83|13.98|13.89|14.17|14.07|14.16|14.33|14.36|14.62|14.38|14.35|14.56|15.55|16.07|
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP|27.18|27.7|27.3|28|28.22|28.3|28.55|28.63|28.61|28.72|28.27|27.41|27.53|27.62|27.4|26.94|26.77|26.45|25.8|25.08|25.21|24.76|24.5|24.71|24.91|25.28|25.21|25.77|25.5|25.51|25.5|25.54|26.46|26.62|26.7|26.89|27.25|27.59|27.45|27.61|27.2|27.1|26.4|26.81|26.7|26.25|26.3|||27.65|28.02|29.21|26.1|25.02|25.11|24.87|24.76|24.88|25.01|25.31|25.31|26.1|25.96|26.07|25.8|25.7|26.86|27.1|27.35|27.62|27.75|27.14|27.13|27.23|26.78|27.23|27.32|27.55|27.19|26.54|26.86|26.63|27.4|28.01||||28.31|28.78|27.95|27.63|28.92|29.47|30.17|31.42|31.6|32.13|32.12|32.13|32.8|33.34|31.7|32.96|33.22||31.89|30.29|27.99|27.34|27.61|28.26|28.57|29.04|30.2|30.64|30|29.75|31.61|32|33.65|33.24|33.7|34.6|35|35|35.4|35.71|35.95|36.11|36.35|36.17|36.06|35.35|35.66|34.7|35.55|35.22|35.47|35.33|36.18|36.01|36.45|37|37|37.6|37.31|36.81|35.89|36.41|36.4|35.3|35.39||||||34.74|34.91|34.8|34.84|35.11|35.14|35.3|35.7|36.25|35.6|36.05|35.82|36.41|35.78||35.14|34.65|34.2|34.09|35.22|35.38|35.88|36.06|36.55|35.95|36.62|35.86|36.4|35.7|36.19|35.55|36.8|35.4|35.13|34|36.06|36.8|36|34.72|35.49|35.91|36.73|36.33|36.9|37.14|37.27|37.42|37.41|37.07|36.9|38.2|37.78|38.86|39|40.2|39.78|39.66|39.39|35.75|39.33|43.07|43.97|42.38|42.14|43.96|45.75|46.29|46.22|46.01|44.58|43.3|41.33|39.89|39.6|39.79||||||40|40.6|40.8|41.49|40.3|40.43|41.77|42.52|43.65|43.5|44.55|44.51|46.78|47.29|
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP|12|12|11.87|12.03|12.2|12.16|12.43|12.39|12.18|12.26|12.3|12.27|12.45|12.48|12.53|12.73|12.65|12.79|12.77|12.75|12.75|12.95|12.84|12.95|12.79|13.12|13.28|13.21|13.2|13.24|13.11|12.88|12.92|12.76|12.78|12.72|12.76|12.75|12.7|12.72|12.73|12.66|12.51|12.27|12.03|12.06|11.87|||12.05|12.16|12.17|12.25|12.24|12.28|12.33|12.11|12.11|12.11|12.19|12.5|12.81|12.83|12.78|12.87|12.81|12.86|12.81|12.78|12.76|12.78|12.78|12.65|12.65|12.53|12.53|12.46|12.47|12.39|12.22|12.24|12.25|12.17|12.18||||12.02|11.9|11.87|11.77|12.18|12.39|12.75|12.88|12.95|13.17|13.03|13.1|12.75|12.52|12.59|13|12.79||12.77|12.88|12.86|12.83|12.88|13.02|13.11|13.18|13.2|13.14|12.87|12.8|12.79|12.78|13.03|12.68|13.04|13.15|13.3|13.19|13.18|13.41|13.28|13.31|13.29|13.1|13.12|13.2|13.32|13.14|13.18|13|13.02|13.05|13.33|13.34|13.24|13.18|13.02|13.08|13.02|12.96|12.92|13.02|12.86|12.78|12.77||||||12.66|12.46|12.46|12.47|12.26|12.23|12.17|12.16|12.28|12.27|12.23|12.15|12.19|11.96||11.93|11.82|11.91|12.06|12.09|11.95|12.05|12.33|12.62|12.62|13.07|13.06|12.98|12.82|12.62|12.77|12.85|12.85|13.12|13.2|13.27|13.2|13.15|13.1|12.75|12.98|13.14|13.06|13.34|13.41|13.66|13.8|14.01|14.51|14.18|14.15|14.28|15.04|15.15|15.11|14.92|14.86|15.03|15.09|14.95|14.11|13.9|13.81|13.79|14.05|13.9|13.9|14.05|14.48|14.43|14.63|14.61|12.9|12.21|13.36||||||13.15|13.65|13.55|12.94|12.88|13.22|13.3|13.28|12.8|12.53|12.63|12.85|13|13.19|
08320|100555|/equities/longsheng|SHANGHAICOMP|9.15|9.14|9.24|9.31|9.34|9.34|9.45|9.45|9.49|9.55|9.56|9.51|9.6|9.72|9.64|9.58|9.57|9.68|9.64|9.67|9.65|9.65|9.57|9.56|9.48|9.46|9.42|9.37|9.38|9.34|9.28|9.25|9.28|9.21|9.19|9.19|9.15|9.13|9.38|9.38|9.4|9.35|9.26|9.24|9.2|9.15|9.13|||9.18|9.26|9.32|9.4|9.35|9.36|9.4|9.32|9.36|9.3|9.33|9.33|9.43|9.4|9.4|9.3|9.25|9.3|9.22|9.22|9.22|9.25|9.22|9.21|9.27|9.36|9.36|9.33|9.42|9.48|9.47|9.41|9.42|9.45|9.48||||9.5|10.24|10.29|10.22|10.32|10.37|10.55|10.66|10.72|10.16|9.99|9.97|9.98|10|9.97|10.02|10.18||10.22|10.21|10.23|10.22|10.24|10.2|10.1|10.2|10|10|9.97|9.96|9.98|9.93|10|9.9|9.96|10.05|10.17|10.16|10.26|10.45|10.48|10.45|10.28|10.21|10.09|10.11|10.19|10.2|10.18|9.96|9.96|9.91|10.09|10|9.91|9.92|9.96|9.88|9.86|9.88|9.9|10.04|10|9.98|10||||||10.08|10.09|10.02|9.85|9.78|9.73|9.73|9.74|9.77|9.93|9.93|9.92|9.9|9.84||9.86|9.85|9.85|9.86|9.78|9.73|9.8|9.73|9.71|9.8|9.84|9.9|10.08|10.03|10.11|10.12|9.93|9.89|9.9|9.93|9.83|9.77|9.72|9.62|9.53|9.64|9.57|9.49|9.54|9.54|9.65|9.21|9.25|9.22|9.23|9.16|9.05|9.13|9.1|9.19|9.08|9.06|9.08|8.99|8.82|8.88|9.09|9.08|8.93|9.03|9.21|9.18|9.25|9.35|9.33|9.28|9.17|9.09|9.02|8.98||||||9|9.03|9.09|9.11|9.1|9.21|9.2|9.11|9.17|9.19|9.33|9.47|9.56|9.66|
08321|100446|/equities/zhejiang-med|SHANGHAICOMP|10.48|10.5|10.39|10.31|10.26|10.2|10.45|10.75|10.83|10.92|10.81|10.72|10.88|10.97|10.9|10.84|10.89|11.16|11.09|11.1|11.14|11.23|11.09|11.1|11.13|11.06|11.02|11.02|11.04|11.09|11.07|11.02|11.11|11.01|11.02|10.99|11.05|10.98|11|11.03|10.99|10.97|10.84|10.79|10.75|10.86|10.81|||11.01|11.12|11.22|11.28|11.14|11.14|11.1|11.01|11.14|11.06|11.13|11.17|11.3|11.3|11.24|11.25|11.3|11.51|11.47|11.44|11.58|11.65|11.57|11.5|11.53|11.53|11.53|11.45|11.47|11.57|11.55|11.57|11.65|11.61|11.9||||11.91|11.86|11.48|11.29|11.72|11.78|11.98|12.02|12.27|12.23|12.27|12.09|12.16|12.44|12.48|12.28|12.22||12.26|12.34|12.3|12.14|12.16|12.21|12.15|12.26|12.26|12.27|12.09|11.97|12.22|12.26|12.34|12.28|12.19|12.28|12.44|12.42|12.55|12.68|12.94|13.05|12.79|12.8|12.75|12.9|12.96|13.14|13.17|13.02|13.08|13.04|13.65|13.45|13.35|13.28|13.18|13.13|13.09|12.96|13.01|12.8|12.48|12.2|11.95||||||11.6|11.55|11.92|11.91|11.84|11.76|11.72|11.83|11.86|11.96|11.84|11.81|11.83|11.84||11.63|11.61|11.7|11.65|11.82|11.78|11.77|12.05|12.14|12.34|12.8|12.8|12.96|12.93|13.1|12.78|12.76|12.63|12.64|12.7|12.58|12.59|12.61|12.4|12.3|12.38|12.5|12.45|12.74|12.56|12.56|12.4|12.45|12.36|12.21|12.33|12.19|12.11|12.08|12.18|12|11.92|11.91|11.47|11.16|11.33|12.1|12.59|12.46|12.56|12.66|12.81|12.98|13.53|13.52|13.38|12.93|12.63|12.72|12.92||||||13.4|13.16|13.04|12.56|12.56|12.88|13.3|13.7|14.1|14.1|14.28|14.8|15.52|15.76|
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP|7.58|7.59|7.41|7.46|7.46|7.49|7.68|7.56|7.35|7.38|7.42|7.34|7.42|7.38|7.38|7.5|7.5|7.57|7.63|7.76|7.74|7.84|7.68|7.77|7.84|7.81|7.82|7.74|7.77|7.77|7.76|7.59|7.61|7.6|7.6|7.55|7.53|7.63|7.66|7.65|7.65|7.64|7.73|7.5|7.31|7.25|7.32|||7.46|7.4|7.4|7.33|7.28|7.29|7.12|6.98|7.06|7.1|7.08|7.06|7.17|7.15|7.2|7.21|7.21|7.23|7.25|7.19|7.17|7.23|7.22|7.18|7.14|7.03|6.98|6.92|6.98|6.92|6.89|6.92|6.95|6.88|6.86||||6.8|6.68|6.41|6.46|6.44|6.56|6.67|6.75|6.81|6.89|6.91|6.89|6.85|6.83|6.89|6.99|6.93||7.03|7.12|7.05|7.05|7.13|7.23|7.25|7.29|7.26|7.32|7.19|7.22|7.28|7.32|7.35|7.27|7.49|7.55|7.55|7.5|7.51|7.75|7.68|7.65|7.61|7.55|7.5|7.58|7.58|7.57|7.57|7.54|7.6|7.65|7.8|7.79|7.54|7.9|7.89|7.89|7.84|7.81|7.81|7.84|7.67|7.62|7.47||||||7.44|7.4|7.36|7.36|7.35|7.37|7.42|7.45|7.34|7.23|7.21|7.13|7.1|6.83||6.83|6.86|6.98|7.16|7.02|7.03|7.07|7.32|7.2|7.23|7.36|7.37|7.37|7.34|7.24|7.28|7.38|7.34|7.31|7.22|7.13|7.16|7.09|7.03|6.96|6.99|7.06|6.98|7.09|7.05|7.13|7.02|6.93|6.85|6.86|6.87|6.84|6.9|6.86|6.89|6.85|6.75|6.81|6.75|6.56|6.49|6.75|6.6|6.53|6.53|6.59|6.57|6.66|6.66|6.5|6.42|6.3|6.06|6|6.08||||||6.18|6.36|6.5|6.4|6.38|6.53|6.51|6.4|6.41|6.32|6.48|6.76|7.02|6.98|
08323|100369|/equities/zj-orient|SHANGHAICOMP|3.94|4.04|3.9|3.93|3.96|3.96|4|4.03|4.06|4.1|4.05|4.09|4.13|4.19|4.21|4.22|4.21|4.3|4.19|4.21|4.2|4.21|4.07|4.06|4.03|4.01|3.95|3.94|3.94|3.9|3.84|3.84|3.84|3.84|3.83|3.85|3.84|3.81|3.82|3.84|3.85|3.81|3.76|3.76|3.73|3.66|3.62|||3.71|3.74|3.79|3.85|3.83|3.87|3.86|3.88|3.91|3.88|3.87|3.86|3.93|3.92|3.89|3.88|3.85|3.87|3.82|3.81|3.87|3.98|4.03|4.05|4.09|4.09|4.12|4.09|4.14|4.16|4.14|4.14|4.09|4.06|3.99||||3.97|3.95|3.85|3.82|3.83|3.87|3.96|4|4.01|3.95|3.96|4|4|3.98|4.01|3.99|3.99||4.01|3.98|3.96|3.98|3.97|3.98|3.93|3.94|3.91|3.93|3.93|3.92|3.88|3.82|3.73|3.71|3.75|3.76|3.79|3.81|3.84|3.88|3.91|3.85|3.84|3.84|3.83|3.86|3.86|3.83|3.83|3.75|3.73|3.79|3.76|3.76|3.76|3.77|3.74|3.74|3.76|3.72|3.73|3.78|3.77|3.75|3.75||||||3.74|3.68|3.68|3.64|3.6|3.56|3.54|3.56|3.58|3.6|3.59|3.6|3.59|3.56||3.54|3.54|3.55|3.55|3.54|3.52|3.55|3.58|3.58|3.59|3.66|3.68|3.69|3.71|3.71|3.77|3.79|3.78|3.81|3.73|3.71|3.74|3.75|3.7|3.6|3.63|3.63|3.65|3.67|3.65|3.75|3.76|3.76|3.76|3.76|3.78|3.73|3.75|3.75|3.79|3.75|3.72|3.72|3.64|3.5|3.57|3.67|3.63|3.6|3.63|3.7|3.7|3.73|3.76|3.74|3.69|3.63|3.56|3.56|3.55||||||3.6|3.61|3.65|3.63|3.66|3.71|3.75|3.67|3.71|3.68|3.74|3.83|3.82|3.9|
08324|100900|/equities/qianjiang|SHANGHAICOMP|6.14|5.87|5.9|5.81|5.59|5.51|5.59|5.47|5.36|5.38|5.41|5.32|5.37|5.38|5.38|5.39|5.39|5.42|5.46|5.49|5.49|5.47|5.41|5.43|5.4|5.37|5.33|5.34|5.34|5.36|5.3|5.23|5.28|5.29|5.3|5.31|5.32|5.25|5.26|5.28|5.26|5.21|5.22|5.18|5.12|5.03|5.02|||5.07|5.11|5.12|5.15|5.19|5.16|5.16|5.12|5.15|5.15|5.16|5.15|5.22|5.23|5.17|5.32|5.35|5.37|5.39|5.3|5.31|5.38|5.37|5.37|5.37|5.33|5.33|5.33|5.34|5.36|5.33|5.31|5.32|5.26|5.26||||5.14|5.1|5.01|4.97|5.06|5.13|5.16|5.19|5.25|5.2|5.17|5.17|5.13|5.09|5.15|5.24|5.22||5.32|5.32|5.31|5.35|5.4|5.5|5.46|5.5|5.52|5.56|5.44|5.44|5.43|5.44|5.44|5.4|5.51|5.6|5.66|5.61|5.67|5.72|5.68|5.71|5.71|5.67|5.65|5.7|5.67|5.65|5.65|5.58|5.62|5.58|5.7|5.74|5.71|5.67|5.62|5.63|5.59|5.56|5.52|5.58|5.54|5.46|5.5||||||5.37|5.28|5.23|5.23|5.23|5.2|5.18|5.22|5.26|5.38|5.36|5.38|5.4|5.33||5.26|5.21|5.24|5.29|5.21|5.17|5.17|5.26|5.23|5.23|5.34|5.37|5.43|5.47|5.48|5.6|5.55|5.58|5.6|5.63|5.52|5.51|5.48|5.44|5.39|5.48|5.42|5.4|5.4|5.42|5.51|5.46|5.45|5.4|5.38|5.43|5.33|5.37|5.35|5.35|5.31|5.21|5.21|5.06|4.94|5.03|5.2|5.08|4.98|5.08|5.14|5.12|5.2|5.25|5.21|5.18|5.11|4.98|4.93|4.99||||||5.08|5.07|5.15|5.1|5.09|5.3|5.45|5.37|5.42|5.37|5.43|5.58|5.72|5.9|
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP|6.02|6.05|5.89|5.97|5.98|6.05|6.1|6.08|6.19|6.16|6.15|6.05|6.09|6.13|6.13|6.22|6.34|6.49|6.53|6.7|6.81|6.78|6.04|6.07|6.05|6.08|5.97|6.04|5.93|5.93|5.87|5.86|5.89|5.89|5.9|5.95|5.98|5.93|6.28|6.28|6.27|6.2|6.15|5.86|5.74|5.61|5.57|||5.65|5.74|5.82|5.94|5.97|6.05|6.09|6|6|6|5.92|5.93|5.93|5.93|5.87|5.79|5.69|5.78|5.77|5.77|5.82|5.87|5.97|6|6.07|5.94|6.29|6.69|7.43|6.32|5.94|6.03|5.91|5.66|5.41||||5.18|5.14|5.07|5|5|5.04|5.07|5.16|5.16|5.17|5.19|5.24|5.2|5.14|5.14|5.2|5.2||5.3|5.36|5.31|5.28|5.33|5.38|5.38|5.48|5.47|5.42|5.37|5.36|5.44|5.4|5.4|5.34|5.38|5.39|5.47|5.47|5.49|5.61|5.68|5.64|5.62|5.52|5.5|5.45|5.48|5.39|5.4|5.4|5.35|5.33|5.38|5.39|5.37|5.38|5.31|5.27|5.26|5.24|5.22|5.24|5.21|5.17|5.18||||||5.14|5.1|5.08|5.07|5.04|5|4.98|5.01|5.05|5.1|5.08|5.15|5.15|5.12||5.06|5.05|5.09|5.14|5.17|5.18|5.29|5.31|5.26|5.29|5.4|5.47|5.5|5.41|5.4|5.47|5.46|5.42|5.42|5.45|5.35|5.34|5.35|5.23|5.12|5.22|5.21|5.19|5.23|5.27|5.31|5.24|5.22|5.21|5.18|5.17|5.06|5.09|5.08|5.01|4.94|4.87|4.94|4.84|4.81|4.81|5.05|5.05|4.97|5.07|5.13|5.18|5.21|5.24|5.2|5.17|5.1|5.02|4.95|5.04||||||5.08|5.1|5.28|5.15|5.12|5.25|5.39|5.43|5.43|5.32|5.51|5.67|5.7|5.76|
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP|13.9|13.94|13.74|14.08|14.12|14.34|14.7|15.11|15.67|15.82|15.4|15.31|15.48|15.48|15.37|15.3|15.28|15.44|15.44|15.56|15.45|15.63|15.71|15.8|15.78|15.7|15.65|15.64|15.8|16.06|15.69|15.55|15.8|15.8|15.85|15.85|15.75|16.21|16.13|15.99|16.07|15.79|15.99|14.75|14.32|14.22|14.16|||14.3|14.48|14.9|14.64|15|14.72|15.1|15.08|15.28|15.55|14.52|14.36|14.33|14.1|14.05|14.19|14.44|14.3|14.28|14.32|14.16|14.27|13.75|13.2|13.07|12.93|12.94|13.17|13.22|13.2|13.62|13.68|13.7|13.94|13.98||||13.93|13.5|13.51|13.53|13.62|13.6|14.57|15.1|15.06|14.93|14.76|15.03|15.23|15.3|15.6|15.64|14.35||14.38|14.25|14.35|14.12|14.27|14.28|14.25|14.54|14.41|15.16|14.9|14.25|13.76|13.71|12.96|12.28|12.3|12.4|12.72|12.31|12.26|12.77|12.77|12.95|13.05|13.15|13.42|13.48|12.84|12.55|12.36|12.35|12.28|12.23|12.07|12.02|11.92|11.99|11.87|11.86|11.65|11.55|11.48|11.51|11.39|11.31|11.35||||||11.2|11.13|11.02|11.02|11.07|11.02|10.98|11.11|11.23|11.29|11.35|11.4|11.08|10.89||10.75|10.69|10.65|10.84|10.8|10.8|10.9|10.98|11.01|11.16|11.6|11.51|11.47|11.32|11.26|11.27|11.3|11.42|11.51|11.47|11.33|11.35|11.29|11.2|10.98|11.21|11.21|11.12|11.38|11.26|11.4|11.4|11.5|11.46|11.24|11.25|11.15|11.22|11.23|11.13|10.94|10.92|10.75|10.6|10.5|10.63|10.96|10.66|10.47|10.78|10.98|10.97|11.06|11.11|11.04|10.95|10.76|10.47|10.45|10.57||||||10.75|10.87|11.06|11|11.12|11.35|11.68|11.58|11.8|11.9|12.18|12.37|12.7|12.82|
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP|28.35|28.17|29.01|29|29.38|29|29.2|28.88|28.88|29.4|28.8|28.88|29.54|29.53|28.53|26.36|26.18|26.26|26.18|26.02|26.65|26.55|26.6|27.31|28.25|28.14|28.09|27.59|27.27|27.1|26.89|26.07|26.37|25.8|24.44|24.31|22.85|22.61|22.87|23.37|23.45|23.45|22.58|22.5|22.8|22.66|22.44|||23.12|23.14|23|23.1|23.42|23.58|23.55|23.67|23.9|24.24|24.44|24.82|24.98|24.12|24|24.14|24.6|24.48|24.7|25.55|26.09|26.32|25.73|25.51|25.63|26.02|25.74|25.48|25.31|26|26.1|26.8|27.08|26.68|27.48||||28.65|28.53|29.51|30.33|33.31|32.75|35.45|35.07|35.06|34.64|34.38|34.31|34.39|34.55|32.71|31.48|31.67||31.28|32.63|32.17|31.81|31.52|31.27|30.41|30.5|30.78|31.34|30.9|30.5|32|31.99|33.25|32.81|33.75|33.77|34.21|34|34.36|33.68|33.5|33.13|32.82|33.22|30.69|29.67|29.5|29.32|29.43|29.26|29.99|30.12|31.02|30.06|29.07|28.11|27.89|27.93|27.75|27.82|28|28.63|27.65|26.29|26.26||||||25.82|25.8|26.35|26.4|26.44|27.09|27.82|28.05|28.41|28.7|29.13|28.8|28.91|28.06||28.24|27.06|27.02|26.92|26.6|26.18|26.7|27.28|27.36|27.46|27.08|27.64|27.26|27.88|28.55|29.09|28.63|28.71|28.24|28.38|29.34|29|28.2|28.26|28.5|29.41|30.13|29.65|29.81|29.28|28.5|28.4|28.95|28.37|28.43|29|28.93|29.3|29|28.8|28.52|26.01|25.46|23.24|22.85|23.45|24.57|24.88|24.46|25.4|25.6|25.31|26.01|24.83|24.08|24.27|24.41|23.82|22.44|22.59||||||22.58|23.4|23.32|23.55|23.26|23.59|23.7|24.1|24.1|23.96|24.31|24.5|26.33|27.07|
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP|8.7|8.68|8.33|8.29|8.31|8.3|8.53|8.61|8.78|8.86|8.81|8.76|8.9|8.91|8.65|8.52|8.52|8.79|8.63|8.64|8.7|8.76|8.81|8.88|8.85|8.81|8.67|8.71|8.79|8.57|8.59|8.54|8.32|8.26|8.26|8.24|8.22|8.22|8.25|8.27|8.25|8.24|8.23|8.16|8.01|7.88|7.87|||7.89|8.01|8.05|8.09|8.03|8|8.06|8.07|8.16|8.26|8.3|8.32|8.35|8.41|8.35|8.45|8.41|8.5|8.53|8.58|8.66|8.61|8.53|8.59|8.63|8.54|7.94|7.94|7.99|8.02|8.07|8.15|8.4|8.57|9.1||||9.3|9.28|8.66|9.04|9.03|7.8|7.79|7.9|7.35|7.42|7.48|7.43|7.45|7.4|7.53|7.62|7.56||7.56|7.6|7.5|7.46|7.53|7.64|7.67|7.85|7.85|7.9|7.76|7.65|7.73|7.75|7.66|7.61|7.75|7.84|7.88|7.86|7.88|8.08|8.13|8.21|8.18|8.07|8.05|8.17|8.15|8.13|8.16|8.05|8.05|8.02|8.13|8.13|8.07|8.04|7.95|8|8.08|8.1|8.13|8.1|8.06|8.04|8.07||||||7.93|7.86|7.85|7.81|7.96|8.03|7.96|8|8.16|8.22|8.25|8.2|8.29|8.85||9.04|9.06|9.12|8.62|8.64|8.48|8.52|8.35|8.32|8.52|8.65|8.53|8.47|8.66|8.79|8.71|8.58|8.5|8.66|8.62|8.43|8.4|8.45|8.27|8.2|8.4|8.31|8.17|8.42|8.54|8.47|8.3|8.33|8.35|8.2|8.25|8.47|8.33|8.22|8.2|8.31|8.24|8.26|8.14|8.06|8.12|7.9|7.49|7.31|7.52|7.73|7.74|7.79|7.74|7.82|7.86|7.67|7.63|7.25|7.51||||||7.25|7.26|7.19|7.2|6.98|6.94|7.12|7.05|7.14|7.06|7.16|7.45|7.45|7.65|
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP|12.37|12.35|12.31|12.23|12.44|12.45|12.55|12.69|12.69|12.75|12.55|12.49|12.56|12.39|12.21|12.17|12.18|12.73|12.8|12.75|12.82|12.91|12.87|12.88|12.92|12.86|12.67|12.57|12.5|12.61|12.51|12.4|12.85|12.73|12.76|12.91|12.91|12.83|12.84|12.9|12.79|12.8|12.67|12.6|12.43|12.42|12.43|||12.5|12.73|12.94|13.13|13.38|12.33|12.01|11.88|11.93|11.92|11.95|12|12.22|12.22|12.14|12.29|12.25|12.46|12.3|12.29|12.56|12.7|12.64|12.49|12.54|12.42|12.41|12.31|12.28|12.33|12.33|12.4|12.47|12.5|12.35||||12.29|12.01|11.89|11.76|12.06|12.18|12.48|12.68|12.84|12.73|12.72|12.61|12.66|12.6|12.73|12.85|12.71||12.71|12.94|12.85|12.92|13.08|13.26|13.12|13.3|13.32|13.32|13.18|13.07|13.23|13.41|13.42|13.41|13.36|13.6|13.48|13.32|13.4|13.63|13.66|13.77|13.85|13.76|13.75|13.94|14.01|14.02|13.91|13.8|13.9|13.72|14.06|14.07|13.97|13.94|14.01|13.83|14.1|13.71|13.71|13.7|13.47|13.21|13.3||||||13.17|12.96|12.8|12.72|12.72|12.57|12.49|12.6|12.67|12.81|12.79|12.82|12.76|12.55||12.38|12.44|12.44|12.6|12.75|12.8|12.8|13.24|13.14|13.61|14.03|14|14.15|14.13|13.84|13.78|13.7|13.55|13.68|13.81|13.72|13.47|13.43|13.16|13.16|13.31|13.37|13.29|13.59|13.77|13.78|13.58|13.66|13.61|13.42|13.41|13.56|13.42|13.32|13.25|13.35|13.17|13.18|12.97|12.3|12.77|13.05|12.55|12.49|12.82|13.06|13.04|13.15|13.28|13.17|12.83|12.44|12.15|12.34|12.45||||||12.56|12.46|12.43|12.07|12|12.5|12.73|12.62|12.73|12.58|12.95|13.36|13.4|13.64|
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP|9.93|10.01|9.82|9.92|10.21|10.2|10.48|10.62|10.02|10.07|10.18|10.02|9.86|9.78|9.75|9.86|9.98|10.04|10.02|10.05|9.96|10.08|10|10.05|10.03|10.01|10.01|9.89|9.93|10.01|10.02|9.85|9.79|9.69|9.58|9.56|9.54|9.66|9.91|10.09|10.04|11.08|11.14|10.96|11.09|11.26|11.43|||11.51|10.75|10.66|10.5286|10.45|10.5|10.3643|10.2571|10.2|10.1429|10.1929|10.2214|10.2214|10.2|10.2571|10.3|10.1786|10.2071|10.15|10.0786|10.0643|10.1143|10|9.9357|9.7143|9.6929|9.7643|9.9|10.0429|9.8571|9.7714|9.8|10.2143|10.2786|10.4857||||10.3929|10.2857|10.1214|10.05|10.1714|10.6|10.5929|10.6786|10.6429|10.6857|10.6429|10.6286|10.7214|10.6857|10.8643|10.9286|10.85||10.8643|10.6929|10.6786|10.6786|10.7|10.6643|10.8214|10.9714|11.0786|11.0714|11.25|11.25|11.4143|11.7071|11.3857|11.1286|11|11.4857|11.5429|11.3|11.3929|11.7357|11.7643|11.8143|11.7714|11.7143|11.6643|11.6571|11.7714|11.5571|11.5571|11.4929|11.6071|11.7214|11.7214|11.6071|11.5143|11.5|11.2857|11.3786|11.2357|11.2143|11.2429|11.2143|11.1|11.0357|11.1071||||||10.5|11.0286|10.6429|10.7143|10.7857|10.75|10.7143|10.7429|11.1|11.35|11.25|10.8929|10.8643|10.1357||10.1214|10.1|10.2071|10.4429|10.3643|10.2714|10.6429|10.6571|10.8714|10.7714|11.0714|11.4643|11.4429|11.7571|11.8214|11.9571|11.9929|11.9786|11.6786|11.8857|11.6571|12.6571|12.5429|12.5071|12.4143|12.5|12.5357|12.4571|12.6429|12.7143|12.6571|12.2857|12.1714|11.8571|11.3214|11.7786|11.9286|11.8214|11.8286|11.9429|11.9|11.9143|12.1571|11.4071|11.2571|11.15|11.2786|11.2714|11.2357|11.1714|11.0214|10.9929|9.9857|9.8429|9.7857|9.6786|9.5071|9.2643|9.15|9.2286||||||9.2357|9.3|9.2643|9.1429|9.1143|9.3571|9.5429|9.3286|9.6143|9.5071|9.7857|9.8929|10.2714|10.6143|
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP|39.95|40.02|39.51|37.92|37.9|37.82|38.64|39.08|39.88|40.12|39.6|39.4|40.13|40|40.08|39.62|39.69|40.93|40.15|39.8|39.75|40.06|40.72|40.15|39.84|39.45|38.92|38.61|38.82|38.42|38.45|38.48|38.69|38.91|38.88|38.09|38.36|38.75|39.6|41.42|41.73|41.8|42.61|41.8|43|43.22|43.16|||44.98|45.88|45.31|44.75|43.29|42.87|43.1|44.89|44.95|44.93|46.3|45.08|44.35|44.92|45.08|45|46.23|44.5|42.97|43.15|43.75|44.06|43.25|41.95|41.78|42.28|43.37|43.41|43.1|42.77|43.9|44|43.88|44.15|44.9||||43.4|46.53|45.6|45.3|46.13|46.91|47.33|47.03|48.21|48|47.78|46.57|46.95|48.48|48.75|48.8|48.71||47.76|47.51|49.55|47.18|47.41|49.06|48.56|48.68|50.56|51.64|51.35|50.22|52.19|53.8|55.2|55|52.6|51.11|49.86|49.19|52.88|49.11|48.5|49.03|48.77|47.81|45.42|46.5|47.13|46.69|46.58|45.86|44.08|43.39|44.58|44.89|45.3|45.99|45.52|45.25|45.37|45.62|45.3|45.46|44.88|43.56|42.8||||||42.64|40.86|41.09|42.09|42.07|40.22|40.14|40.7|40.64|41.04|41.22|40.26|40.11|40.05||38.11|36.41|36.57|35.6|35.96|36.28|36.6|37.2|37.32|38.11|38.8|39.12|39.3|38.6|39.54|38.81|38.69|37.24|37.66|37.3|37.32|36.03|35.59|36|35.78|36.59|37.04|36.53|37.43|38.13|38.71|38.18|39.13|37.89|37.01|36.65|36.15|36.07|35.59|36.09|36.2|35.79|35.28|34.46|33.85|34.07|34.66|33.66|33.48|34.26|34.9|35.22|35.1|35.1|35.31|34.68|33.32|32.22|32.15|32.95||||||33.65|33.62|33.26|31.99|31.82|32|33.01|33.71|34.16|33.99|34.46|34.88|35.43|35.91|
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP|13.2|13.28|13.46|13.41|13.54|13.68|14.08|14.33|14.55|14.78|14.63|14.5|14.88|14.93|14.89|14.76|14.85|15.14|14.91|14.76|16.08|16.37|16.16|16.27|16.35|16.3|16.27|16.12|16.18|16.28|16.34|16.07|16.34|16.36|16.37|16.52|16.57|16.5|16.63|16.76|16.64|16.62|16.15|16.16|15.98|16.26|16.27|||16.56|16.85|16.98|16.78|16.35|16.11|16.15|16.19|16.28|16.22|16.38|16.62|16.81|16.86|16.95|16.97|16.82|16.92|16.7|16.81|16.7|16.7|16.56|16.03|16.14|16.41|16.39|16.35|16.59|16.75|16.6|16.73|17.06|17.23|17.19||||16.76|16.75|16.68|16.66|17.2|17.32|17.59|17.74|17.69|17.95|18.15|18.15|18.38|18.41|18.45|18.48|18.23||18.17|18.61|18.65|18.46|18.56|18.79|18.75|18.92|18.82|18.9|18.65|18.51|18.89|19|19.6|19.85|19.75|20.12|20.19|20.12|20.35|20.88|20.79|21.15|21.03|21.9|22.12|22.23|22.35|20.89|20.85|20.46|20.86|21.16|21.71|21.22|21.08|20.83|20.42|20.84|20.72|21.09|21.9|22.41|21.92|21.81|21.72||||||22.6|21.76|21.88|21.31|20.8|20.16|20.38|20.58|20.53|20.36|20.51|19.65|19.7|19.64||19.33|18.2|17.9|17.69|18.08|18.1|18.3|18.21|18.08|18.61|19.15|19.06|19.37|19.52|19.11|19.03|19.11|19.23|19.35|19.49|19.35|18|18.04|18.02|17.88|18.31|18.53|18.68|19.88|20.5|20.51|20|20.5|20.26|19.8|20.2|20.54|18.47|18.43|18.6|18.5|18.3|18.1|17.25|16.92|17.1|17.48|17.03|16.7|17.37|17.75|17.9|18.04|17.71|17.99|17.06|16.24|15.6|16.05|16.44||||||17.09|17.07|17.12|16.28|16.07|16.42|16.82|17.55|18.06|17.84|18.25|18.66|18.71|19.09|
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP|9.72|9.8|9.87|10.29|10.5|10.59|10.61|10.81|10.64|10.64|10.56|10.52|10.61|10.75|10.81|10.8|10.75|10.91|11.07|11.12|11.24|11.24|11.21|11.24|11.07|11.04|10.95|10.83|10.79|10.84|10.82|10.8|10.9|10.87|10.72|10.72|10.65|10.4|10.4|10.6|10.62|10.72|10.56|10.2|10.29|10.08|10.05|||10.12|10.33|10.12|9.95|9.69|9.75|9.69|9.5|9.4|9.31|9.5|9.81|9.57|9.34|9.22|9.37|9.46|9.5|9.57|9.54|9.69|9.77|9.62|9.35|9.34|9.15|9.15|9.31|9.51|9.43|9.44|9.5|9.6|9.75|9.92||||9.88|9.8|9.93|9.84|10.03|10.19|10.44|10.71|10.9|10.8|10.78|10.9|10.88|10.94|10.97|10.51|10.39||10.11|10.75|11.05|10.81|10.85|11.05|11.15|11.52|11.45|11.33|10.88|10.83|10.97|11.1|10.93|10.7|11|10.96|11.3|11.44|11.55|11.77|11.88|11.77|11.84|12.04|12.14|12.2|12.13|12.04|12.26|12.04|12.11|12.25|12.15|11.8|11.7|11.86|12.18|12.38|12.5|12.63|13.11|12.67|12.2|12.16|12.14||||||11.99|11.95|11.54|11.32|10.22|9.96|9.92|10.05|10.31|10.56|10.45|10.34|10.25|9.9||9.86|10.33|10.7|10.59|10.62|10.59|11.05|10.71|10.62|10.63|10.7|10.75|10.98|10.91|10.81|10.86|11.04|10.85|10.62|10.38|10.22|9.48|9.34|9.27|9.24|9.52|9.55|9.45|9.58|9.77|9.98|9.82|9.98|9.85|9.66|9.56|9.48|9.55|9.53|9.16|8.61|8.48|8.3|8.26|8.22|8.28|9.15|9.17|9.16|9.3|9.34|9.51|9.75|10.05|9.91|9.68|9.62|9.5|9.69|9.9||||||10.09|10.14|10.56|10.57|10.41|10.67|10.82|11.57|11.28|11.41|10.49|10.38|10.71|10.69|
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP|15.12|15.17|15.32|15.31|15.32|15.26|15.23|15.32|15.2|14.97|14.95|14.2|14.29|15.13|15.04|15.11|14.98|14.84|14.91|14.59|14.71|14.69|14.69|14.73|14.92|14.91|14.68|14.66|14.78|14.95|15.12|14.9|14.2|14.32|14.33|14.27|14.4|14.4|14.45|14.57|14.5|14.48|14.47|14.27|14.04|13.93|13.96|||14.08|14.11|14.15|14.33|14.33|14.15|14.13|13.6|13.72|13.76|13.5|13.58|13.58|13.48|13.38|13.66|13.9|14.03|14.02|13.99|13.99|14.08|13.84|13.78|13.91|13.62|13.65|13.6|13.57|13.65|13.29|13.43|13.55|13.68|13.66||||13.13|12.75|12.51|12.39|13|14.1|14.16|14.45|13.9|14.05|14.17|13.83|13.97|13.94|14.21|14.72|14.68||14.5|15.21|15.04|15.4|14.78|14.97|16|13.98|13.79||||||13.37|13.1|13.25|13.4|13.52|13.24|13.33|13.62|13.64|13.72|13.65|13.58|13.76|13.75|13.89|13.69|13.79|13.54|13.53|13.51|14|14.06|13.74|13.53|13.41|13.49|13.49|13.4|13.44|13.37|13.38|13.29|13.25||||||13.13|13.08|13.1|13|12.61|12.5|12.33|12.33|12.35|12.36|12.4|12.37|12.36|12.35||12.15|12.03|12.01|12.09|12.02|11.93|12.12|12.38|12.25|12.37|12.64|12.81|12.81|12.9|13|13.28|13.23|13.21|13.08|13.17|13.11|13.05|13.02|12.82|12.63|12.9|12.87|12.62|12.81|12.52|12.64|12.77|12.84|12.68|12.9|12.81|12.6|12.46|12.42|12.32|12.17|12.07|12.08|11.98|11.79|11.85|12.46|12.41|12.08|12.03|12.05|12.01|12.03|12.05|12.01|12.06|11.97|11.76|11.51|11.58||||||11.44|11.39|11.36|11.11|11.04|11.22|11.36|11.31|11.17|11.03|11.45|11.55|11.8|11.91|
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP|9.3|9.33|9.22|9.3|9.34|9.34|9.46|9.61|9.38|9.41|9.58|9.63|9.83|9.75|9.97|10.12|10.14|10.2|10.4|10.48|10.43|10.65|10.3|10.65|10.47|10.21|10.06|10.12|10.4|10.65|10.5|10.56|10.62|10.85|11.33|11.18|10.83|10.67|10.41|10.5|10.06|9.94|9.81|9.72|9.42|9.5|9.65|||9.6|9.59|9.75|9.67|9.52|9.55|9.5|8.98|8.93|8.8|9|9.13|9.31|9.2|9.18|9.28|9.47|9.52|9.26|9.31|9.37|9.37|9.23|9.3|9.24|9.07|9.13|8.97|9.01|9.08|8.8|8.78|9.14|9.16|9.3||||9.58|9.26|9.12|9.02|9.18|9.45|9.62|9.81|9.7|9.82|9.59|9.56|9.8|9.74|9.81|9.83|9.7||9.82|10.05|10.18|10.05|10.12|10.23|10.24|10.39|10.27|10.54|10.45|10.43|10.45|10.41|10.8|10.75|10.95|11.25|11.58|11.6|11.71|12.06|12.2|12.57|12.58|12.67|12.66|12.35|12.4|12.3|12.17|12.09|12.06|12.2|12.58|12.58|12.78|12.68|12.87|11.96|11.8|11.59|11.25|11.51|11.38|11.1|11.5||||||11.21|11.12|11.25|11.23|11.2|11.27|11.33|11.29|11.36|11.5|11.31|10.69|10.62|10.51||10.53|10.51|10.59|10.79|10.36|10.34|10.56|10.73|10.8|10.92|10.96|11.22|11.15|11.42|11.51|11.52|11.62|11.68|11.06|11.15|10.95|10.94|10.75|10.82|10.72|11.02|10.98|10.65|11.02|10.65|10.61|10.43|10.9|9.85|9.95|10.06|10.22|10.6|10.61|10.8|10.57|10.25|10.01|9.72|9.26|9.53|10.21|10.04|9.75|9.94|10.23|10.07|10.33|10.32|10.06|9.88|9.71|9.35|9.33|9.24||||||9.52|9.81|9.94|10.15|10.14|10.31|10.46|10.45|10.19|10.06|10.22|10.23|11.14|11.3|
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP|7.9857|7.9357|7.9429|8.2643|8.3929|8.3429|8.5143|8.6214|8.3429|8.3929|8.4357|8.4857|8.6071|8.7357|8.7857|8.8429|8.9|8.8357|8.8429|9|8.9286|8.9714|8.8714|8.9857|9.1429|9.0786|9.0786|9.1071|9.3214|9.4571|9.4571|9.4429|9.5286|9.5857|9.5857|9.8214|9.7357|9.6071|9.4|9.4786|9.5857|9.5929|9.6214|9.2929|9.1429|9.0714|9.1143|||9.4714|9.3929|9.4571|9.4857|9.3929|9.4143|9.5643|9.2857|9.2857|9.3214|9.5071|9.4429|9.3286|9.2429|9.5786|9.7571|9.9214|9.2214|9.2|9.1857|9.0071|9.1357|9.1571|9.1929|9.1357|8.7929|8.7857|8.6857|8.6714|8.9357|9.0429|9.35|9.45|8.8643|8.9571||||8.75|8.4643|8.1571|8.1071|8.2357|8.4357|8.5571|8.7143|8.7143|8.65|8.5571|8.5857|8.5429|8.5571|8.7143|8.6643|8.8071||8.8929|9.1|9.1429|9.1429|9.2143|9.3357|9.3286|9.4571|9.5|9.5357|9.4429|9.3357|9.55|9.55|9.65|9.5571|9.6357|9.6357|9.7214|9.5357|9.6571|9.8|9.7857|9.8143|9.9429|9.7429|9.7929|9.9286|9.9571|10.0714|10.1071|10.1071|10.2357|10.25|10.4214|10.3929|10.15|10.1143|10.1786|9.9571|9.9929|9.6571|8.8571|8.7214|8.7143|8.5071|8.4643||||||8.2143|8.1429|8.0643|8.0571|8.0571|8.0571|8.0571|8.1|8.05|8.0714|8.1643|8.2929|8.3214|8.1286||8.0286|8.0714|8.1857|8.2929|8.2357|8.2929|8.3929|8.6071|8.6429|8.6643|8.7571|8.7214|8.7286|8.7214|8.8286|8.8071|8.75|8.7214|8.7071|8.7429|8.65|8.6929|8.5357|8.4286|8.0429|8.6429|8.6714|8.6786|8.7|8.7571|8.8286|8.7929|8.9357|8.8714|8.8929|9.0357|8.9143|9|9.0786|9.2714|9.1143|9.0857|9.1429|9.0286|8.9429|9|9.4357|9.3|9.1214|9.2|9.3214|9.2786|9.4071|9.4286|9.2571|9.2714|8.8286|8.6357|8.6143|8.6357||||||8.9857|9.0857|9.3|9.2|9.3214|9.45|9.6857|9.5857|9.4286|9.2|9.35|9.4429|9.8143|9.9286|
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP|9.46|9.38|9.29|9.4|9.83|9.79|9.76|9.84|9.45|9.54|9.62|9.53|9.69|9.67|9.73|9.94|10.03|10.04|10.15|10.32|10.37|10.33|10.21|10.24|10.22|10.16|9.98|10.1|10.16|10.28|10.21|10.1|10.05|10.21|10.36|10.1|10.11|10.2|10.08|10.19|10.05|10.12|10.01|10.14|10.2|10.15|10.58|||9.65|9.61|9.73|9.76|9.61|9.67|9.53|9.32|9.22|9.16|9.18|9.36|9.39|9.41|9.28|9.3|9.29|9.43|9.31|9.33|9.35|9.39|9.32|9.29|9.26|9.13|9.16|9.14|9.11|9.04|8.9|8.94|9.05|8.98|8.92||||8.78|8.61|8.31|8.22|8.31|8.45|8.71|8.89|9|8.95|8.95|8.92|8.91|8.9|9.01|8.97|8.99||9.17|9.38|9.37|9.39|9.45|9.48|9.53|9.61|9.58|9.6|9.41|9.34|9.34|9.31|9.36|9.26|9.52|9.72|9.85|9.78|9.76|9.96|9.95|10.02|9.97|9.92|9.95|9.96|9.96|9.9|9.96|9.82|9.83|9.76|10.06|10.07|10|10.04|9.98|9.98|9.92|9.84|9.85|9.91|9.81|9.7|9.59||||||9.48|9.34|9.33|9.31|9.31|9.23|9.21|9.26|9.27|9.28|9.26|9.24|9.17|9.06||9.03|9.04|9.09|9.2|9.08|9.09|9.15|9.35|9.45|9.55|9.76|9.76|9.76|9.77|9.82|9.79|9.95|9.86|9.96|10.01|9.97|9.99|9.78|9.57|9.4|9.73|9.76|9.64|9.81|9.77|9.83|9.8|9.84|9.79|9.76|9.83|9.72|9.87|9.83|9.71|9.6|9.51|9.38|9.16|9.08|9.12|9.47|9.76|9.55|9.65|9.78|9.68|9.92|9.86|9.74|9.74|9.64|9.32|9.26|9.32||||||9.41|9.52|9.72|9.91|9.91|9.92|10.23|10|9.77|9.51|9.65|9.86|10.25|10.48|
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP|29.7|30.01|29.22|30.28|30.22|30.3|31.2|31.38|31.8|32.13|32.42|32.69|34.57|35.89|36.08|36.38|36.81|36.5|36.2|36.2|36.11|36.26|35.4|36.06|36.8|36.56|35.88|36.29|36.57|37.32|37.05|37|39|40.1|40|40.17|40.23|41.33|42.68|42.66|42.22|42.2|38.77|38.01|37.55|37.76|38.07|||39.02|39.76|40.2|39.68|39.83|39.7|39.34|38.6|37.5|38.2|39.08|39.4|40.84|41.71|39.67|39.36|39.61|39.83|40.12|39.86|39.52|39.87|38.77|38.4|38.6|38.5|38.36|37.78|37.68|38.67|38.27|39|40|39.53|39.68||||42.03|40.75|40.52|40.22|42.63|45|47.4|48.65|48.7|49.96|48.85|49.29|50.24|50.06|51.28|51.9|49.1||49.1|48.62|48.35|47.58|46.24|46.01|47.79|48.33|48.58|49.9|49.69|49.36|50.25|49.92|52.65|52.01|52.3|56.11|54.8|52.81|53.16|52.34|52.16|57.67|63.21|63.44|64|65|65.89|65.75|66.63|65.4|66.48|67.5|69.68|69.15|69.27|69.01|68.38|69.4|68.92|71|70.7|71.82|70.35|71.03|71.57||||||71.27|70.97|70.18|70.02|70.67|74.56|77.66|80.65|73.32|60.21|59.41|58.24|58.61|60.29||59.4|59.4|59.19|60.62|59.19|59.09|60.3|58.51|59.85|60.75|59.99|61.05|61.5|62.96|64.8|64.93|64.52|61.62|56.4|56.73|58.18|57.81|55.1|56.01|56|57.3|57.5|57.08|58.4|60.18|60.77|62|63.33|62|62.43|65.36|65.97|69.06|69.47|70|69.99|66|67|65.05|66.6|64.51|64.65|63.8|60.64|62.04|60.02|56.59|59.58|59.71|56.1|53.05|52.41|49.25|49.36|48.8||||||49.5|50.01|50.51|51.34|50.57|50.02|51.33|52|53.62|52.99|55.44|56.15|58.8|59.67|
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP|13.16|13.17|13.22|12.88|12.93|12.9|13.04|12.88|12.83|12.98|13.22|13|13.21|13.24|13.38|13.6|13.74|13.61|14.43|14.39|14.38|14.2|14.35|14.35|14.41|14.23|13.98|14|14.14|14.35|14.12|13.81|13.95|13.89|14.04|13.76|13.64|13.41|13.35|13.29|12.55|12.44|12.37|11.52|11.24|10.98|10.94|||11.25|11.28|11.49|11.6|11.43|11.5|11.67|11.76|11.71|11.67|11.85|12.05|12.45|12.27|12.16|12.34|12.49|12.5|12.77|12.91|12.92|13.05|13.25|13.23|13.29|13.23|13.37|13.1|13.26|13.22|13.1|13.21|13.45|13.63|13.45||||13.46|13.39|12.71|12.64|12.81|13|13.36|13.8|13.92|14.39|14.38|14.48|14.52|14.44|14.48|14.69|14.72||14.85|15.16|14.56|14.55|14.69|14.78|14.87|15.15|15.52|15.68|15.62|15.53|15.45|15.42|15.72|15.43|15.97|16.32|16.7|16.83|17.08|17|17.26|17.28|17|17|18.31|18.5|18.32|18.07|17.66|17.48|17.8|17.95|18.78|18.65|18.01|18.22|18.28|18.31|18.17|18.38|17.9|16.15|15.74|15.62|15.47||||||15.3|14.78|14.5|15.33|15.55|15.64|16.88|16.78|16.51|16.32|16.28|16.35|15.96|15.94||15.1|15.1|14.83|15.04|15.17|14.91|15.11|15.49|15.19|15.72|16.36|16.48|16.46|17|17.2|17.51|17.48|16.73|16.5|16.21|15.88|15.85|15.09|14.68|14.5|14.73|14.3|13.61|14.03|14.21|13.98|13.62|13.79|13.67|13.61|14.1|14.07|14.22|14.3|14.2|14.4|13.01|12.86|12.79|12.75|12.77|13.38|13.53|13.6|13.29|13|13.92|14.18|14.64|14.51|14.47|14.52|13.81|14.25|14.4||||||14.28|14.24|14.02|14|12.98|12.7|12.58|12.32|12.34|11.79|12|12.2|12.88|13.24|
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP|10.03|10.02|10.2|10.22|10.26|10.31|10.58|10.66|10.54|10.66|10.76|10.77|10.94|11.11|11.16|11.1|11.13|11.25|11.26|11.26|11.27|11.3|11.21|11.26|11.2|11.18|11.14|11.08|11.15|11.14|11.09|11|11.07|11.08|11|10.89|10.85|10.81|10.89|10.93|10.88|10.86|10.63|10.52|10.49|10.39|10.34|||10.48|10.55|10.67|10.72|10.64|10.64|10.71|10.46|10.47|10.58|10.63|10.75|11.1|11.11|11.11|11.12|11.06|11.27|11.28|11.3|11.28|11.4|11.3|11.27|11.33|11.3|11.35|11.33|11.25|11.34|11.17|11.15|11.18|11.09|11.05||||11.18|11.39|11.18|11.08|11.41|11.63|11.7|11.83|11.9|11.84|11.94|11.9|12.05|12.04|12.4|12.39|12.27||12.31|12.35|12.39|12.29|12.4|12.61|12.82|13.02|12.94|13.09|12.99|12.94|13.2|12.99|12.79|12.39|12.5|12.55|12.73|12.68|12.75|12.95|12.98|13.08|13.09|13.03|13.27|13.15|13.24|13.33|13.44|13.38|13.59|13.52|13.52|13.11|13.01|13|12.89|12.89|12.86|12.86|12.9|12.91|12.89|12.77|12.83||||||12.63|12.53|12.45|12.4|12.17|12.13|12.15|12.18|12.36|12.56|12.13|11.91|11.95|11.75||11.74|11.94|12.05|12.11|11.77|11.87|11.9|12.18|12.28|12.35|12.6|12.71|12.69|12.74|12.78|12.82|12.85|12.72|12.65|12.77|12.71|12.73|12.59|12.2|12.11|12.46|12.49|12.46|12.57|12.31|12.52|12.47|12.7|12.33|12.38|12.5|12.36|12.47|12.51|12.48|12.1|11.91|11.88|11.66|11.45|11.51|12.06|11.8|10.71|11.79|11.94|11.94||||12.98|12.52|12.01|12.14|12.26||||||12.87|13.1|13.32|13.71|13.69|14|14.33|14.2|14.39|14.24|14.3|14.55|15.21|15.52|
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP|28.06|28.81|29.02|30.02|30|29.52|30.07|30.36|30.1|30.6|30.77|29.64|31.16|32.43|32.54|33.07|33.19|32.62|32.22|32.29|32.45|32.26|32.6|33|32.63|33|33.03|33.3|33.13|33.46|33.82|32.69|32.68|32.6|32.68|33.63|33.72|34.5|35.06|34.64|34.02|33.4|33.6|34.13|32.33|31.72|31.56|||33.01|33.23|33.56|33.28|34.54|34.6|33.99|33.14|32.34|32.4|32.7|32.8|32.88|32.65|32.61|32.5|31.6|31.62|30.63|29.79|30.2|29.76|29.65|28.81|28.52|27.93|27.71|27.08|27.43|27.15|26.81|25.76|25.49|25.55|25.89||||27.11|27.84|28.59|31.77|34.77|35.58|37.27|36.14|35.28|32.36|30.75|31.15|32|32.2|32.86|32.45|30.3||30.39|30.95|31.1|31.33|31.88|32.39|32.86|34|33.44|31.88|31.96|30.9|31.03|30.85|29.7|28.88|29.59|30.09|30.58|30|30.18|31.46|31.68|31.52|30.71|30.39|31.15|32.6|32.64|33.33|32.1|29.59|29|30.65|29.9|30.35|29.5|28.69|27.42|27.19|26.34|26.65|24.88|24.3|23.9|23.43|23.91||||||23.64|23.14|23.21|23.62|23.53|23.6|23.21|23.42|23.4|23.31|23.18|23.54|23.45|22.31||21.8|22.03|22.18|22.52|21.78|21.7|22.73|23.53|23.5|23.56|24.06|21.38|21.54|21.31|21.19|21.34|21.43|21.71|21.69|21.62|21.42|21.47|21.3|20.83|20.68|21.26|21.52|21.22|21.91|21.8|22.24|21.81|21.83|21.31|20.52|20.72|20.58|20.93|20.93|21.32|21.18|20.6|20.52|19.99|19.59|19.53|20.58|19.52|20.5|20.85|21.03|20.65|20.96|20.86|20.48|20.31|20|18.9|18.66|18.8||||||19.67|20|20.22|20.89|20.8|20.96|21.41|21.12|21.18|20.9|21.48|22|23.04|23.79|
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP|17.74|17.8|17.44|17.2|17.57|17.44|17.71|17.46|17.18|17.26|17.23|17.32|17.51|17.76|17.67|17.65|17.83|17.95|17.86|17.88|18.03|17.98|17.78|17.82|17.52|17.46|17.28|17.41|17.44|17.32|17.18|17.17|17.22|17.44|17.4|17.37|17.19|17.04|17.13|17.28|17.43|17.45|17.45|17.38|17.36|17.22|17.08|||17.11|17.14|17.11|17.2|16.84|16.9|16.92|16.76|16.67|16.69|16.86|17.01|17.22|17.38|17.4|17.91|17.9|18.11|18.17|18.02|18.12|18.31|18.3|18.27|18.38|18.54|18.56|18.61|18.56|18.31|18.23|18.4|18.53|18.45|18.27||||18.05|18|17.95|17.6|17.54|17.43|17.91|18.23|18.54|18.42|18.39|18.18|18.14|18.3|18.2|18.18|18.14||18.34|18.24|18.17|18.1|18.15|18.68|18.51|18.45|18.45|18.67|18.57|18.5|18.65|18.48|18.6|18.42|18.6|18.48|18.83|18.7|19.01|19.26|19.02|19.22|19.54|19.4|19.36|19.6|19.63|19.47|19.46|19.13|19.3|19.37|19.9|20.01|20.06|20.04|19.75|19.91|20.03|19.35|19.42|19.69|19.41|19.34|19.54||||||19.2|18.99|19.11|19.02|19.13|19.03|18.91|19.12|18.88|19.07|18.71|18.3|18.24|18.15||18.3|18.2|18.32|18.73|17.93|17.78|17.88|18.16|18|18.15|18.5|18.8|18.87|18.86|18.99|19.41|19.6|19.85|19.76|19.75|20.07|20.21|19.95|19.94|19.4|19.88|19.95|19.9|19.95|20.12|20.32|20.39|20.87|20.6|20.65|21.85|21.39|21.01|21.1|20.59|19.65|19.2|19.2|18.91|18.8|19.03|19.91|20|19.85|20|19.81|21.67|23.99|24.23|24.02|23.6|23.26|22.5|22.42|22.68||||||23.2|23.36|23.6|23.46|23.1|22.98|23.28|23.89|24.12|23.85|24.05|24.4|25.21|25.35|
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP|7.57|7.57|7.6|7.86|7.77|7.68|7.53|7.64|7.65|7.75|7.8|7.75|7.81|7.82|7.86|7.93|7.78|7.67|7.7|7.66|7.99|7.58|7.47|7.61|7.92|7.95|7.93|8|7.94|7.92|7.93|7.88|8|8.14|8.05|8|8|7.8|7.99|8.06|8.05|7.88|7.84|7.95|7.65|7.89|7.87|||8.27|8.57|8.56|8.69|8.84|8.96|8.94|8.84|8.71|8.8|8.87|8.67|8.51|8.5|8.26|8.25|8.05|8.11|8.13|8.04|8.49|8.9|9.05|8.71|8.95|8.98|8.91|9.06|9.03|9.03|8.93|8.5|8.42|8.56|8.44||||8.36|8.31|8.73|8.6|8.12|8.29|8.1|8.03|7.81|7.94|8.01|8.26|8.11|7.71|7.75|7.73|7.8||8.08|7.84|7.51|7.45|7.61|7.55|7.8|7.99|8.06|8.16|8|8.03|7.96|7.83|7.82|7.77|7.7|7.95|7.92|7.9|7.93|8.15|7.71|7.63|7.58|7.47|7.32|7.34|7.26|7.28|7.26|7.1|7.11|7.36|7.46|7.46|7.59|7.34|7.15|7.15|7.12|7.12|7.19|7.15|7.02|7|7.08||||||7.03|7|7.09|6.97|6.87|6.9|6.91|6.98|7.16|7.3|7.22|7.3|7.44|7.34||7.17|7.18|6.36|6.33|6.24|6.03|6.14|6|5.98|6.12|6.16|6.12|6.05|5.86|5.85|5.94|6.04|5.94|6.1|6.2|6.1|6.07|6.13|5.93|5.79|5.74|5.78|5.79|5.87|5.94|6.12|6.08|6.11|6.02|6.07|6.24|6.08|6|5.91|5.9|5.82|5.81|5.84|5.67|5.65|5.69|5.4|5.34|5.19|5.23|5.4|5.51|5.53|5.65|5.53|5.43|5.4|5.23|5.16|5.12||||||5.24|5.3|5.43|5.37|5.35|5.48|5.63|5.41|5.58|5.53|5.47||5.98|5.8|
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP|13.48|13.72|13.66|14.29|13.94|14.17|14.51|14.9|13.64|13.8|13.54|12.94|13.08|13.3|13.4|13.7|13.83|13.95|14.14|14.01|14.05|14.44|13.91|14.09|13.93|14.32|14.2|14.46|14.9|14.93|15.3|15.17|15.5|15.36|15.59|15.5|15.15|15.74|14.82|14.8|14.66|14.81|14.35|13.94|13.31|13.47|14.35|||14.8|14.79|13.66|12.82|11.84|11.87|11.91|11.55|11.4|11.42|11.47|11.57|11.84|11.92|11.72|11.97|12.02|11.88|11.85|11.94|11.88|11.97|11.67|11.66|11.6|11.51|11.27|11.06|11.02|11.16|10.95|10.96|11.23|11.1|11.26||||11.23|11.52|11.42|11.18|11.5|11.91|12.23|12.45|12.53|12.06|12.03|12.1|12.07|12.08|12.25|12.27|12.17||12.18|12.5|12.48|12.35|12.37|12.46|12.6|12.64|12.64|12.83|12.62|12.53|12.65|12.93|13.07|12.87|13.21|13.2|13.59|13.5|13.5|13.78|14.06|14.11|14.44|14.48|14.64|14.73|14.79|14.69|14.61|14.31|14.35|14.24|15|15.01|15.25|15.23|15.18|15.28|15.03|14.95|14.94|15.35|15.28|14.8|14.64||||||14.24|14.15|14.1|14.01|13.92|13.91|13.91|13.92|14.08|14.14|13.94|13.62|13.5|13.27||13.25|13.34|13.46|13.64|13.03|12.97|13|13.37|13.39|13.43|13.5|13.65|13.75|13.96|13.86|14.01|14.56|14.51|14.63|14.68|14.78|14.62|14.53|14.66|14.41|14.77|15.06|14.8|15.21|14.62|14.56|14.46|15|14.42|14.39|15.39|15.32|16.03|16.15|16.32|16.02|15.8|15.51|15.46|15.38|15.71|15.96|16.36|16.08|16.11|15.45|15.3|15.83|15.51|15.36|14.93|14.57|13.21|12.91|13.02||||||13.47|13.85|14.01|14.31|13.98|13.91|14.84|15|15.14|14.9|15.31|15.26|16.35|16.32|
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP|12.93|12.95|13.19|13.39|13.5|13.7|13.85|13.96|13.67|13.81|14|13.95|14.01|14.12|14.18|14.4|14.25|14.53|14.46|14.55|14.65|14.83|14.78|14.95|15|15.27|14.75|15.1|15.45|15.9|15.87|15.68|15.83|16.13|16.61|16.26|16.22|16.68|16.41|16.61|16.41|16.25|16.02|15.99|15.82|15.82|15.84|||15.96|15.75|15.91|15.95|15.8|15.8|15.7|14.91|14.86|14.85|14.78|15.22|15.35|15.03|15.05|15.18|15.21|15.18|15.02|14.97|15.41|15.79|15.55|15.45|15.54|15.35|15.36|15.14|14.81|14.35|13.92|13.97|14.11|14.12|14.28||||14.25|13.95|13.61|13.58|13.73|13.89|14.18|14.2|14.35|14.4|14.29|14.26|14.38|14.48|14.51|14.71|14.61||14.54|15.44|15.68|15.66|15.62|15.25|15.25|15.53|15.7|15.79|15.45|15.38|15.5|15.85|16.3|15.72|16.12|16.77|17.83|17.8|17.9|18.08|18.14|18.42|18.87|19.09|19.11|18.98|18.8|18|17.97|17.65|17.48|17.45|17.93|16.88|15.99|15.94|16.04|16.02|16.02|15.7|15.7|15.41|15.14|15.14|14.9||||||14.55|14.36|14.36|14.32|14.26|14.46|14.48|14.53|14.5|14.6|14.64|14.64|14.44|14.5||14.15|13.81|13.87|14.2|14.2|13.95|14.15|14.05|14.01|14.16|14.44|14.4|14.27|14.2|14.42|14.57|14.66|14.58|14.65|14.7|14.98|15.09|14.9|14.76|14.7|14.96|14.92|14.89|14.96|15.05|15.16|15.31|15.49|15.18|15.24|15.45|15.16|15.43|14.68|14.76|14.64|14.55|14.2|13.61|13.46|13.46|14.27|14.39|13.83|14.02|14.02|14.05|14.4|14.76|14.92|14.81|14.6|13.75|13.7|13.79||||||14.22|14.78|14.8|14.94|15.01|14.92|15.23|15.25|15.23|15.02|15.31|15.4|16.57|16.76|
08347|100737|/equities/xinan-chemical|SHANGHAICOMP|10.08|10.09|10.02|10.07|10.11|10.17|10.48|10.61|10.76|10.89|10.88|10.92|11.13|11.26|11.3|11.11|11.31|11.4|11.36|11.44|11.57|11.7|11.5|11.51|11.65|11.55|11.46|11.7|11.71|11.63|11.38|11.37|11.23|11.29|11.04|10.93|10.88|10.76|10.81|10.92|10.95|10.87|10.61|10.62|10.76|10.67|10.56|||10.66|11.5|11.55|11.5|11.25|11.06|11.16|11.03|11.09|11.15|11.2|11.24|11.51|11.28|11.07|11.15|11.2|11.41|11.4|11.66|12.06|12.16|12.14|12.08|12.09|12.18|12.73|12.65|12.52|12.61|12.4|12.05|12.16|12.22|12.4||||12.33|12.29|12.29|12.16|12.34|12.2|12.95|13.01|13.15|13|14.18|14.01|14.11|14.42|14.97|15.01|14.92||15|15.08|15.1|14.9|15.05|15.12|15|15.34|15.37|15.54|15.5|15.42|15.46|15.39|15.56|15.36|15.45|15.68|16.04|16.02|16.11|16.3|16.36|16.56|16.56|16.5|16.16|16.26|16.37|16.47|16.19|15.83|15.83|15.76|16.21|16.39|16.25|16.21|16|16.03|16.05|16.02|16|16.31|16.3|16.07|16.16||||||15.78|15.56|15.68|15.5|15.38|15.26|15.31|15.33|15.21|15.7|15.46|15.37|15.3|15.02||15|15.06|15.18|15.25|15.1|15|15.3|15.46|15.55|15.53|15.87|16.09|16.21|16.35|16.38|16.65|16.35|16.48|16.2|16.04|15.95|16.03|15.92|15.55|15.3|15.76|15.79|15.66|15.8|15.7|15.95|16.05|16.4|16|16.03|16.08|15.81|16.15|16.12|16.27|15.64|15.3|15.2|14.75|14.68|15.04|15.68|15.44|14.99|15.33|15.71|15.68|15.95|16.25|16.11|16.03|15.85|15.31|15.42|15.42||||||15.82|15.96|15.88|16.29|16.5|16.87|17.13|17.1|17.34|17|17.05|17.5|18.29|18.84|
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP|7.8|7.82|7.87|7.8|7.81|7.85|7.92|7.97|7.96|8.02|7.83|7.84|7.86|7.81|7.72|7.8|7.92|8.05|8.3|8.19|8.35|8.18|8.14|8.12|7.98|7.76|7.75|7.7|7.72|7.75|7.72|7.7|7.74|7.74|7.81|7.71|7.62|7.59|7.55|7.56|7.41|7.32|7.34|7.36|7.36|7.28|7.25|||7.42|7.58|7.57|7.54|7.58|7.62|7.32|6.9|7.01|6.98|7.06|6.61|6.1|6.08|6.01|5.96|5.74|5.8|6.1571|6.1786|6.2857|6.3214|6.4643|6.3071|6.2929|6.2714|6.3214|6.6143|6.6571|6.65|6.5429|6.5071|6.5071|6.4643|6.5||||6.5214|6.2571|6.2|6.1643|6.1357|6.1786|6.15|6.2214|6.1214|5.9929|5.9357|5.7071|5.7143|5.5|5.5214|5.4929|5.4857||5.6429|5.6857|5.6429|5.6286|5.5857|5.7643|5.7071|5.8857|5.8357|5.9214|5.8929|5.7286|5.7214|5.7571|5.7857|5.7571|5.6643|5.6643|5.7429|5.6786|5.6857|5.6286|5.75|5.8643|5.7857|5.7857|5.4929|5.4286|5.4286|5.3714|5.3786|5.35|5.35|5.3571|5.5286|5.5286|5.4643|5.45|5.4|5.3929|5.3786|5.3429|5.3714|5.4429|5.35|5.2|5.2286||||||5.15|5.1286|5.15|5.1429|5.1214|5.05|5.05|5.0714|5.1571|5.2214|5.1643|5.3429|5.3143|5.1214||5.0643|5.0643|5.1071|5.15|5.2357|5.15|5.3857|5.3143|5.3143|5.3143|5.4286|5.4857|5.5286|5.5857|5.5857|5.6214|5.7286|5.3929|5.2357|5.2143|5.0429|5|4.95|4.8714|4.7857|4.8714|4.8143|4.7929|4.8786|4.8143|4.9143|4.9714|4.9786|4.9857|4.8786|4.8786|4.7286|4.8|4.8|4.8071|4.8214|4.7643|4.7071|4.6571|4.6286|4.6857|4.8429|4.9786|4.8643|4.9714|5.1286|5.2786|5.2071|5.2857|5.4643|5.3857|5.3786|5.3786|5.2857|5.3143||||||5.1643|5.2857|5.0714|4.5643|4.5214|4.6857|4.7786|4.7071|4.6286|4.5071|4.6429|4.6714|4.7786|4.8214|
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP|31.03|31|31.97|32.47|33|32.44|33.53|33.54|33.5|33.93|34.67|34.45|35.34|35.3|35.86|36.01|35.91|35.9|35.5|35.65|34.78|34.16|35.01|36.36|36.29|36.31|36.05|36.05|36.28|36.7|37.5|37.41|37.4|37.57|38.02|37.09|36.4|36.19|36.35|35.9|35.85|36.45|40.18|39.9|39.5|40.53|39|||39.28|40.22|38.5|36.93|36.11|36.7|36.27|35.91|35.86|36.34|36.09|36.73|36.51|35.39|34.1|33.3|33.87|34.49|35.14|35|35|35.2|34.6|34.31|34.26|34.12|33.95|33.15|32.96|31.44|30.96|31.08|31.24|31.3|31.63||||31.58|30.91|30.6|30.31|31.02|31.12|31.56|32.71|32.35|32.01|31.85|31.79|32.58|32.48|32.42|32.88|34.1||34.2|35.2|34.87|34.6|34.58|34.7|34.89|36.76|37.1|37.36|37.05|37|37.39|37.78|38.45|38.71|39.7|41.1|41.79|41|40|39.17|39.38|40.21|40.3|39.53|37.44|37.21|37.11|36.89|36.78|35.98|36.75|36.7|36.66|37.6|36.18|35.65|36.2|34.62|33.73|33.95|34.19|35.41|34.81|34.6|34.02||||||33.3|33.3|33.7|33.91|34.38|33.51|33|34.6|34.17|33.82|33.91|34|33.2|32.75||31.95|31.76|31.2|32.12|31|30.59|31.84|31.35|31.45|32.17|33.32|33.7|33.93|34.29|34.88|34.89|33.9|33.65|31.75|31.71|30.55|29.92|29.75|30.5|29.81|31.83|32.51|31.65|32.37|31.8|32.1|31.8|32.21|30.18|29.41|29.98|29.93|31.47|31|31.2|29.4|28.31|28.01|27.43|26.76|26.64|27.9|28.3|27.21|28.04|27.44|26.8|28.1|27.71|27.2|27.1|26.55|25|25.38|25||||||25.39|25.88|25.73|26.18|26.3|26.77|27.2|27.11|27.05|26.85|27.11|27.22|28.11|28.57|
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP|13.7|13.76|13.87|13.76|13.85|13.92|14.18|14.32|14.25|14.36|14.69|14.64|14.85|15.1|15.13|15.45|15.73|15.7|15.35|15.45|15.2|15.43|15.29|15.61|15.51|16.11|15.99|16.06|16.4|16.45|16.7|17.1|17.2|17.12|17.82|17.68|17.14|16.72|17.28|16.9|16.81|16.95|16.6|16.72|16.68|16.61|15.6|||15.99|16.35|16.3|16.4|16.1|15.87|15.93|15.9|14.56|14.35|14.3|14.7|15.06|14.8|14.68|14.78|15.18|14.95|14.6|15.09|15|15.19|15.01|15.07|15.29|15.23|15.14|14.55|14.18|13.86|13.6|13.69|13.9|14.2|14.76||||14.77|14.5|14|13.91|14.21|14.53|14.88|15.4|15.35|15.42|15.12|15.23|15.38|15.56|15.61|15.2|15.09||15.17|15.51|15.58|15.39|15.55|15.5|15.43|15.25|15.28|15.55|15.65|15.4|15.67|15.7|16.57|16.28|16.78|16.63|16.67|16.48|16.89|16.54|16.84|16.83|17.3|17.19|17.53|17.44|17.25|16.86|16.62|16.26|16.68|16.54|17.61|17.1|17.01|16.75|16.91|16.8|16.75|16.79|16.59|17.06|17.28|17.2|16.99||||||17.27|17.11|17.17|17.74|17.88|17.97|17.95|17.94|17.79|17.53|17|15.31|14.89|14.61||13.94|13.77|12.95|12.35|11.75|11.63|11.71|11.91|12.02|12.05|12.48|12.47|12.47|12.5|12.5|12.67|12.87|12.92|12.8|13|13.09|13.09|13.01|13.02|12.8|13.05|13.15|12.63|12.85|13.16|13.03|13.05|13.38|13.2|13.15|13.52|13.51|13.96|14.36|14.82|14.09|13.68|13.5|13.7|13.68|13.86|14.35|14.48|14.34|14.61|14.28|14|14.16|14.08|13.76|13.37|13.08|12.4|11.77|11.88||||||12.17|12.16|12.4|12.77|12.73|12.86|12.8|12.91|12.88|12.66|13.08|13.28|14.42|14.62|
08351|100482|/equities/yankon-group|SHANGHAICOMP|3.64|3.6|3.48|3.51|3.51|3.51|3.56|3.57|3.52|3.53|3.56|3.51|3.53|3.56|3.57|3.6|3.61|3.66|3.63|3.69|3.71|3.7|3.67|3.7|3.73|3.72|3.69|3.68|3.71|3.76|3.73|3.72|3.75|3.74|3.74|3.75|3.73|3.77|3.72|3.63|3.63|3.64|3.62|3.58|3.5|3.41|3.39|||3.38|3.4|3.41|3.43|3.44|3.49|3.51|3.48|3.58|3.6|3.62|3.64|3.53|3.52|3.49|3.56|3.56|3.6|3.55|3.54|3.58|3.61|3.61|3.63|3.63|3.58|3.57|3.55|3.55|3.53|3.51|3.51|3.51|3.47|3.36||||3.32|3.27|3.21|3.19|3.21|3.23|3.3|3.33|3.34|3.37|3.37|3.4|3.38|3.35|3.37|3.43|3.43||3.46|3.46|3.43|3.41|3.41|3.43|3.42|3.43|3.41|3.41|3.4|3.34|3.32|3.3|3.31|3.28|3.32|3.33|3.38|3.37|3.37|3.44|3.44|3.45|3.44|3.43|3.42|3.43|3.43|3.43|3.42|3.4|3.4|3.39|3.43|3.43|3.42|3.39|3.32|3.34|3.35|3.33|3.32|3.34|3.31|3.31|3.32||||||3.29|3.27|3.27|3.27|3.25|3.22|3.21|3.22|3.24|3.26|3.27|3.27|3.19|3.17||3.14|3.14|3.18|3.15|3.15|3.16|3.17|3.18|3.2|3.21|3.28|3.3|3.31|3.3|3.3|3.32|3.34|3.32|3.31|3.3|3.26|3.24|3.23|3.19|3.16|3.17|3.17|3.16|3.17|3.17|3.23|3.22|3.25|3.23|3.23|3.26|3.24|3.27|3.24|3.23|3.19|3.16|3.18|3.1|3.1|3.14|3.25|3.21|3.14|3.17|3.23|3.21|3.23|3.24|3.22|3.2|3.18|3.11|3.06|3.1||||||3.13|3.16|3.18|3.18|3.18|3.22|3.27|3.2|3.22|3.2|3.27|3.33|3.38|3.43|
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP|20.88|20.01|19.45|19.62|19.7|20.22|20.5|20.87|20.88|21.63|22.4|22.52|23.75|24.09|24.06|24.05|24.45|24.86|24.9|25.15|25.02|24.93|24.78|24.93|24.9|23.74|23.5|23.32|23.45|23.49|23.32|23.32|23.56|23.52|23.47|23.49|23|23.28|23.8|24.08|24.1|23.91|23.02|22.99|23.15|22.52|22.39|||22.56|21.93|23.48|24.03|23.92|23.91|23.91|23.9|24.22|23.92|23.8|24.6|24.25|23.83|23.5|23.7|23.76|24.2|24.42|24.75|24.91|25.24|25.2|25.12|25.03|24.47|24.62|24.4|24.5|24.95|24.95|25|25.4|25.4|26.31||||26.58|26.68|25.94|25.8|26.45|26.5|27.6|28.01|28.6|28.65|27.81|27.69|27.9|27.68|27.81|28.12|28.1||28.35|28.61|29.09|27.45|27.61|27.4|27.7|28.01|29.15|29.44|29.8|28.34|28.68|28.7|29.78|29.91|29.7|30.2|31.12|30.92|30.91|31|32.19|32.63|33.51|35.16|35.5|35.31|35.05|34.39|33.76|34.21|33.3|33.4|33.31|33.76|33.39|32.33|31.83|32.02|30.95|30.58|30.85|31.32|30.72|30.61|29.78||||||28.92|28.39|28.45|28.68|28.6|28.3|28.48|27.53|27.1|27.3|27.79|27.46|27.5|27.45||27.14|28|28.53|27.5|26.48|26.71|27.27|27.95|28.2|28.41|28.18|28.58|28.69|29.22|29.5|30.1|29.91|30.61|30.58|30.55|30.62|30.77|30.52|29.8|28.62|28.51|28.49|28.15|28.65|27.76|28.13|28.34|29.08|29.13|28.34|27.88|27.75|29.02|27.97|27.73|27.15|24.7|23.84|23.64|22.88|24.18|25.4|25.6|25.1|26.39|26.86|27.37|27.54|26.96|27.01|26.71|26.35|27.51|29.54|30.63||||||30.7|31.51|31.2|34.2|35.5|36.78|38.12|39|39.62|39.49|40.35|39.35|40.02|41.58|
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP|8.55|8.46|8.51|8.58|8.66|8.72|8.45|8.43|8.61|8.35|9.25|9.94|10.24|10.31|10.29|10.61|10.62|10.75|10.52|10.36|10.06|10.1|10.1|10.04|10.55|10.64|10.67|10.77|11.1|11.1|10.86|10.83|10.79|10.66|10.73|10.5|10.34|10.48|10.56|10.6|10.56|10.06|9.91|9.9|9.72|9.66|9.48|||9.6|9.5|9.47|9.55|9.66|9.74|9.6|9.59|9.58|9.46|9.36|9.3|9.19|8.64|8.08|8.14|8.26|8.37|8.46|8.33|8.13|8.33|8.48|8.48|8.61|8.56|8.32|8.69|8.71|8.66|8.71|8.6|8.33|8.96|9.28||||9.23|9.22|9.23|9.28|9.14|9.04|8.82|8.78|8.77|8.9|8.62|8.72|8.52|8.6|8.75|8.72|8.8||8.94|8.98|8.97|9|8.9|9.2|9.11|9.15|9.25|9.3|9.36|9.59|9.33|9.64|9.8|9.05|9.4|9.58|9.88|9.51|9.73|9.66|9.55|9.62|8.73|8.53|8.5|8.54|8.67|8.7|8.66|8.63|8.68|8.62|8.96|8.97|8.91|8.88|8.84|8.93|8.92|8.88|8.84|8.98|8.9|8.64|8.66||||||8.45|8.43|8.4|8.37|8.53|8.49|8.53|8.57|8.74|8.74|9|9|8.86|8.61||8.61|8.62|8.65|8.7|8.82|8.67|8.67|8.94|9.06|9|9.9|10.21|10.67|11.85|12.87|13.29|13.33|12.94|12.57|12.81|12.4|12.41|12.52|12.6|12.71|12.99|12.8|12.5|12.8|12.37|12.57|12.08|12.04|12|12.15|11.92|11.7|11.71|11.54|10.88|10.36|10.01|10.05|9.58|9.13|9.06|9.31|9.37|8.93|9.01|8.9|9.13|9.05|9.12|8.66|8.62|8.61|8.45|8.4|8.23||||||8.13|8.15|8.12|7.95|7.94|8.19|8.6|8.38|8.4|8.01|8.2|8.2|8.19|8.32|
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP|14.25|14.17|13.9|14.08|14.2|14.11|14.58|14.61|14.32|14.43|14.43|14.26|14.54|14.69|14.68|14.55|14.68|15.03|15.11|15.15|15.22|15.25|15.09|15.17|15.21|15.06|14.99|15.09|15.26|15.35|15.25|15.01|14.56|15.45|15.42|15.35|15.42|15.4|15.42|15.43|15.38|15.4|15.23|14.87|14.57|14.47|14.46|||14.76|14.86|15.14|15.1|15.06|15.05|15.17|15.14|15.16|15.21|15.37|16.0286|16.3643|16.3357|16.2643|16.2929|16.15|16.1571|16.25|16.1|16.2286|16.2214|16.1143|15.9643|15.9071|15.75|15.7|15.5571|15.6214|15.6643|15.4929|15.55|15.6857|15.5929|15.5786||||15.3214|15.6786|15.3429|15.2857|15.5071|15.8857|16.1|16.1214|15.9714|15.9071|16.9929|16.8071|16.7714|16.6071|16.6|16.8357|16.7643||16.9|17.2286|17.6|17.5929|17.8|18.1429|18.2357|18.2572|18.25|18.0571|17.9|17.5|17.7929|17.8|17.75|17.4714|17.6429|17.9214|17.9714|17.8714|17.9|18.1143|18.0357|18.2143|18.2214|18.1643|18.1786|18.25|18.2429|17.95|17.8786|17.45|17.5357|17.4143|17.8643|17.85|17.9214|17.8429|17.8357|17.8357|17.75|17.6429|17.4643|17.7286|17.5286|17.4643|17.5||||||17.2857|17.1643|17.2214|17.1572|17.0429|16.9714|16.8357|16.8214|17.0143|17.0643|16.7643|16.1714|15.9571|15.75||15.6857|15.6714|15.7214|15.9786|15.75|15.7|15.8214|16.1929|16.2|16.2714|16.6786|16.9357|17|17.1214|17.2857|17.3071|17.3571|17.3643|17.4286|17.4214|17.4|17.3429|17|16.9|16.75|17.1786|17.4|17.25|17.6143|17.2643|17.5|17.1071|17.2286|17.15|17.1857|17.5072|17.55|17.8357|17.6857|17.7786|17.5643|17.4357|17.5|17.3143|17.2214|17.4429|18.3643|18.0714|17.3571|17.2143|17.1786|17.6429|17.0714|17.1786|16.7357|16.6357|16.4714|16.0857|16.0857|16.2||||||16.4643|16.4357|16.5857|16.4143|16.2786|16.6429|16.6429|16.6214|16.65|16.3929|16.6929|16.5571|16.5571|16.6071|
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP|4.43|4.42|4.44|4.45|4.53|4.55|4.63|4.68|4.64|4.71|4.73|4.55|4.61|4.67|4.68|4.78|4.76|4.79|4.85|4.85|4.8|4.73|4.72|4.7|4.69|4.73|4.8|4.77|4.78|4.84|4.9|4.96|4.94|5.03|5.02|5.04|5.14|5.04|5.04|5.04|5.06|5.04|5.05|5.11|5.07|4.92|4.96|||4.74|4.71|4.68|4.69|4.68|4.65|4.95|4.97|5|4.93|4.88|4.9|4.96|4.86|4.85|5.06|5|4.98|4.8|4.67|4.7|4.71|4.76|4.72|4.76|4.66|4.69|4.67|4.68|4.59|4.56|4.67|4.66|4.65|4.47||||4.38|4.34|4.32|4.23|4.22|4.23|4.17|4.15|4.14|4.2|3.94|3.7|3.68|3.69|3.56|3.56|3.57||3.59|3.56|3.58|3.6|3.6|3.6|3.63|3.72|3.75|3.77|3.82|3.84|3.88|3.77|3.71|3.75|3.8|3.78|3.82|3.84|3.88|3.86|3.79|3.75|3.76|3.7|3.68|3.7|3.66|3.72|3.73|3.67|3.67|3.67|3.75|3.76|3.72|3.64|3.62|3.64|3.58|3.56|3.55|3.5|3.51|3.52|3.5||||||3.49|3.47|3.47|3.48|3.48|3.47|3.48|3.5|3.53|3.54|3.55|3.53|3.52|3.48||3.38|3.37|3.31|3.29|3.26|3.28|3.28|3.31|3.28|3.29|3.34|3.34|3.35|3.35|3.34|3.44|3.45|3.44|3.48|3.5|3.48|3.51|3.51|3.55|3.51|3.54|3.52|3.5|3.49|3.45|3.43|3.43|3.43|3.4|3.4|3.45|3.39|3.42|3.4|3.38|3.36|3.34|3.35|3.33|3.27|3.26|3.32|3.37|3.35|3.33|3.34|3.28|3.28|3.35|3.31|3.37|3.25|3.18|3.16|3.15||||||3.14|3.11|3.16|3.14|3.14|3.25|3.23|3.16|3.18|3.09|3.41|3.51|3.55|3.67|
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP|13.66|13.51|13.84|14.71|14.43|13.68|13.51|13.73|11.85|12.05|12.22|12.58|12.1|12.03|12.34|12.61|12.91|12.65|12.62|11.72|11.87|11.81|11.54|12.28|12.32|13|13.33|14.81|15.31|13.1|12.9|12.76|12.21|12.29|12.5|12.56|12.33|12.88|13.11|13.64|14.55|14.75|14.66|14.49|12.03|9.87|10.28|||8.55|7.84|8.01|7.61|7.46|7.46|7.36|7.1|7.09|7.15|7.14|7.19|7.23|7.1|7.09|7.12|7.11|7.1|7.07|7.04|7.11|7.11|7.06|7.08|7|6.98|7.28|7.21|7.29|7.26|7.19|7.19|7.18|7.16|6.96||||6.86|6.71|6.54|6.45|6.45|6.57|6.7|6.86|6.92|6.87|6.87|6.86|6.88|6.83|6.98|7.02|7||7.13|7.23|7.26|7.25|7.4|7.46|7.4|7.42|7.41|7.36|7.24|7.2|7.27|7.29|7.31|7.23|7.38|7.52|7.55|7.55|7.58|7.77|7.75|7.82|7.87|7.79|7.79|7.9|7.96|7.92|7.91|7.86|7.86|7.84|8.05|8.09|8.05|8.11|8.13|8.11|8.03|8|8|8|8.07|7.98|7.97||||||7.86|7.74|7.73|7.64|7.56|7.42|7.36|7.39|7.46|7.45|7.37|7.33|7.32|7.16||7.1|7.06|7.09|7.22|7.02|7.06|7.15|7.25|7.3|7.35|7.54|7.56|7.53|7.7|7.73|7.77|7.88|7.97|8.01|8.02|7.94|7.98|7.73|7.69|7.68|7.84|7.95|7.9|7.96|7.96|8|8.06|8.09|7.99|8|8.13|8.19|8.22|8.16|8.27|8.14|8|7.95|7.75|7.15|7.62|7.91|7.87|7.3|7.56|7.53|7.5|7.62|7.6|7.48|7.5|7.41|7.18|7.08|7.07||||||7.21|7.34|7.41|7.47|7.47|7.73|7.65|7.56|7.61|7.57|7.79|7.72|7.98|8.13|
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP|25.52|25.66|25.56|25.67|25.9|25.9|26.85|27.05|27.41|27.77|27.4|28.1|28.75|28.55|27.94|27.73|28.17|28.91|28.52|28.53|28.71|28.69|28.8|28.83|28.65|28.5|28.51|28.4|28.48|28.35|28.23|28|28.4|28.44|28.31|28.19|28.11|27.86|28.46|28.8|29.44|29.48|29.47|29.7|29.46|29.83|29.5|||30.23|30.44|31.33|31.55|31.4|31.35|31.5|31.26|31.22|31.13|31.53|31.42|33.06|32.99|33.12|33.48|33.9|34.05|34|34.03|33.91|34.39|34|34.08|34.14|34.46|34.18|33.41|33.33|33.5|33.62|33.7|34.11|34.57|35.39||||35.6|35.79|34.7|34.05|34.55|35|35.22|35.76|35.94|35.96|36.32|35.51|35.82|35.91|36.06|35.8|35.7||35.77|35|35.82|35.33|35.17|35.3|34.6|34.9|35.98|35.71|36|35.6|36.61|36.8|36.73|36.31|37.55|37.71|37.99|37.6|37.85|38.17|38.34|38.87|39.11|38.66|38.83|38.88|39.05|38.83|38.9|38.31|37.8|37.92|38|38.16|37.89|37.65|37.71|37.72|37.55|38.11|38.5|37.68|37.3|38.01|38||||||38.36|38.36|38.69|38.72|38.97|38.4|38.16|38.43|38.42|38.35|38.05|37.44|37.39|37.7||37.89|38.33|38.33|37.68|39|39.06|39|39.38|39.51|40.28|43.02|43.67|44.48|45.96|47.1|42.52|42.13|41.9|42.38|43.29|42.96|42.76|44.36|43.99|43|43.4|43.7|43.01|44.9|45.6|46.3|46.01|46.64|47|45.7|45.93|47.4|48.18|46.5|45.3|46.2|46.44|47.49|45.93|45.4|45.78|45.8|45.54|45.45|46.8|47.5|47.64|47.38|48.3|48.59|46.71|45.92|45.08|45.2|44.06||||||43.02|41|40.9|39.2|38.49|38.71|38.88|39.11|40.26|40.43|41.09|41.71|43.02|42.71|
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP|3.85|3.82|3.71|3.75|3.84|3.89|3.98|3.93|3.84|3.85|3.85|3.84|3.89|3.95|3.98|3.98|3.97|4|4.02|4.03|4.05|3.99|3.99|4|3.97|3.9|3.87|3.87|3.86|3.82|3.78|3.71|3.78|3.78|3.78|3.76|3.79|3.77|3.79|3.81|3.83|3.78|3.7|3.65|3.6|3.54|3.53|||3.57|3.57|3.63|3.64|3.63|3.66|3.67|3.56|3.75|3.76|3.74|3.72|3.79|3.8|3.77|3.75|3.71|3.74|3.85|3.81|3.84|3.87|3.89|3.92|4.02|3.96|3.98|4.04|4.12|4.16|4.14|4.14|4.18|4.14|4.15||||4.03|4.07|4.14|4.09|4.08|4.17|4.06|4.09|4.12|4.14|4.15|3.93|3.87|3.82|3.85|3.88|3.85||3.91|3.95|3.92|3.9|3.96|4.01|4.03|4.08|4.15|4.17|4.11|4.13|4.25|4.26|4.25|4.23|4.33|4.42|4.44|4.4|4.41|4.45|4.46|4.44|4.39|4.33|4.32|4.39|4.42|4.5|4.52|4.48|4.45|4.45|4.56|4.59|4.58|4.56|4.53|4.56|4.58|4.5|4.45|4.48|4.41|4.32|4.36||||||4.28|4.22|4.21|4.17|4.23|4.23|4.22|4.29|4.35|4.39|4.4|4.44|4.41|4.29||4.25|4.25|4.45|4.57|4.5|4.44|4.46|4.53|4.53|4.59|4.7|4.73|4.45|4.82|4.84|4.77|4.62|4.61|4.69|4.72|4.64|4.66|4.72|4.68|4.6|4.63|4.67|4.56|4.65|4.33|4.41|4.46|4.43|4.49|4.62|4.85|4.24|4.24|4.13|4.08|3.93|3.88|3.86|3.83|3.77|3.81|4.04|4.08|3.99|4.03|4.13|4.11|4.2|4.26|4.2|4.14|4.07|3.99|3.97|4.02||||||4.13|4.19|4.24|4.17|4.16|4.42|4.5|4.49|4.53|4.46|4.47|4.48|4.66|4.88|
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP|4.28|4.28|4.21|4.31|4.33|4.27|4.33|4.37|4.32|4.37|4.36|4.35|4.41|4.45|4.44|4.51|4.53|4.59|4.59|4.65|4.64|4.61|4.53|4.57|4.56|4.52|4.47|4.51|4.54|4.54|4.5|4.44|4.61|4.63|4.63|4.61|4.75|4.71|4.73|4.69|4.65|4.65|4.68|4.81|4.32|4.29|4.23|||4.3|4.32|4.39|4.38|4.31|4.33|4.32|4.32|4.32|4.34|4.33|4.36|4.42|4.35|4.32|4.36|4.36|4.38|4.4|4.44|4.5|4.59|4.66|4.63|4.68|4.61|4.65|4.61|4.6|4.53|4.53|4.56|4.55|4.49|4.45||||4.42|4.47|4.32|4.3|4.44|4.55|4.65|4.74|4.74|4.68|4.69|4.72|4.72|4.69|4.7|4.74|4.73||4.76|4.81|4.78|4.7|4.75|4.82|4.7|4.74|4.72|4.72|4.64|4.68|4.78|4.81|4.91|4.87|4.87|4.96|5.07|5.05|5.08|5.11|5.14|5.17|5.15|5.12|5.2|5.17|5.26|5.22|5.16|5.15|5.08|5.04|5.19|5.24|5.17|5.19|5.15|5.18|5.26|5.25|5.22|5.29|5.26|5.2|5.15||||||5.13|5.11|5.12|5.11|5.12|5.31|5.36|5.06|5.05|5.1|5.03|5.02|5.02|4.99||4.99|5|5.07|5.1|4.97|4.99|5.07|5.14|5.11|5.17|5.33|5.28|5.39|5.45|5.55|5.54|5.55|5.65|5.55|5.66|5.67|5.79|5.8|5.61|5.43|5.1|5.06|5.04|5.05|5.02|5.08|5.13|5.18|5.02|5.07|5.12|5.01|5.1|5.1|5.12|4.96|4.95|4.92|4.85|4.9|4.95|4.99|4.96|4.83|5.1|5.11|5.13|5.24|5.31|5.13|5.23|5.16|5.13|5.1|5.23||||||5.09|5.1|5.1|5.16|5.29|5.56|5.62|5.58|5.57|5.51|5.58|5.78|5.86|6.04|
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP|11.5|11.27|11|11.15|11.24|11.14|11.25|11.33|10.99|11.12|11.17|11.28|11.65|11.73|11.79|11.91|11.98|12.1|12.1|12.15|12.16|12.35|12.2|12.2|12.18|12.1|11.82|11.99|12.03|12.08|12.13|12.1|12.31|12.36|12.39|12.28|12.2|12.3|12.39|12.48|12.45|12.45|12.38|12.23|12.08|12|11.9|||12.02|11.96|12.04|12|11.82|11.8|11.74|11.47|11.42|12.07|12.05|12.14|12.31|12.28|12.26|12.22|12.39|12.4|12.26|13.33|13.75|13.84|13.77|13.59|13.62|13.56|13.62|13.6|13.53|13.76|13.81|13.9|13.86|13.77|14.11||||13.89|13.56|13.34|13.27|13.6|13.75|13.8|14.1|14.15|13.98|13.98|13.85|14.1|14.23|14.3|14.36|14.38||14.29|13.96|13.75|13.26|13.1|13.24|13.05|13.18|13.43|13.41|13.39|13.18|13.25|13.48|13.8|13.55|13.41|13.73|14|14.07|13.98|14|14.29|14.29|13.97|13.86|13.85|13.91|14.03|13.93|13.68|13.13|13.05|12.95|13.38|13.6|13.57|13.66|13.29|13.2|13.21|12.79|12.64|12.8|12.73|12.27|12.2||||||12.15|12.01|12.15|12.12|11.81|11.72|11.66|11.46|11.38|11.62|11.45|11.28|11.2|10.87||11.14|11.22|11.41|11.3|11.18|11.12|11.32|11.45|11.56|11.63|11.52|11.75|11.91|11.98|11.93|12.41|12.45|12.8|12.8|12.84|12.79|13.03|12.89|12.8|12.76|12.98|12.89|12.59|12.58|12.5|12.81|12.85|13.14|13.2|13.31|13.42|13.3|13.44|13.36|13.32|12.79|12.56|12.42|12.42|12.24|13.36|13.81|13.75|13.59|13.59|13.79|13.57|13.94|14|13.79|13.38|13.32|12.91|13.23|13||||||12.77|13.81|13.68|13.48|13.83|14.15|14.36|14.25|14.18|14.11|14.24|14.43|14.93|14.31|
08361|102948|/equities/yutong-bus|SHANGHAICOMP|12.08|12.82|12.7|12.83|12.85|12.76|12.62|12.77|12.65|12.71|12.79|12.66|12.93|13.11|13.22|13.59|13.53|13.57|13.55|13.7|13.64|13.6|13.32|13.58|13.63|13.88|13.65|13.6|13.85|14.18|14.19|13.99|13.98|14.2|14.28|14.32|14.31|14.74|14.8|14.8|14.43|14.43|14.3|13.85|13.4|13.03|13.1|||13.31|13.24|13.2|13.28|13.41|13.27|12.99|12.81|12.48|12.54|12.63|12.7|12.56|12.86|12.86|12.67|12.54|12.73|12.43|12.35|12.36|12.39|12.02|12.22|13.4|13.44|13.4|13.54|13.4|13.2|13.62|13.56|13.76|13.3|13.44||||13.32|13.37|12.74|12.37|12.42|12.53|12.26|12.18|11.69||12.27|11.97|11.78|11.81|11.74|11.59|11.59||11.77|12.21|11.88|11.6|11.51|11.01|10.23|9.7|9.93|9.87|9.67|9.7|9.66|9.86|9.95|9.75|9.75|9.85|10.13|10.07|10.06|10.33|9.98|9.88|9.85|9.68|9.4|9.42|9.71|9.58|9.53|9.14|8.8|8.5|8.41|8.38|8.28|8.28|8.29|8.32|8.43|8.31|8.28|8.31|8.27|8.28|8.17||||||7.97|7.87|7.92|7.86|7.79|7.74|7.78|7.86|7.91|7.85|7.56|7.56|7.5|7.47||7.5|7.42|7.44|7.62|7.38|7.33|7.62|7.7|7.56|7.65|7.73|7.71|7.76|7.77|7.75|7.81|7.83|7.87|7.84|7.73|7.65|7.75|7.61|7.47|7.36|7.5|7.51|7.51|7.62|7.58|7.69|7.6|7.45|7.3|7.31|7.31|7.22|7.3|7.34|7.4|7.34|7.3|7.16|7.05|7.01|7.06|7.23|7.07|6.89|6.93|7.03|7.01|7.12|7.15|7.11|7.12|7.03|6.9|6.9|6.95||||||7|7.02|7.05|7.13|7.12|7.27|7.46|7.31|7.53|7.44|7.45|7.74|7.71|7.71|
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP|8.23|8.2|8.01|8.08|8.12|8.23|8.4|8.45|8.28|8.37|8.39|8.32|8.39|8.47|8.44|8.51|8.49|8.65|8.66|8.69|8.72|8.55|8.64|8.66|8.63|8.55|8.47|8.45|8.47|8.52|8.42|8.32|8.38|8.37|8.3|8.32|8.32|8.3|8.29|8.3|8.26|8.25|8.14|8|7.96|7.74|7.75|||7.82|7.89|8|8.03|7.99|8.17|8.21|8.08|8.21|8.19|8.13|8.18|8.17|8.15|8.08|8.17|8.18|8.28|8.2|8.16|8.2|8.23|8.19|8.16|8.2|8.01|8.04|8.06|8.22|8.23|8.26|8.33|8.5|8.43|8.21||||8.04|7.85|7.92|8.16|8.38|8.4|8.23|8.41|8.5|8.75|8.77|8.86|9.02|8.94|9.02|8.79|8.71||8.87|8.62|8.41|8.46|8.48|8.47|8.46|8.63|8.58|8.56|8.34|8.37|8.47|8.52|8.45|8.34|8.5|8.55|8.59|8.43|8.46|8.58|8.46|8.43|8.25|8.2|8.21|8.28|8.33|8.37|8.35|8.26|8.27|8.2|8.56|8.5|8.46|8.43|8.35|8.37|8.3|8.29|8.2|8.33|8.27|8.12|8.15||||||8.05|7.94|7.87|7.84|7.81|7.78|7.82|7.78|7.92|7.94|7.86|7.84|7.76|7.61||7.57|7.58|7.59|7.67|7.58|7.59|7.75|8.02|7.93|8.15|8.87|9.01|8.64|8.69|8.79|9|9.03|9.02|8.91|8.76|8.73|8.71|8.44|8.48|8.3|8.47|8.56|8.41|8.48|8.42|8.57|8.46|8.43|8.32|8.32|8.31|8.17|8.26|8.2|8.15|8.11|8.01|8.04|7.79|7.46|7.58|7.91|7.86|7.73|7.85|7.89|7.84|7.8|7.99|7.83|7.84|7.67|7.48|7.45|7.55||||||7.73|7.75|7.8|7.88|7.91|8.18|8.38|8.36|8.3|8.11|8.28|8.49|8.8|8.97|
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP|10.35|10.63|10.4|10.42|10.35|10.38|10.49|10.82|10.89|10.77|10.85|10.85|11.02|11.34|11.27|11.02|11.19|11.4|10.82|10.77|10.68|10.83|10.24|10.24|10.25|10.16|9.97|9.98|9.97|10|9.98|9.97|10.03|9.98|9.95|10.01|9.99|9.9|9.92|9.95|9.94|9.86|9.8|9.76|9.74|9.75|9.75|||9.85|9.95|10.01|10.05|9.99|9.99|9.95|9.94|9.98|9.84|9.84|9.85|10.01|10.03|9.97|9.97|9.93|9.99|10|9.94|10|10.13|10.24|10.33|10.46|10.44|10.53|10.21|10.41|10.54|10.51|10.67|10.42|10.34|10.12||||9.94|9.83|9.82|9.76|9.88|10.03|10.39|10.48|10.61|10.47|10.4|10.47|10.4|10.39|10.32|10.32|10.28||10.36|10.07|10.06|9.99|10.1|10.17|10.11|10.17|10.04|10.04|10.04|10.04|10.07|9.97|10.11|9.93|10|9.99|10.1|10.12|10.18|10.36|10.38|10.37|10.24|10.19|10.15|10.37|10.44|10.41|10.39|10.19|10.12|10.2|10.36|10.41|10.37|10.39|10.41|10.41|10.49|10.51|10.56|10.72|10.64|10.58|10.69||||||10.73|10.5|10.7|10.48|10.32|10.1|9.98|10.02|10.14|10.12|10.07|10.01|9.95|9.63||9.92|9.79|9.89|9.99|9.88|9.84|9.87|9.87|9.93|9.96|10.28|10.32|10.31|10.3|10.3|10.54|10.57|10.6|10.74|10.62|10.47|10.62|10.61|10.37|10.21|10.36|10.4|10.36|10.4|10.41|10.71|10.79|10.81|10.57|10.55|10.45|10.2|10.28|10.33|10.49|10.38|10.34|10.32|10.14|10|10.22|10.34|10.17|10|10.28|10.32|9.95|9.97|10.04|9.92|9.76|9.6|9.42|9.33|9.3||||||9.47|9.47|9.51|9.8|9.8|9.97|10.04|9.95|9.99|9.96|10.07|10.62|10.71|10.98|
08364|101014|/equities/keda-group|SHANGHAICOMP|5.79|5.76|5.64|5.8|5.7|5.55|5.53|5.62|5.77|5.88|5.93|5.89|5.95|6.02|6.03|6.09|6.06|5.91|5.89|5.93|5.99|5.94|5.85|5.96|6|6|5.96|5.98|6.02|6|6|6.07|6.19|5.94|5.96|6.13|6.1|6.04|6.08|6.11|6.15|6.17|6.15|6.15|6|6.21|6.18|||6.83|7.15|7.16|7.08|7.15|7.22|7.16|7.06|6.75|6.68|6.86|6.93|6.99|6.94|6.67|6.61|6.34|6.36|6.09|5.93|6.15|6.25|6.35|6.62|6.65|6.53|6.61|7.2|7.49|7.57|7.41|7.5|7.48|7.25|7.01||||6.47|6.45|6.67|6.55|6.36|6.33|6.48|6.46|6.39|6.45|6.6|7.02|6.78|6.26|6.3|6.08|6.27||6.59|6.62|6.31|6.4|6.4|6.6|6.71|6.66|6.53|6.55|6.18|6.2|5.85|5.74|5.79|5.81|5.65|5.76|5.79|5.7|5.71|5.77|5.74|5.65|5.46|5.39|5.38|5.47|5.47|5.59|5.68|5.6|5.55|5.65|5.58|5.63|5.64|5.65|5.5|5.57|5.56|5.53|5.47|5.49|5.31|5.16|5.23||||||5.18|5.11|5.13|5.12|5.13|5.1|5.01|5.01|5.05|5.11|5.11|5.16|5.18|4.97||4.78|4.85|4.82|4.81|4.84|4.72|4.71|4.79|4.81|4.84|4.93|5.03|4.98|4.99|5.01|5.06|5.12|5.16|5.2|5.27|5.16|5.15|5.1|5.03|4.94|4.99|5.01|5.01|5.13|5.14|5.27|5.29|5.26|5.17|5.22|5.18|4.97|5|5.04|4.86|4.79|4.75|4.85|4.61|4.44|4.46|4.7|4.57|4.47|4.55|4.75|4.76|4.76|4.83|4.81|4.82|4.78|4.64|4.36|4.42||||||4.49|4.46|4.55|4.63|4.62|4.75|4.78|4.69|4.76|4.67|4.83|4.86|5|5.08|
08365|102964|/equities/lugang-science|SHANGHAICOMP|3.54|3.54|3.46|3.54|3.5|3.54|3.56|3.58|3.61|3.64|3.66|3.57|3.63|3.68|3.71|3.8|3.77|3.79|3.79|3.8|3.85|3.79|3.71|3.72|3.72|3.7|3.69|3.63|3.61|3.56|3.57|3.62|3.63|3.57|3.55|3.68|3.65|3.54|3.61|3.62|3.68|3.67|3.73|3.68|3.62|3.69|3.68|||3.87|4.03|4.08|4.02|4.25|4.24|4.3|4.32|3.78|3.99|3.98|4|3.99|3.89|3.73|3.55|3.21|3.28|3.3|3.28|3.31|3.31|3.35|3.37|3.42|3.38|3.64|3.86|3.91|3.63|3.58|3.57|3.51|3.6|3.6||||3.52|3.51|3.43|3.5|3.48|3.44|3.52|3.23|3.21|3.24|3.32|3.44|3.38|3.04|3.05|3.1|3.11||3.15|3.18|3.12|3.11|3.15|3.16|3.14|3.17|3.17|3.16|3.1|3.1|3.06|3.04|3.06|3.03|3.05|3.09|3.11|3.08|3.09|3.14|3.16|3.17|3.15|3.12|3.11|3.14|3.17|3.15|3.17|3.16|3.17|3.15|3.19|3.21|3.22|3.2|3.18|3.18|3.18|3.17|3.18|3.17|3.14|3.12|3.12||||||3.1|3.05|3.01|3.02|3.05|3.04|3.03|3.05|3.12|3.14|3.13|3.22|3.25|3.25||3.13|3.11|3.13|3.15|3.18|3.15|3.18|3.18|3.15|3.19|3.29|3.35|3.35|3.26|3.26|3.27|3.31|3.24|3.26|3.26|3.19|3.17|3.15|3.15|2.99|3.07|3.08|3.08|3.12|3.14|3.18|3.21|3.18|3.14|3.14|3.16|3.07|3.1|3.08|3.05|3.02|3|2.96|2.9|2.88|2.89|3.03|3.02|2.96|3.01|3.08|3.08|3.11|3.13|3.05|3.08|3.05|2.98|2.95|3||||||3.05|3.09|3.17|3.1|3.1|3.23|3.32|3.34|3.32|3.23|3.32|3.45|3.38|3.44|
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP|10.69|10.62|10.82|10.68|10.5|10.25|10.19|10.23|10.13|10.27|10.43|10.59|10.62|10.77|10.89|10.64|10.58|10.55|10.51|10.6|10.7|10.6|10.57|10.88|10.86|10.76|10.88|10.95|11.06|10.96|10.76|10.46|10.67|11.02|10.8|10.58|10.6|10.3|10.49|10.44|10.41|10.36|10.32|10.21|10.29|10.07|9.89|||10.02|10.18|10.12|10.4|10.15|10.61|10.79|10.86|10.91|10.7|11.04|11.09|11.03|11.28|10.98|10.9|10.4|10.33|10.09|10.14|10.34|10.4|10.69|10.48|10.71|10.63|10.84|10.86|11.03|11.5|11.76|11.85|11.68|12.11|12.31||||11.61|11.26|11.39|11.41|11.18|11.46|11.4|11.75|11.82|11.65|12.13|11.81|11.86|11.2|11.18|11.18|11.08||10.33|10.16|9.9|9.65|9.76|9.75|9.78|10|9.94|9.68|9.88|9.89|9.59|9.76|9.61|9.82|9.48|9.12|8.95|9|8.95|8.77|8.67|8.68|8.7|8.66|8.62|8.68|8.72|8.63|8.56|8.36|8.31|8.26|8.47|8.44|8.35|8.33|8.44|8.48|8.53|8.41|8.66|8.85|8.66|8.6|8.55||||||8.53|8.4|8.44|8.39|8.55|8.52|8.47|8.5|8.38|8.35|8.2|8.22|8.3|8.13||8.06|7.79|7.71|7.62|7.56|7.52|7.61|7.7|7.62|7.69|7.74|7.78|7.98|7.83|7.83|8.05|8.06|8.01|8.02|8.07|8.03|8.12|8.04|8|7.95|7.85|7.86|7.76|7.77|7.73|7.82|7.84|7.94|7.95|7.93|8.2|7.91|8|7.75|7.77|7.62|7.55|7.56|7.4|7.35|7.49|7.49|7.27|7.26|7.26|7.2|7.2|7.28|7.33|7.37|7.35|7.31|7.23|7.18|7.28||||||7.19|7.17|7.1|7.13|7.23|7.52|7.33|7.24|7.26|7.2|7.22|7.47|7.63|7.79|
08367|100919|/equities/zhonglu|SHANGHAICOMP|13.09|13.15|12.94|13.22|13.06|13.82|13.5|14.59|15.67|15.83|15.94|15.66|16|16.21|16.11|17.75|17.7|17.83|18.05|18.15|17.93|17.92|17.49|17.61|17.73|17.78|17.56|17.51|17.58|17.97|18.1|17.91|18.12|19.74|20|19.39|19.85|20.38|20.2|20.45|20.32|20.59|20.7|20.97|20.83|20.01|19.55|||21.18|21.37|20.96|22.3|21.68|21.52|20.91|20.73|20.66|20.6|22.4|22.7|23.2|22.61|22.6|22.38|22.7|22.59|23.21|23.18|23.5|23.91|24.27|24.39|23.08|22.2|22.2|22.6|22.83|22.72|23.3|23.07|22.02|24.36|25||||23|22.9|22.41|22.3|22.77|23.68|23.7|24.45|24.87|24.88|24.98|24.68|24.89|24.71|24.72|24.61|23.67||23.55|22.58|20.82|20.2|20.34|19.42|19.22|19.26|19.49|21.44|22.21|22.61|22.3|22|24.28|24.7|24|23.61|25.5|26.33|26.7|27.05|27.2|27.49|27.51|27.36|27.01|27.78|28.04|27.98|28|28.1|27.6|27.49|28.52|28.59|28.35|28.42|28.58|29|28.8|28.44|29.18|28.8|28.6|28.73|28.32||||||27.93|27.8|27.94|27.9|27.83|27.31|27.29|27.74|27.43|27.87|30.82|30.8|29.94|27.37||26.57|26.5|26.46|26.82|27.24|26.69|29.3|29|30.31|30.71|31.45|30.86|30.51|30.38|31.65|30.02|29.5|29.28|28.89|29.5|31.7|32|32.16|33.28|32.35|32.38|32.68|33.24|31.8|31.3|32.55|33.4|32.61|31.5|31.4|33.6|33.32|32.84|33.35|34.51|34.83|32.5|35.12|32.7|32.3|33.14|33.49|33.56|30.53|28.88|28.3|28|28.37|28.04|27.58|26.6|26.93|28.5|27.69|28.51||||||29.2|29.91|30.34|29.7|27.63|27.65|27.37|26.88|27.25|26.5|28.55|28.75|28.93|30.55|
08368|101179|/equities/zhonglu-b|SHANGHAICOMP|0.5|0.501|0.498|0.5|0.497|0.504|0.504|0.5|0.533|0.539|0.54|0.538|0.545|0.548|0.54|0.562|0.57|0.578|0.579|0.583|0.582|0.571|0.573|0.579|0.581|0.569|0.56|0.54|0.554|0.558|0.573|0.57|0.575|0.611|0.615|0.603|0.606|0.611|0.603|0.611|0.608|0.61|0.612|0.615|0.612|0.618|0.599|||0.64|0.656|0.657|0.68|0.664|0.669|0.655|0.658|0.67|0.67|0.695|0.708|0.719|0.706|0.699|0.695|0.715|0.72|0.72|0.716|0.735|0.737|0.745|0.738|0.716|0.684|0.684|0.667|0.68|0.674|0.697|0.666|0.648|0.711|0.708||||0.701|0.665|0.62|0.608|0.638|0.671|0.668|0.702|0.702|0.71|0.744|0.694|0.727|0.76|0.77|0.73|0.712||0.711|0.654|0.63|0.635|0.598|0.551|0.54|0.544|0.54|0.575|0.573|0.586|0.585|0.576|0.621|0.641|0.647|0.658|0.701|0.708|0.732|0.746|0.743|0.743|0.749|0.752|0.753|0.77|0.768|0.745|0.744|0.744|0.741|0.743|0.761|0.773|0.765|0.768|0.779|0.79|0.788|0.778|0.801|0.8|0.79|0.799|0.82||||||0.819|0.814|0.82|0.821|0.828|0.806|0.79|0.81|0.808|0.811|0.882|0.861|0.841|0.797||0.766|0.75|0.748|0.736|0.795|0.793|0.881|0.898|0.923|0.916|0.953|0.944|0.94|0.933|0.898|0.934|0.9|0.892|0.88|0.906|0.971|0.938|0.993|1.076|1.041|1.033|1.006|0.976|0.901|0.877|0.953|1.05|1.076|1.061|1.094|1.179|1.148|1.12|1.161|1.243|1.253|1.195|1.25|1.122|1.219|1.328|1.325|1.332|1.208|1.196|1.19|1.192|1.223|1.151|1.07|1.038|1.016|1.001|0.901|0.878||||||0.889|0.878|0.849|0.783|0.781|0.775|0.78|0.762|0.796|0.777|0.851|0.858|0.865|0.856|
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP|19.11|19.32|19.1|19.16|19.34|19.41|19.6|19.72|19.39|19.6|19.82|20.03|20.27|20.3|20.09|20.2|20.48|20.6|20.66|20.89|20.47|19.69|19.47|19.63|19.74|19.78|19.03|19.34|19.5|19.68|19.3|19.6|18.68|17.7|17.57|17.28|17.4|17.18|17.13|17.14|17.08|16.85|16.53|16.56|16.48|16.21|16.2|||16.28|16.28|16.35|16.02|15.5|15.74|15.73|15.79|16.07|16.19|16.16|16.25|16.66|16.33|16.04|16.17|16.6|16.82|16.71|16.82|17|17.05|17|16.94|17.08|16.61|16.4|16.02|16.37|16.64|16.65|16.96|17.34|16.77|16.97||||17.47|16.93|16.91|17.04|17|17.3|17.93|17.4|17.38|17.26|16.94|17.02|16.77|16.33|16.41|16.52|16.16||16.78|16.8|16.02|15.74|16.23|16.64|16.13|16.39|16.95|17.01|16.71|16.8|16.77|16.76|16.9|16.98|17.99|17.89|18.4|18.61|19.12|18.85|18.73|18.97|19.12|19.01|19.05|18.96|18.83|18.61|18.63|18.53|18.35|18.31|18.85|19.05|19.04|18.72|19.12|19.24|18.95|18.95|18.9|19.16|19.38|19.14|19.34||||||18.95|18.83|18.52|18.18|17.96|17.89|17.59|17.35|17.63|17.47|17.37|17.28|17.5|17.95||17.79|17.79|17.95|17.78|17.2|16.8|16.98|17.41|17.51|16.92|17.95|18.53|18.46|18.39|18.45|18.61|18.7|18.93|18.88|19.41|19.7|19.73|19.55|19.12|18.88|19.31|19.05|19.3|19.3|19|19.55|19.72|20.24|20.16|20.46|20.46|21.43|22.01|22.5|21.08|20.4|19.75|19.7|18.37|18.45|19.87|20.4|20.23|20|20.5|20.22|20.45|20.18|20.86|21.21|21.81|21.21|21.12|21.53|22.03||||||20.23|20.08|19.4|19.61|21.01|22.55|21.65|21.08|21.6|21.56|22.36|22.49|21.77|22.2|
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP|4.93|4.92|4.83|4.85|4.91|4.92|5.03|5.05|5.01|5.1|5.11|5.09|5.15|5.23|5.21|5.29|5.35|5.41|5.41|5.42|5.38|5.36|5.28|5.31|5.34|5.34|5.33|5.33|5.35|5.4|5.4|5.4|5.42|5.55|5.53|5.51|5.58|5.53|5.53|5.55|5.55|5.56|5.54|5.64|5.59|5.57|5.42|||5.39|5.4|5.37|5.39|5.32|5.33|5.41|5.45|5.42|5.41|5.4|5.45|5.58|5.59|5.57|5.68|5.77|5.69|5.7|5.61|5.62|5.68|5.53|5.53|5.6|5.6|5.62|5.61|5.56|5.55|5.45|5.44|5.35|5.26|5.27||||5.22|5.16|5.11|5.09|5.12|5.16|5.23|5.33|5.31|5.22|5.22|5.19|5.15|5.17|5.19|5.13|5.13||5.15|5.18|5.17|5.12|5.13|5.18|5.2|5.28|5.31|5.33|5.3|5.28|5.31|5.3|5.37|5.29|5.33|5.4|5.48|5.53|5.6|5.63|5.55|5.54|5.52|5.5|5.52|5.55|5.57|5.6|5.6|5.47|5.54|5.52|5.65|5.73|5.74|5.55|5.47|5.47|5.46|5.42|5.41|5.51|5.45|5.4|5.4||||||5.31|5.29|5.3|5.32|5.24|5.21|5.29|5.27|5.35|5.42|5.44|5.44|5.46|5.37||5.3|5.28|5.22|5.21|5.13|5.06|5.11|5.21|5.24|5.25|5.42|5.42|5.42|5.45|5.48|5.56|5.61|5.7|5.76|5.77|5.73|5.72|5.71|5.63|5.46|5.56|5.57|5.46|5.44|5.47|5.53|5.55|5.74|5.72|5.7|5.82|5.74|5.75|5.74|5.6|5.38|5.36|5.3|5.22|5.2|5.23|5.72|5.7|5.58|5.66|5.76|5.7|5.86|5.91|5.91|5.96|5.84|5.65|5.57|5.64||||||5.71|5.78|5.84|5.94|5.95|6.04|6.13|6.03|6.08|6|6.23|6.38|6.62|6.74|
08371|100526|/equities/zhongken-agri|SHANGHAICOMP|8.65|8.7|8.7|8.63|8.66|8.56|8.7|8.81|8.8|9|9.07|8.99|9.2|9.52|9.52|9.64|9.61|9.44|9.52|9.5|9.59|9.47|9.19|9.35|9.45|9.54|9.49|9.46|9.35|9.33|9.55|9.43|9.25|9.21|9.23|9.15|9.35|8.68|8.55|8.62|8.62|8.64|8.57|8.53|8.5|8.6|8.5|||8.57|8.74|8.91|8.97|8.82|8.91|8.96|9.07|8.96|8.69|8.56|8.6|8.82|8.8|8.68|8.46|8.38|8.42|8.36|8.5|8.35|8.42|8.44|8.3|8.45|8.55|8.6|8.56|8.68|8.77|8.73|8.79|8.75|8.74|8.83||||8.63|8.59|8.3|8.5|8.93|9.2|9.21|9.22|9.23|9.22|9.18|9.29|9.4|9.4|9.5|9.61|9.6||9.66|9.84|9.82|9.78|9.98|10.07|10.06|10.03|10.08|10.18|10.11|10.17|10.17|10.34|10.39|10.33|10.27|10.16|10.28|10.3|10.53|10.73|10.65|10.71|10.63|10.6|10.57|10.61|10.72|10.75|10.63|10.5|10.55|10.5|10.78|10.92|11.16|10.91|10.75|10.75|10.92|10.91|10.9|11|10.85|10.65|10.6||||||10.25|10.06|10.15|10.1|10.07|9.98|9.95|10.01|10.13|10.15|10.14|10.1|10.17|10.04||10.11|10.14|10.25|9.95|10.06|9.54|9.81|9.9|10.01|10.4|10.67|10.43|10.46|10.62|10.52|10.44|10.46|10.81|10.8|10.46|10.43|10.16|9.83|9.78|9.57|9.68|9.69|9.66|9.7|9.61|9.78|9.97|10.13|9.97|9.83|10.2|10.09|10.11|10.05|10.2|10.19|9.92|9.96|9.61|9.55|9.3|9.92|9.8|9.5|9.75|9.9|10.06|10.19|10.41|10.46|10.08|9.6|9.53|9.3|9.21||||||9.13|9.32|9.5|10.02|10.3|11.04|10.68|10.52|10.46|10.2|10.45|10.38|10.76|11.25|
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP|7.42|7.73|7.55|7.55|7.62|7.55|7.57|7.85|7.92|7.76|7.8|7.75|7.88|8.11|8.09|7.9|8|8.16|7.86|7.77|7.53|7.66|7.14|7.14|7.15|7.11|6.95|6.93|6.94|6.95|6.93|6.9|6.96|6.93|6.88|6.91|6.89|6.8|6.81|6.85|6.88|6.84|6.74|6.71|6.67|6.67|6.65|||6.82|6.93|6.95|6.95|6.88|6.88|6.8|6.77|6.81|6.74|6.75|6.73|6.79|6.75|6.7|6.74|6.8|6.88|6.93|6.97|7.02|7.15|7.2|7.21|7.36|7.38|7.41|7.29|7.41|7.5|7.5|7.62|7.45|7.53|7.31||||7.38|7.23|7.14|7.2|7.29|7.33|7.49|7.54|7.68|7.28|6.99|6.96|6.95|6.87|6.84|6.81|6.8||6.78|6.66|6.68|6.61|6.64|6.69|6.66|6.67|6.63|6.62|6.61|6.59|6.62|6.56|6.63|6.55|6.61|6.64|6.75|6.76|6.79|6.92|6.98|6.99|6.94|6.88|6.88|6.98|7.01|7.01|6.98|6.81|6.77|6.83|6.95|6.98|6.93|6.96|6.9|6.92|6.96|6.96|6.99|7.08|6.93|6.87|6.93||||||7.01|6.97|6.88|6.8|6.58|6.44|6.39|6.42|6.48|6.47|6.44|6.43|6.4|6.31||6.38|6.35|6.38|6.42|6.39|6.34|6.34|6.36|6.4|6.46|6.64|6.71|6.76|6.77|6.76|6.86|6.88|6.88|6.95|6.91|6.84|6.87|6.88|6.67|6.59|6.71|6.73|6.76|6.77|6.8|6.94|6.95|6.97|6.84|6.86|6.81|6.72|6.76|6.76|6.76|6.7|6.61|6.56|6.37|6.31|6.38|6.5|6.45|6.38|6.53|6.64|6.59|6.6|6.67|6.65|6.61|6.57|6.46|6.44|6.44||||||6.56|6.53|6.65|6.65|6.6|6.7|6.75|6.66|6.76|6.72|6.93|7.28|7.33|7.4|
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP|6.15|6.25|6.25|6.45|6.7|6.67|6.85|7.06|7|6.91|6.81|6.64|6.82|6.7|6.61|6.6|6.61|6.82|6.96|6.86|6.86|6.86|6.87|6.86|6.83|6.88|6.75|6.9|6.83|6.78|6.82|6.75|6.7|6.65|6.67|6.82|6.81|6.92|7|7.17|6.9|6.75|6.55|6.63|6.68|6.6|6.01|||6.05|6.12|6.4|6.36|6.37|6.36|6.28|6.2|6.38|6.42|6.3|6.34|6.29|6.11|6.01|6.05|5.83|5.92|6.12|6.44|6.75|6.58|6.44|6.43|6.58|6.43|6.77|7.13|7.5|7.89|8.3|8.74|9.2|9.68|10.19|||||10.68|10.86|11.07|11.31|11.55|12.23|12.06|11.91|12.38|12.86|12.8|12.45|12.25|12.5|12.74|12.75||12.93|12.75|12.5|12.52|12.89|13.03|13.13|12.96|13.1|12.91|12.68|12.95|13|13|13.18|13.04|13.1|13.19|13.38|13.52|13.56|13.52|13.91|15.04|14.06|13.56|11.76|11.77|11.75|11.8|11.92|11.75|11.8|11.99|12.19|12.14|12.11|12.17|12.07|12.16|12|11.97|11.86|11.85|11.63|11.13|11.47||||||11.33|11.12|11.06|10.99|11.11|11.02|11.16|11.15|11.17|11.33|11.42|11.49|11.4|11.04||10.94|10.92|10.98|11.11|11.28|10.94|10.9|11.77|12.22|11.92|12.14|12.22|12.35|12.35|12.51|12.5|12.76|12.93|13.02|13.08|12.82|11.86|11.7|11.8|11.89|12.41|12.5|12.6|12.01|11.95|12.2|12.27|12.38|12.11|12.2|12.11|12.05|12.15|12|11.48|11.42|11.38|11.35|11.1|11.01|11.11|11.52|11.29|12|11.89|11.61|12.66|11.82|10.88|11.56|11.51|11.5|10.16|9.93|10.13||||||10.41|10.37|10.36|10.32|9.91|10.04|10.3|10.42|10.38|10.16|10.52|10.83|11.02|10.91|
08374|101101|/equities/kibing-group|SHANGHAICOMP|8.03|8.01|7.81|7.91|7.91|8.06|8.14|8.38|8.37|8.31|8.27|8.3|8.51|8.65|8.67|8.73|8.82|9.1|9.02|9.1|9.17|9.12|8.73|8.74|8.86|8.56|8.31|8.53|8.57|8.24|8.09|8.04|8.13|8.17|8.16|8.25|8.14|8.06|8.34|8.46|8.65|8.63|8.61|8.57|8.67|8.56|8.4|||8.49|8.6|8.98|9.36|9.24|9.39|9.31|9.13|8.96|8.82|8.76|8.7|8.67|8.08|7.98|8.06|8.08|8.13|8.18|8.18|8.32|8.5|8.5|8.59|8.62|8.76|8.77|8.83|8.99|9.11|8.97|9.03|9.24|9.24|10||||9.96|10.16|10.1|10.8|10.98|11.3|11.27|11.5|11.64|11.27|10.56|10.32|10.41|10.08|10.08|9.96|9.92||10.2|10.14|10.18|9.86|10.02|10.16|10.31|10.53|10.43|10.52|10.2|10.1|10.02|9.95|10.25|10.09|10.31|10.13|10.3|10.61|10.76|11.04|11.22|11.02|10.81|10.78|11.19|11.26|11.3|11.33|11.51|10.86|10.84|10.93|11.29|11.5|11.28|11.17|11.09|11.01|11.2|11.17|11.45|11.62|11.67|11.99|12.18||||||12.3|12.26|12.21|12.51|12.44|12|11.96|12.09|11.74|11.75|11.81|11.86|11.45|11.26||11.3|11.3|11.36|11.05|10.91|10.79|10.79|10.7|10.61|10.81|10.81|10.87|11.02|10.95|10.84|10.26|10.24|10.06|10.19|9.89|9.69|9.88|9.81|9.45|9.2|9.1|9.13|9.17|9.21|8.95|9.19|9.13|9.3|9.36|9.22|8.69|8.47|8.61|8.58|8.53|8.25|8.12|8.13|7.87|7.78|7.91|8.44|8.79|8.8|8.75|8.98|9.05|9.37|9.63|9.57|9.4|9.28|8.95|9.15|9.29||||||9.62|9.77|9.87|9.9|9.88|10.22|10.43|10.55|10.88|10.57|11.06|11.27|11.4|11.64|
08375|100635|/equities/qianjin|SHANGHAICOMP|10.36|10.31|10.01|9.95|10.09|10.01|10.01|10.28|10.45|10.54|10.41|10.22|10.34|10.28|10.29|10.17|10.19|10.42|10.26|10.14|10.14|10.65|10.65|10.71|10.78|10.79|10.55|10.52|10.51|10.56|10.69|10.6|10.71|10.68|10.65|10.62|10.6|10.65|10.66|10.86|10.84|10.83|11.07|11.33|11.28|11.45|11.4|||11.74|11.92|12.11|12.2|12.05|11.83|11.91|12.45|12.78|12.65|12.59|12.62|12.63|12.65|12.85|13.62|13.5|13.74|13.58|13.41|13.29|13.51|13.36|12.93|12.79|12.51|12.32|12.32|13.16|13.38|14.26|13.8|13.44|12.94|13.01||||13.02|12.38|12.15|12.06|12.4|12.29|12.33|12.48|12.28|11.95|11.94|11.54|11.84|11.61|11.55|11.85|11.81||11.45|11.44|11.12|10.99|11.04|10.9|10.93|11.02|11.05|11.13|11.25|11.01|11.5|10.94|10.55|10.53|10.42|10.48|10.61|10.57|10.62|10.58|10.53|10.58|10.65|10.37|10.33|10.38|10.42|10.41|10.37|10.24|10.19|10.15|10.21|10.2|10.06|10.02|9.97|9.99|9.96|9.99|10.01|10.07|10.05|9.99|10||||||9.92|9.81|9.83|9.81|9.81|9.7|9.7|9.78|9.77|9.77|9.75|9.76|9.72|9.95||9.51|9.54|9.5|9.53|9.81|9.82|9.81|10.02|10.01|10.21|10.68|10.66|10.7|10.93|11.08|10.89|10.81|10.51|10.72|10.81|10.74|10.67|10.88|10.65|10.64|10.35|10.5|10.34|10.74|10.77|10.9|10.61|10.52|10.61|10.19|10.41|10.23|10.15|9.77|9.88|9.9|9.83|9.92|9.78|9.61|9.73|9.84|9.62|9.41|9.63|9.67|9.73|9.72|9.66|9.65|9.38|9.15|8.97|8.95|9.09||||||9.07|9.1|9.06|8.85|8.84|8.93|8.99|8.99|9.03|8.94|9.12|9.38|9.38|9.59|
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP|8.19|8.23|8.18|8.18|8.2|8.47|8.52|8.58|8.47|8.55|8.55|8.63|8.76|8.9|8.92|8.97|8.92|9.03|9.01|9.2|9.01|8.99|8.85|8.9|8.93|8.93|8.87|8.98|9|9.08|8.99|8.99|9.1|9.12|8.96|9.05|8.8|8.36|8.59|8.25|8.33|8.07|7.96|7.88|7.82|7.73|7.71|||7.9|8.06|8.09|8.15|8.05|8|7.91|7.88|7.94|7.91|7.88|7.93|7.83|7.73|7.68|7.7|7.7|7.68|7.63|7.8|7.99|8.06|8.28|8.15|8.26|8.28|8.29|8.2|8.18|8.55|8.7|8.74|8.75|8.85|8.75||||8.5|8.59|8.59|8.48|8.68|8.84|9.01|9.29|9.28|9.1|9.13|9|9.05|8.67|8.74|8.86|8.22||8.1|8.15|8.22|8.21|8.27|8.43|8.66|8.42|8.33|8.39|8.43|8.11|7.93|7.92|8.07|8.03|7.91|7.91|8.02|8.01|8.08|8.15|8.28|8.3|8.39|8.18|8.13|8.15|8.18|8.21|8.11|7.91|7.85|7.86|8.18|8.21|8.16|8.12|8.11|8.2|8.24|8.23|8.34|8.55|8.1|7.9|7.78||||||7.71|7.53|7.51|7.5|7.53|7.49|7.62|7.79|7.7|7.1|7.07|7.06|7.03|6.89||7.03|7.03||7.41|7.28|7.16|7.37|7.12|7.06|7.09|7.32|7.34|7.35|7.25|7.29|7.45|7.42|7.46|7.55|7.43|7.36|7.41|7.36|7.26|7.15|7.3|7.3|7.27|7.28|7.2|7.26|7.27|7.42|7.32|7.33|7.46|7.31|7.44|7.3|7.3|7.1|7.08|7.02|6.87|6.73|6.75|7.15|7.1|6.91|7.03|7.2|7.23|7.36|7.46|7.23|7.2|7.09|6.94|6.93|6.91||||||7.08|7.06|7|7.32|7.4|7.67|7.78|7.75|7.65|7.56|7.76|7.99|8.25|8.38|
08377|100623|/equities/times-new-mat|SHANGHAICOMP|10.21|10.28|9.9|10.05|10.11|10.13|10.23|10.4|10.21|10.26|10.42|10.26|10.4|10.54|10.98|11.16|11.16|11.14|11.08|11.12|10.94|10.93|10.7|10.73|10.91|11.06|10.9|10.95|11.08|11.1|11.17|11.14|11.19|11.3|11.35|11.33|11.29|11.38|11.51|11.58|11.68|11.74|11.81|11.46|11.17|11.29|11.32|||11.62|11.58|11.63|11.43|11.11|10.97|11.11|11.1|10.75|10.82|10.91|11.61|11.8|11.35|11.19|11.19|11.05|11.09|11.11|11.22|11.16|11.33|11.31|11.28|11.31|11.15|11.24|11.12|10.95|10.64|10.35|10.36|10.6|10.36|10.82||||10.82|10.73|10.5|10.47|10.8|10.97|11.16|11.1|11.27|11.01|10.99|11.04|11.09|11.1|11.28|11.3|11.26||11.3|11.24|10.84|10.8|10.94|11.04|11.02|11.05|11.05|11|10.83|10.32|10.25|10.47|10.44|10.38|10.25|10.5|10.7|10.63|10.72|10.84|10.8|10.93|10.89|10.83|10.85|10.92|10.83|10.66|10.59|10.46|10.56|10.51|11|11.11|10.98|10.9|11.01|11.01|11.01|10.87|10.82|11.17|11.09|10.36|10.38||||||10.33|10.24|10.24|10.26|10.25|10.18|9.99|9.99|10.1|9.6|9.35|9.22|9.17|8.98||8.99|9.06|9.09|9.11|9|8.94|9.21|9.16|9|9.03|9.27|9.4|9.5|9.54|9.68|9.89|9.95|10.11|10.05|9.99|9.77|9.47|9.33|9.21|9.12|9.2|9.32|9.11|9.1|8.91|9.09|9.06|9.18|9.05|9.03|9.21|9.08|9.24|9.2|9.21|9.13|8.98|9.03|8.71|8.33|8.31|8.91|8.78|8.52|8.69|8.79|8.65|8.85|8.91|8.75|8.72|8.51|8.12|8.06|8.05||||||8.27|8.3|8.42|8.56|8.52|8.63|8.93|8.84|8.78|8.62|8.82|8.84|9.3|9.58|
08378|101133|/equities/zijin-mining|SHANGHAICOMP|12.04|12.06|12.15|12.35|12.12|12.08|11.98|12.05|11.84|12.08|12.16|12.15|12.44|12.69|12.74|12.74|12.73|12.78|12.6|12.77|13|12.95|12.55|12.83|12.88|12.64|12.38|12.49|12.52|12.45|12.26|12.3|12.56|12.38|11.77|11.68|11.48|11.28|11.52|11.73|11.74|11.49|11.25|11.33|11.52|11.28|11.43|||11.54|11.59|11.71|11.84|11.42|11.7|11.42|11.38|11.52|11.16|11.36|11.34|11.14|11.17|10.68|10.61|10.61|10.71|10.39|10.38|10.51|10.67|10.81|10.7|11.01|10.93|11|10.66|10.91|11.6|12.04|12.19|12.31|12.45|12.84||||12.55|12.42|12.47|12.67|12.58|13.29|13.32|13.83|13.75|13.48|13.69|13.24|13.32|12.84|12.66|12.79|12.41||12.09|12.07|12.25|11.93|11.99|11.88|11.73|11.97|11.74|11.65|11.62|11.67|11.32|11.36|11.81|12|11.67|11.41|11.51|11.42|11.81|11.66|11.9|11.93|11.52|11.3|11.26|11.56|11.83|11.9|11.72|11.38|11.32|11.18|11.46|11.28|11.02|11.13|11.24|11.36|11.39|11.21|11.7|11.99|11.85|11.45|11.48||||||11.67|11.33|11.33|11.11|11.4|11.45|11.38|11.44|11.28|10.67|10.39|10.33|10.25|9.88||9.85|9.77|9.88|9.85|9.74|9.77|9.98|9.94|9.79|9.97|10.1|10.18|10.42|10.23|10.3|10.34|10.23|10.18|10.26|10.14|10.07|10.14|9.74|9.56|9.41|9.65|9.65|9.53|9.4|9.19|9.6|9.62|9.83|9.72|9.76|9.75|9.03|9.28|8.86|8.77|8.11|8.06|8.13|7.88|7.8|8.07|8.07|7.86|7.74|7.93|7.88|7.76|7.91|7.98|7.83|7.83|7.81|7.73|7.69|7.76||||||7.73|7.65|7.46|7.61|7.68|8.5|8.59|8.57|8.64|8.57|8.6|8.9|9|9.21|
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP|12.2077|12.1538|11.7692|11.8077|11.9615|12.0692|12.3846|12.4231|11.9385|12.0615|12.1615|12.0769|12.1692|12.0539|12.1538|12.3308|12.4|12.5846|12.7846|12.7692|12.8539|12.8923|12.9923|13|12.9462|12.7308|12.6615|12.4692|12.4769|12.4462|12.0385|11.8308|11.7308|11.5449|11.6218|11.6795|11.5962|11.6987|11.6731|11.8141|11.5192|11.4487|11.4103|10.9808|10.7051|10.0064|10.1923|||10.3205|10.4744|10.6474|10.8397|10.8462|10.8141|10.8654|10.6154|10.75|10.8974|10.8397|10.8269|10.7821|10.6731|10.5833|10.609|10.6731|10.7115|10.7692|10.6731|10.8333|10.8333|10.9103|10.8974|10.9103|10.7436|10.7756|10.6603|10.7244|10.6154|10.5385|10.4872|10.6538|10.4872|10.359||||10.0064|9.5897|9.3077|9.3013|9.2949|9.4231|9.5321|9.7308|9.8654|10.0897|10.3462|10.4808|9.9551|9.8397|9.8462|10.0064|10.109||10.3782|10.641|10.6218|10.4872|10.5513|10.7885|10.7692|10.8718|10.9038|11.0577|10.7564|10.6731|10.7179|10.7756|10.7756|10.641|10.8654|11.0256|11.1603|11.0897|11.3269|11.5705|11.5833|11.7372|11.6731|11.6474|11.641|11.5833|11.6474|11.2885|11.4038|11.3526|11.5128|11.6154|11.6987|11.3462|11.1603|11.0705|10.7628|10.8974|10.8141|10.7692|10.8205|10.8974|10.75|10.5128|10.4359||||||10.25|10.1923|10.0385|10.0385|10.0705|10|10.0513|10.1474|10.1987|10.2949|10.2885|10.2115|10.0128|9.8077||9.7179|9.7308|9.7821|10|10.0385|10.0321|10.2051|10.3846|10.2692|10.2308|10.4487|10.6731|10.6154|10.5897|10.6474|10.6603|10.5769|10.6474|10.6538|10.6923|10.5449|10.5385|10.5128|10.5064|10.1987|10.3333|10.2628|10.2308|10.5769|10.3974|10.5256|10.4936|10.5641|10.641|10.6667|10.3974|10.0641|10.0962|9.9808|9.9038|9.8846|9.8205|9.6859|9.6667|9.4167|9.359|9.6346|9.6282|9.5192|9.6538|9.859|9.7436|9.75|9.8526|9.6859|9.6218|9.4872|9.2308|9.109|9.2564||||||9.4103|9.5513|9.6667|9.5513|9.5321|9.9423|10.1346|10|10.0897|9.9359|10.1218|10.5962|10.8013|10.5769|
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM|18432|18536|18197|18196|17881|17845|17492|17443|17372|17065|17225|17526|18249|17889||18195|18130|18134|17613|18057|18800|18776|18666|18351|18230|18131|17887|17833|17776|17976|17976|17406|17300|17088|16908|16845|16774|16750|16742|16856|16900|16700|16572|16335|16243|16073|16076|15883|16181|16452|16766|16475||16384|16222|16027|15890|16252|16208|15919|15656|15443|15358|15352|15219|15311|15659|15446|15747|15750|15861|15762|15642|15480|15533|15786|15746|15070|15229|16101|16479|16538|16116|16000|16600|16830||17325||17243|17341|17368|17481|17464|17150|18064|18265|18380|18401|18200|18290|||18180|18315|18388|18215|18012|18147|18240|17901|17840|17419|17759|17500||16734|17114|16964|16982|16921|17422|18550|18833|18855|19551|19601|19798|19800|19545|19500|19348|19450|19879|19655|19322|19236|18588|18900|19065|19267|19000|18812|19885|19904|19914|20020|19988|20240|20000|19733|20000|20078|19900|19902|19837|19657|19602|19512|19450|19572|19858|19854|19500|19519|19615|19711|19332|19395|19443|19231||19161|19155|19536|||19417|19416|19452|19320|18950||18763|19217|19137|19351|19383|19368|19273|19101|19111|18161|18540|20025|20136|20469|20282|20440|20581|20365|20039|20031|19510|19597|19410|19615|19691|19100|19715|19991|19848|19531|19377|19520|19577|19884|19698|19917|19572|19199|18911|18691|18759|18600|18582|17882|18088|17647|17653|17476|17290|17256|17362|17333|17588|17494|17467|17425|17486|17749|17648|17777|17922|18107|18002|17607|18011|17925|17800|18463|18750
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM|18050|18476|18009|18314|17794|17484|17400|17256|17632|17722|17932|18493|19053|19000||18780|18918|18860|18367|18911|19802|19533|19540|19727|19876|19932|19629|19563|19800|19890|19518|19483|19385|19058|18800|18600|18543|18754|18743|19050|19200|19342|19697|19192|19489|19717|19100|19574|20123|20431|21331|21014||21201|21156|21025|20351|20675|20710|20574|20631|21091|21308|20005|19900|20406|20924|20850|20872|20676|21409|21569|22269|22113|22527|22718|22756|22500|22504|22801|23207|23302|23079|22730|22126|22258||22378||21906|22093|22800|23160|23514|23701|23566|23443|23362|23023|22799|22685|||22678|23024|23268|22706|23056|23572|23317|24090|23929|23408|24198|24199||22037|22311|22097|23112|23800|23651|23838|24108|24660|24826|25122|26000|25842|25501|25116|25600|25581|25987|25696|26238|25499|26441|26633|26849|27601|27398|27359|28294|29016|27710|27911|27901|28041|28090|28026|28372|29315|29121|29184|29663|29762|29762|29877|29927|29500|30002|30221|30684|30789|30471|30316|29126|28053|27466|28420||28491|28255|28635|||28007|27701|27701|27919|27800||27301|27179|28200|28669|28150|28127|28012|28124|27904|27556|28600|28100|27662|27492|27698|26890|27950|27484|27617|28273|28511|28021|28367|28860|28323|26801|26747|25905|25731|25651|25459|25927|25960|25440|25531|26104|26123|25599|25548|25556|25328|25183|25701|24994|25204|25267|25501|25201|25230|25896|26460|25500|25603|24354|22501|22827|22942|24651|24498|25260|26715|26530|26894|26072|25909|26119|26029|26028|26628
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM|31656|32156|32201|31710|30456|29907|30308|30660|31206|32719|33523|33245|33759|33850||34282|34399|33860|35040|35922|36215|38700|38704|38478|39509|39125|39600|40138|40928|41122|40312|40019|39796|39328|37728|37702|37269|37937|38100|39248|39471|39300|39398|38686|39424|39809|41511|41632|41339|42068|42466|44516||43126|44883|45168|44944|45110|45672|46985|46907|47075|48200|47731|46388|45913|45925|46085|45580|45770|45591|46857|46439|46127|47413|47700|48447|46962|50946|51237|51532|52352|51218|50806|49613|48215||48244||48974|48546|47413|47238|47400|46703|48748|49297|48677|49907|49418|48700|||47712|45539|43415|42468|42653|41738|41089|40341|39701|39115|38534|38000||37900|35426|34801|34029|34495|32757|30911|31073|31020|31500|31600|31324|30695|30644|30387|30368|30487|29583|30445|32700|32890|32520|32848|32656|34800|34759|34902|35677|35640|35048|35004|35500|36441|36005|36000|36150|36579|37404|37035|37638|38262|38100|37650|37827|37782|37824|37100|37111|37216|36301|36850|35862|35222|34360|33400||32810|32930|33536|||32980|33031|32500|32584|32406||32247|33156|32222|31834|32326|32101|31950|31760|31969|31267|31483|30316|29914|30916|31577|31232|30847|29626|29195|29073|29932|30046|30825|30401|30588|29020|27916|25818|25523|23625|22965|23700|23840|23924|23650|23901|23949|23356|23442|22788|22556|22700|23129|22573|22714|23277|24824|25038|25432|26003|25872|25494|25643|24616|24081|23795|22688|22061|21300|21335|22124|22266|22342|22101|21901|22858|23180|23278|24018
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM|18561|18553|18610|18603|18565|18642|18828|18599|19051|19089|19100|19217|19706|19556||19350|19176|18815|18760|18966|19000|19109|19025|18968|18892|19172|19108|18633|18580|18525|18140|18159|18110|17960|17957|17700|17606|17723|17921|18010|18123|18309|18075|18000|17550|17718|18025|18167|18068|18301|18589|18537||18158|18218|17852|17743|17771|17633|17685|17300|17229|17302|17000|16813|17000|17093|17167|17336|17001|17001|16657|16697|16850|16948|17094|17008|16910|17010|17655|17811|17777|17669|17710|17786|17926||18071||17986|18067|17903|18078|17968|17857|17849|18242|18442|18235|18269|18540|||18550|18200|18183|18000|18177|18371|18163|18424|18000|17251|17025|17250||17145|17559|17500|17216|17720|18092|17403|17001|16153|16125|16807|16547|15890|13775|14151|14252|14550|14543|14439|14710|14600|14726|14830|14776|14771|14550|14567|14686|14550|14635|14760|14620|14670|14644|14510|14757|14800|14183|14252|14472|14326|14403|14522|14694|14497|14225|14050|13980|13850|13848|13899|13569|13544|13455|13444||13421|13402|13500|||13683|13600|13566|13328|13514||13420|13786|14083|13958|14013|13952|14127|14122|14178|13756|13568|14102|14126|14315|14358|14709|14497|14373|14729|14742|14906|15204|14760|14914|15063|14839|14541|14592|14512|14371|14347|14735|14926|15113|14900|14940|14918|14610|14621|14178|14363|14995|15050|14515|14351|14022|14014|13750|13657|13960|13897|13764|13500|13272|13025|13059|13236|13045|13384|13538|13267|13528|13854|13704|14015|14257|14200|14511|14949
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM|27921|27566|27203|27521|26827|26740|26601|26482|26674|26778|27018|27125|27202|27064||27105|27101|27300|27063|26500|27544|27254|27024|26784|26578|26500|26050|26267|26265|26461|26201|26099|26038|26393|26226|25956|25900|25811|25833|26048|25985|25860|25749|25700|25200|25376|25765|25740|26372|26211|26563|26662||25800|26351|26024|25589|25725|25398|25300|24869|24198|23700|23664|23278|23756|23666|23466|23983|23501|23996|23776|23687|23501|23757|23718|23778|23366|23525|24100|24500|24564|24358|24391|24424|24551||24700||24523|24518|24529|24697|24544|24300|24706|25001|25161|25236|25285|25327|||25227|25311|25421|25263|25136|25287|25310|25736|25577|25112|25131|25375||24938|25445|25151|25186|25503|25913|25596|25675|26101|26281|23851|23222|23260|23457|23303|23351|23601|23450|23392|23562|23609|23862|24391|24058|24000|23764|23564|23610|23357|23453|23609|23212|22670|22211|22289|22313|22219|22211|22203|22500|22207|22150|22001|21896|21873|22267|22099|21816|21931|21747|21633|21450|21494|21219|21211||21313|21337|21818|||21808|21922|21712|21776|21644||21560|21874|21862|21961|22038|21823|22381|22201|22172|21800|21828|21727|22264|22522|21793|21965|21687|21301|21495|21637|21638|21301|21301|21420|21309|21252|21255|21266|21020|20820|20842|21190|21200|21180|20783|20700|20728|20660|20488|20286|20264|20159|20209|19600|19664|19637|19851|19795|19890|19641|19611|19431|19500|19284|19461|19801|20528|21057|21000|20900|21571|21822|21973|21586|21814|21550|21500|21642|21785
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40|60638|60501|60557|60300|59815|60361|60837|60122|60125|60390|60976|60815|60699|61525||60913|60000|60051|60105|60153|60153|59601|59952|59181|59943|59305|60289|60826|60497|59637|59065|59664|59300|59446|59638|60894|62077|62286|61885|62294|62750|62200|61720|60861|61350|61085|61670|61365|60091|60019|59943|59807||59538|59676|59900|59918|60948|61007|61609|61269|61717|62001|62740|62682|63437|64216|64295|64239|64627|64128|63889|63629|63700|63635|64476|64079|64882|64918|65618|65000|65103|64616|64631|65500|66828||66740||66929|66201|65517|65225|65181|64000|63666|63367|63700|63598|64778|64415|||62902|62457|63150|62569|62223|62434|64110|64219|64255|62503|63386|65641||65022|65577|66295|65752|65849|66192|67515|68907|68765|68101|67943|68003|67720|68287|69900|70348|69643|68820|69235|68920|68174|67689|67713|67419|66960|65556|64817|62228|65159|65051|65645|64627|64730|66195|65361|64135|64339|64514|64012|65535|66127|65500|64335|64441|64761|64400|64022|64266|63701|66402|67748|67500|67885|67501|67091||67142|67459|68667|||68350|68258|68168|69230|69392||69365|69057|70013|69125|68864|69128|71095|72084|71810|71490|69860|68125|68156|67551|68001|68008|68131|68230|67594|67005|66621|66044|65826|64801|64270|67332|68210|67997|68209|67845|67742|68502|71676|71319|70685|70501|70045|70500|68527|66375|67820|66700|66612|67190|66849|66494|65380|65500|66000|65110|65132|65060|65001|63680|64470|63401|63656|65601|64599|66514|68537|69153|70176|68615|68751|68894|69047|69264|69846
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40|2689|2693|2708|2753|2754|2731|2828|2857|2918|2954|2953|2806|2750|2930||2889|2867|2822|2719|2740|2700|2681|2700|2725|2742|2626|2848|2880|2822|2680|2599|2676|2690|2682|2647|2629|2623|2678|2724|2774|2775|2749|2700|2659|2669|2631|2629|2670|2730|2792|2717|2699||2661|2727|2755|2763|2813|2825|2891|2918|2925|2949|2909|2888|2895|2859|2861|2851|2859|2760|2769|2769|2760|2780|2748|2672|2750|2735|2693|2601|2602|2682|2639|2662|2641||2611||2581|2580|2591|2592|2624|2641|2660|2636|2656|2600|2577|2547|||2502|2462|2532|2516|2479|2468|2373|2334|2396|2408|2495|2489||2321|2475|2634|2500|2331|2520|2675|2800|2750|2650|2661|2654|2637|2601|2779|2709|2710|2701|2712|2660|2608|2646|2678|2685|2646|2521|2525|2598|2499|2534|2563|2525|2422|2406|2438|2360|2320|2261|2357|2330|2331|2261|2261|2339|2262|2298|2181|2141|2177|2155|2160|2176|2201|2187|2199||2125|2080|2076|||2076|2080|2097|2090|2138||2209|2200|2157|2101|2103|2104|2124|2112|2125|2146|2142|2058|2100|2152|2137|2174|2181|2175|2188|2198|2213|2183|2226|2248|2310|2170|2200|2229|2209|2169|2187|2226|2255|2202|2181|2182|2141|2064|2017|2006|1997|1996|2067|1971|1963|1918|1871|1956|2086|2072|2063|2042|2153|2114|2036|1995|1891|1969|2000|2139|2250|2320|2336|2277|2318|2311|2320|2355|2355
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM|14904|14784|14777|14631|14625|14546|14653|14576|14812|14956|15099|15263|15258|15280||15100|15320|15350|15023|15204|15675|15597|15602|15373|15286|15161|14901|15175|14600|15148|14976|14905|14865|14555|14153|14161|14422|14426|14353|14507|14567|14501|14369|14294|14150|14280|14528|14370|14603|14923|15150|14833||14601|14601|14463|14398|14463|14326|14232|13815|13710|13350|13128|13200|13163|13245|13158|13366|13373|13482|13397|13329|13313|13208|12975|13175|12945|12976|13491|13882|13881|13866|13869|13873|14204||13869||13905|13950|14160|14236|14360|14103|14255|14349|14371|14500|14184|14368|||14355|14274|14000|13949|13905|13887|13871|13850|13456|13225|13225|13500||13194|13475|13486|13520|13756|13935|14037|14151|14194|14562|14539|14427|14470|14680|14745|14393|14306|14000|14068|14200|14465|13983|14200|14076|14190|14022|14057|14203|14170|13827|13996|14021|14054|13610|13749|13732|13633|13436|13533|13617|13620|13458|13449|13319|13200|13088|13239|12901|12928|13093|12938|12744|12673|12150|12184||12202|12136|12052|||12312|12339|11900|12150|12133||12058|12041|12144|12110|12202|12150|12112|12015|12078|11609|11820|12314|12343|12350|12282|12133|12465|12002|12183|12122|12065|12003|11959|12160|12302|12279|12333|12290|12400|12020|11899|12027|12135|11800|11683|11452|11351|11237|11135|11101|11194|11293|11301|10901|10800|10438|10458|10400|10280|10275|10255|10241|10426|10296|10317|10205|10219|10206|10073|10580|10801|10774|10650|10369|10761|10750|10650|10711|10850
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM|16042.6797|15769.04|15088.8301|15241.1797|14947.1602|14409.5898|14090.3496|14151.4805|14560|14590.0801|14851.0996|14949.0996|14943.2803|14847.2197||14338.7598|14344.5801|14606.5703|14140.8096|14682.2598|15648.7197|15611.8496|15765.1602|15893.25|16297.8799|15620.5801|15777.7803|15671.04|15733.1396|15710.8203|15803.0098|15772.9297|15890.3398|15618.6396|15448.8301|15471.1504|15409.0498|15428.4502|15526.46|15842.79|15817.5596|15970.8799|15435.25|15397.4004|15403.2197|15162.5801|15333.3604|15240.21|15811.7402|15907.7998|16667.5801|16625.8594||16619.0605|16855.8301|16224.1299|16132.9199|16462.8398|16208.6104|15999.9902|15622.5195|15987.3701|15785.54|15447.8604|15036.4404|15439.1299|15723.4404|15792.3301|15645.8096|16142.6299|16641.3809|16592.8691|16437.6094|16371.6299|16158.1504|16632.6504|16551.1406|16518.1504|16604.5098|16711.25|17299.2793|17360.4102|16908.2305|16803.4297|17205.1504|18147.3496||18161.9102||18347.25|18398.6699|18376.3594|18549.0801|18701.4199|18254.0898|18355.0098|18047.4102|18400.6094|18394.7891|18438.4609|18388|||18292.9102|18388|18244.3906|18028|18049.3496|18140.5605|17729.1406|17472.9707|17369.1406|17172.1602|17341.9707|17468.1094||17213.8809|17124.6094|17378.8398|17489.4609|17809.6797|17869.8398|17529.25|17775.7109|18804.2793|18713.0605|18727.6191|19438.8809|19196.3008|19018.7207|18974.0898|18891.6094|18840.1797|18640.2891|18508.3203|19002.2305|19117.6992|19088.5898|19882.3301|19668.8496|19894.9395|19689.2305|19699.9004|20556.7207|20915.7402|20488.7891|20481.0293|21056.4395|21038.9805|21251.4805|20787.6602|20966.1992|21430.0293|20571.2695|21017.6309|21017.6309|20973.9609|20940.9707|20733.3203|20729.4395|20688.6797|20808.0391|20944.8496|20986.5801|21020.5391|21146.6797|20183.1309|20474.2402|19329.2305|18922.6602|20474.2402||20941.9395|21002.0996|21251.4805|||21319.4102|21251.4805|21025.3906|20779.9004|20668.3105||20518.8691|20307.3398|20763.4004|21402.8594|21057.4102|21169|21044.8008|21153.4805|21227.2207|20321.8906|21056.4395|21541.6094|21373.75|21060.3203|20909.9199|21012.7793|21148.6309|20377.1992|20397.5801|20378.1699|20910.8906|21299.0293|20930.3008|20903.1309|20874.0195|20453.8594|20909.9199|20437.3594|20885.6602|19926.9609|19523.3008|19585.4004|19814.4004|19411.7109|19709.6094|20388.8496|20532.4609|20452.8906|20968.1406|19720.2793|19566|19607.7207|19928.9004|19213.7598|19217.6406|19091.5|18717.9199|18740.2305|18972.1504|19687.2891|19980.3301|20190.9004|20032.7305|19237.0508|19407.8301|19217.6406|18825.6191|20680.9199|20355.8594|20960.3809|21968.5703|21833.6895|21964.6797|21558.1094|21904.5195|22378.0508|21919.0801|21740.5293|22444.0293
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM|7372|7288|7300|7286|7194|7140|6985|6959|7050|6979|7052|7110|7239|7170||7192|7145|7075|6931|7060|7238|7223|7199|7127|7076|7010|6989|7005|6940|7020|6876|6935|6920|6846|6735|6690|6736|6730|6730|6802|6869|6799|6715|6661|6690|6600|6604|6560|6711|6786|6871|6825||6790|6762|6693|6648|6500|6425|6275|6158|6111|6081|6016|5860|5947|5991|5909|6019|6060|6096|6064|6073|6019|6044|6101|6094|5889|5868|6201|6260|6305|6198|6130|6323|6365||6313||6280|6302|6207|6151|6190|6093|6217|6330|6347|6374|6233|6180|||6105|6090|6070|6035|6005|6046|5996|6189|6143|5994|6140|6170||5922|6144|6175|6205|6345|6409|6572|6548|6451|6651|6668|6670|6637|6526|6485|6447|6484|6518|6500|6450|6442|6420|6442|6444|6458|6398|6350|6423|6420|6430|6464|6478|6479|6466|6433|6420|6414|6388|6388|6408|6416|6361|6363|6410|6405|6450|6403|6272|6252|6236|6229|6146|6231|6201|6128||6130|6115|6233|||6175|6219|6212|6146|5964||5916|6055|6037|6055|6082|6165|6185|6200|6210|5980|6067|6473|6485|6630|6537|6617|6660|6456|6470|6411|6400|6378|6406|6563|6625|6601|6563|6565|6454|6369|6326|6341|6366|6402|6438|6380|6236|6155|6151|6075|6146|6059|6053|5826|5800|5680|5715|5915.2998|5883.9502|5905.5|5941.75|5944.6899|6000.5298|5919.21|5917.2598|5882.9702|5912.3599|5965.2598|5919.21|6009.3398|6090.6602|6124.9502|6129.8501|6026|6174.9102|6324.7998|6231.73|6285.6099|6398.2798
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM|1205|1213|1207|1190|1162|1167|1170|1163|1181|1220|1231|1248|1287|1295||1288|1278|1274|1275|1283|1260|1259|1262|1235|1231|1247|1241|1232|1222|1222|1190|1175|1175|1173|1162|1153|1146|1141|1158|1167|1169|1158|1138|1134|1137|1129|1142|1160|1184|1233|1257|1231||1221|1213|1203|1212|1205|1204|1200|1185|1181|1177|1159|1169|1157|1156|1143|1155|1151|1164|1145|1136|1142|1166|1192|1195|1190|1200|1203|1211|1212|1230|1236|1237|1251||1266||1220|1224|1233|1240|1240|1234|1251|1275|1287|1293|1304|1331|||1320|1321|1310|1303|1290|1295|1290|1292|1283|1276|1243|1241||1265|1294|1263|1260|1287|1283|1298|1298|1312|1330|1321|1320|1313|1332|1343|1351|1359|1356|1340|1349|1373|1392|1404|1372|1379|1373|1377|1391|1389|1397|1416|1436|1406|1393|1391|1401|1404|1405|1395|1397|1422|1439|1442|1460|1425|1462|1475|1442|1466|1452|1461|1430|1442|1422|1444||1436|1442|1432|||1392|1385|1418|1393|1383||1380|1392|1377|1375|1386|1384|1371|1388|1366|1332|1324|1405|1405|1392|1387|1409|1407|1377|1373|1356|1352|1341|1348|1345|1331|1314|1307|1295|1286|1274|1265|1275|1283|1291|1305|1271|1273|1300|1301|1302|1303|1310|1303|1270|1269|1235|1228|1226|1205|1192|1191|1187|1175|1167|1161|1151|1165|1177|1189|1201|1245|1263|1274|1267|1278|1297|1300|1308|1286
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM|10078|9781|9782|9634|9310|9287|9190|9490|9483|9770|10022|10244|11250|11050||11058|11170|11286|11380|11840|12534|12610|12629|12752|12660|12722|12906|12843|13117|13482|13337|12931|13091|12732|12175|12089|11656|11907|12005|12411|12657|12533|12270|12179|12229|12350|12600|12680|13125|13721|14375|14941||14892|15620|15328|15122|15402|15568|15567|15451|15538|15714|15324|15382|15428|15367|15753|15870|16309|16731|17068|17250|16893|17284|17462|17600|16961|17028|17507|17613|18262|17731|17441|17216|17100||17001||17115|17169|17660|17871|18051|18093|17101|16625|16678|16467|16358|16075|||15901|16395|16283|16248|16383|16876|17027|16926|16419|16225|16785|16801||17040|16690|16286|16679|17365|17417|16638|16654|16541|16426|16678|16702|15939|17239|16900|16608|16914|16875|16616|17361|18043|17973|18205|18373|19233|18851|18905|19537|19919|19964|20067|19997|19825|19739|20020|19682|20226|20341|21135|21370|21430|21177|21314|21800|21568|22489|23101|23100|23097|22900|22516|21500|21332|21017|21284||21129|21145|21101|||20750|20850|20500|20025|20331||20250|20901|21297|20929|20960|20682|20076|20403|20642|20200|20617|20397|20076|19726|19500|19980|19905|19525|19337|19647|19553|19617|20026|19855|20401|19321|19868|19637|19600|18838|18700|18913|18900|18321|18306|18100|17675|17066|17430|16807|16574|16611|17542|17281|17306|17185|17480|17281|17331|17723|18132|18002|17150|16421|16544|15430|15355|15510|15500|15986|17273|17813|18820|18414|18790|19350|18941|19111|19150
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08394|41370|/equities/investec?cid=41370|JTOPI40|10950|10958|10964|10972|10841|10730|10434|10555|10765|10578|11265|11303|11314|11330||11161|11217|11080|11001|11137|11157|11109|11140|11091|10976|10973|11226|11271|11200|11057|10820|10759|10717|10581|10454|10467|10533|10444|10403|10567|10641|10488|10393|10291|10101|10040|10168|10286|10360|10663|10691|10571||10934|11000|10450|10880|10759|10672|10639|10408|10538|10435|10180|9820|10005|10211|10107|10152|10167|10545|10533|10663|10338|10333|10428|10366|10320|10055|10421|10315|10364|10045|9993|10158|10035||9910||9797|9781|9854|9873|9981|9777|9796|9758|9841|9893|10010|9764|||9810|9790|9872|9824|9832|10032|9779|9709|9751|9550|9961|9901||9412|9769|9882|9762|10073|10300|10950|11276|11108|11366|11328|11135|11110|11650|11617|11340|11431|11601|11549|11641|11694|11576|11515|11415|11451|11326|11264|11367|11170|10926|11017|11140|11060|11146|11109|11149|11140|11000|10831|10978|10831|10775|10777|10528|10644|10971|10859|10815|10943|10800|10838|10856|10961|10600|10505||10564|10516|10550|||10493|10462|10499|10286|10128||9900|10088|10117|9889|9878|9832|9858|10201|10263|10107|10248|10438|10409|10055|10274|10283|10121|9988|9831|9535|9311|9000|9474|9488|9623|9313|9411|9250|8901|9143|9087|9169|9142|9154|9096|8820|8929|8825|8511|8380|8316|8160|8401|8132|8098|7684|7500|7807|7806|7700|7766|7681|7529|7150|7008|6817|7008|7251|7405|7797|7897|7782|7803|7628|7539|7733|7788|7900|8032
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP|10505|10858|10782|10821|10696|10545|10450|10435|10606|10591|11094|11001|11160|11100||11193|11164|11049|10936|11117|11148|10951|10900|10800|10953|10967|10954|11224|11101|10984|10550|10714|10350|10524|10396|10363|10454|10356|10297|10523|10626|10506|10294|10205|10000|9960|10140|10244|10341|10631|10617|10561||10760|10720|10601|10801|10710|10612|10549|10292|10486|10359|9934|9762|9914|10074|10021|10083|10093|10391|10468|10488|10222|10179|10267|10225|10130|9877|10151|10203|10180|9801|9837|10034|9802||9766||9647|9669|9731|9777|9724|9667|9695|9650|9729|9801|9938|9755|||9779|9742|9808|9775|9500|9954|9721|9675|9686|9477|9800|9866||9345|9705|9778|9654|9960|10183|10853|10951|10953|11368|11089|11035|10991|11203|11519|11201|11344|11471|11393|11460|11559|11453|11139|10900|11311|11207|11117|11270|10938|10846|10908|11000|10934|11024|11000|11000|11030|10881|10840|10502|10629|10592|10590|10512|10492|10785|10791|10568|10835|10505|10670|10764|10818|10350|10416||10468|10411|10499|||10282|10366|10342|10000|9900||9910|9864|9948|9630|9618|9573|9725|10039|10130|9956|10062|10289|10045|10073|10051|9701|9898|9927|9453|9342|9111|9151|9263|9367|9350|9169|9149|8950|9151|8989|8962|8984|8955|8980|8919|8841|8632|8651|8141|8225|8278|8214|8252|8000|7610|7507|7420|7691|7695|7609|7625|7531|7439|7196|6871|6775|6931|7164|7317|7785|7887|7726|7750|7572|7698|7682|7702|7824|7940
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM|41248|41035|41025|41301|41304|39606|38575|38841|39500|39141|42300|42494|43931|44093||44247|45000|45212|45331|47000|48177|48076|46526|47169|47284|44398|43113|43011|43234|44249|44100|43510|44385|43958|42917|42283|41311|42421|42135|43502|44066|43369|43825|44316|44426|44667|45563|45005|47162|47400|49039|49553||50100|49442|48558|47573|47844|46688|45154|44857|46000|44041|43111|42695|43013|43699|43627|42769|42782|44489|44958|45798|45789|46103|45045|45100|45040|44266|46553|45612|45200|43609|43302|43606|43337||43001||42677|42619|43480|44847|47769|48015|47885|47629|47846|46308|46520|45423|||44500|44500|44870|44651|44969|45016|43243|42565|42192|41389|42364|42273||40800|41536|41251|43862|46526|47061|46156|46606|47081|47320|47172|48837|47701|47661|47301|48636|49501|50200|49818|52001|53509|52626|51317|50502|51899|51366|51482|52217|52173|50525|51021|52930|50797|51501|52220|52161|51901|50539|50101|50740|51400|50600|50580|50662|51500|50776|52882|53900|54145|53428|53235|52112|49520|49100|48397||48623|48955|48679|||47000|47507|46600|45153|45500||47003|47927|49031|49271|50745|48626|48435|49102|48111|46377|47797|46957|46149|45211|45309|46116|46624|46607|47301|47373|47526|48289|47000|46415|42878|40265|39600|38798|38600|37312|35000|35420|35145|34482|33991|36502|37481|36616|37863|37680|36538|37580|38106|36461|36994|37270|38727|38038|39001|39802|40424|40698|39800|38102|37910|34801|34949|34830|34351|35607|36501|37213|37420|36615|37374|37687|37747|38652|39073
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP|1344.98|1334.6|1333.3|1329.4|1309.28|1308.63|1315.12|1308.63|1326.16|1307.98|1309.9301|1310.58|1332.65|1322.26||1308.63|1307.98|1314.47|1309.28|1319.02|1348.23|1352.12|1344.33|1335.25|1333.3|1335.9|1320.3199|1334.6|1327.46|1337.84|1331.35|1319.02|1311.88|1332|1313.8199|1313.8199|1325.51|1327.46|1315.12|1311.23|1310.58|1313.1801|1320.3199|1302.79|1300.84|1295|1311.23|1310.58|1315.12|1339.79|1337.1899|1330.7||1313.1801|1319.67|1298.25|1283.3199|1270.98|1274.88|1269.6801|1240.47|1266.4399|1235.28|1214.51|1194.39|1200.88|1218.4|1235.9301|1267.09|1327.46|1324.21|1289.8101|1291.75|1300.1899|1313.8199|1326.16|1319.67|1293.7|1301.49|1328.75|1339.14|1332|1320.97|1319.02|1326.8101|1332||1335.9||1323.5601|1338.49|1322.91|1326.16|1304.09|1225.54|1233.33|1243.0699|1251.51|1241.12|1248.91|1250.86|||1261.25|1259.95|1252.16|1235.9301|1210.61|1237.23|1234.63|1234.63|1206.72|1204.12|1217.11|1194.39||1178.16|1216.46|1211.26|1216.46|1239.8199|1258|1208.02|1224.9|1233.33|1240.47|1238.53|1246.3199|1258.65|1258|1262.54|1259.3|1263.1899|1266.4399|1241.77|1245.02|1200.23|1210.61|1233.98|1182.05|1095.0699|1084.6801|1085.98|1082.74|1090.53|1098.3199|1097.67|1104.8101|1098.97|1084.04|1089.88|1097.67|1124.9301|1114.54|1098.3199|1124.28|1117.79|1111.3|1139.21|1168.42|1173.61|1168.42|1154.14|1154.14|1158.04|1171.02|1196.98|1151.54|1121.6801|1119.09|1074.3||1091.8199|1086.63|1091.1801|||1091.1801|1071.7|1067.16|1055.47|1051.58||1059.37|1064.5601|1058.72|1064.5601|1096.37|1074.95|1082.74|1100.26|1103.51|1070.4|1074.3|1102.86|1090.53|1094.42|1082.74|1069.11|1050.9301|1062.61|1052.23|1071.05|1038.6|1182.05|1175.5601|1194.39|1258|1256.05|1243.0699|1232.6801|1228.14|1226.1899|1229.4399|1251.51|1220.35|1259.3|1236.58|1224.9|1199.58|1224.9|1209.3199|1200.88|1202.1801|1170.37|1183.35|1151.54|1151.54|1108.05|1113.25|1098.3199|1106.11|1108.05|1110|1114.54|1112.6|1094.42|1111.95|1115.1899|1073|1041.1899|1036.65|1042.49|1067.16|1080.14|1103.51|1117.79|1134.67|1159.98|1204.12|1246.3199|1297.6
08398|41371|/equities/mond?cid=41371|JTOPI40|29958.2695|29861.5801|29610.3906|29516.6895|29471.8398|30366.9492|30395.8594|30318.1094|30839.4199|30826.4609|30867.3301|30882.2793|30601.1895|30729.7793||30401.8398|30142.6699|29047.2109|29249.5605|30879.2891|29906.4395|29704.0898|30664.9902|30492.5391|29504.7305|29525.6602|29758.9102|29745.9492|30185.5293|30204.4707|29821.7109|30102.8008|29498.75|29504.7305|29112|29104.0293|29031.2598|28931.5801|29049.1992|28929.5898|28842.8691|28607.6309|28332.5195|27984.6406|27986.6309|27571.9707|27817.1797|27739.4297|27554.0293|27864.0293|28587.6895|29063.1602||28666.4395|29099.0391|29065.1504|28815.9609|28924.6094|29658.2402|29716.0508|29804.7598|29883.5098|30778.6191|30363.9609|30268.2695|31104.5703|30764.6602|30848.3906|30166.5996|30438.7207|30900.2305|30611.1602|30636.0801|30010.0996|30276.2402|30705.8496|30384.8906|30632.0898|29503.7402|29943.3203|29688.1406|29454.8906|28994.3809|28408.2695|28756.1504|28872.7695||28391.3301||28097.2793|28563.7695|28528.8809|28293.6406|28316.5703|29175.7891|29109.0098|28994.3809|28966.4707|29085.0898|29457.8809|29278.4609|||28561.7793|28085.3203|28505.9609|28084.3203|27952.7402|28098.2695|27943.7695|29012.3203|28508.9492|28180.0098|28540.8398|29247.5605||27833.1309|28203.9297|28360.4297|28612.6094|28760.1406|28461.0996|28807.9805|29908.4297|30072.9004|30289.1992|30217.4297|30403.8301|30526.4297|30736.75|30555.3398|30841.4199|30780.6094|30000.1309|31740.5098|31825.2402|32093.3691|31997.6797|32081.4102|31829.2305|31963.7891|31436.4902|31499.2891|32285.75|32065.4609|32863.8906|33157.9414|32711.3809|32416.3301|32088.3906|32166.1406|32286.75|31996.6895|31805.3008|31544.1504|31617.9102|31349.7695|31152.4102|31199.2598|31103.5703|30825.4707|30131.7109|30336.0508|30138.6895|29943.3203|30170.5801|30024.0605|29948.3008|29100.0391|28778.0801|28730.2305||28824.9297|28862.8105|29271.4902|||29016.3105|29165.8301|29158.8496|29139.9102|29564.5391||30572.2891|30781.6094|31319.8691|31032.8008|30765.6602|30414.7891|30493.5391|30613.1504|32402.3809|31700.6406|31493.3105|31295.9492|31336.8203|31930.9004|31951.8301|31935.8809|31771.4102|31478.3594|31591|31399.6094|31413.5703|31769.4199|31445.4707|31930.9004|31936.8809|30905.2109|30920.1602|30880.2891|30055.9492|29905.4395|29552.5801|29969.2305|30626.1094|30949.0703|30532.4102|31039.7793|30951.0605|30518.4609|29868.5605|28906.6602|29302.3906|29219.6504|28992.3906|28195.9609|28015.5391|27461.3301|27276.9297|27420.4609|26913.0996|26933.0391|27400.5293|27240.0391|28120.1992|27412.4902|26786.5098|26222.3301|26222.3301|26638.9902|26160.5293|26700.7891|27781.3008|28120.1992|28562.7695|28308.5898|28806.9902|29208.6895|29009.3301|29718.0391|29349.2305
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|12471|12442|12470|12529|12582|12594|12874|12638|13029|13149|13302|13326|12687|12100||12550|12593|12703|12507|12735|13914|13785|13872|13505|13443|13380|13250|13369|13318|13400|13376|13300|13432|13324|13301|13125|13189|13202|13191|13420|13564|13706|13565|13634|13600|13407|13502|13407|13500|13600|13590|13947||14105|14083|13861|13584|13445|13079|12700|12494|12355|12125|11920|11550|11350|11320|11162|11323|11373|11310|11189|11095|11083|11344|11447|11414|10851|10735|11445|11601|11754|11706|11733|12252|12321||12434||12625|12667|12548|12498|12613|12462|12651|12729|12865|12885|12943|12922|||12670|12600|12555|12682|12609|12815|12620|12701|12557|12318|12501|12288||12070|12500|12354|12314|12211|12353|13916|14175|14109|14429|14324|14250|14241|14390|14160|13959|14121|14276|14170|14274|14218|14351|14384|14300|14216|14193|14100|14134|14341|14237|14425|14260|13801|14184|14086|14166|14183|13909|13626|13629|13503|13457|13400|13394|12946|12545|13350|12838|12699|12516|12950|12952|12900|12872|12626||12558|12608|12664|||12592|12541|12532|12381|12145||12250|13160|13006|12901|13020|13111|13023|13159|13160|12903|12952|13526|13505|13399|13336|13410|13375|13233|13001|13000|12901|12876|13157|13246|13429|13369|13401|13300|13125|13113|12990|13030|13026|12934|12557|12254|12300|11546|11262|12052|12117|12355|12797|12156|12150|12100|12006|11837|11754|11828|11904|12075|12092|11791|11836|11665|12155|12120|12039|12300|12677|12687|12786|12618|12889|13034|13155|13369|13365
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM|7736|7672|7751|7871|7980|8294|8300|8256|8255|8235|8468|8372|8450|8459||8552|8750|8743|8650|8700|8791|8556|8550|8466|8376|8240|8126|8224|8230|8225|8232|8399|8332|8264|8360|8371|8558|8701|8062|7750|8205|9400|9277|9257|9273|9055|9107|9010|8984|9168|9272|9134||9301|9177|9253|9450|9350|9138|9805|9601|9776|9635|9803|9440|9476|9776|9709|9875|9930|10220|10185|10100|10161|10401|10400|10514|10511|10465|10801|10819|10721|10784|10719|11088|11200||11200||11210|11250|11360|11261|11104|11012|11202|11292|11308|11160|11139|11318|||11600|11930|12301|12000|12107|12027|12202|12239|11779|11685|11685|11685||11685|11801|11806|11685|11300|13683|14037|14287|14269|14256|14303|14350|14040|13908|13000|13300|13051|13078|13000|12907|12725|13002|12910|12813|12500|12700|12800|12350|12331|11833|11840|11936|11980|11851|11833|11942|11621|11800|11794|11603|11600|11765|11890|11801|11856|11723|11730|11730|11930|11736|11881|11844|11969|11928|11701||11601|11755|11699|||11470|11451|11376|11322|11352||11307|11643|11707|11653|11734|11751|11617|11650|11500|11530|11628|11774|11761|11530|11679|11529|11712|11775|11722|11551|11520|11562|11633|11648|11820|11806|11897|11807|11787|11700|11683|11706|11888|11970|11883|11759|11670|11652|11567|11449|11480|11713|11697|11316|11269|11454|11516|11495|11530|11597|11600|11683|11686|11392|11461|11540|11550|11329|11503|11442|11260|11300|11200|11049|11190|11331|11286|11341|11182
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|316468|312923|312000|316292|313749|317605|319699|322114|326869|322500|333007|329635|335635|340002||334835|341055|342797|342133|341494|346000|345138|334088|329747|324085|331148|320000|323547|325196|328036|329152|337775|334573|334813|321763|320728|317056|316949|316863|326317|328348|331562|328000|328862|323165|319022|295750|297831|303502|306309|312000|315773||313305|308079|312003|310042|308551|308169|311409|308098|314524|316620|302906|295855|305679|307515|306583|308600|314766|322305|330871|331100|334848|330010|326000|321039|315468|307201|306595|304000|312341|312700|308373|312516|316741||319270||320000|313287|317487|319206|328746|328124|330604|324992|315261|306200|305010|316557|||318699|320500|326212|326186|327876|329043|330700|325100|317807|330113|331043|309251||292306|298506|297864|299500|303415|301262|302643|312654|319588|324100|323058|323001|322521|335627|320525|315167|315439|320587|318274|318685|333716|335905|345145|341100|340642|341750|334500|342104|334007|332111|330202|334626|331690|330818|328004|333007|350817|344461|337076|341893|338262|335412|330389|334488|326359|330500|329000|319778|326500|319780|320544|303500|301428|301200|288111||280000|283773|276926|||273275|278276|275407|269506|280672||277636|284143|279300|272900|273000|271210|262062|263341|270124|261208|262402|245301|246164|239919|237190|240106|238581|235201|247460|252305|254001|245100|244172|233794|227100|206807|208106|213703|215094|213350|196720|203235|198000|182208|175773|182904|177000|173020|169437|206888|204600|210582|221400|212461|210000|209001|219702|220948|225791|233500|232500|228500|227468|222529|217750|217807|220239|227817|225700|219264|226871|234023|237629|232686|236567|244983|239374|240699|246889
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM|21364|21410|21284|21445|20751|20692|20322|20346|20700|20952|21271|22197|22963|22510||22846|22686|22635|22106|22645|22823|23400|23325|23054|22651|22611|22473|22510|22430|22510|22241|22001|22226|22100|21900|21860|21995|21890|22108|22283|22662|22494|22371|22266|22175|22152|22304|22096|22606|22760|22902|22563||22566|22349|22167|21910|21891|21495|21140|20738|20607|20026|20593|20303|20449|20827|20576|20900|20965|21100|20737|20804|20668|20672|20725|20601|19951|19901|20843|20793|20769|20301|20142|20563|20681||20650||20677|20574|20558|20301|20350|20240|20525|20943|21297|21351|21430|22135|||22094|22053|21948|21535|21532|21633|21435|21322|21005|20626|20990|20971||20415|21133|21188|21176|21350|21602|22018|22100|21709|23103|23043|22780|22699|23041|22800|22570|23000|23111|22920|22867|22986|22536|22500|22669|22610|22591|22386|23012|22902|22900|23122|23314|23134|22687|22377|22630|22438|22282|22241|22211|21898|21463|21305|21264|21221|21480|21402|21154|21105|20903|21001|20729|21130|21249|20980||20985|20896|21229|||20601|21152|21087|20972|20548||20336|20835|20575|20743|21060|21310|21443|21176|20999|20372|20581|22031|21951|22030|22021|22388|22673|22141|21915|21499|21478|21543|21548|21901|22303|21822|21900|21986|21633|21421|21351|21521|21473|21305|21862|21822|21334|20528|20500|20252|20310|20265|20221|19590|19727|19468|19440|19530|19626|19500|19552|19590|19725|19751|19808|19812|19796|19928|19800|20108|20540|20700|20623|20296|20805|21173|20650|20961|21173
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM|40578|40483|40301|40562|40517|41699|42215|41974|41906|42452|43101|43058|43200|42744||42304|42308|42129|41648|42367|43210|42700|42066|42000|42224|42103|42503|42395|42935|43484|42910|43138|42369|40801|40887|40719|40438|40669|40788|40900|40600|40357|40525|39751|39627|39255|40082|40466|40366|41128|41001|41303||40322|40497|40322|40417|40738|40367|40241|39706|39994|39648|39000|38831|39647|40777|40826|40502|40896|41202|41001|41101|41152|41157|41656|41316|41563|41500|41503|41251|40889|40209|39870|39384|39515||39259||38500|39251|38813|38601|37650|36951|37284|37381|36967|36600|37155|36900|||36870|36805|37164|36400|36448|36740|37142|37206|35350|35681|36151|35001||34156|34383|34608|34621|35224|35700|36348|36902|37104|37717|37200|37227|36376|36250|35175|35050|34880|34839|34391|34000|33501|33501|33456|33120|33239|32350|32550|33200|32500|32706|33036|33065|32350|32640|32940|32691|32400|32488|32098|32402|32000|32552|32593|32005|32000|32000|32000|32000|32806|33008|33232|32820|32674|32000|32510||32470|32100|32075|||32510|32075|32075|32301|32349||32597|32647|32300|32300|32552|32600|33018|32001|32301|31815|30555|29750|29750|30100|29758|29998|29718|29000|29100|28934|28627|28327|28608|29000|28730|28994|29000|29350|28700|28701|28800|29199|28600|28550|29041|28511|29061|28547|27778|27552|27533|27572|26555|26940|26600|26538|26470|27135|27991|27804|28680|27510|26800|26273|24815|24645|26300|27099|27238|27744|28562|28548|28875|28152|28477|29131|29354|29848|28700
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM|15754|15750|15672|15564|15476|15417|15299|15227|15367|15553|15500|15625|15799|15888||15630|15870|15627|15632|15885|15998|16040|15665|15720|15630|15569|15567|15596|15506|15531|15442|15150|15177|15088|15003|15014|14950|14763|14722|14907|14880|14627|14354|14147|14100|14007|14201|14126|14273|14530|14550|14280||14137|14112|14049|14063|13600|14089|13900|13533|13342|13297|13051|12819|13053|13303|13150|13300|13302|13349|13404|13274|13283|13397|13503|13535|13411|13466|13820|13975|14040|13733|13771|14015|13871||13807||13715|13723|13695|13664|13638|13455|13689|13856|13815|13550|13794|13603|||13427|13482|13503|13383|13443|13372|13197|13130|13000|12750|12904|12920||12605|12929|12906|12773|13122|13346|13673|13860|13726|13902|14028|13650|13760|13854|13955|13900|14000|13968|13651|13670|13652|13688|13651|13709|13720|13608|13575|13622|13617|13675|13842|14036|13892|13976|14000|14000|14183|14114|14204|14155|14011|13755|13601|13601|13500|13544|13500|13425|13405|13401|13456|13254|13285|13350|13196||13248|13395|13669|||13710|13793|13729|13648|13472||13452|13851|13888|13690|13725|13639|13592|13764|13632|13559|13686|14236|14209|14078|14001|14161|13937|13789|13601|13651|13602|13853|13974|14070|14177|13958|13926|13913|13840|13553|13518|13572|13554|13638|13718|13741|13601|13400|13313|13381|13477|13546|13337|13273|13164|12918|13144|13042.6699|13056.4004|13071.0996|12922.1104|12910.3496|13017.1904|12942.6904|12856.4297|12860.3604|12983.8604|12625.0996|12322.2197|12448.6699|12876.04|13019.1504|12840.75|12809.3799|13036.79|13001.5098|12859.3701|12897.5996|12939.75
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40|261000|260104|259543|261591|260227|262126|263432|261009|269211|273101|275378|278998|279515|283810||281672|282955|284073|281895|283300|284109|282490|282250|279342|277336|279072|280715|280228|281200|283532|286601|291201|316423|316344|309699|307294|300837|304000|303768|309330|310678|312123|312950|307779|306788|303000|303378|299502|298157|296551|295581|298839||290728|296212|293975|294709|291704|297500|301002|303892|304764|308001|304401|311488|325560|325000|319128|305300|305681|315503|328877|329729|326975|324711|327564|329349|328717|310914|308230|304277|306422|304889|306000|306100|298500||298815||300712|307967|302787|298123|299716|299914|29683|29691|29520|29079|28445|28484|||27914|28309|28195|28010|28077|28111|27750|27533|27826|27370|27612|27751||25663|26010|26384|26308|27100|27046|28164|28669|28782|28867|28200|27735|27039|27725|27677|27550|27544|28020|27914|27686|27728|27735|28201|27389|27300|26920|26905|27049|26502|26521|26556|26188|26152|26496|26267|26250|26151|25912|25718|25750|25376|25187|25145|24113|25275|24995|24500|24651|24837|24457|24630|23784|23563|23000|22011||22051|22015|22174|||21504|21850|21797|21547|21818||22327|22838|23042|22461|22573|22097|22051|22246|22275|22542|22447|21202|21161|20588|20718|20637|20525|20427|20646|20881|20829|21022|21157|21120|19810|18276|18266|18280|18558|18028|17568|17850|17999|17710|17661|18337|18410|18400|18000|17979|18200|18132|18394|17549|17671|17218|17502|17142|17261|17758|17987|17947|17273|16900|16852|16950|17025|17526|17446|17337|17583|17906|18492.7793|18053|18098.5605|18661.1699|18717.6309|18938.5098|19056.3809
08407|41380|/equities/rmb-holdings-ltd|JTOPI40|24.0787|24.0787|24.6021|24.0787|23.5552|23.0318|22.5083|22.5083|22.5083|21.9849|23.0318|23.0318|23.5552|23.5552||21.4614|23.5552|24.0787|24.0787|24.0787|24.0787|24.6021|24.6021|25.1256|24.6021|24.6021|24.6021|24.6021|24.6021|24.0787|25.1256|25.1256|25.1256|25.1256|25.1256|25.1256|25.649|25.649|25.1256|25.649|25.649|25.649|25.1256|25.1256|25.1256|25.1256|25.1256|25.1256|25.649|25.649|25.649|26.1725||26.1725|26.1725|26.1725|26.1725|26.1725|26.1725|26.1725|26.1725|26.1725|26.1725|25.649|25.649|25.1256|25.1256|25.1256|25.649|25.649|25.649|25.649|25.649|25.649|25.649|25.649|25.649|25.1256|26.1725|26.1725|26.6959|26.1725|26.1725|26.1725|26.1725|26.1725||26.1725||26.1725|26.1725|26.1725|26.1725|26.1725|26.1725|26.1725|25.649|26.1725|25.649|25.649|25.649|||25.649|25.649|25.1256|25.1256|25.1256|25.649|25.1256|26.1725|26.1725|26.1725|26.6959|26.6959||26.6959|27.2194|27.2194|27.2194|27.2194|27.2194|27.2194|27.2194|27.2194|27.2194|26.6959|26.6959|26.6959|26.6959|27.2194|26.6959|26.6959|26.6959|26.6959|26.6959|26.6959|26.6959|26.6959|26.6959|26.1725|26.6959|26.6959|26.6959|26.1725|26.1725|24.6021|26.6959|26.6959|26.6959|26.6959|26.6959|26.6959|26.6959|26.1725|26.6959|26.6959|26.6959|27.2194|27.7428|27.7428|27.7428|27.7428|27.7428|27.7428|27.7428|27.7428|27.7428|27.7428|27.7428|27.7428||27.7428|27.7428|27.7428|||27.7428|27.7428|27.2194|26.1725|26.1725||24.6021|26.1725|26.1725|29.3132|30.3601|30.3601|30.8835|31.407|31.407|30.8835|30.8835|30.8835|31.407|31.407|31.9304|31.407|31.407|30.8835|31.407|31.407|31.407|31.407|31.407|30.8835|30.8835|30.8835|30.8835|31.407|31.9304|31.9304|31.9304|31.9304|31.9304|33.5008|32.4539|31.9304|30.8835|30.3601|30.3601|30.3601|29.8366|29.3132|29.3132|29.3132|29.3132|28.7897|29.3132|29.3132|29.3132|27.2194|27.7428|26.6959|28.2924|28.5826|28.7277|29.0179|29.0179|28.8728|28.7277|28.5826|28.7277|28.4375|28.2924|28.2924|28.4375|28.2924|28.1473|27.8572|28.2924
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM|6540|6450|6450|6235|6353|6319|6247|6208|6322|6385|6405|6451|6456|6451||6514|6537|6462|6350|6444|6516|6567|6539|6426|6348|6310|6295|6309|6272|6309|6242|6213|6260|6115|6014|5959|5932|5850|5894|5865|5840|5777|5634|5735|5705|5666|5731|5722|5917|5960|6002|5875||5897|5949|5900|5850|5757|5500|5546|5330|5363|5240|5170|5165|5182|5200|5136|5205|5184|5197|5182|5080|5075|5136|5100|5205|5021|5037|5293|5360|5475|5340|5350|5518|5500||5538||5438|5478|5516|5490|5588|5528|5575|5558|5583|5566|5573|5590|||5501|5449|5359|5653|5608|5673|5605|5603|5429|5441|5475|5409||5220|5389|5325|5430|5590|5635|5744|5720|5743|5893|5781|5780|5781|5903|5828|5669|5799|5764|5725|5737|5730|5752|5790|5754|5680|5661|5663|5783|5715|5625|5795|5814|5736|5673|5498|5490|5548|5275|5398|5375|5325|5291|5290|5320|5331|5300|5258|5237|5200|5205|5116|5000|5047|4951|4843||4850|4783|4826|||4817|4822|4800|4790|4721||4686|4750|4718|4720|4837|4970|5141|5220|5206|5021|5286|5468|5466|5457|5451|5550|5550|5300|5390|5398|5321|5363|5389|5419|5451|5278|5298|5338|5325|5207|5175|5250|5287|5182|5256|5175|5175|5099|5030|5027|5086|5099|5137|4922|4898|4803|4785|4794|4925|4951|4979|5005|5150|5101|5071|5000|5070|5128|5122|5207|5315|5369|5345|5286|5436|5494|5460|5514|5435
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM|24133|23900|23499|23217|23463|23508|24142|23953|24514|24429|24514|25050|26160|25186||24498|24148|24066|23367|24151|24751|24450|24488|23693|23852|23748|23401|23349|23289|23396|23071|23199|23734|23771|23483|23400|23163|22826|22725|23216|23201|23290|22802|22624|22522|22528|22850|22700|23913|24445|24861|25470||25298|25590|25204|25051|25175|25069|24622|24112|24220|23351|22969|22694|23062|23340|23150|23410|23575|23602|23115|22810|22800|22664|22991|23025|22325|22559|23150|23294|23070|22332|22153|22506|22835||22922||22600|22791|22873|23020|23664|23500|23900|23810|24350|24779|24600|24635|||24605|24646|25250|24802|23791|24450|24560|24051|22814|22558|23506|23308||22136|23065|22401|22353|23400|24073|24974|25301|25576|26487|26894|27112|26500|27035|26490|26326|26503|26403|26616|27620|29003|29421|29851|29660|29780|29618|29251|29000|28600|27801|30294|30139|30677|31447|31084|31502|31636|31500|31084|29710|29503|29153|28718|28999|28439|28620|28365|27900|27547|27350|27030|26226|26020|25644|26743||26731|26672|27309|||27073|27066|26507|26222|26201||26270|26256|26850|26657|26895|26794|26626|27255|28200|27612|27534|28931|28984|28794|29010|29500|30150|29440|29151|29700|29457|29950|30318|30318|30155|29212|30260|29966|30051|28550|28020|28400|28010|30571|31303|30804|30400|29625|29150|28200|27911|30765|30972|30525|30611|30528|30587|30396|31024|30511|30603|30001|30025|28565|28131|28212|28319|28776|28561|29282|30938|31014|30877|30394|30851|31521|31201|31466|32308
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH|26173|26125|26032|26144|25745|25636|24951|24952|25143|25361|25352|25493|25537|25664||25482|25242|24940|24833|24922|25750|25522|25380|25235|24892|24250|24128|23813|23595|23600|23674|23535|23448|23737|23081|22262|21940|21821|21913|22398|22550|22413|22317|22343|22165|22021|22206|22456|22196|22050|22374|22501||22548|22575|22309|22194|21300|21191|20310|19865|19642|19585|19374|19165|19373|19974|19916|20140|19800|19832|19614|19621|19631|19900|20101|20062|19850|19897|20342|20709|20840|21085|21085|21600|21638||21968||22000|21752|21751|21586|21834|21661|21902|21940|22087|22123|21972|21429|||22120|22110|21928|22051|22000|22103|22300|22021|21651|21607|21577|21418||21165|21500|21408|21096|21200|21150|21562|21633|21660|21085|22172|22173|22222|22161|22203|22265|22525|22699|22354|22750|22586|22538|22501|22981|22903|22813|22867|22701|22591|22892|22910|23117|23065|23033|23908|23808|23812|24226|24673|24470|24288|24178|23886|24049|23878|24103|24162|23700|23747|23239|23150|23014|22775|22645|22361||22336|22421|22574|||23180|23348|23517|23390|22918||22797|23587|23501|23752|23621|24198|24300|24231|24208|23444|23430|24800|24791|25058|24680|24670|24481|24026|24210|24719|24690|24675|25029|23700|23559|23498|23100|23363|23000|23000|23001|23073|23103|23230|23549|23429|22914|22377|22000|22009|22246|22243|22278|22050|22008|21573|21807|21500|21282|21332|21274|21174|21418|21331|21518|21835|21872|22006|21550|21662|21917|22300|22194|21615|21926|22438|22600|22764|22402
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM|19536|19367|19540|19601|19235|19099|18763|18700|19001|18885|18955|19128|19155|19085||19130|19136|18700|17841|18277|18950|18903|18766|18768|18375|18462|18364|18428|18306|18458|18377|17673|18113|17734|17498|17424|17502|17514|17487|17717|17757|17666|17377|17361|17268|17150|17150|17157|17445|17544|17438|17194||17075|16800|16566|16624|16466|16166|15985|15634|15408|15053|15099|14724|14849|15083|14862|15314|15538|15629|15421|15540|15407|15428|15508|15476|14953|15150|16092|16229|16269|15885|15802|16656|16737||16780||16673|16801|16600|16698|16700|16544|16685|16830|17057|17133|17041|17000|||16868|16810|16750|17205|17209|17296|17310|17156|16441|16379|16674|16671||15953|16556|16471|16450|16523|16744|17262|17602|17474|18233|18307|18250|18229|18358|18000|17800|18061|18241|18000|17410|17353|17179|17272|17432|17686|17625|17631|17841|17881|17715|17714|17765|17825|17424|17323|17209|17096|17112|17070|17083|16980|16684|16753|16842|16842|16860|17074|16750|16730|16768|16700|16582|16732|16555|16573||16600|16653|17034|||17050|17188|17272|17142|16711||16750|16821|16604|16801|16806|17084|17241|17238|17151|16339|16656|17670|17582|17873|17571|17958|17850|17505|17728|17636|17446|17251|17298|17700|17811|17368|17548|17560|17427|17034|16925|16872|16951|17025|16909|16912|17039|16530|16453|16144|16063|15256|15038|14733|14689|14347|14383|14363|14290|14295|14412|14411|14410|14200|14205|14205|14194|14271|14200|14379|14419|14504|14473|14071|14370|14572|14516|15263|15516
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|16318|16342|16212|16286|16239|16130|15854|15603|15800|15529|15537|15552|15485|15576||15502|15366|15288|15372|15688|15754|15895|15893|15592|15538|15525|15474|16017|16015|16115|16201|16515|16596|16666|16366|16117|16002|16316|16291|16342|16767|16496|16341|16500|16211|16267|16600|16656|16494|16781|16842|16252||16257|16436|16284|16408|15911|15865|15502|15311|15016|14960|14794|14754|15388|18601|18350|18368|18387|18500|18300|18370|18358|18507|18652|18629|18331|18563|19017|19316|19331|19293|19317|19200|19700||19527||19689|19840|19411|19407|19274|19296|19442|19743|19684|19610|19391|19730|||19875|19778|19712|19761|19100|19221|19669|18900|19517|19239|19164|18672||18352|18466|18545|18321|19007|20114|20303|20430|21301|21819|21885|22011|22001|22105|22133|21901|21514|22260|21463|21301|21071|20969|20909|20997|20992|20765|20708|20760|20737|20704|20688|20948|21054|20761|20309|19780|20442|20281|20956|21270|21020|20964|20927|20932|21642|21671|21626|21301|21379|21781|21831|21900|21719|21352|20801||20740|20810|21141|||21238|21423|21553|21509|21600||21650|21369|20910|20789|20525|19955|19304|19075|18900|18876|18547|19399|19544|19333|19014|19047|18883|18999|18762|19224|19381|19171|18853|18901|18730|18800|18254|18576|17801|18031|18160|18000|18511|18530|18327|18190|17723|17513|17300|17253|17667|17558|17337|17259|17325|17017|16959|16866|16627|16825|16967|17097|16646|16573|16854|17042|16977|17461|16179|15913|16144|16240|15500|15342|15565|15921|15683|15786|15400
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|10944|10903|10857|10985|10938|10917|10919|10828|11066|11129|11278|11329|11313|11216||11339|11261|11362|11400|11471|11735|11639|11770|11587|11521|11463|11292|11272|11160|11312|11371|11353|11339|11410|11435|11373|11333|11316|11345|11475|11536|11451|11538|11521|11549|11361|11400|11405|11437|11528|12042|11950||11900|11832|11608|11632|11629|11502|11505|11150|11204|11085|10947|10837|10820|10777|10702|10848|11000|10992|10930|10820|10678|10921|11018|11079|10906|10902|11711|11822|11891|11785|11875|12306|12301||12192||12186|12224|12170|12155|12193|12055|12208|12273|12448|12394|12380|12403|||12345|12321|12205|12210|12122|12268|12070|12291|12397|12130|12023|12036||12126|12354|12369|12333|12233|12259|12460|12529|12598|12776|12764|12591|12640|12671|12603|12636|12586|12558|12594|12551|12675|12742|12513|12212|12150|12119|12123|12234|12165|12172|12206|12287|12070|12010|12045|12130|12024|12150|12158|12209|12151|12101|12380|12376|12614|12523|12666|12372|12224|12092|12200|12105|12090|12292|12238||12190|12211|12396|||12250|12350|12350|12350|12249||12195|12701|12501|12777|12816|12885|12311|12404|12458|11981|12231|12252|12454|12431|12355|12497|12380|12324|12147|12054|11998|11990|11978|12060|12721|12690|12590|12624|12521|12429|12363|12259|12432|12474|12355|12064|12027|11706|11562|11974|12196|12353|12363|12170|12230|12195|12325|12236|12099|11929|12083|12096|12238|12053|12153|12194|12345|12201|12151|12301|12503|12548|12552|12607|12698|12934|12931|13055|13050
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH|7632|7702|7658|7560|7461|7530|7587|7532|7616|7638|7678|7740|7744|7900||7892|7897|7809|7790|7786|7853|7778|7700|7714|7550|7608|7615|7581|7594|7510|7500|7267|7331|7300|7301|7331|7230|7173|7201|7259|7197|7140|7059|6900|7020|7001|6944|6992|7044|7076|7113|7040||6971|6900|6735|6689|6572|6363|6300|6120|6159|6008|5898|5824|5832|5995|6015|6101|6077|6071|5990|5969|5980|6041|6111|6197|6085|6094|6357|6424|6439|6385|6354|6422|6400||6452||6415|6371|6425|6432|6315|6355|6393|6429|6497|6489|6482|6472|||6487|6517|6468|6366|6388|6419|6437|6480|6451|6435|6437|6265||6226|6386|6380|6351|6519|6586|6831|6886|7017|7025|7035|7064|7109|7400|7695|7840|7819|7823|7792|7799|7807|7809|7722|7681|7745|7511|7516|7484|7370|7321|7557|7685|7482|7436|7500|7622|7619|7628|7562|7557|7540|7350|7200|6886|6850|6813|6851|6840|6845|6840|6731|6701|6710|6750|6546||6635|6595|6695|||6654|6693|6628|6696|6740||6630|6688|6777|6755|6765|6822|6534|6414|6480|6252|6336|6513|6550|6643|6600|6632|6646|6550|6603|6599|6680|6550|6429|6529|6523|6414|6449|6439|6459|6316|6301|6235|6183|6295|6301|6265|6157|6215|6070|6076|6150|6126|6139|6000|5970|5964|5862|6033|6131|6170|6197|6128|6180|6046|6084|6111|6066|6227|6130|6150|6221|6250|6216|6180|6203|6319|6206|6423|6395
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH|14.38|14.4|14.52|14.66|14.54|14.5|14.66|14.66|14.38|14.3|14.4|14.66|14.5|14.4|14.42|14.3|14.28|14.54|14.4|14.46|14.7|14.68|15.04|15.02|14.76|14.68|14.62|14.24|14.1|14.1|14.36|14.44|14.7|14.68|14.74|14.62|14.44|14.34|14|13.92|13.88|13.92|13.9||||||13.84|13.74|13.72|13.78|13.94|13.86|13.68|13.68|13.68|13.82|13.8|14.36|14.18|13.6|13.58|13.5|13.5|13.06|12.96|13.36|13.5|13.6|13.76|13.7|13.98|14.04|13.98|13.96|13.96|14.14|13.82|13.64|13.78|14.24|14.2|14.12|14|14|14.12|14.1|14.06|14.2|13.9||||||13.6|13.32|13.6|13.04|12.88|12.82|12.9|12.68|12.6|12.64|12.74|12.66|12.66|12.4|12.48|12.14|12.12|12.08|11.82|11.68|11.48|11.46|11.5|11.54|11.48|11.44|11.32|11.58|11.56|11.56|11.5|11.04|10.98|11.14|11.16|10.94|10.82|10.82||10.86|10.82|10.84|11.22|11.1|10.86|10.7|10.42|10.1|10.14|10.08|10.12|10.24|10.4|10.52|10.52|10.52|10.58|10.5|10.5|10.5|10.54|10.5|10.46|10.5|10.54|10.72|10.8|10.64|10.54|10.56|10.52|10.54|10.52|10.5|10.6|10.3|10.46|10.4|10.4|10.42|10.54|10.44|10.42|10.46|10.5|10.58|10.66|10.3|10.26|10.24|10.52|10.6|10.8|11.02|11.04|11.1|11.38|11.48|11.2|11.12|11.08|10.96|10.7||11.06|11.6|11.6255|11.9264|11.6255|10.8354|11.0235|11.0611|10.7978|10.873|10.7789|10.8166|10.7789|10.6285|10.5908|10.6849|10.6473|11.0423|11.0047|10.9294|11.0987|11.3245|11.475|11.3621|11.3057|11.3433|11.3057|11.268|11.3621|11.3433|11.3245|11.3433|11.6631|11.7007|11.7571|11.7948|11.7571|11.6443|11.5502|11.4185|11.174|11.174|10.9294||11.0987|11.4373|11.475|11.569|11.7383|11.5314|11.569|11.8324
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL|31.2|31.7|31.9|30.8|30.65|30.4|30.55|30.8|30.75|31|31.05|31.6|31.9|31.85|31.5|31.5|30.45|31.5|31.8|31.55|31.9|32.05|32.75|33.1|32.55|32.6|32.25|32.6|32.5|32.75|32.8|33.2|34.1|34.3|34.55|34.8|35.35|34.85|34.5|34.45|34.75|34.25|34||||||34.15|34.5|34.45|35|35.95|35.95|36|36.1|36.45|35.95|35.7|35.55|35.5|34.5|34.5|34.3|34.2|34.6|34.9|34.75|34.8|34.6|34.1|33|33|33.2|32.1|32.2|31.45|31.1|30.95|30.45|31.2|31|30.9|30.3|30.1|30.75|30.95|31.1|31.15|30.65|30.5||||||30.5|30.7|30.65|30.75|30.9|30.85|30.65|30.6|30.65|30.35|30.6|29.15|29.25|28.85|28.4|28.3|27.75|27.65|27.85|27.35|27.15|27.15|27|27.3|27.7|27.5|27.7|27.55|27.3|27.2|26.9|26.75|26.75|26.45|26.15|25.8|25.8|26.4||26.5|26.9|27.15|27.4|27.35|27.45|27.6|27.55|27.85|27.2|27.4|27.2|28.45|28.65|28.75|28.6|29|28.1|27.8|27.9|28|28.1|28.05|27.5|27.55|27.6|27.6|27.6|27.5|27.7|27.5|27.5|27.05|26.5|26.65|26.75|26.25|25.4|25.4|25.5|25.6|25.4|25.6|26.25|25.8|25|25.2|25.9|25.2|25.05|24.9|24.4|26|28.3|28.45|28.35|28.55|29.8|30|30|29.95|29.3|28.85|28.7||29.55|29.5|29.8|30.75|30.7|31.25|31|31.1|31.55|31.35|31.8|32.35|32.75|31.5|31.7|32.25|31.65|31|31.1|31|31.1|32.2|31.6|31.5|31.05|30.95|31|30.65|30.6|30.4|31.25|31.15|31.5|32.4|31.95|32|31.9|30.65|30.9|29.85|29.65|29.2|29.25||30.7|31.75|31.3|32.2|33.85|33.3|33.75|33.5
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|34.05|34.25|34.4|34.05|34.15|34.3|34.85|35.05|35.35|35.2|35.4|36.05|36.25|36.9|36.85|36.85|36.1|37.95|38|38.2|38.8|38.7|38.75|38.2|38|38.15|38.1|38|38.05|38.1|38.1|38.75|38.85|38.85|38.95|39|39|38.4|39|39.45|39.5|39.3|39.4||||||39.2|39.1|38.5|38.75|38.4|38.3|38.1|38|37.7|37.75|37.75|37.6|37.55|37.5|37.8|37.75|37.5|37.45|36.85|36.7|35.9|35.8|36.1|35.85|35.6|35.35|35.35|35.35|35.6|35.8|35.85|35.75|35.5|35.65|35.45|35.4|35.4|35.65|35.45|35.4|35.25|35.1|35.1||||||35.2|35.05|34.95|34.8|35|35.65|36.95|36.5|36.75|36.8|36.75|36.3|35.85|35.7|35.6|35.3|34.75|34.7|34.9|34.2|34.2|33.85|33.75|33.85|34.1|34.2|34.35|34.45|34.25|34.5|34.35|34.2|34.15|34|34|33.65|33.65|34.75||34.9|34.95|34.9|35.4|34.7|35.2|34.85|34.7|34.7|34.7|35|34.85|34.5|34.8|35|35.2|35.4|35.65|35.45|35.4|35.4|35.15|35.1|36|35.95|35.7|35.75|35.45|35.9|36.2|36.25|35.85|35.6|34.95|34.8|34.4|33.9|33.5|32.8|32|31.85|31.9|31.7|31.7|31.5|31.1|31.35|31.5|31.85|31.95|31.35|31|32|32.75|33|33.2|33.55|34|34.35|34.1|34.15|34.05|34.45|35.1||35.4|35.2|35.7|35.9|35.6|35.75|35.85|36.4|36.1|36.7|36.8|36.8|36.8|36.7|36.7|37|37.35|37.45|36.95|37.4|37.85|37.6|37.8|36.8|36.75|36.75|36.75|36.35|36.45|36.6|36.25|35.6|36.5|35.8|35.9|36.5|35.9|35.45|34.45|33.9|33.9|34.2|34.4||35.3|35.7|35.2|36.15|37.3|37|37.45|37.5
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM|43.3|42.65|42.15|41.85|41.75|41.75|41.9|42|41.85|42.05|42.9|43.6|43.6|43.6|43.5|43.85|43.8|44.45|44.8|45.1|45.5|45.5|46.2|46.3|45.95|46.05|46.15|45.7|45.5|46.2|45.95|45.85|45.9|46.3|46.75|46.15|46.15|45|44|44|43.7|43.35|44.05||||||44.1|44.1|43.7|43.75|44.2|43.95|43.85|43.8|44.6|45|45.3|45.45|45.2|44.95|44.5|44|43.3|43.6|43.5|44.05|45.2|45.5|45.3|44.25|44.85|46.25|46.5|46.8|46.05|46.8|47|47.2|47.5|47.45|47.25|46.05|46.2|47.2|47.4|47.6|47.55|48.1|47.9||||||47|47.5|46.9|46.6|46.5|46.55|47.65|47.9|47.25|46.8|46.25|47|46.8|46.55|46.65|46.55|46.5|45.4|46.7|46.5|46|46.4|46.5|47.4|47|48.25|48.05|49|49.4|49.5|49.05|48.2|47.15|46.4|44.95|43.4|42.9|44||44.65|45.6|46.6|47.4|46.7|47.25|46.5|45.85|45.8|45.6|45.5|45|45|45.7|45.8|46.45|46.4|46.8|47.9|47.1|46.15|46|46.25|45.15|44.15|42.95|42.9|43.55|43.6|44|43.8|43.35|43.2|42.8|42.95|42.85|42|42|41.65|40.2|39.9|39.9|39.9|39.95|39.9|39.55|39.7|40.5|39.95|39.9|39.3|38.45|39.45|39.85|40.6|40.75|41.1|41.5|41.3|41.05|41.1|40.1|40.6|40.1||40.35|40.5|42.1|42.4|42.1|42.85|42.55|43.1|43|44|43.75|43.6|43.7|42.75|42.55|43.2|43.8|43.4|43.1|42.85|44.25|44.95|45.7|45.55|45.4|45|44.3|44.15|45.15|45.5|45.25|45.4|46.25|46.25|46|46.4|45.4|43.8|44.25|44.25|43.4|43|43.6||45|46.3|44.5|44.65|47.1|47.5|47.85|46.8
08419|11629|/equities/aicc|TADAWULALL|13.7|13.6|13.5|13.46|13.26|13.26|13.44|13.52|13.6|13.6|13.6|13.68|13.72|13.7|13.72|13.66|13.6|13.5|13.54|13.4|13.4|13.5|13.62|13.76|13.84|13.84|13.52|13.5|13.5|13.68|13.7|13.68|13.78|13.76|13.6|13.82|14.32|14.26|13.82|13.42|13.34|12.96|12.84||||||12.66|12.38|12.26|12.28|12.64|12.58|12.44|12.44|12.5|12.36|12.34|12.44|12.5|12.72|12.76|12.64|12.76|13.04|13.06|12.98|13|12.96|12.88|12.84|13.1|12.92|12.92|12.62|12.6|12.4|12.2|12.14|11.86|11.7|11.52|11.48|11.4|11.52|11.5|11.7|11.7|11.4|11.32||||||11.22|11.18|11.18|11.2|11.14|11.26|11.22|11.02|11.26|11.22|11.12|11.02|10.82|10.78|10.74|10.7|10.6|10.6|10.7|10.7|10.68|10.62|10.6|10.78|10.7|10.8|10.9|10.94|10.9|11.02|11.12|11.1|11.1|11.14|11.02|10.94|10.96|10.9||10.88|10.92|10.92|10.94|10.86|10.84|10.92|11.08|11|11|11|10.96|11.18|11.2|11.34|10.84|10.84|10.74|10.32|10.16|10.06|10.08|10.04|10.04|10.04|10.04|10.06|10.08|10.04|10.02|10.02|10.04|10.02|10|10|10|10.02|10|10|9.99|10|10|10.04|10|10.2|10|10.04|10.1|10.5|10.36|10.16|10|10.3|10.3|10.4|10.7|10.7|10.7|11.3|11.14|11.14|10.62|10.64|10.84||11.22|11.42|11.0795|11.6588|11.695|11.6045|11.2967|11.3148|11.2243|11.3329|11.6407|11.7493|11.6769|11.3148|11.3148|11.0433|11.3148|11.4053|11.17|11.514|11.4959|11.5321|11.514|11.514|11.6588|11.7493|11.6769|11.5864|11.7312|11.9304|12.0028|11.9666|12.1657|12.2924|12.3286|12.2019|12.039|12.1295|11.7674|11.3148|11.1881|11.0976|10.9165||12.0571|12.2019|12.1295|12.22|12.4192|12.5278|12.6907|12.6907
08420|11641|/equities/al-alamiya|TADAWULALL|16|16.12|16.08|16.1|16.12|16.02|16.16|16.42|16.46|16.88|16.5|16.4|15.9|17.02|16.86|16.88|17.3|16.9|17.24|17.18|17.16|17.1|17.3|17.4|17.52|17.18|16.5|16.52|17.34|17.26|17.14|17.36|17.2|17.2|17.22|17.52|17.88|17.6|17.6|17.3|16.9|16.5|16.5||||||16.5|16.2|15.86|16.14|16.6|16.52|16.34|16.46|16.8|16.7|16.58|16.34|16.76|16.88|16.96|17|17|17.3|17.1|15.9|15.78|15.74|15.48|15.6|15.82|15.74|15.72|15.5|15.56|15.3|15|14.6|14.44|14.08|13.7|13.68|13.7|13.52|13.66|13.9|13.92|13.4|13.3||||||13.24|13.26|13.16|13.12|13.1|13.12|13.04|13.04|12.66|12.6|12.24|12.18|11.98|11.92|11.92|11.9|11.7|11.9|12|12|11.78|11.92|11.8|12.22|12.26|12.44|12.7|12.68|12.64|12.72|12.7|12.8|12.66|12.78|12.64|12.56|12.62|12.56||12.82|12.86|13.3|13.58|13.2|13.62|13.62|14|13.32|13.62|14.02|13.6|13.6|13.78|13.48|12.9|12.86|13.26|12.54|12.04|11.92|11.9|11.94|11.86|11.74|11.84|11.88|12|12.18|12.1|12.04|11.96|11.86|11.76|11.74|11.62|11.4|11.5|11.4|11.38|11.34|11.64|11.6|11.2|11.26|10.9|11.04|11.3|11.18|11.22|11.24|11|11.3|11.14|11.12|11.32|11.3|11.46|12|11.72|11.8|11.84|12.1|12.8||13.08|13.3|13.46|13.6|13.3|13.36|12.94|13.22|13|13.34|13.6|13.8|14.06|14|14.32|14.52|14.62|14.56|14.76|14.8|15.02|15.06|15.04|15|15.1|15.18|15.1|14.96|15.3|15.5|15.4|15.1|15.42|16.14|16.3|16|15.88|15.7|15.7|15.26|15.28|15|15.2||16.1|16.12|15.8|15.4|16.8|16.6|17|17
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL|24.22|24.28|24.1|24.04|24.36|24.48|24.46|24.8|24.3|24.04|24.24|24.1|23.98|23.94|23.6|23.36|23.18|23.66|23.58|23.4|23.34|23.4|23.6|23.6|23.6|23.04|23.02|23.04|23.12|22.9|23|22.54|22.08|22|22|21.9|21.18|20.92|20.8|20.42|20.04|20.02|20||||||19.94|19.88|19.82|20.1|19.98|19.86|19.62|19.5|19.28|19.06|19|19.18|19.14|19.18|18.96|18.72|18.6|18.64|18.6|18.5|18.5|18.6|18.5|18.56|18.48|18.4|18.2|18.2|18.2|18.3|18.14|17.92|18.16|18|17.72|17.68|17.74|17.86|17.96|18.3|18.38|18|18.02||||||18.16|18.06|18|18|17.9|17.98|17.94|17.82|18.16|18.12|18|17.38|17.2|17.18|17.14|17.06|16.66|16.5|16.56|16.4|16.3|16.02|16.54|16.64|16.7|16.7|16.7|16.86|16.86|16.84|16.82|16.8|16.9|16.64|16.5|16.5|16.5|16.64||16.78|16.94|16.82|16.7|16.8|16.92|16.9|16.6|16.6|16.6|16.7|16.9|16.78|17.12|17.06|17.1|17.2|17.18|17.12|17.06|16.8|16.8|16.8|16.38|16.2|16.02|16.08|16.14|16.1|16|16|16|16.04|15.98|15.9|15.64|15.5|15.5|15.26|15.38|15.26|15.38|15.36|15.3|15.3|15.22|15.32|15.2|15.16|15.12|15.08|14.94|14.98|14.9|14.92|14.9|14.84|15.04|15|14.92|14.84|14.74|14.78|14.84||14.76|14.9|15.02|14.92|14.92|15|14.94|14.94|14.4|15.3|15.4|15.46|15.5|15.54|15.56|15.86|15.8|15.9|15.8|15.92|16.12|16.2|16.3|16.08|16.16|16.1|16.08|16.02|16|16.02|16|16|16|16.22|16.2|16.12|15.96|15.68|15.48|15.48|15.48|15.3|15.24||15.72|15.98|15.8|16.4|16.58|16.5|16.68|16.68
08422|1025124|/equities/al-aseel|TADAWULALL|5.18|5.22|5.25|5.23|5.21|5.22|5.14|5.2|5.23|5.28|5.33|5.38|5.4|5.31|5.31|5.35|5.32|5.31|5.33|5.35|5.38|5.39|5.29|5.25|5.24|5.24|5.27|5.37|5.45|5.52|5.63|5.78|5.74|5.58|5.62|5.49|5.5|5.5|5.56|5.66|5.57|5.28|5.22||||||5.39|5.7|5.15|5.17|5.1|4.82|4.6|4.58|4.65|4.555|4.48|4.52|4.53|4.55|4.475|4.41|4.4|4.49|4.55|4.575|4.615|4.6|4.48|4.55|4.565|4.6|4.64|4.73|4.68|4.515|4.325|4.235|4.205|4.27|4.15|4.11|4.05|4.14|4.2|4.1|4.03|3.995|3.995||||||3.95|3.95|3.95|3.955|4|4.005|3.85|3.79|3.765|3.805|3.795|3.775|3.735|3.68|3.63|3.55|3.525|3.515|3.55|3.485|3.555|3.49|3.47|3.55|3.55|3.585|3.56|3.595|3.57|3.6|3.615|3.55|3.585|3.625|3.44|3.33|3.32|3.51||3.6|3.625|3.655|3.64|3.72|3.735|3.705|3.605|3.505|3.53|3.515|3.51|3.615|3.72|3.75|3.76|3.7|3.77|3.815|3.855|3.895|3.79|3.79|3.75|3.78|3.785|3.775|3.8|3.845|3.81|3.785|3.79|3.76|3.725|3.75|3.8|3.75|3.75|3.765|3.72|3.63|3.66|3.735|3.72|3.75|3.685|3.7|3.73|3.74|3.775|3.8|3.76|3.71|3.755|3.81|3.77|3.84|3.94|4.01|4|3.94|4.035|4.055|4.055||4.08|4.04|4|4.155|4.11|4.155|4.055|4.065|4|4.14|4.225|4.25|4.29|4.27|4.1|4.16|4.23|4.275|4.15|4.08|4.25|4.41|4.45|4.385|4.395|4.37|4.27|4.255|4.1|4.1|4.16|4.105|4.07|4.02|4.015|3.945|3.955|3.72|3.35|3.33|3.28|3.21|3.18||3.28|3.32|3.285|3.31|3.495|3.5|3.585|3.555
08423|11731|/equities/al-baha|TADAWULALL|2.177|2.177|2.177|2.177|2.177|2.177|2.177|2.177|2.041|2.041|2.041|2.041|2.041|2.177|2.177|2.177|2.177|2.313|2.313|2.313|2.313|2.313|2.313|2.313|2.313|2.313|2.313|2.313|2.313|2.313|2.313|2.313|2.449|2.313|2.313|2.313|2.449|2.721|2.857|2.721|2.476|2.541|2.585||||||2.672|2.639|2.618|2.707|2.599|2.444|2.373|2.343|2.34|2.34|2.346|2.316|2.313|2.329|2.313|2.286|2.305|2.272|2.272|2.307|2.31|2.313|2.34|2.324|2.272|2.302|2.278|2.28|2.31|2.259|2.161|2.122|2.133|2.128|2.139|2.112|2.095|2.158|2.158|2.131|2.117|2.12|2.122||||||2.12|2.18|2.095|2.057|2.041|2.079|1.927|1.899|1.913|1.823|1.804|1.79|1.755|1.766|1.752|1.709|1.706|1.693|1.714|1.712|1.676|1.66|1.646|1.712|1.736|1.769|1.752|1.752|1.752|1.782|1.782|1.823|1.801|1.728|1.706|1.684|1.673|1.722||1.687|1.761|1.774|1.771|1.752|1.744|1.741|1.722|1.733|1.752|1.758|1.763|1.755|1.761|1.763|1.755|1.747|1.728|1.714|1.722|1.741|1.736|1.733|1.733|1.736|1.725|1.733|1.725|1.747|1.725|1.687|1.684|1.657|1.63|1.633|1.657|1.638|1.573|1.565|1.584|1.589|1.589|1.605|1.605|1.589|1.54|1.57|1.592|1.592|1.616|1.616|1.551|1.641|1.714|1.712|1.722|1.728|1.75|1.758|1.728|1.728|1.714|1.676|1.763||1.829|1.837|1.782|1.812|1.763|1.785|1.769|1.79|1.804|1.878|1.864|1.883|1.891|1.875|1.837|1.872|1.916|1.897|1.894|1.91|1.94|1.959|1.976|1.959|1.918|1.902|1.891|1.897|1.899|1.932|1.921|1.902|1.907|2.003|2.019|2.044|2.019|2.022|1.986|1.984|1.891|1.829|1.81||1.891|1.905|1.951|1.94|2.076|2.112|2.18|2.158
08424|11630|/equities/trade-union|TADAWULALL|18.2342|18.3602|18.5582|18.6482|18.2342|18.0002|18.1622|18.6662|18.2702|18.1802|18.1802|17.9102|18.1082|17.7842|17.6942|17.6582|17.0462|15.4082|15.3902|15.3542|15.4982|15.4982|15.6062|15.6062|15.5702|15.6782|15.5702|15.4802|15.6242|15.8402|15.8762|15.9302|15.8762|15.8042|16.1462|16.3982|16.4342|16.3622|16.3082|16.0562|16.0022|15.8582|15.7502||||||15.8402|15.6782|15.6062|15.6602|16.2362|16.2902|16.3982|16.4702|16.4342|16.2182|16.2002|16.2902|16.1642|16.2002|16.0562|15.9842|15.9302|16.6862|16.6142|16.5782|16.5062|16.4702|16.1102|16.1462|16.2362|16.0562|15.9122|15.7142|15.6062|15.3722|15.4082|15.4802|15.5522|15.3542|15.2642|14.9942|14.9221|15.1202|15.3902|15.8582|16.3622|16.2002|16.0202||||||15.4802|15.4802|15.1382|14.5801|14.4541|14.6881|14.5801|14.3821|14.0941|13.9501|14.1121|14.0941|13.8601|13.7701|13.6981|13.6621|13.4821|13.3021|13.9501|15.0302|15.1022|15.0302|14.9041|15.3722|15.0482|15.1382|15.3002|15.1022|14.7781|14.8501|15.0121|15.0302|14.6701|14.4901|14.4001|14.7241|14.5801|14.5441||14.5441|14.69|14.6881|14.7781|14.6341|14.7601|14.7241|14.9942|14.7061|15.0842|15.1022|15.1742|15.1562|15.3542|15.3002|14.9401|14.9401|15.1922|14.9401|14.6521|14.3821|14.2021|14.2741|14.1841|13.8061|13.7341|13.6801|13.7341|13.7701|13.6801|13.5361|13.6981|13.6801|13.5001|13.6801|13.5721|13.5901|13.4461|13.6081|13.6261|13.2301|13.73|13.7341|13.3201|13.3201|13.2481|13.39|13.3921|13.2301|13.2661|13.2841|12.7981|13.2301|13.0141|12.9601|12.9601|12.8701|13.1761|13.1761|13.0501|13.0501|12.9601|12.9061|13.2841||13.3741|13.3561|13.4821|13.5721|13.0681|13.2481|12.9241|13.0141|12.7801|13.0681|13.2301|13.5001|13.4101|12.6001|12.0601|12.0061|12.1681|12.1681|12.1501|12.44|12.4381|12.3841|12.3301|12.38|12.3481|12.4201|12.1321|12.2761|12.4201|12.3301|12.2761|12.2401|12.4381|12.7441|12.7441|12.6901|12.6901|12.7801|12.0241|11.5921|11.5741|11.5201|11.6281||11.7541|11.8801|11.7901|11.7901|12.1501|12.2401|12.3661|12.2761
08425|11650|/equities/qassim-agriculture|TADAWULALL|19.98|20.3|20.34|20.14|20|19.54|19.78|20.68|20.94|20.88|21.16|21.38|21.12|20.94|20.4|20.74|20.86|21|22.38|22.38|22.5|22.26|22.32|22.52|22.4|22.46|22.66|22.6|22.8|23.1|23|23.2|23.38|23.44|23.1|23.24|23.52|23.72|23.82|23.84|23.76|24.26|24.72||||||24.9|24.6|24.5|24.72|25.2|25.4|25.15|25.3|25.45|25.3|25.4|25.4|25.4|25.5|25.4|25.25|25.05|24.54|24.7|24.42|24.8|25.25|25.3|25.15|25.2|25.35|25.25|25.25|25.7|25.95|26.05|24.38|26.15|26.5|26.7|26.7|26.2|26.75|26.8|27.7|26.6|25.85|25.8||||||25.55|25.6|25.65|25.8|25.7|25.35|25.15|24.8|25.85|25.95|26.15|26.3|25.9|25.85|25.85|25|23|22.6|23|22.38|22.26|22.6|23|23.4|23.82|23.9|23.28|23.2|22.6|22.86|23.3|23.12|23.1|22.36|22.28|22.6|22.74|23||22.9|23.36|24.8|25.35|26.15|27.4|26.2|25.4|24.88|24.44|24.12|23.84|23.84|23.84|23.68|23.3|23.08|22.96|22.96|23.14|22.8|23.06|22.58|21.78|21.4|20.96|20.94|20.94|20.88|20.94|20.88|20.74|20.2|19.3|19.4|19.32|18.86|18.74|18.76|18.7|18.34|17.56|17.66|17.12|16.36|16.08|16.3|16.5|16.18|16|15.78|15.38|17.08|18.26|18.66|18.1|18.7|19|19.7|19.52|19.7|19.1|19.24|20||21.04|21|21.6|21.66|21.5|21.66|21.6|21.7|21.5|22.5|21.64|21.7|21.5|21.4|21.16|21.98|22.04|22|22.82|23|22.96|22.82|22.84|22.8|22.18|22.04|22|22.2|22.5|22.78|22.44|22.6|23.2|23.82|23.84|24.06|24.26|24.1|24|24|23.68|23.54|23.5||24|23.92|23.84|23.5|23.66|23.32|23.96|23.98
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP|53.7|54.1|53.1|53.7|51.1|50.6|50.4|51.4|52|52.5|53|53.6|54.9|54.5|53.1|53.5|53.1|54.3|55.8|57.3|57.8|57.8|59.6|60|59.6|59.5|59.5|59.8|59.7|58.8|58.3|60.8|61|60.6|60.6|61|60.2|60.2|60.1|59.6|60.2|58.5|58.8||||||60.4|60.2|59.9|60.7|58.5|59.4|57.9|53.4|52.9|52.6|53.5|52.8|52.4|52.3|52.5|51.5|51.3|52.2|51.7|52|53.2|53.1|53.1|54.4|52.8|52.9|52.9|53|52|51.7|52.1|51.8|52.2|52.7|54.2|52.8|51.5|52.1|53.6|55|54.2|53.5|53.5||||||53.6|53.4|52|50.6|50.9|50.7|49.65|49.3|49|49.45|49.25|48.75|48.6|48.85|48.55|48.25|48|46.85|46.9|46.2|46|45.85|46.05|47.6|47.35|48|48.95|48.85|47.2|47.6|48.25|48|47.5|47|47.65|48.3|48.35|47.3||47.4|47.9|48.15|48.8|48.1|47.4|45.3|45.95|45.6|46.4|47|45|46|46.4|47.6|46.9|45.55|45|44.6|44|43.9|43.9|44|42.5|42.85|43.15|42.9|43.5|43.3|43.85|44|44.4|42.1|40.2|40.6|41|40.75|40.15|38.6|38.4|38.2|39.1|38.55|38.4|38.3|37.3|38|40.2|40.15|40.8|40|39.45|41.6|41.1|41|41.2|41.65|43.05|42.4|41.6|41.6|40.9|40.9|40.8||41.5|41.15|40.9|41|41.05|41.8|41|41.35|40.7|42.8|43.45|44.2|45|45.1|44|43.95|44.2|45.85|45.9|46.4|47.25|46.9|46.9|46.35|46.7|46.1|46.1|46.55|46.55|46.6|46.5|45.6|46|47.45|47.5|48.4|47.35|44|44.3|44.5|43.55|43.55|43||45.5|44.6|43.25|43.3|44.2|43.2|43.2|43.2
08427|103950|/equities/al-hokair-group|TADAWULALL|2.25|2.28|2.27|2.25|2.24|2.2|2.2|2.26|2.28|2.29|2.33|2.33|2.28|2.26|2.26|2.28|2.25|2.25|2.28|2.29|2.29|2.3|2.24|2.28|2.15|2.17|2.23|2.23|2.28|2.3|2.37|2.38|2.39|2.4|2.35|2.37|2.4|2.39|2.4|2.42|2.46|2.4|2.66||||||2.72|2.482|2.55|2.58|2.6|2.58|2.61|2.585|2.565|2.565|2.57|2.61|2.59|2.6|2.62|2.62|2.625|2.625|2.61|2.655|2.71|2.7|2.645|2.76|2.675|2.7|2.685|2.61|2.59|2.59|2.575|2.55|2.605|2.62|2.66|2.615|2.6|2.66|2.62|2.61|2.54|2.51|2.515||||||2.54|2.625|2.505|2.482|2.53|2.396|2.4|2.4|2.4|2.378|2.422|2.362|2.468|2.438|2.422|2.45|2.42|2.555|2.484|2.464|2.468|2.49|2.416|2.4|2.396|2.48|2.472|2.4|2.37|2.38|2.332|2.312|2.29|2.22|2.202|2.2|2.156|2.23||2.266|2.224|2.3|2.318|2.31|2.314|2.338|2.324|2.378|2.406|2.37|2.3|2.35|2.428|2.338|2.334|2.4|2.32|2.156|1.99|1.92|1.908|1.916|1.916|1.928|1.91|1.94|1.958|1.932|1.914|1.906|1.938|1.888|1.868|1.87|1.872|1.828|1.798|1.79|1.8|1.8|1.784|1.824|1.808|1.794|1.758|1.792|1.828|1.818|1.82|1.77|1.71|1.798|1.982|1.98|2|1.996|2.07|2.126|2.124|2.1|2.13|2.102|1.952||2.074|2.102|2.07|2.07|1.934|1.89|1.81|1.8|1.8|1.83|1.832|1.824|1.84|1.818|1.802|1.804|1.804|1.804|1.784|1.81|1.852|1.834|1.82|1.816|1.82|1.808|1.778|1.806|1.912|1.976|1.996|2.16|2.16|2.1544|2.1667|2.2163|2.1667|2.1255|2.1048|2.0924|2.109|2.0532|2.0017||2.109|2.1585|2.1626|2.175|2.2617|2.2534|2.2905|2.2823
08428|1025125|/equities/al-kathiri|TADAWULALL|3.05|3.07|3.09|2.93|2.92|2.9|2.96|2.96|2.97|2.99|3|3.04|3|2.97|2.97|2.96|2.93|3|3|3|3.02|3.02|3.02|3.04|2.98|2.99|2.97|2.96|3.03|3.05|3.07|3.06|3.12|3.14|3.02|3.03|3.03|3.07|3.07|3.07|3.1|3.08|3.08||||||3.06|3.11|3.1|3.12|3.22|3.26|3.27|3.27|3.31|3.32|3.34|3.35|3.37|3.4|3.39|3.35|3.35|3.39|3.4|3.4|3.4|3.4|3.46|3.45|3.36|3.31|3.36|3.4|3.41|3.41|3.44|3.41|3.5|3.55|3.53|3.51|3.55|3.62|3.63|3.7|3.75|3.74|3.56||||||3.78|4.19|3.81|3.42|3.415|3.525|3.465|3.315|3.33|3.32|3.315|3.275|3.135|2.965|2.85|2.795|2.64|2.38|2.29|2.2225|2.225|2.1775|2.1725|2.3|2.365|2.395|2.425|2.475|2.565|2.62|2.69|2.595|2.585|2.58|2.585|2.59|2.63|2.58||2.595|2.575|2.575|2.6|2.605|2.6|2.57|2.575|2.575|2.61|2.61|2.56|2.525|2.625|2.625|2.58|2.515|2.5|2.345|2.325|2.3|2.2825|2.28|2.19|2.1875|2.175|2.1625|2.13|2.075|2.06|2|2.0175|1.8975|1.88|1.89|1.8725|1.81|1.78|1.7775|1.78|1.79|1.775|1.75|1.82|1.805|1.7725|1.7775|1.8225|1.81|1.795|1.77|1.68|1.775|1.845|1.865|1.865|1.875|1.9275|1.9425|1.9325|1.9425|1.9|1.8625|1.94||1.955|1.945|1.985|2.05|2.0075|2.0725|2|2.0125|2.005|2.05|2.1175|2.15|2.135|2.1125|2.095|2.125|2.15|2.1325|2.13|2.125|2.175|2.2075|2.2|2.195|2.185|2.1675|2.16|2.1125|2.1775|2.1875|2.1875|2.16|2.155|2.2625|2.255|2.26|2.225|2.1775|2.185|2.15|2.1325|2.11|2.1025||2.1425|2.16|2.1475|2.1725|2.3075|2.3|2.4|2.31
08429|1053058|/equities/al-matheer-reit|TADAWULALL|8.66|8.7|8.71|8.82|8.77|9.1|9.1|9.05|8.88|8.88|8.95|8.9|8.9|8.9|8.86|8.8|8.75|8.78|8.78|8.8|8.8|8.78|8.76|8.76|8.73|8.72|8.81|8.82|8.82|8.79|8.77|8.76|8.79|8.83|8.86|8.9|8.98|8.98|8.98|8.99|9.04|9.07|9||||||8.99|9.1|9.1|9.1|9.1|9.1|9.1|9.1|9.04|9.03|9.05|9.03|9|8.96|8.91|9.01||9|9|8.98||8.97|8.9|8.9|9.02|9|9.05|8.92|8.95|9.02|9|8.95|9.05|9.09|9.1|9.11|9|9.13|9.08|9|9.08|9.07|8.98||||||8.85|8.82|8.75|8.75|8.72|8.77|8.7|8.66|8.65|8.73|8.73|8.64|8.57|8.55|8.57|8.55|8.55|8.48|8.5|8.48|8.55|8.4|8.57|8.61|8.6|8.65|8.5|8.52|8.56|8.56|8.49|8.49|8.54||8.36|8.34|8.44|8.5|||8.52|8.6|8.63|8.5|8.58|8.59|8.57||8.6|8.6|8.52|8.52|8.62|8.62|8.65|8.58|8.64|8.65|||8.58|8.68|8.69|8.7|8.71|8.72|8.68|8.69|8.7|8.68|8.71|8.7|8.52|8.54|8.42|8.37|8.33|8.36|8.3|8.31|8.31|8.3|8.33||8.3|8.3|8.33|8.31|8.3|8.29|8.25|8.32|8.3|8.31|8.33|8.35|8.34|8.33|8.3|8.35|8.54|8.56|8.98||9|8.99|9|8.99|8.95||8.9|8.97|8.96|9|9|8.96|9|8.98|8.91|8.95||9|8.94|9.3|||9.23|9.24||9.2|9.29|9.18|9.17|9.29|9.27|9.25|9.25|9.3|9.41|9.38|9.35|9.35|9.39|9.3|9.3|9.23|9.21||9.37|9.36|9.3|9.3|9.33|9.25|9.25|9.25
08430|1062590|/equities/al-mashaar|TADAWULALL|5.12|5.13|5.17|5.17|5.16|5.18|5.21|5.22|5.25|5.36|5.34|5.34|5.34|5.36|5.34|5.35|5.34|5.37|5.37|5.38|5.37|5.35|5.4|5.49|5.5|5.5|5.51|5.51|5.53|5.53|5.55|5.55|5.57|5.6|5.61|5.62|5.63|5.6|5.63|5.6|5.62|5.62|5.61||||||5.58|5.57|5.57|5.6|5.7|5.7|5.69|5.69|5.69|5.7|5.72|5.72|5.74|5.74|5.76|5.75|5.75|5.75|5.74|5.65|5.68|5.7|5.72|5.74|5.72|5.75|5.76|5.7|5.75|5.75|5.74|5.74|5.75|5.74|5.73|5.71|5.72|5.82|5.78|5.74|5.72|5.62|5.68||||||5.59|5.55|5.55|5.55|5.55|5.73|5.57|5.52|5.53|5.55|5.45|5.4|5.45|5.4|5.38|5.39|5.39|5.35|5.39|5.43|5.41|5.42|5.41|5.48|5.5|5.49|5.54|5.5|5.53||5.52|5.5|5.47|5.39|5.37|5.4||||5.5|5.5|5.58|5.65|5.61|5.71|5.71|5.68|5.74||5.74|5.72|5.78||5.79|5.82|5.78|5.7|5.76|5.73|5.69|5.71|5.73||5.8|5.8|5.8||5.85|5.83|5.85|5.86|5.9|5.8|5.82|5.7|5.62|5.59|5.55|5.55|5.59|5.5|5.5|5.55||5.52|5.62|5.62|5.65|5.7|5.67|5.61||5.6|5.85|5.8|5.88|5.9|5.9|5.87|5.91|5.96|5.9|6.2||6.17|6.18|6.27|6.29|6.31|6.32|6.39|6.33|6.35|6.37|6.35|6.4|6.45|6.4|6.43|6.52|6.54|6.55|6.58|6.55|6.57|6.58|6.6|6.6|6.6|6.6|6.53|6.53|6.57|6.54|6.56|6.54|6.57|6.58|6.59|6.62|6.59|6.55|6.52|6.44|6.41|6.46|6.47||6.52|6.6|6.65|6.73|6.94|6.98|6.99|6.99
08431|1129465|/equities/al-moammar-info|TADAWULALL|159.8|163.2|163.4|167.4|166.6|166|166|167.2|166|160.8|155.2|160|158.4|159.6|159|157.8|156|165|161.2|160.6|165.6|164.2|165.8|170|171.2|170.2|170.4|170.2|172|167.6|168.6|169.6|168.4|158|154.4|156.4|155|152.8|157.2|157|158.2|159.4|155.4||||||148.4|147|144.8|145.8|148.2|149|148.6|150|147.4|147.8|146.2|143.4|141|138.2|135|134|132|131|130.2|132.8|132.8|131.8|129.8|131.8|130.2|133.8|132.6|128.8|126.2|126.8|126.2|124.6|120.2|121|121.8|120.2|121.6|120.4|120.2|121.2|121.4|118.6|118.8||||||120.8|119.4|114.2|115.2|113.8|113.4|114.2|114.4|115.4|115.2|113.6|113.2|110.8|110.8|110.6|110.4|110.8|110.8|112.4|108.8|106.2|107.2|106.8|105.8|102|102|104.4|103.2|98.6|98.9|98.6|97.1|97.1|97.3|97.3|95.2|95|97.3||97|99.1|98.7|99.7|98.7|98.3|97.1|97.2|95|92|92.4|91.9|93.4|93.4|94.1|95.5|94.6|94|95.4|94.7|93.7|93.8|94|93.5|93.3|93.3|94|94.1|95|95|94.2|94|93.5|93.2|93.9|93.6|93.2|92.6|93|93.8|93.8|93|94|93.8|93.4|88.2|90.5|91.2|91.7|90.6|89.9|86|88.6|93|92.8|92.4|93.3|96.8|96|94.9|95|92.1|92|90||90.6|91.6|91|92.6|93|95.3|95|96.6|94.4|98|99|100.8|102.6|101.6|99.8|102.6|104.6|105|104.4|103.4|105|105|105.2|105.8|106|102.8|102|101.2|102|101.2|100|98.5|101|103|101|98|96|94.5|94.4|90.1|90.1|90.1|92.1||96.3|99|96.3|99|95.5|94.1|95.5|94
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL|42.1505|42.0329|42.2681|42.1505|42.0329|41.9153|41.9153|42.0917|42.2681|42.9147|43.1499|43.0911|43.5026|43.2087|42.6208|42.7972|42.6796|44.2668|44.4432|44.4432|44.502|44.2668|44.6196|45.0899|45.0899|45.0899|44.6783|45.1486|45.5602|46.6183|47.0298|46.9711|47.3238|47.1474|47.265|47.6765|48.088|47.6177|47.5589|47.5001|46.7947|47.0298|46.7359||||||46.5595|47.5001|47.4414|47.3826|47.4414|47.7941|48.2644|47.6177|47.6765|47.5589|46.6771|46.9123|45.6777|45.6777|45.7365|45.0311|44.7371|45.8541|45.4426|45.6189|45.5014|45.5602|45.7953|46.0305|45.9129|46.442|46.3832|45.9129|45.8541|45.8541|45.9129|45.2662|45.3838|46.3832|46.5008|45.8541|45.9129|46.9711|47.5589|46.2656|46.3832|46.7359|45.6189||||||45.1486|45.2662|45.5014|46.0892|46.3832|45.8541|44.7371|44.6783|44.8547|44.5608|44.208|43.9729|43.9141|43.2675|43.1499|42.7384|41.6802|41.6214|41.739|41.7978|41.5626|41.2687|41.5038|41.7978|41.3275|41.6214|41.7978|42.0917|41.9741|42.3269|43.0911|42.3269|42.2093|42.0329|41.8566|41.445|41.6214|42.2681||42.3269|42.4444|42.5032|43.2087|43.5026|43.0323|42.1505|41.9741|42.2093|42.3269|42.2681|42.0329|42.0329|42.562|42.9735|42.9147|42.9147|43.2087|43.9729|44.0905|44.0905|44.0905|43.8553|43.7378|43.9141|43.9729|43.6202|43.9141|43.9729|43.5026|43.5614|43.5026|42.6796|42.3269|42.4444|42.9735|42.3269|41.1511|41.3863|41.3275|41.1511|40.916|41.6802|41.739|41.739|40.916|40.916|42.3269|41.739|41.7978|41.2687|40.7984|41.739|41.9153|42.4444|41.739|42.3269|42.7384|44.7959|44.3256|43.9141|42.6796|42.6208|44.3844||45.2662|45.1486|45.5014|45.9129|45.325|45.5602|44.9135|45.7953|45.2662|46.8535|47.6177|48.7935|48.7935|48.2056|48.2056|49.2638|49.9692|49.2638|49.0286|49.4401|49.8516|51.2037|51.4977|49.3225|49.3225|50.1456|48.1468|47.6177|47.0298|46.6183|46.8535|46.5595|46.9123|48.0292|47.9704|47.7353|46.6183|45.5014|45.3838|45.0899|43.7965|43.5026|43.679||45.2662|45.2662|45.4426|45.0311|48.0292|48.2056|49.3813|49.4989
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM|72|72.3|72.4|72.3|72.5|71.9|72.5|72.9|71.9|71.6|72.2|72.3|72.2|71.8|71.1|71.1|71|71|71.4|72|73|73.8|74.6|75.4|74.8|73.6|71|70.3|70.4|70.5|70.2|70.7|70.6|71.7|72|72.1|72.1|72.1|72|72.5|72.5|72.4|72.8||||||72.5|72.3|71.9|72.2|73.8|73.7|73.5|73.1|72.9|73.3|72.5|73|72.7|73.3|72.7|70.9|70.6|71.6|71.8|71.9|72.7|73.1|74|74.4|74.7|74.7|74.6|74.6|74.7|75.4|75.1|74.8|75.3|75|74.7|73.8|73.7|74.8|75.7|76.9|76.3|76.9|76.3||||||76|75.5|75.1|74.5|74|75.5|76.1|75|75.1|74.5|73.7|73.4|72.5|72.1|71.8|73.2|73.1|72.3|72.6|73.6|71.8|71.1|70|70.4|71.8|72.6|73.4|74.1|73.3|74.9|74.7|74.4|72.3|70.5|69|69.8|70.7|72.3||73.7|74.5|75.3|76.2|76|76|76.3|76.4|76.6|78|78.2|78.2|78.3|79.9|80.7|80.9|79.8|81.2|79.4|79.2|78.8|77.7|77.5|76.7|77.1|77.1|77.6|77.7|75.9|75.6|75.7|75.5|75.1|75.6|76.1|76.3|75.2|75.3|75.2|74.7|74.2|73.8|73.2|73.2|74.6|72.4|72.3|72.9|72.9|73.4|72.5|71.8|74|73.8|74|75.3|77|79.9|79.9|79.4|80.3|79.5|80.8|81.5||82|82.8|83.3|84|83.7|83.6|82.7|83.7|83.7|84.7|84.5|84.4|84.7|84|84|84.5|84.3|85.9|86.5|86.1|87.5|86.7|87.4|85.8|85.1|83.9|82|80.6|81.3|81.9|81.3|81.5|82.4|84.2|84.1|84|82.8|80.4|80.2|79.5|78.6|78.5|81.4||84|85|83.8|85.5|87.6|87.9|88.8|86.8
08434|1090528|/equities/al-rajhi-reit|TADAWULALL|8.8|8.79|8.8|8.75|8.75|8.77|8.82|8.82|8.84|8.84|8.85|8.85|8.82|8.97|8.89|8.99|9.01|8.97|8.9|8.91|8.96|8.89|8.91|8.97|9.04|9.04|9.02|9.02|9.02|9.03|9.01|9|9.05|9|8.99|9.05|9.05|9.22|9.39|9.62|9.67|9.67|9.72||||||9.69|9.66|9.65|9.69|9.71|9.7|9.69|9.67|9.65|9.61|9.66|9.68|9.7|9.67|9.7|9.7|9.65|9.68|9.66|9.71|9.61|9.75|9.74|9.61|9.58|9.45|9.39|9.39|9.48|9.67|9.9|9.86|9.82|9.89|9.88|9.91|9.91|9.89|9.84|9.83|9.81|9.81|9.8||||||9.77|9.78|9.79|9.78|9.72|9.73|9.77|9.83|9.83|9.8|9.68|9.58|9.62|9.6|9.53|9.52|9.51|9.54|9.5|9.55|9.5|9.5|9.5|9.45|9.48|9.46|9.45|9.44|9.35|9.4|9.35|9.41|9.4|9.4|9.42|9.4|9.37|9.3||9.35|9.5|9.57|9.76|9.76|9.8|9.71|9.98|9.97|9.99|9.99|9.85|9.88|9.9|9.89|9.85|9.82|9.8|9.8|9.75|9.75|9.75|9.76|9.78|9.86|9.9|9.89|9.9|9.98|9.9|9.95|9.89|9.8|9.84|9.85|9.78|9.8|9.79|9.79|9.77||9.8|9.8|9.76|9.8|9.75|9.81|9.83|9.81|9.8|9.75|9.63|9.7|9.69|9.7|9.51|9.78|9.78|9.85|9.82|9.82|9.88|9.85|9.76||9.66|9.75|9.85|9.84|9.85|9.88|9.73|9.83|9.8|9.8|9.82|9.9|9.96|9.95|9.93|9.98|10.04|10.02|9.96|9.91|9.92|9.93|9.93|9.91|9.93|9.89|9.8|9.7|9.7|9.5|9.8|9.83|9.87|9.99|10.14|10.1|10.1|10.08|10.04|9.95|9.97|9.95|9.99||10.06|10.08|10.06|10.1|10.1|10.08|10.08|10.08
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL|23.42|23.5|23.54|23.56|23.3|23|23.5|23.2|23.24|23.66|24.02|24.62|24.48|24|23|24.96|24.6|25.7|26.5|26.6|26.6|26.7|27.2|26.8|26.45|26.25|25.7|26|26.55|27|26.95|27.3|27.55|28.05|28.35|28.35|28.7|28.2|28.2|27.55|27.15|27.7|27.75||||||27.8|28.4|27.65|28.45|28.25|27.95|27.8|27.6|27.45|27.7|27.7|26.65|26.3|26.7|25.95|25.4|24.98|25.35|25.25|25.3|25.15|25.1|25.85|25.8|25.35|25|24.82|24.9|24.8|25.8|25.8|25.55|25.55|26.15|25.8|24.6|24.76|25.35|25.25|24.5|24.34|24|23.86||||||23.92|23.92|23.3|23.16|23.14|23.02|22.82|22.96|22.88|22.88|22.68|22.28|22.12|22|21.9|21.4|21.16|21.02|21.12|21.12|21|21.04|21.02|21.3|22.08|21.9|21.8|21.8|21.8|22.04|21.66|21.66|21.64|21.72|21.94|22.02|22.06|22||22.2|22|22.96|23.02|23|22.94|22.94|22.8|22.72|22.46|22.46|22.64|22.9|24.06|24.32|24.4|24.26|24.4|24.42|24.22|24.44|24.2|23.76|23.6|23.76|23.6|24.34|24.32|24.28|24.4|24.4|24.04|23|22.8|22.84|23.34|22.52|22.46|22.2|22.4|22.2|22.24|22.8|23.7|23.5|23.22|23.5|23.72|23.74|23.44|23.18|22.5|22.96|23|22.96|23|23.1|24|23.68|23.34|23.3|22.86|23|25||25.8|25.9|26.8|27.35|26.8|26.9|26.5|26.55|26.85|27.9|28|28.4|28.85|29|28.65|29.15|29.1|28.9|28.9|29|29.5|29.75|29.95|29.95|29.8|29.55|29.2|29.15|30|30.35|30.25|29.95|30.05|29.65|29.8|30|29.2|28.5|28.15|27.65|27.3|26.9|26.4||27.15|27.4|27.6|28.5|30.3|30.4|31.3|31.65
08436|11704|/equities/al-babtain|TADAWULALL|20.2667|20.4667|20.5667|19.7|19.9333|20.0667|19.8333|19.7667|19.9667|20.6333|21.2|21.0333|20.4333|19.9333|19.6333|19.4667|19.3|19.9|20.5667|20.6667|20.9667|20.9|20.9333|20.1333|20.0667|20.0667|20.0333|19.9333|20.7667|20.5|20.5333|19.9667|19.9667|20|19.9|19.9|20.3667|20.2667|19.6667|19.2667|19.3|19.2667|19.2667||||||19.3333|19.3|19.0667|19.2|19.6333|18.9333|18.9333|19|18.6667|18.8333|18.1|17.7|17.5|17.2333|17|17.0667|16.9667|17.1333|17.2|17.2|17.4333|17.6|17.6|17.8667|17.7667|17.7|17.5667|17.6333|17.6333|17.6333|17.3|17.1333|17.1|16.7667|16.7333|16.52|16.5067|16.9333|17.3333|17.3667|17.3|17.1667|17.0667||||||16.7667|16.7|16.7333|16.7|16.3867|16.36|16.3467|16.5067|16.3467|16.08|16|15.8667|15.0133|15.2133|15.04|14.7333|14.6|14.4267|14.48|14.3333|14.3333|14.2667|14.3333|14.6|14.6667|14.68|14.8533|14.7733|14.6667|14.7067|14.7867|14.7467|14.6267|14.3867|14.2533|14|14.1333|14.3867||14.4|14.6533|14.9733|15|15.0667|15.1467|14.9333|14.8533|14.92|14.8667|14.8133|14.88|14.92|15.04|14.9867|15.0933|15.1067|15.2|14.7867|14.6667|14.7067|14.68|14.7333|14.6667|14.7067|14.68|14.8133|14.84|14.7467|14.7067|14.68|14.6667|14.5733|14.3467|14.3333|14.4267|14.1867|14|13.9733|13.9333|13.92|13.9333|14.1067|14.3333|14.24|14.0667|14.1333|14.2133|14.0667|14|13.8267|13.56|13.8667|14.4|14.4133|14.5333|14.5333|14.6667|14.9333|14.8667|14.8|14.6667|14.7333|14.9067||15.04|15.1067|15.2|15.1333|15|15.2133|14.8533|14.9333|14.6667|14.68|14.68|14.6667|14.8|14.6|14.4667|14.84|14.8667|14.8667|15|15.0933|15.1867|15.2133|15.3067|15.3067|15.2|15.1333|14.9867|14.96|15.1467|15.1867|15.12|15.04|15|15.5067|15.5067|15.2533|15.1733|14.9067|14.9333|14.6933|14.6667|14.5333|14.3333||14.8667|15.0667|14.9333|15.08|15.8|15.7867|16|15.8933
08437|11706|/equities/alabdullatif|TADAWULALL|16.82|17.16|17.08|16.8|16.72|16.62|16.62|16.9|16.76|16.9|16.8|16.86|16.96|16.7|16.98|16.98|16.9|17.5|17.82|18.02|18.02|18.04|18.14|18.2|18.26|18.42|18|18.26|18.8|18.96|18.92|19.24|19.4|19.44|19.42|19.54|19.82|19.6|19.18|19.08|19.1|19.02|18.98||||||18.8|19.32|19.1|19.22|19.76|19.74|19.66|19.74|20.1|19.78|19.62|19.3|19.2|19.42|19.44|19.44|19.42|19.54|19.46|19.36|19.26|19.2|19.32|19.9|19.86|19.86|19.86|19.8|19.84|19.1|18.88|18.92|19.24|19.6|19.3|19.04|19.14|19.36|19.3|19.24|19.4|19.9|19||||||18.6|18.62|18.58|18.2|18.14|18.04|17.92|17.94|17.9|17.74|17.76|17.5|17|17.54|17.14|16.8|16.68|16.58|16.74|17.12|17.02|16.8|16.4|16.56|16.86|17.14|16.84|16.66|16.68|17|17.18|17.02|16.48|16.2|16.06|15.98|16.08|16.04||16.32|16.64|17.08|17.5|17.3|17.32|17.28|17.1|17.1|16.98|17.02|17|16.84|16.92|16.82|16.8|16.76|16.88|16.84|16.8|16.84|16.98|16.74|16.54|16.5|16.5|16.56|16.62|16.7|16.7|16.72|16.78|16.4|16.12|16.16|16.2|15.96|15.66|15.58|15.44|15.2|15.22|15.9|16.04|15.88|15.42|15.58|15.9|15.22|15.34|15.54|14.8|15.92|16.2|16.28|16.5|16.46|16.9|16.64|16.36|16.5|16.48|16.3|16.3||17|17.2|17.5|17.6|17.36|17.4|17.08|17.28|17.18|17.6|18.2|18.3|18.38|17.66|17|17.32|17.5|17.58|17.8|18.04|18.22|18.48|18.48|18.28|18.42|18.4|18.06|17.64|17.86|17.8|17.52|17.94|18.3|18.54|18.62|18.62|17.8|17.3|17.44|17.12|16.94|16.54|16.5||17.4|17.68|17.6|18.02|19.1|19.2|19.88|19.52
08438|1057695|/equities/alahli-reits|TADAWULALL|8.71|8.81|8.93|8.87|8.83|8.78|8.8|8.86|8.85|8.88|9.01|9.02|9.09|9.12|9.1|9.09|9|9.32|9.32|9.39|9.47|9.44|9.48|9.4|9.46|9.39|9.38|9.4|9.37|9.39|9.33|9.3|9.28|9.3|9.4|9.44|9.4|9.35|9.34|9.36|9.38|9.4|9.39||||||9.35|9.34|9.3|9.32|9.33|9.32|9.36|9.38|9.35|9.29|9.31|9.31|9.34|9.3|9.3|9.26|9.22|9.22|9.29|9.35|9.35|9.35|9.4|9.45|9.46|9.5|9.48|9.43|9.55|9.53|9.6|9.59|9.61|9.71|9.86|9.87|9.78||9.79|9.8|9.78|9.77|9.7||||||9.72|9.66|9.6|9.6|9.58|9.67|9.6|9.63|9.58|9.52|9.59|9.54|9.52|9.47|9.41|9.33|9.31|9.24|9.24|9.26|9.28|9.25|9.3|9.47|9.73|9.74|9.72|9.64|9.65|9.69||9.7|9.7|9.55|9.47|9.54|9.57|||9.57|9.67|9.87|9.9|9.78|9.96|9.96|9.9|9.9|9.98|10|10|9.95|9.97|9.98|10.1|10.14|10.2|10.1|10.12|10.02|10.02|10.1|10.06|10.08|10.08|10.06|10.06|10.04|10.08|10.06|10.04|10.02|9.99|9.97|10|9.99|10.22|10|10.14|10.2|10.3|10.24|10.12|10.16|10.12|10.06|||10.08|10.12|10|10.4|||10.28|10.4||10.4|10.44|10.5|10.68|10.76|10.68||10.64|10.56|10.66|10.94|10.92|11|10.9|10.9|10.82|10.88|10.64|10.68|10.6|10.58|10.68|10.9|11|11.12||11.18|11.3|11.32|11.26|11.34|11.18|11.2|11.28|11.32|11.44|11.3|11.52|11.38|11.5|11.74|11.66|11.78|11.38|11.4|11.36|11.38|11.32|11.32|11.22||11.44|11.4|11.4|11.4|11.5|11.46|11.32|11.4
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM|27.63|27.47|27.47|27.43|27.27|27.23|27.4|27.7|27.5|27.43|27.5|28|28.67|27.33|26.73|27.07|27.3|27.6|27.67|28.9|28.67|28.67|29.53|29.5|29.63|29.73|28.5|28.23|28.53|28.8|28.37|27.67|28.17|27.6|27.6|26.67|25.53|25.6|25.47|25.67|25.77|25.67|25.73||||||25.8|25.83|25.7|25.87|26.13|26.2|26.13|26.07|25.9|25.6|25.53|25.47|25.33|25.3|24.93|24.7|24.8|25.37|25.3|25.3|25.6|25.6|25.97|25.63|25.8|25.9|25.63|25.6|25.7|26.4|26.33|26.33|26.7|26.77|27|26.4|26.6|27.33|27.73|27.67|27.53|27.4|27.1||||||27.33|27.07|27|26.33|26.33|26.8|27.27|27.27|27.63|28.03|27.33|26.73|25.57|25.33|25.27|25.37|25.3|25.17|25.33|25.2|25.2|24.63|24.07|24.33|24.67|24.6|25.1|25.77|25.27|25.77|25.4|24.8|24.33|23.9|23.5|24.1|24.8|25.4||26.1|26.37|27.17|27.23|26.83|26.93|27|27.07|27.03|27.13|27.87|28.2|28.33|29.07|29.6|29.37|29.87|30|29.83|29.83|29.8|29.53|29.67|28.87|29.07|28.97|29.53|29.67|29.53|29.73|29.67|29.1|29.3|29.07|28.93|29.27|29.17|29.17|29.47|29.07|28.2|28|28.17|28.3|28|27.53|27.6|27.87|28.53|29.93|30.67|29.47|30.77|30.87|31.53|31.47|32.33|33.3|33.53|32.8|32.4|31.4|33.27|34.07||33.47|33.33|34.4|34.27|33.93|34.2|34.13|34.73|34.47|34.53|34.13|33.53|33.73|33.47|33.33|33.4|33.4|33.6|33.33|33.53|34.53|34.8|34.93|34.33|33.8|34.47|33.47|32.6|33.07|33.4|32.87|32.63|32.7|33.33|33.33|32.9|32.47|31.6|31.3|30.67|30.47|30.63|31.77||32.67|32.83|32.57|33.47|34.13|33.8|34.2|33.27
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP|95.85|93.75|92.85|90|89.25|89.1|89.25|90.6|91.05|91.5|92.1|92.25|90.45|90.45|88.8|89.55|87.75|86.25|87.45|87.3|87.75|87|86.55|90|90|90.45|90.75|90|91.35|91.5|92.85|94.8|93.9|93.75|94.2|93.6|95.1|92.25|93|93.45|96.15|92.55|92.1||||||93|93.15|92.25|91.8|93.75|92.55|92.85|91.5|91.65|94.65|93.9|91.5|86.25|85.35|83.55|81.9|80.7|81.3|80.55|83.55|84.9|85.05|86.85|88.5|85.65|83.85|83.55|81.9|80.85|77.85|76.95|76.5|76.35|75.75|74.325|72.75|72.525|73.95|74.85|74.85|74.775|74.175|73.5||||||72.6|72|72.825|73.5|73.5|71.85|71.25|71.1|70.875|70.875|70.425|70.425|69.45|69.675|70.275|67.5|67.5|67.05|66.225|65.85|65.475|66.3|65.175|65.925|65.625|65.55|64.875|63.9|63.675|63.75|63.525|63.525|63.3|63.375|63|62.925|63|62.85||62.1|62.775|62.775|64.5|63.375|62.925|61.425|60.45|60.15|59.775|59.175|58.65|58.5|58.5|59.1|59.4|60.375|59.55|59.55|59.1|59.55|59.1|59.7|59.25|58.2|58.125|58.95|59.325|58.65|57.525|57.45|56.775|56.1|55.35|55.725|55.725|55.5|55.425|55.65|55.575|54|53.85|54.3|53.625|53.25|52.725|52.725|52.875|52.725|52.725|52.425|52.35|53.85|53.55|53.4|53.325|54.15|54.75|55.125|54|54.375|54.15|53.625|53.325||53.325|53.1|54.225|53.7|52.95|52.875|52.65|52.65|52.575|53.1|53.325|54.225|54.075|53.175|52.5|53.4|52.65|52.5|53.625|54.525|55.125|55.725|55.875|55.35|55.275|55.2|54.825|54.225|55.5|55.875|55.8|55.2|55.125|53.625|51.9|52.35|51.15|50.175|49.95|49.5|50.25|49.425|49.275||51.675|52.65|52.5|52.95|53.325|52.95|53.775|53.85
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP|18.26|18.22|18.12|18.34|18.84|18.54|18.78|20.1|19.86|19.42|19.16|18.44|17|16.72|16.52|16.74|15.16|15.4|15.28|15.3|15.3|15.3|15.3|15.3|15.3|15.28|15.34|15.42|15.36|15.36|15.3|15.74|15.9|15.78|15.78|15.84|16|16.1|16.12|16.08|15.92|15.94|16||||||15.96|16.08|16.04|16.18|16.16|16.02|16|16.04|16.04|16.02|16|16.04|15.96|15.84|15.78|15.64|15.72|15.9|15.88|16.1|16.16|16|17.08|17.32|17.04|17.1|17.24|16.76|16.66|16.7|16.66|16.7|16.6|16.76|17.04|16.44|16.08|16.18|16.26|16.12|16.1|15.9|16.06||||||16.12|16.38|16.18|16.2|16.34|15.86|15.7|15.8|15.86|15.68|15.56|15.54|15.04|15.14|15.14|14.78|14.58|14.58|14.64|14.74|14.3|14.3|14.36|14.56|14.78|15|15.04|14.86|14.6|14.88|14.84|14.86|14.82|14.6|14.58|14.44|14.44|14.54||15|15.58|15.84|15.92|15.88|16.18|16.78|16.46|17.8|18.16|18.14|17.68|17.72|18.08|18.26|18.26|17.56|16.24|15.94|15.7|15.6|15.54|15.6|15.6|15.7|15.7|15.82|15.98|15.9|15.84|15.86|16.04|15.9|15.78|15.82|15.82|15.56|15.4|15.38|15.4|15.3|15.42|15.7|15.6|15.5|15.4|15.48|15.7|15.7|15.9|15.7|15.4|15.9|16.7|16.8|16.58|16.8|17.7|17.4|17.02|16.8|16.42|16.24|15.9||16.16|16.3|16.32|16.52|16|16.34|15.5|15.5|15.5|16.24|16.32|16.54|16.94|16.88|17.02|17.32|17.2|17.18|17.28|17.38|17.78|17.9|18.04|17.9|17.98|17.32|17.18|17.14|17.5|17.8|17.96|18.08|18.5|18.98|19.24|19.24|18.76|18.42|18.62|18.32|18.3|17|16.64||17.18|17.82|18.02|18.6|19.8|19.92|20.08|19.98
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM|28.2|28.24|28.24|28.2|28.16|28.24|28.64|28.68|28|28.04|28.32|28.72|28.92|28.44|27.88|28.28|28.2|28.4|28.6|29.32|29.48|29.6|29.84|30.28|30.56|30.2|29.08|29|29.12|29.16|28.64|28.28|28.64|28.64|28.56|27.92|27.8|27.52|27.08|26.92|27.12|26.92|26.92||||||26.72|26.68|26.44|26.52|26.88|27.08|27.16|27.08|26.92|27.08|26.88|26.68|26.24|26.08|25.76|25.64|25.2|25.8|25.64|25.6|26.2|26.2|26.24|25.64|25.68|25.2|24.96|25.04|24.88|25.16|24.96|24.92|24.92|24.92|25.04|24.48|24.68|25.6|25.2|25.4|25|25.04|24.96||||||25.6|25.64|25.52|25.12|24.88|25.16|25.28|25.04|24.92|24.76|23.84|23.64|23.4|23.08|23.56|23.56|23.52|23.28|23.48|23.28|23.2|22.96|22.6|22.64|22.96|23.44|23.56|24.56|24.16|24.36|24.2|24.08|23.32|23.16|22.2|21.92|22.12|22.32||22.68|23.32|23.64|23.84|23.64|23.92|23.68|23.36|23|22.88|23|23.4|24.32|24.76|26.12|26|26.24|26.36|26.28|26.28|26.24|25.84|25.88|25.4|25.6|26.36|26.16|25.88|25.6|25.6|25.72|25.72|25.76|25.88|26|26.2|26.04|25.92|25.68|25.52|25.28|25.28|25.52|25.76|25.88|24.92|25.16|25.48|25.28|25.44|24.64|23.36|24.04|24.84|25.28|24.88|25.6|26.4|26.96|26.08|26.28|25.4|26|26.56||27.16|26.84|28.2|28.64|29.32|29.72|29.84|30.4|30.08|30.6|30.44|29.84|29.84|29.52|29.64|29.68|29.48|29.52|29|28.8|29.04|29.04|29.2|28.68|28.6|28.84|28.24|28.24|28.52|28.92|28.96|28.88|29.32|30.16|30.08|30.52|29.68|28.8|28.36|27.88|27.56|27.44|28.2||28.84|29.2|28.8|29|29.44|28.84|29.48|29.68
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL|12.94|13.06|13.02|12.98|12.82|12.74|12.78|12.94|13.1|13.24|13.24|13.32|13.32|13.5|13.38|13.4|13.1|13|13.3|13.42|13.42|13.62|13.82|14.08|14.18|14.24|14.04|14.08|14.02|14.04|14|13.86|13.86|13.96|13.92|14.32|14.6|14.24|14.2|14.1|13.8|13.38|13.46||||||13.8|14.1|14.04|14.4|14.4|15.96|16.92|17.5|17.5|17.44|17.5|17.5|17.5|17.56|17.42|17.5|17.62|17.9|18|18.14|18|17.82|17.62|17.72|18|18|17.76|17.6|17.7|17.46|17.38|17.5|17.36|17.04|16.8|16.04|16.5|16.98|16.98|17.08|16.94|16.58|16.46||||||16.4|16.2|16.14|16.24|16.34|16.52|16.4|16.24|16.06|16.1|15.98|15.86|15.78|15.5|15.38|14.58|14.9|15.24|14.54|14.5|13|12.98|12.96|13.38|13.6|13.98|14.3|14.28|14.2|14.42|14.46|14.46|14.1|14.16|14.06|13.8|13.84|14||14.16|14.22|14.7|14.72|14.68|15.02|15.02|15.38|15.18|15.54|15.52|15.34|15.78|15.46|15.12|14.14|14.2|14|13.5|12.88|12.54|12.5|12.5|12.5|12.58|12.64|12.5|12.56|12.6|12.36|12.32|12.26|12|12.24|12.6|12.42|12.34|12.1|12|12.12|12.3|12.5|12.84|11.9|12.1|11.4|12.08|12.82|12.7|13.28|14.6|14.24|15.08|15.76|15.7|15.7|15.5|16.3|16.54|16.4|16.34|16.24|16.3|16.5||17.08|16.9|17|17|16.7|16.78|16.32|16.8|16.64|17.2|17.56|17.44|16.98|16.04|15.86|16.5|17.16|17.02|17.38|17.96|18.12|17.96|18|18.02|18.12|18|16.48|18.26|18.5|19.06|18.92|18.64|19|19.88|20|19.74|19.68|19.68|19|18.5|18.2|18.1|18.18||19.9|20.1|20.18|20.5|21.78|22.02|22.6|22.66
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL|21.04|20.96|20.9|20.86|20.78|20.58|20.6|20.6|20.5|20.6|21.04|21.14|21.42|21.22|20.98|20.96|20.98|21.06|21.2|21.04|20.86|20.84|20.58|20.52|20.22|20.22|20.16|20.72|21.1|21.3|21.12|21.16|21.18|21.3|21.34|21.4|21.24|20.62|20.1|19.86|19.02|19.2|19.96||||||20.42|19.82|19.66|20|19.2|18.7|18.5|18.38|18.18|17.9|17.9|18|17.92|18|17.6|17.4|17.92|17.92|18.08|18.18|18.16|18.14|18.3|18.18|18.1|18.26|18.78|18.22|18.18|17.5|17.34|16.86|16.5|16.5|16.68|16.54|16.6|16.88|16.8|16.7|16.4|16.32|16.28||||||16.3|16.38|16.4|16.5|16.4|16.28|16.3|16.06|16|16.16|16.08|16.08|15.98|15.6|15.7|15.32|15.26|15.2|15.32|15.18|15.16|15.24|15.2|15.4|15.5|15.68|15.68|15.7|15.7|15.84|15.84|15.98|15.96|16.1|16|15.96|15.88|15.92||15.82|16|16.06|16.34|16.44|16.88|16.9|17.02|16.64|16.64|17|16.96|16.9|17.08|16.82|16.72|16.5|16.64|16.6|16.58|16.58|16.7|16.7|16.66|16.6|16.66|16.82|17.32|17.38|17.5|17.48|17.9|18|18|17.9|17.9|17.92|17.84|17.8|17.8|17.26|16.8|17|17|16.64|16.64|16.4|16.44|16.18|16.32|16.12|15.34|16|16.9|17|16.96|17.12|17.44|17.58|17.46|17.48|16.7|17|17.16|||17.4|17.68|17.4|16.6|16.44|16.3|16.62|16.5|17.16|17.56|17.86|17.96|17.88|17.7|17.78|17.68|17.54|17.58|17.56|17.68|17.6|17.8|17.62|17|17.82|17.54|17.12|17.18|17.4|17.3|17.3|17.5|17.8|17.8|17.82|17.58|17.34|17.24|17.12|16.9|16.66|16.52||17.1|17.42|17.44|17.5|17.8|17.78|18|17.98
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL|15.3333|15.2833|15.2667|15.3833|15.1667|15.25|15.4167|15.45|15.5167|15.5333|15.5167|15.6833|15.6333|15.5833|15.6833|15.3167|15.0333|15.1|15.2333|15.4167|15.4833|15.55|15.6833|15.65|15.6167|15.7667|15.5|15.4167|15.6833|15.75|15.8333|15.7333|15.6833|15.7167|15.9833|16.4167|16.5|16.4667|16.5167|16.1333|16.1667|15.8833|15.6667||||||15.3833|16.4833|16.3333|16.4167|16.8|16.7833|16.6167|16.5667|16.4167|16.1833|16.0833|16.1|16.15|16.15|16|16.0167|15.8833|16.1167|16.3667|16.3833|16.45|16.4167|16.25|16.45|16.5833|16.2667|16.25|16.1833|16.3333|15.9667|15.95|16.1167|16.0167|15.4167|15.25|15.1333|15.0667|15.15|15.2333|15.2667|15.3|15.1667|15.05||||||15|14.8333|14.8167|14.7833|14.8333|14.9667|15.0333|14.9167|14.6667|14.7333|14.6833|14.2167|14.15|13.9167|13.9167|13.5667|13.35|13.5667|13.4667|13.5|13.4167|13|13.1667|13.3333|13.3333|13.75|14|14.0333|14.0333|14.0833|14.05|14.0667|14.1|13.9167|13.75|13.65|13.7833|13.6667||13.65|13.8333|14.3|14.2667|14.2167|14.3333|14.4333|14.75|14.6|14.7|14.5833|14.1667|14.6667|15.0167|15.15|14.9167|14.5|14.3833|13.7667|13.5833|13.4333|13.3833|13.3667|13.5167|13.3333|13.0833|12.7833|12.6833|12.65|12.5333|12.5|12.4667|12.4167|12.3667|12.4|12.4333|12.3167|12.1167|12.1667|11.9833|11.9167|11.7667|12.5833|12.4167|12.4333|12.0833|12.25|12.3|12|12.0333|11.9333|11.75|12.3333|12.4833|12.3667|12.3667|12.3667|12.4333|12.45|12.5|12.4333|12.4167|12.3333|12.4333||12.5|12.5833|12.9833|13.0167|12.5|12.7333|12.5167|12.7|12.7333|12.75|12.9667|13.1167|12.5|12.3333|12.2333|12.4667|12.6833|12.6833|12.75|12.9167|13|13.1167|13.1|13.0167|13.0333|13.1|13|12.9167|13.0833|13.1833|12.9333|12.8833|13.1333|13.5|13.5667|13.3833|13.25|13.3333|12.8833|12.7167|12.5|12.4333|12.3667||12.85|12.9333|13.1833|13.25|13.6667|13.7|13.8333|13.8667
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP|47|47.45|47|47|46.85|46.45|46.5|47.35|48|47.65|47.8|48.25|48.8|48.35|47.2|47.15|46.65|49.95|50.9|51.5|51.4|50.8|50|51.4|51.7|51.5|50.6|50.6|51.5|52.5|52.6|53.4|53.3|53.7|53.2|53.7|54|53.6|53.8|53.1|52.9|53.3|53.4||||||52.3|52.5|53.5|54|55.1|55.8|55.4|55.5|55.6|55.7|54.7|54.4|54.2|54.7|54|53.8|53.2|54|54.1|54.1|54.8|55.2|55.6|54.9|55|55.1|54.5|53.5|54.8|55.9|55.5|55|55.2|55.8|54.3|53.8|54|52.9|53.5|53|52.1|52.1|50.3||||||50.1|50.6|50.7|50.7|50.7|51.5|51.5|51.5|52|53|52.2|51.8|51.4|52.3|51.1|50.6|48.2|47.8|47.8|48.7|46.5|47.6|48|49|49.8|50|50.1|50.4|49.95|50.4|52.2|52.2|52.2|52.4|52.7|52.5|53|53.5||52.3|50|52.3|52|51|49.65|47.85|45.5|44.9|45.3|45.3|44.9|43.4|46.25|46.4|47.1|46.9|47.15|47.25|47.5|48.45|48.7|48.25|48.2|48|47.45|47.6|48.3|46.8|46.6|46.65|46.15|46.1|45.3|45.5|46.9|45.6|44.5|44|43|42.6|42.7|43.3|43.95|43|42|42.55|43.45|44.05|43.3|43.35|41.3|42.8|44.5|45.1|47|48|48.05|48|47|46.1|44.6|45|44.35||45.85|45.3|45.15|44.9|44.05|45.15|45.05|43.75|43.75|44.15|42.55|42.55|43.15|42.6|41.45|42.3|43|41.3|42|42.8|43.2|43.55|43.55|42.95|43.2|42.65|42.5|41.95|41.95|42.15|42.3|41.55|41.95|43.15|43.55|44|43.55|42.9|43.3|42.2|40.9|40.5|40.5||42.5|42.75|42.75|43.95|46.65|47|47.7|47.4
08447|1141641|/equities/alkhabeer-reit|TADAWULALL|6.55|6.56|6.54|6.5|6.58|6.58|6.58|6.6|6.63|6.65|6.64|6.66|6.68|6.79|6.78|6.79|6.81|6.81|6.84|6.84|6.84|6.8|6.8|6.8|6.8|6.8|6.78|6.75|6.77|6.75|6.75|6.78|6.8|6.8|6.8|6.79|6.74|6.77|6.77|6.78|6.81|6.8|6.8||||||6.78|6.76|6.79|6.72|6.85|6.85|6.87|6.87|6.78|6.75|6.77|6.76|6.76|6.78|6.8|6.78|6.73|6.75|6.78|6.78|6.75|6.65|6.78|6.82|6.8|6.9|6.9|6.9|6.91|6.92|6.87|6.8|6.8|6.82|6.8|6.79|6.8|6.81|6.76|6.73|6.73|6.7|6.65||||||6.59|6.57|6.57|6.53|6.58|6.58|6.6|6.66|6.67|6.66|6.66|6.6|6.6|6.65|6.68|6.7|6.77|6.74|6.71|6.7|6.68|6.65|6.61|6.7|6.75|6.78|6.76|6.82|6.8|6.74|7.02|7.02|7.02|7||6.99|6.99|7||6.98|7|7.03|7.05|7.01|7.06|7|6.75|7.02|6.98|7.07|7.1|7.35|7.5|7.5|7.64|7.62|7.5|7.57|7.55|7.55|7.59|7.6|7.53|7.52|7.6|7.61|7.62|7.63|7.63|7.62|7.58|7.58|7.61|7.63|7.62|7.6|7.6|7.57|7.55|7.53|7.52|7.52|7.51|7.51|7.52|7.53|7.53|7.49|7.54|7.51|7.46|7.55|7.51|7.52|7.51|7.58|7.53|7.56|7.52|7.59|7.54|7.54|7.55||7.59|7.49|7.55|7.65|7.71|7.67|7.79|7.8|7.76|7.77|7.74|7.74|7.8|7.79|7.74|7.79|7.78|7.63|7.79|7.77|7.79|7.77|7.7|7.67|7.65|7.65|7.64|7.6|7.5|7.64|7.64|7.65|7.65|7.69|7.69|7.68|7.66|7.62|7.66|7.6|7.56|7.5|7.5||7.67|7.66|7.64|7.68|7.69|7.68|7.7|7.7
08448|11747|/equities/alkhaleej-trng|TADAWULALL|20.28|20.48|21.3|20.78|20.46|20.38|20.68|21.24|21.2|20.64||21.24|21.44|20.5|19.62|19.62|19.66|20.1|20.34|20.22|20|19.92|19.88|19.86|19.92|19.88|20.5|20.68|21.9|22.34|22.1|21.26|21.66|21.9|22.26|22.24|22.2|22.48|22.9|22.48|22.72|23.08|23.78||||||23.72|23.94|23.4|23.7|24.26|24.42|24.32|24|23.64|23.2|23.2|23.5|23.3|22.88|23.42|22.32|22.12|21.94|21.74|22.5|23.1||22.48|23.36|22.7|22.48|22.5|21|22|21|20.8|20.8|20.6|20.46|20.24|19.5|19.12|19.1|18.8|18.72|17.38|16.76|16.4||||||16.12|16.16|16.26|16.28|16.36|16.5|16.6|16.44|16.7|16.56|16.2||16.46|16.48|16.3|16.14|16.08|16.12|16.24|16.52|16.3|16.04|15.84|15.74|15.82|16|16|16.1|15.84|16.04|15.98|15.74|15.56|15.34|15.44|15.5|15.5|15.56||15.5|15.5|15.5|15.82|15.82|16.02|15.4|15.8|15.68|15.22|15.36|15.5|15.02|15|15.1|15.12|15.18|15.14|15|15|15.04|15|15|14.94|15|14.9|14.94|14.98|14.92|14.5|14.42|14.24|14.12|13.9|14.02|14.1|14|13.84|13.76|13.72|13.66|13.72|13.8|13.82|13.78|13.52|13.76|13.72|13.82|13.74|13.72|13|13.92|14.12|14.04|14.06|14.1|14.52|14.36|14|14.5|14.36|14.32|14.58||14.7|14.52|15.2|15.22|15.12|15|14.9|15|15.26|15.38|15.56|15.6|15.48|15.1|14.84|15|15.7|15.7|15.52|15.46|15.5|15.76|15.82|15.7|15.76|15.88|15.88|15.76|15.46|15.02|14.9|14.8|14.86|15.1|15|15.18|15|14.38|14.44|14.22|14.16|13.9|13.7||14.28|14.5|14.42|14.84|15.42|15.18|15.64|15.58
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL|104|107.4286|107.7143|107.2858|107.7143|108.4286|107.7143|109.2858|109.4286|108.4286|108.5715|109|108|107.5715|110|110.2858|112.8572|115.7143|113.7143|113.4286|113.5715|113.2858|113.8572|114.2858|113.5715|112.2858|111.4286|112.1429|110|109.7143|111.2858|112.2858|110|109.5715|109.1429|111.4286|109.2858|110.8572|111.7143|112.5715|113.5715|112.5715|112.4286||||||113.5715|112.1429|110.7143|112.2858|112.8572|109.2858|109.1429|111.7143|111.2858|111.7143|110.7143|110.4286|111.2858|111.4286|110|109|107.4286|107.4286|108.2858|108.5715|106.4286|106.1429|105|103|103|100|98.8572|99.7143|101.1429|102.5715|102.1429|102.2858|103.5715|103.7143|104|105|103|103.5715|103.5715|101.4286|101|100|99.5715||||||98.4286|98.1429|98|97.7143|98.7143|99.8572|97.8572|98|96.8572|97.1429|95.7143|95.1429|94.8572|95.4286|94.1429|93.8572|94.2858|91.4286|91.4286|93.2858|93.5715|93.5715|93.2858|98.5715|98.2858|98.8572|98.5715|99|97.8572|98.1429|98|98.4286|97.4286|97|96.8572|95.7143|95.7143|95.4286||96.4286|96.7143|95.8572|97.4286|96.5715|97.8572|97.8572|97.8572|99.1429|99.1429|98.4286|99.5715|99.8572|102.1429|101.5715|100.7143|101.2858|102.4286|104.8572|104.7143|104.7143|104.2858|105.7143|106|106.1429|105.5715|105.5715|106.5715|104.5715|105.8572|106.5715|106.5715|105.7143|102.2858|102.8572|103.2858|101.5715|100|97.1429|95.8572|96|95.7143|94.2858|99|100|96.4286|98.7143|98.5715|95.7143|94.8572|95.7143|94.2858|100.1429|99|99.1429|97.8572|98|98.5715|101.1429|101.5715|99.7143|96.5715|97.8572|97.2858||99.1429|99.5715|100.5715|98.5715|96.2858|93.5715|87.8572|88.5715|88.4286|91.1429|92.7143|95.8572|96.1429|91|91.1429|90.7143|94.2858|96.8572|95.4286|96.4286|97.1429|94.2858|94.2858|92|92.2858|92.5715|92.8572|91.2858|93.5715|96.5715|96.2858|94.2858|95.7143|96.2858|95.1429|92.7143|91.1429|91|88.5715|88.4286|85.7143|84.1429|82.8572||85.5715|83.5715|82.7143|80.5715|83.1429|84.1429|85.2858|85.7143
08450|11617|/equities/allianz-sf|TADAWULALL|16.42|16.36|16.4|16.42|16.48|16.2|16.24|16.8|16.76|17.02|17.04|17.02|17|17.18|17|16.9|16.6|16.52|16.7|17.04|17.16|17.16|17.54|17.56|17.42|17.3|17|17.1|17.34|17.22|17.12|17.44|17.4|16.9|16.86|17.18|17.54|17.7|17.92|17.66|17.54|17.3|17.38||||||16.82|16.52|16.22|16.5|16.86|16.88|16.68|16.64|16.7|16.58|16.58|16.66|16.7|16.78|16.72|16.32|16.3|16.7|16.9|16.9|16.9|16.86|16.68|16.7|16.8|16.76|16.6|16.4|16.3|16.2|16|16.1|16.22|15.52|15.44|15.26|15.3|15.4|15.48|15.8|15.6|15.34|15.28||||||15.18|15.1|14.9|15|15.04|15.14|15.26|15.16|14.86|14.9|14.74|14.52|14.32|14.3|14.2|14|14|13.9|13.82|13.84|13.72|13.84|13.8|14|14.24|14.52|14.72|14.7|14.68|14.84|14.9|15|14.96|14.5|14.2|13.98|14.06|14.5||14.72|14.88|15.16|15.22|15.24|15.28|15.36|15.5|14.9|14.82|14.9|14.8|15|14.8|14.8|14.6|14.24|14|13.48|13.04|13.2|13.12|13|13.1|13.08|13.02|13|13.02|13.1|13.06|13.04|13.04|13|13|13|13.04|13.1|12.9|13|13.08|12.96|13|13.2|13.22|13.04|12.7|12.82|12.96|12.6|12.9|12.7|12.52|13.06|12.98|12.9|12.9|12.9|12.82|13.16|13.2|12.92|12.72|12.78|13.14||13.68|13.9|14.4|14.08|13.74|14.12|14.12|14.44|14.04|14.06|14.06|14.34|14.14|13.7|13.32|13.32|13.44|13.34|13.6|13.38|13.24|13.76|13.86|13.74|13.88|13.86|13.86|13.64|13.64|13.7|13.7|13.4|13.7|14.08|13.94|13.86|13.66|13.5|13.1|12.66|12.4|12.2|12.36||12.8|13|13.12|13.38|13.48|13.54|13.66|13.7
08451|11628|/equities/acig|TADAWULALL|13.46|13.4|13.38|13.5|13.6|13.42|13.46|13.9|13.9|14.12|14.16|14.24|13.96|13.92|13.62|13.4|13.28|13.2|13.58|13.68|13.6|13.58|13.82|14|13.96|14.32|14|14.02|14.2|14.74|14.88|15.26|15.32|15.5|15.44|15.5|15.64|15.72|15.92|15.86|15.84|15.6|15.64||||||15.5|15.46|15.54|15.86|16.2|16.46|15.94|15.9|16.16|16.38|16.08|16.02|16.02|16.3|16.02|16.4|16.64|17.06|16.98|16.94|16.6|15.5|15.32|15.5|15.9|14.6|14.12|13.92|13.84|13.66|13.4|13.46|13.18|13.06|12.9|12.78|12.7|12.94|12.9|13.04|12.82|12.62|12.44||||||12.42|12.58|12.6|12.9|12.24|12.16|12.1|11.54|11.46|11.42|11.44|11|10.94|10.9|10.82|10.88|10.74|10.56|10.66|10.56|10.6|10.58|10.62|10.76|10.74|10.66|10.86|10.94|10.6|10.96|11.06|11|11|11|10.9|10.74|10.76|11.1||11.16|11.32|11.28|11.66|11.44|11.6|11.6|12|11.9|12|12.3|12.12|12.6|12.38|12.3|11.36|11.26|11.64|11.4|11|11.02|10.9|10.82|10.86|10.8|||10.82|10.94|10.84|10.92|10.9|10.84||10.9|10.74|10.68|10.82|10.68|10.66|10.42|10.7|10.8|10.8|10.8|10.8|11.14|11.24|11.2|11.1|11|10.9|11.02|11.46|11.26|11.2|11.1|11|11|10.68|10.9|10.7|10.7|10.84||11.04|11|11.1|11.08|11.06|11.02|10.94|11.12|11.4|11.76|12|12|11.98|11.8|||12.04|12.02|12.3|12|12.02|12.5|12.32|12.5|12.54|12.54|12.5|12.6|13.1|13.48|13.3|13.34|13.42|14.04|14|13.52|13.22|13.3|13.3|12.6|12.6|12.3|12.44||13.22|13.74|13.66|13.5|14.22|14.16|14.4|14.46
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH|66.4|66.1|66|65.1|64.8|64.7|66.8|66.5|65.8|65.6|65.1|65.4|65|61.3|60.7|63|62.3|61.9|62.8|63.9|67.6|67.6|68|68|66.9|66.2|65.9|66.2|66.2|64.7|64.8|64.7|65.4|65.8|65.5|64.3|64.3|64|63.5|63.5|64|62.5|60.8||||||60.7|61.1|63|63|65.7|64.1|58.7|58.5|57.1|57.7|57|56.6|56.3|55|54.5|54.5|54.7|55.6|55.4|55.8|56|56.6|56.9|56.7|56.6|56.7|56.2|55.9|56.9|57.2|57.2|57.2|56.6|57.6|58.4|58.3|58|57.8|57.8|58.5|58|58.4|57.2||||||56.3|56.9|56.9|57|57.8|57.7|57.5|56|55.6|55.3|54.9|55.1|55.7|55.3|55|54.4|54|54|53.7|53.6|53.9|53.4|53.4|52.9|54.2|55|54.6|54.4|54|54.3|53.9|53.1|53.1|52.8|52.5|53.3|54.7|54.1||53.7|54.5|55.1|55|54.7|53.3|52.9|52.5|52.5|52.4|52.5|52.9|54|54.5|54.9|54|53|53|53|54.3|54.6|54|55.1|55.2|53.9|53.7|54.3|53.7|53.6|53.5|52.9|51.5|51.6|51.6|52.3|52.7|52.9|53.2|53|53|52.7|52.8|52.6|52.6|52.8|52.7|52.9|53.1|52.8|52.6|52.3|51.5|52.5|52|52.1|52|52.3|53.4|53|52.1|51.9|52.2|53.8|53.8||54|53.7|56|56.1|56|56|56.5|56.4|55.4|56.3|56.6|55.3|55.6|55|55.5|55.5|55.3|54.1|54.5|54.5|55|55.5|55.6|55.4|56.8|56.3|55.6|54.5|53.3|53.1|53.3|53|53.1|55.1|53.9|54.1|53.5|53.1|52.6|52.5|52.2|52|52.2||52.1|52.3|51.8|52.4|52.4|52.5|52.2|51.8
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP|63.36|61.36|61.12|60.48|61.12|61.76|62.8|63.92|64|62.48|61.2|59.2|59.2|60|59.12|55.84|54.08|55.6|56.56|56.48|57.2|57.28|58.24|57.28|57.6|58.08|58.56|58|58.32|57.52|57.84|58.64|57.04|56.88|56.8|57.92|58.72|58.64|59.2|59.12|59.92|57.36|54.8||||||52.08|50.8|49.68|51.04|51.12|49.68|48.72|48.72|48.4|48|48|48.4|48.8|47.52|47.28|46.24|45.52|47.36|47.28|47.6|48.4|48|46.48|46.72|47.2|44.88|43.44|43.2|43.92|42.88|41.28|41.36|42|42.4|41.68|40.88|40.48|41.6|41.12|41.2|41.44|40.88|40.8||||||41.2|41.52|41.44|41.68|41.84|42.24|42.24|41.2|41.28|41.92|42.56|41.68|41.2|39.68|39.6|38.88|38.6|38.6|39|38.88|38.6|39.04|38|38.08|38.12|38.08|39.2|39.4|39.4|39.6|39.36|39.36|39.44|40|39.72|40|39.92|39.28||39.08|39.44|40.72|40.08|39.8|39.2|38.76|39.2|38.96|40.08|40.24|39.64|40.08|40.56|40.8|39.32|39.28|39|39|39.2|39|38.2|38.12|38.12|37.52|36.88|36.24|36.24|36.32|36.12|36.16|36.12|36.2|36.12|35.96|35.96|35.8|35.64|35.8|36.04|36.04|35.8|35.64|35.88|34.76|33.44|33.64|34.44|34.04|33.2|32.68|31.44|32.88|33.2|32.56|32.04|32.44|34.52|34.48|34.4|34.68|34.48|33.76|35.2||35.84|35.68|36|36.48|35.84|35.96|35.08|36.52|37|38.08|38.04|39.12|40.08|39.96|39.04|39.96|39.88|40.32|41.76|41.12|41.68|41.12|41.04|41.2|41.28|40.88|40.4|39.96|39.52|39.24|38.72|38.24|38.4|39.52|39.92|38.04|38|37.6|36.56|34.48|33.6|34|35.28||37.52|38.48|37.64|37.24|39.92|39.44|40.16|39.72
08454|11671|/equities/alsorayai-group|TADAWULALL|41.9|42|41.95|40.95|40.8|39.5|39.8|40.35|40.65|41|41.25|41.9|41.9|41.5|40.4|40.3|40.35|41.7|42.5|42|42.15|42.45|43.5|43.5|43.8|44.1|43.5|43.8|44.2|45.15|45.45|46.3|45.15|45|44.75|45|44.5|44.2|44.45|44.65|45|45.4|43.8||||||44.35|44.4|45.3|46|45.8|47.5|48.05|47.7|47.65|47.9|47.9|47.95|48|47.35|47.15|47.2|47.15|47.75|48|49.1|49|48.8|49.1|46.9|46.05|46.25|46.5|46.6|46|46.3|45.6|45|46.05|47.15|47|47|46.7|47.35|47.3|46.2|46.3|46.2|46||||||45.65|46.65|45.7|45.1|44.8|44.9|45.85|45.5|45.6|45.5|46.2|45.25|44|43.4|43.4|43.6|42.6|42.35|42.5|42.5|42.25|42.1|42.1|43.2|43|43.8|44.2|45.05|43.3|44.05|44.15|43.8|43|40.65|40.15|39.2|39.65|41||40.85|40.85|42.4|42.65|42.6|43.2|42.55|42.15|42.8|42.75|43.5|43.45|43.75|45.3|45.5|45.7|45.8|45.85|46.55|46.3|46.6|47.2|46.85|46.3|46|45.8|45.3|46.15|46.3|44.5|44.05|43.85|42.5|40.75|41|41.9|41.45|41|40.7|40.3|40.25|40.7|41.35|42.35|42.25|42.4|42.1|39.6|38.55|38.65|38.25|37.95|37.85|40.1|40.2|40.5|42.4|44.45|45|44.5|45|43|44.1|43||45.85|46.15|47|46.85|46.8|47.6|48|45.95|45.5|45.45|46.3|47.3|47.85|47.45|47|47.3|48.55|47.3|47.3|47.6|48|49.05|48.35|47.4|48.2|50.2|51|50.3|50.4|51.7|51|50.9|51.4|51.4|50.3|49.05|47.3|46.2|46|45.2|45.5|43.5|44.7||47.2|48.1|43|43.05|45.05|45.5|46.95|46.8
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP|48.75|49|47.85|47.8|47.75|47.65|47.7|48|48.55|48.15|48.2|49|49.05|47.65|45.15|45.2|45.8|48.8|47.3|46.9|46.4|45.7|45.6|45.6|45.3|45.15|45.1|45.4|46.5|46.8|46.75|45.95|46.05|46.5|46.5|46.9|47.7|47.6|45.85|45.3|45.6|45.6|45.2||||||43.6|42.25|42|42.85|43.35|43.35|43.4|43.45|42.75|42.85|42.25|42.3|42.35|42.75|41.6|40.7|40.8|41.7|42|42.35|42.15|41.5|42.35|42.2|42.05|40.3|39.05|39.05|39|39.2|38.75|38.8|38.8|39.1|39.2|37.8|38.1|38.9|39.6|39.9|39.7|39.5|39.1||||||38.8|38.75|38.5|38.75|38|38.65|39|38.25|38.1|38.1|37.65|36.7|36.2|36.95|36.1|35.95|35.95|35.7|35.9|36.1|35.85|35.2|34.7|35.25|36|36.15|36.2|36.6|36.65|37.15|37.25|36.5|36.35|36.1|35.65|35.45|35.4|36.25||36.05|36.85|37.95|38.45|38.55|38.75|38.5|38.25|38.25|38.1|38.4|37.3|37.9|38.6|38.85|39.5|39.2|40.45|40.95|40.5|40.8|39.55|39|38.5|38.5|38.3|38.75|39.6|39.3|39.3|39.65|40|39.75|38.15|38.5|39.25|37.75|37|37|36.5|35.8|35.8|36.1|37.3|37.35|35.8|36.2|36.6|35.55|35.6|35.4|33.75|35|35.25|35.7|35.7|36.1|37.05|37.15|36.6|37.15|36.75|37.15|38.7||39.75|39.85|40.75|41.75|41.7|42|41.6|42.75|42.7|44.05|44.2|45.6|46.9|44.15|44.3|44.4|46.4|46.4|46.65|47.6|48.8|49.7|50.2|49.7|49.6|49.8|48.6|48.35|49.1|49.75|49.6|49.05|50.1|50.9|50.9|51.5|49.25|47.35|48.85|47.35|47.8|47.55|47.4||50.7|51.8|50.5|50.7|53.5|55.2|54.8|54.4
08456|19027|/equities/amana-insurance|TADAWULALL|10.82|10.96|10.94|11.02|10.88|10.86|11|11.28|11.2|11.4|11.6|11.78|11.9|11.88|11.4|11.34|11.24|11.1|11.52|11.8|11.9|11.9|12|12.04|12.08|12.18|12.02|12.04|12.16|12.18|12.14|12.3|12.22|12.22|12.28|12.5|12.66|12.72|12.6|12.4|12.44|11.94|11.78||||||11.72|11.4|11.2|11.22|11.74|11.82|11.86|11.86|11.8|11.76|11.7|11.8|11.8|12.06|11.9|11.72|12.7|13.04|12.9|12.58|12.5|12.52|12.36|12.4|12.5|12.84|12.4|12.24|12.32|12.14|12|12.08|11.32|11.2|11|10.8|10.92|10.84|10.82|11.06|10.74|10.52|10.42||||||10.36|10.36|10.34|10.4|10.4|10.34|10.28|10.1|9.9|9.82|9.6|9.55|9.3|9.52|9.3|9.15|9|9.4|9.48|9.48|9.3|9.32|9.32|9.54|9.5|9.75|9.76|9.66|9.57|9.71|9.8|9.8|9.8|9.86|9|9.85|9.9|9.88||9.85|9.86|10.12|9.85|9.8|9.97|10.1|10.42|10.22|10.32|10.5|10.54|10.74|10.5|10.44|10.04|9.98|10.02|9.76|9.62|9.38|9.38|9.38|9.45|9.48|9.47|9.44|9.42|9.41|9.32|9.35|9.23|9.18|9.24|9.36|9.23|9.14|9.1|9.09|9.05|9.01|9.2|9.11|8.51|8.5|8.31|8.39|8.48|8.3|8.2|8.17|8.01|8.48|8.61|8.61|8.62|8.78|8.9|9.1|9|9.1|8.98|9|9.45||9.7|9.76|9.81|9.94|9.7|9.77|9.58|9.76|9.72|9.93|9.9|10.04|9.88|9.68|9.5|9.72|9.98|9.98|9.99|10|10.02|10.06|10.06|10.06|10.04|10.1|10|10.04|10.04|10.66|10.5|10.4|10.66|11.18|11.04|10.86|10.8|10.48|10.3|10.1|10.02|9.94|9.93||10.7|10.72|10.74|10.8|11.3|11.36|11.58|11.6
08457|11690|/equities/amiantit|TADAWULALL|14.4842|14.3206|14.2387|14.2224|14.1896|14.1896|14.2224|14.1896|14.1078|14.0914|14.1405|14.1569|13.8787|13.4695|13.224|12.8803|12.6021|13.5022|14.8934|14.7461|14.7297|14.8443|15.2207|15.7444|15.8426|16.17|16.17|16.17|16.4318|16.4318|16.3991|16.2682|16.4318|16.3664|16.4318|16.5955|16.7264|16.7919|15.368|15.2862|15.3025|15.0898|14.7952||||||14.517|14.8279|14.3042|14.8279|14.9752|15.1552|15.2862|15.2534|15.188|15.1716|14.8443|14.7297|14.0914|14.0751|13.8296|13.6986|13.715|13.8132|13.7641|13.5513|13.5186|13.535|13.6823|13.5677|13.6495|13.715|13.6986|13.6823|13.535|13.5186|12.733|13.0931|13.4859|14.9261|14.8279|15.0898|15.1061|15.2862|15.1389|14.4188|14.026|14.0096|14.0096||||||13.6823|13.4531|13.5186|13.8132|13.8623|13.8132|13.7314|13.7477|13.6659|13.1913|13.7477|13.224|13.3222|13.1258|12.7003|12.4384|12.4057|12.373|12.6021|12.7003|12.5039|12.5366|12.6676|13.0603|11.7838|11.4564|12.2093|12.6185|12.5366|13.1585|13.1422|12.9621|12.9949|12.553|12.3402|12.2093|12.1766|12.5857||12.6839|12.6512|12.6676|12.7658|13.0603|12.7821|12.7494|12.7494|12.6676|12.6185|12.864|12.7985|13.3222|13.9605|13.9769|13.895|14.026|14.2551|13.6659|13.6168|13.6332|13.9932|14.3042|14.2715|14.0423|13.9932|13.0276|13.1422|12.9621|12.9949|12.4057|11.9965|11.4073|10.9655|10.9655|10.9982|10.8345|10.6872|10.6381|10.6709|10.6054|10.6545|10.4581|10.4745|10.4745|10.4581|10.3108|10.3763|10.0817|10.0489|9.9507|9.7052|10.4745|10.8345|11.0473|11.0146|11.08|11.3091|12.553|12.1438|11.9474|11.4401|10.9|11.2437||12.1275|12.0784|12.4221|12.6839|12.9294|12.9294|13.7477|14.4679|12.6348|11.9474|11.391|11.4073|11.5874|11.5055|11.4237|11.4237|11.5219|11.3419|11.1619|11.2764|11.6037|11.7347|12.0456|11.7183|11.7019|11.5874|11.4073|11.4073|11.571|11.7019|11.5383|11.571|11.751|12.062|12.1111|12.1602|11.7838|11.0964|11.1128|11.0964|10.9655|10.9818|10.5072||11.1291|11.1291|11.1455|11.2437|11.7838|11.9474|12.2093|12.1111
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL|12.7822|12.8178|12.8178|12.8|12.7822|12.8|12.8|12.8533|12.8533|12.8711|12.8889|12.8889|12.8178|12.7467|12.7111|12.8|12.7822|13.0311|13.0667|13.0844|13.5111|13.5644|13.5822|13.5822|13.7067|13.6356|13.5644|13.5822|13.6533|13.6889|13.7422|13.9022|13.8133|13.7778|13.8667|13.9556|13.9911|13.9911|13.9022|13.7956|13.76|13.8133|13.8311||||||13.8489|13.8489|13.9378|14.0267|14.2222|14.2044|14.1511|14.1333|13.9556|13.76|13.6889|13.6178|13.5111|13.6533|13.5822|13.5467|13.5467|13.6711|13.6889|13.6711|13.6889|13.7422|13.8311|13.8667|13.8667|13.8667|13.7778|13.7778|13.8133|13.6711|13.5467|13.5467|13.7778|13.8667|13.8667|13.6889|14.5778|15.2356|15.2711|15.0933|15.0044|15.0044|14.7733||||||14.5244|14.3644|14.3644|14.3467|14.3289|14.2933|14.1511|14.0444|14.0267|13.9022|13.7778|13.6|13.5467|13.4756|13.4578|13.5644|13.4222|13.2978|13.3689|13.3333|13.2622|13.0133|12.6756|12.7289|13.0844|13.1733|13.2444|13.28|13.1911|13.2444|13.2444|13.2444|13.1022|13.1378|12.9778|13.0311|13.0311|13.0667||13.1022|13.1733|13.1556|13.2978|13.3333|13.28|13.2978|13.2267|13.2444|13.2267|13.1911|13.2089|13.3689|13.4222|13.3867|13.3333|13.3333|13.4578|13.4578|13.3333|13.3333|13.2978|13.28|13.2267|13.2978|13.2444|13.2978|13.2978|13.3156|13.28|13.1556|13.1911|13.0311|12.96|13.3867|13.4044|13.3867|13.28|13.28|13.28|13.2444|13.28|13.3333|13.3333|13.3156|13.1378|13.1556|12.9956|13.2089|13.0489|12.8|12.8|13.1378|13.3689|13.2978|13.3689|13.5467|13.76|13.7778|13.1378|13.1378|13.1378|13.28|13.4044||13.6|13.5289|13.6178|13.6356|13.6889|13.6889|13.5644|13.8133|13.6|13.76|13.8667|14.4|14.4533|14.4356|14.4356|14.6133|14.6489|14.7733|14.7556|14.8444|14.8978|14.9333|14.9689|14.9156|14.88|14.8089|14.5956|14.72|14.7911|14.7733|14.8089|14.72|14.88|14.9511|14.9333|14.9156|14.8089|14.6133|14.5778|14.5422|14.4889|14.4533|14.3289||14.7022|15.1111|15.1467|15.1822|15.5733|15.5911|15.7333|15.7333
08459|11646|/equities/anaam-holding|TADAWULALL|21.8|22|22|22|21.6|21.6|21.4|21.2|21.6|21.8|22|22.2|22.2|22|21.8|22|22.2|22.4|22.4|22.6|22.8|22.8|23|23|23|23|22.2|22|22.6|22.8|23.6|23.8|24|25|23.4|23|25.4|27.4|25.6|25.15|24.9|25.2|25.5||||||25.2|25.1|25.2|25.7|26.1|25.6|25.75|26.3|25.55|25.5|25.5|25.5|25.4|25.55|25.5|25.35|25.15|25.7|25.65|25.65|25.55|25.8|27.05|26.5|26.2|26.75|26.4|26.85|26.8|25.25|24.6|24|24.42|25.55|25.8|25.55|25.6|26.45|26.35|26.25|26.15|27.5|27.8||||||27.75|27.45|26.1|25.25|25.3|25.1|22.52|21.7|21.42|20.98|20.9|21.24|21.02|21.12|20.94|20.78|20.48|20.26|20.42|19.72|19.52|19|19.36|19.8|19.84|20.02|20.16|20.1|20.06|20.28|20.48|20.52|20.2|20.3|19.92|19.6|19.5|19.74||19.8|20.14|20.8|21.24|21.36|21.28|21.18|21.16|21|21.2|21.3|21.74|22.12|22.34|22.56|22.68|22.36|22.32|22.16|22.14|22.1|22.04|22.1|22.02|22|21.64|21.6|21.72|21.82|21.66|21.64|21.52|21.3|21.02|21.14|21.58|21.28|20.64|20.4|20.3|20.16|20.22|20.28|20.6|20.3|19.8|19.8|20.54|20.46|20.3|20.1|19.12|20.1|21.02|21.02|20.82|21|22.12|22.42|22.06|22.34|21.6|21.9|22.8||23.96|23.82|23.96|23.76|23.2|23.8|23.82|24.06|23.74|25.05|24.72|23.74|23.5|23|22.5|22.5|22.84|22.78|22.76|23.1|23.4|23.28|23.66|23.54|23.66|22.16|21.98|21.96|22.2|22.76|22.72|22.6|23.1|23.94|23.68|24|23.32|23.1|23.44|23.28|22|19.08|18.68||20.1|20.6|21.48|22.04|1.17|23.64|24.24|24
08460|11694|/equities/arabian-pipe|TADAWULALL|3.76|3.69|3.59|3.47|3.44|3.4|3.48|3.55|3.52|3.55|3.49|3.41|3.49|3.25|3.09|3.03|3|3.09|3.06|2.93|2.93|2.99|2.96|3.03|2.97|2.97|2.96|2.97|3|3.03|3.1|3.13|3.14|3.11|3.12|3.16|3.16|3.14|3.15|3.18|3.18|3.18|3.08||||||3.04|3.08|3.08|3.09|3.08|3.06|3.08|3.05|3.04|3.05|3.05|3.02|2.98|2.95|2.92|2.92|2.86|2.93|3.03|3.02|3.08|3.02|3.08|2.98|2.88|2.85|2.79|2.78|2.77|2.75|2.75|2.7|2.65|2.66|2.68|2.62|2.55|2.55|2.6|2.62|2.57|2.53|2.54||||||2.42|2.26|2.24|2.22|2.2|2.26|2.24|2.27|2.3|2.35|2.36|2.36|2.35|2.06|2.05|2.04|1.98|1.91|1.93|1.94|1.93|1.92|1.95|2.03|2.08|2.07|2.07|2.06|2.04|2.05|2.08|1.97|1.97|1.96|1.95|1.94|1.95|1.97||1.97|1.99|1.99|2.02|2.04|1.99|1.96|1.95|1.95|1.96|1.96|1.92|1.99|2.07|2.05|2.04|2.04|2.06|2.07|2.09|2.13|2.15|2.13|2.13|2.13|2.13|2.15|2.15|2.19|2.19|2.13|2.14|2.12|2.02|2.03|2.07|2.02|2.01|1.98|1.95|1.93|1.97|2.01|1.97|1.95|1.91|1.92|1.94|1.92|1.92|1.92|1.8|1.91|1.94|1.97|1.96|1.94|2.03|2|1.98|1.94|1.92|1.91|1.97||2.05|2.02|2.05|2.01|1.99|1.99|2.03|1.94|1.89|1.84|1.75|1.78|1.8|1.74|1.73|1.77|1.76|1.75|1.74|1.75|1.77|1.78|1.78|1.79|1.79|1.77|1.75|1.75|1.75|1.76|1.76|1.73|1.75|1.82|1.83|1.82|1.71|1.68|1.69|1.69|1.66|1.65|1.65||1.7|1.74|1.77|1.83|1.91|1.93|1.94|1.9
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL|6.96|6.9|6.88|6.87|6.81|6.68|6.67|6.82|7.08|7.21|7.32|7.47|7.4|7.41|7.25|7.28|7.29|7.7|7.82|7.87|7.85|7.8|7.9|7.97|8.02|7.9|7.74|7.73|7.86|8|8.08|8.13|8.2|8.25|8.27|8.29|8.31|8.17|8.17|8.22|8.16|8.1|8.11||||||8.08|8.25|8.15|8.25|8.46|8.51|8.59|8.57|8.65|8.76|8.65|8.64|8.44|8.36|8.3|8.09|8.07|8.15|8.09|8.08|8.1|8.13|8.23|8.13|8.08|8.24|8.3|8.05|8.07|8.07|7.97|7.94|8.02|8.15|8.17|8.02|8.05|8.18|8.29|8.17|8.14|8.05|8||||||8|8.09|8.09|8.05|8.11|8.1|7.9|7.9|7.85|7.8|7.81|7.96|7.91|7.95|7.92|7.66|7.2|7.09|7.26|6.46|6.29|6.23|6.28|6.38|6.46|6.54|6.61|6.69|6.7|6.81|6.8|6.75|6.69|6.69|6.64|6.5|6.47|6.58||6.61|6.75|6.8|6.96|7.01|7.03|6.99|6.96|7|7.03|7.06|6.96|7.1|7.25|7.28|7.29|7.26|7.28|7.43|7.4|7.45|7.4|7.38|7.3|7.26|7.26|7.23|7.17|7.17|7.13|7.08|7.03|6.92|6.77|6.78|6.86|6.64|6.4|6.35|6.37|6.36|6.34|6.46|6.51|6.42|6.3|6.32|6.51|6.43|6.43|6.29|6.16|6.43|6.61|6.55|6.44|6.58|6.76|6.89|6.64|6.73|6.45|6.58|6.9||7.08|7.06|7.18|7.25|7.13|7.22|6.9|7.1|7.03|7.3|7.43|7.79|7.99|7.89|7.71|8|8.22|8.18|8.15|8.2|8.27|8.42|8.41|8.35|8.39|8.34|8.22|8.16|8.14|8.34|8.38|8.2|8.28|8.53|8.58|8.67|8.14|7.85|7.92|7.88|7.57|7.26|7.26||7.72|7.94|7.93|8.03|8.3|8.45|8.68|8.67
08462|1131253|/equities/arabian-centres-co|TADAWULALL|22.5|22.48|22.48|22.48|22.52|22.52|22.56|23|23.08|23.12|23.08|22.62|22.62|22.62|22.58|22.18|22.02|22.54|22.5|22.58|22.74|22.66|22.78|22.96|23.02|23.08|22.84|23.66|23.32|23.3|23.28|23.32|23.26|22.62|22.86|22.88|23.2|23.22|23.12|22.96|22.52|22.3|22.2||||||22.14|22.16|22|22.2|22.4|22.2|22.02|21.84|21.48|21.5|21.2|21.2|20.88|20.82|20.98|20.78|20.62|21.02|20.96|21|20.8|20.88|21.2|20.72|20.66|20.74|20.76|20.76|20.6|20.6|20.24|19.8|20.16|20.42|21.06|21.5|21.4|21.48|21.6|21.68|21.66|21.7|21.24||||||20.98|20.68|20.8|20.68|20.52|20.74|20.54|20.48|20.82|21.8|21.78|21.16|20.26|20.3|20|19.82|19.82|19.86|19.78|19.6|19.44|19.46|19.4|19.52|19.64|19.68|19.7|19.5|19.3|19.46|19.56|19.56|19.5|19.56|19.52|19.5|19.54|19.62||19.64|19.64|19.78|19.82|19.78|19.86|20.08|19.98|19.6|19.54|19.66|19.58|19.62|19.86|19.92|19.9|19.94|19.9|19.96|19.84|19.82|19.78|20.56|20.36|20.44|20.32|20.4|20.42|20.24|20.36|20.38|20.12|20|19.88|19.84|19.56|19.2|19|18.7|18.7|18.82|18.84|18.98|18.96|18.92|18.94|18.96|19.06|19.04|19.08|19.14|18.92|18.9|19.14|19.32|19.3|19.66|19.8|19.8|19.6|19.5|19.36|19.54|19.9||19.9|19.88|19.82|19.4|19.28|19.1|18.98|19.04|18.9|18.88|18.86|18.96|19.02|18.9|18.98|19.12|19.46|19.4|19.36|19.44|19.82|19.82|19.96|20.02|20.4|20.44|20.5|20.34|19.94|19.92|19.98|19.7|19.72|19.9|19.88|19.88|19.74|19.3|19.3|19.26|19.02|19.22|19.04||19.7|19.84|19.6|19.7|19.8|19.8|19.9|19.98
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL|355.8|355.2|358.8|358|346.4|334|326.4|326.4|328|332.2|330|329|324.2|321|320.8|323.2|323.8|337|335.4|344.6|355.6|348.6|348.8|361.4|361.2|361.6|360|358.6|362|365|362|358.4|364|352.4|339.6|333.6|323.2|324|319.8|321.6|324|324|322.6||||||320.2|316.8|318.2|318.2|330|327|335.6|335|337|331|330.2|336.8|314|296.6|291|290.6|292.2|288|289.2|294|293.2|293|294|291.4|293|292|287.2|286.8|286.2|292.2|286.6|275.4|279.4|279.6|275|273.2|275.6|281.6|280.8|281.2|278.6|272.4|268.8||||||270|270.6|267.6|266.8|277.8|277.6|277.8|273|272.4|277.2|267.2|248.6|244.8|245|246.2|246.4|245.8|245|243|241|236|238.2|237.6|243|241.6|236|235.6|234.4|230.2|230.2|230|235|233.4|239.2|245.4|248.8|247|246.8||245|239.4|236|239|259|251|247|246.4|249.6|251.8|248|241|242|250|249.4|247|242|241.6|240.8|240.8|241.2|239|241.2|238|238.4|238.2|238.6|241|245.2|243.8|242|240.2|240.2|237.4|241.4|241|240.4|241.8|240.4|241.6|240.4|240|240.4|242.2|243.6|241|242.8|246.2|245.8|229|221.2|216.8|232|232|238.2|232|233.2|238|238|230.4|229|230|235.2|233.4||236.4|234.6|235.8|239|234.6|235.8|223|235.8|234.4|246.2|247|245.4|251.2|246|245.8|246.4|239.2|243.8|243.2|251|265|267|266|260.2|262.4|261|258.2|260|255.8|260|252|251.6|246.4|254.2|258.4|247.8|243.4|232.4|234.6|222.4|228.8|227.4|233||240|250|246|244.2|266|270.2|263.6|261.6
08464|11620|/equities/arabian-shield|TADAWULALL|18.9|18|19.14|19.2|19.12|19|19.34|19.54|19.8|19.9|19.72|19.92|19.94|20.02|19.8|19.86|19.42|19.32|19.64|19.76|19.8|19.7|20.18|20.1|20.08|20.16|19.48|19.16|19.5|20.34|19.98|21.06|21.22|21.3|21.8|22.38|21.96|22.04|21.66|20.4|20.2|20.8|20.5||||||19.1|20.72|20.4|20.3|20.8|19.8|19|18.68|18.66|17.6|17.6|17.74|17.7|17.94|17.9|17.8|17.62|18.1|17.96|17.86|17.9|17.78|17.8|17.86|17.96|17.76|17.76|17.52|17.4|17.36|17.18|17.32|16.9|16.58|16.48|16.32|16.4|16.62|16.56|16.7|16.78|16.54|16.3||||||16.16|16.16|16.04|16.08|16.2|16.24|16.24|16|16.14|16.04|15.74|15.76|15.36|15.48|15.62|15.5|15.48|15.5|15.2|15.26|15.16|15.26|15.24|15.62|15.7|15.84|15.88|15.9|15.9|16|15.84|15.94|15.9|15.84|15.7|15.68|15.6|15.78||15.96|16.06|16.3|16.4|16.44|16.42|16.46|16.8|16.64|16.6|16.82|16.7|17|17|17|16.52|16.52|16.68|16.18|16.04|15.94|15.96|15.98|15.94|16|15.98|15.9|15.96|15.96|15.8|15.98|15.9|15.86|15.7|15.86|15.9|15.78|15.7|15.6|15.58|15.88|16.14|16.48|16.2|16.14|15.66|15.98|16.3|16.56|16.68|16.72|16.06|16.7|17|16.94|16.9|16.96|17.2|17.2|16.92|16.9|16.82|16.5|16.72||16.98|17|17.74|17.98|16.9|16.74|16.38|16.8|16|16.82|17.18|17.52|17.4|16.96|16.7|17.12|17|17|16.94|17.22|17.44|17.9|17.94|17.92|17.96|17.92|17.74|17.56|17.08|17.78|17.78|17.5|17.8|17.98|17.9|17.76|17.68|17.5|17.34|17.02|16.94|16.4|16.3||17.3|17|16.88|16.98|17.34|17.56|17.94|18
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP|18.92|19.02|18.94|18.94|18.9|18.96|19.16|19|19|19.16|19.36|19.5|19.48|19.62|19.46|19.4|19.38|19.86|19.9|19.9|19.92|19.88|19.92|19.88|19.84|19.86|19.88|19.86|19.9|19.8|19.74|19.98|20.34|20.4|20.64|20.8|20.66|20.56|20.18|20.14|20.04|20.08|20.1||||||20.02|20.1|19.94|20.1|20.28|20.32|20.44|20.2|20.38|20.46|20.42|20.4|20.28|20.36|20.12|20.22|20.26|20.54|20.7|20.42|19.98|19.9|19.9|19.86|20.04|19.78|19.46|19.4|19.5|19.42|19.32|18.86|19.16|19.88|19.86|19.56|19.5|19.74|19.8|20.02|20.12|20.1|19.98||||||19.98|19.54|19.3|19.2|18.98|18.96|18.92|18.78|18.7|18.66|18.4|18.28|18.22|18|17.88|17.8|17.72|17.92|18|18.8|18.72|18.5|18.6|18.8|18.8|18.6|18.54|18.5|18.38|18.68|18.64|18.7|18.62|18.5|18.46|18.32|18.36|18.6||18.8|19|19.22|19.18|19.12|19|19.08|18.88|18.76|18.54|18.66|18.68|18.76|18.7|18.68|18.68|18.72|18.86|18.84|18.72|18.82|18.82|18.62|18.6|18.82|18.74|18.94|18.9|19.06|18.98|18.78|18.48|18.3|18.22|18|18.38|18.06|17.88|17.9|17.8|17.62|17.66|17.6|17.22|16.98|16.54|16.9|16.96|16.92|16.96|17|16.9|17.4|17.82|17.9|18|18.18|18.4|18.5|18.42|18.5|18.46|18.52|18.98||19|18.92|19.14|19.2|19.08|19.08|19.04|19.18|19.38|19.44|19.48|19.72|19.9|19.82|19.6|19.96|20.12|20.14|20.18|20.16|20.2|20.24|20.46|20.1|20.08|19.7|19.64|19.66|20|20.2|20.14|20.26|20.46|20.72|20.84|20.76|20.7|19.96|20.46|20.48|20.6|20.5|20.7||21.68|21.98|22|22.3|22.9|23.26|23.32|23
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM|19.2|19.125|19.0875|18.75|18.9375|19.275|19.4625|19.05|18.75|18.75|18.75|19.0875|19.0125|18.75|18.69|18.75|18.975|19.2375|19.2|19.5|19.8|19.9875|20.2125|20.775|21.1125|21.15|20.925|21.075|20.7375|20.775|20.7|20.625|20.8125|20.7|20.4375|20.1|19.9125|19.95|19.8|19.725|19.65|19.65|19.725||||||19.65|19.8375|19.8375|20.025|20.1375|20.0625|19.725|19.6125|19.6875|19.875|19.725|19.5375|19.5375|19.575|19.575|19.2|19.0875|19.6125|19.5375|19.5|19.7625|19.95|20.325|20.3625|20.5875|20.3625|19.9875|19.8375|20.175|21.0375|21.075|20.55|20.625|20.5125|20.25|19.875|19.9125|20.4375|20.7375|20.7375|19.8|19.6875|19.4625||||||20.1375|20.0625|19.9125|19.95|20.25|20.55|20.4|19.9875|20.25|20.25|19.275|19.35|18.9375|18.9|18.975|19.35|19.8|19.725|19.3875|18.6|18.435|18.8625|18.585|19.0875|18.675|18.675|19.275|19.6875|19.3125|19.575|19.4625|19.7625|18.825|17.295|17.25|17.7|18|18.015||18.39|19.3125|19.8|19.725|19.575|19.5375|19.575|19.275|19.35|18.8625|20.0625|19.6875|19.9125|20.1|20.5125|20.25|20.475|20.5875|20.8125|21|21.1875|20.925|21.3|20.8875|21.075|21.2625|22.125|22.3875|22.425|22.5|22.7625|23.25|23.7|23.475|23.7|24.1875|24|24|23.9625|23.55|23.25|23.7|23.4375|23.5875|23.25|23.0625|23.8875|24.15|23.6625|23.4|22.275|21.45|22.275|22.0125|22.8|22.875|23.625|24.75|24.8625|24.75|24.45|23.7|22.9125|24.7125||23.925|24.4875|24.375|24.2625|24.4125|24.7125|24.75|25.05|24.4875|25.275|25.425|24.45|24.3|24.0375|24.0375|24.0375|23.85|23.925|23.8125|23.7375|23.6625|23.55|23.25|23.55|23.2875|22.875|22.6875|22.5|22.5375|22.8|22.95|23.25|23.175|22.875|23.025|23.4|22.9875|23.025|22.3875|22.275|22.125|22.2375|22.275||23.1|23.2125|23.025|23.1|23.1|22.875|23.175|23.0625
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP|11.22|11.48|11.56|11.58|11.56|11.42|11.4|11.84|11.7|11.74|11.78|12.04|12.02|11.76|11.72|11.84|12.12|12.36|12.32|12.42|12.54|12.56|12.7|12.72|12.68|12.72|12.66|12.64|12.82|12.96|12.98|12.98|13.12|13.3|13.4|13.48|13.4|13.16|12.96|12.96|12.88|12.84|12.8||||||12.78|12.9|12.88|13|13.34|13.3|13.34|13.34|13.3|13.14|13.08|13|13.08|13.04|13.06|12.76|12.64|13.06|13.14|13.06|13.12|13.18|13.44|13.18|12.96|12.76|13.2|13.1|13.04|12.78|12.44|12.32|12.34|12.54|12.26|12.16|12.16|12.3|12.32|12.28|12.24|12.04|12.04||||||12.08|12.24|12.18|12|12.04|11.82|11.8|11.5|11.58|11.36|11.32|10.96|10.94|10.94|10.6|10.44|9.91|9.99|10.02|9.93|9.93|9.89|9.89|10|10|10.04|10|10.26|10.18|10.26|10.32|10.3|10.2|10.18|10.1|10|9.99|10.04||10.1|10.2|10.4|10.5|10.58|10.64|10.6|10.54|10.56|10.48|10.5|10.46|10.68|10.98|10.9|11|10.7|10.64|10.66|10.46|10.42|10.44|10.44|10.38|10.48|10.48|10.7|10.78|10.76|10.76|10.78|10.72|10.66|10.48|10.5|10.66|10.52|10.26|10.1|10.1|10.02|10.1|10.26|10.24|10.18|10|10|10.4|10.14|10.1|10.06|9.82|10.12|10.52|10.46|10.4|10.7|11.02|11.06|10.9|10.8|10.5|10.56|10.88||11.28|11.18|11.24|11.18|11|11.04|10.68|10.82|11.12|11.6|11.62|11.66|11.92|12.02|11.96|12.2|12.6|12.62|12.5|12.7|12.92|13.1|13.22|13.2|13.18|13.12|13.1|12.98|13.1|13.3|13.26|13.2|13.2|13.78|13.84|13.94|13.7|13.42|13.52|13.4|13.26|13.16|13.1||13.76|13.8|13.6|13.94|14.72|14.52|15|14.9
08468|19029|/equities/united-wire-factories|TADAWULALL|27.75|27.3|27.25|27.4|27.35|27|28.05|27.85|27.65|28|28.3|28.6|28.7|28.4|28.1|28|28.25|||31.75|32.125|32.5|32.8125|32.625|32.4375|32.5|33|33.3125|33.4375|33.4375|33.375|34.375|34.5|34.8125|34.875|34.875|35.875|35.3125|35.125|35.0625|34.625|34.625|34.4375||||||34.3125|34.5|34.4375|34.75|35.4375|35.375|35.5|35.5625|35.4375|34.6875|34.75|34.75|33.9375|33.9375|33.9375|33.4375|33.4375|34.125|33.9375|34.0625|34.25|34.1875|35.0625|34.9375|35|34.375|33.1875|32.9375|32.8125|32.75|33.625|33.375|33.4375|33.4375|33.4375|33|33|33.625|34.0625|34.3125|34.25|34.1875|34.0625||||||33.75|34.0625|34.125|33.8125|33.625|32.625|32.375|31.875|31.75|32|32|31.5625|31.1|30.875|30.825|30.875|30.575|30.375|30.45|30.275|30.275|30.275|30.275|30.75|31.15|31.375|31.5625|31.3125|31.2|31.375|31.6875|31.25|31.3125|31.025|30.75|30.85|30.625|31||31|31.15|31.25|31.5|31.8125|31.5625|31.175|31.175|31.5|31.625|31.625|31.375|31.6875|32|31.625|31.175|31.1|31.175|31.2|30.775|30.975|31|30.5|30.65|30.875|30.925|30.875|30.75|30.425|30.425|30.525|30.575|30.25|29.6|29.85|30.75|30.275|30|29.9|29.75|29.725|29.75|29.8|30.25|30.25|29.75|29.725|30.5|29.525|29.6|29.45|28.275|29.175|30|29.975|29.7|30.4|31.1|30.8|30.175|30.275|29.675|30.15|32.375||33.125|32.75|32.8125|32.5|32.0625|32.5|32.375|32.875|33.0625|34.125|34.625|35.3125|35.75|35.625|36|36.5|37.125|37.125|36.375|36.375|36.9375|37.3125|36.25|36.0625|36.0625|35.8125|35.9375|35.625|36|35.875|35.6875|35.5|36.0625|36.75|36.9375|36.875|36.75|35.75|36.0625|35.625|35.875|36|35.1875||35.9375|36.125|36.125|37.375|38.375|38.375|39.1875|38.625
08469|11670|/equities/astra-indust|TADAWULALL|91.3|92.2|92.1|91|90.7|91.4|90.5|91.9|88.4|88|88.3|87.6|87.2|86.8|83.8|85.1|85.5|87.5|85|85.3|87.5|88.2|87.9|87.8|88|86.8|85.9|86.3|86.5|86.6|87|89|88|91.8|93.3|95.9|96|94|92|92.1|94.5|85.3|84.8||||||87|89.2|87.2|87.3|87|85.4|85.4|81.5|81.5|79.1|75.4|74|74.1|72.9|73|71.6|69.7|69|71.5|74.6|75.2|74.5|74.8|74|72.9|72.5|72.7|70.7|67.4|66.6|66.5|65.4|66.9|67.1|68.4|67.8|67.2|67.7|67.2|67|66.9|67.8|63.8||||||63.9|63.7|63.5|64|63.4|63.8|65.2|64.2|64.2|62.8|62.8|63|61.1|60.5|60.7|60.4|58.5|56.7|56.7|56.7|56.7|57.2|57.4|55.6|56.7|57.7|59|58.4|57|57.2|57.1|58|57.1|57.1|59|59.5|56|54.9||54|55.5|55.2|53.4|52.9|53.1|52.2|51.5|51|51.8|51.3|51.8|51.3|53.3|53.8|53.5|53.1|54|54.5|54|54.3|54.7|53.2|53.3|53.6|54|55.1|54.8|52.8|53.1|53.6|53.5|53.5|53|52.5|53.2|53|51.6|51.5|51.6|51.5|51|51.6|51|50.3|50|50|50.6|50.1|49|49|46.95|48|47.4|47.5|48.85|49|49.5|51.7|50.1|49.3|48.2|47.7|48.5||48.6|48|47.9|48.45|48.2|49.25|45.7|48.05|48.5|51.1|50.8|52.1|53.2|51.5|50.4|51.7|54.3|54.7|55.8|54.9|56.5|57.2|57.8|56.9|55.8|55.1|52.5|52.5|53.8|54.2|54.3|53.6|53.6|55.4|54|53.8|51.7|51.1|50.2|49.1|48.95|47.5|46.8||48.85|50.3|48.4|49.45|50.9|51.5|51.5|51.7
08470|1142328|/equities/ataa-educational-co|TADAWULALL|74.6|75|74.8|74.8|74.4|74.8|74.8|75|74.2|74.8|75.2|75.1|75.2|75.3|73.6|73|71|74.5|74.7|75.5|75|74.3|74.7|75|74.1|75.1|75.5|76.7|76.4|75.2|76.1|75.7|76|76.4|77.5|77|76.7|75|75|75.9|75.7|76|76.3||||||76.5|74.2|73.1|73|73|73.4|74.4|73.4|73.7|72|73.4|75.3|73|70.3|68.7|66.9|66.5|67.4|65.8|65.8|66.6|66|65.1|65|66.4|66.2|66.2|67.5|66.6|67|66.7|66.3|67.3|67.8|68.9|65.9|66.1|67.5|67.5|67.9|67.8|66.5|65.1||||||63.8|64.7|64.3|64.2|64.1|64.2|65.1|66.5|65.1|64.2|62.7|62.2|61.5|59.8|59.4|60.9|62|62|61|59.3|59|58|56.3|56.2|57.2|56.9|56.6|58.2|58.2|57.9|55.6|53.5|53|53.2|53.2|52.9|53|54.4||53.7|53.4|53.4|53.6|53.7|53|53.2|53|53.8|53.4|52.9|52.3|52.9|52.3|51.4|52|52.5|52.5|52.9|53|53.1|52.9|53.5|54|54.4|54|55.3|55.8|56|54.8|54|53.9|53.9|52.5|52.6|53.6|53.3|53.5|53.5|53|52.8|53|52.1|53|53.3|52.4|53.1|52.7|53.6|53|51.3|51|52|51.5|51.9|52|52.3|51|53.2|52.5|52.4|52|51.7|51.8||53|52|52.5|51.8|52|52|51.5|51.6|51.5|53.2|53.8|53.8|54|53.6|53.5|52.9|53|53|53|52.9|54|54|54|53.5|54|53.4|53|52.5|52.7|53.9|54.2|54.1|54.2|55.5|55.8|57|57|56.2|56.7|56|56.4|55|54.1||55|55.8|55.7|55.4|56.4|55|56.8|57.3
08471|11626|/equities/alahli-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08472|11753|/equities/atheeb-telecom|TADAWULALL|31.2322|29.3181|29.1055|28.8928|28.4675|27.0395|27.3433|28.3459|27.951|26.7661|26.7357|26.1585|24.9128|22.1785|22.2393|22.0266|22.6646|24.8217|25.247|25.4293|25.5205|25.3989|25.2166|24.9432|25.0344|25.1255|25.4597|25.5508|25.8243|25.2166|25.3686|25.7939|25.2166|25.0647|24.8824|25.2166|23.9406|23.6064|23.9102|23.2722|23.2418|23.3026|22.8773||||||23.4849|24.5179|24.4571|24.609|24.7913|24.609|24.8521|24.6394|24.609|24.4571|23.6976|21.9658|21.9962|20.9329|21.267|19.3226|18.7758|18.7454|18.715|18.5023|18.5327|18.5935|18.8061|18.9277|18.7454|18.4416|18.4416|18.3504|18.32|18.5935|18.5631|17.8947|18.1074|18.4112|18.5023|17.9858|18.077|18.7758|18.715|18.7758|19.0188|19.3834|19.1707||||||18.8973|18.8669|19.1403|18.6846|18.5631|17.8339|17.8036|17.7124|17.7732|17.8036|17.7732|17.7732|17.7428|18.1985|18.2593|17.7124|17.5301|17.4694|17.7732|17.7124|17.6213|17.5301|17.7428|17.9858|17.9858|18.0466|18.2289|18.2289|17.3478|17.8036|17.1959|17.3175|17.6517|17.6213|17.4086|17.439|16.8921|17.5301||17.9251|18.077|18.7758|19.748|20.0822|19.748|19.6872|20.1733|20.3556|19.2619|19.991|20.2645|21.1759|21.2063|21.1759|21.1455|21.2367|21.5405|21.3886|21.0848|21.1151|21.419|21.3886|21.1759|20.1733|20.1126|20.3556|20.4164|20.1429|19.8999|19.4442|18.9884|18.0466|16.1022|15.9199|16.1326|15.4946|14.1882|14.1578|14.2337|14.1426|14.1426|14.3705|14.5072|14.3401|13.854|14.0666|14.5375|13.5198|13.3527|13.3223|12.9273|13.7324|15.054|15.6465|15.8288|15.8591|15.7072|17.1352|17.1655|16.6794|14.5831|15.0388|16.0414||17.044|16.7098|17.2871|17.9251|17.8947|18.32|18.8365|17.3782|17.2263|18.9277|16.6794|17.0744|15.9807|15.4946|15.0996|14.9021|14.7198|13.1704|13.1704|11.9095|12.0918|12.107|12.0463|12.0159|12.0615|11.9551|11.9399|12.0311|12.0615|12.107|12.1526|11.8792|11.9703|12.1526|12.0615|12.183|11.9551|11.7576|11.7576|11.4842|11.3019|11.0892|11.2412||11.9095|12.107|12.0615|12.3349|12.821|13.2615|13.6261|13.5198
08473|11638|/equities/axa-cooperative|TADAWULALL|28.8095|28.8571|28.9048|28.9048|29.1429|29|29.0476|30.3333|30.2381|30.2857|30.6667|30.6667|31|31|30.9524|30.9524|31.4762|31.3333|30.381|30.3333|30.381|30.2857|30.2857|30.1905|30.2381|30.1905|30.4762|30|30.0476|31|31.3333|30.7619|30.4286|30.619|31.1429|32|31.7619|31.8571|31.5714|31.0476|30.8571|30.3333|30.4286||||||29.2381|29.0476|28.3333|27.8095|29|28.7143|28.4762|28.5238|28.6667|28.7143|28.619|29.0476|28.9048|28.2857|27.8095|27.381|26.8571|28.2857|28.0952|28.1429|28.2381|27.5238|27.2381|27.2381|27.619|27.381|27.2857|26.9524|26.7143|26.5714|26.6667|26.6667|26.1905|25.7143|25.7143|25.5714|25.619|25.8095|25.7143|25.8095|26.0476|25.6667|25.619||||||25.5714|25.4762|25.381|25.2381|25.3333|25.2381|25.4762|25.5714|25.8095|25.619|25.9524|26.8095|26.1905|25.7143|25.8095|25.6667|24.9048|24.1429|25.3333|26.8095|26.6667|25.619|25.5238|26.2381|26.8571|27.1429|27.0476|26.8095|25.9048|26.2381|26.1429|25.7143|26.5714|25.8095|25.8095|25.7143|25.4762|25.5714||26.0476|25.7143|26.9524|27.1429|26.8571|26.9524|26.8095|27.5238|27.2381|27.619|27.5238|27.4286|27.4286|27.381|27.1905|26.381|26.0952|26.381|26.0952|25.4762|25.1429|25.2381|25.1429|25.2381|25.0952|25.1429|24.9524|24.9524|24.7619|24.7619|24.7143|23.9524|24|23.5429|23.6|23.619|23.6|23.2762|23.4286|23.5429|23.3333|23.619|23.8095|23.3714|23.4286|23.181|23.3524|23.8571|23.6571|23.5238|23.5238|23.1429|24|23.8571|23.8095|23.6952|24.0476|24.7143|24.7619|24.6667|24.7619|24.7143|24.5714|24.4286||24.0952|24.0476|24.381|24.5714|24|24.1429|24.4762|24.7619|24.5714|25.1429|25.6667|25.1429|24.4762|24.6667|24.0952|24.2857|24.619|24.6667|24.3333|23.8571|24.6667|24.8095|24.5714|24.5714|25.0952|25.2857|25.1429|25.2381|25.7143|26|24.7619|24.381|25.0476|25.619|23.9048|23.7714|23.4476|23.0667|22.7238|21.8286|21.7143|21.7143|22.1905||23.2381|23.4857|23.3905|22.8571|23.8095|23.7524|23.8095|24
08474|11688|/equities/al-ahsa-dev.|TADAWULALL|14.1281|14.3654|15.2964|15.2416|15.1868|15.0773|15.2599|15.6432|15.5702|15.6797|15.9717|16.0082|16.5193|16.3368|15.8805|15.917|16.1725|16.7384|16.7019|16.7019|17.0487|16.9574|17.0304|16.9939|17.1035|16.8114|16.7931|17.2677|17.359|17.505|17.505|17.5598|17.6328|17.6693|17.8336|17.9431|18.1256|17.9979|17.5233|17.3773|17.5233|17.8336|17.8518||||||17.8884|17.9614|18.0891|18.3082|18.2717|18.4725|18.0891|17.7058|17.7058|17.9431|17.8336|17.4138|17.14|17.432|17.2312|17.1582|16.8297|17.0852|16.3186|16.2821|16.6654|16.6471|16.7566|16.7931|15.99|16.0265|16.136|16.063|15.6797|15.5337|15.4424|15.3876|15.4972|15.6979|15.6249|15.2416|15.1868|15.3511|15.5154|15.3511|15.3329|15.3511|15.0043||||||14.8583|14.694|14.6757|14.694|14.7853|14.7305|14.8948|14.548|14.4932|14.4932|14.4202|14.2377|14.0369|14.694|14.4202|14.0916|14.0186|13.6901|13.8543|14.1829|14.3289|14.1647|13.8726|13.9274|14.1281|14.1647|14.3654|14.4567|13.9274|14.0916|13.8178|13.5805|13.471|13.4345|13.4893|13.1425|13.471|13.398||13.4163|13.5623|13.2702|13.3615|13.544|13.5258|13.3798|13.2702|13.1425|13.0512|13.0877|13.1242|13.2702|13.3798|13.3798|13.4345|13.5075|13.5988|13.6353|13.5075|13.5258|13.5805|13.5075|13.5075|13.6353|13.6901|13.4163|13.4893|13.2702|13.2337|13.2337|13.2337|13.0877|12.9782|13.0512|13.252|13.1242|12.9417|12.6314|12.4306|12.5036|12.6314|12.9964|12.9964|12.8139|12.3211|12.6861|12.9599|12.7774|12.7226|12.6131|12.1933|12.5766|13.0512|13.0147|12.9599|13.0329|13.3615|13.4163|13.1425|13.2155|12.9417|12.9417|13.2702||13.5988|13.5988|13.8543|13.8726|13.7083|13.7631|13.4893|13.7813|14.1829|14.6392|14.84|14.8765|15.3146|15.0043|14.913|15.2416|15.5154|15.4606|15.3694|15.7527|15.99|16.0995|16.3551|16.4281|16.3733|16.4646|16.7749|16.5011|16.4828|16.7931|15.9717|15.8257|15.9717|16.2638|15.6979|15.844|15.7527|15.2234|15.2416|15.0591|14.694|14.5845|14.5662||15.1321|15.1686|14.9496|15.3511|16.1543|15.8805|16.0265|15.8805
08475|997125|/equities/baazeem-trading-co|TADAWULALL|6.63|6.53|6.52|6.55|6.6|6.64|6.7|6.85|6.69|6.8|6.83|6.74|6.65|6.58|6.38|6.38|6.34|6.62|6.76|6.77|6.77|6.78|6.9|6.9|6.91|6.91|6.9|6.88|6.95|7.01|7|7.06|7.1|7.11|7.14|7.18|7.34|7.13|7.1|7.09|7.03|6.88|6.94||||||6.94|6.98|6.91|6.96|7.06|7.08|7.21|7.17|7.15|7.13|7.08|7.09|7.04|7.02|6.98|6.86|6.86|6.96|6.96|6.96|7.05|7.03|7.21|7.03|7.04|7.07|6.9|6.89|6.87|6.86|6.75|6.73|6.78|6.84|6.87|6.76|6.78|6.96|7.04|7.09|6.79|6.72|6.69||||||6.64|6.73|6.64|6.66|6.72|6.68|6.56|6.48|6.61|6.48|6.55|6.62|6.33|6.16|6.08|6.14|5.87|5.85|5.92|5.83|5.77|5.76|5.76|5.79|5.8|5.86|5.91|5.92|5.9|6|6.1|6.02|6|6|5.94|5.82|5.82|5.8||5.87|5.95|6.03|6.11|6.11|6.1|6.02|5.98|5.99|6.05|6.07|6|6.07|6.2|6.28|6.34|6.33|6.42|6.45|6.39|6.39|6.39|6.3|6.15|6.16|6.16|6.27|6.25|6.22|6.25|6.23|6.19|6.06|5.98|6.02|6.05|5.84|5.7|5.66|5.67|5.59|5.6|5.8|5.88|5.75|5.59|5.6|5.8|5.73|5.7|5.6|5.37|5.7|5.81|5.83|5.76|5.87|6.15|6.25|6.12|6.12|5.96|5.9|6.01||6.17|6.16|6.25|6.41|6.36|6.48|6.23|6.36|6.3|6.46|6.54|6.56|6.68|6.65|6.49|6.59|6.71|6.71|6.79|6.79|6.9|7.01|6.9|6.81|6.77|6.81|6.71|6.6|6.6|6.74|6.76|6.66|6.71|6.96|6.97|7.08|6.8|6.63|6.68|6.62|6.41|6.3|6.34||6.64|6.72|6.62|6.7|7.13|7.12|7.39|7.34
08476|11723|/equities/nat-shipping-co|TADAWULALL|18.672|18.624|18.752|18.24|18.16|18|18.08|17.52|17.28|17.248|17.344|17.36|17.408|17.376|17.28|17.184|17.296|17.728|17.856|17.872|18.032|18.176|18.128|17.696|17.696|17.712|17.696|17.728|17.696|17.6|17.68|17.824|17.904|17.904|17.952|18.064|18.08|18.112|17.76|17.68|17.68|17.616|17.616||||||17.744|18.16|18.144|18.2133|18.2933|17.9467|17.68|17.1733|17.0667|16.6667|16.5867|16.56|16.5333|16.5333|16.56|16.5067|16.4267|16.64|16.56|16.3733|16.4533|16.56|16.6667|16.64|16.7467|16.5867|16.64|16.64|16.5867|16.7467|16.5067|16.48|16.88|16.56|16.5333|16.4|16.4|16.64|16.6667|16.64|16.8|16.96|16.88||||||16.8267|16.64|16.6133|16.56|16.5867|16.5333|16.3733|16.5067|16.5867|16.5067|16.5867|17.12|17.3067|17.1467|17.2267|17.3867|17.3067|17.1467|17.0933|17.04|16.88|16.48|16.0267|15.92|15.6267|15.5467|14.6667|14.5067|14.5067|14.6933|14.8533|14.8533|14.8267|14.1333|13.9467|13.8667|13.8667|14.0267||14.1867|14.3733|14.4|14.4|14.64|14.7733|14.7467|14.8533|14.72|14.6667|14.56|14.6133|14.7733|14.96|15.04|15.2533|14.9333|15.04|14.7733|14.8267|14.88|14.6667|14.6133|14.8|14.9067|14.88|14.72|16|16|15.8667|15.8933|15.84|15.84|15.7333|15.9467|15.8667|15.7867|15.7867|15.7333|15.7333|15.5733|15.4667|15.68|15.8667|15.84|15.7067|15.8667|15.8933|15.92|15.68|14.7733|14.2933|14.2667|14.2667|14.32|14.2667|14.2667|15.2533|15.36|15.3867|15.4133|15.36|15.2533|15.0933||15.3867|15.3333|15.84|15.5733|15.04|14.8533|14.6933|14.9333|14.7733|15.3333|15.4133|15.3867|15.3067|15.2533|15.2267|15.6|15.3333|15.4667|15.36|15.3333|15.8133|16|15.44|15.44|14.9333|14.2133|13.84|13.76|13.8933|13.8667|13.68|13.84|14.3733|14.64|14.6933|14.72|14.5333|14.2933|14.6133|14.4267|14.24|14|13.9733||14.5867|15.3333|15.2267|14.96|15.4133|15.4133|15.44|15.44
08477|11730|/equities/mubarrad|TADAWULALL|2.17|2.19|2.2|2.21|2.17|2.18|2.19|2.22|2.24|2.24|2.25|2.25|2.24|2.25|2.24|2.25|2.24|2.27|2.24|2.25|2.27|2.27|2.27|2.3|2.28|2.26|2.26|2.26|2.34|2.32|2.29|2.21|2.23|2.26|2.23|2.22|2.25|2.21|2.25|2.25|2.26|2.18|2.35||||||2.35|2.34|2.35|2.386|2.466|2.446|2.458|2.468|2.442|2.515|2.448|2.424|2.38|2.368|2.374|2.352|2.34|2.366|2.408|2.36|2.34|2.36|2.362|2.316|2.25|2.26|2.264|2.26|2.268|2.294|2.32|2.294|2.312|2.342|2.322|2.282|2.314|2.356|2.392|2.368|2.364|2.364|2.31||||||2.3|2.314|2.31|2.31|2.314|2.31|2.308|2.306|2.32|2.3|2.34|2.328|2.236|2.18|2.17|2.16|2.108|2.102|2.1|2.064|2.064|2.06|2.02|2.102|2.166|2.15|2.16|2.232|2.236|2.254|2.25|2.246|2.246|2.218|2.206|2.208|2.21|2.262||2.302|2.342|2.344|2.342|2.366|2.344|2.354|2.354|2.36|2.368|2.354|2.342|2.342|2.342|2.342|2.342|2.344|2.342|2.34|2.34|2.344|2.344|2.342|2.342|2.344|2.358|2.354|2.374|2.388|2.36|2.346|2.342|2.344|2.322|2.35|2.39|2.37|2.364|2.366|2.348|2.344|2.344|2.362|2.362|2.36|2.36|2.362|2.392|2.386|2.38|2.38|2.36|2.36|2.374|2.39|2.36|2.34|2.344|2.35|2.344|2.344|2.34|2.34|2.35||2.366|2.36|2.378|2.38|2.37|2.39|2.36|2.364|2.36|2.36|2.36|2.378|2.396|2.382|2.378|2.34|2.36|2.36|2.39|2.382|2.402|2.432|2.426|2.42|2.442|2.424|2.426|2.412|2.402|2.47|2.488|2.416|2.376|2.434|2.444|2.458|2.442|2.4|2.422|2.426|2.41|2.378|2.37||2.37|2.376|2.37|2.45|2.505|2.55|2.64|2.66
08478|103949|/equities/bawan|TADAWULALL|34.7|34.65|34.65|34.5|34.45|34.25|34.5|34.95|34.95|35.05|34.95|34.95|35|34.8|34.3|34.05|33.6|33.45|33.6|34.8|35.5|35.3|35.85|36.3|36.55|36.7|35.5|35.75|36|35.5|35.4|36.55|35.2|34.75|35.4|35.85|36.05|36.25|35.4|35.4|35.35|35.2|35.35||||||36.05|36.2|35.7|35.6|35.8|36.75|36.25|35.05|34.65|33.95|33.7|33.45|33.45|33.9|32.8|32.75|32.5|32.3|32.35|32.65|32|31.65|31.35|31.2|31.8|30.6|30.4|29.8|29.65|29.75|28.75|28.5|28.65|28.9|29.4|29.15|28.8|29.4|29.5|29.1|28.85|28.3|27.9||||||27.9|28.05|27.85|27.85|27.9|28.3|27.9|27.85|28|28.5|28.35|28.25|27.8|27.15|26.45|26.4|26.95|27.25|27.05|27|26.9|27|26.9|27.6|27.9|27.95|27.9|28.2|27.8|28.4|28.85|29.8|29.55|29.3|28.6|28.55|28.55|29||28.9|28.95|28.8|29.25|29.4|29.15|29.6|29.45|29.85|30.7|30.5|31.15|31.65|32.6|32.15|32.05|31.25|31.4|31.25|31.1|31.2|31|30.25|30.1|30.4|30.55|31.45|31.7|31.6|31.15|31.8|31.1|30.75|30.15|30.35|31.3|30.3|29.5|28.8|28.65|28.6|29|30|29.6|29.25|29.8|30.05|30.5|30.9|31.05|30.45|29.6|31|32.05|32.1|31.8|32.35|33.2|34.1|34|34|33.8|34.4|33.9||34.1|34|34.7|35.05|34.7|34.75|33.9|35|35|34.85|35.4|35.2|35.95|35.15|34.5|36.5|37|37.1|36.6|37.65|38.2|38.9|38.5|38.2|38.1|37.5|37|36.95|37.45|37.8|37.65|37.1|37|37.85|37.7|38|37.65|34.8|35.2|34.95|34.7|35|35.2||36|36.65|35.35|37|37.65|37.6|37.8|37.5
08479|11668|/equities/bci|TADAWULALL|34.1|34.15|33.95|33.9|34|34.15|34.65|34.7|34.4|34.95|35.35|35.7|35.65|35.5|34.75|34.75|34.5|35.35|35.55|35.85|35.75|35.75|36.4|36.5|36|36.4|36|36.15|36.55|36.2|36.7|37.3|37.7|38.1|38.35|38.75|39|38.75|38.05|38|38|38.2|37.75||||||37.95|38.4|37.8|38|38.5|38.9|39.8|39.7|39.65|39.95|39.1|38.5|38.45|38.6|38.3|37.7|37.45|38.2|38.4|38.5|38.1|37.65|37.25|37.95|38|38.1|36|35.8|35.5|35.55|35.05|35.15|35.7|35.95|36|35.4|35.6|36.3|35.9|36.1|35.95|34.7|34.8||||||34.85|34.85|34.8|34.7|34.65|34.65|34.7|34.55|34.8|34.6|34.5|33.95|33.95|33.4|33.4|33.4|33.4|32.5|33.2|34.3|34.3|34.35|34|34.65|35.3|35.25|35.65|34.85|34.7|35.4|35.75|35.85|34.65|34.1|33.5|33.25|33.25|33.25||33.3|33.8|33.8|33.95|33.9|33.9|33.75|33.75|33.8|34.15|34.75|33.85|32.9|35.45|35.55|35.6|35.9|36.45|36.35|35.9|36.5|36.55|36.5|35.95|35.75|35.2|35.25|35.4|35.1|35.4|35.5|35|34.75|34.3|34.45|34.8|34.25|33.65|33.65|33.3|32.95|32.9|33.25|33.15|33.2|32.7|32.65|33.15|32.8|32.8|32.5|32|33.15|34|34|34.05|34.1|34.85|35|34.1|34.4|34.2|33.8|34.5||34.75|35.05|35.6|35.3|35.25|35.45|35.2|36.15|35.8|36|36.1|35.2|35.5|35.2|34.5|35.5|36.15|36.05|35.9|35.8|36.25|37.5|37.2|37|36.85|36.9|36.75|36|36.15|36.15|36.35|36.1|36.9|37.55|37.35|37.7|37.55|35.5|36|35.45|35.35|35|35.25||36.7|37.15|36.75|37.35|37.9|37.75|38|38.8
08480|1167201|/equities/bindawood-holding-co|TADAWULALL|6.18|6.18|6.16|6.21|6.22|6.27|6.29|6.36|6.47|6.56|6.52|6.77|6.45|6.38|6.37|6.42|6.48|6.66|6.65|6.63|6.81|6.77|6.93|6.87|6.84|6.83|6.65|6.77|6.8|6.84|6.95|7.08|7.15|7.2|7.18|7.02|6.97|6.98|6.93|6.93|6.82|7.22|7.47||||||7.39|7.21|7.07|7.07|7.13|7.04|7.08|7|6.91|6.89|6.85|6.93|6.72|6.67|6.6|6.59|6.63|6.8|6.79|6.85|6.8|6.8|6.82|6.93|6.82|6.5|6.42|6.5|6.68|6.73|6.67|6.7|6.8|6.84|7|6.95|6.97|7.17|6.93|6.83|6.83|6.8|6.65||||||6.65|6.67|6.65|6.55|6.57|6.43|6.67|6.77|6.63|6.44|6.43|6.48|6.06|6.02|5.87|5.75|5.74|5.44|5.43|5.28|5.25|5.3|5.4|5.65|5.74|5.86|5.78|5.76|5.54|5.5|5.49|5.49|5.47|5.48|5.45|5.5|5.45|5.44||5.46|5.55|5.61|5.75|5.75|5.77|5.82|5.82|5.8|5.79|5.83|5.8|5.84|5.85|5.97|5.95|5.91|5.93|5.95|5.94|5.96|5.95|5.9|5.69|5.7|5.6|5.53|5.52|5.59|5.54|5.36|5.11|5.03|4.98|5.02|4.92|4.8|4.795|4.82|4.83|4.885|4.86|4.74|4.835|4.655|4.47|4.49|4.605|4.515|4.525|4.565|4.58|4.695|4.85|4.905|4.89|4.905|5|5.08|4.98|4.95|4.88|4.85|4.825||5.05|5.11|5.16|5.19|5.23|5.12|5|5.37|5.4|5.49|5.58|6.2|6.3|6.25|6.24|6.25|6.31|6.25|6.16|6.27|6.65|6.72|6.75|6.75|6.78|6.76|6.71|6.7|6.7|6.77|6.76|6.67|6.74|6.86|6.9|6.93|6.88|6.74|6.77|6.75|6.73|6.7|6.6||6.77|6.84|6.93|7.15|7.12|7.62|7.8|7.8
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM|11.35|11.35|11.33|11.3|11.32|11.34|11.4|11.48|11.47|11.52|11.55|11.61|11.62|11.57|11.52|11.58|11.57|11.65|11.65|11.75|11.74|11.7|11.72|11.79|11.93|11.75|11.52|11.48|11.57|11.67|11.69|11.6|11.64|11.78|11.94|11.83|11.7|11.65|11.62|11.62|11.62|11.6|11.69||||||11.66|11.72|11.62|11.69|11.97|11.94|11.75|11.72|11.69|11.47|11.29|11.29|11.23|11.32|11.21|11.17|11.23|11.33|11.29|11.3|11.33|11.33|11.38|11.33|11.34|11.3|11.21|11.21|11.23|11.38|11.26|11.24|11.37|11.37|11.64|12.03|12.1|12.39|12.43|12.45|12.4|12.31|12.25||||||12.36|12.16|11.98|11.89|11.84|12.07|12.13|12.03|12.03|12.04|11.83|11.69|11.42|11.38|11.37|11.21|11.19|11.11|11.12|11.12|11.05|11|10.98|11.19|11.28|11.37|11.48|11.56|11.52|11.78|11.72|11.69|11.58|11.52|11.05|10.88|10.85|11.19||11.38|11.62|11.71|11.76|11.67|11.72|11.7|11.7|11.9|11.92|11.97|11.94|12.04|12.1|12.28|12.33|12.31|12.39|12.34|12.39|12.52|12.26|12.19|11.93|11.9|11.97|12.12|12.22|12.21|12.22|12.25|12.25|12.24|12.15|12.2|12.28|12.25|12.24|12.16|12.12|11.84|11.87|11.94|12.02|11.93|12.06|12.16|12.28|12.2|12.22|12.1|11.87|12.45|12.52|12.71|12.28|12.62|13.25|13.45|13.44|13.47|13.38|13.76|14.08||14.28|14.25|14.43|14.48|14.44|14.54|14.43|14.66|14.62|14.87|14.86|14.69|14.78|14.66|14.37|14.69|14.81|14.85|14.95|14.91|15.24|15.58|15.73|15.42|15.36|15.33|15.09|14.94|14.98|15.17|14.73|14.59|14.73|14.77|14.73|14.81|14.6|14.21|13.99|13.77|13.54|13.36|13.38||13.89|14.02|13.88|14|14.36|14.17|14.55|14.3
08482|1141640|/equities/bonyan-reit|TADAWULALL|9.11|9.11|9.1|9.1|9.2|9.25|9.25|9.26|9.27|9.26|9.3|9.3|9.31|9.34|9.3|9.33|9.32|9.36|9.29|9.34|9.38|9.36|9.36|9.39|9.33|9.37|9.32|9.33|9.29|9.32|9.27|9.32|9.3|9.27|9.29|9.35|9.35|9.36|9.36|9.36|9.32|9.38|9.41||||||9.37|9.35|9.35|9.4|9.35|9.4|9.43|9.43|9.36|9.35|9.35|9.36|9.37|9.42|9.47|9.47|9.46|9.41|9.51|9.44|9.72|9.65|9.68|9.48|9.5|9.61|9.62|9.66|9.68|9.63|9.65|9.72|9.67|9.8|9.81|9.79|9.77|9.78|9.7|9.73|9.74|9.75|9.7||||||9.57|9.53|9.5|9.5|9.48|9.42|9.48|9.48|9.4|9.32|9.31|9.22|9.2|9.2|9.19|9.2|9.18|9.14|9.15|9.15|9.12|9.14|9.08|9.08|9.08|9.1|9.08|9.05|9.09|9.13|9.17|9.12|9.12|9.05|9.03|9.02|9|9||9.06|9.02|9.15|9.18|9.18|9.25|9.25|9.21|9.25|9.25|9.25|9.2|9.11|9.1|9.23|9.23|9.25|9.29|9.3|9.29|9.31|9.27|9.28|9.3|9.32|9.29|9.3|9.32|9.33|9.31|9.28|9.28|9.34|9.32|9.35|9.21|9.17|9.23|9.13|9.15|9.2|9.3|9.34|9.37|9.4|9.39|9.44|9.5|9.55|9.58|9.47|9.7|9.78|9.63|9.7|9.77|9.78|9.79|9.87|9.89|9.9|9.98|10.02|9.99||10.06|9.99|10.1|10.16|10.14|10.1|10.06|10.18|10.18|10.16|10.04|10|10.02|9.93|9.9|9.85|9.9|9.95|9.99|9.99|9.95|9.94|9.94|9.94|9.98|9.96|9.98|10|10.04|10.04|10.06|10.02|10|10.02|10.02|10.02|9.97|9.92|9.88|9.83|9.8|9.85|9.88||10|10|9.96|9.9|10.04|10.02|10|10.02
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM|18.4902|18.4902|18.5384|18.5143|18.3938|18.2973|18.7071|18.442|18.008|18.0563|18.0804|18.3696|18.6589|18.5625|18.3214|18.5866|18.442|18.4179|18.6107|19.575|20.0089|20.1054|20.5152|20.7804|20.9973|21.3348|21.1179|21.1179|21.1902|21.2866|21.142|21.1902|21.142|21.1179|20.2982|19.9125|19.8161|20.25|20.0571|20.25|20.25|19.7679|19.9125||||||19.4786|19.7196|20.033|20.25|20.4911|20.3464|20.2018|20.1536|19.9848|19.5027|19.4786|19.117|18.9482|19.0446|18.8277|18.8036|18.7554|18.8518|18.683|18.5866|18.3938|18.6107|18.6107|18.5866|18.6348|18.4179|18.0804|18.1286|18.1286|18.7071|18.7313|18.6589|18.7313|18.6589|18.5866|18.3214|18.3938|18.4179|18.6107|18.5625|18.4179|18.5866|18.2491||||||18.7313|18.6107|18.5625|18.5625|18.4179|18.442|18.5866|17.1643|18.683|18.6348|17.7188|17.5741|17.333|17.1643|16.9714|17.2125|17.1643|17.1161|17.1402|17.2366|16.6098|16.3205|15.8866|15.7661|16.1518|16.4411|16.5134|16.9714|16.9232|17.2125|16.8991|17.0196|16.3929|15.8143|15.6455|15.8143|16.2241|16.5375||16.7786|17.2848|17.3571|17.3813|17.1643|17.2848|17.4777|17.3571|17.6946|17.6946|18.4661|18.4902|18.3214|19.0929|19.5991|19.1652|19.1893|19.2857|19.2375|19.2375|19.1652|19.0688|19.0929|19.0446|19.0929|18.9241|19.3098|19.3339|18.8036|18.6107|19.117|19.2857|19.2375|19.0205|19.1893|19.2375|19.3821|19.4063|19.3821|19.2134|18.8036|18.5384|18.5866|18.5143|18.4179|18.3214|18.7795|18.9723|18.5625|18.4661|17.8393|17.3571|17.7188|17.55|17.9116|18.4902|19.1893|20.0089|20.15|20.25|20.25|19.7|19.96|19.38||19.31|19.14|19.29|19.24|19.38|19.94|19.91|20.37|20.27|20.61|20.25|20.27|20.35|20.49|20.52|20.54|20.39|20.35|20.32|20.2|20.73|20.32|21.21|21.09|20.88|20.35|19.91|19.77|19.77|20.13|19.67|19.67|19.77|20.54|20.44|20.42|20.15|19.82|19.29|18.44|18.56|18.73|19.48||20.18|20.39|20.73|21.65|22.71|22.66|22.73|22.56
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP|68.6|66.3|64.6|63.8|63.5|64.1|64.6|65.5|66.3|68.2|67.6|67.4|67.6|67|63.8|63.5|62.5|65.2|66.7|68.6|68|67.5|67.2|71.8|72.4|71.8|70.8|70.1|69.7|70.7|71|75.5|76.5|77.3|77.3|73.3|73.7|72.7|71.8|71.6|72.4|73.7|73||||||72.4|70.9|70.8|71.3|71.2|70.6|68.7|68.1|68|69.5|69.7|70.6|68.2|67.9|65.5|65.5|65.1|65.4|64.6|65.1|65|64.8|63|62.3|63.6|63.4|61.1|60.1|60.5|60.7|60.5|60.5|61|60|60.4|59.4|59.5|59.9|59.2|59.5|57.4|58|58||||||59.6|58.7|60.8|60.6|60|60|59.9|59|58.4|58.4|58.5|57.7|57|56.8|57.8|57.5|57|57|57.2|55.2|54.9|56.2|55.9|56.4|56.1|55.8|55.7|56.6|56.4|57.6|56.8|56|55.2|54.1|53.3|53.4|51.9|53.9||53.6|53.5|53.5|52.5|51.2|51|50.5|50|50.4|50.4|50|49.65|49.8|48.6|48.5|49.7|49.45|49.1|48.9|48.6|48.65|48.15|48|47.25|46.8|47.35|47.25|47|46.65|46.4|46.25|46.15|45.8|45.85|45.9|46|45.45|45.2|44.8|44.7|44.65|44.65|44.9|45|44.8|44.65|44.7|44.6|44|44.5|44.8|44.35|46.6|45.6|45.8|45.45|45.75|46|46.2|45.3|45.6|46.45|46.5|46.3||46.4|46.4|46.25|46.75|46.45|46.75|46.55|46.9|46.4|46.6|46|45.4|45.65|45.3|45.5|45.5|45.2|45.4|44.5|44.05|44.4|44.5|44.55|43.9|44|43.9|43.5|43.35|43.6|43.6|44.05|44.3|44.55|45.5|45.55|44.95|44.1|43.55|43.25|43.05|43.35|43.75|44||45.1|45.8|45.1|45.6|46.7|46.7|46.8|46.9
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM|204.6|206.2|205|201|200.6|202.6|208|202|200.2|194|186|184.2|180|173.2|173.2|170.4|169.8|170.8|168.8|167|174|170|172.2|173|173.2|178.2|182.8|183.6|183.4|181.2|184|185.8|186.6|186.4|185.4|184.8|184.4|183.2|183|186.2|187|181.8|183.8||||||184.2|183.6|183.6|185|186.4|183.8|183.2|182.6|185.6|185|184|188|185.4|179.4|174.4|168.2|168|174.6|178.2|178.8|177|178.8|179.2|178|178.6|185|186.6|185|177.6|176|176|174.4|170.8|169.6|174|172.8|172|176.6|175|175.4|173.6|176.2|176||||||175.4|175|171.8|176.4|174.8|175.4|175|175|173.8|173.6|172.8|172|171.8|168.6|165.6|164.2|162.2|154.8|152.8|150|149.6|150|150.8|154|153.2|156.8|158|157.4|156.6|158|156.6|156.6|156.4|155|152.6|154.4|153.6|156||153.2|153.2|159|156|154.8|154.4|152.4|152.2|152.2|152|152|159.4|158|160|156.8|154.2|153.6|152.4|147.4|145.6|145.8|145.4|145.4|144|143|141.6|143.6|143|142.6|142.4|143.6|143.4|144|141|142.4|143.2|143.8|142.2|143|138|136|138.2|137|136.16|136.48|133.6|136|136.32|134.72|133.6|132.8|131.2|133.44|129.28|133.12|133.76|136.48|140|140.32|141.6|140.96|138.4|142.72|141.92||141.28|142.56|143.52|142.4|142.08|137.28|133.28|137.6|137.28|140.96|143.52|146.24|147.84|152.16|152.16|152.32|146.08|147.04|147.84|147.04|149.28|147.84|146.56|143.68|142.88|142.08|138.4|137.6|139.68|137.44|132.96|130.72|132.8|135.36|135.36|132.8|132.16|134.24|132.8|131.36|129.6|129.6|134.88||136|128.96|128|134.4|138.56|136.64|139.04|134.72
08486|11640|/equities/buruj|TADAWULALL|18.5|18.8|18.98|19.06|19.1|19.26|19.32|19.34|19.44|19.42|19.4|19.48|19.5|19.42|19.1|19.12|18.5|18.24|18.56|18.82|18.94|18.74|19.34|19.5|19.5|19.58|19.4|19.42|19.66|19.86|19.9|20.12|20.1|20.08|20.12|20.3|20.42|20.02|19.96|19.7|19.78|19.62|19.08||||||19.02|19.12|19.92|20.04|20.24|20.14|20.12|20.12|20.1|20.1|20.02|20.14|20|20|19.98|20|19.7|20.24|20.6|20.3|20.2|20.04|19.7|19.74|19.7|19.7|19.4|19.3|19.24|19.04|18.72|18.92|18.68|17.7|18.2|18.1|17.9|18.24|18.16|18.4|18.32|17.8|17.66||||||17.5|17.62|17.54|17.4|17.44|17.52|17.4|17.38|17.4|17.34|17.28|17.08|16.96|17.06|16.86|16.5|16.36|16.44|16.5|16.5|16.4|16.52|16.36|16.9|16.98|17.16|17.12|17|17.34|17.6|17.5|17.5|17.3|17.28|17.1|17|17.12|17.16||17.4|17.22|17.78|17.6|17.5|17.84|18|19.08|18.6|18.72|18.5|18.2|17.5|18|18.1|17.84|17.2|17.74|17.22|17|16.8|16.5|16.6|16.72|16.68|16.58|16.56|16.52|16.8|16.74|16.7|16.64|16.42|16.26|16.2|16.3|16.2|15.8|15.74|15.78|15.96|16.08|16.4|16.24|16.2|15.5|15.96|16.4||16|15.34|15|15.3|16.3|15.22|15.2|15.5|15.84|16.3|16.22|16.3|16.36|16.04|16.76||16.84|16.82|16.96|16.9|16.58|16.6|16.48|16.4|16.32|16.42|17|17.08|16.2|16.2|16.02|16.12|16.14|16.1|16.3|16.4|16.4|16.52|16.46|16.46|16.5|16.54|16|16.86|17.1|17.2|17.1|16.7|17|17.82|17.76|17.4|17.2|17.12|16.7|16.34|16.2|16.08|16.22||16.94|17|17.18|17.6|18.28|18.12|18.4|18.44
08487|40966|/equities/national-medical-care-co|TADAWULALL|124.2|126|121|119.8|119.2|120.4|117|113|114|117|117|115.8|114.6|115.6|114.8|109.6|111.6|121|128.2|129|130.2|133.4|137.6|136.2|134.6|133.6|132.4|133.6|129|128.2|125|130.4|132|129.6|129.2|127.4|126|125.2|128|127|131.4|127.2|128.6||||||127.4|124.8|120.6|122|121|120.4|123.2|118.4|117|116|115.4|113|111|110.2|110.4|109|109|106|104.6|106.8|107.6|107.8|110|111|105.2|100.2|99|99.4|98.3|97|94.5|93.7|94.2|96.3|98.4|93|90.9|91.7|93.7|94|94|92.6|90||||||89.8|89.7|87.3|85.4|85|86.2|86.5|86.5|86|87.2|88.4|89.6|88.5|89|90|86.3|85.8|78.9|78|74.8|73.5|72.3|72.4|73|76.2|78|78.5|77.4|80.7|82.3|81.8|81.1|79.6|77.9|77.8|77.2|77.6|80.2||79.6|79.1|78.5|79.4|78|77.4|76|75.7|75.9|76|77.3|76.9|76.6|78.9|78.8|78.4|78|77.4|77.9|78.2|78|77.7|78.2|76.8|76.5|77.3|77.8|77.2|76.1|75.7|76|76|75.5|74.3|74.9|75.6|74.3|74.1|73.9|74|74|73.8|73.4|72.6|72.8|72.3|72.4|72.5|71.8|70.3|69.7|67.2|69|70.7|70.9|70.4|71.6|70.6|74.4|73.4|73|69.5|68.2|69||69.5|71.4|75|72.2|72|72.1|72.5|71.5|74|74.9|74|76.3|76|75|73|71.9|69.6|70.3|69.7|68.3|71.2|72.8|73.8|72.5|72.7|72.7|73.9|74.9|74.6|74.8|75|71.5|72.1|72.5|73.8|74.9|74.3|71.3|71.5|69.2|67.6|68.5|65.9||65.3|61.8|58.3|60.6|61.7|61|61.9|63.1
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP|106.6|106.8|106|103.2|103|103|102.8|103|102|103.4|104.6|104.4|103.4|104|102.6|103.4|101.8|111.4|114.8|114.6|122.6|121.4|120|117.2|115.8|115|115.2|114.8|115.4|116|116.6|116.8|116.4|115.4|114|113.4|111.4|108.6|108|107|111.6||99||||||96.8|95.2|92.6|92.7|92.9|92.9|91.2|90|89.1|90|90.1|89.7|89.7|87|86.5|86.3|86.5|87.4|86.7|85.8|87.3|87.5|88.9|86.7|85.7|85.6|87.5|93.8|95|96|95.8|94.7|94.4|93.4|91.4|90.9|91.8|92|92.3|93.8|94.2|92.8|92.3||||||91.7|91.9|91|88.5|88.3|87.8|87|86.7|85.7|84.1|84.2|84.5|85.5|85.1|83.8|85.4|83.1|83.8|80.9|81.2|81.6|81.3|80|80.7|81.5|81|82.5|83|82.1|81.8|81.8|80.2|79.3|79.1|78.6|78.3|78.2|77.7||77.5|77.4|77.3|77|77.7|77.7|77.5|77.3|76.8|77.4|77.5|76.3|77.1|76.9|75.9|75.3|76.2|76.6|76.2|76.2|76.6|76.7|77|77.2|77.6|77.8|76.3|76.1|75.5|75.6|76.1|74.4|73.4|73.2|73.7|74.8|73.2|73.8|74|73.8|72|71.4|72|72.7|72.2|70.7|71.4|71.9|71.1|70.4|70|69.6|72.1|72.6|72.9|71.9|72|74.5|76.7|76.1|74.7|73.7|73.8|77||77.5|77.6|78.7|78.6|76.9|76.7|77.6|76.7|76.6|76.2|76.3|77.6|77.3|76|75.5|75.5|76.4|75|74.7|74.1|74.7|76.6|77.3|76.1|75.8|73.8|72.6|72.3|72.9|72.9|73.3|72.4|72|74|73.8|73|72.4|70.6|70.4|70.2|70.9|70.1|71.3||73|72.6|72.7|73|75.3|73.5|73.1|73.2
08489|11675|/equities/chemanol|TADAWULALL|22.14|22.36|22.36|22.34|22.32|22.42|22.54|22.82|22.82|22.7|22.76|23.16|23.4|22.9|22.62|22.74|22.66|23.7|24.04|24.1|24.2|24.3|24.76|24.88|24.76|24.78|24.94|24.88|24.74|25.2|25.4|25.5|25.65|25.95|25.7|25.8|26.3|25.75|25.5|25.5|25.45|25.5|25.3||||||25.15|25.3|25.15|25.35|25.5|25.5|25.65|25.7|25.45|25.4|25.35|25.3|25.35|25.6|25.5|25.05|25.2|25.75|26|25.3|24.98|24.94|24.88|24.62|24.76|24.9|24.86|25|25.1|25.25|24.96|24.8|25.1|25.45|25.4|24.92|25.1|25.55|25.9|25.15|24.68|24.56|24.54||||||24.64|24.76|24.66|24.6|24.6|24.6|24.86|24.9|25.05|25|24.8|24.7|24.38|24.2|23.86|23.7|23.66|23.5|23.7|23.76|23.68|23.52|23.56|23.8|23.82|23.9|23.88|23.58|23.58|23.98|23.98|24.44|24.44|24.44|24.5|24.46|24.5|24.52||24.68|24.82|24.92|24.98|24.94|24.88|24.84|24.7|24.94|24.96|24.94|24.86|24.84|25.55|25.6|25.9|26.45|26.6|26.85|27.1|26.9|27.05|26.65|26.45|25.7|25.4|25.55|25.95|26.4|26.35|26.1|26.05|25.9|25.7|25.85|26.1|25.75|25.45|25.05|24.82|24.52|24.68|24.98|25.75|25.75|25.5|25.75|26.35|25.75|25.7|25.35|24.3|25|26.1|27|27.4|27.55|28|28.05|26.8|26.95|26.45|26.95|27.85||28.75|28.75|29.55|28.85|28.5|28.8|28.1|28.7|28.65|28.8|29.1|29.5|29.15|27.6|26.65|28.6|30.6|30.7|30.5|30.4|31.35|31.9|31.9|33.85|33.6|33.45|33.55|33.65|32.95|32.65|32.95|32.85|33.2|34.2|33.9|33.5|33.05|31.9|32.3|31.2|30.75|30.6|31.2||32.4|32.5|31.95|32.5|34.25|34.75|35.35|35.05
08490|11637|/equities/ace-arabia-corporative|TADAWULALL|20.44|20.5|20.4|20.2|19.92|19.9|20.26|20.56|20.76|21.14|21.12|21.48|21.52|21.5|21.34|21.16|21.04|20.8|20.98|20.7|20.7|20.82|20.9|21.02|20.9|20.7|20.24|20.24|20.92|21.24|21.16|21.18|21.18|21.06|21.68|22.14|21.9|21.9|21.2|20.86|20.74|20.36|20.22||||||20.12|20.1|20.1|20.2|20.8|20.6|20.46|20.6|20.56|20.46|20.1|20.78|20.5|20.46|20.24|20.1|20|20.56|20.86|20.82|20.8|20.82|20.62|20.3|20|20.64|20.42|20.32|20.06|19.86|19.62|19.34|18.9|18.62|18.5|18.38|18.22|18.3|18.16|18.4|18.58|18|17.62||||||17.62|17.52|17.48|17.52|17.6|17.5|17.44|17.34|17.2|17.4|17.3|17|16.9|16.78|16.68|16.52|16.4|16.38|16.44|16.5|16.32|16.28|16.24|16.2|16.84|17.04|17.2|17.32|17.36|17.68|17.5|17.42|17.3|17.18|17|17.06|16.9|17.1||17.26|17.24|17.78|17.6|17.54|17.9|18.16|18.36|18|18.4|18.52|18.34|18.4|18.12|18.02|17.4|17.4|17.7|17.18|16.84|16.6|16.56|16.64|16.6|16.2|16.16|16.22|16.5|16.6|16.5|16.48|16.5|16.1|16|16.18|16.1|15.7|15.7|15.5|15.3|15.36|15.7|15.7|15.5|15.3|15|15|15.48|15.3|15.2|15.4|15|15.24|15.54|15.3|15.28|15.5|15.98|16|16|16|16|16.04|16.58||17|17|17.04|17.38|16.98|17.12|16.82|16.8|16.4|16.54|16.88|17.38|16.68|16.24|16.12|16.58|16.5|16.54|16.52|16.7|17|17|17|17.26|17.3|17.6|17.54|17.3|17.56|17.7|17.22|17.1|17.52|18.28|17.98|17.5|17.02|16.94|16.8|16.3|16.1|15.98|16.28||17|17.24|17.7|18.82|19.34|19|20.08|20.3
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP|19.9|20.26|20.3|20.32|20.4|20.38|20.58|20.76|21|21.14|21.28|21.68|21.72|21.64|21.8|22.02|22|22.14|22.18|22.46|22.4|22.76|22.7|22.74|22.6|22.64|22.26|22.1|22.26|22.74|22.94|23.54|23.8|23.9|23.96|24.68|24.5|24.46|24.4|24.9|25.15|25.3|25.2||||||24.84|24.12|23.98|24.42|24.66|24.46|23.7|23.68|23.56|23.96|24.06|23.8|24.24|24.3|23.74|23.7|23.7|24.04|23.98|23.7|22.96|22.6|22.54|21.96|22|21.56|21.42|21.58|21.88|21.88|21.8|21.86|22.1|22.3|22.32|22.02|22.82|22.44|21.98|21.9|21.8|21.72|21.72||||||21.72|21.62|21.8|21.6|21.52|22|21.74|21.38|21.4|21.16|20.92|20.62|20.6|20.52|20.48|20.42|20.42|20.42|20.3|20.86|20.7|20.46|20.54|20.8|20.94|21.04|21.2|20.98|20.92|21.16|20.92|20.76|20.82|20.2|20.3|20.38|20.6|20.26||20.02|20.14|20.12|20.24|19.74|19.24|19.9|20|20|20.36|20.4|20.5|20.7|20.9|20.74|20.76|20.72|20.94|20.94|21.16|20.94|20.9|20.96|20.8|20.64|20.66|20.64|20.5|20.92|21|20.64|20.5|20|20.46|20.48|20.58|20.28|19.98|19.58|19.3|19.24|19|18.8|18.84|18.66|18.6|18.7|18.7|18.86|18.98|18.9|18.86|19.02|18.7|18.78|18.58|18.7|18.94|19.02|18.92|18.92|19.08|19.24|19.22||19.5|19.6|20|19.9|19.68|19.52|19.4|19.52|19.34|19.52|19.92|20|20.26|20.3|20.16|20.1|20.14|19.92|20.04|20.2|20.3|20.44|20.24|19.88|20|20|20.04|19.9|19.86|20.16|20.26|20.44|20.78|21.22|21.6|21.48|21.3|21.06|20.54|20.38|20.76|20.78|20.8||21.98|22.82|22.78|23.48|23.48|23.64|23.7|23.66
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP|139.6|143.4|145.4|144|145|146|148|145.6|143|145.6|148|151.6|149|147.4|150|150.4|164.4|167|166|166.4|171.6|172|174|177|176.2|178.4|179.2|177|170.4|164.8|162.6|163|162.2|160.8|158|160|155.6|157.6|158.2|163|164|164|166||||||166|161.2|161.2|162|164.8|165.6|167|166|165|164.6|165|166.4|165.8|163.8|163.6|163.4|162|163.4|162|163.2|165|165|168.6|168|173|171|169|166.8|166.2|166.8|166.6|165.4|162.6|163|162.2|163.2|163|165.6|166|169.2|165.8|162.8|162.8||||||154|152.8|153.2|152.8|152|150.2|151.6|151.4|152|152.8|151.6|152|152.4|147.2|143.2|141|140.2|140.6|140.2|141.4|139|138|138|142|141.8|142.6|142|143.2|144.2|142.8|142.8|141|142.2|142|144|144.4|143|142.6||142.4|144|141.4|140.4|140.4|144|145|139.2|142.6|146.6|144.4|140|138.8|135|134|134.6|134|134|133|127.2|125.4|126.2|129.8|131.2|130.4|132.2|134|138.6|141.8|143.6|143.2|143.6|144.6|141|143|145|144.6|145.8|145.8|140.4|139.6|144.2|146.2|147|145.8|144.2|148|152.6|156|159|157|152.8|152.2|149.4|158|157|161|165|165.8|154.6|153|151.6|148.2|154||154.6|157.6|160|160|153.4|162.2|166.8|160.4|157|152|154.2|162|165|160|158.6|157|158|157.8|158|156|155.8|155.4|158.2|157.2|161.4|163.2|168.2|169|168.2|165|159|153.6|154|156|156.8|158|156.2|155.8|150.8|142.4|138|139|129.8||133|129.4|127|125.8|127.8|122.6|122.6|120.2
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM|18.86|18.78|18.78|18.92|18.7|18.8|18.44|18.34|18.4|18.18|18.2|18.28|17.98|17.78|17.28|17.26|17.34|17.4|17.16|17|16.9|16.86|16.6|16.5|16.4|16.16|16.12|16.26|15.82|16.02|16.24|15.82|15.64|15.5|15.52|15.82|15.78|15.82|15.74|15.66|15.18|15.2|15.34||||||15.3|15.44|15.44|15.4|15.64|15.5|15.62|15.7|15.72|15.96|15.72|15.7|15.84|15.52|15.2|15.1|15.4|15.9|15.68|15.52|15.52|15.4|15.14|14.94|15|14.84|14.6|14.7|14.68|14.6|14.54|14.1|14.82|15.1|15.28|14.86|14.94|15.8|15.86|16|15.96|15.66|15.7||||||15.72|15.76|15.8|15.56|15.52|15.6|15.68|15.72|15.74|14.84|15.02|15.42|15.9|15.4|15.34|15.24|14.78|14.76|14.72|14.18|13.38|13.32|13.48|13.62|13.62|13.8|14.42|14.4|14.38|14.7|14.7|14.38|14.2|14.2|14.06|13.28|13.5|12.78||12.96|13.96|13.62|13.3|13.54|13.36|12.96|12.9|13.04|12.82|12.88|12.88|12.7|12.3|12.34|12.3|12.32|12.1|11.86|11.62|11.64|11.68|11.76|11.72|11.74|11.66|11.66|11.82|11.8|11.9|11.98|11.94|11.98|11.78|11.9|11.74|11.5|11.62|11.18|11.14|11.06|11.18|11.74|11.96|12.06|11.6|11.58|11.96|12.68|12.98|13.1|12.6|12.96|13.48|13.44|13|13.4|13.88|13.84|13.6|13.32|12.72|12.68|12.7||13.1|13.28|13.24|12.98|12.82|12.88|12.5|12.66|12.5|13.12|13.3|13.06|13.32|12.76|12.46|12.46|13.34|14.22|15.62|17.08|17.12|16.52|16.64|16.32|16.3|16.3|16.26|15.98|16.54|16.04|15.62|15.68|16.16|16.8|17.4|16.92|16.24|15.88|15.54|15.32|15.34|15.1|14.76||15.02|14.78|14.56|14.48|14.28|14.22|14.36|14.36
08494|1073180|/equities/derayah-reit|TADAWULALL|8.28|8.42|8.53|8.5|8.58|8.6|8.7|8.76|8.76|8.78|8.8|8.84|8.85|8.9|8.94|8.91|8.98|8.95|8.95|8.95|8.98|8.9|8.99|9.01|9.15|9.19|9.21|9.2|9.25|9.16|9.25|9.29|9.48|9.48|9.44|9.58|9.5|9.49|9.45|9.42|9.47|9.6|9.6||||||9.6|9.58|9.63|9.69|9.67|9.67|9.73|9.69|9.7|9.68|9.67|9.66|9.66|9.68|9.68|9.69|9.68|9.77|9.77|9.77|9.77|9.73|9.75|9.75|9.82|9.8|9.66|9.81|9.75|9.73|9.65|9.6|9.7|9.81|9.79|9.78|9.76|9.76|9.8|9.8|9.78|9.77|9.75||||||9.64|9.77|9.77|9.73|9.74|9.71|9.72|9.68|9.7|9.66|9.7|9.88|9.89|9.9|9.91|9.93|9.91|9.9|9.9|9.88|9.89|9.79|9.8|9.88|9.88|9.92|9.88|9.84|9.82|9.9|9.87|9.97|9.96|9.84|9.75|9.8|9.8|9.81||9.91|9.87|9.89|9.94|9.9|9.92|9.83|9.8|9.8|9.8|9.83|9.88|9.88|9.83|9.81|9.85|9.85|9.74|9.72|9.68|9.58|9.56|9.59|9.63|9.8|9.84|9.86|9.95|10|10.02|10|10|9.96|9.98|9.95|9.99|9.98|10.18|10.12|10.14|10.12|10.1|10.14|10.06|10.06|10.02|10.12|10.16|10.18|10.14|10.08|10.04|10.06|10.06|10.1|10.1|10.12|10.18|10.12|10.08|10.08|10.04|10.04|10.04||10.02|10.06|10.02|9.98|9.98|10|10|10|10.02|10.1|10.04|9.99|10.2|10.46|10.48|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.54|10.52|10.5|10.4|10.66|10.62|10.66|10.6|10.54|10.5|10.6|10.9|10.92|10.9|10.98|10.88|10.98|10.94|10.78|10.8||11.34|11.34|11.34|11.32|11.42|11.42|11.46|11.4
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH|247.4|249|254.8|254.4|254|255.8|259.8|259|258.8|263|265.2|265|266.6|266.2|270.2|275.2|281.2|284.6|282.4|280.2|283.4|285.8|292.2|292|295|296.8|295.6|298|303.4|299.2|297.8|297.8|293|290.8|293.4|288.2|288|287|282|282|286.6|288.4|287||||||282.4|278.4|275.8|277.4|274.8|271|268.6|265.2|267|267.8|266.2|271.6|270.6|269.2|262.8|261|264|269.6|268.8|273|275|275|279.4|278|280.2|282.2|282.2|278.8|276.2|281.6|285|285.8|286.8|291.2|294.8|290.6|291|290.6|291.6|287.6|283|276|274.8||||||273.8|270.6|265|267|266.6|266|265|264|266.4|280.4|280.8|280|285|278.2|271|262|259.2|258.8|254.8|258.4|254|244|241.8|244.6|240.2|245.2|248|247|245.4|243.6|240|239|237.4|231.8|230.2|228.6|233.6|232.4||231.2|238.2|238|241.4|232.6|230|226.6|225|225|226.4|226.4|223.8|225.8|232|232.6|229.2|233|233.2|233|228.8|226.4|225|225|222.2|223|220.8|220.2|220.2|219.2|221.2|220.2|220.4|221|216.4|219.8|220|220|219.8|217.6|213|210.8|208|211.2|212.4|213|209|215|219.4|223.8|219.6|219|211.4|213.4|210.6|213.2|214.6|218.6|228.2|229|224.2|217|209|205.8|210||218.6|219.6|217.4|215|207|206.4|206.4|204|209.6|215.6|219.2|221|222|219.6|222.2|224|224.2|231|230|230|231|230.2|237|236.2|236|233|230|229|230.6|234|230|222|223|228|225|217.2|208.8|208|202.2|199.2|197.4|197|196.6||198.6|197.2|191.8|191.4|196|196.2|197.4|197
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP|26.5|26.25|26.3|26.1|26.1|26|26.2|26.1|25.95|26.7|26.7|27.5|27.7|28|27.35|27.5|27.8|28.25|28.2|28.15|28.1|27.8|27.7|28|28.05|28|27.9|27.85|28|28.35|27.9|28.2|28.2|28.5|28.4|28.55|28.45|28.4|28.2|27.95|27.5|27.55|27.7||||||27.1|26.8|26.75|26.8|27.65|27.6|27.55|27.4|27.5|26.95|26.85|26.8|26.55|26.75|26|26.8|27|27.35|27.3|27.4|27.65|27.6|28|27.9|27.85|27.75|27.7|27.7|27.35|27.65|27.5|27.1|27.3|27.2|27.4|27.15|27.1|27.2|27.3|27.5|27.4|27.3|26.75||||||26.75|26.65|26.35|26.2|25.3|25.5|26.45|23.8|23.88|23.96|23.94|23.74|23.5|23.4|23.2|23.24|23.22|22.94|22.9|23.06|23.26|23|22.52|22.82|23.58|23|22.88|22.72|22.9|23|23.18|23.02|23.02|23.2|22.66|22.2|22.1|22.52||22.08|22.12|22.16|22.4|22.26|22.42|22.26|21.74|21.8|22.08|22|21.8|22.7|23.04|23.28|23.1|22.7|22.5|22.34|22.54|22.58|22.4|22.32|22.92|21.7|21.48|21.5|21.52|21.5|21.32|21.3|21.16|21.62|20.1|20.2|20.02|19.7|19.52|19.5|19.8|19.82|20.16|20.26|20.5|20|20.28|20.2|20|19.04|19|18.8|18.2|18.7|19.2|19.32|19.02|19.2|19.5|19.7|19.24|19.24|19.36|19.3|19.62||19.94|19.98|20.26|20.32|20|20|19.62|20.2|20.22|20.5|20.4|20.56|20.82|20.52|20.82|21.06|21.2|21|20.98|20.78|21.1|21.46|21.5|21.5|21.24|21.06|20.94|20.78|20.5|20.64|20.62|20.7|21.06|21.7|21.7|22.04|21.3|20.74|20.7|20.38|20.3|20.22|20.22||21|21.12|21|21.32|22.08|22.5|22.7|22.52
08497|943613|/equities/elect-indus|TADAWULALL|2.0125|1.9575|1.92|1.8625|1.8275|1.8075|1.8|1.8125|1.81|1.82|1.83|1.85|1.865|1.82|1.7725|1.805|1.645|1.7675|1.785|1.8025|1.79|1.785|1.8|1.83|1.8325|1.8375|1.81|1.83|1.8475|1.8375|1.8325|1.85|1.8525|1.8425|1.8625|1.8825|1.9275|1.885|1.83|1.735|1.73|1.73|1.77||||||1.77|1.792|1.776|1.798|1.76|1.824|1.794|1.792|1.782|1.778|1.8|1.824|1.748|1.74|1.712|1.66|1.65|1.64|1.642|1.664|1.668|1.662|1.64|1.658|1.632|1.654|1.664|1.668|1.628|1.64|1.634|1.586|1.592|1.586|1.624|1.618|1.6|1.61|1.562|1.528|1.538|1.584|1.568||||||1.496|1.488|1.44|1.412|1.416|1.398|1.384|1.38|1.382|1.384|1.378|1.364|1.316|1.308|1.338|1.3|1.284|1.276|1.286|1.28|1.266|1.24|1.23|1.274|1.252|1.24|1.228|1.2|1.2|1.192|1.186|1.184|1.168|1.162|1.146|1.148|1.106|1.114||1.094|1.1|1.098|1.11|1.08|1.062|1.036|1.034|1.026|1.012|1.022|1.006|1.014|1.056|1.064|1.056|1.068|1.064|1.052|1.05|1.044|1.042|1.04|1.032|1.038|1.04|1.038|1.026|0.9952|0.9832|0.9688|0.9616|0.9504|0.9408|0.952|0.972|0.956|0.94|0.9336|0.94|0.9384|0.9384|0.948|0.96|0.9432|0.9312|0.9312|0.944|0.9352|0.936|0.924|0.9136|0.96|0.9736|0.968|0.9544|0.964|0.9976|0.9968|0.9728|0.9608|0.96|0.956|1||1.004|0.9968|1.01|1.014|1.002|1.012|1.016|1.04|1.026|1.044|1.04|1.068|1.082|1.086|1.076|1.088|1.074|1.05|1.034|1.04|1.054|1.062|1.038|1.018|1.01|0.9992|0.996|0.996|1.004|1.022|1.014|1.012|1.038|1.06|1.056|1.062|1.04|1.018|1.026|1.002|0.992|1|1.01||1.052|1.08|1.064|1.068|1.078|1.056|1.07|1.04
08498|11740|/equities/emaar-econ-city|TADAWULALL|18.8217|19.2766|19.3416|19.3199|19.4065|19.3849|19.4282|19.4065|19.3849|19.4282|19.5582|19.3849|19.3849|19.3416|19.2766|18.9084|18.8651|19.2333|19.2982|19.2333|19.3849|19.3849|19.3849|19.3849|19.4715|19.5365|19.4715|19.5365|19.3416|19.4499|19.6231|19.6231|19.7098|19.9913|20.2079|20.143|20.1863|20.143|20.1213|20.1863|20.2729|20.3162|20.4029||||||19.9913|19.9264|20.143|20.4678|20.8144|21.096|21.0743|20.7711|20.5761|20.6411|20.6844|20.6411|20.4895|20.5328|20.7927|20.6195|20.4029|20.4895|20.4462|19.7531|19.5148|19.5365|19.6015|19.6665|19.6665|19.7098|19.7964|19.8181|19.7098|19.883|19.9264|19.4065|19.7531|20.013|20.143|19.9697|20.0996|20.5112|20.143|20.5328|20.6844|20.9227|21.0093||||||20.7494|19.8614|18.3669|17.3273|17.219|17.5439|17.7171|17.6305|17.7605|17.4139|17.2406|16.9374|17.3706|17.4356|16.6342|16.3526|15.8328|15.8978|16.0277|16.0061|15.8761|15.8328|15.7678|15.8545|16.0277|16.4609|16.5909|16.3093|16.2443|16.3526|16.201|16.2443|16.0927|16.136|15.6595|15.5296|15.6379|16.201||16.5475|16.8291|16.8941|17.1757|17.3489|17.4356|17.4139|17.3489|17.3489|17.1973|17.3273|17.5439|17.6088|17.5222|17.5222|17.6522|17.7821|17.8471|17.6305|17.5655|17.5655|17.4356|17.5439|17.5222|17.5872|17.5655|17.8471|17.9337|17.9337|17.9987|18.237|18.0853|18.042|17.977|17.9987|18.3886|18.172|18.107|17.9554|17.9121|17.8904|17.9337|18.3019|18.3669|18.4535|18.3019|18.4102|18.6268|18.172|17.8038|17.977|17.3273|17.5|17.65|17.5|17.46|17.65|18.54|18.58|18.19|18.22|17.33|17.57|18.19||18.63|18.8|19.19|19.45|19.12|19.08|18.76|19.17|19.02|19.28|19.41|20.01|20.21|20.06|19.9|20.21|20.36|20.73|20.75|20.79|21.4|21.46|21.57|21.57|21.53|21.59|21.53|21.23|21.29|21.66|21.62|21.49|21.46|21.92|22.35|22.35|21.96|21.05|20.99|20.75|20.47|20.4|20.1||20.99|21.01|21.01|21.33|21.51|21.42|21.64|21.59
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL|10.76|10.84|10.8|10.84|10.6|10.54|10.6|10.68|10.7|11.06|11.1|11.1|11.18|11.14|11.04|11.02|10.98|10.94|11.18|11.22|11.26|11.48|11.66|11.86|11.94|12.08|11.86|11.84|11.92|11.7|11.6|11.48|11.2|11.14|11.16|11.24|11.5|11.46|11.4|11.16|11.24|11.04|11||||||10.9|10.78|10.52|10.7|11.14|11.32|11.24|11.32|11.5|11.5|11.52|11.54|11.54|11.74|11.4|12.42|13.48|13.58|13.36|12.9|12.7|12.62|12.52|12.42|12.66|12.86|12.44|12.26|12.3|12.3|12.02|12.12|11.42|11.38|11.16|10.9|10.96|10.96|10.9|11.02|10.68|10.5|10.42||||||10.32|10.32|10.32|10.42|10.36|10.3|10.36|10.2|9.9|9.8|9.6|9.47|9.36|9.55|9.29|9.14|9.06|9.22|9.29|9.28|9.17|9.22|9|9.45|9.5|9.61|9.66|9.57|9.57|9.75|9.79|9.78|9.7|9.7|9.68|9.72|9.68|9.77||9.8|9.8|9.96|9.8|9.71|9.82|10.06|10.36|10.08|10.18|10.24|10.24|10.58|10.68|10.42|9.95|9.94|9.94|9.51|9.45|9.31|9.32|9.3|9.33|9.33|9.33|9.32|9.35|9.41|9.4|9.38|9.27|9.16|9.2|9.28|9.18|9.04|9|8.9|8.9|8.8|9|9.12|8.63|8.5|8.33|8.45|8.56|8.44|8.38|8.34|8.36|8.94|9.18|8.91|9.31|10.34|11.48|12.7|13.12|13.3|13.9|13.78|14.1||14.1|14.44|14.7|14.7|14.86|15.3|15.8|16.36|17.46|16.32|15.02|15.8|14.5058|14.4383|14.6542|14.7622|15.0455|14.9106|14.9781|15.1535|15.4908|15.6528|15.3019|25.2|25.2|16.6572|16.4953|16.3739|16.8799|17.2644|17.2644|17.649|17.993|18.6205|18.4788|18.499|18.4181|18.4181|18.2764|18.0537|17.9526|17.8109|17.7704||18.6205|17.9526|18.3169|18.2157|19.1062|18.9443|19.3086|19.6122
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP|41.75|42.6|42.35|41.75|42.1|42.35|42.4|43.35|43|43.35|43.95|43.95|43.95|43.95|43.95|43.75|43.75|45.1|45.6|45|45.2|45|44.45|45|45|45.4|45.3|45.55|45.55|45|45.5|46|46.3|45.85|45.8|45.95|45.9|45.7|45.6|45.6|45.85|45.8|46.45||||||46.4|46.55|46.5|47|46.4|46|47.05|47|47.65|47.55|46.75|46.7|46.2|46.25|45.9|44.2|44|44.6|43.85|44|44|43.45|43.4|43.3|43.95|42.65|42.5|42.5|42.45|42.45|42.35|42.3|42.3|42.3|42.25|42.2|42.2|42.55|42.3|42.3|42.3|42.8|42.45||||||42.75|42.3|42.2|41.8|41.75|41.35|40.95|40.6|41.2|41.1|40.55|40.25|40.1|40|40.05|39.55|40.6|40.45|40.2|39.85|39.95|40|39.7|39.9|40|40|40.8|40.8|41|41.15|41.35|41|40.55|40|39.65|39.3|41.5|41.2||41.8|42.8|42.8|43|42.75|||42.9|42.8|42|42.8|42.75|42.6|43.3|43.35|43.8|43.85|44.9|44.9|44.85|44.75|44.9|44.8|44.9|44.8|44.7|44.85|45|44.9|44.8|44|43.1|43.2|42.85|42.3|41.4|41|40.65|39.75|38.9|38.65|38.6|38.9|38.7|38.5|38.5|||38.15|38.6|38.6|38.5|39.2|39|39.25|38.5|38.55|38.45|39.25|39.15|39.75|40.65|41.7|42||42.3|41.9|42.2|42.7|42.25|42.85|41.8|42.2|42|42.05|42.05|42.55|42.55|42.55|42.9|43.15|44.1|44|44.35|44.25|44.4|44.4|44.3|44|43.45|43.25|42.85|42.5|42.5|42.85|42.65|42.75|43.5|44.05|43.95|44.7|44.4|44.15|43.9|43|42.7|42.1|42||42.8|43.2|43|43.55|44.2|44.25|44.2|44.1
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH|44.45|45|45.3|45.1|45.4|44.9|44.9|44.85|45.1|45|45|45.2|44.4|44.35|44.1|44.1|44.4|44.55|44.4|45.15|45.6|46.05|46.75|47.05|47.3|48.1|48.55|48.5|47.55|47.3|47|47.5|47.7|47.65|48.1|46.7|46.65|47.4|46.4|47.55|48.55|47.5|47.4||||||47.6|47.5|46.85|46|45.55|44.8|46|46.15|46.15|45.2|45.05|44.45|43.5|42.8|42.45|42.6|43|43.5|42.95|42.9|43.55|43.8|44.5|44.55|44.7|45|44.7|44.75|44.45|45.35|44|44|45.65|45.7|45.15|44.1|44.4|44.4|43.95|44.6|45.35|44.6|43.3||||||43|42.7|42.65|43.45|42.8|42.15|42|41.6|40.7|40.7|40.45|40.6|40.9|40.8|40.2|40|40|39.85|39.7|39|38.7|38.7|38.3|39.5|38.6|38.35|39|39.85|39.4|40.1|39.35|38.95|38.95|38.95|36.95|36.5|35.5|36.4||36.65|35.85|33.95|33.65|33.1|33.15|33.05|33.6|33.8|34.2|34.5|34.15|34.65|34.6|35.35|34.6|35.35|35.5|35.55|35.65|35.65|35.55|35.5|35.5|35.3|34.9|35.15|35.15|35|35.15|35.75|34.75|34.45|34.05|34.35|34.55|34.45|34.35|34.15|34|33.5|33.95|33.5|33.1|32.8|31.8|31.45|31.45|31.5|31.7|31.8|32.25|33.45|33.1|33.95|33.6|34.15|35.95|36.45|35.85|34.9|34.6|34.85|35.1||35.1|34.85|35.2|35.55|35|34.95|35.8|36.25|35.75|36.5|37.2|36.85|37|37|36.8|36.7|36.6|37|36.65|36.5|36.3|36.2|36.55|35.2|35|34.9|34.7|34.5|34.45|34.8|34.65|34.45|34.7|35.15|35.55|35.9|35.55|34.75|34.9|33.65|33|33.5|34.9||35.95|36.25|36|36.25|36.6|36.85|37.35|37.15
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP|71.0184|70.8285|71.1134|70.9235|71.2083|71.3032|71.683|72.3476|71.8729|72.2527|72.6325|73.487|73.1072|72.2527|72.0628|71.2083|71.1134|73.487|73.6769|74.8162|76.7151|76.4302|77.3797|78.9937|79.4685|79.2786|77.3797|77.1898|76.7151|77.5696|77.7595|75.5757|75.4808|75.3859|72.4426|71.2083|68.5499|71.5881|71.9679|71.4931|69.7841|69.4993|69.6892||||||68.5499|68.0751|67.9802|68.0751|67.9802|68.9296|69.6892|69.6892|69.5942|69.3094|69.7841|68.6448|68.36|68.36|69.0246|68.8347|68.4549|69.4044|67.5055|67.3156|68.9296|69.3094|69.8791|70.1639|70.1639|72.1577|72.0628|71.683|72.6325|72.6325|72.6325|72.3476|72.9173|72.1577|72.1577|71.683|71.683|72.1577|72.2527|73.0122|72.1577|71.3982|71.3032||||||71.4931|71.778|71.5881|74.0566|74.0566|74.5314|75.6707|75.4808|76.2404|74.8162|73.9617|73.5819|73.5819|73.2021|73.487|73.392|73.2971|72.1577|70.6386|69.7841|69.6892|69.7841|69.8791|71.4931|71.4931|71.8729|73.1072|74.4364|73.9617|74.5314|74.5314|74.9111|75.3859|74.6263|73.1072|71.4931|70.3538|70.7336||71.5881|72.6325|74.3415|75.101|74.1516|74.5314|73.1072|71.9679|71.683|70.1639|70.069|69.4993|70.1639|71.3032|71.3032|71.3982|72.1577|72.3476|71.8729|71.683|71.2083|70.7336|70.5437|70.4487|69.7841|69.6892|69.974|70.7336|71.3982|69.7841|67.4105|65.6066|65.5116|64.847|65.1319|66.9358|65.8914|65.7965|64.1824|63.6127|63.0431|62.9481|63.9925|64.0875|63.3279|62.5684|63.0431|63.0431|63.7077|64.5622|65.7015|70.2|72|71.9|72|71.4|72|72.8|73.9|73.5|73|71.1|72.1|73.1||73.2|73.1|73.4|73.3|73.2|73|73|73.6|73.3|74.8|73.7|73.6|73.6|73.2|73.5|75.2|76.5|75.5|75.2|75.7|77.9|78.9|78.2|76.9|76.9|77.2|76.5|77.4|79|80.8|81.2|84.1|87.2|87.6|87.1875|86.7188|85|84.0625|84.0625|80.4688|81.875|82.9688|84.5313||85.1563|86.0938|86.875|88.125|88.75|91.0938|92.3438|92.6563
08503|11692|/equities/fipco|TADAWULALL|40.8|40.1|39.7|39.45|39.3|39.3|39.4|40.05|40.1|40.55|41|41.4|41.6|41.15|40.5|40.5|40.55|42.3|42.45|42.05|42.2|42.15|42.6|42.5|42.4|42.6|42.35|42.5|43.35|44.55|44.2|44.5|44.5|44.4|44.1|43.95|44.3|43.45|43.1|43.1|42.5|42|41.9||||||41.8|42.05|42|42.55|43.65|43.4|43|42.95|43.6|43.9|43.55|43.05|42.75|42.85|43.25|43|43.7|42.85|42.5|42.1|41.55|41.5|42.4|42.55|42.4|42.95|41.95|41.65|41.4|40.45|40.05|40|39.9|40.8|40.9|40|40.5|41.3|41.6|41.8|41.1|40.8|40.2||||||39.65|40.2|39.75|40.1|40.95|41.65|42.35|41.1|40.75|41.2|41.85|39.25|38.1|38|37.85|36.95|36.75|36.8|37.2|36.95|36.85|36.45|36|36.65|37.1|37.65|37.6|37.25|36.75|36.8|35.9|35.65|35.6|35.7|35.7|34.85|34.15|35.3||35.2|35.25|36.2|36.7|36.5|36.7|36.3|35.8|36.25|36|36.25|36.4|36.85|38.2|38.3|38.65|38.15|38|38.3|38.5|38.5|38|37.2|38.1|38.2|38.4|38.55|38.85|39.3|38.1|38.7|39.3|38.9|37.1|37.3|36.2|35.4|34.85|34.85|34.85|34.6|34.9|35.05|35.15|34.8|34.35|35.05|34.8|33.9|34.1|33.35|32.5|34.1|36.1|36.05|35.25|36.55|37|38|38|37|36|36.5|37.8||38.5|38.55|38.8|38.9|38.15|39.75|39.1|39.3|39|39.4|39.65|40.3|40.1|39.1|38.8|39.6|40.1|39|39.6|40.05|40.5|41.4|40.4|39.85|40|40.05|39.5|39.2|39.1|39.85|39.75|39.05|39.4|40.5|40.9|41.5|40.05|39.4|39.6|39|38.05|37.7|37.4||39.3|39.5|39.35|39.55|41.1|42.5|43.1|43.05
08504|11736|/equities/ahmed-fitaihi|TADAWULALL|3.27|3.34|3.32|3.3|3.27|3.26|3.27|3.37|3.32|3.38|3.4|3.46|3.3|3.42|3.52|3.59|3.5|3.71|3.765|3.72|3.7|3.725|3.77|3.8|3.82|3.845|3.705|3.79|3.925|3.965|3.9|4|3.85|4.105|4.25|4.165|4.055|4.05|4.38|4.22|4.07|3.99|3.9||||||3.575|3.565|3.595|3.635|3.71|3.575|3.53|3.465|3.455|3.4|3.4|3.405|3.38|3.39|3.4|3.395|3.36|3.365|3.41|3.35|3.3|3.265|3.255|3.165|3.19|3.24|3.16|3.14|3.15|3.105|3.055|3.075|3.055|3.08|3.11|3.085|3.05|3.135|3.13|3.18|3.14|3.105|3.065||||||3.055|3.035|3.01|3.03|3.045|3.13|3.095|3.085|3.01|2.995|2.97|2.92|2.91|2.925|2.865|2.82|2.785|2.785|2.8|2.815|2.81|2.765|2.8|2.87|2.895|2.915|2.925|2.95|2.95|2.99|3.005|3.01|2.99|2.98|2.955|2.92|2.86|2.925||2.93|2.97|2.995|3.06|3.065|2.99|2.99|2.975|3.005|3.025|3.04|3.08|3.095|3.125|3.095|3.09|3.15|3.19|3.2|3.195|3.185|3.21|3.17|3.205|3.2|3.235|3.155|3.155|3.2|3.01|3.005|3.04|3|2.9|2.97|3.08|3.06|3|2.885|2.86|2.83|2.85|2.885|2.87|2.84|2.75|2.8|2.895|2.83|2.8|2.775|2.7|2.81|3.01|3.04|3|3.075|3.07|2.945|2.87|2.89|2.85|2.85|3.02||3.08|3.055|3.14|3.185|3.155|3.125|3.09|3.205|3.45|3.49|3.59|3.665|3.76|3.74|3.74|3.84|3.66|3.59|3.62|3.465|3.31|3.27|3.195|3.17|3.1|3.055|3.05|2.985|3.01|3.06|3.07|3.025|3.08|3.2|3.18|3.225|3.2|3.065|3.1|3|2.93|2.92|2.945||3.085|3.13|3.115|3.075|3.31|3.275|3.395|3.405
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP|61.8|61.9|61.9|61.7|61.8|61.3|62.2|63|63.8|66.1|65.1|64.4|63.6|63.5|62.9|61.5|61.1|63.5|63.7|64.4|65.9|66|67|67.5|67.1|66.9|66.9|69.8|68.7|68.2|68.4|70|68.2|68.4|69.4|69.8|70.4|68.7|66.9|67.4|67.3|65.2|64.6||||||64.5|65.1|63.6|64.3|65.4|66.4|66.9|66.9|65.9|67.7|69.9|70|69|68.6|62|60.7|60.2|60.8|59.7|59.9|60.7|60.9|61.5|61.1|60.5|59.9|59.5|59|60|60.7|60.3|59.3|60.9|60.4|59.8|59|59.6|60.8|60.8|61|60.7|61.7|61.7||||||60.6|59.9|58.7|57.9|58.2|58.8|57.2|57.4|57.4|57|57.3|57.6|57|56.2|55.7|54.9|55|55.1|55.1|54|56.2|56.3|55|55|53.8|53.3|53.5|52.8|52.3|52.9|53.7|53.4|52.9|52.7|51.8|52|51.9|51.5||51.5|52|53.7|52.5|51|51.4|51.5|51.3|51|51.4|51.3|50.7|51.4|51.5|51.9|52.1|51.3|51.5|51.5|51.6|51.6|51.6|51.5|51.6|51.9|51.3|51.2|51.5|51.7|51.7|51.6|51.6|51.7|51.3|51.5|52.3|52|52.1|51.7|52.4|51.4|51.2|50.5|50.5|50.6|50.2|49.9|48.3|49.5|48.95|48.2|46.9|48.75|50.4|51.2|50|50.2|50.7|51.3|50.6|50.7|49.6|50|49.5||50.6|50|49.9|49.3|47.9|48.9|50|48.6|49.05|51.3|51.5|52|52.6|51|50.6|51.4|53.4|53.5|54|55.3|55.3|56.1|56.5|55.9|55.6|56.5|55.3|55.2|56.5|56.8|57.1|56.7|58.7|56.8|56.8|56.4|55.9|55.5|56.4|49.9|49.6|49.95|49.6||48|50.8|49.9|51|53.7|55|54.7|54.8
08506|11639|/equities/gulf-general|TADAWULALL|12.5833|12.65|12.7667|12.7|12.6167|12.6|12.6833|12.95|12.9667|12.7|13.2667|13.5|13.5333|13.5333|13.5333|14.0667|13.8333|13.9167|14.0167|14|14|14.0833|14.1|14.1333|14.0667|14.1667|13.7167|13.7|13.9|14|14.0333|14.15|14.0667|14.2|14.4667|14.4333|14.9333|14.9667|14.4833|14.3167|14.2667|14.15|14.05||||||13.9333|13.7667|13.6667|13.8167|14.2167|14.2833|14.25|14.3|14.2833|14.0833|14.1333|14.2333|14.2833|14.5167|14.4833|14.4667|14.4833|14.4833|14.25|14.15|14.1667|14.1667|14.0167|14.0167|14.2167|14.3|14.05|13.9833|13.9333|13.7667|13.7333|13.4|13.0667|12.8333|12.8667|12.8333|12.8833|13.05|13|13.35|13.1667|12.95|12.9167||||||12.8333|12.8333|12.85|12.85|12.8833|12.8333|12.9167|12.8667|12.8333|12.7833|12.7333|12.8333|12.8167|12.5833|12.4667|12.1833|11.3667|12.5667|12.5167|12.7|12.5167|12.5667|12.5|12.6333|12.65|12.8333|12.8333|12.85|12.7833|13.05|13.2|13.2167|13.1667|13.1667|13.0333|13.1|13.1833|13.3667||13.35|13.4167|13.6333|13.85|13.9167|14.1667|13.6333|14|13.0167|13.0167|13.1667|13.0833|13.3333|13.1333|13.2333|12.7|12.5|12.8167|12.75|12.65|11.5|11.5|11.5|11.3333|11.2667|11.2833|11.4333|11.6|11.6667|11.6833|11.7|11.7167|11.65|11.6|11.65|11.65|11.5|11.3833|11.3333|11.25|11.4333|11.65|11.75|11.45|11.1667|10.9167|10.9333|11.0833|11|10.9833|10.9|10.6667|11.1667|11.35|11.2167|12|12.2|12.3833|12.6833|12.6667|12.7|12.5|12.5|12.6833||13.15|13.0667|13.0333|12.6667|12.4167|12.45|12.3333|12.35|12.3667|12.8|13.1|13|12.8333|12.6833|12.3333|13.45|13.9|13.9333|14.0333|14.1333|14.3333|14.5333|14.6167|14.6667|14.7|14.6667|14.5667|14.4333|14.3333|14.6|14.3667|14.4833|14.6333|15.0167|15.0833|15.1|14.4333|14.5|14.25|14|13.8833|13.8333|13.8333||14.2833|14.4167|14.5|14.5|14.25|14.1167|14.3167|14.2
08507|11625|/equities/gulf-union|TADAWULALL|13.3|13.24|13|12.98|12.84|12.64|12.46|13.02|12.86|13.22|13.28|13.34|13.4|13.1|12.44|11.98|11.64|11.48|11.58|11.38|11.26|11.3|11.42|11.3|11.36|11.44|11.16|11.1|11.18|11.28|11.24|11.14|11.08|11|11.02|11.06|11.16|11.08|10.96|10.86|10.92|10.98|10.94||||||10.8|10.68|10.44|10.44|10.82|10.82|10.7|10.62|10.66|10.66|10.6|10.58|10.56|10.74|10.74|10.68|10.78|10.94|11|10.82|10.8|10.8|10.86|10.92|10.94|10.94|11.02|10.86|10.88|10.94|10.84|10.66|10.38|10.2|10.06|10|10.08|10.32|10.36|10.36|10.04|9.94|9.88||||||9.79|9.82|9.73|9.82|9.73|9.8|9.85|9.61|9.45|9.42|9.41|9.5|8.85|8.8|8.8|8.72|8.55|8.66|8.6|8.58|8.45|8.45|8.4|8.68|8.61|8.79|8.81|8.8|8.84|8.98|9|9.05|9.03|9.07|8.98|8.95|8.82|9||9.11|9.17|9.18|9.38|9.23|9.4|9.44|9.68|9.37|9.4|9.41|9.43|9.66|9.6|9.34|9.1|9|9.18|8.9|8.83|8.64|8.7|8.73||8.7|8.78|8.83|8.9|8.98|9|9.2|8.85|8.85|8.74|8.64|8.47|8.56|8.57|8.52|8.42|8.18|8|8.59|8.19|8.12|8|8|8.2|8.2|8.4|8.43|8.2|8.81|8.75|8.5|8.85|9.03|9.04|9.33|9.5|9.41|9.6|9.08|9.6||9.71|9.55|9.73|8.7|8.1|8.1|7.99|8||8.12|8.16|8.2|8.08|7.9|7.82|8|8.3|8.27|8.3|8.45|8.54|8.6|8.58|8.62|8.55|8.7|8.67|8.61|8.66|8.74|8.7|8.62|8.8|8.91|8.94|9.05|8.86|8.87|8.76|8.56|8.52|8.61|8.52||8.8|9|8.9|9|9|8.8|9.23|9.17
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP|54|55.2|54.8|54.2|54.1|53.2|54.5|56.3|56.1|56.9|57.3|58.6|58|57|55.6|55.7|55.5|58.7|63.3|63.2|64.6|64.9|65.5|65.7|65.5|67.2|67.5|68.6|68.4|69.3|69.2|69|69.5|69|68.6|68.8|68.9|64.9|63|63.3|63.7|64|62||||||61|62|61.5|62.2|63.5|64.1|64.5|65.5|65|63.8|63.7|63.3|61.8|61.9|62.5|61.5|60.8|62.5|62.5|61.5|61.5|61.1|61.9|60.4|58.4|58.4|56.9|56.1|55.3|56.7|57|55.9|57|57.5|57.8|56.9|57.2|59|58.2|57.9|57.8|57.9|57.5||||||56.9|56.8|56.8|56.7|56.6|57.5|58.1|56.8|55.1|54.6|54.8|54.5|54|52.2|52.3|52.1|51.8|51.6|51.8|51.1|50.8|50.7|51|51|51.6|52.3|52.8|54.4|53.1|54|52.6|52.2|51.7|52|51.5|51.2|51|51.9||53.6|55.5|54.5|55|55.5|56.3|55.6|54|54|54.1|53.9|53.6|53.5|55.5|56.9|56.5|55.8|53.7|53.3|53.1|53.5|53.5|54.1|54|53.9|53|53.1|53.4|53.3|52.8|48.85|47.1|46.8|46.25|46.15|45.8|45|44.35|44.1|43.7|43.2|43.5|44|44.2|44|42.75|43.1|44|43.4|43|40|42.6|43.7|47.3|47.9|48.65|49.5|49.7|50.5|49.35|50|47.8|48.45|50||51.1|52.2|52.4|51.3|50.4|50.6|50.5|51.7|51.9|53.5|53.7|54|56|55|55|56.8|58.6|61.2|61|61|61|62.2|61.5|61.4|61.6|60.8|61|62|62.8|64.5|64.8|64.4|64.2|65|64.6|66|64.1|63|63.3|62.9|62|61.6|60.8||62.1|62.7|62.3|62.3|65.1|64.5|66.4|66.7
08509|19032|/equities/hail-cement|TADAWULALL|12.8|12.84|12.84|12.64|12.4|12|12.24|12.28|12.12|12.18|12.2|12.24|12.2|12.2|12.14|12.18|12.24|12.46|12.54|12.5|12.5|12.62|12.66|12.64|12.64|12.6|12.64|12.62|12.7|12.72|12.74|12.72|12.78|12.62|12.68|12.68|12.78|12.76|12.7|12.72|12.62|12.6|12.5||||||12.44|12.5|12.52|12.6|12.68|12.66|12.64|12.64|12.56|12.5|12.2|12.52|12.68|12.68|12.58|12.5|12.74|12.84|12.76|12.78|12.74|12.72|12.6|12.6|12.6|12.4|12.36|12.14|12.12|12.12|12.16|12.08|12.1|12.18|12.16|12.04|12.08|12.18|12.16|12.16|12.14|12.04|12||||||12.04|12|11.9|11.76|11.6|11.98|11.88|11.88|11.82|11.7|11.68|11.6|11.48|11.48|11.48|11.2|11.2|11.2|11.18|11.16|11.18|11.18|11.18|11.24|11.28|11.28|11.4|11.36|11.42|11.5|11.46|11.46|11.44|11.34|11.28|11.26|11.26|11.28||11.34|11.48|11.5|11.54|11.5|11.5|11.56|11.54|11.54|11.5|11.52|11.48|11.66|11.68|11.76|11.84|11.84|11.88|11.86|11.86|11.82|11.8|11.38|11.32|11.38|11.38|11.36|11.5|11.68|11.52|11.42|11.34|11.3|11.24|11.28|11.18|11.02|10.96|10.96|10.96|10.96|11|11.02|11.18|11.26|11.22|11.34|11.44|11.66|11.62|11.42|11.4|11.56|11.5|11.56|11.38|11.4|11.76|11.54|11.42|11.36|11.26|11.28|11.34||11.92|11.88|12|12.12|12.1|12|11.92|11.96|11.92|12.16|12.18|12.4|12.36|12.36|12.32|12.46|12.74|12.7|12.72|12.78|12.74|12.78|12.8|12.7|12.7|12.68|12.64|12.54|12.56|12.56|12.54|12.54|12.6|12.76|12.74|12.62|12.56|12.46|12.42|12.38|12.5|12.6|12.46||12.2|12.36|12.3|12.42|12.7|12.56|12.72|12.76
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP|34.05|34.15|34|33.8|33.75|34.2|34.55|34.15|33.85|34.2|34.2|34.25|34.5|34.55|34.1|34.1|33.8|35|36.05|36.3|36.6|36.4|37|37.85|37.6|37.45|37.15|37.25|37.25|37.45|38.3|38|38.1|38.2|39|39|39.3|38.3|37.9|37.7|37.25|37.1|37.3||||||36.7|37.3|37.6|37.95|38.1|37.2|36.95|37|37.3|37.15|36.9|34.35|35.55|35.6|35.55|34.6|34.9|35.35|35.35|35.4|35.8|35.7|35.95|35.25|35.3|34.9|34.6|34.55|34.6|34.4|33.8|33.55|34.3|35.65|36|35.75|35|35.3|35.25|35.35|35.2|35.1|35.05||||||35|34.55|34.6|35.05|34.4|34.2|33.55|33.25|33.55|33.7|33.2|32.7|32.6|32.65|32.25|31.95|31.9|31.8|32|31.7|31.4|31.3|31.3|34.15|34.9|34.8|35.2|34.5|34.2|34.8|34.45|34.25|34.05|34|33.8|33.55|33.3|34||34.15|34.6|34.8|34.9|34.95|35.2|35.45|35.2|35.4|35.5|35.35|34.5|34.9|35.95|36.05|36.1|36.4|36.5|36.25|36.2|36.25|36.05|36|35.9|35.85|35.7|35.95|36.3|36.35|36.3|35.95|35.35|35|34.8|34.75|35.5|35.15|34.5|34|33.8|33.75|33.7|33.45|34|34|33.6|33.65|33.9|33.9|33.9|33.65|33.2|34|34.65|34.75|34.5|35|35.7|35.8|34.9|35|34.65|35|35.9||36.5|36.3|36.8|36.8|36.35|36.5|36.05|36.35|36.3|36.35|36.6|37.2|37.8|37.35|37.1|37.7|38.95|38.1|38.2|38.1|39.2|39.6|39.65|39.1|39|39|38.55|38.45|38.75|38.7|38.8|38.7|39|39.3|39.5|40.15|39.6|38.5|38.6|38.15|38.25|37.95|37.4||39|39.3|39.35|38.8|40.65|41.05|41.5|41.05
08511|1178933|/equities/international|TADAWULALL|197.405|192.814|192.615|191.218|188.224|186.028|186.627|187.425|185.828|182.635|184.431|184.431|183.832|172.455|175.449|175.848|175.848|172.655|171.856|177.246|180.24|181.238|182.635|186.627|185.828|183.633|184.232|186.826|189.621|187.824|185.23|182.236|179.641|175.449|178.443|177.645|173.253|171.457|178.044|175.05|165.469|161.277|164.072||||||164.87|163.473|161.078|156.886|155.09|154.89|154.691|154.092|153.493|152.495|153.493|154.89|155.689|153.892|149.501|148.902|148.703|150.699|150.699|152.295|153.293|151.098|154.092|154.691|152.096|154.092|153.892|153.693|154.691|158.483|161.277|161.477|161.277|160.878|159.681|155.689|154.691|155.489|154.691|155.689|154.691|155.489|153.493||||||147.305|147.305|146.906|144.91|144.511|145.709|146.108|145.908|146.707|146.307|142.715|140.319|138.323|136.926|136.527|136.926|136.527|135.928|137.126|136.128|135.329|133.134|130.938|131.936|133.932|135.13|135.928|138.124|137.924|139.521|138.323|139.721|139.122|135.729|131.737|130.938|136.327|135.729||137.325|141.317|144.711|146.906|144.711|146.307|145.11|143.912|143.713|146.707|147.305|144.711|143.912|141.118|147.904|150.299|149.501|149.301|155.09|154.691|154.89|154.89|160.679|159.681|160.679|159.88|159.681|160.479|160.279|160.279|158.882|158.483|155.689|155.689|157.685|156.287|153.693|152.695|150.699|148.902|148.902|148.703|148.703|148.703|148.303|146.507|145.908|146.707|140.719|141.317|142.315|138.323|133.733|128.743|129.94|127.745|129.741|135.329|136.527|134.331|133.932|134.93|136.128|134.132||135.928|135.928|139.721|144.311|142.715|147.904|147.705|152.295|149.701|151.297|160.08|164.87|171.257|171.257|169.261|169.661|171.657|175.05|175.649|176.647|174.651|174.451|172.655|169.261|169.661|166.467|157.086|156.487|159.481|160.878|159.481|158.084|159.681|164.671|163.872|166.267|165.868|166.068|164.671|158.084|149.9|146.307|145.709||147.305|151.697|142.515|146.707|157.086|157.685|159.281|158.683
08512|11743|/equities/jabal-omar|TADAWULALL|23.8|23.08|22.8|22.6|22.74|22.84|22.82|23.44|23.48|23.9|24.1|24.72|25.4|24.94|24.92|25.65|26|27.1|27|26.9|27|27.1|26.6|26.65|26.9|27.3|27.75|27.8|27.4|27.3|27.4|27.05|26.95|26.45|26.35|25.65|25|24.94|25.15|25.05|24.94|25.2|25.45||||||25.4|25.45|25.05|25|25.55|26.15|26.3|26.45|25.9|26|25.85|25.25|25.25|25.4|25.05|24.76|24.94|25.15|25.3|25.05|24.06|23.8|23.5|23|23.58|23.62|23.5|23.14|22.88|22.9|22.88|22.56|22.54|22.86|22.46|21.56|21.64|21.9|21.88|22.46|22.9|22.96|22.82||||||22.52|22.44|22.46|22.14|21.5|21.5|21.3|21.06|20.56|20.12|20.02|19.62|19.92|20|20|19.96|19.92|19.56|19.66|19.9|19.74|19.1|18.78|18.9|19.86|19.24|18.26|18.2|18.2|18.2|18.02|18|17.7|17.58|17.18|17.16|17.06|17.3||17.6|17.92|18|17.96|18.26|18.6|18.96|18.82|18.78|18.42|18.66|19.02|18.94|18.54|18.38|18.48|18.14|18.08|18|17.96|18|17.94|17.6|17.48|17.54|17.6|18|18.16|18.12|18.1|18.22|17.58|17.26|17.1|17|16.98|16.42|16.5|16.22|16.14|16.34|16.32|16.5|16.76|16.84|16.52|16.8|16.9|16.54|16.68|16.7|16.34|16.84|17.18|17.56|17.46|17.72|18.06|18.76|18.66|18.74|19.24|19.32|19.9||20.14|20.26|20.6|20.18|19.96|20.24|19.88|19.76|19.86|19.8|20.18|20.72|20.96|20.7|20.3|20.7|20.88|21.1|21.54|22.28|22.28|22.44|22.68|22.4|22.2|22.06|21.84|21.64|21.18|21.18|21.02|20.6|20.82|21.56|21.88|21.04|20.82|20.16|20.1|19.94|19.8|19.2|19||19.98|20.3|20.66|20.98|21.78|21.94|22.06|22.18
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL|7.2|7.26|7.27|7.21|7.22|7.21|7.28|7.3|7.31|7.32|7.34|7.36|7.34|7.32|7.32|7.3|7.31|7.41|7.41|7.41|7.41|7.47|7.48|7.51|7.51|7.44|7.49|7.48|7.49|7.49|7.55|7.64|7.7|7.77|7.8|7.8|7.82|7.76|7.82|7.82|7.85|7.88|7.76||||||7.45|7.45|7.43|7.63|7.69|7.71|7.44|7.44|7.38|7.39|7.42|7.41|7.39|7.39|7.35|7.4|7.37|7.44|7.39|7.39|7.41|7.38|7.38|7.38|7.37|7.4|7.4|7.32|7.3|7.35|7.43|7.45||7.45|7.5|7.47||7.55|7.64|7.64|7.67|7.62|7.65||||||7.44|7.49|7.4|7.35|7.26|7.37|7.39|7.47|7.51|7.36|7.3|7|7.03|6.98|6.74|6.65|6.59|6.5|6.46|6.38|6.3|6.38|6.23|6.33|6.39|6.4|6.36|6.39||6.4|6.45|6.4|6.29|6.3|6.28|6.25|6.39|6.62||6.64|6.65|6.65|6.71|6.67|6.78|6.79||||6.83|6.83|6.88|6.89|6.83|6.76|6.75|6.8|6.86|6.87|6.86|6.86|6.86|||6.86|6.94|6.93|6.94|6.94|6.91|6.88|6.95|6.95|7.01|7|6.89|6.87||6.86|6.82|6.8|6.9|6.96|7.05|6.97||7|6.99|6.95|7.05|6.98|7.04|7.1|||7.3|7.43|7.48|7.48|7.42|7.42|7.25|7.26||7.18|7.13|7.11|7.19|7.04|7.15|7.11|7.11|7.05|7.19|7.16|7.18|7.18|7.19|7.1|7.22|7.28|7.28|7.27|7.24|7.27|7.2|7.24|7.17|7.2|7.17|7.18|7.24|7.2|7.15|7.15|7.15|7.17|7.22|7.18|7.2|7.17|7.13|7.19|7.15|7.1|7.1|7||7.19|7.25|7.19|7.27|7.4|7.38|7.43|7.48
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL|12.02|12.06|12.12|12.02|11.98|12|12.2|12.6|12.5|12.54|12.48|12.52|12.58|12.64|12.84|12.82|12.68|12.8|12.78|12.6|12.54|12.5|12.76|12.5|12.72|12.58|12.54|12.78|12.9|12.8|12.88|12.88|12.78|12.86|12.94|13.2|13.34|13.36|13.36|13.34|13.18|13.38|13.5||||||13.36|13.36|13.36|13.34|13.5|13.44|13.36|13.34|13.3|13.28|13.24|13.18|13.22|13.34|13.22|13.48|13.02|13.26|13.36|13.28|13.3|13.14|13.4|13.48|13.64|13.54|13.54|13.4|13.2|13.28|13.2|13.34|13.34|13.6|13.72|13.8|13.82|13.84|13.74|13.46|13.38|13.3|||||||13.26|13.02|13.18|13.1|13.2|13.28|13.26|13|12.96|12.96|12.94|12.9|12.88|12.64|12.6|12.62|12.42|12.3|12.2|12.4|12.4|12.48|12.52|12.44|12.54|12.36|12.3|12.3|12.28|12.1|12.08|12.18|12.18|12.16|12.1|12.14|12.12|12.2||12.08|11.96|12.22|12.3|12.14|12.22|12.2|12.02|12.1|12.2|12.14|12|12|12.1|12.26|12.4|12.4|12.3|12.3|12.2|12.26|12.02|12.1|12.08|12.1|12.08|12.14|12.2|12.3|12.3|12.2|12.24|12.32|12.32|12.58|12.6|12.58|12.74|12.5|12.4|12.3|12.34|12.38|12.72|12.46|12.54|12.42|12.36|12.2|12.18|11.92|11.5|12.3|12.04|12.22|12.28|12.58|12.6|12.3|12.12|12.5|12.42|12.22|12.3||12.2|12.3|12.74|12.5|12.3|12.36|12.18|12.26|12.12|12.2|12.1|12.04|12.5|12.5|12.6|12.9|13.06|13.26|13.3|13.28|13.28|13.2|13.3|13.3|13.24|13.18|13.14|13.28|13.4|13.42|13.26|13.2|13.16|13.22|13.24|13.1|13|13.06|13.02||13|13|13||13.3|13.3|12.92|13.2|13.3|13.36|13.3|13.3
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH|14.74|14.74|14.72|14.7|14.8|14.9|14.92|15|15.02|15.02|15.2|15.36|15.44|15.38|15.18|15.2|15.36|15.52|15.4|15.4|15.5|15.5|15.96|15.96|15.82|15.8|15.7|15.92|16.02|16.06|16.1|16.12|16.3|16.48|16.38|16.18|16.18|16.28|16.3|16.32|16.32|16.28|16.54||||||16.52|16.42|16.12|16.34|16.62|16.66|16.64|16.62|16.72|16.74|16.62|16.72|16.9|16.68|16.56|17.2|16.62|16.1|16.2|16.32|16.36|16.32|16.6|16.46|16.44|16.3|16.34|16.42|16.7|16.6|16.62|16.54|16.48|16.4|16.38|16.32|16.32|16.56|16.32|16.32|16.26|16.26|16.24||||||16.68|16.58|16.28|16.38|16.28|16.08|16.14|16.18|16.2|16.16|15.98|15.96|16.02|16.22|15.9|15.86|15.7|15.22|14.86|14.86|14.86|14.82|14.78|14.48|14.26|14.28|14.34|14.44|14.44|14.5|14.66|14.84|14.58|14.36|14.34|14.22|14.16|14.3||14.22|14.2|14.3|14.4|14.56|14.5|14.62|14.52|14.52|14.4|14.5|14.5|14.82|14.88|14.96|14.9|14.88|15|15|14.96|14.96|14.92|15|14.94|14.92|14.9|15|15.1|15.02|15.02|15.16|15.08|15.1|15.16|15.22|15.4|15.1|15|14.98|14.82|14.9|14.96|14.96|14.98|15|14.88|14.86|15.1|14.96|14.98|14.92|15.02|15.4|15.64|15.68|15.7|15.76|16.02|16.1|16.06|15.84|15.4|15.8|15.82||15.92|15.92|15.94|15.96|15.96|15.88|16|16.14|16.08|16.1|16.24|16.24|16.22|16.08|16.14|16.38|16.34|16.5|16.4|16.22|16.58|16.72|17|16.5|16.4|16.36|16.34|16.32|16.4|16.82|16.96|17.04|17.28|17.18|17.04|17.14|16.84|16.56|16.32|16.14|16|16.02|16.52||16.92|16.78|16.54|16.52|16.48|16.54|16.74|16.66
08516|11656|/equities/jazan-dev-co|TADAWULALL|14.6|14.78|14.64|14.56|14.48|14.44|14.62|14.44|14.36|13.9|14.02|14|13.98|13.86|13.9|14|14|14.14|14.42|14.46|14.64|14.66|14.7|14.8|14.8|14.84|14.8|14.84|15.16|15.46|15.58|15.5|15.48|15.3|15.4|15.52|15.6|15.6|15.46|15.18|15.06|15|14.88||||||14.82|14.82|14.78|14.92|15.16|15.12|14.94|14.9|15.16|15.14|14.98|14.82|14.76|14.74|14.8|14.64|14.5|14.7|14.8|14.8|14.76|14.84|15.1|14.76|14.54|14.7|14.68|14.72|14.6|14.62|14.8|14.68|14.9|15.02|14.8|14.8|14.8|14.94|15.02|15.16|14.9|14.9|14.92||||||14.7|14.9|14.64|14.42|14.52|14.76|14.88|14.16|14.08|13.6|13.54|13.6|13.54|13.5|13.5|13.32|13.18|13.08|13.18|13.18|13.04|13|13|13.18|13.38|13.5|13.42|13.36|13.2|13.28|13.34|13.34|13.32|13.28|13.16|13.04|13.02|13.1||13.06|13.18|13.3|13.34|13.4|13.72|13.84|13.64|13.5|13.4|13.36|13.3|13|13|12.88|12.86|12.8|12.84|12.78|12.8|12.86|12.9|12.76|12.7|12.68|12.6|12.64|12.7|12.7|12.78|12.66|12.68|12.6|12.42|12.42|12.54|12.4|12.34|12.28|12.2|11.96|11.88|12|12|11.8|11.6|11.7|11.88|11.8|11.8|11.68|11.48|12|12|12|11.98|12.02|12.2|12.3|11.96|11.96|11.66|11.7|12.06||12.64|12.58|12.7|12.98|12.66|12.92|12.98|12.9|12.76|13.38|13.26|13.5|13.44|13.34|13.2|13.46|13.64|13.46|13.46|13.8|13.72|13.7|13.76|13.6|13.5|13.32|13.3|13.28|13.3|13.42|13.38|13.2|13.1|13.9|13.86|13.96|13.68|13.4|13.48|13.2|12.96|12.88|13.12||14|14.18|14.12|14.38|15.14|15.26|15.5|15.42
08517|19023|/equities/jouf-cement|TADAWULALL|12.18|12.2|12.28|12.26|12.24|12.28|12.44|12.5|12.6|12.46|12.5|12.36|12.14|12|11.82|11.8|11.66|12.16|12.12|12.16|12.12|12.14|12.28|12.3|12.38|12.36|12.38|12.4|12.48|12.42|12.48|12.52|12.48|12.54|12.54|12.68|12.78|12.76|12.78|12.82|12.94|12.92|12.86||||||12.8|12.7|12.68|12.7|12.82|12.88|12.8|12.74|12.7|12.66|12.64|12.64|12.6|12.68|12.62|12.5|12.64|12.78|12.78|12.86|12.8|12.8|12.46|12.46|12.38|12.54|12.48|12.62|12.7|12.9|12.9|12.94|12.9|12.92|12.7|12.6|12.74|12.76|12.84|12.72|12.6|12.56|12.48||||||12.56|12.48|12.56|12.54|12.5|12.62|12.76|12.78|12.74|12.66|12.6|12.5|12.5|12.84|12.78|12.58|12.6|12.42|12.44|12.58|12.7|12.9|13.06|13.2|13.38|13.1|13.08|13.12|13.2|13|13.24|13.4|13.34|13.34|13.72|13.62|13.7|13.58||13.52|13.4|13.44|13.42|13.5|13.36|13.28|13.28|13.3|13.36|13.3|13.1|13|12.92|12.74|12.66|12.64|12.86|12.94|12.7|12.44|12.5|12.6|12.5|12.64|12.6|12.72|12.9|12.7|12.66|12.12|11.8|11.88|11.6|11.58|11.36|11.1|11.08|11.02|11.02|11.02|11.02|11.1|11.12|11.1|11.04|11.14|11.24|11.06|11|11.1|10.94|11.02|11.5|11.5|11.5|11.54|11.66|11.68|11.66|11.72|11.64|11.6|11.64||11.82|11.8|11.9|11.64|11.32|11.26|11.26|11.24|11.24|11.54|11.6|11.6|11.7|11.5|11.46|11.56|11.56|11.72|12|11.6|11.36|11.4|11.72|11.5|11.32|11.28|11.24|11.18|11.16|11.2|11.2|11.18|11.32|11.46|11.54|11.7|11.5|11.26|11.2|11.12|11.02|11.1|11||11.58|11.72|11.5|11.4|11.52|11.5|11.8|11.6
08518|19030|/equities/kec|TADAWULALL|15.08|15.14|15.1|15.1|14.92|14.7|14.98|15|15.04|14.92|15|15.1|14.58|14.38|14.14|14.2|14.3|14.5|14.5|14.36|14.56|14.86|14.96|14.98|14.98|15.52|15.72|15.9|15.96|15.86|15.9|15.4|15.58|15.72|15.6|15.6|16|15.82|14.96|15.08|14.94|14.96|14.92||||||15|14.74|14.6|14.72|14.94|15|15.06|14.82|14.8|14.72|14.72|14.74|14.84|14.98|15|14.98|14.82|15|14.98|14.9|14.8|14.82|14.94|14.92|15.06|15.1|15.06|15.34|15.4|15.4|15.22|15.04|15.2|15.16|14.92|14.42|14.6|14.98|14.82|14.82|14.78|14.74|14.76||||||15.1|15.02|15|14.82|14.8|14.62|14.5|14.4|14.46|14.5|14.54|14.58|14.58|14.38|14.34|14.08|13.8|13.76|13.66|13.74|13.5|13.2|13|13.12|13.24|13.26|13.04|12.94|12.36|12.42|11.98|11.76|11.66|11.76|11.5|11.6|11.62|11.5||11.66|11.7|11.96|11.98|12.1|12.1|12|11.96|11.94|11.74|11.72|12|11.92|11.68|11.68|11.6|11.76|11.4|11.18|11.14|11.14|11.04|10.98|11.06|11.04|11|11.32|11.44|11.42|11.48|11.2|11.1|11.06|10.96|11|11.14|11|10.76|10.6|10.66|10.64|10.66|10.64|10.7|10.64|10.5|10.6|10.68|10.54|10.54|10.48|10.52|10.5|10.8|10.82|10.98|11|11.14|11.2|11.1|11.1|11.08|11.24|11.4||11.46|11.44|11.54|11.68|11.52|11.7|11.44|11.32|11.5|11.8|11.76|11.8|12.02|11.8|11.76|11.98|12.14|12.14|12.34|12.5|12.72|12.66|12.7|12.68|12.7|12.66|12.6|12.5|12.5|12.46|12.42|12.5|12.6|12.9|12.86|12.8|12.7|12.2|12.34|12.06|12|11.88|11.74||12.2|12.5|12.46|12.52|13.02|12.92|13.1|13
08519|11746|/equities/kingdom|TADAWULALL|7.34|7.35|7.38|7.35|7.35|7.36|7.4|7.5|7.6|7.62|7.63|7.65|7.65|7.65|7.6|7.62|7.57|7.61|7.62|7.62|7.66|7.69|7.72|7.72|7.72|7.7|7.73|7.74|7.74|7.75|7.77|7.77|7.77|7.78|7.8|7.8|7.77|7.75|7.75|7.8|7.8|7.81|7.8||||||7.77|7.8|7.78|7.81|7.92|7.92|7.86|7.81|7.81|7.79|7.79|7.79|7.8|7.79|7.83|7.78|7.77|7.9|7.95|7.96|7.94|7.94|8.06|8.09|8.09|8.09|8.11|8.13|8.13|8.24|8.22|8.2|8.17|8.17|8.16|8.2|8.15|8.19|8.31|8.31|8.28|8.23|8.22||||||8.3|8.15|8.1|8.06|7.93|7.96|7.96|7.91|8.04|7.93|7.8|7.85|7.76|7.8|7.8|7.8|7.75|7.77|7.77|7.78|7.75|7.52|7.52|7.55|7.66|7.65|7.75|7.86|7.68|7.66|7.66|7.68|7.63|7.6|7.45|7.45|7.38|7.48||7.6|7.68|7.74|7.77|7.7|7.75|7.82|7.73|7.7|7.61|7.64|7.63|7.68|7.77|7.8|7.82|7.86|7.9|7.9|7.88|7.92|7.9|7.94|7.71|7.67|7.7|7.71|7.74|7.7|7.71|7.73|7.7|7.68|7.65|7.7|7.72|7.68|7.69|7.72|7.7|7.66|7.71|7.59|7.54|7.49|7.43|7.39|7.48|7.5|7.47|7.39|7.35|7.51|7.6|7.74|7.79|7.84|7.88|7.91|7.88|7.85|7.81|7.77|7.81||7.8|7.8|7.9|7.94|7.9|7.9|7.7|8|7.96|7.77|7.91|8.14|8.38|8.26|8.18|8.35|8.45|8.48|8.5|8.59|8.65|8.77|8.8|8.75|8.76|8.8|8.75|8.72|8.7|8.65|8.66|8.68|8.75|8.78|8.77|8.65|8.61|8.58|8.56|8.46|8.5|8.43|8.36||8.8|8.83|8.8|8.74|8.94|8.91|8.98|8.98
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL|13.78|13.86|13.76|13.7|13.74|13.64|13.78|13.86|13.86|13.88|13.94|14.08|14.18|14.24|14.02|14.02|14.16|14.3|14.2|14.12|14.18|14.18|14.38|14.58|14.76|14.8|14.78|14.8|14.82|14.82|14.76|15.1|15.18|15.22|15.42|15.4|15.48|15.46|15.46|15.32|15.2|15.2|14.9||||||14.8|14.88|14.72|14.98|15.06|15.12|15.18|15.12|15.12|15.16|15.1|14.92|14.9|15|14.96|14.76|14.64|14.86|14.84|14.94|15.04|15.14|15.32|15.42|15.24|15.08|15.08|15.1|15.18|15.1|14.86|14.66|15|15.04|14.72|14.24|14.32|14.54|14.68|14.82|14.8|14.46|14.14||||||14|14.06|14|14.06|14.1|14|13.9|13.9|14|14|13.7|13.5|13.38|13.5|13.02|12.5|12.5|12.24|12.36|12.36|12.2|12.2|12.16|12.4|12.6|12.74|12.72|12.74|12.68|12.82|12.76|12.72|12.58|12.6|12.54|12.4|12.4|12.68||12.92|12.88|13|13.02|13.02|13.04|13.02|13.02|13|12.94|12.9|13.1|13.18|13.18|13.08|13.08|13.04|13.06|13.04|12.98|12.94|12.9|12.92|12.86|12.96|13|13.02|12.9|12.9|12.9|12.88|12.8|12.64|12.56|12.56|12.76|12.7|12.26|12.28|12.3|12.34|12.5|12.62|12.52|12.48|12.14|12.36|12.38|12.36|12.2|11.88|11.6|12.1|12.9|12.88|12.86|12.9|13.06|13.04|12.8|12.94|12.98|12.98|13.62||13.92|13.9|14.04|14.12|14|14.04|13.9|13.92|13.9|14.06|14.16|14.2|14.22|14.02|13.82|13.98|14.3|14.3|14.3|14.42|14.52|14.7|14.84|14.76|14.68|14.7|14.6|14.3|14.44|14.7|14.62|14.58|14.74|15.1|15.12|15.4|15.04|14.44|14.72|14.5|14.4|14.06|13.98||14.3|14.6|14.5|14.8|15.46|15.52|15.76|15.7
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP|155|155.4|153.2|156.4|153|150|150|152|150.8|149.6|148.4|147.6|150.6|151.2|147.2|148|146.4|150.6|147.6|146.6|145.6|145|142|147.2|145|143.2|141.2|139.8|140|141.2|140|139.8|141.6|141.6|145|140.4|140|136|136.2|135|140|137.6|127||||||129|127.2|123.2|122.2|125|124|126.6|126.6|126.8|126.6|125.8|128|123.2|119|118.6|117.4|114.8|114.4|114.4|118.2|120|118.6|119|116.2|114|113.6|114.6|114.2|111.4|111.2|112.2|111.4|110.8|110|109.8|111|111|114|113|115.2|113.2|111|108.6||||||105|104|103.4|103.4|103.4|102.8|103|103.8|104.8|103|102|102.2|103.2|100|99.7|98.1|96.2|97|97|97|95|93.7|94.8|95.9|96.1|95.2|95|97.6|97.6|96.7|93.9|95.5|92.4|91.2|91|89|88.9|89.2||89.4|88.7|88|89.6|89.2|89|87.3|85.5|85.8|85.7|85.7|85.1|85.4|84.5|84.1|84|84|84.7|84.2|85|85|85.4|84.8|84.7|85|85|86.5|86.8|85.9|85.5|85.4|83.8|83.3|83.6|85|86.2|85.9|84.4|82|81|80.8|80.8|81|81.3|81.6|80|80.4|80.1|80.9|80.6|80|78.1|80.8|81.5|81.8|80.5|81|82.1|83.4|84.4|83.8|82|81.8|80.9||81.2|79.7|80.4|82.9|81.3|81|83.4|84|84.1|85.1|84.5|82.5|84|83.1|81.2|79.5|78.6|78|75.1|75.5|75.7|76|77.5|76.4|75.8|75|74.5|74.3|75.9|77.6|78|76.7|78|80.9|79.1|79.1|78|76.3|77.3|76.8|76.2|75.6|75.5||77.6|75.8|72.5|72.4|76.5|78.8|79.5|79.5
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM|40|40.1|40.2|39.9|40.1|40.7|41.3|40.4|40.35|40.5|40.4|40.8|40.25|40.9|40|40.2|42|42.6|42.5|43.25|43.55|43.85|44.1|43.85|42.9|42.85|42.75|43.1|43.2|43.8|43.9|44|44.4|44.3|43.6|43.6|43.2|43.15|43.4|42.1|41.9|41.85|42.2||||||42|41.4|41.5|41.4|41.8|42|42.1|42.2|42.25|43.2|43.2|43.0667|42.2|42.3334|41.4|40.8|41.4|42.4667|42.6667|42.6|42.6667|42.6667|43.8|43.7334|45.2667|45.5334|45.6|46.1334|46.1334|45.7334|45.6667|45.6|45.2667|45.4|45.4|44.3334|44.3334|45.2|45.4667|46.2|45.8667|45.6667|45.2||||||45.6|45.4|43.8667|43.3334|43.2667|44|43.8667|43.8667|44.4667|43.4667|42.6667|42.6667|42.6|42.3334|42.1334|42.3334|42|41.6|41.6667|41.5334|40.8667|40.4|40|40.2|41.8|42.3334|42.5334|42.6667|42.4|42.9334|42.7334|42.2667|42.0667|41.8|41.0667|41.6667|43.2667|43.2667||43.5334|44.2|45|45.3334|46.1334|46|46.6667|46|46.1334|46.8|47.0667|46.6667|47.8667|48.3334|48.6667|49|48.9334|49.1334|48.8667|48.9334|49.2|49.8|49.7334|49.3334|49.6667|47.6667|48.8|49.8667|50|49.6667|48.3334|47.2667|46.2|45.7334|45.4|44.8|44.1334|43.2|42.3334|41.4|41|41.1334|41.8667|42|42.3334|40.9334|41.6667|42.6667|43.3334|43.5334|44.6667|44.5334|45.4|44.1334|44.2|44|44.4|45.0667|45.6667|43|42.3334|40.8667|41.8667|43||42.9334|43.6|44.4667|45.4667|43.5334|44|45.5334|46.4|47.2|48.2667|48.4|46.6667|48.7334|47.7334|45.2667|50.2667|54.9334|55.9334|54.0667|52.6667|53.9334|52.6667|52|50.3334|50.4667|50|48.4|48.1334|48.1334|47.7334|47.5334|46.5334|46.4667|48.1334|47.3334|47.2667|46.0667|46|45.6|43|41.9334|41.6|40.9334||41.8667|42.2|41.5334|39.4|43.2|44.5334|45.4|46.1334
08523|11696|/equities/natl-metal|TADAWULALL|18.74|18.8|18.62|18.58|18.62|18.68|18.64|18.6|18.52|18.8|19|19.48|19|19.3|19.06|19.4|19.18|19.84|20|20|20.04|20.04|20.04|20.2|20.3|20.4|19.74|20|20.44|20.94|21.04|21.7|21.84|21.8|21.82|21.94|21.94|21.9|21.2|21.08|21.02|21.02|20.8||||||20.5|20.9|20.98|21.02|21.78|21.92|21.76|21.84|21.92|21.84|21.32|21.52|21.2|21.2|21.12|21|20.88|21.22|21.4|21.26|21.26|21.1|21.3|21.7|20.6|20.38|20.12|20.08|20.1|20.2|20.18|19.98|20.3|20.22|20.28|19.84|19.84|20.14|19.8|19.7|19.7|19.24|19.18||||||19.22|19.32|18.78|18.82|19.02|18.98|18.9|19.02|19.08|18.86|18.78|18.5|18.24|18.2|17.2|16.96|16.74|16.8|17.16|17.18|17.18|17|16.88|17.4|17.96|18.3|18|17.86|17.54|17.84|17.88|17.62|17.68|17.5|17.2|17|16.98|17.4||17.5|17.8|18.06|18.44|18.46|18.72|18.94|19.1|19|18.8|18.7|18.54|19.06|18.86|18.8|19|19.04|19.04|18.62|18.38|18.52|18.4|18.3|18.2|17.9|17.9|18.1|18.34|18.44|18.42|18.44|18.5|18.36|18.4|17.62|17.28|17|17|16.9|17|16|16|16.36|16.3|16|15.5|15.92|16.26|16.16|16.02|15.84|15.7|16.38|16.64|16.62|16.84|16.8|17.02|17.24|17.12|17.12|17|17|17.26||17.8|17.72|18.04|18.28|18|18|17.7|17.82|17.94|18.6|18.7|19.06|19.16|18.86|18.88|19|19.22|19.06|19.12|19.58|19.9|19.5|19.44|19.34|19.26|19.08|19|18.84|18.9|19.16|19.1|19.04|19.3|19.96|20|20.16|19.8|19.2|19.58|19.16|18.96|18.66|18.64||19.08|19.68|19.96|20.34|21.3|21.5|21.56|21.52
08524|11615|/equities/malath|TADAWULALL|20.04|19.9|19.54|19.6|19.54|19.3|19.4|20.06|20|20.86|21.36|21.9|22.56|24.8|24.3|23.04|22.7|21.86|22.64|23.14|23.08|23.88|23.6|23.54|23.46|24.1|22.7|22.6|22.66|22.5|22.9|21.66|21.3|21.36|20.94|21.36|22.28|22.78|22.76|22.4|22.66|21.36|21||||||20.9|19.76|18.5|17.8|18.4|18.22|18.02|18.08|18.14|18.32|18.6|18.36|18.2|17.8|17.8|17.2|17.44|18.06|18|18.22|18.16|17.78|17.22|17.4|17.6|17.5|16.68|15.56|15.64|15.24|15.2|15.42|15.26|15.1|14.62|14.16|14.14|14.44|14.34|14.48|14.28|13.6|13.46||||||13.4|13.46|13.38|13.5|13.58|13.52|13.72|13.6|13.48|13.44|13.2|12.92|12.9|12.84|12.8|12.56|12.5|12.8|12.58|12.62|12.26|12.2|12.18|12.6|12.68|12.84|13.04|13.1|13.04|13.1|13.2|13.06|12.98|13.02|13.02|12.98|12.96|12.92||12.94|13.08|13.16|13.22|13.14|13.48|13.56|13.76|13.3|13.36|13.52|13.56|13.7|13.88|13.7|13.24|13.1|13.26|12.82|12.7|12.52|12.4|12.3|12.08|11.86|11.82|11.76|11.84|11.9|11.82|11.82|11.88|11.5|11.44|11.58|11.4|11.26|11.08|11|10.98|10.9|11.04|11.1|10.8|10.7|10.34|10.7|10.92|10.86|10.88|10.6|10.34|10.74|10.72|10.68|10.74|10.92|11|11.3|11.1|11.1|10.9|11|12.18||12.46|12.54|12.9|12.7|12.3|12.32|12.04|12.4|12.3|12.74|12.98|13.08|13|12.62|12.02|12.5|12.9|12.8|12.82|13.4|13.48|13.78|13.78|13.68|13.72|13.78|13.88|13.84|13.86|13.8|13.72|13.5|13.88|14.52|14.48|14.3|14.28|14.02|13.56|13.18|13.02|12.98|12.8||13.64|13.4|13.36|13.62|13.8|13.6|13.96|13.94
08525|11729|/equities/makkah-constru|TADAWULALL|58.76|60.07|59.91|59.41|58.26|57.85|58.34|58.43|58.34|58.92|60.07|60.4|60.57|59.41|58.51|58.26|59.17|61.15|62.22|62.79|62.13|61.89|61.31|61.31|62.22|62.22|61.97|62.3|61.06|60.82|60.9|60.16|60.07|60.24|60.49|60.16|60.16|60.16|60.32|60.57|60.16|59.99|60.65||||||60.57|60.07|59.91|60.32|60.24|59.99|60.24|59.91|59.83|59.91|58.92|58.18|58.51|58.51|59|59.09|59|58.92|58.92|59.25|59.33|58.92|59.09|59.41|59.09|59.09|59|59.17|59.09|59.5|59.41|59.41|59.83|59.5|59|58.76|58.51|59.41|59.58|59.91|60.24|60.32|60.49||||||60.16|58.92|58.43|58.34|58.51|58.34|58.18|58.01|58.1|58.18|58.18|57.85|57.77|58.26|58.1|57.77|57.03|56.45|56.28|55.95|55.21|54.39|54.31|55.29|56.7|56.04|54.31|54.39|53.65|54.14|55.13|54.8|55.05|53.81|53.32|52.66|52.9|53.32||53.15|53.56|53.65|53.89|52.99|53.81|54.22|54.14|55.21|53.98|53.23|53.65|52.74|51.75|51.92|51.92|51.5|51.92|51.5|51.34|51.17|51.01|51.01|50.93|51.09|51.26|51.34|52.08|52.25|52.41|52.82|50.68|51.01|50.1|50.02|50.52|50.43|50.02|50.6|50.6|50.6|50.6|50.6|50.6|50.6|50.6|50.6|50.6|50.6|50.6|50.6|49.61|51.09|50.93|50.35|50.27|50.84|51.42|49.69|49.86|50.19|50.02|49.61|50.1||50.52|50.35|51.17|51.34|51.09|51.26|49.53|50.02|49.61|49.44|49.53|51.09|50.68|50.43|50.27|50.68|51.09|51.34|51.59|51.92|52.74|53.56|53.48|52.16|51.67|51.34|50.84|50.52|51.09|51.5|51.26|51.5|51.5|52.9|53.4|53.23|52.74|51.67|52.16|51.92|51.5|52|51.09||53.23|53.4|53.4|54.39|55.62|55.46|56.2|56.37
08526|11616|/equities/medgulf|TADAWULALL|13.9|13.84|13.3|13.36|13.3|13.04|13.16|13.6|13.72|14|14.06|14|14.46|14.4|14|13.7|13.52|13.46|13.84|13.1|12.96|13.24|13.32|13.24|13.1|12.5|11.36|11.22|11.62|11.96|12.16|12.1|12|12.36|12.6|12.74|12.52|12.8|12.42|11.36|10.54|10.18|9.63||||||9.28|9.34|9.2|9.3|9.47|9.17|9.1|9.1|9.18|9.12|9.16|9.15|9.18|9.3|9.3|9.26|9.26|9.52|9.46|9.4|9.45|9.36|9.31|9.54|9.6|9.02|8.93|8.8|8.79|8.77|8.76|8.8|8.6|8.49|8.43|8.5|8.56|8.57|8.4|8.81|8.7|8.28|8.25||||||8.19|7.96|7.9|8.05|7.99|8.05|8.06|8.02|7.97|7.93|7.8||7.88|7.92|7.74|7.53|7.55|7.6|7.73|7.72|7.6|7.65|7.67|7.7|7.9|8|7.99|8.02|8.15|8.21|8.27|8.25|8.25|8.28|8.2|8.16|8.2|8.39||8.42|8.47|8.65|8.69|8.6|8.64|8.75||9.4|9.52|9.4|9.45|9.76|9.9|9.8|9.49|9.48|9.7|9.32|9.18|9|9.03|9.02|9|9.02|8.94|9|9.05|9.1|9.1|9.08|8.9|8.75|8.96|8.87|8.91|8.9|8.9|8.3|8.45|8.48|8.45|8.84|8.5|8.53|8.5|8.52|8.5|8.5|8.42|8.3|8.17|8.4|8.39|8.4|8.33|8.5|8.68|8.79|8.82|8.92|8.75|8.82|9.1||9.2|9.2|9.47|9.24|9.21|9.33|9.17|9.55|9.54|9.64|9.52|9.6|9.6|9.35|9.15|9.5|9.6|9.63|9.8|9.96|10|10.04|10.02|10|10.02|10|10|10|10.04|10.2|10.12|10.22|10.32|10.72|10.58|10.58|10.5|10.46|10.32|10.08|9.9|9.94|10||10.3|10.6|10.66|10.9|10.92|10.9|11.02|11.02
08527|1141642|/equities/mefic-reit|TADAWULALL|4.92|4.87|4.86|4.88|4.87|4.83|4.86|4.87|4.9|4.91|4.93|4.96|4.96|4.98|4.97|4.98|4.96|4.99|4.99|5|5|5|5.03|5.03|5.02|5.02|5.03|5.02|5.05|5.07|5.07|5.08|5.09|5.15|5.15|5.15|5.15|5.12|5.12|5.14|5.15|5.16|5.15||||||5.1|5.15|5.16|5.17|5.16|5.15|5.18|5.16|5.16|5.12|5.14|5.15|5.15|5.16|5.15|5.15|5.15|5.18|5.15|5.15|5.16|5.16|5.17|5.17|5.21|5.2|5.21|5.23|5.2|5.2|5.22|5.13|5.09|5.15|5.07|5.05|5.05|5.1|5.1|5.09|5.1|5.08|5.05||||||5.07|5.03|5|5.02|5.02|5.09|5.04|5.05|4.97|4.97|4.93|4.85|4.89|4.85|4.85|4.85|4.8|4.79|4.8|4.79|4.77|4.77|4.8|4.86|4.9|4.94|4.9|4.93||4.92|4.91|4.91|4.86|4.84|4.83|4.77|4.82|4.85||4.85|4.89|4.89|4.92|4.91||4.95|4.92|4.88|4.88|4.91|4.94|4.96|5|5.04|5.03|4.96|4.95|4.93||4.9|4.9|4.93|4.91|4.9|4.9|4.89|4.92|4.94|4.95|4.95|4.93|4.92|4.92|4.91|4.87|4.83|4.82|4.77|4.79|4.7|4.75|4.77|4.75|4.73|4.69|4.69|4.68|4.65|4.65|4.66|4.55|4.77|4.85|4.88||4.89|4.93|4.89|4.86|4.86|4.88|4.81|4.95||4.94|4.94|4.98|4.9|4.99|5|5|5|5.22|5.27|5.27|5.3|5.34|5.34|5.34||5.38|5.4|5.4|5.38|5.38|5.45|5.45|5.43|5.46|5.5|5.4|5.34|5.47|5.48||5.52|5.47|5.67|5.66|5.53|5.48|5.43|5.43|5.37|5.38|5.36|5.52||5.67|5.71|5.7|5.72|5.85|5.85|5.88|5.9
08528|11709|/equities/mesc|TADAWULALL|16.8|17|16.9|16.74|16.7|16.32|16.42|16.88|17.04|16.84|16.78|16.76|16.52|16.04|15.76|15.88|15.42|15.82|16.2|15.6|15.62|15.58|15.78|15.88|15.88|15.78|15.7|15.8|15.84|16|16.08|16.4|16.36|16.7|16.74|16.84|16.9|16.6|16.46|16.02|15.94|16.04|16.3||||||16.2|15.74|15.38|15.74|15.84|15.98|16.12|16.14|16.14|16.14|16.02|15.9|15.88|15.82|15.98|15.62|15.62|16.1|16|16.22|16.16|16.1|15.92|15.5|15.42|15.1|14.92|14.8|14.4|14.08|13.82|13.76|14.06|13.8|13.6|13.14|13.12|13.18|12.96|12.64|12.64|12.56|12.56||||||12.5|12.88|13.04|12.54|12.52|12.48|12.4|12|11.2|11.14|11.1|10.92|10.62|10.8|10.26|9.94|9.75|9.7|9.8|9.6|9.58|9.67|9.65|9.83|10.02|10|10.14|10.18|10.1|10.26|10.26|10.28|10.26|10.18|10.14|10.12|10|10.1||10.16|10.4|10.5|10.42|10.5|10.6|10.6|10.4|10.36|10.38|10.32|10.5|10.6|10.64|10.7|10.72|10.88|10.92|10.96|11|11.02|10.92|10.94|10.92|10.9|10.9|11.02|10.92|11.1|11.14|10.78|10.7|10.68|10.66|10.6|10.82|10.86|9.95|9.42|9.43|9.39|9.45|9.68|9.72|9.71|9.55|9.68|9.38|9.04|8.99|8.92|8.6|9.41|9.96|10|10|10.1|10.32|10.48|10.3|10.4|10.1|10.2|10.68||10.9|11.04|11.36|11.18|10.9|11|10.7|10.7|10.7|11.1|11.2|11.44|11.66|11.38|11.16|11.52|11.78|11.74|11.74|11.96|12.12|12.2|12.24|12.18|12.16|12.2|12|12.02|12.16|12.26|12.24|12.2|12.34|12.78|12.84|12.86|12.5|12|12.4|12.14|12.02|11.92|11.72||12.02|12.32|12.3|12.42|12.84|12.9|13.1|12.94
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL|58.6|59|58.4|58.9|60.3|60.8|61|60.7|59.4|59.7|60.1|58.9|60.5|57.2|55.9|55.7|56.4|57.1|62.8|61.4|62.6|63.8|65.9|67.2|66.7|66.8|67.7|68.5|68.6|68.2|68|69.2|69.6|71|70.8|70.7|69.2|68.3|68.1|68.1|69|66.6|67.9||||||69.9|70.8|70.5|72.2|70|72.7|73.8|70.8|67.6|67.7|67.3|62|58.6|57.9|57.8|58.3|57.5|56.5|56.4|56.2|56|55.8|58.2|56.7|53.3|51|50|48|43.4|41.5|40.6|40.55|40.7|40.6|40.65|40.3|39.2|39.7|39.05|38.7|37.55|37.7|37||||||36.7|36.7|36.5|36.5|36.4|36.75|36.9|37|36.9|36.95|36.85|37|37.4|35.8|35.65|35.75|35.7|34|34.1|34.75|34.75|34.5|33.95|35.65|35.75|35|34.7|34.3|33|33.25|33.45|33.2|33.25|32.75|31.3|29.85|28.2|27||26.7|27.25|27.45|27.2|27.05|27.1|26.95|26.8|27|27|26.9|26.75|26.6|27.2|27.35|27.3|27.1|27.2|27.4|26.85|26.85|27.15|26.6|26.15|26.1|26.3|26.5|26.5|26.65|26.6|26.5|26.45|25.85|25.55|25.8|26|25.65|25.5|25.25|25.15|25.05|25|25.3|25.75|25.9|25.8|26|26.05|26.25|26.4|26.2|25.15|25.7|26.05|26.1|26.05|26|26.3|27|26.6|26.2|25.85|26.05|26.55||26.85|26.8|26.95|27.15|26.7|27|26.85|26.85|27|27.6|27.5|28.6|29.9|31|30.65|31.3|32.15|32.4|32.1|32.6|32.2|32.35|32.6|32.4|33.15|33.2|33.65|33.05|32.85|31.75|29.15|28.9|29.35|29.9|29.8|30|29.5|26.75|26.75|26.35|25.9|26.35|27.2||28.2|28.45|28.5|29.8|31.05|30.65|30.95|30.9
08530|953109|/equities/middle-east-paper-co|TADAWULALL|32.55|32.55|32.35|32.2|32.2|32.4|32.45|32.35|31.85|31.55|31.85|32.2|32.9|32.65|31.6|33.3|33.25|33.75|34.85|35.4|36.2|35.55|35.5|35|35.35|35.4|34.8|34.75|35.1|35.25|35.7|36.6|35.8|35.8|35.95|36.3|37.05|36.05|35.8|36.05|34.9|34.9|34.65||||||34.35|34.45|34.6|34.5|34.45|34.35|34.25|34.65|34.8|35.15|34.5|33.9|33.65|33.75|33.6|33.6|33.4|32.9|33.3|33.75|33.5|33.55|33.25|33.3|33|35.8|35|35|35.7|35.65|35.15|33.95|33.8|34.15|33.05|31.9|31.85|32.6|32.4|32.6|32|31.6|31.5||||||31.55|31.35|31.35|31.3|31|31.45|32.45|32.4|32.2|32.05|32.2|31.6|31.1|30.5|30.4|30.35|30.6|30.05|30.7|30.75|30.7|30.7|30|30.55|30.6|30.85|31.5|31.8|32|31.1|31.15|31.15|30.4|30.1|29.85|29.65|29.65|30||30|30.45|30.9|29.85|29.8|29.55|29.8|30.45|30.2|30.45|30.65|30.3|30.45|31|30.2|30.2|31.6|32|32.2|32.45|32.55|33.05|33.15|31.65|31.85|31.6|31.55|32|32|32.05|32|31.65|31.65|31.3|31.6|32.55|32.2|32.6|32.75|31.25|31|30.9|30.7|31.6|30.8|30.35|30.5|28.55|27.8|27.7|27.1|25.5|26.5|28.25|27.65|27.1|26.4|27|27.85|27.8|28|28|27.7|29.4007||29.8133|30.0008|30.3383|30.9008|30.0008|29.8883|29.0257|30.4133|31.3883|32.3633|33.4508|33.5634|35.0634|35.0259|32.9258|35.1759|38.626|38.326|38.476|38.926|39.376|40.426|39.901|39.001|38.326|38.626|38.776|38.251|39.301|40.051|39.676|39.001|39.451|40.501|41.026|41.026|40.576|40.801|39.301|38.401|38.926|38.851|39.001||40.351|40.051|39.301|39.451|40.501|40.726|40.501|40.426
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH|105.6|105.8|107.8|108|107.8|110.6|112|110|106|104.2|108.6|110|105.4|104.6|102.4|109.4|120.4|123.5|122.3|122.5|124.3|125.4|125.1|130.7|132.5|130.7|128.8|128.8|128.5|129.7|127.4|124.4|125.5|122.4|121.7|118|116.6|118|118|118|118.5|115|119.7||||||120.1|119|121.2|125.8|128.8|124.9|121.4|120.6|120.5|120.3|121|117.8|116.7|114.6|111.5|111|112.5|114.4|114.1|114.5|112|112|117.9|119.5|117.5|117.4|117.1|117|117|119.5|121.6|122.1|121.9|121.5|123.7|122.2|122.1|123.2|122.3|122|122.3|120|120.4||||||121.5|119.8|118.5|116.7|117|115.3|114.5|117|117|120|120|116.7|114.3|112.3|112.8|108.3|106.8|107.5|101.7|98.1|96.9|97|96.7|97.5|97.5|95.8|95.1|95.5|95.7|96.8|95.4|92.4|90.5|91|90|90|93|93.7||94.4|96.3|96|96.7|96|95.4|94|90.9|93.3|96.6|96.6|96.1|97.6|101.4|103|102.1|102.5|102.6|101.3|102.1|103.5|103.2|104.4|103.3|102.7|102.1|104.3|105.2|104.6|104.5|104|102.4|101.5|100.6|101.5|103|102.3|104.5|102.5|98.3|98.3|98|98|95|95.2|95.5|97.5|100.5|95|91|90.3|89.2|91|86.6|89.4|92.1|93|95.5|95.2|94.2|95.7|93.1|92.8|92.1||93|95|93.5|94.5|93|91.1|90.3|90.6|88.5|90|92.5|97|102.5|105|108.5|107.7|108.1|110.7|109.5|108.5|110.5|111.3|113.5|112.1|112.4|109.4|109|107.8|107.9|107|105.5|103|102.7|107|104|103.2|101.5|98.5|97.8|97.5|94.5|94|96.3||95.5|102.5|100.5|107|108.7|109.6|110.8|109.5
08532|1054997|/equities/mulkia-gulf|TADAWULALL|6.51|6.52|6.5|6.5|6.54|6.52|6.55|6.57|6.55|6.59|6.67|6.72|6.72|6.72|6.72|6.74|6.75|6.78|6.8|6.81|6.84|6.72|6.86|6.85|6.86|6.89|6.9|6.9|6.96|6.97|7.02|7.05|7.11|7.11|7.12|7.12|7.12|7.12|7.12|7.13|7.13|7.12|7.09||||||7.11|7.11|7.13|7.16|7.11|7.29|7.41|7.4|7.4|7.41|7.4|7.4|7.4|7.41|7.43|7.41|7.42|7.41|7.4|7.41||7.43|7.4|7.41|7.43|7.46|7.44|7.41|7.41|7.41|7.45|7.4|7.49|7.48|7.48|7.45|7.48|7.51|7.49|7.49|7.5|7.5|7.48||||||7.5|7.46|7.47|7.38|7.32|7.35|7.34|7.31|7.33|7.32|7.31|7.26|7.35|7.32|7.3|7.3|7.26|7.31|7.28|7.32||7.28|7.1|7.12|7.3|7.37|7.39|7.39|7.4|7.42|7.41|7.35|7.35|7.3|7.3|7.3|7.35|7.31||7.46|7.5|7.59||7.5||7.58|7.5|7.56|7.57|7.56|7.56|7.64|7.65|7.64|7.6|7.7|7.89|7.9|7.91|7.9|7.9|7.84|7.82|7.79|7.77|7.78|7.75|7.75|7.78|7.79|7.77|7.78|7.85|7.8|7.79|7.77|7.76|7.75|7.71|7.72|7.65|7.72|7.71|7.73|7.72|7.71|7.66|7.54|7.53|7.51|7.4|7.49|7.46|7.48|7.48|7.51|7.5|7.41|7.33|7.34|7.26|7.23|7.17||7.17|7.2|7.26|7.29|7.39|7.54|7.59|7.64|7.69|7.65|7.74|7.84|7.99|8.09|8.34|8.53|8.58|8.6|8.58|8.6|8.63|8.62|8.75|8.7|8.75|8.64|8.5|8.2|8.57|8.55|8.52|8.63|8.7|8.78|8.78|8.81|8.76|8.76|8.79|8.75|8.5|8.57|8.49||9|8.98|8.92|8.97|9.02|9|9.01|9.02
08533|1054998|/equities/musharaka|TADAWULALL|6.32|6.31|6.31|6.32|6.37|6.38|6.42|6.48|6.58|6.81|6.89|7.45|7.5|7.49|7.52|7.5|7.4|7.45|7.5|7.56|7.66|7.61|7.6|7.64|7.76|7.76|7.78|7.77|7.76|7.76|7.73|7.77|7.71|7.73|7.74|7.69|7.68|7.75|7.77|7.7|7.81|7.86|7.77||||||7.71|7.7|7.7|7.76|7.68|7.67|7.55|7.55|7.54|7.53|7.53||7.55|7.55|7.59|7.6|7.55|7.6|7.58|7.53|7.5|7.54|7.55|7.57|7.54|7.5|7.5|7.49|7.44|7.46|7.42|7.45|7.5|7.51|7.5|7.55|7.57|7.63|7.67|7.63|7.63|7.62|7.56||||||7.5|7.5|7.5|7.46|7.46|7.48|7.57|7.67|7.78|7.79|7.76|7.74|7.73|7.66|7.69|7.6|7.58|7.56|7.5|7.47|7.6|7.6|7.41|7.55|7.55|7.6|7.62|7.65|7.65|7.75|7.63|7.6|7.51|7.45|7.45|7.47|7.3|7.5||7.55|7.6|7.62|7.6|7.67|7.72|7.7|7.75|7.83|7.81|7.86|7.78|7.95|8.06|8.08|8.08|8.05|8.13|8.14|8.16|8.28|8.23|8.63|8.7|8.66|8.71|8.72|8.72|8.86|8.83|8.85|9|8.96|8.97|8.94|8.98|8.86|8.85|8.85|8.8|8.77|8.75|8.77|8.77|8.75|8.85|8.75|8.79|8.68|8.77|8.65|8.6|8.61|8.58|8.51|8.52|8.42|8.5|8.52|8.5|8.49|8.4|8.42|8.5||8.5|8.5|8.5|8.67|8.7|8.73|8.68|8.85|8.9|8.95|8.9|8.92|8.94|8.9|8.92|8.95|8.95|8.76|9.05|9.15|9.15|9.14|9.16|9.16|9.16|9.15|9.15|9.14|9.2|9.19|9.2|9.21|9.24|9.25|9.25|9.3|9.23|9.24|9.25|9.25|9.18|9.13|9.13||9.34|9.37|9.3|9.34|9.41|9.4|9.41|9.39
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP|23.2034|23.1556|23.1795|23.2034|23.2989|23.3466|23.2989|23.1795|23.0363|23.2989|23.084|23.1556|23.3944|23.275|21.6517|20.673|20.0046|20.6252|22.5827|23.2273|23.4182|22.9169|23.6808|23.1795|22.4872|22.2246|21.7472|21.9859|22.2246|22.2008|21.5085|22.153|22.1053|21.1982|21.0311|20.673|19.9091|19.4078|19.3839|19.4078|18.6677|19.0258|19.5033||||||19.5033|19.0497|18.7155|18.4529|18.1187|17.3548|17.1877|16.9967|17.4264|17.2354|17.1877|17.2354|16.6386|16.2806|16.2806|15.8986|15.9225|15.4212|15.4451|15.2063|14.9437|14.9437|15.2063|15.1347|14.9437|14.8005|14.7289|14.8005|14.8005|14.6573|15.0631|15.0392|14.896|15.0631|14.9676|14.1798|14.347|13.965|14.1798|14.0605|13.774|13.5114|13.2488||||||13.034|12.7237|12.6282|12.485|12.4611|12.6998|12.843|12.6521|12.843|13.2488|13.6069|13.225|13.1295|13.0579|13.0579|13.034|12.8908|12.4372|12.3656|12.2462|12.1985|11.9359|11.8786|12.0075|11.4871|11.4776|11.4585|11.5444|11.468|11.573|11.5921|11.6781|11.4967|11.5062|11.4489|11.4776|11.4394|11.3725||11.3343|11.4489|11.4585|11.363|11.363|11.3916|11.4298|11.363|11.2293|11.2866|11.3248|11.3152|11.2197|11.172|11.0765|10.981|10.7901|10.9524|10.9237|10.9142|10.9333|10.9142|10.9237|10.8855|10.8855|10.876|10.8855|10.8951|10.981|10.981|10.7805|10.7519|10.7614|10.284|10.2076|10.0166|9.8734|9.7588|9.7492|9.7492|9.7015|9.7779|9.8829|10.0262|9.9689|9.7397|9.8638|9.797|9.6156|9.6729|9.5487|9.3577|9.7874|10.4081|10.4558|10.8092|10.9142|11.0574|11.172|11.1052|11.1052|10.981|11.0765|11.2388||11.4107|11.4394|11.7258|11.554|11.554|11.6972|11.8595|11.7831|11.6972|11.9836|12.1269|12.1746|12.3178|12.1746|12.1269|12.294|12.4133|12.3656|12.3656|12.4372|12.4611|12.6282|12.6282|12.4611|12.5088|12.4611|12.4133|12.3178|12.3895|12.4372|12.3656|12.3656|12.4611|12.6759|12.6998|12.7237|12.6521|12.1746|12.2701|12.103|11.9359|11.9264|12.1269||12.8908|12.9146|12.9385|13.0579|13.6069|13.8695|14.2276|14.2753
08535|40407|/equities/najran-cement|TADAWULALL|12.56|12.92|12.76|12.66|12.58|12.52|12.64|12.72|12.7|12.72|12.7|13.06|13.16|12.86|12.74|12.82|12.84|12.92|12.92|12.88|12.92|13.14|13.34|13.34|13.3|13.3|13.32|13.26|13.32|13.3|13.22|13.72|13.76|13.88|13.9|13.92|14.04|14.06|14.1|14.18|14.12|14.14|14.18||||||14.14|14.16|14.02|14.3|14.56|14.24|14.22|14.16|14.04|14.02|13.96|13.88|13.84|13.94|13.94|13.9|13.94|14.1|14.26|14.32|13.98|13.94|13.92|13.88|13.94|13.78|13.68|13.96|14.14|14.2|14.12|14.04|14.14|14.12|14.1|14.04|14.18|14.56|14.46|14.32|14.28|14.28|14.42||||||14.38|14.62|14.7|14.5|14.34|14.64|14.3|13.68|13.58|13.8|13.5|13|12.92|12.84|12.84|12.88|12.74|12.58|12.54|12.64|12.36|12.22|12.24|12.24|12.4|12.4|12.58|12.2|12.02|12.1|12.2|12.28|12.24|12.2|12.2|12.14|12.26|12.36||12.46|12.58|12.82|12.8|12.82|12.82|12.74|12.7|12.8|12.7|12.76|12.48|12.54|12.6|12.6|12.58|12.68|12.78|12.78|12.76|12.72|12.62|12.56|12.48|12.5|12.56|12.6|12.72|12.84|12.82|12.72|12.7|12.56|12.36|12.32|12.66|12.26|12.08|12.04|11.96|11.96|11.92|12|11.98|11.94|11.84|11.84|11.9|11.86|11.86|11.82|11.8|11.96|12.04|12.04|12.04|12.1|12.2|12.24|12.14|12.2|12.06|12.1|12.18||12.28|12.28|12.36|12.32|12.1|12.06|11.92|11.9|11.94|12|12.08|12.24|12.32|12.1|11.98|12.36|12.66|12.26|12.18|12.06|12.06|12.18|12.2|12.08|12.04|11.96|11.9|11.82|11.96|12.14|12.16|12.16|12.26|12.64|12.86|13.02|12.76|12.42|12.4|12.2|12.08|12|11.96||12.02|12.3|12.42|12.54|12.86|12.92|13.02|13.06
08536|11695|/equities/nama-chems-co|TADAWULALL|32|32.55|32.8|32.8|32.9|32.1|32.75|32.5|31.85|32.15|32.25|32|32|32.05|31.9|32.05|32.55|32.85|33|33.25|33.15|33.2|33.5|33.85|33.9|33.95|33.8|33.6|33.55|33.75|33.95|34.3|34.75|35.2|35.65|36.1|36.35|35.95|35.85|35.85|35.65|35.6|35.7||||||35.75|35.8|35.7|35.75|36|35.9|36.1|36.15|36|35.75|35.75|35.7|35.5|35.7|35.6|35.15|35.15|35.55|35.55|35.6|35.6|35.55|35.3|34.95|35.05|35.2|35.15|35.35|36.2|36.75|36.05|35.1|35.8|35.4|35.2|35|35|35.5|35.75|35.45|35.35|35.1|34.85||||||34.95|34.95|34.8|34.75|34.5|34.35|34.5|34.7|34.1|34.15|33.4|32.75|32.65|32.4|32.3|32|31.95|31.8|32|31.4|31.2|30.5|31.1|31.55|31.75|32.3|32.05|32.35|32.25|32.3|32.7|32.15|31.9|31.9|31.8|31.7|31.7|31.55||31.95|32.05|32.1|32.35|31.8|31.8|32|31.7|31.75|31.75|31.7|31.85|32.4|32.65|32|33.15|33.15|33.45|33.6|33.65|33.85|33.65|33.4|33.5|33.6|33.45|33.7|33.95|34.25|34.5|34.6|34.2|34.4|33.7|33.95|34.2|33.4|32.95|32.9|33|32.6|32|33.1|33.9|34.2|33.75|33.7|35.7|33.45|33.2|31.3|30.15|33.5|36.45|36.7|36.7|37|36.95|38|36|35.65|35.65|37|39.5||40|40.2|40.75|41.55|40.5|40.5|40.1|40.55|39.85|40.7|42|42|43|42.85|42.3|43.5|44.7|43.5|44.7|44.85|45|45.15|45.7|45.65|45.55|45.9|45.75|45.9|45.65|45.8|45.65|45.3|45.3|45.9|45.65|44.7|44.4|43.95|43.9|43.8|43.65|42.85|43.5||45.35|46.2|46|46|46.5|44.65|45|43.35
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM|35.6|35.8|35.45|35.25|35.25|35.5|35.75|35.35|34.95|35|35.4|35.85|36|35.5|35.15|35.8|36.25|37|37.1|37.35|38.25|38.55|39.55|39.45|39.5|40|40.1|40.2|40.1|40.1|39|37.8|37.5|37.45|37.05|36.7|36.5|36.65|36.7|36.9|36.9|36.65|36.7||||||36.55|36.5|36.6|36.8|37.15|37.1|37.1|37|37.05|37.45|37.45|37|36.7|36.9|36.65|36.45|36|37.15|37|37.15|37.4|37.1|37.55|37.6|37.8|37|35.7|35.7|35.6|36.45|36.1|35.85|36.6|36.4|36.8311|36.5699|36.6818|36.7938|36.7938|36.5699|36.4579|36.7565|36.7565||||||37.1296|37.1296|37.055|36.9057|36.8311|37.2043|37.0923|36.7191|36.3833|35.8236|34.5548|34.3309|33.3607|33.2487|33.0995|33.9951|33.9204|33.6592|33.9204|33.398|31.159|31.0098|29.6664|31.868|32.8009|33.2487|34.0324|34.5175|34.5548|35.2265|35.3011|35.0026|34.7787|35.0772|34.928|34.9653|35.0772|35.0026||35.4877|35.8236|36.1594|36.1594|35.8609|35.9728|36.1221|36.0101|36.0101|35.9728|36.0848|36.6072|36.0101|35.8236|35.4131|34.6668|34.9653|35.8236|35.6743|35.9355|36.0474|35.6743|35.8982|35.8609|36.1967|36.9804|37.2416|37.2416|36.1594|36.1967|36.3087|36.6072|36.5699|35.7489|37.2043|37.6147|37.2789|37.764|36.943|36.3833|35.8982|35.7862|36.0101|36.1967|35.6743|34.6668|35.5997|36.4206|36.3087|36.5699|36.0101|35.0399|35.0772|34.1443|34.5548|35.1892|36.346|37.2789|37.9133|37.764|37.8386|38.4357|38.8088|39.0327||38.8088|39.1074|39.7791|40.003|39.3313|39.5552|40.4508|41.6449|40.8986|42.3166|42.6897|43.2868|43.5107|42.4658|41.7195|42.3912|43.0629|42.9136|44.6302|47.093|48.5111|48.735|48.9589|47.9886|47.6155|46.1975|45.4511|45.1526|45.5258|45.8989|45.675|46.9438|47.6901|48.2125|47.9886|47.6155|46.9438|46.6452|46.2721|45.9736|45.675|45.6004|45.5258||47.093|46.7199|46.2721|47.5408|48.735|49.2574|49.9291|49.8544
08538|1116144|/equities/national-company-learning|TADAWULALL|105|105.4|103.8|101.2|99.9|99.1|99.8|99|100.4|100|100.4|102.4|101.8|101.2|102|98.8|96.7|103|103.8|103.2|102.6|102.4|102.6|102.2|103.4|101.8|102.6|106|108|109.2|112.2|111.4|110|110|112|113.8|111.8|110|108.8|111.2|113.8|113|116||||||116.4|115.4|115|115.2|116|118.8|121|117.4|116|115.4|111|116.2|115.8|115.2|112.2|112|110.8|108.4|106.8|108.6|111|110.2|110.4|110.8|111.8|111.6|112.8|113|113|112.2|111.2|109|112.2|112.6|115.2|114|114.6|115.8|113|112|110.6|105.8|102||||||101.8|105|105.6|105.4|105|106|105|104.6|106.6|103|100.6|99.2|99.6|99.9|99|97.6|98|96.8|94|94|93.9|93.1|91.5|92.7|97|100.2|99|103|107|102.2|93.4|92.1|89.1|89|87.8|88.3|85.3|83.1||82|82.1|82.4|85.8|84.2|83.6|81.8|82.1|82.6|84|82.2|81.5|79.9|81|81.1|80.1|79.5|79.8|79.7|79.8|80|79.6|80.1|80.9|80.7|79.4|80.9|81.5|81.1|77|74.7|73.7|74.9|71.4|69.8|68|67|67.5|67.8|68.5|66.5|66.1|65.4|66.6|68.5|67.2|68|67.5|67|66.7|65.6|64.9|63.4|64|64|65.6|65|64.7|65.8|64.1|63.2|62.5|61.1|62.4||64.3|64.3|63.3|62.5|63.9|62.6|61.6|60.6|59.8|61.9|62.5|60.9|61.8|59.2|59|59|59.3|58.8|58.7|58|60.2|60.2|61.2|59.9|59.8|59.5|59.2|59.5|60|59.9|59.6|60|59.3|61.8|62.5|61.7|61.2|61.7|60.5|60.2|60.6|61.1|60||62.7|61|60|58.2|59.5|57.6|56.9|56.2
08539|11684|/equities/nat-gypsum-co|TADAWULALL|22.88|23.2|23.22|23.08|23|22.86|22.9|23.36|23.28|24.2|24.42|24.72|25.1|24.9|24.32|24.62|24.06|25|25.1|25.15|25.15|25.3|25.8|25.75|25.65|25.55|25.55|25.8|26.3|26.75|26.9|27.65|27.9|27.6|28.05|28.1|28.15|28.15|27|26.85|26.55|26.35|26.1||||||26|26.4|26.25|26.45|26.85|26.7|26.9|26.75|27.05|27.05|26.75|26.3|25.9|26.05|26.1|25.95|25.8|26.3|25.85|25.65|25.55|25.35|25.45|25.45|25.45|26|25.95|25.6|25.75|25.45|25.1|25.05|25.4|25.2|25.15|24.78|24.72|25.2|24.8|24.84|24.6|24.2|24.02||||||23.9|23.9|23.94|23.8|23.88|23.48|23.38|23.22|23.22|23.3|23.3|22.5|22.46|22.48|22|21.58|21.2|21|21.36|21.24|20.96|20.6|20.8|21.26|21.44|21.6|21.6|21.7|21.62|21.98|22.04|22.14|22.1|22|21.76|21.24|21.2|21.84||22.06|22|22|22.5|22.66|22.68|22.6|22.6|22.66|22.5|22.7|22.52|23|23.86|24.12|24.34|24.28|24.42|24.4|24.5|24.18|24|23.96|23.86|23.76|23.8|23.86|23.82|23.62|23.58|23.5|23.8|23.26|23.02|23.1|23.2|23|22.2|22.16|21.92|21.9|21.88|22.18|22.26|22|21.6|21.7|22.2|21.96|21.86|21.86|20.8|21.88|22.6|22.88|22.38|22.8|24|23.16|22.8|22.9|21.62|21.74|23||23.5|23.58|23.8|24|23.82|23.7|23|23.94|23.7|24.56|25|25.55|26|25.7|25|25.65|26.3|26|25.8|26.25|27.3|26.8|26.9|26.65|26.6|26.75|26.6|25.75|25.95|25.9|25.9|25.55|25.7|26.5|26.75|27.4|26.55|25.1|25.7|25|24.46|24.1|24||25.5|25.95|25.9|26.45|28|27.9|28.85|28.85
08540|48637|/equities/northern-region-cement-co|TADAWULALL|11.18|11.26|11.24|11.22|11.2|11.14|11.2|11.24|11.2|11.24|11.28|11.36|11.48|11.36|11.22|11.16|11.1|11.32|11.36|11.38|11.38|11.4|11.58|11.52|11.5|11.54|11.52|11.46|11.5|11.58|11.62|11.82|11.9|11.94|12|12.08|12.06|11.96|11.96|11.94|11.92|11.94|11.98||||||11.94|11.92|11.92|11.96|11.98|11.9|11.98|12|11.9|11.92|11.84|11.84|11.82|11.94|11.88|11.82|12.1|12.2|12.26|12.3|12.14|12.12|12.12|12|12.04|12.08|12.1|12.06|12.06|12.06|12.1|12.06|12.06|12.1|12.1|11.94|12.02|12.1|11.94|11.92|11.96|11.96|11.94||||||12.04|11.98|11.8|11.68|11.66|11.7|11.5|11.38|11.38|11.36|11.28|11.16|11.08|11.14|11.04|11|11|10.96|11|11|10.94|10.88|10.9|10.98|11.06|11.08|11.12|11.1|11.06|11.12|11.18|11.18|11.08|11.12|10.96|10.9|10.92|10.98||11|11.06|11.12|11.16|11.14|11.12|11.14|11.12|11.1|11.08|11.16|11.12|11.14|11.2|11.2|11.28|11.28|11.3|11.32|11.32|11.3|11.26|11.18|11.18|11.2|11.18|11.18|11.24|11.26|11.26|11.1|11.04|11.04|10.94|10.98|10.98|10.84|10.82|10.68|10.68|10.72|10.68|10.7|10.82|10.8|10.8|10.88|10.92|10.96|10.96|10.9|10.66|10.96|11|11|11.02|11.02|11.12|11.2|11.1|11.08|11.04|11.04|11.18||11.22|11.22|11.3|11.36|11.22|11.24|11.22|11.3|11.3|11.48|11.48|11.54|11.54|11.4|11.38|11.56|11.74|11.64|11.72|11.78|11.78|11.8|11.84|11.72|11.7|11.66|11.46|11.4|11.44|11.58|11.58|11.66|11.92|11.96|12.02|11.92|11.5|11.24|11.2|11.04|11.02|10.98|11||11.36|11.46|11.48|11.52|11.66|11.66|11.8|11.8
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM|10.44|10.5|10.48|10.4|10.36|10.32|10.36|10.32|10.32|10.16|10.16|10.32|10.36|10.28|10.08|9.99|10.04|10.22|10.2|10.24|10.34|10.34|10.44|10.52|10.44|10.48|10.52|10.52|10.44|10.62|10.94|10.92|11|11.08|11.24|11.22|11.26|11.3|11.16|11.2|11.22|11.24|11.46||||||11.42|11.6|11.48|11.5|11.68|11.46|11.36|11.4|11.22|11.16|11.18|11.26|11.22|11.18|11.14|11|10.92|11.08|11.1|11.1|11.04|11.1|11.16|11.24|11.22|11.22|11.16|10.94|10.92|10.9|10.82|10.94|11.02|11|10.98|10.82|10.84|11.04|11.06|11.16|11.16|11.08|11.04||||||10.98|10.98|10.8|10.7|10.7|10.82|11.02|10.98|11|10.5|10.36|10.1|9.98|9.97|10.04|10.04|9.93|9.85|9.81|9.7|9.61|9.5|9.47|9.28|10.06|10.12|10.16|10.2|10.2|10.28|10.26|10.24|10.2|10.16|10.14|10.12|10.16|10.62||10.86|10.94|11.14|11.1|11.08|11.08|11.14|11.06|11.2|11.2|11.22|11.14|11.24|11.36|11.12|11.06|11.02|11.22|11.2|11.1|11.1|11.06|10.98|10.9|10.88|10.8|10.94|11.04|11.1|11.02|11.04|10.96|10.92|10.9|11.02|11.1|10.74|10.72|10.62|10.62|10.58|10.52|10.6|10.7|10.72|10.46|10.58|10.7|10.64|10.6|10.28|10.16|10.5|10.56|10.68|10.42|10.46|10.6|10.3|10.12|10.32|10.62|10.78|11||11.12|11.08|11.3|11.3|11.22|11.16|10.86|11.06|11|11.28|11.64|12|12.18|11.98|11.82|12.28|13.5|13.36|13.42|13.78|14.06|14.3|14.54|14.44|14.34|14.38|14.26|14.18|14.22|14.48|14.6|14.48|14.82|14.9|14.72|14.4|13.98|13.54|13.72|13.32|13.24|13.18|13.2||13.8|14.16|14.14|14.5|15.42|15.68|15.58|15.44
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP|66.8|67.5|66.7|66.4|67.1|68|68|68.2|67.9|67.4|68.8|69|69.1|68.5|68.4|68.6|68.2|68|68.1|68.2|67.6|69|69.3|69.1|68.5|68.1|69.2|69.3|69.8|69.5|69.5|70.1|70|70.2|71.2|71.4|71.8|72.7|72.2|72|71.6|71.6|72.6||||||73|72.3|72|72.7|72|71.5|72|72|71.4|71|71|70.9|70.8|70.6|70.8|70.2|72|71.3|71|71|68.9|68.6|68.1|66.8|67.1|67.4|67.4|67.4|67.7|67.9|67.8|67.4|68|68.4|68.4|68.7|68.9|69.6|69.5|68.7|68.5|68.3|68.1||||||68.2|68.2|68.6|68.2|68.1|68.3|68.7|68.5|68.4|68.2|67.9|67.6|67.1|66.8|66.5|66.4|65.8|66|65.9|66.1|65.7|65.1|65.3|66|66.1|66.9|67.2|67|67|66.8|68|68|67.1|67.3|67.2|67|67|66.2||66.7|66.7|66.7|66.9|66.9|67|66.9|66.6|66.2|66.4|68.1|66.2|65.9|66.3|66.3|66.9|66.3|67.5|67.9|68.8|68.7|69.1|69.9|71|73.3|75.3|75.4|74.8|72.8|72.5|72|71.2|71|70.9|69|65.7|63.8|62|59.9|57.2|56.5|56|56.2|56|55.9|55.6|55.7|56.6|58.5|58.5|58.4|58|60|60|60|60.4|61.6|62.1|63.4|63|63.1|62|62.1|63.7||64.1|62.7|65.7|65.7|65.1|65.2|67.6|69.8|70.5|71.1|71.7|72.8|72.3|72.4|74|74|75.2|75.6|76.5|75.8|76.1|76.4|76.5|74.1|74.6|74.2|73|72.2|73|73.2|74|74.6|75.1|76.2|76.8|76.7|76.3|76.2|76|74.8|72.3|72.6|71||74.5|75.1|74|74.1|76|75.6|76.1|76.6
08544|997128|/equities/raydan-co|TADAWULALL|25.55|25.9|26|25.5|25.4|25.05|25.25|25.85|25.6|25.6|25.6|26.1|26|26.4|25.25|25.15|25.1|25.5|25.8|25.6|25.6|25.85|26.35|26.35|25.95|26|26.15|26.1|26.05|26.4|26.1|27.5|27.65|27.65|27.7|27.8|28.1|27.85|27.8|27.85|27.4|27.4|27.7||||||27.7|27.7|27.4|27.7|27.95|28.1|28.3|28.6|28.5|28.5|28.15|28.1|28.1|28|27.95|27.8|27.65|27.5|28.3|28.65|29|29|29.2|29.4|29.3|29.3|29|29.2|29.05|28.95|28.7|28.55|29.2|28.8|28.5|28.15|28.1|28.4|28.5|29.3|28.4|27.15|27.1||||||27.1|27.15|27.25|27|27.05|26.8|26.65|26.5|26.9|26.5|25.8|25.5|25.3|25.85|25.65|25.3|24.3|24.62|25|24.86|24.5|24.7|23.8|24.24|24.5|24.4|24.14|24.22|24.26|24.2|24.4|24.24|24.1|23.54|23.4|23|22.84|23.1||23.02|23.36|23.94|24.12|24.3|24.5|24.12|24.08|24.02|24.02|23.68|22.98|23.72|24.58|24.94|24.98|25.3|24.12|23.72|23.92|23.82|23.9|23.94|23.74|23.56|23.6|23.5|23.48|23.42|23.44|23.3|23.34|22.18|21.6|21.74|21.8|21.16|20.8|20.52|20.8|20.7|21.22|21.28|21.56|21.42|21|21|21.8|21|21.1|21|20|21.1|23|23.02|22.76|23.36|24.5|24.88|24.5|24.7|24|23.98|24.92||26.35|26.5|26.4|26.85|26.7|28|27.7|26.8|26.2|25.2|24.66|24.7|24.98|24.76|24.44|26.1|26.15|25.9|25.9|25.9|26.4|26.5|26.15|26|25.95|26.1|25.95|26.25|26.25|25.95|27|27.5|27.35|27.35|26.0461|25.918|25.1921|24.9359|24.8079|24.6371|24.2101|24.1247|24.0393||24.9786|24.8932|24.7652|25.2775|26.0461|26.0034|26.4731|26.345
08545|11741|/equities/red-sea-housin|TADAWULALL|24|23.9|23.9|24.08|23.56|23.5|22.52|22.36|22.24|22.1||23|23.3|22.98|23.5|23.96|24.22|24.34|24.42|24.4|24.76|24.66|24.34|24.84|24.9|24.8|24.8|24.82|25.25|25.45|25.7|25.6|25.6|25.75|25.8|26|26.1|25.85|25.9|25.8|26.1|25.6|25.65||||||25.65|25.65|25.65|25.75|26|26.2|26.25|26|26.8|26.5|26.1|26|26.15|26.25|26.3|26.15|26.1|26.4|25.9|25.95|25.7|25.85|25.75|25.6|25|25.9|26|25.9|25.85|25.9|25.55|25.4|25.45|25.2|26.1|26.65|26.55|27|27|26.5|26.2|26.7|26.4||||||26.6|26.35|26.1|26.05|26|25.85|25.6|25.75|25.75|25.2|24.9||24.5|26|25.8|25.8|25.2|25.15|25.6|25.55|24.68|24.3|24.7|25.15|25.4|25.8|25.8|25.8|25.7|26.25|26.35|26.2|26.15|26|25.55|25.25|25.5|25.5||25.4|26.2|26.25|26.2|26.6|26.65|25.85|26.05|25.8|26.2|26.45|26.4|26.8|26.8|26.7|27.2|27.05|27.75|28.2|27.05|26.85|25.15|24.92|24.58|24.3|24.16|24.1|23.98|24|24.2|24.3|24.2|23.7|23.16|23.18|23.66|22.84|22.6|22.58|22.44|22.26|22.32|22.94|23|22.72|22.24|22.64|23.26|23.48|22.88|22.8|22.24|23|24.14|23.4|23.18|24|25.1|25.6|25|25.3|24.8|25.05|26.9||28.4|28.6|29|29|28.55|28.55|28.25|28.2|28|28.1|29.3|29.1|30|29.7|29.5|30.5|31.1|31.2|31.25|31.7|31.3|31|31.15|30.8|30.8|30.7|30.55|30.3|30.55|30.8|30.3|30.15|30.55|31.6|31.5|32.25|31.5|30.85|30.8|29.2|28.35|28|28.2||29.85|29.8|29.05|30.2|31.8|32.3|33.2|33
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM|29.85|29.95|29.9|29.5|29.75|29.95|30|29.9|29.75|29.75|29.85|30.2|30.45|30|30.05|30|30.05|30.8|30.4|30.55|31.35|31.6|32.55|33.5|33.7|33.9|34|34.55|34.55|34.25|34.6|34.8|34.3|33.95|33.7|33.05|33.1|33.2|33.2|33.5|33.75|33.55|33.5||||||33.25|33.05|32.65|32.35|32.5|33|33.7|33.55|33.1|33.7|33.55|33.4|33.15|32.6|31.85|31.6|32.6|33.2|33.05|33|33.65|33.3|34.05|34.95|34.9|34.25|33.2|32.75|33.05|33.7|32.75|31.95|31.9|31.85|32.05|31.65|31.1|31.05|30.3|30.05|29.7|29.8|29.7||||||30.55|30.4|30.4|30.4|30.2|30.85|31.5|31.35|31.25|31|29.8|29.5|28.95|28.6|28.65|29.35|29.55|28.95|29.15|28.4|27|26.7|25.8|26.05|27.05|27.4|28.25|28.85|28.4|29|28.2|27.9|27.5|26.1|25.6|26|26|26.35||26.7|27.7|28.1|28.4|27.8|27.85|27.3|26.5|26.4|26.65|27.3|28.1|29.2|30.05|30.35|30.35|31.3|31.85|31.7|31.75|32.1|32.25|32|31.25|31.35|31.3|31.15|31.25|30.5|30.5|30.45|30.65|30.5|30.3|30.65|31.4|31.3|31.7|31.5|31.5|30.6|30.45|30.15|30.3|30.45|30|30.25|31|30.8|30.8|30.55|29.1|30.85|30.1|30.4|31|32.1|33.8|34.25|34|34.65|32.65|34.85|34.75||34.75|34.9|34.8|35.1|35|36.55|36.65|36.8|36.3|36.45|36.5|35.85|36.05|35.3|35|35.45|34.7|35.1|34.95|34.4|35.85|35.75|35.7|33.95|33.4|32.7|31.4|31.7|32.15|32.3|32.1|32.9|33.7|33.1|33.35|33.8|32.55|31.7|30.9|29.8|29.5|29.75|30.9||32.15|32.5|32.4|32.8|33.05|33.05|33.75|33.75
08547|994496|/equities/riyad-reit|TADAWULALL|8.95|8.95|9.01|8.98|9.01|9.08|9.04|9.05|9.05|9|9.01|9.01|9|9.01|9.03|9.02|9.02|9.05|9.01|9.06|9.05|9.05|9.04|9.05|9.02|9.01|9|9|9.04|9.01|9.01|9.02|9|9.02|9.01|9.07|9.1|9.1|9.02|9.02|9.03|9.02|8.97||||||8.92|8.95|8.95|8.97|8.94|8.95|8.95|8.9|8.93|8.93|8.91|8.92|8.91|8.92|8.95|8.95|8.91|8.91|8.84|8.92|8.88|8.84|8.95|8.96|8.97|9|9|9|9|9|8.99|8.95|9.05|9.15|9.16|9.23|9.29|9.25|9.23|9.2|9.19|9.13|9.1||||||9.02|9|9.01|9.01|9.01|9.07|9.01|9.23|9.19|9.13|9.1|9.15|9.16|9.15|9.15|9.11|9.1|9.06|9.04|8.96|8.95|8.92|8.85|8.95|8.95|8.9|9.09|9.04|8.94|9|9.11|9.07|8.94|8.9|8.7|8.63|8.59|8.55||8.56|8.69|8.89|8.94|8.96|8.98|9.03|8.97|9.12|9.17|9.2|9.15|9.19|9.3|9.33|9.41|9.44|9.47|9.49|9.45|9.47|9.46|9.46|9.49|9.5|9.46|9.49|9.48|9.66|9.68|9.63|9.64|9.74|9.83|9.86|9.87|9.88|9.91|9.87|9.89|9.92|10|10.12|10.12|10.14|10.1|10.18|10.18|10.16|10.16|10.18|10.1|10.36|10.16|10.1|10|10|10.16|10|9.96|10.24|10.4|10.5|10.4||10.32|10.34|10.46|10.62|10.52|10.52|10.74|10.72|10.7|10.7|10.8|10.7|10.7|10.66|10.64|10.74|10.88|11.08|11.18|11.28|11.26|11.26|11.22|11.26|11.16|10.9|10.98|10.88|10.88|10.8|10.66|10.8|10.78|11.28|11.58|11.42|11.38|11.14|11.12|11.08|10.8|10.8|10.9||11.26|11.1|11.08|11.32|11.38|11.34|11.4|11.24
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM|35.25|35.1|35.05|34.8|34.9|35.45|35.5|35.3|34.75|34.85|35.45|36|36.5|36|35.65|35.9|35.7|35|34.65|36.1|37.3|37.6|39.15|40.5|40.25|40.35|40|40.4|40.7|41.5|41.6|39.5|39.75|39.9|38.9|38.3|38.45|38.75|38.4|39.25|38.4|37.9|38||||||37.5|37.95|37.5|37.45|37.6|37.5|37.85|37.75|37.65|37.45|37.25|36.6|36.3|36.55|36.3|36.05|37|38.55|37.95|37.65|37.55|37.5|37.6|37.85|38.55|37.9|37.7|37.65|37.5|38.5|37.9|37.4|36.7|36.3|35.55|34.1|35.3|35.8|36.1|35.95|35.75|35.65|35.1||||||36.1|36|36|36.15|35.75|36.1|36.4|36.1|36.25|36.4|36.3|35.5|34.55|33.85|33.65|33.8|34.45|34.5|34.2|33.65|33.7|33.3|32.1|32.1|32.65|33.7|33.8|34.9|35.1|35.4|35.55|36.35|34.45|32.85|32.3|32.45|33.3|33.65||33.85|34.35|34.45|34.2|33.1|33.3|32.8|32.3|32.3|32.25|33.25|34.55|34.95|35|35.9|35.05|34.9|35.35|34.8|35.15|35.35|35.05|35.65|35.05|35.35|35.2|36.8|37.3|36.8|36.9|37.25|37.65|38.6|38.4|38.5|38.5|38.15|38.65|38|37.55|37|37.4|37.2|37.4|37.45|36.7|37|37.2|36.9|36.5|35.95|35.2|36.35|34.9|35.15|34.7|36.55|38.4|39.1|38.85|38.9|38.25|39.7|39.5||39.8|40.4|40.75|41.5|40.5|41|40|41.5|41.6|42.8|42.9|42.75|42.8|42.45|42.1|42.45|41.2|41|41.3|40.95|41.7|40.5|40.25|41.8|43|41.65|40.15|39.4|39.55|39.85|39.55|39.7|39.6|40.1|40.75|40.35|39|38.7|37.85|35.85|36.1|36.6|37.5||37.9|38.55|38.05|38.95|39.4|39.1|39.8|39.6
08549|11621|/equities/sabb-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.8|11.9|12.1|12.34|12.34|12.68|12.96|13.22|13.18|13.2|13.2|12.92|12.2|11.98|11.9|11.74|11.9||12.28|12.5|13.26|13|14.52|14.28|14.68|15
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM|88.4|88.3|87.8|87.8|88|87.3|87.3|86.5|86|85.7|86.1|86.7|87.4|85.6|83.8|84.1|84|84.7|84.9|84.9|84.7|84.6|86.2|85.7|85.4|85.3|85.2|83.7|84|85.3|85.7|87|88|88.4|88.5|88.5|88.7|88.6|88.3|88.6|88.9|88.6|88.2||||||87.9|87.5|87.4|87.9|88.5|88.2|88.5|88.7|88.8|88.7|88.8|89.2|89.2|89.7|88.9|88.1|88.2|90|89.8|89.9|90|89.8|90.1|89.8|90.6|90.6|90.6|90.3|91|92.4|92|91.2|90.8|90.2|89.3|88.2|89.6|90.4|91.2|92.7|92.3|93.6|92.2||||||91|91.1|91|91|91|92.5|92.5|92.6|93|92.9|92.2|90.5|89.7|89|89.7|90.3|90|88.5|88.4|87.4|86.6|85.5|85.2|86.4|89|90.9|90|90.2|89.9|91.1|90.9|90.6|89.4|88.6|88.1|91|90.7|90.9||92.5|93.4|95|94.2|93.7|93.6|92.4|91.8|91.8|91|90.5|88|90|91.2|92|92.7|92.9|94.7|95.4|95.6|95|94.7|94.6|94|94.1|94|92.6|94|93.2|93.3|92.4|90.5|90|89.3|90|89.9|89.7|89.1|88.8|87|85.6|84.6|84.5|84.2|84.5|82.5|81.9|81.4|80.6|80.9|80.2|79.2|80.8|80|80|80.7|81.6|83.8|83.5|82|82.4|82.2|82.9|81.8||81.1|81.3|83.7|83.7|83.1|84|83.5|84|83|83.7|84|85.2|86.1|84.8|84.4|85.9|87.6|87|89.8|89.9|93.1|92.8|93.3|92.3|91|91.1|89.8|88.9|90|91.2|91.2|91|93|92.2|91.4|90.3|89.4|88.2|87.8|86.9|86.1|86.5|87.6||89.4|89.9|89.8|90.9|93.7|94.4|96.8|96.7
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM|138|136|136|135.8|136|136.6|137.4|137|137.6|138.6|138.6|139.6|139.2|137|133|134.4|134.6|134.6|134.4|135.6|140|140.6|141.2|139.4|133.2|131.2|130.4|130.8|129|128.8|128.4|128|131.4|131|130.8|130.4|130.6|131.2|131|130.8|130|129.6|130.2||||||128|128|128|128.4|130|129.6|129.6|129.2|128|128.2|127.6|127.2|127.2|125.8|124.2|123.8|124|126.6|127.6|127.2|128|127.8|129.2|129|129.8|129.8|130|129.8|131.4|132.2|131.4|129.4|129|130|130.4|128.8|128.8|130.4|130|132.8|132.6|131.8|128.8||||||127.2|128|126.8|126.8|126.2|126.6|127.6|127.6|129.2|129.2|128.2|126.8|125.8|124.8|127|126.4|137.8|136|136.4|135.4|135.2|133|129.4|129.8|129.4|129.6|129|129.4|128.2|129.4|131.6|128.8|127.4|129.6|129.2|128.6|126.6|124.6||123.6|123.8|123.2|125.4|125.4|126.2|125.8|124.8|127.6|131.2|132.4|132|133.4|135.8|135|136|135.8|137.4|139.4|139.2|138.6|137.4|137.8|136.6|137.4|138.2|137.6|138.6|139.6|142|143.8|142.6|141.6|141|141.8|146.2|146|145.4|143.4|142.2|142.6|142.2|142.4|142.4|142.4|140|133.6|136.4|133|133.4|134|128.8|130.8|132.8|133.8|135.4|135.4|137.6|143|136.8|137.2|127.2|132.8|137.8||137|136.4|137.6|140.4|140|140.8|140.6|145|143.2|149.6|152|153.6|159.4|156.2|154.2|155.4|158.4|158.6|162.8|164|171.6|170.8|173|170|170|171|167.8|166.6|167.6|166|163.2|161.4|161.2|165.6|165|162.4|157|155.4|156.2|151|150|149.6|152.4||156|156.8|154.8|153.2|160.4|160.2|164.8|163.4
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP|325.4|325.8|328.2|323.2|324.2|329.8|331.8|338.4|335|338|337|339|337.2|334.4|334.4|344.2|335|332.4|325|326.2|342.6|345.2|346.4|348.8|347.4|339.6|339.2|338.8|340.2|338.6|338|335.6|339|341.2|346|338|326.4|323|322|310|309.4|316.4|318.4||||||319|325.2|329.2|331|329.6|338|358.4|353|345.4|334|328|318.8|318.2|309|309.4|307|305|293|281|283|287.8|291|284|282|284.6|288|283.8|281|280|280.8|278.2|278|282|283.6|283.4|282|280.6|279.4|277.6|278.6|274.4|269.8|261.8||||||261.8|263.6|260.4|261|263.2|263.4|268.2|269|247.6|240.6|239|238.8|237.4|239.2|232.2|232|235|235.8|233.4|239.4|238.8|242.8|239|242|242.8|240|240.4|239.4|237.2|241.4|242|242|243.8|242.6|242|240|247.4|243||239|238|237.2|242.8|238.4|231.8|229.2|229.8|228.2|227.6|230.4|230|229.6|233|233|233|229.6|231|232.6|232.6|233|234.2|236.8|237|237|234.8|234.8|240|243|237.4|232|228.2|230|228|228.2|223.8|218.6|216.4|216|216.8|216.8|214|214.8|214.4|210|210|212|217.2|213.2|212.2|209|201.6|205.8|203.6|210.2|210.4|213.6|218|217.4|214|213|208.4|214|215.2||214.4|217|227|225|207.2|208|211|218.8|220.2|220|222.2|224|226.8|226.6|227|229.6|229.6|230|224|222.8|223.6|207|197.6|197.6|196|196.8|196.8|196|195|199|199.6|194|194|198.4|197|198.2|195|194|193.6|192|194|194|194.2||198|196.2|194|190|199.6|194.2|195|194.2
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL|3.47|3.48|3.48|3.35|3.3|3.27|3.28|3.32|3.33|3.32|3.43|3.45|3.44|3.46|3.41|3.44|3.39|3.58|3.63|3.62|3.63|3.62|3.6|3.68|3.67|3.67|3.74|3.74|3.81|3.83|3.8|3.8|3.79|3.93|3.83|3.83|3.91|3.91|3.93|3.95|3.83|3.9|4.01||||||4.02|4.05|4.1|4.44|4.76|4.86|4.245|4.2|4.21|4.25|4.26|4.255|4.155|4.13|4.065|4.025|4|4.05|4.055|4.07|4.05|4.04|4.14|4.13|4.175|4.06|4.01|4.01|4.045|4|4.015|4|4.065|4.05|4.02|3.975|3.955|4.07|4.13|4.16|4.125|4.16|4.185||||||4.19|4.105|4.085|4.035|4.02|3.77|3.615|3.53|3.57|3.6|3.59|3.59|3.56|3.47|3.445|3.375|3.335|3.285|3.34|3.23|3.175|3.145|3.16|3.205|3.265|3.31|3.3|3.37|3.34|3.39|3.36|3.335|3.325|3.31|3.29|3.21|3.205|3.245||3.22|3.255|3.355|3.385|3.4|3.395|3.395|3.385|3.395|3.405|3.425|3.4|3.415|3.525|3.565|3.58|3.565|3.625|3.55|3.56|3.57|3.58|3.59|3.46|3.465|3.46|3.46|3.5|3.485|3.475|3.47|3.515|3.43|3.37|3.4|3.46|3.325|3.22|3.2|3.205|3.17|3.215|3.305|3.32|3.3|3.17|3.19|3.335|3.295|3.28|3.29|3.12|3.27|3.445|3.47|3.42|3.475|3.62|3.68|3.575|3.605|3.57|3.64|3.9||4.065|4.005|4.07|4.13|4.06|4.125|4|3.985|3.95|4.15|4.25|4.345|4.38|4.275|4.165|4.28|4.36|4.3|4.295|4.27|4.5|4.56|4.6|4.54|4.545|4.57|4.47|4.39|4.425|4.505|4.485|4.315|4.36|4.45|4.475|4.595|4.4|4.295|4.345|4.28|4.15|4.01|3.995||4.16|4.28|4.26|4.31|4.58|4.835|5.04|5.04
08554|11631|/equities/sagr-insurance|TADAWULALL|9.9012|9.8484|9.8221|9.9144|9.7562|9.7562|9.7693|9.6639|9.7562|10.0198|10.2967|10.4417|10.4681|10.5736|10.6922|10.1649|10.1649|10.1649|10.3099|10.6131|10.6131|11.0877|11.1405|11.1405|11.2855|11.2723|11.0746|11.1668|11.4701|11.3778|11.6283|11.9447|11.8656|11.8656|11.9843|12.1556|12.2743|12.1161|12.2611|12.1556|12.1688|12.2611|12.0634||||||11.9315|11.9843|11.4964|11.5492|11.6283|12.0634|12.0634|12.0634|12.0897|11.9315|11.7997|11.7469|11.7338|11.8656|11.6942|11.7074|12.5116|12.6962|12.7357|12.8017|12.8544|12.9071|12.9862|12.6698|12.6566|12.6698|12.6303|11.8656|11.5228|11.1932|11.1932|11.0614|9.7562|9.5057|9.1892|9.1629|9.097|9.2156|9.031|9.3606|9.2156|9.0442|8.8728||||||8.8333|8.8596|8.8201|8.8596|8.9519|9.031|8.9915|8.7014|8.6355|8.7014|8.6223|8.4641|8.3191|8.3455|8.3059|8.24|8.2136|8.8333|9.6639|9.4925|9.2156|9.1629|9.1101|9.1101|9.3343|9.8089|9.8616|9.8484|9.8353|9.9671|10.0198|10.0858|10.0198|10.0198|9.9012|9.8748|9.9276|9.9144||9.9803|10.2835|10.2308|10.3494|10.3363|10.5472|10.5604|11.0218|10.8109|10.7713|11.0086|10.9955|11.2723|10.9427|10.8109|10.3494|10.2835|10.1385|9.9803|9.9012|9.8089|9.888|9.9539|9.9407|10.0198|9.9803|9.9935|9.9935|10.0067|9.888|9.9012|9.9539|9.888|9.8221|9.4925|9.3079|9.1629|9.1892|8.9651|8.7674|8.5696|9.097|8.6751|8.1477|8.0686|8.0686|8.1082|8.3323|8.2532|8.24|8.385|7.9104|8.53|8.596|8.5696|8.5696|9.1233|9.1101|9.6111|9.5452|9.532|9.4266|9.3343|9.6639||9.9671|9.9012|10.0858|10.0989|10.0067|10.0198|9.7298|9.9539|10.0858|10.6659|10.679|10.9032|11.0086|10.7713|10.4945|11.1405|11.9974|12.1161|13.4609|14.9507|16.6118|18.42|18.42|18.42|18.42|18.42|18.42|18.42|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44|18.44||18.44|18.44|18.44|18.44|0||18.44|18.44
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM|36.3|36.25|36.05|36.05|36.2|36.5|36.65|36.6|36.45|36.55|36.6|36.85|37.1|37|36.35|36.3|36.05|36.85|37.7|38.05|37.8|37.8|38.55|38|37|36.85|36.45|36.3|36|36.1|36.3|36.4|36.45|36.4|36.4|36.35|36.65|36.85|37.95|38.1|37.9|37.75|37.25||||||36.3|35.9|36.1|36.2|36.5|36.3|36.4|36.35|35.95|36.45|36.45|36.75|36.45|36.7|36.2|35.45|35.35|36.25|36.2|36.15|36.5|36.85|37.35|37.15|38.15|38.4|38.05|37.75|37.45|38.4|38.1|37.25|37.05|37|37.4|36.55|36.7|37.75|38.35|38.7|38.1|38.75|38.9||||||39.5|40.2|39.3|38.8|38.5|38.95|39.75|39.3|39.25|38.75|39|37.8|37.5|37.25|36.2|36|36|35.15|35.2|34.9|34.35|35|34.95|36|35.6|35.7|35.95|35.95|36|36.55|36.2|35.05|34.7|34.8|33.65|33.3|33.55|33.45||33.65|34.65|35.5|35.45|34.75|34.75|35.15|35.05|35.6|35.3|35.6|34.4|34.9|35.9|36.2|36.7|36.9|37.9|38|37.7|36.9|36.6|37.35|36.8|36|35.3|35.75|36.1|35.8|34.6|33.05|32.85|33.25|33.15|33.6|34.05|33.6|33.65|33.55|33|32.1|32.25|32.55|32.85|32.7|31.85|31.9|32.3|31.85|31.9|32.1|30.9|32.95|33.8|34.45|34.9|36.6|37.55|36.65|34.85|35|35.1|35.55|35.3||35.7|36|37.65|37.5|37.2|37.05|36.35|38|37.75|38.75|38.55|38.3|39|37.6|37.55|38.7|40.3|40.5|40.2|40.55|42.3|42.4|42.8|42.4|41.6|41.35|42|41.9|42.4|42.5|42.2|42.05|43.05|42.55|42.4|43|41.85|41.1|41.5|40.3|40.25|40.2|42.7||44.8|45.3|44.75|45.5|46.95|45.5|46.55|46.4
08556|11659|/equities/saudi-inv-bank|TADAWULALL|13.248|13.088|13.056|12.976|13.2|13.264|13.36|13.216|13.152|13.296|13.36|13.392|13.424|13.408|13.28|13.376|13.472|13.68|14.016|14.144|14.256|14.288|14.304|14.128|14|14.048|13.936|14|14.064|13.968|13.776|13.664|13.712|13.696|13.68|13.6|13.632|13.712|13.712|13.712|13.712|13.584|13.648||||||13.504|13.472|13.536|13.568|13.6|13.6|13.712|13.664|13.744|13.664|13.632|13.632|13.6|13.68|13.488|13.376|13.456|13.84|13.68|13.808|13.824|13.744|13.888|13.6|13.552|13.488|13.392|13.344|13.344|13.504|13.408|13.296|13.376|13.344|13.44|13.296|13.2|13.296|13.392|13.168|13.104|13.12|13.104||||||13.312|13.264|13.248|13.232|13.216|13.664|13.52|13.392|13.376|13.36|13.28|13.264|12.8|12.784|12.72|12.816|12.8|13.024|12.8|12.688|12.56|12.08|12.032|12.048|12.256|12.4|12.544|12.56|12.736|12.8|12.864|12.928|12.848|12.656|12.4|12.56|12.816|12.88||13.056|13.552|13.6|13.6|13.6|13.552|13.568|13.504|13.504|13.52|13.6|13.664|13.712|13.84|14.048|14|13.952|13.984|13.856|13.856|13.888|13.84|13.92|13.6|13.6|13.744|14.208|14.4|14.336|14.24|14.304|14.24|14.224|13.808|13.888|13.888|13.84|13.792|13.712|13.648|13.552|13.616|13.488|13.44|13.808|13.664|14.112|14.16|14.272|14.336|14.048|13.776|14.096|14.144|14.368|14.416|14.464|14.768|14.88|14.56|14.48|14.288|14.56|14.464||14.304|14.432|14.48|14.432|14.4|14.384|14.464|14.624|14.592|14.56|14.56|14.432|14.624|14.272|14.16|14.224|14.336|14.4|14.432|14.272|14.32|14.56|14.656|14.48|14.528|14.08|13.76|13.76|13.92|14.128|14.064|14.064|14.08|14.24|14.176|13.936|13.648|13.52|13.424|13.392|13.376|13.68|14.336||14.976|14.992|14.96|15.184|15.424|15.36|15.328|15.488
08557|11686|/equities/saudi-adv-ind|TADAWULALL|28.2|28.45|28.6|28.4|28.4|28.1|28.15|28.7|28.8|28.9|29.05|29|29.8|29.6|28.75|28.6|27.8|29.3|29.8|30.15|30.3|30.65|30.85|30.55|30.75|30.85|31.2|31.15|31.7|32.7|32.4|32.65|31.6|31.7|31.7|32.4|32.65|31.35|31.7|30.3|29.5|29.65|29.4||||||29|29.05|29.2|29.45|29.6|29.3|29.2|29.15|29.25|29.2|28.9|28.9|28.9|28.7|29.1|28.6|28.65|29.35|29.05|28.85|27.85|27.9|27.5|27.3|27.5|27.6|27.8|27.6|27.65|27.85|27.65|26.4|27.45|28.3|27.45|27.2|27.4|28|27.2|27.35|27.2|25.95|25.8||||||25.6|25.65|25.4|25.4|25.5|25.7|24.92|24.92|25.2|25.45|24.82|24.36|24.22|24.16|24.24|23.7|23.28|23.12|23.4|22.26|22.1|22.02|22|22.3|22.9|23.28|23.66|23.5|23.5|24|23.96|23.62|23.62|23.56|23.36|22.9|22.94|23.3||23.26|23.86|24|24.52|24.6|24.68|24.3|24.24|24.5|24.62|24.98|25|25.3|25.75|25.95|26|25.9|26.7|26.3|25.5833|25.7083|26.5833|25.0833|25|25|24.9583|25.4167|25.2083|24.7917|24.875|25.25|25.625|24.75|23.75|24|23.75|23.5417|22.3333|22.3333|22.375|21.6667|22.0417|22.3333|22.9167|22.625|21.7083|22.0417|22.6667|22.0833|22.0417|21.7083|21.2917|23.625|25.9167|26.1667|25.1667|25.75|26.6667|27.0833|26.0833|26.3333|24.7917|25.125|26.5||27.2917|27.1667|28.2917|28.1667|27.5|27.25|27.0833|27.3333|27.0833|27.6667|27.25|27.8333|28.0417|27.2917|26.6667|28.2917|28.6667|28.3333|28.3333|28.75|29|29.7917|29|28.6667|28.3333|28.0833|27.5417|27.3333|27.625|28.0417|28.0833|27.4167|27.875|28.4167|28.5|29.0833|28.1667|27.0833|27.5|27.1667|26.75|25.7917|25.6667||27.3333|27.9583|27.5417|28.5|30.75|30.0833|31.9167|32.0417
08558|11623|/equities/saico|TADAWULALL|13.14|13.06|13|12.94|12.82|12.76|12.78|13.18|13.08|13.14|13.12|13.1|13.18|12.96|12.9|12.8|12.18|12.08|12.16|12.22|12.22|12.2|12.46|12.62|12.7|12.6|12.46|12.42|12.4|12.72|12.84|12.96|12.78|12.98|12.96|13.1|13.18|13.12|13.08|13|12.8|12.56|12.48||||||12.54|12.98|13.08|13.24|14.38|14.3|14.1|14.1|13.98|13.9|13.86|13.98|13.98|14|14|13.88|13.94|14.26|14.14|14.02|14|14.1|14|13.84|13.96|13.9|13.82|13.68|13.66|13.5|13.44|13.4|13.3|12.98|12.84|12.6|12.6|12.86|12.86|12.98|12.7|12.6|12.44||||||12.42|12.42|12.48|12.5|12.44|12.4|12.5|12.24|12.2|12.16|12.1|12.06|11.94|11.86|11.82|11.78|11.52|11.52|11.6|11.52|11.52|11.54|11.58|11.6|11.62|11.6|11.7|11.8|11.74||11.88|11.9|11.84|11.88|11.74|11.62|11.6|11.6||11.62|11.7|11.92|11.96|11.9|12.2|12.4|12.76|12.34|12.52|12.68|12.52|12.9|12.6|12.34|12.1|12.02|12.18|12.02|11.94|11.9|11.8|11.9|11.8|11.74|11.68|11.6|11.92|12|12|12.04|12.06|12.04|12.02|12|12.06|12|11.92|11.92|11.96|11.92|12|12.3|12.14|12.22|11.9|11.9|12||12.1|12.18|11.8|11.9|11.78|11.78|11.8|11.8|11.8|11.82|11.8|11.74|11.62|11.22|11.62||11.9|11.92|11.86|12.06|11.92|12|12|12.32|12.5|12.6|12.86|12.82|12.72|12.94|12.82|13|13|12.92|13.04|13.12|13.2|13.28|13.28|13.2|13.38|13.22|13.3|13.12|13.2|13.7|13.68|13.5|13.54|14.06|14|14.04|13.96|13.92|13.7|13.44|13.3|13.42|13.5||13.9|14|13.96|14.1|14.76|14.9|15|15
08559|11618|/equities/salama|TADAWULALL|12.6185|12.5321|12.4348|12.5321|12.1647|12.0027|12.2079|12.478|12.478|12.5537|12.37|12.6725|12.8129|12.7913|12.7805|12.6725|12.1755|12.316|12.316|12.4996|12.5645|12.5861|12.5969|12.7589|12.8886|12.9642|12.7913|12.867|12.6725|13.0398|13.0722|12.9858|12.6941|13.9365|13.5044|13.8015|14.1526|13.9365|14.2876|13.9365|13.9635|13.3855|12.424||||||13.0722|12.3052|12.2728|12.1539|12.4348|12.6725|12.8454|12.7049|12.5969|12.424|11.7866|11.7434|11.7326|11.7758|11.8082|11.765|11.8622|11.9487|11.7866|11.6678|11.8298|12.0459|11.8298|11.3005|11.3437|11.5705|11.5813|11.5813|11.6246|11.1276|11.2572|11.1816|11.2896|10.1121|9.3126|8.7076|8.9453|9.0857|9.1073|9.2046|8.5996|8.4483|8.3403||||||8.3187|8.3403|8.3295|8.3835|8.3511|8.3943|8.3727|8.1674|7.9406|7.973|7.8974|7.8001|7.7245|7.7245|7.7137|7.6165|7.5949|7.7677|7.9622|7.919|7.7353|7.5516|7.4328|7.5408|7.4544|7.5732|7.5841|7.5732|7.6489|7.7785|7.8001|7.8325|7.5624|7.53|7.4976|7.4544|7.4544|7.5408||7.5516|7.6273|8.027|8.1026|8.081|8.0918|8.0594|8.3943|8.2323|8.5888|8.6536|8.5888|8.8048|8.4915|7.5624|7.2059|7.2167|7.1303|6.9683|6.9034|6.871|6.8818|6.7954|6.7522|6.7522|6.7738|6.8602|7.0223|7.1087|7.1951|7.1951|7.1843|7.1843||7.1951|7.1303|6.9574|6.9466|7.0007|6.8386|6.8278|6.763|6.9683|6.8494|6.7306|6.7306|6.7846|7.0223|6.6874|6.817|7.0223|6.8602|7.0223|7.3248|7.0871|8.5155|8.843|8.9871|9.6946|9.6029|9.5505|9.1443|9.1443|9.4326||9.7601|9.878|9.8911|9.9173|9.5767|9.6946|9.4195|9.7601|9.8125|9.747|9.6946|10.14|10.4806|9.9959|9.6946|9.1705|9.3409|8.974|9.1443|9.1705|8.974|8.6727|8.7251|8.7382|8.7251|8.712|8.7775|8.7382|9.3147|10.3103|10.3627|10.2841|10.4806|11.3322|11.3322|11.4108|11.3846|11.3584|11.2929|10.6378|10.2055|10.1531|10.1662||10.7819|11.1881|11.4501|12.1182|12.9829|12.8781|13.258|13.1925
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP|17.7|17.86|17.68|17.58|17.7|17.84|17.92|18.1|17.88|17.86|17.98|17.9|17.82|17.78|17.38|17.46|17.44|17.48|17.52|17.6|17.68|17.64|17.74|17.74|17.7|17.84|18|18.04|18.3|18.68|18.92|18.86|18.7|19.2|19.4|19.4|19.68|19.72|19.4|19.08|19.1|19.02|19.04||||||19.1|19.22|18.9|19.08|19.6|19.26|19.2|19|18.36|18.44|18.58|18.7|18.34|18.04|17.9|17.88|17.74|17.86|17.46|17.4|17.2|17.18|17.34|17.02|17.08|17.16|17.32|17.42|17.44|17.38|17.1|17.02|17.44|17.58|17.8|18.02|17.98|18.04|18.08|18.18|18.3|17.98|17.88||||||17.82|17.88|17.8|17.9|17.8|17.78|17.98|18.28|18.44|18.48|18.02|18.02|17.64|17.7|18.06|18.04|18.04|18.08|18.06|17.7|17.5|17.2|16.74|16.36|16.32|16.32|16.38|16.42|16.3|16.38|16.36|16.32|16.54|16.94|16.84|17.5|17.44|17.66||17.4|17.4|17.48|17.9||17.4|17.42|17.6|17.4|16.4|16.36|16.3|16.3|16.78|16.92|16.9|16.86|16.96|17.1|16.88|16.88|16.88|17|16.8|16.34|16.2|16.64|16.52|16.5|16.34|16.26|16.14|15.94|15.98|16|16.28|16.1|15.92|15.9|15.86|15.86|15.9|16.04|16.14|16|15.86|15.88|16|15.9|15.62|15.26|14.98|15.6|16|15.96|15.86|16.02|16.58|16.94|16.62|16.7|16.48|16.98|17.52||17.8|17.66|17.8|17.5|17.18|17.24|17.04|16.8|16.72|16.98|16.78|16.7|16.9|16.56|16.06|16.5|16.9|16.9|16.86|16.54|16.76|16.34|16.2|16.16|15.74|15.64|15.5|15.48|15.5|15.8|15.8|15.8|15.6|15.92|15.82|15.58|15.36|15.12|15.14|14.86|14.52|14.44|14.4||14.86|15.26|15.4|15.9|16.2|16.2|16.44|16.38
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP|83|83.2|83.9|83.7|83.5|83.3|84|85|85|84.9||87|88|87.4|86|85.2|82.7|87.5|87.2|87.5|87|87|87.9|88.1|87.2|86.7|86.1|86.2|88|88.1|88.2|88.6|89|89.6|90.5|91.1|91|90.1|89.5|89|88.4|88|87.9||||||88|88.9|88.3|89.4|91.1|91.1|91.1|91.8|92.4|90.1|89.3|89.2|88.5|88.2|87.7|86.7|86.3|87.5|87|87.3|87.5|87.5|88.6|87.5|88|87.8|87|87.1|88|87.5|86.8|85.9|86.8|87.4|87.9|86.3|86.5|88|88|88|88|88.6|87||||||86.5|84|83.5|83.6|83.7|83.5|82.3|81.7|82.6|82.5|82.1|82.6|79.8|79.3|79.5|78.8|75.4|74.8|75.5|73.7|73.1|73|74.1|76|76|77|77.6|78.1|77.6|79|78.7|77.8|77.7|77.7|77.3|76|75.8|79||79.7|79.7|81.3|82.2|80|80.9|79.8|79.8|81|80.8|81|81.1|81.5|82.9|83|84.7|82.3|82|82.1|82.3|81.9|81.5|81.6|81|81.5|81.5|81.2|81.7|81.8|81.2|81|80.9|78.5|76.6|77|77.7|77.9|72.4|72.2|71.8|70.9|71.8|72.7|73.6|73.5|72|72.7|74.4|72.6|72.5|70.7|67.2|70.3|73.5|75.1|75.6|78|82.2|82.2|81|81.6|79.1|79|80||82|81.8|82|85.1|85.5|86.1|85.4||88.9|91.5|92|92.1|94|93.6|92.9|93.2|92.4|91.8|91.7|91.7|93.6|94.9|94.2|95|96.1|96.6|92.7|90.2|92.4|95|95|93.8|96.5|97.6|97.3|99|93.5|92.3|91.8|90.5|88|86.8|87||92.5|94.1|93.5|94.6|99.2|99.5|102|101.4
08562|11725|/equities/saudi-automoti|TADAWULALL|55.3714|56.2286|54.5143|52.6286|53.2286|52.6286|52.1143|53.9143|54.7714|54.7714|55.2|55.2857|53.5714|51.6857|50.1429|49.8857|48.8572|47.9143|48.8572|49.4571|49.9714|49.2857|48.7714|49.8|53.4|54|53.7429|54.5143|54.5143|54.4286|53.5714|51.2572|50.3143|51|51.7714|51.0857|51|52.7143|55.4572|55.0286|56.8286|52.8857|49.5429||||||47.5714|46.1143|45.3429|45.4286|47.1429|44.7429|44.3143|44.0572|43.0286|44.4857|43.9714|42.6857|41.8714|41.2714|41.0572|40.6714|40.2857|40.3286|39.7714|39.4286|39.0857|38.5714|37.6286|38.8714|37.7143|37.5429|36.3|35.3143|35.3143|35.2714|35.3571|34.5429|33.7714|33.5571|34.8857|34.4143|34.2429|34.3286|34.0286|33.3|32.1429|31.5857|31.5429||||||31.5429|31.5857|31.5857|31.2429|30.9857|31.2857|32.0571|32.1429|31.9714|31.2857|31.4143|31.6286|31.4571|31.4571|31.2|30.1286|30.4286|29.5714|29.2286|29.1429|29.0571|29.1429|28.8429|29.1429|30.1286|30.4286|30.9|30.8571|30.3|30|30.1714|30.3429|30.4286|30.5143|30.2571|30|30.3429|30.4714||31.1571|31.3286|31.0286|30.8143|30.0857|30|29.8286|29.7429|29.8286|29.5286|29.6571|29.3143|29.5286|29.9143|30|29.8714|30|30|30.2571|30.1286|29.6571|29.5714|29.8286|29.7|29.4429|29.5714|29.4857|30.1714|29.5286|29.4857|29.0571|28.5857|28.2857|27.7286|27.8571|28.4143|28.0286|27.8571|27.6857|27.6|27|26.5714|27.0857|26.5714|26.8714|27.1286|27.1714|26.6571|26.0143|26.2714|25.8857|24.6857|25.8857|26.5286|26.7429|27.3|28.2857|28.6286|29.1|28.5429|27.6|26.6143|25.9286|25.5429||25.7143|25.5857|26.1|24.9857|24.6429|24.6857|24.9|25.2857|25.1571|25.4143|25.5857|25.7143|26.2714|26.1857|26.1429|26.4857|27.0429|27.0429|27.1714|27.2571|27.5143|27.6857|28.0286|27.2571|27.0857|27.2571|27|26.5714|26.7857|26.7|26.5714|26.7|27|27.7714|27.4286|27.3429|27.0857|26.4857|26.5286|26.4429|26.3143|26.4|26.3143||27.3|27.7714|27.2143|27.4286|28.7143|28.4143|28.9714|28.9714
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM|34.05|34.45|34.6|34.3|34.2|34.25|34.25|34.55|34.25|34.1|34.05|34.25|34|33.2|33|32.7|32.25|32.2|32.15|32.1|32.15|32.1|32.2|32.2|32.2|32.2|32.15|32.05|32|32|32.1|32|32|32.15|32.15|32.1|32.15|32.25|32.2|32.25|32.2|32.15|32.1||||||32.1|32.05|32|32.05|32.2|32.4|32.2|32.1|32.1|32.3|32.25|32.3|32.25|32.2|31.9|31.65|31.5|31.8|31.7|31.95|31.9|31.9|32|32.2|32.25|32.15|31.9|31.55|33.1|33.5|33.05|33.4|33.45|32.2727|32|31.5|31.5909|32.0455|32.7273|32.7727|32.3182|32.2727|31.5||||||30.0909|29.8182|29.6818|29.4545|29.3182|29.5909|29.5909|29.5|29.4545|29.6818|29.4545|29.3636|29.2727|29.1818|29.1364|29.1364|29.0909|28.7273|28.6818|28.4091|28.1818|28.0909|28.1364|28.6818|29.4545|29.8182|29.6818|29.3182|28.9545|28.9545|28.9091|28.9091|28.8636|28.6364|28.0909|28.0909|28.5455|28.9091||29.3182|29.5455|29.7273|30.0455|29.6364|29.8182|29.4091|29.3636|29.2727|29.1364|29.0455|28.7727|29.0455|29.5|29.6818|29.7273|29.8182|29.8182|29.9091|29.0909|29.9545|29.5|29.3182|29|29.0909|28.9091|29|29.1364|28.8636|28.7727|28.7727|28.6364|28.5455|28.3636|28.6818|29.1818|29.2273|29.1818|29.0455|28.9545|28.5455|28.5|28.2727|28.1364|28|27.7273|27.7727|28|28|27.9545|27.5909|27.2727|27.9091|28.2273|28.8636|29.0909|29.3636|29.8182|30.0455|29.9545|29.5909|29.2727|30|30||29.9091|30|30.4545|30.4545|29.7727|29.9545|30.6818|31.0909|30.9091|31.1364|31.5|31.4091|31.4091|30.9091|31.1364|31.4091|31.4091|31.5455|31.5455|31.7273|32.3636|32.8182|32.8182|32.4545|32.1818|32.0909|31.7273|31.5455|32.1818|32.2273|32.2273|32.5|32.6364|32.6818|32.5|32.5909|32.3636|32.0909|32.0909|31.2727|30.9091|30.9545|31.8182||32.7273|32.8182|32.7273|32.7727|33.1818|33.4545|33.8182|33.6818
08564|11685|/equities/saudi-cable-co|TADAWULALL||||||||||||||||||||||||||||57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2||||||57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2||||||57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2||57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2||57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2|57.2||57.2|57.2|57.2|57.2|0||57.2|57.2
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM|54.1|54.1|53.9|53.6|53.7|54|54.5|54.5|55.4|55.4|55.6|55.6|55.5|55.6|56.4|56.2|56|57.1|57.4|57.5|57.7|57.1|57.2|57.1|56.7|57.1|57.3|58|57.6|57.3|57.5|58.2|58.1|58|58.1|59.3|59.8|59.8|60|59.7|60|59.4|58.9||||||58.7|58.8|58.6|58.6|58.8|58.8|58|58|58|59.6|59.5|59.1|58.9|59.2|59.3|58.8|58.4|58.3|57.5|57.3|57.3|56.8|57|56.6|56.5|56.3|56.3|56.2|56|56.1|56.7|56.7|56.7|56.3|56.2|56.1|56.3|56.4|56.2|56|56|56|56.1||||||55.6|55.3|57.4|57.4|57.2|58|56.9|56.2|55.9|56.5|56.3|56|55.3|54.5|54.5|54|54|53.8|53.6|53.4|52.9|53.1|53.3|52.9|52.9|53.2|53|52.8|52.8|53.2|53.6|53.1|51.9|52|51.7|51.9|51.8|52.1||52.3|52.5|52.8|52.8|52.7|52.1|52.1|52.1|52.2|52.1|52.4|52.1|52.1|52.6|52.1|51.9|52.2|52.6|52.3|52.4|52|52|52.9|52.4|52.4|51.8|52.1|52.5|52.5|53|53|52.7|52.7|52.8|52.6|52.2|52|51.5|50.9|50.2|50|49.7|49.75|49.8|49.55|49.5|49.5|49.6|49.75|49.85|48.8|48.8|49.95|50.1|50.2|49.95|50.5|51.4|51.5|52|52.1|52|52.1|52.8||52.5|52.5|53|52.5|52|52.3|52.2|52.5|52.6|52.7|52.9|53.1|52.6|52.8|52.8|52.8|53.3|53.9|53.9|54|53.9|53.8|54.1|52.9|52.9|53.1|52.6|52|52.4|52.4|52.1|52.1|52|52.4|53|52.8|52.7|52|51.2|50.9|51.1|51.1|51.2||53.3|53.6|53.1|53.2|53|55.1|55.6|55.4
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP|22.92|22.88|22.8|22.64|22.64|22.4|22.8|22.92|22.72|22.88|23.08|23.24|23.52|23.16|22.76|22.96|22.6|23.88|23.84|23.92|24.16|24.24|24.32|24.48|24.64|24.8|23.68|24.32|24.36|24.64|24.48|25.88|26.48|27.12|27.48|27.8|28.16|28|27.16|26.84|26.84|26.64|26.56||||||26.64|26.92|26.96|27.12|26.84|26.72|26.52|26.52|26.84|26.76|26|25.44|25.04|25.28|25.24|25.04|25.2|25.92|26.16|26.16|26|25.72|25.32|25.4|24.84|24.64|24.56|24.6|24.76|24.56|24.32|24.32|24.6|25.04|25.08|24.56|24.8|25.28|25.4|25.68|25.44|25.16|25.08||||||25.2|26.84|26.6|26.64|26.32|26.24|26.32|26.24|26.16|26.08|26|25.16|25|24.48|24.32|24.2|23.92|23.72|23.76|23.8|23.72|23.52|23.6|23.96|24.4|24.64|24.2|24.4|23.96|24.32|24.76|24.84|24.08|24.08|23.6|23.28|23.44|23.76||23.44|23.68|23.64|23.64|23.48|23.4|23.36|23.24|23.4|23.44|23.6|23.36|23.8|24.48|24.36|24.32|24.72|25.04|25.04|25.04|25.04|25.04|24.36|24.28|24.16|24.04|24.64|25|24.16|24.36|24.72|24.64|24.2|23.44|23.52|23.88|23.36|22.64|22.68|22.72|22.72|23.04|23.44|24|23.52|22.56|23.32|24.12|23.6|23.84|23.12|21.64|22.72|23.92|24|24.08|24.32|25.2|25.04|24.32|24.4|23.52|23.96|25.6||26.36|26.52|27.12|27.72|27.88|28.48|27.96|28.52|29.28|30|30.52|30.92|31.28|31.24|31.6|31.56|32.24|32.4|32.72|32.24|32.64|33.44|33.12|32|31.92|32.04|32.08|32.04|32.56|32.72|32.88|31.68|31.88|32.64|32.72|32.4|32|31.2|31.32|31.04|31.04|30.64|30.68||32.16|32.16|31.28|31.16|33.28|33.12|33.52|33.76
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP|4.36|4.4|4.43|4.48|4.46|4.28|4.37|4.43|4.45|4.48|4.5|4.46|4.5|4.48|4.47|4.47|4.36|4.5|4.51|4.54|4.59|4.59|4.49|4.52|4.53|4.48|4.42|4.49|4.57|4.39|4.26|4.37|4.38|4.32|4.36|4.19|4.17|4.15|4.11|3.94|3.62|3.51|3.55||||||3.71|3.755|3.735|3.72|3.855|3.855|3.88|3.82|3.78|3.7|3.595|3.575|3.535|3.53|3.545|3.5|3.47|3.44|3.375|3.39|3.33|3.295|3.34|3.365|3.29|3.24|3.195|3.215|3.145|3.15|3.12|3.105|3.11|3.21|3.005|2.99|3.005|2.98|3|3.025|2.99|2.97|2.94||||||2.975|2.99|3|3.005|2.95|2.94|2.96|2.96|2.97|3|2.88|2.88|2.88|2.865|2.87|2.865|2.83|2.825|2.84|2.86|2.82|2.815|2.82|2.84|2.825|2.85|2.9|2.835|2.82|2.855|2.875|2.805|2.8|2.795|2.765|2.75|2.725|2.705||2.715|2.715|2.73|2.75|2.75|2.76|2.77|2.75|2.76|2.75|2.77|2.735|2.715|2.715|2.7|2.68|2.68|2.69|2.66|2.63|2.64|2.62|2.62|2.6|2.655|2.65|2.705|2.685|2.7|2.71|2.69|2.68|2.68|2.625|2.66|2.68|2.635|2.635|2.63|2.63|2.585|2.64|2.66|2.685|2.64|2.6|2.625|2.6|2.595|2.535|2.5|2.44|2.5|2.6|2.62|2.6|2.6|2.665|2.68|2.665|2.69|2.715|2.715|2.735||2.76|2.715|2.8|2.815|2.78|2.78|2.785|2.73|2.74|2.77|2.79|2.79|2.8|2.795|2.82|2.865|2.925|2.935|2.96|2.97|2.995|3.035|3.055|3.005|3.015|3.01|3.06|3.015|3.015|3.025|3.01|3|2.995|3.015|3.005|3.025|3.02|2.98|2.99|2.91|2.87|2.84|2.79||2.895|2.915|2.9|2.91|3.005|3.005|3.055|2.92
08568|953110|/equities/saudi-company-hardware|TADAWULALL|31.2|31.8|31.85|31.3|31.2|30.6|31|31.05|30.85|31.3|31.65|32.15|31.55|31.3|30.55|30.85|31.9|33.2|33.5|33.55|33.65|33.65|34.05|34|33.9|33.9|33.7|34|35.05|35.5|35.25|36.7|36.45|36.45|36.75|37|36.8|36|36.25|36.55|35.4|35.4|35.8||||||34.75|34.55|34.55|34.95|35.5|35.85|36.2|36.45|36.4|36.55|37.35|37.3|36.5|36.65|36.2|34.9|34.45|34.3|33.9|33.6|33|33.3|34|33.9|33.35|33.3|33.4|34.1|33.8|33.5|34|33.25|33.2|32|31.95|31.6|31.5|31.7|31.15|31.6|31.5|31.7|30.1||||||29.8|30|29.7|29.75|29.9|29.6|28.9|28.9|29|29.25|29.35|29.15|28.5|28.2|28.15|27.55|27.4|27.25|27.45|27.2|28|28.4|28.35|28.9|29.7|28.7|28.6|28.9|28.7|29.2|29.55|28.85|28.75|28.6|28.85|28.25|27.7|27.8||27.4|27.8|28.4|28.6|28.95|28.65|28.25|28|27.85|28.1|28.1|28.6|28.95|29.3|29.3|29.7|29.65|29.85|29.7|29.75|30|29.75|29.45|29.55|29.4|29.2|29.2|29.7|29.2|28.6|28.5|28.25|28|27.2|27.5|27.3|27.5|27.05|27.15|27.35|27.05|27.3|27.9|27.85|27.4|27.3|27|26.95|26.55|26.55|26.95|26.15|27.5|28.1|27.8|27.8|28|28.3|28.4|28.2|28.3|28.15|27.8|29.45||29.6|29.3|30|29.9|29.7|30|29.55|29.6|29.4|30.05|30.15|31.2|32.15|32.5|32.95|33.2|33.35|33.3|33.4|33.45|33.9|34|33.9|33.9|34.15|34.15|33.8|33.2|33.45|33.9|33.65|33.3|34|34.7|34.55|35.05|34.8|33.7|33.75|33.35|32.5|32.35|32.6||33.55|33.4|33.5|33.7|35|35.4|35.9|36.15
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM|20.74|20.74|20.6|20.54|20.8|20.76|21.04|21.02|21.02|21.06|21.1|21.1|21.22|21.08|21.02|21.46|21.44|21.6|21.7|21.88|22.1|22.2|22.48|22.6|22.58|22.78|22.64|22.58|22.58|22.66|22.5|22.5|22.74|22.78|22.86|22.86|22.9|22.98|23.06|22.96|23.1|22.68|22.5||||||22.54|22.42|22.3|22.26|22.78|22.46|22.26|22.26|22.36|22.36|22.36|22|22.02|22.08|21.34|21.2|21.6|22.28|22.36|22.42|22.4|22.46|22.62|22.76|22.8|22.6|22.54|22.54|22.64|22.76|22.86|22.92|24.24|24.26|24.5|24.22|24.2|24.2|24.2|24.06|24.02|23.8|23.7||||||23.68|23.48|23.32|23.3|23.3|23.4|23.32|23.3|23.3|23.3|23.32|23.3|23.08|23.02|23.2|23.2|23.1|22.52|22.56|22.14|22|22|22|21.98|22.02|22.52|22.48|22.28|21.84|21.84|21.78|21.76|21.72|21.74|21.2|21.1|21.04|21.08||21.68|22|22.1|22.32|22.5|22.6|22.62|22.56|22.68|22.68|22.6|22.42|22.9|23.04|23|23.02|23.06|23.14|23.06|23.04|23.1|23|23.06|22.86|22.96|22.88|22.9|23.26|23.22|23.28|23.2|23.04|23.06|22.86|23|23.18|23.12|23.1|23.06|23.06|22.96|23|22.94|22.96|23.08|22.88|23.06|23.24|23.26|23.16|23.18|22.78|23.02|22.92|22.92|23|23.3|24.12|24.3|24.56|24.38|24.44|25.35|25.45||25.7|25.75|25.9|26|25.8|25.55|24.98|24.98|25.15|26.25|26.35|26.2|26.15|25.9|25.95|26.3|26.15|26.7|26.4|26.3|26.15|26.1|26|25.95|25.8|25.6|25.3|25.3|25.8|25.8|25.6|25.55|25.6|25.8|25.85|25.45|24.84|24.08|24|23.74|23.44|23.72|24.3||24.74|24.98|24.48|24.8|25.15|24.88|24.86|24.76
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP|31.05|30.75|30.45|30.25|30.05|29.9|29.9|31|31.25|31.5|31.85|31.7|33.2|31.95|31.5|31.55|31.15|31.55|32.2|32|31.4|31.2|32.5|33|33.35|33.85|33.9|34.15|33.15|33.8|34|34.7|34.8|36|36.65|37.35|37.6|37|36.3|36.55|36.2|34.6|34.4||||||33.4|33.35|32.5|33.3|33.2|33.15|33.05|33|32.95|33.2|33.4|33.3|33|33|33.3|32.35|31.1|31.85|31.6|31.6|29|28.8|29.05|28.8|28.9|29.7|29.35|29.3|29|28.55|27.9|27.9|27.5|28.15|28.05|27.5|27.05|26.95|26|25.85|25.55|25.85|25.3||||||24.76|24.02|23.3|23.12|23.06|23.5|23.32|23.12|23.18|23|22.8|22.5|22.1|21.9|21.84|21.82|21.4|21.92|21.5|21.66|21.3|21.26|21.3|21.84|22|22.16|21.56|21.5|21.3|21.42|21.64|21.54|21.46|21.24|21|20.8|20.82|20.98||21.1|21.5|21.26|21.34|21.4|21.4|21.54|21.44|21.5|21.4|21.9|21.9|22.02|22.24|22.24|22.02|21.94|22|22.18|22.02|21.9|21.84|21.76|21.72|21.76|21.78|22.36|22.52|22.28|22.24|22.28|22.06|21.9|21.86|22|22.1|22|21.88|21.8|22.3|22.24|22.6|22.9|23.1|22.56|22.2|22.16|21.7|21.5|21.44|21.4|21.4|22|22.48|22.52|22.5|22.44|23|23.5|22.86|22.7|22.02|22.48|22.64||22.98|22.88|23.44|23.22|22.8|22.76|22.7|23.22|22.94|23.16|23.2|23.6|24.5|24.9|24.5|24.9|25.9|26.05|25.9|25.95|26.1|26.25|26.5|26.3|26.8|26.9|26.65|26.55|25.8|25.65|25.7|25.5|25.5|26.2|26.4|26.4|26.3|25.4|25.6|25.25|25.2|25.4|25||26.55|27|27|27|27.95|28.45|28.75|28.85
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM|12.2|12.28|12.22|12.18|12.14|12.1|12.26|12.24|12.14|12.18|12.2|12.22|12.1|11.78|11.48|11.56|11.86|12.18|12.14|11.86|11.98|12.14|12.3|12.28|12.18|12.38|12.54|12.36|12.28|12.4|12.38|12.74|12.96|13.06|13.12|13.1|13.2|13.14|13.28|13.38|13.42|13.66|13.72||||||13.72|13.72|13.74|13.84|13.9|13.66|13.64|13.6|13.4|13.38|13.36|13.36|13.44|13.42|13.2|12.8|12.74|13.18|13.34|13.4|13.38|13.54|13.56|13.48|13.48|13.34|13.24|13|12.94|12.9|12.96|12.6|12.42|12.68|12.66|12.16|12.04|12.44|12.62|12.72|12.66|13|12.82||||||12.78|12.74|12.58|12.54|12.58|12.64|12.96|12.98|12.94|12.48|12.38|12.06|11.84|11.72|11.48|11.54|11.54|11.5|11.64|11.3|11.22|11.48|11.5|11.82|12.02|12.14|12.34|12.52|12.34|12.52|12.5|12.58|12.7|12.54|12.24|12.2|12.18|12.2||12.54|12.8|12.88|13|12.84|12.8|12.8|12.78|12.74|12.78|12.42|12.12|12.46|12.78|12.98|13.16|13.14|13.22|13.36|13.42|13.26|13.16|13.04|13.16|13.44|13.36|13.24|13.4|13.38|13.4|13.54|13.78|13.94|13.74|13.8|13.92|13.76|13.66|13.5|13.18|13.12|12.88|13.04|13.56|13.74|13.1|13.18|13.1|13|12.34|12|11.5|11.74|11.7|11.66|11.48|11.62|11.96|11.68|11.12|11.18|10.8|11|11.08||11.18|11.32|11.56|11.8|11.54|11.32|10.96|11.22|11|11.76|12.1|12.06|12.16|12.1|12.02|12.6|12.94|12.94|12.92|13.24|13.58|13.32|14.2|14|13.72|13.58|13.24|13.08|13.3|13.56|13.54|13.66|13.94|14.16|14|13.94|13.82|13.4|13.6|13.12|12.84|12.7|12.5||12.76|12.86|13.04|13.68|14.02|14.14|14.24|14.08
08572|103952|/equities/saudi-marke|TADAWULALL|23.8|24.12|24.02|24|24.26|24.9|25|25.3|25.55|25.25|25.6|25.55|25.55|24.86|24.46|24.52|24.82|25.75|25.4|25.7|25.9|25.95|26|26.4|26.25|26.5|26.6|26.6|25.5|25.25|26.75|26.9|27.3|27|27.3|27.25|27.4|27.1|26.95|27.45|27.65|27.7|28||||||27.65|27.6|27.4|27.8|28.5|28.15|28.2|28.4|28.1|28|28.3|28.6|28.6|29|28.7|27.3|27|26.6|26.6|26.9|27|27|27.15|26.9|26.85|28|28.5|27.9|27.65|27.45|26.7|26.6|26.8|27.1|27.1|26.85|26.7|27.05|26.7|26.8|26.75|27.2|27.8||||||26.5|26.9|26.35|25.4|25.35|25.45|24.34|24|24.2|22.94|22.66|22.64|22.5|22.02|21.98|21.74|21.6|21.6|21.74|21.68|21.5|21.52|21.4|21.5|21.5|22.1|21.6|21.7|21.44|21.44|21.26|20.84|21.06|20.92|20.9|20.58|20.38|20.6||20.7|20.96|20.86|21.18|21.16|21.3|21.3|21.36|21|20.8|20.92|20.82|21.18|21.7|21.8|21.6|21.06|21.5|21.18|20.96|20.46|20.1|19.66|19.6|19.46|19.4|19.88|20.1|19.6|19.38|19.3|19.22|18.7|19.06|19.1|19.3|18.64|18.1|18.1|18.12|18.12|18.3|18.4|18.6|18.5|18.16|18.36|18.36|18.4|18.4|18.14|18|18.48|18.88|18.9|18.84|19|19.36|19.7|19.3|19.46|19.2|19|19.98||20.22|20.4|20.9|20.94|20.88|21.26|20.88|21.1|20.86|21.14|21.18|21.2|21.7|20.9|20.9|21.2|21.6|21.44|21.72|21.8|22.06|22.04|22|21.9|21.96|22.1|22.06|21.8|22.2|22.48|22.38|22.5|23.14|23.48|23.3|23.62|23.64|23.5|22.44|21.6|20.84|20.74|20.8||21.82|22.4|22.1|22.8|23.52|23.52|24|23.72
08573|11633|/equities/saudi-re|TADAWULALL|19.04|19.02|18.84|18.76|18.4|18.36|18.62|18.84|18.94|18.96|18.88|18.64|18.8|18.2|18.2|18|17.82|17.8|17.96|18.04|17.92|17.5|18.22|18.02|18.1|17.68|17.1|17.12|17.84|18.6|18.8|18.86|18.86|18.68|19.06|19.22|19.48|19.4|18.9|18.8|18.8|18|17.94||||||17.9|17.72|18.58|18.66|18.96|19|18.88|18.88|18.84|18.9|18.6|18.84|18.98|19.1|18.68|19|19.26|19.86|19|17.8|18.94|19.2|18.6|18.5|18.26|18.1|17.98|17.46|17.44|17.2|17.2|17.28|16.9|16.7|16.04|16.68|16.8|16.94|16.5|16.34|16.3|16.24|16.2||||||16|16|16.02|16.32|16.32|16.7|16.7|16.14|15.98|15.8|15|14.84|14.7|14.74|14.68|14.14|14.06|14.3|14.6|14.6|14.5|14.46|14.6|15.02|15.4|15.8|16.18|16.28|16.08|16.2|16.22|16.32|16.38|16.32|16.2|16.5|16.82|16.96||16.78|16.88|16.6|16.72|16.2|16.52|16.5|16.96|16.8|16.94|16.9|16.5|16|15.7|16|15.5|15.7|15.64|14.5|14.04|13.9|13.98|14|14.02|14.02|14|13.78|13.9|14.04|14.1|14.04|14|13.98|14|13.92|13.86|13.76|13.72|13.6|13.48|13.5|13.7|14|13.92|13.92|13.6|13.72|13.7|13.8|13.78|13.8|13|13.74|14|13.88|13.9|14.1|14.1|14.2|13.92|13.9|13.7|13.62|13.9||13.98|13.6|13.8|13.7|13.2|13.3|13.4|13.66|13.22|13.4|13.92|13.6|13.44|13.12|13|13.42|13|13.2|13.38|13.38|13.6|13.7|13.9|13.7|13.88|13.82|13.88|13.86|14.08|14.44|14.5|14.4|15.04|15.42|15.42|15.8|16|16|14.82|14.3|14.22|13.82|14||14.24|14.12|14.2|13.4|14|14.2|14.44|14.72
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH|22.9634|22.7125|22.336|22.2733|22.7125|22.7752|23.2144|22.8066|22.5556|22.3988|22.2733|22.7125|22.7125|22.5556|22.4615|24.5006|24.1555|24.03|25.8182|26.3515|26.4142|25.7241|25.4103|25.5045|25.8495|25.4731|24.9398|24.9398|25.0966|25.0966|24.9398|24.281|24.0614|24.6261|25.5045|25.5358|25.2849|25.7241|25.8809|25.5045|25.8809|26.1005|25.8182||||||25.975|25.8495|25.8182|26.0378|25.8495|25.9437|24.9084|24.5006|24.3751|24.281|24.281|24.2183|24.281|23.4967|23.3399|22.4615|22.2733|23.0262|23.7791|23.1203|23.4654|23.4967|23.1203|23.0889|22.9007|22.3674|21.2067|20.391|20.5792|20.7047|20.6106|19.7322|19.8263|20.3596|19.7009|19.1989|19.293|19.293|19.5126|19.8263|19.6068|19.5754|19.5126||||||18.8852|18.7597|18.697|18.6656|18.6656|18.7911|18.2892|18.0696|18.0696|18.0696|17.6618|17.5676|17.0971|16.8461|17.003|16.9402|16.5952|16.501|16.5638|16.5638|16.4069|16.501|16.4697|16.6579|17.1285|17.4108|17.7559|17.4735|17.2539|17.1598|17.0343|17.0971|17.0657|17.0343|16.8147|16.6579|16.6265|16.9716||17.3794|17.7245|17.6931|17.7872|17.7559|17.7872|17.7559|17.6931|17.6304|17.6304|17.7559|18.101|18.2892|18.5715|18.5088|18.3205|18.101|18.2264|18.2264|18.1951|18.3205|18.3205|18.2264|17.9127|17.6931|17.4422|17.4108|17.599|17.6304|17.5676|17.5049|17.3481|17.3794|17.1912|17.2539|17.5049|17.5676|17.5676|17.0657|16.9402|16.9402|16.9402|17.003|17.0657|17.1285|16.6579|16.7834|16.9089|16.5952|16.5952|16.5|16.22|16.41|16.81|16.81|17.13|17.32|17.6|17.69|17.63|17.6|17.6|17.72|17.6||17.5|17.69|17.76|17.6|17.5|17.5|17.6|17.6|17.6|18.16|18.29|18.2|18.23|18.04|17.98|18.1|18.23|17.98|18.04|18.01|18.45|18.38|18.82|18.57|18.67|18.57|18.54|18.26|18.23|18.29|18.13|17.88|17.94|18.23|18.1|18.16|18.13|17.6|17.5|17.25|17.29|17.32|17.54||18.6|19.14|19.29|19.48|19.51|19.45|19.89|19.58
08575|1097260|/equities/sedco-capital-reit|TADAWULALL|8.29|8.28|8.3|8.36|8.37|8.48|8.55|8.57|8.61|8.67|8.7|8.66|8.65|8.62|8.64|8.68|8.77|8.8|8.82|8.87|8.89|8.86|8.89|8.89|8.89|8.92|8.82|8.79|8.77|8.75|8.75|8.86|8.98|8.96|8.97|8.97|8.99|8.98|8.96|8.9|9.01|9.02|9.07||||||9.31|9.25|9.21|9.27|9.43|9.51|9.53|9.5|9.49|9.47|9.46|9.43|9.39|9.41|9.39|9.36|9.35|9.34|9.36|9.45|9.4|9.5|9.37|9.35|9.39|9.35|9.36|9.35|9.56|9.52|9.6|9.54|9.74|9.89|9.98|9.98|9.94|10.04|10.04|10.04|10|10|10.14||||||10.14|10.04|10.08|10.12|10.12|10.1|10.2|10.2|10.24|10.2|10.32|10.26|10.26|10.22|10.2|10.22|10.2|10.12|10.14|10.22|10.12|10.12|10.14||10.06|10.16|10.2|10.2|10.26|10.2|10.22|10.18|10.2|10.14|10.14||10.14|10.06||10.14|10.18|10.2|10.18|10.16|10.14|10.04|10.02|10.1|10.14|10.18|10.22|10.2|10.18|10.2|10.2|10.2|10.18|10.24|10.2|10.02|9.99|10.18|10.1|10.1|10.24|10.26|10.2|10.18|10.12|10|9.97|9.97|10|10.02|9.99|9.2|10.2|10.28|10.2|10.2|10.26|10.16|10.18|10.18|10.22|10.2|10.18|10.22|10.2|10.18|10.2|10.2|10.2|10.24|10.18|10.3|10.36|10.32|10.34|10.24|10.32|10.24|10.2||10.3|10.22|10.4|10.4|10.24|10.24|10.18|10.4|10.54|10.7|10.74|10.8|10.8|10.72|10.68|10.62|10.5|10.6|10.76|10.78|10.84|10.9|10.88|10.86|10.86|10.76|10.68|10.66|10.74|10.8|10.78|10.82|10.86|10.92|11|10.88|10.96|10.82|10.7|10.62|10.58|10.42|10.5||10.5|10.62|10.6|10.6|10.6|10.6|10.56|10.5
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP|28.3|28.15|27.9|26.6|26.5|25.45|25.6|25.9|25.8|26.85|26.95|26.95|27.7|27.85|27.15|27.2|26.75|28.4|28.4|28.3|28.65|28.6|28.6|28.4|28.2|27.5|27.1|27.45|27.45|27.4|27.4|27.65|27.35|27|27|27.4|27.05|27.45|26.6|26.4|26.2|26.15|26.5||||||26.2|26.25|25.8|26|26.55|26.3|26.5|25.6|25|25.5|25.75|25.8|25.8|25.85|25.6|25.6|25.05|25.2|25.45|25.7|25.75|25.95|26.35|25.65|25.6|25.45|25|25|24.82|24.82|24|23.88|23.52|24.4|24|24.28|24.58|24.76|24.48|24.78|24.7|24.3|24.32||||||24.46|24.5|23.98|23.78|22.92|22.9|22.98|22.9|22.68|22.84|22.24|22.28|22|21.6|22.2|22.06|21.6|21.1|20.9|20.72|20.7|20.36|20.42|20.96|20.84|20.5|20.5|20|19.52|19.8|20.06|19.28|19.16|19.36|19.22|18.8|18.82|18.34||18.4|18.1|17.94|18.1|18.26|18.28|18.22|17.92|17.8|17.72|17.78|17.7|17.96|18.22|18.32|18.3|18.28|18.22|18.32|18.22|18.08|17.96|17.94|17.94|17.84|17.62|17.72|17.86|18.04|18|17.98|17.8|17.78|17.7|17.72|18|17.5|17.48|17.28|17.3|17.48|17.7|17.66|17|17.3|17|16.92|16.82|16.86|16.88|16.64|16.46|17.2|17.74|17.6|17.46|17.9|18.18|18.52|18.84|18.2|18.26|18.56|18.9||19.12|19.36|19.38|19.6|19.6|19.96|20.5|20.2|19.72|19.6|19.64|19.26|19.46|19.28|18.1|18.64|18.84|19|19.5|19.46|19.6|19.92|20.06|19.88|19.96|19.96|19.64|19.58|19.4|19.3|19|18.9|19.16|19.6|19.6|19.8|19.4|19.34|19.28|19.42|18.88|17.48|17.5||18.14|18.68|18.5|18.64|19.8|19.82|20|19.36
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP|158.54|157.94|159.14|159.73|160.63|158.54|163.02|151.67|160.93|164.81|171.38|168.99|173.77|174.07|171.68|170.48|168.09|173.17|177.65|180.04|180.63|180.93|181.23|181.23|182.13|184.52|184.52|181.53|183.32|186.9|191.08|194.07|191.08|188.7|186.01|185.11|186.9|186.61|186.31|181.83|180.04|182.13|183.92||||||180.93|180.93|180.34|182.43|187.5|187.5|187.8|187.5|188.99|186.61|186.9|187.2|188.7|185.41|185.41|188.1|184.22|184.81|188.7|181.53|178.25|176.16|175.56|170.78|171.38|168.39|168.39|169.29|169.89|168.69|166.3|164.51|164.51|168.39|168.99|167.2|168.69|172.27|173.17|169.29|168.39|167.2|167.2||||||164.81|164.51|165.71|166.6|167.2|169.89|164.51|163.91|166|166.6|165.71|162.72|159.44|159.44|159.44|157.64|155.55|154.96|156.75|153.76|151.97|151.37|151.08|154.36|156.15|157.94|159.44|160.03|160.03|162.12|161.53|162.42|161.23|160.63|159.44|156.75|154.66|160.03||160.33|161.23|164.51|167.2|167.2|168.09|167.8|164.81|164.81|165.11|166.6|163.02|166|170.18|171.98|171.98|172.27|171.68|173.77|174.96|175.56|174.66|176.16|176.45|176.75|174.96|173.17|173.47|172.57|173.17|172.57|171.38|169.89|168.69|168.69|167.2|164.21|161.23|160.33|160.33|158.54|159.44|163.62|164.21|160.03|156.75|158.24|160.03|158.24|155.85|152.27|148.45|155.26|164.21|163.62|165.41|167.2|170.18|168.39|165.41|164.81|155.26|155.26|167.2||176.45|177.05|178.54|180.93|180.04|181.83|178.54|177.35|177.05|181.23|184.22|183.32|186.9|179.14|175.86|183.92|187.5|186.9|187.5|189.89|193.17|200.94|201.24|200.34|200.64|196.46|194.67|194.07|195.86|197.35|199.15|195.56|197.35|208.1|204.82|207.51|205.42|196.16|196.76|195.26|186.61|183.02|183.92||191.08|193.47|192.28|200.04|210.79|212.28|215.87|211.98
08578|11672|/equities/shaker|TADAWULALL|20.9098|20.8577|20.7882|20.7708|20.7708|20.597|20.8577|20.8577|20.8577|21.1184|21.0836|21.1705|21.2922|21.3791|21.0836|20.8229|20.8577|21.4139|21.5008|21.6051|22.0309|22.0744|22.2482|22.3351|21.8137|22.2047|22.3786|22.422|22.5089|23.2911|23.8125|24.1167|23.7256|23.7256|24.0298|24.5512|24.4643|24.0732|23.856|23.2042|22.8131|22.6393|22.7262||||||22.2482|22.5958|21.5877|21.692|21.7702|22.5524|22.4655|22.7262|22.7262|22.6827|22.5958|23.1173|23.2476|22.2047|21.944|21.6398|21.3965|21.6572|22.0744|22.5524|22.8565|22.8565|22.5958|22.422|21.692|22.422|22.8131|20.5101|20.2146|20.0408|20.0755|20.1798|20.006|20.145|19.3107|19.2586|18.8588|19.1543|18.3374|18.1809|18.1462|18.2505|18.1114||||||18.1636|17.9028|17.8855|17.7986|17.7638|18.1288|18.0245|18.0419|18.1462|18.1114|17.5031|17.2076|16.8252|16.3385|15.9561|15.7997|15.6433|15.3304|15.3652|15.1392|14.722|14.7742|14.4787|15.2435|15.6433|15.7649|15.9735|15.9561|15.9909|16.2516|16.4254|16.3385|16.2516|16.2168|16.0952|15.904|15.9387|16.1473||16.2864|16.3385|16.4428|16.6166|16.3733|16.408|16.3211|16.3038|16.3559|16.3211|16.3211|16.2342|16.3038|16.634|16.3385|16.3733|16.3038|16.5471|16.4602|16.1995|16.3038|16.2864|16.5819|16.4428|16.634|16.6166|16.86|16.9816|17.0512|17.0685|17.1207|17.2945|16.8947|16.6514|16.7035|17.0338|16.7731|16.634|16.4428|16.2864|16.3211|16.3211|16.8773|17.2945|16.3907|16.0083|15.8518|15.9909|15.8345|15.6433|15.5737|15.4694|16.0952|16.1299|16.0778|15.8171|16.1647|16.5123|16.6514|16.5471|16.5297|15.7823|15.9561|16.408||17.2423|16.9469|17.4857|17.8159|18.0071|18.1636|16.8078|16.5992|16.5123|17.4683|17.3466|18.4243|18.7545|18.685|18.6329|19.4324|19.1195|18.7719|18.5981|18.8414|18.9457|19.0674|18.685|18.32|18.2331|17.9028|17.4509|17.2945|17.8159|18.5112|18.4417|18.1636|17.9897|18.2679|17.729|17.364|17.0512|16.7383|16.4254|15.2087|14.7742|14.2527|14.1658||14.6525|14.8959|15.2783|15.7649|16.5645|16.9469|17.2076|16.9469
08579|11653|/equities/sharqiya-dec-co|TADAWULALL|19.32|19.54|19.44|19.44|19.42|18.9|19.1|19.22|19.38|19.76|19.62|19.72|19.5|19.5|19.4|19.14|19.04|19.84|20.18|20.36|20.64|20.52|20.7|21.34|21.22|21.28|21.14|21.18|21.18|21.64|21.76|22|22.4|22.36|22|22.12|23.02|22.7|22.3|22.06|21.86|21.56|21.38||||||21.16|21.3|21.3|21.22|21.54|21.56|21.76|21.78|21.72|21.78|21.7|21.72|21.78|21.34|21.02|20.8|22.78|22.78|23.4|23.8|23.6|23.5|24.32|24.3|24.04|23.78|23.78|23.6|23.48|23.36|23.4|23.72|26.3|23.92|21.2921|21.3684|21.2921|21.8263|21.8263|21.75|21.6737|21.5974|21.4829||||||21.3684|21.3303|21.1776|21.1776|21.1013|21.5592|22.0934|21.9026|22.1697|22.2079|22.704|21.9026|21.8263|21.8645|21.75|21.979|21.1776|21.1776|21.5592|20.7961|20.6053|20.4908|20.4908|21.025|21.2158|21.5211|21.4829|21.6355|21.6355|22.0934|22.1316|21.9408|22.0553|21.5974|21.3684|20.8724|20.7961|21.254||21.75|21.9026|22.3987|22.6276|23.2|23.0855|22.2842|21.8263|21.9408|22.0553|21.75|21.75|21.75|21.9408|21.7882|21.7882|21.6737|21.6737|21.8645|21.9408|21.8645|21.75|21.75|21.75|21.8645|21.5592|21.2158|21.3303|21.1013|20.9868|20.8724|20.4145|20.2618|20.0329|20.1474|20.3|19.575|18.9454|18.8882|18.85|18.5447|18.6974|19.0026|19.3079|18.9836|18.3158|18.6974|19.3461|19.3079|19.1934|18.6974|18.0487|19.079|19.7276|19.7276|19.6132|19.7658|20.4908|21.7118|21.4447|22.3224|19.5368|19.7276|21.0632||21.9408|22.0553|22.6276|23.2763|23.0855|23.3145|23.1618|23.2382|23.1618|24.1921|24.154|24.2684|24.4211|23.7342|23.2382|24.0776|24.7263|24.3447|24.3066|24.6882|24.9553|25.0697|25.1079|24.9553|25.2605|24.8026|24.7645|24.6882|24.9934|25.2987|25.0697|24.6882|25.2987|26.1763|26.2145|26.329|25.4513|24.9934|25.1079|25.1079|23.429|22.8947|23.1237||24.1158|24.0776|23.8868|24.0395|25.604|25.9092|26.7487|26.0237
08580|11687|/equities/sa-indust-dev|TADAWULALL|34.6074|34.9037|34.7259|34.5481|34.7852|34.3704|35.5556|35.6148|35.7333|35.7926|35.8519|35.9111|36.1481|35.7926|35.3185|35.5556|35.2593|36.5037|36.3852|36.2074|36.2667|36.3852|36.6222|37.0963|37.0963|37.2148|37.1556|37.2741|37.9259|37.8074|38.1037|38.163|38.5778|39.1111|39.1111|39.2889|39.8222|39.4667|39.0519|38.9926|39.1704|39.3481|38.8148||||||38.4593|38.3407|38.5185|38.6963|39.7037|39.7037|39.8815|40|40.4148|39.6444|38.8741|38.5185|38.5185|38.7556|38.6963|38.5778|38.3407|39.1111|39.0519|39.0519|39.4074|39.4074|38.0444|37.6889|37.6296|38.0444|37.9259|38.3407|38.163|36.9778|36.6815|36.2074|36.0889|36.0296|34.7852|34.8444|34.8444|35.437|35.437|34.963|35.2593|35.5556|35.5556||||||35.6741|36.5037|35.9111|35.8519|35.0222|34.4296|34.4889|34.1333|33.837|33.5407|33.2444|33.78|33.3037|34.0741|32.1185|30.8148|30.2222|29.9259|31.0519|30.6963|30.4593|30.4593|30.5778|30.9333|31.4667|31.7037|32.2963|32.2963|32.237|32.6519|32.8889|32.8296|32.7111|32.1778|31.7037|31.4667|31.7037|32||32.5333|32.7704|33.1852|33.4222|33.7185|33.8963|33.4815|33.3037|33.1852|33.1852|33.3037|33.2444|33.837|34.3704|34.6074|34.6667|34.3704|34.5481|34.7852|34.6074|35.1407|35.1407|34.7852|34.3704|34.6074|35.2593|35.2593|33.4222|33.1852|33.0074|32.8296|33.1852|32.9482|32.4148|32.6519|32.9482|32.2963|30.637|30.4|30.5185|30.637|30.8148|31.1111|31.1704|30.9333|30.2815|30.5185|30.3407|30.1037|30.1037|29.9852|29.2741|30.8148|32.1185|32.4741|32.8296|32.8296|33.7185|33.7778|33.0667|33.0074|32.4148|32.9482|33.837||34.6074|34.4296|35.0815|35.4963|34.6667|35.3185|34.6667|34.8444|34.9037|36.4444|36.4444|37.5704|38.2222|38.0444|37.3333|37.9259|38.5778|38.5185|38.5778|38.8148|39.1111|40.0593|40.3556|40|40|39.9407|39.5259|39.1111|39.8222|40.4148|40.237|40.2963|40.5926|42.2519|42.1926|42.5481|41.7778|40.9482|41.4815|39.4074|38.8148|38.5778|38.4||40.2963|41.0667|40.8296|41.7778|44.3259|44.7407|44.4444|43.9704
08581|11732|/equities/saudi-ind-exports|TADAWULALL|3.01|3.045|3.02|3.015|2.985|2.95|2.96|2.97|3.005|3.04|3.055|3.08|3.075|3.08|2.98|2.975|2.92|3.01|3.105|3.145|3.11|3.1|3.135|3.16|3.195|3.19|3.175|3.19|3.225|3.24|3.24|3.345|3.36|3.38|3.38|3.4|3.425|3.41|3.42|3.4|3.38|3.41|3.445||||||3.445|3.45|3.45|3.47|3.58|3.57|3.615|3.62|3.645|3.66|3.6|3.605|3.585|3.6|3.56|3.5|3.5|3.56|3.52|3.495|3.49|3.48|3.5|3.45|3.455|3.495|3.54|3.5|3.495|3.505|3.465|3.45|3.47|3.535|3.535|3.435|3.46|3.6|3.64|3.595|3.585|3.565|3.555||||||3.56|3.56|3.555|3.555|3.555|3.45|3.35|3.335|3.38|3.325|3.325|3.345|3.295|3.285|3.27|3.305|3.16|3.14|3.155|2.95|2.91|2.875|2.87|2.94|2.98|3|3.055|3.055|3.05|3.13|3.13|3.13|3.105|3.08|3.075|2.985|2.965|3.04||3.04|3.05|3.155|3.2|3.225|3.23|3.25|3.2|3.2|3.2|3.225|3.2|3.26|3.365|3.4|3.395|3.38|3.405|3.43|3.44|3.475|3.435|3.405|3.33|3.335|3.335|3.33|3.35|3.4|3.37|3.35|3.355|3.255|3.18|3.21|3.26|3.225|3.095|3.09|3.09|3.02|3.02|3.105|3.1|3.09|3|2.955|3.235|3.2|3.21|3.16|2.99|3.19|3.28|3.3|3.2|3.265|3.37|3.48|3.34|3.36|3.17|3.27|3.44||3.65|3.645|3.66|3.73|3.625|3.665|3.57|3.595|3.575|3.69|3.68|3.75|3.83|3.75|3.635|3.785|3.93|3.895|3.92|3.96|4|4.12|4.1|4.075|4.085|4.07|3.995|3.955|3.99|4.08|4.085|3.88|3.955|4.095|4.095|4.115|3.84|3.76|3.78|3.77|3.58|3.48|3.46||3.655|3.695|3.755|3.78|4.05|4.085|4.2|4.205
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM|26|25.95|25.82|25.9|25.76|25.57|25.74|25.78|25.45|25.53|25.53|25.57|25.76|25.62|25.08|25.43|25.24|25.62|25.43|25.64|25.22|25.6|25.74|25.6|25.41|25.6|24.79|24.69|25.02|25.24|25.82|25.95|26.26|26.26|26.21|26.21|26.26|26.26|26.26|26.36|26.21|26.15|27.34||||||27.24|26.98|26.72|27.08|27.34|27.24|27.34|27.34|26.52|25.95|25.72|25.78|25.84|25.64|25.04|25.02|24.69|25.02|25.39|25.74|25.53|25.45|26|26.15|26.15|26.1|26.31|26.21|26.15|26.67|26.52|25.43|24.98|25.31|25.51|25.02|25|25.41|26.1|26.36|26.31|26.46|26.26||||||26.41|26.67|25.9|25.84|25.33|25.74|25.64|25.76|25.68|25.76|25.74|25.72|25.37|24.98|24.91|24.4|24.33|24.02|24.09|23.8|23.16|23.22|22.89|23.05|23.22|23.13|23.42|23.61|23.57|23.96|23.76|23.73|23.22|22.97|23.09|23.07|23.07|23.36||23.59|24.04|24.4|24.44|24.02|23.88|23.47|23.36|24.19|24.25|23.96|22.93|22.82|23.67|24.4|25.06|24.89|24.98|25.6|25.02|25.16|25.26|24.66|24.25|24.04|24|24.23|24.25|24.17|23.98|23.98|23.88|23.76|22.85|22.99|23.09|22.68|22.56|22.49|22.29|21.94|21.67|21.61|21.92|22.23|21.5|21.65|21.38|20.67|20.7|20.1|19.83|20.65|21.5|21.56|20.9|21.19|20.67|20.67|20.16|20.43|19.52|19.64|20.47||20.72|20.8|21.42|21.61|21.36|21.71|21.01|21.38|21.19|21.71|21.81|22.04|22.54|21.77|21.29|22.6|22.7|22.66|22.66|22.85|23.28|23.67|23.9|23.82|23.59|23.38|23.2|22.82|22.85|22.91|23.2|23.34|23.71|23.98|23.98|24.23|24|23.53|23.53|23.13|22.8|23.16|23.26||23.26|23.2|23.45|23.3|23.86|24.02|24.25|24.04
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP|26.3|26.85|26.7|26.2|26.35|25.7|26.3|26.65|26.55|26.9|27.55|28|28.7|28.7|28.65|28.55|28.2|28.3|27.85|27.75|27.5|27.4|27.35|28.05|28.65|28.8|29.2|29.3|29.45|29.45|29.15|29.85|29.7|29.65|29.75|29.85|29.45|29.3|29.7|29.75|29.5|29.4|28.85||||||28.9|29|28.7|28.95|29.6|29.3|29.3|29.1|29.1|29.55|29.85|29.9|29.9|29.5|29.7|29.4|29.35|30.05|30.15|29.2|28.7|28.8|29.5|29.7|29.7|28.95|28.5|28.5|28.45|28.2|28|27.5|27.5|27.85|27.7|26.85|27|27.1|26.7|27.1|27.2|26.8|26.75||||||26.7|27.1|26.7|26.9|26.8|26.65|27.2|27.6|28|27.8|27.25|27.1|27.7|27.6|27.65|26.95|26.85|26.5|26.5|26.75|26.35|26.5|26.5|27.25|27.1|26.95|26.2|26.8|25.8|25.2|24.72|24.58|24.58|24.02|23.48|23|22.96|22.82||22.8|22.96|23.04|23.28|23.16|22.98|22.8|22.74|22.8|22.94|22.9|22.7|22.86|22.88|22.96|22.62|22.4|22.5|22.26|22|21.84|21.62|21.14|20.9|20.86|20.96|20.98|21.24|21.28|21.22|21.24|21.16|21.08|20.82|20.96|21.04|20.68|20.28|20.24|20.38|20.16|20.28|20.3|20.4|20.2|19.8|19.98|20.1|19.86|19.92|19.82|19.3|20|20.92|20.86|20.76|20.88|21.18|21.36|20.9|20.9|20.64|20.96|21.7||22.08|22.06|22.38|23.1|22.94|22.96|23.94|23.6|23.08|23|23.2|22.54|22.18|21.96|21.4|22|22.2|22|22.2|22.82|23.06|23.08|23.18|23.08|22.82|22.48|22.1|21.84|21.8|22.02|22.04|21.96|22|22.7|22.7|22.4|21.88|21.12|21.38|21.32|21.12|20.8|20.8||21.82|22.32|22.02|23.12|23.18|22.98|23.08|23
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP|46.5|47.2|47|46.45|46.3|46.3|47|47.35|47|47|48.15|48.4|48.25|48|48.7|48.7|48.1|49|49|49.4|49.45|49.4|49.9|50|50.5|50.5|50.5|50.3|50|50.1|50.3|50.5|50.7|51|50.9|51.4|51.9|52|52.2|52|52.6|53.2|53.2||||||52.7|53.2|53|52.9|52.4|52.4|52.1|51.6|51.7|52|51.6|51.9|51.9|51.8|51.5|51.4|52.2|53|53.2|53|52.1|51.9|51.6|51.3|51.4|51.4|51.6|51.6|51.7|52.4|52.1|52.1|52.3|52.2|52|51.5|52|52.5|52.4|52.4|52.1|51.9|52||||||52.5|52.5|53.1|53.2|52.3|52.8|51.7|51.1|51|50.7|50|49.95|49.5|49.6|49.3|49.9|49.65|49.45|49.8|49.8|49.7|49.55|49.35|49.5|49.6|49.9|49.95|50|49.95|49.9|50.2|50|49.95|49.75|49.1|48.9|48.65|49.05||49.35|49.9|50|49.85|49.85|49.75|49.65|50|49.95|49.55|49.75|49.4|49.75|50.3|50.2|50.3|50.9|51.4|51.5|51.7|51.4|51.2|50.7|50.5|51.3|51.8|53|53.8|53.5|53|53.5|53.5|53.8|53.5|53.6|52.5|51.3|51.1|51|50.2|49.75|49.15|49.8|49.7|49.2|48.35|48.5|48.25|48.5|48.8|48|47.6|48.95|49.2|49.25|49.8|49.85|50.3|50.8|50.5|50.7|51.8|52.3|52.9||53.2|53|53.2|53.8|53.8|54|54.1|53.8|53.8|54.3|54.5|54.3|54.5|53.5|53.5|54|54.3|54.9|54.6|54.6|54.7|54.9|55.4|54.5|53.9|53.5|53.5|52.9|53|53.2|53.1|53|53|54|54|53.6|53.7|53.8|52.2|51.6|52.3|52.6|52.3||53.5|53.3|53|54.2|55.4|55.8|56.6|56.7
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP|37.9|37.7|37.75|37.8|38.05|37.95|38.3|39.2|38.55|39|38.9|37.9|37.75|38|37.5|36.25|35.5|38.7|39.2|39.15|39.05|39.3|39.55|39.85|39.8|40.2|38.6|38.65|39.1|39.25|39.2|39.55|39.4|40.3|40.7|40.6|39.95|39.8|40.35|41.05|42.55|38.5|37.35||||||37.8|40.2|41.6|43.2|44.1|43.3|41.7|42|43.25|40.9|40.1|39.15|38.35|38.55|38.1|38.2|37.95|39.6|38|36.45|35.5|35.2|36|36|31|28.7|28.65|28|25.95|25.45|25.8|25.3|25.45|25.6|25.25|24.86|24.94|25.1|25.2|25.35|25.55|25.7|25.35||||||24.92|24.5|24.32|24.4|24.34|24.26|24.46|24.38|24.4|24.42|24.3|23.84|23.1|23.36|23.32|22.9|22.84|22.88|24|24|24|23|22.7|22.9|23.2|22.8|21.8|22|21.78|22|22.02|22.06|22.02|21.74|21.48|21.4|21.36|21.4||21.4|21.42|22.06|22.1|22.22|22.22|22.18|22.24|22.26|22.56|22.98|22.78|22.74|23|22.92|22.9|22.74|22.82|23.1|23.2|23.5|23.68|23.5|23|23.3|23.48|23.16|23.1|23.04|22.74|22.66|22.5|22.32|22.06|22.08|22.2|21.96|21.68|21.7|21.7|21.3|21.3|21.5|21.72|21.9|21.02|22|22.02|22|22.52|22.5|22|22.94|22.92|22.94|22.7|22.94|23.66|23.58|23.2|23|22.6|22.86|23.2||23.96|23.88|24|24.36|23.7|24|23.62|24|24.18|25|25.1|25.05|25.2|25.6|25.4|25.6|26.5|25.9|25.3|25|26.25|26.8|27.1|26.9|26.75|26.8|26.7|26.7|26.95|26.6|26.4|26|26.2|26.7|26.65|26.8|26.8|25.9|26|25.5|24.8|24.6|24.6||25.3|25.25|25|26.05|26.4|26.9|27.35|27.5
08586|11702|/equities/saudi-paper|TADAWULALL|33.3636|33.5|31.6364|31.4091|31.4545|31|31.0909|29.6818|28.0455|27.4545|27.8636|28.0455|28.1818|27.9545|27.7273|27.8636|27.2727|29.0455|29.0909|29.2727|29.5|29.5|29.4091|29.0909|29.0455|29.1818|29|29.2273|29.2727|29.1364|29.0909|29.2727|29.2273|29.1364|29.4091|29.6818|30.1364|28.8636|28.8636|28.8182|29.2727|29.4545|29.6364||||||28.8636|28.7727|28.8636|29.0909|29.0909|29.5909|29.8182|30.0909|30|29.6364|29.4545|28.7727|28.2727|28.4545|28|28|27.6818|27.9091|28.1818|28.5|28.1818|27.6364|27.3636|27.2727|27.2273|28|27.8182|27.4545|27.8182|28.0455|28.0909|27.8182|27.9091|27.3182|27.7727|27|27|27|27.1818|27.2727|27.5|26.8636|26.5455||||||26.6364|26|25.9545|25.9545|25.9545|26|25.5455|25.6818|26.3182|26.3182|26.3636|26.2727|25.4545|25.5455|25.4545|25.1364|24.3636|24.4545|24.5455|24.6364|24.7727|25|24.4545|24.8182|24.8182|24.8182|23.6364|23.6818|23.0909|23.1364|23.1364|23.0909|23.0455|23.0909|22.7273|23.0909|23.0909|23.6364||23.8636|23.9091|23.5455|23.3182|23.3636|23.6364|23.5909|23.0909|23.0909|22.8636|23.1818|22.8182|22.7273|23.4545|23.6364|23.6364|23.7727|24.1364|24.1364|24|23.9091|23.7727|23.9545|23.5909|23.5455|22.7273|23|22.6364|22|22.0364|21.8545|21.8182|21.6727|21.1091|21.1818|21.6909|21.1818|21.1455|20.9091|21|20.9091|21.1818|20.9273|20.9091|21.0182|20.9091|21.1455|20.5273|20.3273|20.3636|20.2364|19.0909|20.1091|19.6182|20|20|20.2|20.9091|20.2909|20.0364|19.9091|18.9091|19.0909|20.3818||21.2727|21.2727|21.7273|21.9091|21.3818|22.7273|23.3636|23.5455|23.9091|24.8182|24.0909|24.0909|24.0909|22.9545|22.7727|23.9091|25.5455|25.5455|26.2273|25.5909|26.1818|27.0909|27.2727|29.0909|29.3636|31.6818|28.6188|28.1093|28.1992|28.439|29.8475|29.7575|30.5667|31.166|31.6455|31.7054|31.4657|31.4657|29.6676|28.7686|28.0794|27.9295|27.9895||28.469|28.7087|28.1693|28.5888|27.6598|27.0305|27.7497|27.6898
08587|11745|/equities/sppc|TADAWULALL|17.08|17.08|16.98|16.86|16.76|16.7|16.76|17.08|17.08|17.2|17.66|17.36|17.26|17.28|17.18|17.22|17.02|17.72|18.36|18.72|18.38|18.2|18.82|19.06|19.08|19.02|18.9|19.06|19.94|19.72|19.48|19.18|18.8|18.62|18.5|18.54|18.94|18.92|18.86|18.4|18.2|18.28|18.3||||||18.2|18.16|18.2|18.3|18.6|18.54|18.58|18.52|18.54|18.68|18.4|18.38|18.04|17.88|17.76|17.7|17.84|17.9|17.9|17.9|17.9|17.84|18.1|17.84|17.86|17.96|17.7|17.64|17.92|18.38|18.2|18.24|18.5|18.08|18|17.72|17.7|18.12|18.28|18.4|17.88|17.7|17.52||||||17.3|17.9|17.82|17.8|17.78|18.14|18.32|18.14|18|18.04|17.92|18.04|17.9|17.22|16.98|16.78|16.6|16.62|16.74|16.7|16.46|16.5|16|16.6|16.5|16.56|16.5|16.52|16.6|16.94|17|17.14|17.1|17|16.62|16.4|16.4|16.5||16.48|16.98|17.1|17.32|17.28|17.4|17.24|17.26|17.44|17.52|17.8|17.72|17.9|18.6|18.4|18.5|17.9|18.04|17.9|17.94|18|17.72|17.76|18|17.58|17.5|17.38|17.58|17.56|17.56|17.52|17.3|17.26|17.06|17.14|17.74|17.8|17.52|17|16.68|15.86|16.2|16.72|16.96|16.58|16.12|16.84|17.74|18.18|18.64|18.78|18.8|18.1|19.02|18.9|18.92|19.06|19.1|19.44|19.38|19.32|19.54|19.7|19.12||19.34|19.2|19.18|19.04|19|19.08|18.9|18.44|18.18|19.12|18.82|18.7|18.66|18.32|18|17.4|17.46|17.5|17.34|17.44|17.56|17.8|17.96|17.16|17|16.98|16.86|16.66|16.88|17.26|16.98|16.82|17.32|18.04|17.98|17.24|16.9|16.3|16.64|16.2|16|15.76|16||17.22|17.66|17.34|17.7|18.36|18.5|18.8|18.76
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP|13.04|13.02|12.94|12.92|12.94|12.5|12.9|12.94|12.88|12.88|12.9|12.98|12.9|12.92|12.8|12.84|12.8|13.4|13.4|13.28|13.28|13.32|13.32|13.48|13.52|13.58|13.48|13.46|13.48|13.64|13.5|13.8|13.88|13.94|14.04|14.06|14.16|14|13.9|13.88|13.86|13.76|13.92||||||13.96|13.88|13.9|13.96|14.18|14.18|14.18|14.24|14.12|14.16|14.02|13.78|13.8|13.84|13.78|13.74|13.54|13.74|13.78|13.9|13.8|13.78|14.04|14.06|14.1|14.2|14.18|14.1|14.16|14.1|14.06|13.98|14.08|14.06|14|13.72|13.76|13.8|13.92|13.94|13.76|13.4|13.42||||||13.44|13.58|13.38|13.24|13.1|13.18|13.2|13.02|13|12.7|12.64|12.46|12.34|12.36|12.24|12.08|11.96|11.86|11.94|12|11.8|11.66|11.8|11.98|12.24|12.44|12.3|12.32|12.24|12.36|12.22|12.24|12.32|12.3|12.2|12.18|12.16|12.14||12.24|12.3|12.48|12.54|12.52|12.64|12.54|12.5|12.46|12.16|12.14|12.16|12.18|12.1|12.16|12.2|12.28|12.36|12.46|12.46|12.5|12.4|12.28|12.16|12.2|12.18|12.3|12.22|12.22|12.02|12.02|11.96|11.98|11.56|11.62|11.78|11.42|11.36|11.3|11.22|11.28|11.26|11.4|11.48|11.32|11.16|11.22|11.22|11.16|11.18|11.04|10.82|10.98|11.26|11.28|11|11.2|11.3|11.38|11.14|11.16|11|11.1|11.4||11.72|11.76|11.9|11.9|11.9|11.92|11.86|11.62|11.78|12.1|12.1|12.22|12.34|12.08|12|12.28|12.56|12.6|12.68|12.58|12.66|12.74|12.84|12.76|12.74|12.6|12.58|12.56|12.62|12.7|12.74|12.54|12.7|12.9|13.06|12.94|12.76|12.28|12.4|12.18|12.06|12|11.84||11.98|12.2|12.22|12.54|13.02|13.18|13.48|13.56
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP|174|175|174.8|175|174.2|175.2|176.2|176|178|176.2|175.8|180|173.4|172.2|172|171.6|174|177.8|179.2|184.2|185.6|182.8|186|186|179.2|171|170.2|175|178|178.6|179.6|183.6|178|174.6|174.6|176.4|176.2|179.8|180.4|184|186|185|189.2||||||188.4|191.8|191.6|193.6|195.4|193|189|189|188.4|188.2|188.4|188|192.2|188.6|188|186|185|184|185.4|190.4|191.2|190.4|195|197|196.6|201|204.8|205.4|201.8|201.6|201|202|201.4|200|201.4|200|200.6|204|205|209.8|208.8|208|206||||||208.2|205.6|199.6|200.6|201.2|202|200|197|196|196|196|194.8|196|197|191.8|189|189.8|188.6|187.8|186.6|185|185|184.8|184.2|185.4|186|188|189.2|192.6|193|192.6|193|191.2|187|181|180|185.4|187||187.4|186.6|191.8|189.8|186.6|184|184.2|183.4|182|181.6|180|183.8|183.8|186.6|185.6|185.2|189|193|193.8|193|193.6|194.6|193|190.8|188.6|188|190.6|193|190.8|185.2|184.4|183.6|186|182.2|181|184.2|182|182|182|182|179|180|177.4|177|173|174.4|178.2|181.4|180|182|180.2|180.4|183|181|182.2|182.8|184|188.6|188.6|187.8|186.6|187.4|186|178.6||181.4|185.8|189.8|188|187|186|185.4|188|190|196.2|199|199|193.4|194.8|194.8|198|195.8|196.4|199.6|202|202|204|205.6|197.4|198.6|199.2|190.2|190.8|195.8|201.4|197.4|197.4|197.4|203|203|197.2|194|187.2|190|186|186|190|193||196.2|196|193|191.2|202|205.2|209.2|209
08590|11674|/equities/ssp|TADAWULALL|32.4|32.8|33.4|32.9|32.7|31.95|32.25|33.15|32.25|31.25|30.8|30.4|30.8|31|29.7|29.65|28.7|28.55|28.35|25.8|25.5|26|26.1|26.35|25.75|26.1|26.6|26.45|26.75|27.2|27|27.35|27.35|27.5|27.55|27.75|27.9|28|27.95|27.9|27.45|27.4|26.8||||||26.45|26.7|26.5|26.8|27.5|27.15|26.25|26.05|25.45|25.2|25|25.1|25|24.68|24.42|24.2|24|24.3|24.62|24.54|24.9|25.1|25.5|25|24.52|24.26|24.2|24.04|24.2|24|24.22|24|24.04|24.22|23.72|23.32|23.16|23.42|23.86|23.6|23.5|23.18|23.3||||||22.86|22.88|22.5|22.34|22|21.5|21.32|21.32|21.1|20.94|20.94|21.16|21|20.36|20.16|20.08|19.7|19.56|19.52|19.7|19.6|19.5|19.34|19.44|19.8|19.9|20.02|20.12|19.82|20.24|20.4|20.34|19.86|19.58|19.32|19|19.68|20.42||20.4|19.88|20.08|20.2|19.8|19.3|19.24|19.18|19.26|19.22|19.2|19.08|19.24|19.6|19.6|19.6|19.54|19.7|19.36|19.28|19.38|19.4|19.2|19.34|19.2|19.32|19.34|19.24|19.02|19.02|18.92|19.32|19.02|18.48|18.5|18.56|18.14|18|17.9|18.1|17.94|18.1|18.5|18.24|18|17.68|17.78|18.2|17.72|17.58|17.5|17.3|18|18.82|18.9|18.7|18.9|19.42|19.3|19.12|19.2|18.82|18.92|19.54||20.5|20.46|21|21.24|21.14|21.5|21.64|21.3|21.12|21.34|20.7|20.7|20.6|20|19.6|20.04|20.4|20.26|20.08|20.36|20.7|20.9|21|20.9|21|21|20.86|20.7|20.72|20.7|20.64|20.78|21.26|21.6|21.5|21.36|21.2|20.78|20.48|20.3|20.38|20.5|19.8||20.42|21.02|20.72|20.9|21.7|21.8|21.94|22
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM|38.8596|39.0544|39.0544|38.8596|38.957|39.1517|39.1517|39.4439|39.3952|39.4926|39.6874|40.3205|40.2231|39.4926|39.0057|38.957|38.8596|39.9309|40.1257|39.9796|40.4665|41.2944|43.0961|43.5344|43.7292|44.4596|44.0214|44.0214|44.0214|44.0214|44.1188|43.6805|43.6318|43.5831|43.7779|43.5831|43.0961|43.0474|43.0474|43.4857|42.6092|42.4631|42.5605||||||42.317|42.3657|42.2196|42.2196|42.7553|41.9274|41.8787|41.7326|41.6839|41.9761|41.7813|41.5866|41.197|41.2944|41.0509|41.0509|40.3691|40.4665|40.3205|40.2231|41.5379|42.2683|42.7553|42.8527|42.804|42.9014|42.6579|43.0474|42.8527|43.5344|43.4857|42.5605|42.5118|42.5118|42.5118|40.9535|41.4405|42.6092|42.2196|43.2422|42.7553|42.1709|41.7326||||||40.9048|40.8074|40.9535|40.7587|40.2231|40.0283|39.8822|39.4439|38.957|39.6874|39.2491|38.957|38.8596|38.7622|38.8109|38.957|38.0317|37.6422|37.35|36.4248|36.23|36.0352|36.1813|36.3761|36.0839|36.0839|36.7169|36.9604|35.6943|35.5969|35.1587|35.11|35.0126|34.0873|33.3082|33.0647|33.6004|33.7952||34.0873|34.3795|35.1587|35.3047|35.2074|35.2074|35.11|34.7204|35.2074|35.1587|35.0613|35.0126|35.3534|35.8891|35.7917|35.9378|36.2787|36.4735|36.4248|36.4248|36.4735|36.4248|36.3761|36.1326|36.2787|36.0839|36.7656|36.7656|36.6682|36.6682|36.8143|36.7169|36.5708|36.0839|36.1813|36.5708|36.0839|35.6943|35.4508|35.0613|34.7204|34.7204|34.5743|34.5256|34.5256|34.136|34.5256|35.11|35.2074|35.4021|35.3534|34.9152|35.5969|35.0613|35.0613|35.11|35.5482|36.2787|36.5221|36.6682|36.6682|36.7656|37.7882|37.0578||36.7169|36.6195|36.6195|36.6682|36.1813|36.5221|37.0091|37.2039|37.0578|37.4961|37.7882|37.7882|38.3239|37.983|38.1778|38.957|38.5187|39.1031|38.9083|39.1517|39.1031|38.2265|38.0317|37.5935|37.3987|37.5935|36.9604|36.6682|36.7169|36.7656|36.8143|37.1065|37.6422|38.2752|38.2265|38.3726|38.1778|37.983|37.9343|37.7882|36.9117|36.8143|36.1326||38|38.5|39|39.15|39.65|39|39.85|39.8
08592|11708|/equities/svcp|TADAWULALL|44.05|44.7|44.4|44.7|44.05|43.55|44|44.2|43.4|43.7|44.4|44.7|45|44.6|43.6|43.9|43.3|46.05|47.15|46.7|46.5|46.65|47.1|47.5|47.45|48.5|48|49.1|48|49|49.1|49|49.35|49.8|49.8|50.6|49.8|50|48.7|47.1|47.2|47.15|47.4||||||47.05|47|46.25|46.35|47.3|47.2|47.5|47.9|47.65|48|47.85|47.85|47|46.8|46.3|45.7|45.75|46.85|47.5|46.7|46.1|46.25|47.1|47|48.25|47.4|47.15|46|46.1|45.5|44.85|44.55|44.95|45|45.65|44.8|44.6|45.55|45.7|45.2|45.05|45.45|44.95||||||44.9|45.4|45.3|44.85|44.85|44.7|43.1|43.05|43.1|43.15|42.9|43.05|41.4|40.1|39.95|39.4|38|37.55|38.1|37.7|36.9|36.95|37|37.9|38.85|39.3|39.3|39.7|39.65|40|40.85|40.15|40.55|40.2|39.9|39.15|39|39.55||39.9|40.4|40.95|41.45|41.1|41|40.6|40.6|40.85|41.4|41.55|41.2|41.85|42.8|43|42.8|43.25|42.75|42.45|42.35|42.25|42.3|42.2|42.05|41.3|41.2|41.65|42|42.25|41.9|41.8|41.95|40.85|40.2|40|41|40.15|39.2|39.05|38.7|38.8|38.4|39|38.9|38.55|37.6|38.1|39.2|38.65|38.45|38.1|36.3|38|40|39.5|39.5|39.8|40.9|41|40.3|40.3|39.7|39.9|41||42.6|42.5|43.5|43.55|43.1|43.9|43|42.3|42.9|43.9|44|45.05|46|45.8|45.4|45.6|47.1|46.65|46.6|47.5|48.45|48.95|47.8|47.3|47|47.45|47.3|47.2|47.5|48.35|48.15|47.8|48.15|49.6|50.3|50.7|48.8|48.1|48.3|48|46.65|45.75|46||47.35|48.15|48.05|49.1|50.7|51.4|52|52
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL|4.84|4.85|4.84|4.89|4.88|4.86|4.9|4.91|4.89|4.91|4.93|4.99|4.99|4.99|4.99|4.99|5|5.01|5.01|5.01|5.01|5.01|5.03|5.03|5.02|5.03|5.02|5.01|5.03|5.02|5.06|5.08|5.08|5.11|5.11|5.2|5.2|5.14|5.11|5|5.1|5.11|5.09||||||5.07|5.12|5.11|5.12|5.12|5.12|5.1|5.11|5.09|5.08|5.08|5.07|5.07|5.07|5.07|5.08|5.06|5.09|5.06|5.08|5.08|5.09|5.11|5.13|5.16|5.15|5.15|5.15|5.1|5.05|5.09|5.04|5.07|5.06|5.04|5.01|4.99|5.09|5.08|5.07|5.08|5.06|5.05||||||5.07|5.02|5.03|5.02|5.02|5.1|5.05|5.01|5.01|4.97|4.9|4.87|4.88|4.86|4.84|4.85|4.8|4.77|4.8|4.79|4.77|4.79|4.78|4.88|4.9|4.91|4.91|4.9|4.95|4.93|4.93|4.94|4.9|4.89|4.88|4.86|4.9|4.98||4.93|4.98|5|5.01|5|5.01|5.01|5|4.96|5|5.02|4.99|5.01|5.1|5.15|5.14|5.04|5.03|5.03|5|5.01|5|4.99|5|5|4.99|4.96|4.95|5.02|5|5.02|5.01|4.98|4.97|4.94|4.91|4.88|4.88|4.82|4.8|4.81|4.78|4.79|4.75|4.78|4.72|4.7|4.66|4.62|4.59|4.58|4.56|4.75|4.8|4.86|4.87|4.88|4.93|4.94|4.93|4.92|4.91|4.92|4.97||4.97|4.95|4.99|5|5|4.98|5|5|5.02|5.05|5.07|5.06|5.11|5.04|5.05|5.07|5.12|5.12|5.11|5.12|5.14|5.14|5.17|5.16|5.17|5.17|5.11|5.1|5.13|5.15|5.15|5.14|5.17|5.25|5.27|5.31|5.31|5.29|5.25|5.2|5.16|5.18|5.17||5.28|5.3|5.28|5.35|5.39|5.35|5.35|5.36
08594|11651|/equities/tabuk-agr-dev|TADAWULALL|15.64|15.9|15.98|15.88|15.9|15.86|15.82|15.88|15.86|16.3||17.02|17.1|17|16.8|16.56|16.72|17.46|17.98|18.02|18.16|18.16|18.4|18.48|18.7|18.74|18.8|18.9|19.4|19.4|19.32|19.62|19.82|19.5|19.44|19.7|19.72|19.36|19.12|19.1|18.64|18.58|18.42||||||18.24|18.14|18.08|18.4|18.96|19|19.06|19.12|19.28|19.1|18.96|19.1|19.02|19.1|19|18.58|18.32|18.52|18.52|18.48|18.4|18.5|19.16|19|18.8|18.8|18.76|18.8|18.82|18.84|18.7|18.58|19.3|19.7|19.96|19.28|19.36|19.56|19.28|19.3|18.8|18.4|18.3||||||18.26|18.24|18.4|18.32|18.3|18.42|18.02|17.96|18.14|17.58|17.42|17|17.5|17.34|17.28|16.9|16.62|16.48|16.54|16.48|16.3|16.36|16.4|16.72|16.72|16.82|16.7|16.92|16.94|17|17.18|17.02|16.92|16.82|16.72|16.54|16.5|16.5||16.56|16.64|17.04|17.34|17.4|17.52|17.64|17.28|17.18|17.16|16.86|16.7|16.36|16.82|16.82|16.96|16.8|16.7|16.76|16.84|16.78|16.78|17|16.6|16.56|16.54|16.5|16.58|16.5|16.46|16.32|15.9|15.72|15.4|15.54|15.8|15.7|15.18|15.04|14.96|14.52|14.52|14.8|14.54|14.4|14|14.18|14.5|14.4|14.3|13.86|13.2|14|15|15.3|15.3|15.4|15.6|15.7|15.78|15.9|15.4|15.5|16.28||16.86|16.8|17.2|17.54|17.4|17.7|17.68|17.88|17.62|18.44|18|18.72|18.66|18.66|18.68|18.74|18.3|16.7|16.7|17.08|17.16|17.46|17.5|17.38|17.46|17.3|17.2|17.18|17.16|17.5|17.3|17.06|17.3|17.94|17.86|17.98|17.5|17.12|17.18|17.16|16.68|16.5|16.52||17.6|17.86|17.78|17.98|19|19.12|19.48|19.5
08595|11728|/equities/taibah|TADAWULALL|28.15|28.25|28.25|28.3|28.65|28.6|28.8|29.05|29.05|29.35|29.4|29.45|29.05|30.05|29.65|29.55|29.5|30.45|30.75|30.8|30.85|30.55|30.75|30.7|30.8|30.75|30.85|30.9|31|31|31.2|31.35|31.3|31.25|31.25|31.2|31.3|31.4|31.45|30.7|30.75|30.5|30.5||||||30.15|30.5|30.5|30.5|30.65|30.5|30.1|29.75|29.65|29.4|29.05|28.9|28.75|28.9|28.9|29.45|29.65|29.65|29.65|29.65|29.65|29.65|29.65|29.7|29.7|29.75|29.7|29.65|29.65|29.65|29.65|29.6|29.5|29.65|29.55|29.5|29.5|29.5|29.5|29.5|29.55|29.3|29||||||28.8|28.6|28.6|28.45|28.2|28.2|29.1|29.5|28.95|28.7|28.7|28.3|28.1|27.25|27.2|27.5|27.15|27|26.9|27.3|27.4|26.65|26.2|26.2|27.2|27.3|26.6|26.5|26.4|26.35|26.25|26.3|26.15|26.3|25.65|25.5|25.5|25.5||25.7|26.2|26.3|26.4|26.5|26.75|26.7|26.65|26.6|26.35|26.2|26.15|26.3|25.95|25.8|25.8|25.85|26.25|26.15|26|25.6|25.3|25.25|25.2|25.15|25.1|25.1|25.15|25.15|25.35|25.3|25.1|25.2|25.15|25.15|25.2|25.05|25|24.86|24.8|24.84|24.8|24.98|25|24.94|24.82|25.3|25.3|25.05|25.15|25.15|25|25.25|25.7|25.75|25.5|25.45|26|26.8|26.7|26.75|26.8|26.75|27||27.1|27.15|27.35|27.3|27|27.5|27.45|27.6|27.5|27.9|27.9|28|27.8|27.7|27.25|27.55|28.4|28.2|28.1|28|28.1|27.95|27.85|27.5|27.5|27.65|27.2|27.15|27.2|27.25|27.2|27.2|27.45|27.75|27.8|27.75|27.55|27.15|27.15|26.95|26.95|26.8|25.7||26|27.7|27.6|27.6|28.15|28|28|28
08596|40405|/equities/takween-advanced-industries|TADAWULALL|13.6999|13.6356|12.8968|12.8486|13.0253|12.8647|12.9932|12.9611|12.8005|12.8486|12.9289|13.1377|13.0414|12.8326|12.7202|12.7362|13.0092|13.0253|13.3786|13.3465|13.4429|13.748|18.36|18.36|14.1201|14.1201|14.1201|14.1201|14.9082|15.3515|15.6799|15.6799|15.959|16.0575|16.1068|16.1232|15.959|15.9262|15.7456|15.6471|15.762|15.9262|16.0575||||||16.0247|16.0411|16.0904|16.2217|16.2545|16.5829|16.5501|16.3038|16.2874|16.2217|16.2217|16.2545|16.3038|16.1068|16.1232|16.0904|16.0411|16.2381|16.3038|16.3202|16.3531|16.3531|16.2874|16.3695|16.3695|16.4844|16.2545|16.2874|16.5501|16.5172|16.8128|16.7799|17.3382|17.5024|17.6337|17.174|17.0098|17.4695|16.7799|16.2874|16.2545|16.2217|16.2217||||||16.271|16.3366|16.3366|16.2545|16.1889|16.156|16.3038|16.4187|16.1724|16.271|16.4187|15.2694|14.9575|15.5978|14.4649|12.8723|12.6917|12.7574|12.8066|12.7245|12.626|12.6096|12.8723|13.2992|13.9067|14.7112|14.7112|14.8261|14.7769|15.056|14.9903|14.9739|14.8754|14.7112|14.7769|14.859|14.941|14.941||15.1052|15.3023|15.3515|15.4336|15.5978|15.7291|15.6635|15.5978|15.4336|15.8769|15.9262|15.959|15.8441|16.1232|16.1396|16.156|16.156|16.271|16.2874|16.156|16.1232|15.8112|15.7948|15.7948|15.9262|15.9262|16.2545|16.2217|16.2217|16.3366|16.2874|16.2545|16.0247|15.762|15.565|15.5814|15.3023|14.7769|14.7769|14.7769|14.6127|14.7769|14.9903|14.941|14.941|14.5306|14.7769|14.7112|14.6455|14.6127|14.5306|14.5306|14.9246|14.8918|14.8918|14.8097|14.9575|15.4336|15.5321|15.2694|15.1709|15.45|14.941|15.6635||15.9754|16.0083|16.1889|16.3038|16.3531|16.3531|16.0411|16.0575|16.2217|16.4187|16.7471|16.7471|16.9441|16.5172|16.4187|16.7471|17.4367|17.5024|17.8636|17.8964|18.0606|18.3233|18.3561|18.2248|18.3561|18.389|18.0606|17.8636|18.0606|18.4218|18.3561|18.2248|18.2576|19.0457|19.0129|18.8487|18.6517|18.0606|18.2248|17.9293|17.4367|17.2397|17.0755||18.389|18.6845|18.5532|19.0457|19.6696|19.6696|19.9652|19.8667
08597|1011863|/equities/taleem-reit-fund|TADAWULALL|11.28|11.26|11.16|11.08|11.04|11.06|11.1|11.1|11|11.08|11.1|11.1|11|11.1|11.14|11.12|11.1|11.36|11.4|11.38|11.48|11.38|11.3|11.22|11.26|11.3|11.3|11.46|11.36|11.46|11.36|11.34|11.14|11.12|11.14|11.3|11.34|11.26|11.24|11.2|11.18|11.16|11.2||||||11.16|11.12|11.12|11.12|11.34|11.22|11.16|11.18|11.16|11.1|11.08|11.08|11.16|11.14|11.16|11.02|11|10.96|10.94|11|10.94|10.9|10.94|10.92|10.94|10.94|10.78|10.98|11.1|11.4|11.4|11.58|11.5|11.58|11.66|11.7|11.62|11.64|11.78|11.4|11.4|11.52|11.44||||||11.32|11.34|11.1|11.02|10.98|11|11.02|11|10.98|10.9|10.84|10.98|10.88|10.76|10.7|10.68|10.6|10.38|10.38|10.48|10.48|10.48||10.6|10.58|10.58|10.56|10.58|10.54|10.54|10.62|10.54|10.34|10.2|10.08|10.32|10.46|10.38||10.36|10.4|10.9|11.18|11.24|11.34|11.38|11.4|11.5|11.3|11.4|11.42|11.42|11.38|11.34|11.78|11.92|11.96|11.98|11.7|11.7|11.66|11.66|11.7|11.68|11.74|11.78|11.9|11.84|11.98|11.82|11.92|11.84|11.8|11.9|12|11.94|11.9|||11.8|11.92|11.96|||||12.08||12.08|11.86|11.92|11.98|11.84||11.8|11.9|11.98|11.98|11.96|11.88|12.08|12.04|12.02||12.1|12.14|12.36|12.28|12.3|12.36|12.3|12.3|12.3|12.42|12.36||12.3|12.2|12.68|12.62|12.58|12.6|12.56|12.44|12.42|12.6|12.6|12.54|12.56|12.7|12.66|12.6|12.9|13|12.82|12.88||13.06|13.04|12.88|12.44|12.26|12.26||12.26|12.28|12.22||12.34|12.3|12.34|12.28|12.2|12.18|12.44|
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL|103|106.6|105.4|103|103.6|102.2|103.8|105|108.8|112.6|113|114.4|115.8|113|112.6|113.2|112.2|116.4|117.2|115.4|117.8|117|118.8|119.2|114.4|113.6|113.6|113.8|115.8|115.4|115.6|116.2|115.6|117.4|117.6|121|122.4|122.8|124|122.2|120|121.4|125.6||||||125.6|125.2|124.8|126|128.4|129.2|130.4|129.4|128|128.6|128.2|131.6|131.2|131.6|131|127.6|127.6|129.6|130|129.6|129.8|127.6|131.8|130.8|131.6|133.6|135|138.4|140|140.6|144.8|143.8|144|141|140.6|140|137.2|138.8|139.8|141.2|140.2|137.6|137||||||138|137|132.8|128.2|128.2|131|134|132|134.6|135.8|132.4|127.8|125.8|125.8|122.8|125.6|124.2|119|119.8|116.6|116.2|115.6|111|114.4|117.6|119.6|120|119.6|122.2|121|119.4|119.8|117.6|118|117.2|116.4|118|121.8||116|115.6|118.6|118.6|118.8|120.6|123|124|122.8|121|123.2|120|123|122.6|124.8|126.4|127.6|127.8|128.8|129.4|128.4|127.8|128.4|126.4|126.4|125.8|129|130.6|126.4|125|125.4|126|125.8|125.8|125.8|128.6|130|129.4|122.8|123.8|121.6|113.4|113|113.2|115|114|114.4|116.6|110.4|109.8|105.2|92.9|97.6|101.6|105|105.2|107|110|111.8|109|109.2|106.2|106|110.4||111.2|111.2|112.2|109.2|105.8|105.8|104.4|107.4|110.4|114|111|113|114.6|109|106.4|104|105.2|103.2|106.8|107|109|111|104.6|114|112.8|112.4|111.2|110|111.6|112.8|113.6|111.2|108|101.2|100.4|103|102|103.8|102.4|103.2|102|95|95||96.4|94.8|90.7|92|93.5|90.3|89.8|88.4
08599|11726|/equities/tihama|TADAWULALL|18.04|18.08|18.2|18.24|17.74|17.7|17.92|17.82|17.92|17.96|17.9|18|17.96|17.66|17.36|17.32|17.34|17.54|17.54|17.52|17.54|17.58|17.6|17.64|17.7|17.72|17.8|17.74|17.68|17.7|17.76|17.92|18|18.06|18|18.06|18.34|18.44|18.02|17.74|17.72|17.8|17.9||||||18.18|18.28|18.2|18.42|19|19.04|18.9|18.9|19.04|18.96|19|19.2|19.3|19.12|19.1|19.08|18.9|18.96|18.98|18.96|18.92|18.84|18.9|18.92|18.88|18.52|18.42|18.7|18.9|19.02|18.16|17.62|18.8|20.88|23.16|23.44|23.22|23.36|23.4|24.08|24.08|24.94|23.6||||||23.22|24.02|25.15|25.85|25.05|25.75|26.65|24.24|22.04|20.04|18.22|16.3229|16.561|16.5346|17.0901|17.7251|17.8309|17.9631|18.3864|18.36|18.0161|17.9102|17.7251|18.3864|18.651|18.6245|18.3071|18.4923|18.4658|18.36|18.3864|18.3864|18.2542|18.0954|18.1219|16.9578|16.2436|17.487||18.5981|20.4764|21.5346|22.1166|22.4606|22.487|22.6457|23.4394|23.7833|23.4129|24.4447|24.6563|24.3389|24.8944|24.6563|24.8415|25.1325|24.8151|25.5029|25.2648|23.3336|23.3336|24.4976|23.7569|23.0161|21.5082|19.9738|19.9738|19.7357|19.3124|19.5769|18.3335|17.9367|17.8838|17.9896|18.0425|17.8309|17.3018|17.1959|17.143|17.6986|17.3811|17.9896|18.1219|16.9578|16.4023|17.8573|19.7357|20.5558|20.2118|20.3177|22.5664|25.0532||||||||||||||||||||||||||||||||||||||||||||||27.4606|25.3177|26.032|25.7675|25.6616|26.2172|26.1907|26.1643|25.7939|25.0267||25.4765|26.9315|27.7252|28.8892|29.6828|29.2596|29.1008|27.5135
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM|12.68|12.7|12.66|12.58|12.54|12.76|12.82|13.14|13.12|13.16|13.12|13.42|13.54|13.44|13.02|13.06|13.22|13.58|13.9|13.94|13.96|14|14.04|14.24|14.16|14.26|14.14|14.02|14.3|14.6|14.62|14.5|14.62|14.8|14.76|14.84|15.04|14.88|14.62|14.6|14.7|14.7|14.82||||||14.82|14.98|15|15.08|15.4|15.06|14.92|14.86|14.9|14.84|14.86|15|15|15.04|15.24|14.58|14.54|15.04|15.3|15.08|15|14.92|14.98|15.02|14.82|14.98|14.66|14.28|14.14|14.14|14.28|13.86|13.72|13.6|13.3|12.72|12.8|13.22|13.4|13.5|13.52|13.58|13.3||||||13.14|13.02|12.96|12.86|12.72|12.82|12.92|12.98|13.04|12.96|12.8|12.3|12.16|12.04|11.98|11.9|11.88|11.66|11.52|11.46|11.38|11.24|11.2|11.38|11.66|11.88|11.94|11.94|11.86|12|12.18|12.1|11.96|11.9|11.72|11.32|11.3|11.56||11.88|12|12.16|12.24|12.26|12.3|12.32|12.2|12.3|12.16|12.18|11.9|12|12.18|12.2|12.3|12.56|12.9|12.94|12.9|12.78|12.8|12.76|12.58|12.52|12.38|12.42|12.72|12.76|12.66|12.58|12.58|12.52|12.28|12.4|12.38|12.28|12.3|12.22|12.08|11.94|11.8|11.9|12.3|12.34|11.86|11.94|12.22|11.92|11.66|11.4|11|11.22|11.44|11.46|11.18|11.14|11.28|11.22|10.84|10.98|10.9|10.98|11.24||11.76|11.76|11.96|12.08|11.92|11.92|11.72|11.76|11.76|12.12|12.16|12.58|12.7|12.3|12.5|12.88|13.1|12.88|13.1|13.38|13.64|13.74|14.1|13.94|13.72|13.72|13.66|13.58|13.64|13.72|13.74|13.72|13.92|14.1|14.1|14.06|13.98|13.4|13.6|13.26|13.3|13.38|13.5||13.98|14.2|14.36|14.54|14.98|14.9|15.04|14.94
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM|118.6|123.1666|122.1666|119.5|118.3333|121|123.1666|122|120.1666|121.3333|118.3333|114.3333|113.8333|114.8333|111.6666|114.6666|113|112.6666|108.3333|108.8333|115.5|118.1666|125.6666|125.1666|127.4999|127.4999|129.6666|131.3333|129.5|129|126.6666|125.1666|124.9999|124.3333|124.8333|123.9999|123.5|123.5|119.1666|119.1666|123.9999|119.8333|115.5||||||114.1666|110.6666|108.3333|106.6666|107.5|108|105|103.1666|101.8333|102.3333|99.8333|103.1666|104.6666|101|98.5|96.6666|93|95|94.1666|95.6666|96.3333|97.5|95.5|97.5|101.5|97.6666|93.1666|91.1666|87.3333|86.8333|87|87.3333|88.6666|90.3333|90.3333|88.1666|88.6666|87.8333|86|85.8333|85|83|82.9166||||||83.6666|87.5|86.6666|86.6666|85.5|87|87.1666|88|87.1666|87.8333|87.3333|87.1666|86.5|87.1666|88.5|86|82.4166|80.25|79|78.1666|77.9166|79.4166|80.4166|83.3333|81.25|79|79.1666|79.1666|77.0833|77.5833|76.5|77.0833|78.8333|78.1666|74.6666|75.25|76.25|74.75||74.0833|74.1666|72.5833|74.9166|74.5|74.5833|73.3333|73.4166|72.8333|72.9166|73.3333|72.0833|71.6666|71.4166|70|67.3333|67.25|66.9166|66.5833|66.8333|66|66|67.0833|65.9166|65.9166|65.1666|64.75|64.3333|64|64.25|66.3333|66.9166|67.0833|65.6666|66.1666|66.3333|66.1666|66.25|65.6666|65.75|67.5833|67.75|68.5|68.5|68.6666|69|69.0833|70.3333|67.9166|65.4166|62.5833|59.1666|60.5833|59.9166|59.5833|58.8333|60.0833|63.25|64.4166|64|64.0833|64.3333|65.8333|65.1666||65.4166|65.25|64.6666|65.4166|63.3333|63.3333|63.5833|65.8333|65.8333|67.3333|66.6666|70.1666|70.5833|69.8333|68.3333|69.1666|67.3333|68.3333|69|68.75|69.1666|68.4166|68.3333|68.0833|67.8333|67.6666|67.75|66.25|66.5|67.75|67.5|67.1666|67.9166|68.9166|70.25|69.8333|68|67.0833|66.25|65.0833|64.3333|61.75|62.6666||63.6666|62.0833|58.75|60.9166|61.75|61|60.9166|60
08602|11718|/equities/tabuk-cement|TADAWULALL|14.82|14.9|14.94|14.9|14.92|14.84|14.94|14.88|14.88|15.1|15.28|15.4|15.28|15.28|15.3|15.24|15.04|15.58|15.74|15.74|15.62|15.62|15.72|15.82|15.82|15.88|15.9|15.98|15.7|15.9|16|16.42|16.52|16.4|16.44|16.56|16.64|16.44|16.68|16.62|16.66|16.7|16.64||||||16.6|16.6|16.52|16.6|16.9|16.86|16.76|16.72|16.5|16.6|16.42|16|16.04|16|16.02|15.94|15.84|16.04|16.04|16.04|15.8|15.8|15.86|15.6|15.8|15.62|15.72|15.8|15.56|15.5|15.4|15.32|15.36|15.52|15.42|15.5|15.6|15.54|15.46|15.38|15.36|15.28|15.26||||||15.4|15.42|15.3|15.18|15.24|15.38|15.34|15.26|15.14|15.16|15.02|14.9|14.8|14.74|14.68|14.7|14.62|14.66|14.7|14.62|14.56|14.64|14.7|14.88|14.98|14.9|14.88|14.9|14.9|14.9|14.9|14.98|14.7|15|14.7|14.72|14.78|14.7||14.7|14.78|14.8|14.92|14.94|14.94|14.94|14.84|14.8|14.68|14.7|14.7|14.84|14.96|15|15|14.96|15|15|14.9|14.98|15.18|15.2|14.94|15.06|14.96|15.2|15.42|15.48|15.44|15.54|15.34|15.4|15.28|15.28|15.12|15|14.98|14.84|14.8|14.92|15.02|15.2|15.22|15|14.78|14.6|14.88|14.76|14.62|14.3|14.06|14.5|14.98|15.08|15.18|15.3|15.6|15.62|15.4|15.28|15.22|15.04|15.4||15.5|15.48|15.56|15.68|15.7|15.88|15.9|15.98|16|16.48|16.5|16.66|16.5|16.5|16.36|16.74|17.44|17.32|17.44|17.6|17.68|17.54|17.88|17.8|18.02|17.56|17.5|17.46|16.7|16.48|16.16|16|16.22|16.2|15.94|15.92|15.68|15.78|15.44|15.4|15.26|15|14.9||14.94|14.74|14.94|15.1|15.34|15.48|15.76|15.86
08603|11735|/equities/tourism-ent|TADAWULALL|0.75|0.76|0.74|0.73|0.72|0.73|0.74|0.74|0.75|0.75|0.76|0.78|0.78|0.77|0.76|0.76|0.77|0.78|0.77|0.77|0.78|0.79|0.8|0.8|0.8|0.81|0.81|0.82|0.82|0.83|0.8|0.8|0.81|0.82|0.81|0.82|0.82|0.82|0.84|0.85|0.86|0.88|0.86||||||0.85|0.87|0.86|0.88|0.88|0.94|1.01|0.9|0.862|0.862|0.858|0.856|0.853|0.856|0.856|0.849|0.847|0.855|0.854|0.851|0.847|0.843|0.86|0.86|0.86|0.872|0.872|0.869|0.868|0.852|0.83|0.824|0.838|0.854|0.852|0.85|0.856|0.853|0.859|0.859|0.836|0.834|0.826||||||0.82|0.828|0.82|0.82|0.813|0.816|0.797|0.792|0.795|0.796|0.765|0.763|0.768|0.776|0.739|0.725|0.717|0.717|0.731|0.731|0.712|0.708|0.707|0.725|0.734|0.742|0.741|0.744|0.748|0.756|0.76|0.757|0.757|0.753|0.752|0.735|0.737|0.733||0.731|0.741|0.749|0.758|0.76|0.761|0.755|0.755|0.75|0.748|0.762|0.783|0.806|0.831|0.834|0.838|0.84|0.834|0.831|0.838|0.85|0.84|0.84|0.843|0.865|0.863|0.837|0.836|0.829|0.795|0.774|0.767|0.767|0.76|0.765|0.74|0.729|0.719|0.711|0.702|0.683|0.699|0.741|0.764|0.724|0.804|0.893|0.99|1|1|1|1.014|1.063|1.046|1.139|1.21|1.27|1.285|1.38|1.43|1.5875|1.7625|1.6025|1.4575||1.325|1.206|1.0973|1.2137|1.2183|1.1982|1.1811|1.3114|1.3192|1.4278|1.4511|1.4387|1.5055|1.5117|1.521|1.552|1.5629|1.5846|1.5753|1.5567|1.5799|1.5924|1.5737|1.4216|1.4372|1.4434|1.4341|1.4325|1.4387|1.4666|1.4744|1.4558|1.476|1.4977|1.4977|1.4822|1.4698|1.4434|1.4744|1.4604|1.4666|1.4589|1.4341||1.4775|1.4744|1.4387|1.5287|1.5939|1.6017|1.6296|1.6281
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL|69.4|69.6|70.2|67.6|67.5|67.3|67|68|69.2|70.8|71.4|71.5|74.5|77.3|76.5|77.5|77.4|77.4|80.3|81.7|82.5|83.4|83|82.9|82.9|84.9|82|80.5|78.8|80|81.2|83.7|84.5|84.5|85.1|84.9|85.4|84|80.1|79.5|77.2|76.3|76.3||||||76.1|76.1|75.7|75.9|76.8|76.9|78.4|77.7|78.9|80|80.7|77.4|75.3|75|74.8|74.7|74.5|75.9|75.4|75|73.7|74.4|74.5|73.7|73.8|74.2|73.9|73|75.5|75.4|75.5|76.1|76|76.3|77.6|76.7|76.7|77.6|77.1|76.5|76.5|77.7|78||||||78.4|78|77.3|77.3|76.9|76.5|76.4|76.7|76.5|76.5|76.7|76.8|77.5|75.8|75.2|75.5|75.8|75.8|75.3|76.2|75.5|75|73.6|73.8|74.9|74|73.5|76.5|77.4|78.1|77.2|77.7|77.4|76|74|72|72|74.8||75.9|74.3|74.5|73.2|71.8|70.1|69.7|69.6|69.3|68|68|68.7|68.8|68.7|67.2|67.1|67.3|67.4|67.7|67.7|67.9|67.7|68|67.7|67.4|67.5|67.3|69.1|69.7|69.4|70.1|69.8|69.6|69.6|69.6|69.8|69.8|68.8|68.8|68.5|68.9|68|68|69.8|69.4|68.1|68.1|69.5|69.3|67|64.9|64|65.6|63.6|63.5|62.9|62.3|62.5|67.1|65.2|65.1|65.9|64.1|66.1||68.2|68|67.8|67.1|66.1|67.3|67.1|68.8|67.8|69.7|69.3|70|71.5|71.5|71.6|69.3|69.3|69|69.1|68.6|70.5|71.4|71.3|70.7|70.2|70|70.5|70.3|71.3|71.8|71.7|68.5|69|72.1|71.1|72.1|71|70.3|72.3|70.2|71.2|69|67.5||70|69|68.3|67.2|66.6|66.7|67|65.9
08605|11734|/equities/natl-agr-mktin|TADAWULALL|70.5844|68.6452|71.1015|71.8771|70.8429|60.9146|61.018|64.6377|68.7745|71.8771|73.1699|73.687|74.3334|73.687|72.9113|72.9113|72.3942|75.6261|79.2458|79.8922|79.1165|78.9873|79.1165|81.1849|82.7363|84.2876|83.7705|83.6412|83.7705|84.029|83.6412|83.1241|82.607|86.2267|86.8731|86.4852|86.8731|87.0023|86.356|86.2267|86.6145|86.0974|86.0974||||||87.0023|87.5194|85.451|86.7438|89.4586|90.1049|90.4928|90.7513|92.0441|85.451|86.356|87.2609|88.6829|88.8122|88.5536|88.1658|89.2|90.2342|89.5878|89.8464|89.2|88.4244|94.371|96.4394|96.1809|96.3102|97.2151|97.6029|98.2493|98.7664|96.1809|95.7931|97.4736|102.3861|103.8081|103.6789|103.1618|105.4887|99.2835|98.8957|100.1884|97.7322|97.8615||||||97.6029|98.2493|100.0592|100.8348|97.3444|97.8615|98.7664|98.6371|106.2644|108.3328|105.1009|104.7131|96.9565|104.5838|112.4696|104.4545|112.3403|124.7507|133.6707|120.4847|106.9107|95.6638|90.4928|80.5386|80.28|87.2609|85.0632|73.0406|67.2232|65.0255|59.1564|53.7786|48.9178|44.47|44.47|44.47|44.47|44.47||44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47||44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47|44.47||44.47|44.47|44.47|44.47|0||44.47|44.47
08606|11632|/equities/uca|TADAWULALL|9.33|9.38|9.34|9.43|9.29|9.25|9.22|9.35|9.45|9.75|9.6|9.7|9.7|9.92|9.95|9.86|9.8|9.7|9.79|9.8|9.8|9.96|10.08|9.94|9.87|9.92|9.6|9.6|9.88|10.04|10.04|10.12|10.02|10.12|10.18|10.34|10.46|10.08|9.81|9.59|9.46|9.3|9.29||||||9.47|9.38|9.13|9.2|9.65|9.65|9.53|9.6|9.6|9.51|9.62|9.8|9.8|9.96|9.9|9.72|9.66|9.9|9.72|9.56|9.58|9.6|9.5|9.7|9.81|9.81|9.73|9.65|9.68|9.62|9.42|9.59|9|8.72|8.65|8.56|8.48|8.6|8.6|8.8|8.57|8.33|8.3||||||8.27|8.22|8.26|8.27|8.26|8.22|8.25|8.25|8.15|8.15|8.07|8.02|7.75|7.76|7.7|7.6|7.56|7.5|7.76|7.69|7.45|7.55|7.56|7.81|7.8|7.96|7.94|7.95|7.94|8.06|8.04|8.06|8.05|8.03|7.99|7.96|8|8.1||8.08|8.07|8.25|8.36|8.3|8.39|8.27|8.5|8.05|8.1|8.27|8.28|8.32|8.35|8.27|8|7.96|8.09|7.8|7.7|7.39|7.4|7.51|7.54|7.54|7.5|7.6|7.66|7.62|7.6|7.7|7.65|7.6|7.57|7.59|7.48|7.4|7.3|7.2|7.26|7.23|7.32|7.44|7.25|7.2|7.19|7.16|7.15|7.1|7.15|7.13|6.89|7.15|7.43|7.4|7.59|7.7|7.8|7.9|7.77|7.88|7.8|7.77|7.9||8.12|8.12|8.31|8.18|7.8|7.88|7.77|7.84|7.8|8|8.28|8.38|8.1|7.8|7.74|7.84|8.15|8.2|8.25|8.61|8.64|8.69|8.69|8.77|8.82|8.8|8.8|8.82|8.87|9|8.99|8.9|9.11|9.61|9.64|9.72|9.66|9.35|9.12|8.9|8.67|8.6|8.58||9.37|9.49|9.44|9.78|10.26|10.2|10.44|10.48
08607|103951|/equities/umm-al-qura|TADAWULALL|16.72|16.72|16.88|16.86|16.82|17.04|17.2|17.24|17.3|17.58|17.8|18.12|17.8|17.74|17.68|17.72|17.68|17.94|17.94|17.9|18.04|18.26|18.38|18.5|18.32|18.3|18.2|18.16|18.16|18.24|18.52|18.8|19|19.02|18.84|18.82|18.94|18.98|19.16|19.2|19.22|19.3|19.3||||||18.96|18.78|18.86|18.96|19.18|19.08|18.72|18.5|18.42|18.66|18.56|18.54|18|18.9|18.94|18.8|18.68|18.8|18.62|18.6|18|17.8|17.76|17.76|17.48|17.22|17.2|17.34|17.3|17.28|17.2|17.06|17.32|17.3|17.62|17.6|17.6|17.8|17.6|17.5|17.46|17.58|17.44||||||17.4|17.46|17.08|16.98|16.9|17.18|17.04|16.92|16.9|16.6|16.48|16.08|16|15.94|15.72|15.62|15.6|15.5|15.52|15.5|15.68|15.5|15.5|15.76|15.92|16.08|16.24|16.12|16.08|16.26|16.2|16.06|16.1|16.08|15.82|15.88|16.1|16.24||16.48|16.56|16.7|16.8|16.76|16.7|16.78|16.74|16.76|16.88|16.94|16.94|17.02|17|17|17.1|17.2|17.32|17.26|17.32|17.3|17.28|17.2|17.1|17.18|17.18|17.3|17.44|17.4|17.36|17.02|16.92|16.94|16.86|17|16.9|16.76|16.7|16.68|16.6|16.76|16.92|17|17.16|17.08|16.7|16.56|16.7|16.72|16.9|16.52|16.46|16.8|16.78|16.96|16.98|16.66|16.9|16.96|16.8|16.8|16.8|16.86|17||17.2|17.12|17.58|17.44|17.14|17|16.78|16.94|16.7|16.56|17.2|17.46|17.98|17.5|17.4|18.16|18.5|18.5|18.6|18.9|18.9|19.08|19.12|18.9|18.84|18.66|18.48|18.46|18.6|18.78|18.74|19.48|19.98|21.36|21.22|21.2|21.04|19.9|19.76|19.32|19.26|19.34|19.28||19.76|20|20.18|20.6|21.2|21.42|21.74|21.4
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08609|11643|/equities/food-products|TADAWULALL|31.45|31.55|31.35|31.35|31.4|31.05|31.35|31.45|31.35|31.4|31.85|32.35|32.45|32.85|32.05|32.25|32.2|33.7|34.15|34.1|34|33.3|33|33.7|34.6|34.6|34.35|34.3|35.5|35.7|35.8|35.15|35.35|35.2|35.75|35.7|35.85|35.65|35.55|35.5|34.1|34.5|35.05||||||34.95|34.8|35.1|35.45|36|36.4|36.35|36.4|36.95|36.9|35.85|35.8|35.65|36|35.55|35.25|34.85|35.45|35.4|35.5|35|35|35.6|35.55|36.1|36.5|36.65|37.1|36.15|36|35.9|35.25|34.75|34.95|34.95|34.2|34.3|35|35.3|34.9|34.65|34.35|34.15||||||34|34.05|34|34.2|34.25|33.9|33|33.2|33.6|33.75|33.65|33.3|32.9|32.9|33.1|33.55|31.8|32|32.5|31.65|31.3|30.6|30.75|31.4|31.35|32.7|32.4|32.1|31|30.85|30.55|30.5|30.5|30.45|30.05|29.15|29|29||29.1|29.45|30|30.65|30.75|31.05|30|30.1|29.9|29.7|30|29.1|29.8|30.85|31|31.25|31.2|31.5|31.4|31.45|31.6|31.5|31.55|31.35|31.45|31.55|31.75|31.2|30.4|30.4|30.8|29.7|29.3|28.85|28.8|28.6|26.5|25.5|25.6|25.75|25.5|25.65|25.85|26.25|25.95|25.2|25.25|26.5|26.2|26.3|26|25.65|27|28.2|28.5|28.2|29.15|30.05|29.75|29|29|27.6|28.9|30.65||31.65|30.9|31.55|32|31.7|32.4|31.95|32.3|32.3|33.4|33.4|34.4|34.7|34.35|32.9|34.15|34.4|34.45|34.2|34.85|35.55|36|35.9|35.7|36.05|35.65|35.05|34.85|35.2|35.7|35.95|35.6|36.1|37.3|37.25|37.7|36.7|35.85|36.2|36.25|35.6|34.65|34||35.5|35.35|35.3|36.2|38.1|38|39|38.15
08610|11619|/equities/walaa-insurance|TADAWULALL|14.4325|14.767|14.7837|14.8506|14.8673|14.9175|15.068|15.6366|15.7202|15.67|15.553|15.5697|15.8038|16.038|15.8038|15.8707|15.8038|15.2185|15.5195|15.6366|15.553|15.4693|15.3356|14.8004|14.6833|14.9509|14.4659|14.3823|14.5663|15.0847|15.0513|15.2687|14.8004|14.6332|14.8506|15.1516|15.4693|15.4693|15.5697|15.4861|15.6199|15.2185|15.1014||||||14.6666|14.2151|13.9475|13.8806|13.9977|13.7134|13.5461|13.5629|13.613|13.5461|13.4625|13.5629|13.3789|13.4625|13.3956|13.3622|13.2953|13.6966|13.7803|13.7468|13.6966|13.7635|13.5461|13.5127|13.7468|13.613|13.2451|12.9608|12.7936|12.6765|12.5929|12.5093|12.2751|11.9908|11.8403|11.7065|11.7902|11.9908|11.9574|12.041|12.1079|11.9072|11.8905||||||11.9072|11.8236|11.7065|11.7065|11.8069|11.8236|11.8069|11.6229|11.5895|11.556|11.6062|11.439|11.0878|11.1212|11.2717|11.0878|11.0376|10.9874|11.0041|11.0041|10.9205|10.8704|10.8536|11.1212|11.1379|11.2215|11.4557|11.3721|11.3052|11.5393|11.3888|11.3219|11.3888|11.4222|11.3553|11.2884|11.4891|11.6229||11.556|11.5393|11.6731|11.9072|11.7902|11.8738|11.9574|12.1079|11.857|11.9908|12.0912|12.1581|12.3922|12.3922|12.3755|12.1413|12.0912|12.4424|12.3588|11.9574|11.7233|11.8236|11.857|11.9072|11.8403|11.8236|11.8403|11.9407|12.041|11.9574|11.8738|11.8738|11.9407|11.8069|11.9574|11.9908|12.0076|12.0577|12.0912|12.225|11.7065|11.6396|12.041|11.8069|11.5393|11.0209|11.0376|10.9038|10.9205|10.9038|10.7867|12.9|13.4|13.24|13.04|13.22|13.4|13.6|13.52|13.4|13.18|13.1|13.1|13.5||13.78|13.72|13.92|13.94|13.3|13.4|13.02|13.16|12.92|13.56|13.7|13.96|13.58|13.36|13.26|13.64|13.6|13.56|13.54|13.84|14.1|14.08|14.16|14.2|14.2|14.4|14.36|14.3|14.52|14.5|14.1|14|14.5|14.8|14.7|14.8|14.7|14.84|14.08|13.7|13.7|13.7|14.38||14.7|14.44|14.48|13.9|13.74|13.52|13.8|13.74
08611|19025|/equities/wataniya-insurance|TADAWULALL|17.46|17.52|17.58|17.68|17.54|17.26|17.42|18|18|18.2|18.34|18|18.2|18.36|18.3|18.24|18.4|18.32|18.52|19|19.12|19.1|19.26|19.04|18.92|19|18.34|17.96|18.14|18.3|18.3|18.4|18.3|18.72|19.08|19.34|19.16|19.34|19.26|18.8|18.8|18.5|18.56||||||18.4|18.04|17.86|18|18.4|18|17.48|17.34|17.3|16.98|16.98|17.14|17.16|17.3|17.16|17.16|17|17.3|17.2|16.98|17.08|17|16.9|16.9|17|16.78|16.74|16.8|17|17.22|17.04|17.3|17.58|16.92|16.6|16.56|16.5|16.6|16.66|16.64|16.3|16.16|15.9||||||15.84|16|16|16.06|16|16|16.26|16.12|16.08|15.98|16.02|16.1|16.08|16.06|15.94|15.8|15.82|15.9|15.9|16.02|15.76|15.84|15.8|15.8|15.8|16.04|16.04|16|16|16.3|16.1|16.08|16.1|16.08|16.06|16|15.5|15.5||15|15|15.7|15.7|15.72|15.78|15.74|16.02|15.44|15.6|16.02|15.8|15.9|16.1|16.18|15.66|15.72|15.86|15.66|15.3|15|15.16|14.82|14.88|14.6|14.34|14.3|14.36|14.38|14.16|14.3|14.24|14|13.86|13.88|13.88|13.78|13.54|13.44|13.32|13.16|13.3|13.28|12.8|12.7|12.58|12.56|13|13.42|13.3|13.7|12.98|13.7|14.32|14.18|14.34|14.3|14.44|14.58|14.5|14.32|14.6|14.5|14.3||15.1|14.84|15.3|15.5|14.96|15.2|14.8|14.7|14.82|15|15.14|15.4|15.12|14.9|14.9|14.6|14.9|14.8|14.92|14.9|14.92|15.02|15|15.08|14.92|14.9|14.84|14.66|14.8|15.28|15.2|15|15.1|15.9|15.92|15.68|15.28|15.5|15.36|15|14.96|14.84|14.46||14.8|14.96|15.1|15.18|16|16.38|16.56|16.78
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM|42.8|42.85|42.85|42.7|42.7|41.9|43.5|43.6|43.6|43.3|43.5|44.05|44|43.8|42.7|42.8|43.9|44.85|45.4|44.95|45.1|45.8|46.85|46.4|45.8|46.05|44.75|44.15|45.1|45.55|46.55|46.65|47.05|47|47.3|47.65|48.1|47.25|46.65|46.55|47.6|47.9|47.55||||||46.8|46.8|46.7|46.4|46.45|46.35|46.2|45.6|46.15|46.55|46|45.6|44.3|43.6|42.85|42.5|42.45|42.8|42.95|42.9|42.85|42.95|42.8|42.75|42.6|42.6|42.4|42.4|42.7|43.1|42.9|42.45|42.5|42.8|42.75|42.35|42.5|42.75|44.05|44.25|44.65|45|43.75||||||43.05|42.85|42.75|42.75|43|43.25|43.1|43.05|43.6|43.35|43.2|42.4|41.6|41.35|41.2|41.5|41.2|40.75|40.95|40.85|40.4|40.05|39.95|40.35|41|40.9|41.65|41.95|41.95|43.6|42.5|42|41.8|41.9|41.4|41.4|41.2|41.25||42.3|43|44.1|43|42.85|42.8|42.85|42.5|42.6|42.55|42.75|41.4|42.8|43.5|43.5|44|43.65|44.55|44.7|44.25|44|43.4|42.5|41.9|41.85|41.65|42.25|42.7|42.45|41.5|41.15|40.8|40.75|40.5|40.85|41.5|41.2|41.35|41|39.95|39.25|39.35|39.2|39.7|39.65|38.85|39.2|39.55|39.35|39.35|39.25|38.85|39.65|39.75|39.7|39.5|40|41|41.1|40.55|40.55|40.15|40.4|40.9||41.15|41.1|42.35|42.55|42.45|42.7|42.7|42.8|42.55|43.5|43.6|44|44.2|43.55|42.7|44.1|44.6|44.75|44.1|43.95|46.3|45.95|46.95|47.1|46.9|46.7|46.1|45.75|46|46.45|46.15|46.5|47.5|47.5|47.55|47.4|46.8|46|45.85|45.2|44.45|44|45.9||47.3|47.45|47.3|47.55|48.6|48.4|49.55|49.55
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP|36.65|36.55|36.45|36.3|36.7|36.85|37.4|37.7|37.35|37.05|38|37.05|37.3|37.15|36.6|36.5|35.65|38|38.15|38.15|38.6|39.1|39.45|39.05|39.1|39.2|39.25|39.9|39.85|40.3|39.95|40.4|40.2|39.5|39.45|39.95|41|40.95|40.8|41.1|42|42|42.25||||||42.65|41.85|41.6|42.4|41.7|41.65|40.05|38.8|38.45|38.65|38.05|38.1|38.5|38.8|38.75|38.75|40.4|40.3|38.95|37.65|36.75|36.15|36.25|36.05|36.1|35.65|35.5|35.6|35.8|36|35.8|35.6|35.6|36.2|36.3|36|36.1|36.5|35.5|35.6|35.4|34.8|34.5||||||35|35.3|34.9|34.85|34.65|35.25|35.05|34.9|34.8|35|35.3|35.1|34.5|34.3|33.65|33.4|33.25|33|33.55|33.35|33.5|32.5|32.3|34.1|34.2|34.2|34.3|34.5|34.55|35|35.05|35.25|35.05|35|35.15|35|35.3|35.7||35.15|35.4|35.7|35.8|35.7|36.05|36.3|36.3|36.5|36.65|36.6|36|36.55|37.05|36.05|37|37.05|38.15|38.3|38.7|38.6|38.8|38.6|38.3|38.8|38.4|38.8|38.7|38.9|38.8|38.9|38.85|38.8|38.5|38.8|37.3|36.6|35.7|34.75|32.85|32.9|32.6|32.05|32|31.6|31.3|31.5|31.55|32|32.65|32.5|32.4|33.05|33.35|33.9|34.1|34.4|35|35.8|36.3|37.2|37.05|37.55|38.45||38.7|39|39.45|39.6|39.1|38.7|38.7|39.5|39.45|40.25|40.4|40.75|40|40.05|39.65|40.15|41.35|41.2|41.3|41.15|40.7|41.4|41.1|40.25|39.5|39.95|38.9|37.35|38|38.25|37|36.8|36.7|37.75|38.6|38.25|37.65|37.3|35.3|34|33.75|34.05|33.6||35.75|36.4|36|36.8|38.1|38|38.55|38.65
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP|32.85|33.05|33.35|33|33.3|33.45|33.4|33.7|33.2|33.5|33.9|34.65|34.65|34.3|34.3|34.2|34.2|34.7|34.8|35.65|36.05|35.95|35.9|35.8|35.85|36.1|36.2|36|35.6|35.4|35.9|37.1|37.3|35.85|35.8|36.7|36.95|37.35|37.75|37.65|37.65|37.65|37.65||||||37.1|36.3|36.45|36.9|36.95|36.7|36.05|35.35|35.15|35.1|34.45|34.4|34.8|34.6|34|33.7|33.5|34.3|34.25|34.2|33.4|33.2|33.2|33|33|32.7|32.9|32.9|32.9|33.4|33.25|33.1|32.9|32.9|32.6|32.4|32.4|32.8|33.1|33|33|33.3|33.3||||||33.4|33.15|32.35|32.65|31.95|32.4|32.5|32.1|32|31.5|31.2|31|30.75|31.15|30.6|30.4|30|29.95|30.1|29.75|30.9|30.45|30.15|30.5|30.6|30.75|30.6|30.9|31|31.5|31.2|30.85|30.85|30|30|29.6|30|30.05||29.8|29.55|29|28.85|28.3|27.35|27.3|27.5|27.6|27.6|27.7|27.6|28.05|28.3|28.55|28.5|28.55|28.9|28.9|28.65|28.5|28.1|28|28.15|28.35|28|28.65|28.55|28.4|28.5|28.3|27.7|27.65|27.5|27.6|27.25|27.2|27.2|26.35|25.7|25.6|25.3|25.8|25.85|25.75|25.9|26.05|26.15|25.65|25.8|25.75|25.4|25.6|26|25.85|26.1|26.6|26.8|27|26.9|26.8|26.7|26.6|26.8||27.3|27.25|27.9|28|27.3|27.3|26.5|27|27.15|27.8|28|28.1|28.25|28.45|28.1|29|29.35|29.55|29.65|29.7|29.7|30.15|30.9|30.5|30.8|31|31|30.3|30.45|30.5|29.95|29.2|28.95|28.65|28.55|28.95|28.85|28.55|28.35|27.5|26.9|27|27||27.55|27.65|27.3|26.8|27.1|27.95|28.6|28.6
08615|1050725|/equities/zahrat-al-waha|TADAWULALL|34.05|34.5|34.25|33.85|34.25|34.05|34.65|34|34.9|35.15|35.15|35.9|36.3|36.2|35.45|35.35|35|36.4|36.7|37|37.25|37.3|37.5|38|37.75|37.8|37.55|37.25|37|37.65|37.65|38.95|38.45|38.9|39.15|39.35|40|39.5|38.9|38.85|38.75|38.9|39||||||38.8|39.15|38.75|38.95|39.2|39.3|39.05|39.05|39.45|39.05|39.05|38.2|37.2|37.1|37|36.3|36.3|36.9|37|37.5|37|37|37.45|37.3|37.5|38.05|37.3|36.9|36.6|36.4|36.1|35.9|36.1|36.45|36.3|35.8|35.9|37.05|37.55|36.9|36.6|36.8|36.4||||||36.25|36.6|36.15|36.2|36.4|37.1|36.25|36|35.6|35|34.8|34.45|33.2|32.65|32.5|32|31.5|31.1|31.35|30.95|30.95|30.8|30.7|31.8|32.7|32.8|32.6|32.1|32|32.3|32.3|31.95|32.25|32.15|32.1|31.9|31.9|32||32.1|32.7|33.7|32.9|32.7|33.2|32.85|32.8|32.7|33.1|33.4|33|33.7|34.3|34.4|34.35|34.45|34.7|34|34.2|34.1|33.75|33.8|33.7|33.95|33.6|33.6|32.8|32.7|33|33.1|33.1|33.35|33.05|32|32|31.5|31.05|31.2|31.5|31.5|31.15|31.45|31.75|31.9|30.8|31.15|30.85|30.3|30|30|29.05|30|30.3|30.4|30.5|30|30.5|31.4|30.85|30.85|30.1|29.4|30.5||31.25|31.1|31.6|31.8|31.2|31.6|31|31.4|31.3|33.05|33.9|34.2|35|34.8|34.1|34.95|35|34.85|35.4|35.45|36.05|36.85|36.6|36.6|36.25|36|35.9|35.7|36.1|36.05|35.9|35.4|35.75|36.6|36.75|37.4|37|36.55|36.5|36.25|35.2|34.8|34.5||35.45|35.6|34.25|34.5|36.8|37|38.5|38.35
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM|13.48|13.42|13.46|13.38|13.08|12.78|12.78|12.82|12.74|12.82|12.82|12.88|12.9|12.86|12.66|12.56|12.62|13|13.4|13.42|13.4|13.3|13.44|13.52|13.7|13.74|13.76|13.78|13.8|13.82|13.92|13.84|13.88|13.92|13.98|13.78|13.72|13.6|13.68|13.76|13.66|13.7|13.8||||||14.08|14.06|14.04|14.14|14.24|14.1|14.2|14.14|14.04|14.08|14.06|13.9|13.8|13.84|13.84|13.68|13.62|13.7|13.58|13.6|13.9|13.94|13.9|13.88|13.88|13.98|13.88|13.9|13.82|13.9|14.14|13.56|14.52|15.7|15.48|15.12|15.16|15.1|14.88|14.88|14.88|15.28|14.92||||||15.12|15.24|14.96|14.76|14.32|14.32|14.26|13.98|13.84|13.32|12.96|13|12.5|12.42|12.54|12.2|11.84|10.52|10.56|10.54|10.38|10.36|10.38|10.6|10.78|10.8|11.02|10.84|10.72|10.54|10.54|10.68|10.38|10.26|10.16|10.08|10.08|10.34||10.36|10.3|10.26|10.26|10.26|10.34|10.36|10.32|10.28|10.2|10.18|10.18|10.3|10.42|10.4|10.38|10.44|10.54|10.54|10.54|10.54|10.54|10.54|10.62|10.62|10.56|10.52|10.62|10.6|10.6|10.6|10.72|10.32|10.18|10.18|10.36|10.12|10.06|10|9.99|9.94|9.96|10|10.1|10.08|9.99|10.02|10.12|10.08|10.08|10.12|9.86|10.12|10.6|10.7|10.5|10.8|10.94|11.16|11.16|11.12|10.9|10.9|11.06||11.26|11.3|11.38|11.36|11.24|11.18|11.22|11.3|11.44|11.6|11.86|11.88|12.18|12.14|11.64|12.68|12.6|12.62|12.72|12.84|12.7|12.58|12.68|12.62|12.64|12.52|12.46|12.68|12.42|12.6|12.64|12.24|11.78|11.9|12.06|11.94|11.84|11.2|11.2|10.94|10.82|10.8|10.84||11.2|11.3|11.36|11.42|11.7|11.68|11.72|11.68
08617|11698|/equities/zamil-ind-inv|TADAWULALL|24.24|24.5|23.8|24.9|25.1|24.9|25.4|24.92|24.84|24.2|23.12|25|24.58|24.66|23.32|23.4|23.24|23.8|23.9|23.5|23.54|23.8|24.02|24.1|24.22|24.38|24.02|24.04|24.46|24.58|24.42|24.98|25.5|24.22|23.68|23.82|24.02|23.68|21.08|20.84|20.64|20.88|20.78||||||20.66|20.94|20.42|20.44|21.02|21.2|21.4|21.22|21.34|21.46|21.3|21|20.62|20.1|19.96|19.8|19.54|19.8|19.76|19.46|19.24|19.2|19.66|19.42|19.24|19|19|18.7|18.1|17.9|17.9|17.7|17.98|18.08|17.96|17.5|17.58|17.9|18.22|18.2|18.12|18.2|18||||||17.84|18|17.5|17.46|17.4|17.34|17.28|17.26|17.4|17.34|17.14|16.72|16.4|16.62|15.96|15.7|15.62|15.52|15.6|15.56|15.5|15.48|15.48|15.64|16.02|16.08|16.16|16.1|15.92|16.06|16.22|15.82|15.74|15.72|15.48|15.3|15.3|15.52||15.68|15.86|16.04|16.08|16.28|16.34|16.44|16.28|16.34|16.42|16.4|16.42|16.48|16.84|16.8|16.78|16.74|16.88|16.8|16.74|16.84|16.84|16.68|16.6|16.64|16.54|16.72|16.7|16.6|16.54|16.58|16.54|16.42|16.1|16.22|16.34|16.1|15.98|15.82|15.9|15.86|15.7|15.96|16.04|15.64|15.42|15.5|15.9|15.78|15.66|15.66|15.3|16.02|16.1|16.2|15.8|16.1|16.5|16.7|16.56|16.3|16.02|16.1|17||17.12|17|17.48|17.7|17.66|17.66|17.4|17.2|17.1|17.6|17.4|17.82|18|17.5|17.1|17.48|17.9|17.9|17.98|17.9|18.26|18.46|18.6|18.7|18.8|18.24|18.02|17.8|17.84|18.14|18.16|18.18|18.3|18.94|18.82|18.96|18.6|18|18.06|17.84|17.38|17.18|17.22||17.72|17.68|17.62|17.8|18.7|19.24|19.54|19.48
08618|11689|/equities/nat-co-glass-i|TADAWULALL|35.05|36|36|36.9|36.9|36.15|36.7|36.2|36.25|36.65|37.3|37.15|37.1|36.95|36|36.15|35|36.5|36.75|37.05|37.6|37.4|36.95|37.75|37|37.9|38.5|38.6|38.35|38.4|39.3|40.1|40|40|39.9|39.05|38.65|38.65|38.9|38.55|38.4|38.7|38.6||||||38.65|38.65|38.15|38.5|38.95|38.5|37.85|37.8|37|37.2|35.6|34.5|33.45|33.2|33.15|32.8|32.8|33.3|33|32.75|33.15|33.25|33.55|33.55|33.75|33.15|32.85|32.75|32.85|33.1|33.15|32.6|32.8|33.15|33.8|33|33.2|33.75|34|34.5|34.05|33.65|33.55||||||33.5|33.7|33.8|33.4|33.35|32.9|32.9|32.7|33|33.25|33|33.05|32.9|32.45|32.5|32.6|32.35|31.5|32.05|31.1|30.9|30.45|30.45|30.85|32|32.15|32.3|32.55|32|32.6|32.5|31.7|31.4|31.15|30.9|30.8|30.9|31.6||31.65|31.65|32.55|33.75|34.5|34.6|34.5|34|33.8|34|33.8|33.2|33.5|34.4|34.55|34.65|34.5|35|35.05|34.7|34.85|34.75|34.3|34|34.05|33.9|34.05|34.55|34.4|34.5|33.4|33.3|33|32.35|32.45|33.65|33.05|32.85|32|31.85|31.3|31.45|31.95|32.65|32.6|32.15|32.8|33.95|34|33.85|33.3|31.65|33.45|34.45|34.8|34.35|34.7|35.4|35.7|35.1|35|34|34.55|35.65||36.05|36.2|37|37.25|36.6|36.35|35.65|35.6|35.5|36.7|36|36.9|37.75|36.85|36.15|36.65|38.3|38|37.9|39.1|39.4|41.65|41.6|41|40.4|39.25|38.8|38.9|38.9|39|39.25|38.5|39|40.15|40.2|40.6|40.25|38.55|37.65|36.9|37|36.1|36||37.2|38.2|37|38.7|40.65|40.25|40.6|41.1
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE|2.35|2.34|2.32|2.33|2.32|2.32|2.32|2.32|2.36|2.36|2.4|2.41|2.43|2.45||2.46|2.43|2.43|2.41|2.45|2.6051|2.6051|2.6051|2.6051|2.6051|2.5952|2.5754|2.5358|2.5159|2.5159|2.5159|2.5259|2.5159|2.4961|2.4664|2.4565|2.4466|2.4466|2.4664|2.4961|2.4961|2.4664|2.4763||2.4961|2.4664|2.4565|2.4466|2.4565|2.4466|2.4763|2.4961|2.506|2.4565|2.4367|2.407|2.407|2.3971|2.407|2.4169|2.4367|2.4367||2.4565|2.4466|2.4565|2.4268|2.407|2.4961|2.506|2.506|2.506|2.5159|2.5259|2.506|2.5259|2.5259|2.5358|2.5457|2.5259|2.5358|2.5457|2.5457|2.5358|2.5159|2.5159||2.506|2.4763|2.4169|2.4169|2.506|2.506|2.4763|2.4961|2.4961|2.4763|2.4664|2.4565|2.4466|2.4466|2.4763||2.4664|2.4664|2.4664|2.4565|2.4169|2.407|2.3872|2.3872|2.3575|2.3476|2.3476|2.3773|2.3773|2.3476|2.3575|2.3377|2.3476|2.2881|2.3079|2.3377|2.3674|2.3674|2.3476|2.3277|2.3377|2.3476|2.3476|2.3476|2.3575|2.3674|2.3773|2.3971|2.407|2.407|2.4169|2.407|2.407|2.4664|2.4664|2.4763|2.4961|2.506|2.4961|2.4961|2.5159|2.4961|2.4763|2.4763|2.4763|2.5159|2.4664|2.4268|||2.407|2.4169|2.4169|2.4268|2.4367|2.4466|2.4268|2.4169|2.4268|2.4763|2.4862|2.4862|2.4961|2.506||2.5358|2.5259|2.5358|2.5556||2.5358|2.5358|2.5259|2.5259|2.5259|2.506|2.5358|2.5655|2.5556|2.5655|2.6051|2.5853|2.6051|2.6348|2.6546|2.6546|2.6546|2.6645|2.6744|2.6546|2.6645|2.6546|2.6744|2.6645|2.6447|2.6447|2.7192|2.7192|2.6995|2.6505|2.5916|2.5032|2.4738|2.4836|2.4836|2.4541|2.464|2.4541|2.4443|2.4149|2.3658|2.3462|2.3658|2.3462||2.3363|2.3952|2.4051|2.4345|2.4051|2.4345|2.4345|2.4345|2.4345|2.4345|2.4443|2.4738|2.5032|2.5425|2.5523|2.5916|2.5817|2.5523|2.5719|2.5719|2.6014|2.6014|2.621|2.621|2.6308|2.621|2.6505|2.6112|2.6701|2.6603
08620|9184|/equities/thai-beverage-pcl|STI|0.57|0.57|0.565|0.575|0.58|0.57|0.56|0.565|0.565|0.57|0.565|0.565|0.565|0.565||0.57|0.57|0.59|0.595|0.595|0.595|0.6|0.595|0.59|0.585|0.585|0.59|0.59|0.585|0.58|0.58|0.57|0.58|0.575|0.565|0.57|0.57|0.575|0.565|0.57|0.565|0.57|0.58||0.57|0.565|0.56|0.56|0.56|0.565|0.57|0.57|0.575|0.565|0.565|0.56|0.56|0.555|0.545|0.54|0.545|0.545||0.56|0.56|0.56|0.565|0.565|0.565|0.575|0.575|0.575|0.575|0.585|0.585|0.585|0.59|0.575|0.6|0.615|0.62|0.63|0.63|0.625|0.62|0.625||0.635|0.645|0.645|0.65|0.64|0.655|0.65|0.65|0.645|0.64|0.64|0.635|0.64|0.65|0.65||0.65|0.65|0.645|0.63|0.63|0.645|0.635|0.64|0.635|0.635|0.635|0.635|0.63|0.625|0.63|0.62|0.62|0.615|0.625|0.63|0.63|0.635|0.64|0.64|0.635|0.63|0.625|0.64|0.645|0.64|0.64|0.64|0.64|0.65|0.64|0.64|0.655|0.66|0.675|0.695|0.695|0.685|0.685|0.685|0.69|0.7|0.695|0.695|0.705|0.705|0.71|0.705|||0.7|0.695|0.7|0.7|0.7|0.705|0.705|0.71|0.705|0.695|0.685|0.675|0.675|0.675||0.68|0.675|0.685|0.68||0.68|0.675|0.675|0.675|0.67|0.67|0.675|0.675|0.665|0.665|0.65|0.65|0.65|0.65|0.64|0.635|0.635|0.625|0.62|0.62|0.605|0.61|0.61|0.61|0.605|0.615|0.61|0.61|0.61|0.6|0.605|0.6|0.59|0.585|0.575|0.57|0.57|0.575|0.575|0.57|0.565|0.565|0.565|0.56||0.56|0.565|0.56|0.57|0.555|0.565|0.565|0.56|0.57|0.565|0.58|0.59|0.59|0.595|0.59|0.59|0.62|0.615|0.62|0.62|0.625|0.625|0.63|0.63|0.63|0.63|0.63|0.63|0.635|0.635
08621|9098|/equities/genting-international|STI/EAFAGROWTH|0.88|0.89|0.9|0.9|0.905|0.9|0.905|0.915|0.915|0.925|0.935|0.93|0.945|0.91||0.915|0.915|0.9|0.925|0.925|0.935|0.94|0.935|0.93|0.92|0.92|0.925|0.93|0.945|0.94|0.94|0.94|0.945|0.94|0.93|0.93|0.925|0.915|0.93|0.935|0.93|0.94|0.94||0.93|0.925|0.92|0.925|0.935|0.95|0.945|0.96|0.97|0.95|0.95|0.935|0.935|0.94|0.93|0.955|0.97|0.965||0.99|1|1.02|1.01|1.01|1|1|1.01|1.02|1.01|1.01|1.02|1.01|1.02|1.1|1.1|1.08|1.09|1.09|1.08|1.07|1.06|1.11||1.12|1.14|1.13|1.12|1.15|1.14|1.12|1.1|1.15|1.16|1.16|1.15|1.15|1.15|1.17||1.17|1.17|1.17|1.13|1.09|1.08|1.06|1.08|1.07|1.08|1.08|1.07|1.05|1.04|1.04|1.02|1.02|1|1|1.02|1.05|1.05|1.04|1.04|1.04|1.02|1.01|1.01|1.01|1.01|1.01|1|0.99|0.995|1.01|1.01|1|1.01|1|1|1|1|0.995|0.99|0.995|0.985|0.985|0.975|0.965|0.98|0.995|0.995|||0.97|0.97|0.98|0.985|0.995|0.995|0.995|0.98|0.965|0.96|0.955|0.945|0.935|0.935||0.95|0.94|0.945|0.94||0.93|0.94|0.935|0.915|0.935|0.92|0.91|0.9|0.89|0.88|0.885|0.885|0.885|0.88|0.88|0.875|0.875|0.87|0.865|0.85|0.865|0.86|0.86|0.865|0.865|0.85|0.845|0.845|0.84|0.835|0.82|0.805|0.81|0.8|0.8|0.795|0.79|0.795|0.8|0.785|0.785|0.79|0.79|0.785||0.78|0.775|0.775|0.77|0.76|0.775|0.77|0.775|0.775|0.79|0.79|0.8|0.8|0.79|0.775|0.765|0.77|0.77|0.775|0.775|0.785|0.79|0.79|0.795|0.795|0.79|0.785|0.775|0.775|0.77
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE|1.8751|1.8951|1.8552|1.8652|1.8552|1.8552|1.8652|1.8851|1.8751|1.8751|1.8851|1.8951|1.9051|1.915||1.915|1.9749|1.9649|1.9848|1.9948|2.0247|2.0148|2.0148|2.0148|2.0148|1.9848|1.9749|1.9649|1.9749|1.9549|1.9649|1.945|1.9649|1.935|1.8851|1.8751|1.8552|1.8552|1.8851|1.9051|1.925|1.9051|1.8851||1.8851|1.8851|1.8851|1.9051|1.935|1.9649|1.9649|1.9649|1.9749|1.945|1.935|1.925|1.935|1.925|1.925|1.935|1.9549|1.9948||1.9749|1.9649|1.9749|1.9848|1.9749|1.9749|1.9948|1.9848|1.9848|1.9749|1.9848|1.9848|2.0347|2.0347|2.0347|2.0347|2.0347|2.0347|2.0447|2.0547|2.0347|2.0347|2.0347||2.0148|1.9948|2.0247|2.0247|2.0048|2.0048|1.9948|1.9948|1.9948|2.0148|2.0048|1.9848|1.9749|1.9848|1.9948||1.9848|2.0048|1.9948|1.9749|1.935|1.9051|1.915|1.925|1.915|1.9051|1.8851|1.8851|1.8851|1.8751|1.9051|1.8552|1.8452|1.8053|1.8153|1.8452|1.8652|1.8751|1.8751|1.8652|1.8652|1.8552|1.915|1.915|1.915|1.915|1.915|1.915|1.925|1.925|1.9051|1.9051|1.8951|1.925|1.935|1.9549|1.9848|1.9948|2.0846|2.0646|2.0946|2.1045|2.0946|2.1145|2.1145|2.1145|2.1045|2.0846|||2.0347|2.0547|2.0447|2.0347|2.0148|2.0148|1.9948|1.9948|1.9848|1.9948|1.9848|2.0048|1.9848|1.9948||2.0247|2.0048|1.9948|2.0148||1.9749|2.0048|1.9948|1.9749|1.9848|1.9948|2.0048|1.9948|1.9749|1.9749|1.9948|1.9948|1.9948|2.0148|2.0048|1.9948|2.0347|2.0347|2.0347|2.0048|1.9749|1.935|1.935|1.9749|1.9848|2.0048|2.0347|2.0048|2.0148|2.0247|1.9749|1.8751|1.8652|1.8552|1.8552|1.8053|1.8153|1.8851|1.8751|1.8552|1.8652|1.8751|1.8352|1.7654||1.7355|1.7754|1.7854|1.8253|1.7854|1.8153|1.8352|1.8751|1.8851|1.8851|1.925|1.935|1.935|1.9051|1.8652|1.8652|1.8751|1.8851|1.945|1.9749|2.0148|2.0347|2.0447|2.0646|2.0447|2.0447|2.0646|2.0547|2.1045|2.0846
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH|30.2455|30.0636|29.6909|29.7818|29.5|29.4727|29.4364|29.5|29.6091|29.8273|30.2|30.1364|30.3727|30.8818||31.0909|31.1091|30.9091|30.6|30.6545|31.1|31.0091|30.8273|30.4091|29.7182|29.3273|29.3909|29.5091|29.4909|29.6545|29.5|29.1818|29|28.4|28.1364|28.0818|27.8455|27.7455|27.8818|28.2364|28.5364|28.5182|28.6455||28.5273|28.4455|28.5727|28.4636|28.5364|28.1818|28.1455|28.1455|28.2091|28|28.1364|28|28.2182|28.0364|28.0273|27.9273|27.9636|28.1364||27.6818|27.5455|28.4182|28.5455|28.7455|28.4455|28.4455|28.1|27.8545|27.6364|27.5909|27.7|28.0727|27.6818|27.7273|28.1545|28.7091|28.6818|29|29|29.1|29.2727|29.8273||29.7636|29.5455|29.6636|29.8364|29.5455|29.3636|29.5727|29.6818|29.5545|29.5818|29.6091|29.2273|29.2455|29.3636|29.3818||29.7476|29.7118|29.6133|29.4074|29.5506|29.5685|29.9984|29.8461|29.9536|29.676|29.7566|29.6402|28.9238|28.6641|28.9507|28.8701|29.2551|28.3865|29.282|29.7118|29.9894|30.0879|30.2312|30.0073|29.9805|29.9984|30.4461|30.5715|30.5983|30.7416|30.7506|31.0013|31.1356|31.261|30.8938|31.0998|31.0729|31.3864|31.6281|31.9057|32.1475|32.2908|32.2012|31.8341|31.3953|31.2968|31.8341|31.8251|31.7983|32.058|31.7893|31.2252|||30.6252|30.8222|31.2162|31.0908|31.0908|30.9655|30.7237|30.8938|30.9476|31.252|30.8133|30.7774|30.3207|29.9267||30.2312|30.2491|30.464|30.5625||30.4282|30.4103|30.4192|30.3745|30.2133|30.2312|30.2312|30.4372|30.1327|29.6312|29.8282|29.864|29.9984|30.4013|30.8133|30.867|31.2162|31.1625|30.7147|30.8133|31.0013|31.3416|31.5654|31.5834|31.3326|31.7983|31.4043|31.2879|31.252|31.0013|30.858|30.8938|30.858|30.867|30.6431|30.4461|30.4551|30.8222|30.7506|30.3386|29.3715|29.1119|29.1387|29.1566||29.0044|29.1119|29.1298|28.7626|28.888|29.5148|29.2193|29.7029|29.6402|29.7208|29.9088|29.9715|29.8193|29.7566|29.5775|29.3715|29.2104|29.0313|29.47|29.3715|29.7476|29.8193|29.9267|30.0163|29.882|29.8014|29.6402|29.5238|29.9178|29.9357
08624|8959|/equities/city-developments|STI/EAFAVALUE|6.6438|6.6338|6.6139|6.6438|6.5641|6.5243|6.5641|6.584|6.5942|6.6338|6.713|6.6833|6.7625|6.8616||7.0398|7.0893|7.119|7.1883|7.2081|7.2972|7.2378|7.1982|7.119|7.0398|6.9903|6.921|6.8814|6.8616|6.8517|6.8418|6.8517|6.8814|6.8022|6.713|6.6734|6.6041|6.6635|6.6932|6.7229|6.6536|6.6338|6.6437||6.6536|6.5744|6.5942|6.6338|6.7328|6.7923|6.8517|6.9309|6.9606|6.8715|6.7923|6.7526|6.8121|6.8022|6.7427|6.7328|6.713|6.7526||6.6536|6.6338|6.7328|6.713|6.713|6.713|6.713|6.7526|6.7427|6.7923|6.8121|6.8517|6.9408|6.9012|6.8913|6.8913|6.8517|6.8418|6.921|6.8616|6.8121|6.8319|6.7938||6.6764|6.7351|7.1071|7.1854|7.2637|7.2735|7.205|7.1854|7.1854|7.1854|7.1658|7.1267|7.156|7.1756|7.1658||7.1169|7.1756|7.2343|7.2246|7.156|7.1267|7.1267|7.1462|7.0092|6.9798|6.97|7.0092|7.0092|6.9113|6.9994|6.9015|6.9015|6.8721|7.0679|7.1169|7.205|7.205|7.2539|7.3127|7.4008|7.4693|7.5378|7.5378|7.5378|7.6161|7.6749|7.6749|7.6063|7.6161|7.6161|7.6357|7.6847|7.8804|7.8511|7.8902|7.9881|8.0273|8.0567|8.1056|8.086|8.0958|8.0762|8.0273|8.0371|7.9979|7.8804|7.8902|||7.8413|7.8315|7.763|7.714|7.7042|7.5672|7.5084|7.4497|7.4889|7.5672|7.6063|7.7825|7.7434|7.9098||7.9685|7.949|7.9783|8.0371||8.0371|8.0762|7.9783|7.9196|7.9392|7.949|8.0273|7.9881|7.9098|7.9196|7.949|7.8902|7.8902|8.0273|8.0664|8.0567|8.0958|8.0175|7.9392|7.8804|7.949|7.9881|7.9588|7.9294|7.9098|7.9588|7.949|7.8707|7.9098|7.7825|7.6651|7.4889|7.5574|7.5966|7.6455|7.4301|7.5182|7.577|7.528|7.4203|7.3322|7.3029|7.156|7.0386||7.1169|7.2539|7.2931|7.3224|7.2441|7.2931|7.2931|7.4693|7.5868|7.5378|7.5574|7.5966|7.5868|7.4595|7.3224|7.2637|7.4399|7.4497|7.5966|7.6749|7.8902|7.9196|7.9979|8.0567|7.9979|7.9881|8.1643|8.2035|8.3112|8.2427
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE|12.48|12.39|12.29|12.32|12.19|12.17|12.19|12.22|12.26|12.3|12.47|12.46|13.01|13.18||13.06|12.94|12.75|13.03|13.13|13.27|13.21|13.09|12.91|12.71|12.64|12.55|12.62|12.55|12.53|12.42|12.28|12.33|12.26|12.06|12.06|12.05|12|12.1|12.22|12.31|12.27|12.28||12.24|12.27|12.27|12.27|12.38|12.46|12.48|12.53|12.49|12.43|12.33|12.24|12.32|12.31|12.28|12.3|12.28|12.28||12.18|12.15|12.22|12.23|12.2|12.12|12.15|12.23|12.2|12.18|12.12|12.1|12.25|12.2|12.21|12.27|12.32|12.25|12.25|12.58|12.51|12.5|12.62||12.58|12.55|12.56|12.57|12.72|12.66|12.76|12.78|12.76|12.78|12.8|12.7|12.65|12.69|12.7||12.63|12.64|12.48|12.37|12.37|12.32|12.43|12.43|12.36|12.24|12.18|12.27|12.1|12.01|12.17|12.06|12.22|11.93|12.11|12.32|12.52|12.51|12.57|12.47|12.47|12.41|12.52|12.61|12.64|12.55|12.6|12.81|12.98|13|12.9|12.78|12.75|12.97|12.96|12.96|13.07|13.02|12.98|12.92|12.82|12.8|12.86|12.82|12.95|12.94|12.82|12.7|||12.58|12.58|12.63|12.59|12.62|12.55|12.5|12.52|12.52|12.59|12.45|12.33|12.25|12.07||12.18|12.18|12.28|12.31||12.3|12.26|12.18|12.21|12.21|12.19|12.28|12.35|12.33|12.22|12.19|12.23|12.16|12.15|12.18|12.2|12.31|12.32|12.26|12.18|12.25|12.34|12.41|12.43|12.38|12.45|12.39|12.38|12.33|12.26|12.21|12.14|12.14|12.1|12.03|11.97|11.88|11.93|12.13|12.01|11.83|11.69|11.63|11.63||11.52|11.58|11.6|11.49|11.42|11.6|11.56|11.7|11.71|11.76|11.86|11.94|11.94|11.88|11.72|11.7|11.7|11.7|11.81|11.82|12.05|12.26|12.3|12.35|12.24|12.25|12.26|12.1|12.17|12.16
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE|2.74|2.72|2.7|2.71|2.68|2.67|2.68|2.68|2.68|2.67|2.69|2.7|2.74|2.75||2.75|2.72|2.72|2.75|2.79|2.82|2.8|2.81|2.82|2.81|2.78|2.78|2.75|2.76|2.75|2.77|2.78|2.8|2.75|2.71|2.68|2.65|2.65|2.69|2.71|2.72|2.72|2.69||2.71|2.66|2.66|2.66|2.7|2.7|2.71|2.71|2.72|2.67|2.65|2.64|2.63|2.61|2.61|2.63|2.64|2.68||2.69|2.67|2.68|2.7|2.68|2.68|2.73|2.74|2.79|2.78|2.78|2.76||2.85|2.84|2.86|2.86|2.85|2.85|2.84|2.79|2.8|2.82||2.83|2.8|2.81|2.81|2.85|2.85|2.85|2.83|2.85|2.86|2.86|2.84|2.82|2.85|2.86||2.87|2.87|2.88|2.86|2.81|2.81|2.79|2.8|2.77|2.76|2.76|2.76|2.77|2.75|2.79|2.77|2.76|2.68|2.66|2.67|2.7|2.71|2.74|2.74|2.78|2.76|2.76|2.77|2.76|2.76|2.76|2.73|2.79|2.78|2.77|2.76|2.73|2.75|2.75|2.75|2.8|2.87|2.9|2.94|2.97|2.88|2.88|2.87|2.89|2.86|2.86|2.82|||2.75|2.75|2.74|2.74|2.74|2.72|2.72|2.73|2.72|2.74|2.71|2.76|2.71|2.7||2.72|2.68|2.67|2.7||2.65|2.68|2.66|2.65|2.68|2.7|2.74|2.75|2.72|2.71|2.73|2.74|2.74|2.72|2.75|2.74|2.79|2.75|2.72|2.7|2.68|2.68|2.69|2.68|2.71|2.74|2.75|2.71|2.75|2.75|2.68|2.56|2.57|2.56|2.54|2.5|2.53|2.58|2.61|2.59|2.6|2.6|2.51|2.47||2.45|2.55|2.57|2.62|2.56|2.6|2.6|2.62|2.63|2.63|2.67|2.68|2.68|2.66|2.63|2.61|2.64|2.65|2.68|2.72|2.75|2.8|2.8|2.82|2.82|2.81|2.84|2.86|2.89|2.88
08627|8963|/equities/comfortdelgro-corporation|STI|1.27|1.26|1.26|1.26|1.26|1.23|1.24|1.26|1.27|1.26|1.26|1.25|1.25|1.25||1.26|1.26|1.25|1.26|1.25|1.25|1.25|1.24|1.25|1.25|1.25|1.24|1.23|1.22|1.22|1.21|1.21|1.21|1.2|1.2|1.19|1.19|1.18|1.18|1.18|1.18|1.16|1.15||1.18|1.17|1.16|1.16|1.16|1.15|1.13|1.12|1.11|1.11|1.08|1.04|1.03|1.02|1.01|1.02|1.02|1.03||1.08|1.09|1.11|1.11|1.12|1.12|1.1|1.11|1.11|1.12|1.12|1.11|1.14|1.17|1.17|1.18|1.18|1.17|1.18|1.1858|1.1956|1.1858|1.1662||1.1662|1.1662|1.1662|1.1564|1.1662|1.176|1.1662|1.1662|1.176|1.176|1.1662|1.176|1.176|1.1662|1.1662||1.1662|1.1662|1.1662|1.1564|1.1564|1.1564|1.1466|1.1466|1.1466|1.1564|1.1466|1.1368|1.1368|1.1368|1.1466|1.1368|1.1368|1.1368|1.1466|1.1564|1.1662|1.1662|1.1662|1.1662|1.1662|1.1662|1.176|1.176|1.1662|1.1564|1.1368|1.127|1.1466|1.1466|1.1564|1.1564|1.1564|1.1564|1.1662|1.1662|1.1564|1.1564|1.1564|1.1564|1.1564|1.1662|1.1662|1.1564|1.1662|1.1662|1.1662|1.1368|||1.1172|1.1074|1.1172|1.1172|1.1172|1.1368|1.1368|1.176|1.1956|1.2054|1.2054|1.2054|1.1956|1.1956||1.2054|1.2054|1.2054|1.2054||1.1956|1.1858|1.1858|1.1956|1.1956|1.1956|1.2054|1.2152|1.2152|1.2152|1.2152|1.2152|1.2152|1.2152|1.2152|1.2054|1.2054|1.1956|1.2054|1.2054|1.2054|1.2152|1.2054|1.2152|1.2152|1.2152|1.2054|1.1858|1.2642|1.323|1.3328|1.323|1.323|1.3132|1.3034|1.274|1.2642|1.274|1.2544|1.2348|1.2348|1.2152|1.2054|1.2054||1.2348|1.2348|1.2348|1.2348|1.2348|1.2446|1.2348|1.2348|1.225|1.225|1.2544|1.2446|1.2544|1.2544|1.2544|1.2642|1.2936|1.2936|1.3132|1.323|1.3622|1.3622|1.372|1.3622|1.3622|1.3524|1.3622|1.3426|1.3524|1.3426
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH|3.56|3.56|3.54|3.57|3.56|3.55|3.54|3.57|3.55|3.58|3.62|3.66|3.77|3.83||3.83|3.82|3.83|3.8|3.8|3.82|3.85|3.82|3.75|3.74|3.72|3.72|3.74|3.81|3.82|3.79|3.78|3.8|3.77|3.72|3.69|3.65|3.59|3.59|3.64|3.66|3.76|3.79||3.84|3.85|3.86|3.89|3.93|3.96|4|4|4.04|4.02|3.98|3.96|3.98|3.95|3.91|3.9|3.89|3.9||3.87|3.87|3.95|3.98|3.95|3.94|3.97|3.97|3.98|3.98|3.98|3.94|3.97|3.97|3.93|3.94|3.93|3.92|3.88|3.85|3.85|3.85|3.9||3.93|3.96|4.07|4.09|4.09|4.07|4.06|4.09|4.06|4.06|4.09|4.09|4.11|4.15|4.13||4.14|4.19|4.26|4.22|4.18|4.19|4.16|4.18|4.17|4.14|4.09|4.08|4.05|4.06|4.07|4.05|3.99|3.95|3.92|3.92|3.93|3.93|3.96|3.94|3.93|3.91|3.92|3.86|3.87|3.93|3.95|3.98|3.97|3.98|3.96|3.96|3.96|3.98|3.96|3.89|3.92|3.95|3.95|4|4.04|4.06|4.07|4.04|4.04|4.1|4.09|4.08|||4.02|4.07|4.12|4.11|4.12|4.12|4.09|4.1|4.11|4.14|4.14|4.06|4.07|4.06||4.15|4.14|4.17|4.14||4.12|4.12|4.08|4.1|4.12|4.12|4.13|4.13|4.11|4.05|4.01|4.02|4.03|4.09|4.08|4.07|4.09|4.06|4.06|3.99|4.03|4.03|4.05|4.05|4.03|4.1|4.07|4.08|4.08|4.03|3.98|3.91|3.94|3.93|3.92|3.92|3.86|3.87|3.84|3.75|3.59|3.58|3.49|3.46||3.49|3.54|3.48|3.49|3.47|3.52|3.51|3.54|3.63|3.63|3.69|3.75|3.73|3.73|3.71|3.83|3.86|3.85|3.85|3.85|3.95|3.94|3.94|3.95|3.96|3.98|3.99|3.98|4.05|4
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH|3.83|3.82|3.78|3.8|3.76|3.75|3.75|3.81|3.79|3.8|3.81|3.78|3.72|3.68||3.68|3.7|3.68|3.68|3.7|3.74|3.72|3.71|3.68|3.65|3.66|3.66|3.66|3.64|3.63|3.62|3.63|3.67|3.64|3.6|3.58|3.54|3.57|3.63|3.64|3.67|3.65|3.63||3.64|3.56|3.58|3.59|3.6|3.66|3.68|3.68|3.67|3.66|3.66|3.65|3.64|3.64|3.62|3.63|3.62|3.62||3.63|3.64|3.72|3.74|3.7|3.69|3.68|3.7|3.73|3.73|3.7|3.68|3.63|3.62|3.62|3.64|3.61|3.63|3.63|3.61|3.63|3.61|3.62||3.61|3.57|3.57|3.6|3.69|3.71|3.67|3.64|3.62|3.61|3.61|3.62|3.62|3.7|3.69||3.68|3.67|3.7|3.67|3.64|3.59|3.61|3.62|3.53|3.5|3.49|3.48|3.44|3.41|3.45|3.41|3.39|3.35|3.36|3.37|3.41|3.41|3.45|3.42|3.39|3.47|3.51|3.52|3.52|3.55|3.53|3.53|3.57|3.57|3.61|3.6|3.58|3.63|3.64|3.65|3.67|3.69|3.69|3.73|3.73|3.7|3.69|3.65|3.69|3.69|3.61|3.56|||3.48|3.46|3.45|3.43|3.43|3.41|3.38|3.37|3.39|3.41|3.38|3.37|3.36|3.32||3.35|3.36|3.36|3.38||3.37|3.36|3.34|3.34|3.37|3.35|3.34|3.34|3.31|3.31|3.31|3.33|3.36|3.38|3.45|3.41|3.43|3.42|3.49|3.46|3.43|3.45|3.44|3.44|3.43|3.46|3.47|3.47|3.4|3.37|3.37|3.34|3.34|3.32|3.3|3.31|3.25|3.3|3.3|3.27|3.21|3.19|3.19|3.16||3.12|3.19|3.18|3.16|3.17|3.22|3.24|3.28|3.34|3.34|3.41|3.5|3.5|3.49|3.48|3.52|3.5|3.53|3.59|3.61|3.66|3.67|3.68|3.68|3.68|3.7|3.7|3.7|3.72|3.74
08630|8960|/equities/sembcorp-industries|STI|5.43|5.42|5.25|5.24|5.22|5.19|5.27|5.34|5.54|5.59|5.61|5.75|5.83|5.75||5.8|5.63|5.54|5.48|5.51|5.47|5.42|5.48|5.48|5.31|5.65|5.62|5.58|5.58|5.55|5.39|5.31|5.31|5.32|5.24|5.17|5.17|5.1|5.29|5.63|5.67|5.67|5.56||5.53|5.36|5.36|5.36|5.37|5.09|5.01|5.58|5.62|5.68|5.65|5.42|5.41|5.3|5.27|5.29|5.3|5.19||5.01|4.96|4.99|4.94|4.87|4.84|4.84|4.83|4.84|4.83|4.82|4.8|4.71|4.64|4.58|4.57|4.58|4.55|4.57|4.55|4.54|4.33|4.27||4.27|4.23|4.21|4.21|4.2803|4.2307|4.1713|4.201|4.201|4.2208|4.2307|4.1217|4.1713|4.2506|4.2506||4.2704|4.2704|4.3199|4.2902|4.2605|4.1911|4.2307|4.2406|4.201|4.1118|4.0623|3.9929|3.9731|3.9632|4.0029|3.9632|3.9632|3.7353|3.7353|3.7056|3.7452|3.7056|3.6759|3.6561|3.5966|3.5966|3.5471|3.5966|3.5867|3.5966|3.666|3.6759|3.6462|3.7056|3.666|3.6561|3.6164|3.6363|3.6263|3.6462|3.666|3.6462|3.557|3.5471|3.4975|3.5372|3.5372|3.5273|3.5273|3.448|3.3786|3.3687|||3.339|3.3291|3.339|3.3687|3.3786|3.339|3.3093|3.3489|3.3588|3.3687|3.3489|3.3489|3.3489|3.3291||3.3489|3.339|3.3291|3.2994||3.3093|3.3489|3.3489|3.2697|3.2697|3.2399|3.2399|3.23|3.2003|3.1607|3.1607|3.2003|3.1904|3.2102|3.2102|3.1805|3.1904|3.1508|3.1409|3.1111|3.1607|3.1607|3.1409|3.0319|3.022|3.022|2.8832|2.8238|2.9031|2.9823|2.9922|2.9724|2.9724|2.9724|3.012|2.9427|2.9229|2.9229|2.8832|2.8634|2.7941|2.804|2.7743|2.7445||2.7643|2.7445|2.7842|2.7941|2.7743|2.8337|2.8634|2.913|2.9823|3.022|3.0418|3.0319|3.012|3.0418|3.0319|2.9922|3.0319|3.0021|2.9823|3.012|3.1607|3.1012|3.1111|3.1309|3.1309|3.1805|3.2498|3.23|3.2796|3.2994
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE|6.659|6.5517|6.4932|6.5127|6.4737|6.464|6.4932|6.4932|6.6005|6.6785|6.7565|6.7467|6.8735|6.8832||6.9612|6.8735|7.0392|7.0685|7.0392|7.166|7.0685|6.8832|6.7565|6.6882|6.5615|6.5127|6.6005|6.6785|6.659|6.6297|6.5517|6.6005|6.4055|6.3275|6.3177|6.2495|6.2105|6.308|6.464|6.4835|6.464|6.4835||6.4835|6.4932|6.4737|6.4055|6.4932|6.3567|6.386|6.7077|6.7857|6.5517|6.3275|6.23|6.269|6.2105|6.152|6.1423|6.1423|6.152||6.0643|6.0448|6.1228|6.1715|6.1423|6.1228|6.2203|6.308|6.269|6.2982|6.3177|6.2787|6.2495|6.1813|6.2008|6.23|6.1813|6.1715|6.2495|6.2593|6.2397|6.0545|6.035||5.9668|5.9083|6.1325|6.1715|6.2105|6.1325|6.0058|5.9278|5.8595|5.7523|5.7425|5.6743|5.6743|5.6938|5.7035||5.684|5.6938|5.567|5.528|5.4598|5.4305|5.3525|5.333|5.294|5.255|5.2453|5.2063|5.1673|5.138|5.1673|5.1478|5.1965|5.1283|5.1868|5.2745|5.3233|5.3038|5.3135|5.2648|5.3038|5.2843|5.3038|5.3135|5.294|5.1965|5.0016|4.5358|4.4913|4.504|4.5549|4.504|4.4532|4.485|4.4786|4.4723|4.485|4.4977|4.4977|4.5549|4.593|4.7963|4.8153|4.7518|4.7709|4.7772|4.7264|4.7137|||4.6311|4.5803|4.5485|4.5295|4.5167|4.5612|4.5231|4.593|4.5866|4.6184|4.593|4.5993|4.5803|4.5549||4.612|4.6184|4.612|4.6565||4.6565|4.6629|4.5866|4.5739|4.6438|4.6438|4.7137|4.7073|4.7073|4.6946|4.7264|4.701|4.7137|4.7137|4.8217|4.7963|4.7899|4.7327|4.7391|4.7137|4.7454|4.7264|4.7073|4.7073|4.6502|4.6883|4.6692|4.612|4.6184|4.5803|4.5549|4.4723|4.4786|4.485|4.4977|4.4469|4.4342|4.4469|4.4405|4.4278|4.2817|4.1991|4.1737|4.1419||4.1419|4.1801|4.1801|4.2182|4.1674|4.2436|4.2436|4.3262|4.3897|4.4342|4.4532|4.4278|4.4088|4.3897|4.3516|4.3643|4.3262|4.2944|4.4151|4.4278|4.5803|4.5612|4.5485|4.5422|4.5549|4.5866|4.6502|4.6692|4.7454|4.7073
08632|991280|/equities/keppel-dc-reit|STI|2.1052|2.1052|2.0854|2.0657|2.0459|2.036|2.0261|2.0558|2.0755|2.0657|2.0657|2.0755|2.0953|2.1052||2.1052|2.0953|2.0854|2.0953|2.0953|2.1151|2.1348|2.2139|2.2139|2.2337|2.2139|2.2238|2.2238|2.1744|2.1843|2.1843|2.1645|2.1843|2.1546|2.125|2.0953|2.0953|2.0953|2.1052|2.1052|2.1052|2.125|2.1052||2.0657|2.0558|2.036|2.0162|2.0162|2.0261|2.0261|2.0261|2.0064|1.9866|1.9668|1.9569|1.9866|2.0064|2.0064|2.0162|2.0064|1.9965||2.0558|2.0261|2.0657|2.0657|2.0162|2.0064|2.0064|2.0261|2.0459|2.036|2.0261|2.0657|2.125|2.1151|2.125|2.1348|2.125|2.1447|2.1645|2.1546|2.1348|2.1151|2.1151||2.0953|2.0854|2.0657|2.0558|2.0755|2.0755|2.0755|2.0657|2.0459|2.0459|2.036|2.0261|2.0064|2.0261|2.036||2.036|2.036|2.0261|2.0162|2.0064|2.0064|2.0064|2.0162|1.9866|1.9767|2.0064|1.9965|2.0064|1.9965|2.0064|1.9866|1.9767|1.9075|1.8976|1.9075|1.9174|1.9372|1.9569|1.9372|1.9471|1.9471|1.9471|1.9174|1.8976|1.9471|1.9174|1.8976|1.9273|1.9569|1.9569|1.9569|1.9471|1.9372|1.9273|1.9569|1.9668|1.9866|2.0064|2.0755|2.0854|2.0854|2.0459|2.0064|2.0459|2.0064|1.9668|1.9174|||1.8482|1.8482|1.868|1.8482|1.8285|1.8285|1.8186|1.8087|1.7889|1.7889|1.7692|1.7889|1.7494|1.7395||1.7494|1.7296|1.7395|1.7494||1.7296|1.7395|1.7296|1.7494|1.7889|1.8186|1.7988|1.7889|1.779|1.8087|1.8482|1.8383|1.83|1.86|1.84|1.82|1.87|1.84|1.82|1.81|1.79|1.77|1.79|1.82|1.82|1.83|1.84|1.83|1.79|1.81|1.81|1.75|1.72|1.68|1.69|1.71|1.72|1.7|1.72|1.73|1.77|1.74|1.67|1.61||1.6|1.65|1.66|1.7|1.68|1.69|1.69|1.69|1.68|1.66|1.68|1.73|1.72|1.68|1.66|1.62|1.66|1.66|1.73|1.79|1.85|1.89|1.9|1.91|1.94|1.93|1.93|1.92|1.95|1.91
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE|28.5|28.18|27.73|27.83|27.64|27.72|27.72|27.75|27.98|28.12|28.49|28.46|28.81|28.83||28.83|28.74|28.72|29.71|29.81|30|29.96|29.22|28.7|28.12|28.26|28.25|28.41|28.29|27.98|27.59|27.5|27.72|27.41|27.17|27.13|27.36|27.4|27.51|27.8|27.75|27.86|27.85||27.56|27.71|27.82|27.96|27.96|27.8|27.71|27.82|27.9|27.84|27.88|27.81|28|28.06|28.01|28.05|27.9|27.9||27.74|27.71|27.95|28.03|27.97|27.78|27.7|27.83|27.67|27.7|27.58|27.38|27.82|27.73|27.73|27.72|28.03|28.11|28.15|27.93|27.78|27.88|28.22||28.18|28.86|29.21|29.35|29.45|29.46|29.5|29.84|29.76|29.87|30.01|29.88|29.87|29.86|29.91||29.7|29.76|29.78|29.45|29.76|29.67|29.76|29.61|29.2|29.12|29.13|28.81|28.35|27.95|28.13|27.86|28.15|27.71|28.16|28.68|29.26|29.21|29.45|29.5|29.54|29.56|29.9|29.92|29.67|29.4|29.51|30.69|30.47|30.62|30.53|29.96|29.8|30.2|30.2|30.2|30.3|30.51|30.36|30.23|29.63|29.5|29.7|29.72|29.92|30.04|29.92|29.76|||29.23|29.16|29.25|29.35|29.66|30.18|29.82|30.01|30.07|30.62|30.67|30.65|30.42|30.44||30.68|30.53|30.77|30.81||30.76|30.86|30.89|30.2|30.8|30.71|30.66|30.78|31|30.95|30.88|30.54|30.53|30.65|30.82|30.82|31.2|30.91|30.26|30.01|30.11|30.18|30.04|30.09|29.92|30.11|29.73|29.7|29.68|29.5|29.01|29|28.85|28.59|28.3|27.92|27.7|27.89|27.86|27.32|26.41|25.97|26.08|25.98||25.91|26.1|26.21|26.06|26.01|26.25|26.1|26.22|26.12|26.28|26.4|26.66|26.17|26.1|26.07|26.05|26.13|26.12|26.5|26.6|27.1|27.32|27.37|27.26|27.15|27.09|27.2|27.04|27.43|27.33
08634|9207|/equities/yangzijiang-ship|STI|1.73|1.72|1.69|1.69|1.68|1.65|1.65|1.66|1.69|1.68|1.69|1.66|1.66|1.65||1.64|1.57|1.56|1.54|1.54|1.53|1.51|1.5|1.5|1.5|1.5|1.49|1.49|1.49|1.48|1.48|1.48|1.51|1.49|1.47|1.46|1.47|1.46|1.46|1.45|1.44|1.45|1.45||1.43|1.39|1.3|1.27|1.31|1.31|1.3|1.28|1.29|1.28|1.27|1.26|1.27|1.27|1.27|1.24|1.24|1.23||1.21|1.23|1.24|1.25|1.24|1.24|1.24|1.26|1.24|1.25|1.26|1.21|1.18|1.17|1.16|1.2|1.2|1.24|1.25|1.26|1.26|1.25|1.23||1.23|1.24|1.23|1.23|1.23|1.22|1.23|1.22|1.21|1.22|1.21|1.19|1.19|1.2|1.2||1.2|1.22|1.21|1.2|1.19|1.2|1.2|1.2|1.21|1.23|1.19|1.19|1.16|1.17|1.22|1.21|1.24|1.23|1.28|1.3|1.32|1.31|1.3|1.33|1.33|1.32|1.28|1.28|1.29|1.31|1.32|1.3|1.27|1.27|1.27|1.29|1.26|1.24|1.22|1.23|1.24|1.29|1.29|1.28|1.29|1.29|1.29|1.25|1.24|1.24|1.24|1.23|||1.22|1.21|1.21|1.21|1.2|1.21|1.22|1.19|1.18|1.19|1.19|1.14|1.18|1.26||1.35|1.36|1.37|1.37||1.36|1.38|1.37|1.37|1.37|1.35|1.35|1.37|1.35|1.33|1.34|1.35|1.37|1.39|1.41|1.38|1.39|1.37|1.37|1.36|1.4|1.37|1.35|1.32|1.27|1.3|1.3|1.3|1.34|1.35|1.3|1.26|1.27|1.26|1.24|1.26|1.22|1.22|1.2|1.18|1.2|1.23|1.21|1.18||1.19|1.13|1.11|1.14|1.11|1.15|1.14|1.15|1.16|1.13|1.13|1.05|1.04|1.03|1.01|1.01|1.01|1.04|1.05|1.08|1.1|1.02|1|1|1|0.97|0.97|0.965|0.97|0.94
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE|6.3652|6.3057|6.276|6.3157|6.276|6.3057|6.3256|6.4346|6.4842|6.4743|6.5338|6.5239|6.5734|6.7916||6.851|6.861|6.7816|6.8114|6.851|6.9304|6.8808|6.861|6.7717|6.6726|6.6627|6.6528|6.6528|6.6428|6.6131|6.6528|6.6627|6.7122|6.6528|6.5437|6.4842|6.395|6.4247|6.4445|6.4148|6.3057|6.4049|6.3157||6.2859|6.1967|6.276|6.2958|6.4545|6.5239|6.5437|6.623|6.7122|6.623|6.5833|6.5139|6.504|6.4545|6.504|6.4842|6.4842|6.4743||6.3751|6.2958|6.5536|6.6032|6.6924|6.7222|6.7023|6.6428|6.5833|6.5833|6.6329|6.623|6.7519|6.7122|6.7618|6.8312|6.851|6.7717|6.851|6.9999|6.9703|6.8419|6.9012||6.7333|6.7235|7.0098|7.0196|7.0295|7.0295|7.0196|6.9505|6.9505|6.9308|6.9407|6.8617|6.9209|7.0196|6.99||6.9308|6.9308|6.8913|6.8518|6.7333|6.7037|6.6642|6.6445|6.5457|6.4668|6.5556|6.5457|6.526|6.4075|6.4075|6.3483|6.3582|6.1903|6.2199|6.2792|6.3976|6.3976|6.4865|6.5062|6.6741|6.6642|6.7432|6.6543|6.6346|6.6642|6.5457|6.5754|6.605|6.6247|6.6741|6.7136|6.6938|6.8024|6.7728|6.7926|6.8123|6.8024|6.8024|6.8814|6.9604|6.9308|6.9012|6.8814|6.911|6.9012|6.8321|6.7629|||6.6346|6.6543|6.6543|6.6247|6.6247|6.605|6.5457|6.526|6.4865|6.5457|6.4668|6.5951|6.5161|6.5161||6.605|6.5754|6.5852|6.5951||6.5754|6.684|6.6346|6.5754|6.605|6.6247|6.6247|6.5951|6.5359|6.5359|6.5457|6.4865|6.5062|6.5457|6.5655|6.5754|6.5754|6.368|6.3779|6.2989|6.3483|6.3976|6.368|6.4075|6.3976|6.5161|6.5457|6.5852|6.5951|6.526|6.3976|6.2594|6.2792|6.2594|6.1706|6.0422|6.0817|6.1508|6.1508|6.0225|5.9237|5.9237|5.9139|5.8843||5.8744|5.983|6.0323|6.0521|6.0225|6.1113|6.0718|6.1607|6.2594|6.3285|6.4371|6.4371|6.4668|6.4075|6.3779|6.3187|6.3582|6.3976|6.4964|6.5655|6.6445|6.7926|6.8617|6.9308|6.9308|6.9209|6.9505|6.9407|7.0196|6.9604
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE|3.09|3.11|3.09|3.08|3.03|3.02|3.03|3.08|3.08|3.07|3.11|3.07|3.17|3.22||3.25|3.28|3.28|3.31|3.35|3.38|3.39|3.36|3.39|3.36|3.29|3.29|3.36|3.35|3.35|3.37|3.38|3.42|3.34|3.28|3.26|3.21|3.22|3.26|3.29|3.3|3.31|3.27||3.26|3.23|3.24|3.27|3.33|3.34|3.37|3.39|3.43|3.31|3.28|3.26|3.29|3.24|3.26|3.31|3.29|3.32||3.29|3.3|3.4|3.41|3.45|3.46|3.45|3.42|3.4|3.45|3.41|3.4|3.51|3.55|3.61|3.73|3.75|3.78|3.79|3.72|3.69|3.7|3.72||3.69|3.7495|3.7692|3.7692|3.72|3.7102|3.7102|3.7003|3.6905|3.6806|3.661|3.6413|3.6413|3.6708|3.6905||3.6511|3.661|3.661|3.6314|3.5626|3.5626|3.5626|3.5527|3.4445|3.4149|3.4248|3.4543|3.4543|3.4051|3.4445|3.3952|3.4346|3.3264|3.3559|3.3854|3.4445|3.4445|3.5133|3.5429|3.5724|3.5724|3.6314|3.6511|3.6413|3.7397|3.72|3.7495|3.7594|3.7791|3.7397|3.7299|3.7102|3.7594|3.7594|3.7889|3.7791|3.8479|3.8578|3.8972|3.907|3.8578|3.8873|3.8873|3.8873|3.8775|3.8775|3.8873|||3.7987|3.7791|3.7692|3.7495|3.7299|3.6905|3.6905|3.661|3.6314|3.6413|3.6118|3.6806|3.6118|3.5527||3.6019|3.5822|3.5921|3.6118||3.5626|3.6019|3.5527|3.5626|3.5527|3.5626|3.6019|3.5921|3.5429|3.5429|3.533|3.474|3.474|3.5921|3.6314|3.6019|3.6413|3.5429|3.4937|3.474|3.5429|3.5035|3.533|3.5035|3.5133|3.5429|3.5626|3.533|3.474|3.4641|3.4346|3.2673|3.2575|3.1591|3.1|2.9721|2.9819|3.0311|2.9524|2.9425|2.9721|3.0606|3.0213|2.9524||3.1099|3.1197|3.1295|3.1197|3.1099|3.1492|3.1787|3.2575|3.3067|3.3067|3.3854|3.4149|3.4346|3.3559|3.3264|3.287|3.3362|3.3264|3.4445|3.4838|3.5232|3.5429|3.5626|3.5822|3.5822|3.5724|3.5921|3.6216|3.6019|3.5724
08637|991283|/equities/mapletree-industrial-trust|STI|2.23|2.22|2.18|2.17|2.17|2.17|2.19|2.19|2.19|2.19|2.2|2.2|2.22|2.22||2.22|2.21|2.21|2.19|2.19|2.23|2.22|2.25|2.27|2.29|2.27|2.25|2.22|2.25|2.24|2.24|2.24|2.25|2.22|2.18|2.17|2.15|2.17|2.19|2.22|2.22|2.21|2.18||2.21|2.19|2.18|2.19|2.2|2.23|2.22|2.21|2.24|2.21|2.19|2.17|2.17|2.17|2.17|2.21|2.2|2.21||2.22|2.24|2.26|2.26|2.24||2.25|2.26|2.29|2.29|2.31|2.32|2.33|2.32|2.3|2.31|2.3|2.32|2.35|2.32|2.33|2.31|2.33||2.35|2.37|2.37|2.35|2.37|2.37|2.39|2.37|2.38|2.37|2.35|2.37|2.35|2.37|2.35||2.37|2.38|2.39|2.38|2.32|2.31|2.3|2.33|2.34|2.32|2.31|2.31|2.33|2.3|2.34|2.32|2.29|2.25|2.24|2.26|2.27|2.28|2.31|2.31|2.33|2.32|2.35|2.35|2.34|2.35|2.33|2.31|2.33|2.33|2.32|2.3|2.25|2.29|2.27|2.28|2.32|2.35|2.35|2.36|2.38|2.34|2.36|2.37|2.39|2.38|2.37|2.33|||2.26|2.28|2.27|2.26|2.24|2.24|2.25|2.24|2.23|2.24|2.22|2.26|2.25|2.22||2.2|2.19|2.2|2.2||2.19|2.19|2.18|2.18|2.2|2.22|2.24|2.22|2.2|2.19|2.19|2.19|2.2|2.23|2.21|2.2|2.24|2.22|2.19|2.17|2.2|2.19|2.21|2.24|2.24|2.27|2.28|2.29|2.29|2.29|2.26|2.16|2.13|2.13|2.15|2.12|2.12|2.16|2.2|2.17|2.2|2.22|2.16|2.13||2.13|2.19|2.19|2.24|2.21|2.26|2.3|2.32|2.33|2.31|2.36|2.38|2.38|2.36|2.32|2.31|2.35|2.37|2.4|2.42|2.46|2.49|2.51|2.55|2.54|2.53|2.54|2.55|2.59|2.6
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH|9.53|9.52|9.42|9.49|9.37|9.38|9.38|9.49|9.52|9.51|9.54|9.5|9.5|9.5||9.63|9.7|9.47|9.45|9.51|9.65|9.66|9.66|9.61|9.55|9.51|9.41|9.47|9.4|9.27|9.3|9.43|9.5|9.48|9.32|9.28|9.26|9.25|9.27|9.28|9.3|9.39|9.53||9.51|9.54|9.52|9.48|9.48|9.45|9.52|9.53|9.56|9.59|9.61|9.6|9.56|9.5|9.4|9.46|9.29|9.28||9.31|9.17|9.25|9.28|9.28|9.23|9.32|9.28|9.22|9.24|9.24|9.2|9.39|9.39|9.43|9.42|9.46|9.51|9.47|9.45|9.5|9.53|9.52||9.51|9.52|9.52|9.58|9.54|9.56|9.51|9.47|9.46|9.46|9.45|9.48|9.45|9.41|9.35||9.24|9.43|9.34|9.3|9.34|9.28|9.12|9.12|9.07|8.94|8.8|8.79|8.72|8.75|8.74|8.62|8.64|8.6|8.62|8.74|8.9|8.87|8.92|8.74|8.71|8.62|8.66|8.71|8.79|8.78|8.8|8.85|8.88|8.86|8.95|8.99|9.05|9.15|9.11|9.17|9.12|9.12|9.11|9.16|9.15|9.14|9.14|9.14|9.31|9.27|9.22|9.2|||9.17|9.15|9.12|9.08|9.07|9.08|9.04|9.05|8.96|8.98|8.86|8.83|8.77|8.82||8.92|8.9|8.93|8.96||8.91|8.95|8.87|8.86|8.9|8.9|9.05|9.08|9.08|9.11|9.12|9.08|9.08|9.1|9.13|9.11|9.09|9.05|9.1|9.09|9.1|9.16|9.13|9.11|9.18|9.27|9.11|8.94|9.13|9|9.02|8.58|8.46|8.45|8.4|8.34|8.32|8.44|8.47|8.4|8.41|8.38|8.31|8.24||8.16|8.3|8.45|8.5|8.45|8.6|8.73|9.16|9.27|9.3|9.41|9.45|9.47|9.46|9.33|9.36|9.35|9.4|9.44|9.45|9.5|9.5|9.49|9.5|9.51|9.5|9.55|9.61|9.67|9.55
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH|12.95|13.08|13.02|13.25|13.27|13.2|13.14|13.2|13.25|13.51|13.69|13.78|13.7|13.99||13.91|13.89|14.35|14.32|14.56|14.73|14.83|14.65|14.52|14.5|14.47|14.37|14.56|14.61|14.82|14.85|14.98|14.87|14.65|14.53|14.51|14.46|14.44|14.55|14.7|14.66|14.72|14.71||14.85|14.86|14.99|14.93|14.96|15.17|15.53|15.62|15.92|15.33|15.12|14.69|14.56|14.54|14.63|14.68|14.57|14.58||14.95|15.08|15.19|15.22|15.17|15.18|15.19|15.16|15.15|15.16|15.02|14.96|15.07|15.2|15.23|15.54|15.51|15.6|15.95|17.01|16.95|16.95|17.05||16.97|17.05|17.21|17.3|17.32|17.33|17.37|17.41|17.3|17.26|17.44|17.21|17.26|17.48|17.61||17.68|17.98|17.83|17.77|17.36|17.38|17.34|17.38|17.31|17.27|17|16.84|16.68|16.53|16.7|16.5|16.55|16.5|16.78|16.85|16.96|16.87|17.03|16.88|16.85|17.03|17.12|17.15|17.22|17.97|17.85|18.08|18.06|18.11|18.34|18.35|18.28|18.43|18.42|18.26|18.43|18.54|18.56|18.55|18.6|18.5|18.44|18.33|18.3|18.31|18.24|18.19|||18.01|17.76|17.89|17.82|17.71|17.73|17.48|17.43|17.36|17.1|16.82|16.83|16.92|16.91||17.02|16.95|16.95|17||16.86|17|16.91|16.96|16.95|16.94|17.14|17.15|17.09|17.14|17.23|17.13|17.24|17.3|17.28|17.21|17.32|17.14|17.01|17.21|17.2|17.25|17.35|17.48|17.44|17.55|17.52|17.58|17.45|17.64|17.59|17.03|17.08|16.84|16.39|15.88|15.98|16.02|15.91|15.82|15.73|15.73|15.83|15.81||15.71|15.89|16|15.88|15.8|16.12|16.05|16.22|16.38|16.7|16.8|16.87|16.72|16.49|16.3|16.27|16.36|16.32|16.35|16.52|16.75|16.93|17.04|17.2|17.16|17.25|17.37|17.46|17.65|17.53
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH|1.65|1.65|1.63|1.63|1.62|1.61|1.62|1.63|1.63|1.62|1.63|1.63|1.64|1.64||1.63|1.62|1.62|1.62|1.63|1.66|1.69|1.71|1.71|1.71|1.69|1.67|1.67|1.68|1.69|1.69|1.69|1.7|1.67|1.63|1.61|1.6|1.6|1.63|1.64|1.65|1.62|1.61||1.62|1.61|1.62|1.62|1.64|1.67|1.68|1.68|1.71|1.65|1.63|1.61|1.62|1.61|1.62|1.64|1.64|1.67||1.65|1.64|1.65|1.65|1.62|1.62|1.63|1.64|1.65|1.63|1.66|1.65|1.67|1.7|1.71|1.72|1.72|1.74|1.76|1.74|1.73|1.72|1.74||1.74|1.74|1.74|1.72|1.75|1.75|1.74|1.74|1.76|1.76|1.75|1.75|1.74|1.73|1.73||1.73|1.76|1.75|1.72|1.66||1.68|1.69|1.7|1.68|1.66|1.67|1.66|1.65|1.68|1.68|1.65|1.59|1.59|1.6|1.62|1.61|1.63|1.64|1.67|1.66|1.68|1.67|1.67|1.67|1.66|1.65|1.68|1.67|1.64|1.64|1.62|1.64|1.64|1.66|1.67|1.69|1.71|1.71|1.74|1.71|1.68|1.68|1.7|1.72|1.69|1.65|||1.58|1.6|1.6|1.59|1.59|1.59|1.59|1.62|1.61|1.6|1.58|1.6|1.58|1.56||1.57|1.55|1.57|1.57||1.55|1.57|1.55|1.56|1.58|1.59|1.61|1.6|1.59|1.57|1.58|1.6|1.6|1.59|1.6|1.59|1.62|1.59|1.56|1.55|1.56|1.54|1.56|1.6|1.59|1.62|1.63|1.62|1.62|1.61|1.55|1.49|1.49|1.47|1.46|1.44|1.49|1.5|1.5|1.48|1.52|1.51|1.46|1.44||1.41|1.46|1.47|1.48|1.44|1.47|1.49|1.5|1.52|1.52|1.55|1.57|1.56|1.53|1.52|1.5|1.55|1.56|1.57|1.6|1.61|1.64|1.66|1.7|1.68|1.68|1.7|1.71|1.75|1.74
08641|953093|/equities/dairy-farm-intl-holdings|STI|2.46|2.4|2.33|2.33|2.32|2.37|2.4|2.47|2.52|2.54|2.57|2.57|2.58|2.57||2.54|2.53|2.55|2.55|2.56|2.63|2.68|2.71|2.7|2.69|2.67|2.74|2.75|2.82|2.81|2.92|2.83|2.85|2.83|2.81|2.83|2.66|2.55|2.55|2.58|2.66|2.69|2.74||2.74|2.68|2.68|2.69|2.68|2.74|2.73|2.73|2.77|2.79|2.82|2.8|2.8|2.78|2.77|2.79|2.78|2.81||2.76|2.81|2.76|2.81|2.83|2.85|2.94|2.96|2.96|2.85|2.77|2.77|2.8|2.79|2.81|2.8|2.85|2.87|2.9|2.97|2.95|2.96|2.96||2.97|2.97|3.02|3|3.04|3.03|3.06|3.12|3.12|3.09|3.07|3.04|3|3.04|3.02||2.98|2.98|2.95|2.95|2.95|2.95|2.9|2.87|2.82|2.81|2.83|2.82|2.77|2.79|2.9|2.88|2.96|2.89|2.96|2.96|3.08|3.08|3.17|3.07|2.92|3.19|3.16|3.16|3.11|3.06|3.13|3.12|3.14|3.13|3.19|3.24|3.21|3.24|3.25|3.28|3.24|3.22|3.22|3.24|3.27|3.25|3.21|3.17|3.17|3.28|3.24|3.22|||3.14|3.03|3.03|3.04|3.03|3.05|3.01|3.13|3.14|3.09|3.01|2.94|2.85|2.84||2.93|2.98|2.94|2.9||2.86|2.91|2.83|2.82|2.86|2.86|2.84|2.87|2.85|2.87|2.9|2.78|2.7|2.59|2.56|2.5|2.56|2.49|2.37|2.36|2.36|2.36|2.4|2.48|2.48|2.5|2.48|2.47|2.42|2.44|2.46|2.41|2.38|2.37|2.29|2.22|2.24|2.3|2.21|2.13|2.12|2.05|1.96|1.95||2.14|2.19|2.2|2.24|2.22|2.23|2.19|2.3|2.31|2.32|2.35|2.36|2.34|2.28|2.27|2.3|2.38|2.36|2.47|2.47|2.49|2.51|2.52|2.53|2.52|2.58|2.58|2.55|2.59|2.59
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE|3.53|3.52|3.49|3.47|3.44|3.46|3.46|3.54|3.59|3.61|3.58|3.58|3.62|3.58||3.54|3.53|3.53|3.58|3.6|3.58|3.54|3.57|3.5|3.59|3.58|3.63|3.71|3.72|3.7|3.74|3.82|3.79|3.76|3.73|3.73|3.74|3.79|3.83|3.87|3.88|3.9|3.9||3.95|3.9|3.88|3.89|3.96|3.94|3.97|4.03|4.04|4.07|4.06|4.16|4.2|4.18|4.21|4.26|4.28|4.29||4.29|4.25|4.26|4.28|4.33|4.34|4.38|4.37|4.3|4.32|4.37|4.37|4.39|4.44|4.4|4.4|4.4|4.35|4.37|4.34|4.32|4.34|4.4||4.37|4.33|4.35|4.36|4.37|4.35|4.37|4.39|4.37|4.31|4.31|4.33|4.29|4.27|4.26||4.27|4.38|4.37|4.35|4.32|4.28|4.21|4.22|4.21|4.2|4.22|4.22|4.21|4.15|4.15|4.2|4.39|4.35|4.36|4.4|4.4|4.41|4.44|4.51|4.47|4.55|4.56|4.54|4.49|4.51|4.52|4.65|4.65|4.63|4.65|4.69|4.68|4.77|4.78|4.79|4.8|4.82|4.82|4.84|4.87|4.86|4.87|4.87|4.93|4.88|4.77|4.79|||4.72|4.72|4.71|4.79|4.85|4.82|4.78|4.7|4.75|4.79|4.71|4.71|4.6|4.56||4.55|4.53|4.54|4.52||4.56|4.66|4.7|4.54|4.49|4.44|4.57|4.61|4.46|4.4|4.45|4.32|4.22|4.13|4.1|4.09|4.06|3.97|3.92|3.91|3.99|3.98|3.96|3.94|3.85|3.93|4.14|4.21|4.27|4.24|4.17|4.08|4.13|4.15|4.1|4.06|3.99|3.93|3.87|3.8|3.86|3.87|3.85|3.87||4.2|4.26|4.27|4.31|4.28|4.39|4.38|4.42|4.48|4.51|4.58|4.58|4.54|4.5|4.37|4.33|4.45|4.45|4.68|4.71|4.78|4.83|4.8|4.82|4.76|4.79|4.8|4.8|4.85|4.81
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI|1.17|1.17|1.16|1.16|1.16|1.16|1.14|1.17|1.17|1.17|1.18|1.19|1.22|1.21||1.23|1.23|1.23|1.23|1.22|1.22|1.21|1.26|1.27|1.29|1.28|1.27|1.27|1.27|1.27|1.27|1.26|1.26|1.26|1.24|1.23|1.23|1.22|1.23|1.25|1.25|1.26|1.23||1.24|1.24|1.21|1.22|1.24|1.25|1.26|1.26|1.26|1.23|1.22|1.21|1.21|1.2|1.22|1.23|1.24|1.25||1.23|1.21|1.2|1.21|1.19|1.2|1.2|1.21|1.22|1.23|1.23|1.22|1.24|1.26|1.25|1.28|1.3|1.3|1.33|1.32|1.32|1.31|1.32||1.33|1.32|1.29|1.28|1.29|1.31|1.32|1.31|1.3|1.31|1.31|1.31|1.3|1.29|1.3||1.28|1.31|1.3|1.3|1.26|1.24|1.26|1.28|1.29|1.27|1.27|1.27|1.26|1.24|1.27|1.27|1.25|1.22|1.2|1.21|1.21|1.21|1.22|1.21|1.24|1.25|1.25|1.24|1.24|1.24|1.24|1.24|1.24|1.24|1.24|1.24|1.23|1.24|1.3|1.29|1.29|1.3|1.3|1.32|1.31|1.29|1.26|1.25|1.26|1.26|1.24|1.23|||1.19|1.2|1.19|1.19|1.18|1.17|1.16|1.16|1.15|1.17|1.16|1.16|1.16|1.15||1.14|1.14|1.14|1.14||1.12|1.13|1.13|1.13|1.15|1.16|1.15|1.14|1.13|1.12|1.13|1.13|1.13|1.14|1.12|1.12|1.13|1.11|1.1|1.09|1.09|1.09|1.08|1.11|1.1|1.12|1.14|1.18|1.19|1.18|1.15|1.1|1.08|1.07|1.08|1.07|1.08|1.1|1.09|1.09|1.11|1.11|1.09|1.06||1.05|1.09|1.09|1.1|1.08|1.11|1.16|1.19|1.19|1.19|1.21|1.24|1.23|1.21|1.2|1.18|1.21|1.2|1.23|1.28|1.31|1.33|1.35|1.35|1.36|1.35|1.35|1.36|1.39|1.37
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH|1.51|1.53|1.51|1.52|1.5|1.5|1.5|1.52|1.53|1.53|1.55|1.55|1.57|1.57||1.58|1.57|1.6|1.61|1.61|1.64|1.65|1.67|1.67|1.67|1.65|1.64|1.64|1.64|1.65|1.66|1.65|1.66|1.63|1.6|1.59|1.57|1.58|1.61|1.63|1.64|1.62|1.6||1.61|1.6|1.6|1.61|1.63|1.66|1.67|1.67|1.7|1.66|1.64|1.61|1.62|1.6|1.63|1.64|1.63|1.65||1.64|1.63|1.65|1.65|1.63|1.63|1.67|1.67|1.67|1.67|1.66|1.64|1.67|1.67|1.68|1.69|1.7|1.72|1.73|1.71|1.72|1.72|1.74||1.76|1.77|1.78|1.76|1.76|1.78|1.79|1.78|1.81|1.82|1.8|1.8|1.79|1.8|1.8||1.79|1.81|1.82|1.79|1.79|1.78|1.76|1.76|1.77|1.75|1.73|1.73|1.72|1.71|1.73|1.69|1.68|1.63|1.62|1.65|1.68|1.69|1.71|1.71|1.71|1.69|1.71|1.7|1.69|1.69|1.68|1.68|1.7|1.7|1.69|1.69|1.68|1.7|1.71|1.72|1.76|1.78|1.78|1.81|1.8|1.79|1.79|1.81|1.82|1.79|1.8|1.8|||1.75|1.77|1.76|1.75|1.74|1.74|1.74|1.72|1.69|1.69|1.66|1.69|1.66|1.64||1.66|1.64|1.65|1.64||1.62|1.64|1.61|1.61|1.64|1.63|1.66|1.66|1.64|1.66|1.66|1.67|1.67|1.66|1.65|1.65|1.69|1.68|1.65|1.66|1.65|1.65|1.66|1.68|1.7|1.73|1.72|1.7|1.71|1.65|1.62|1.56|1.56|1.56|1.56|1.52|1.55|1.62|1.57|1.58|1.65|1.63|1.58|1.55||1.55|1.6|1.59|1.62|1.58|1.62|1.66|1.69|1.72|1.71|1.75|1.74|1.75|1.73|1.68|1.67|1.7|1.7|1.75|1.77|1.82|1.83|1.86|1.89|1.88|1.88|1.88|1.88|1.92|1.91
08645|8961|/equities/singapore-airlines|STI|6.85|6.83|6.82|6.85|6.88|6.85|6.9|6.87|7.1|7.1|7.15|7.22|7.31|7.27||7.21|7.1|7.1|7.07|7.1|7.19|7.43|7.45|7.5|7.43|7.41|7.36|7.33|7.31|7.35|7.42|7.36|7.38|7.35|7.33|7.3|7.3|7.18|7.18|7.15|7.17|7.13|7.11||7.49|7.48|7.41|7.4|7.38|7.35|7.35|7.48|7.51|7.63|7.39|7.28|7.17|6.99|6.88|6.84|6.78|6.65||6.44|6.38|6.36|6.34|6.42|6.37|6.34|6.33|6.27|6.09|6.03|5.98|5.89|5.85|5.86|5.88|5.84|5.83|5.85|5.85|5.84|5.81|5.85||5.82|5.77|5.75|5.79|5.83|5.8|5.79|5.75|5.72|5.69|5.7|5.73|5.76|5.75|5.75||5.78|5.8|5.79|5.74|5.68|5.73|5.71|5.71|5.69|5.65|5.66|5.66|5.59|5.53|5.65|5.6|5.68|5.6|5.65|5.68|5.75|5.78|5.74|5.67|5.67|5.67|5.66|5.69|5.7|5.73|5.72|5.74|5.76|5.78|5.78|5.8|5.76|5.86|5.82|5.86|5.89|5.91|5.88|5.93|5.91|5.94|5.91|5.91|5.95|5.94|5.92|5.93|||5.82|5.82|5.8|5.78|5.82|5.63|5.6|5.56|5.57|5.56|5.52|5.5|5.48|5.46||5.53|5.52|5.54|5.52||5.48|5.54|5.53|5.53|5.55|5.53|5.55|5.55|5.5|5.47|5.46|5.56|5.54|5.54|5.53|5.51|5.51|5.46|5.45|5.42|5.46|5.45|5.44|5.44|5.46|5.45|5.46|5.45|5.42|5.4|5.33|5.3|5.28|5.25|5.36|5.25|5.23|5.28|5.25|5.16|5.12|5.1|5.06|5.03||5.02|5.01|5.05|5.01|4.99|5.03|5.01|5.03|5.02|5.06|5.12|5.11|5.13|5.1|5.06|5.06|5.12|5.11|5.16|5.17|5.28|5.27|5.29|5.31|5.3|5.3|5.32|5.35|5.39|5.36
08646|955406|/equities/sats-ltd|STI|2.53|2.53|2.51|2.55|2.51|2.5|2.5|2.51|2.52|2.53|2.62|2.63|2.69|2.68||2.72|2.7|2.7|2.71|2.73|2.79|2.74|2.73|2.73|2.72|2.69|2.69|2.69|2.67|2.67|2.68|2.68|2.69|2.69|2.66|2.63|2.61|2.58|2.58|2.58|2.57|2.57|2.57||2.59|2.55|2.55|2.57|2.62|2.63|2.65|2.7|2.61|2.56|2.54|2.5|2.5|2.44|2.45|2.48|2.47|2.5||2.49|2.54|2.6|2.73|2.8|2.81|2.81|2.81|2.71|2.68|2.64|2.63|2.64|2.63|2.64|2.66|2.66|2.64|2.63|2.62|2.62|2.6|2.55||2.54|2.57|2.6|2.62|2.68|2.69|2.72|2.72|2.71|2.71|2.73|2.72|2.78|2.77|2.75||2.72|2.76|2.77|2.75|2.72|2.71|2.56|2.55|2.57|2.52|2.47|2.46|2.44|2.43|2.54|2.45|2.38|2.37|2.38|2.42|2.44|2.44|2.48|2.51|2.56|2.67|2.64|2.6667|2.6478|2.6384|2.5627|2.4871||2.5911|2.6856|2.6762|2.6667|2.61|2.837|2.8559|2.8559|2.8937|2.9126|2.9126|2.9315|2.8748|2.8559|2.8464|2.8653|2.8464|2.8086|2.7802|||2.7424|2.7424|2.714|2.7329|2.7329|2.7046|2.6573|2.6289|2.6667|2.6762|2.6667|2.6667|2.6667|2.6573||2.6856|2.6856|2.7046|2.7046||2.6478|2.6289|2.6289|2.6384|2.6856|2.6573|2.6951|2.7235|2.7235|2.7424|2.714|2.6573|2.6951|2.6856|2.5343|2.5249|2.5438|2.5154|2.5154|2.4871|2.5154|2.5343|2.5249|2.5249|2.4776|2.5249|2.5343|2.5249|2.5533|2.506|2.4303|2.402|2.5438|2.506|2.5249|2.4776|2.506|2.5154|2.5627|2.4681|2.402|2.4492|2.3925|2.3547||2.4776|2.5343|2.5343|2.5438|2.5343|2.5627|2.5722|2.6667|2.7708|2.7897|2.7991|2.8275|2.7802|2.7991|2.7802|2.7802|2.7991||3.6218|3.6691|3.6313|3.6408|3.8299|3.8299|3.8299|3.8299|3.8583|3.8015|3.7826|3.7637
08647|8957|/equities/jardine-cycle---carriage|STI|32.3|32.33|32.05|32.21|31.91|32.01|32.12|32.41|32.72|32.88|33.25|33.15|33.48|33.11||32.92|32.55|32.18|33.29|33.81|33.88|34.02|33.34|33.51|33.6|33.31|33.01|33.16|33.31|33.8|34.08|34.03|34.32|34.02|33.86|33.75|33.5|33.54|33.51|33.48|33.82|33.96|33.87||33.75|33.39|33.24|33.1|33.68|33.62|33.77|33.51|33.7|33.6|32.98|32.89|32.94|32.68|32.79|32.74|33.31|32.44||31.99|32.24|32.15|32.72|34.27|34.6|35.19|35.23|34.76|34.79|34.55|34.21|34.04|33.78|33.78|34.02|33.85|33.76|33.52|33.31|33.4|33.4|33.82||33.88|33.51|32.67|33.3|33.34|33.13|33.15|32.86|32.47|32.56|32.38|32.19|32.27|32|31.85||32.01|32.02|31.79|31.52|30.41|29.69|29.38|29.3|28.8|28.44|28.48|27.94|27.56|27.25|27.72|27.6|27.69|27.3|27.77|28.34|28.89|28.7|29.25|29.9|30.28|30.2|29.61|29.28|29.16|29.17|28.77|28.68|28.7|28.44|28.65|28.16|28.1|28.5|28.61|28.8|29.15|29.63|29.58|29.5|29.3|29.13|29.19|28.63|28.77|29.3|28.78|28.78|||28.41|27.96|27.72|27.76|27.64|27.55|27.4|28.15|28.03|27.87|27.6|27.42|28.02|28.1||28.1|27.95|28.18|28.43||28.43|28.62|28.36|28.33|27.82|27.9|28.35|28.48|27.95|27.74|28.06|27.9|27.72|27.88|28.57|28.93|29.08|29.25|28.76|28.64|29.13|29.72|29.9|29.71|29.69|29.65|30.1|30.22|30.32|30.3|29.91|31.08|31|30.86|30.5|30.68|30.08|29.84|29.93|29.45|29.55|29.9|30.29|30.54||29.99|30.65|31.27|30.71|30.88|31.51|31.06|32.68|33.52|34.92|33.51|34.81|35.3|34.47|33.5|33.73|34.73|34.62|34.73|35.25|35.68|35.8|35.86|35.34|35|35.59|34.87|34.34|34.58|34.6
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE|46.92|46.4|46.11|45.63|45.01|44.8|44.73|44.9|45.21|46.02|46.79|46.92|47.74|47.55||47.21|47.01|46.89|47.5|48.01|47.88|49.38|49.24|48.82|49.25|48.85|48.7|49.03|49.58|50.03|49.83|49.88|49.81|49.38|49.1|49|48.72|48.61|48.57|48.91|49.4|49.89|50.65||51.21|50.88|50.31|50.29|50.64|49.85|50.08|50.28|50|49.8|49.72|49.83|49.81|49.6|49.45|49.7|49.5|48.89||47.22|48.01|48.71|49|49.55|50.08|50.72|50.61|49.71|49.58|49.12|49.7|49.84|50.28|49.77|49.68|49.82|49.5|49.72|48.54|48.25|48.46|48.31||48.12|48.07|47.9|48.65|49.29|48.8|48.8|48.56|49.02|48.93|49.17|48.48|48.62|48.23|48.24||48.22|48.46|48.71|48.7|48.24|47.63|48.12|48.01|47.77|47.25|47.05|46.89|46.52|46.19|47.19|46.71|47.99|47.6|47.53|48.28|49.56|49.41|49.82|50.01|49.59|49.39|49.75|49.5|49.45|49.24|49.51|50.02|50.31|50.8|51.42|51.4|51.07|51.45|51.62|51.6|51.8|51.23|52.96|53.57|52.67|53.2|53|52.68|53.5|53.81|53.24|52.42|||51.91|51|50.52|50.48|50.15|49.97|49.77|50.03|50.86|52.55|52.7|50.74|50.07|50.06||50.23|49.81|50.79|49.8||50.25|50.28|50.99|50.28|49.95|50.02|50.91|50.8|49.28|48.52|48.8|48.66|47.76|46.43|47.85|48.73|48.8|47.55|46.8|46.23|47.16|48.22|47.7|46.87|45.88|45.89|46.8|47.98|48.65|47.02|46.74|47.04|47.28|47.48|47.26|47.11|48.24|46.66|45.94|45.1|45.53|42.6|45.15|43.24||47.73|48.29|49.36|49.23|49.55|50.39|50.27|50.72|51.8|51.68|52.24|52.15|52.75|52.3|50.73|50.46|51.5|52.58|52.56|53.22|55.41|56|55.97|55.56|55.57|55.56|53.99|53.35|54.38|54.78
08649|955053|/equities/banyan-tree-holdings-ltd|STI|0.405|0.405|0.4|0.4|0.405|0.405||0.405|0.4|0.41|0.415|0.415|0.425|0.445||0.45|0.455|0.45|0.44|0.435|0.425|0.41|0.41|0.405|0.405|0.4|0.4|0.395|0.405|0.405|0.41|0.39|0.385|0.38|0.38|0.4|0.375|0.355|0.36|0.365|0.355|0.355|0.365||0.36|0.355|0.365|0.365|0.365|0.36|0.37|0.375|0.38|0.375|0.36|0.365|0.365||0.36|0.355|0.355|0.35||0.335|0.335||0.34||0.34|0.34|0.345|0.34|0.35|0.35|0.345|0.33|0.34|0.33|0.355|0.355|0.355||0.365|0.365|0.365|0.365||0.365|0.36|0.365||0.365|0.365|0.365|0.37|0.375|0.37||0.37|0.375|0.365||||0.365|0.37|0.365|0.365|0.355|0.355|0.34|0.335|0.34|0.335|0.335|0.335|0.33|0.335|0.325|0.33|0.33|0.34|0.345|0.335|0.33|0.33|0.335|0.325|0.325|0.315|0.32|0.33|0.34|0.335||0.34|0.35|0.35|0.355|0.355|0.345|0.35|0.355|0.36|0.36|0.36|0.365|0.365|0.37|0.365|0.36|0.355|0.35|0.345|0.345|||0.34|0.34|0.345|0.35|0.345|0.345|0.345|0.34|0.34|0.34|0.34|0.345|0.335|0.32||0.32|0.315|0.315|0.315||0.32|0.315|0.31|0.3|0.3|0.305|0.305|0.305|0.3|0.295|0.295|0.3|0.29|0.285|0.275|0.27|0.27|0.27|0.27|0.27||0.275|0.27|0.275|0.275|0.28||0.275|0.275|0.27|0.27|0.27|0.27|0.265|0.265||0.27|0.265|0.265|0.275|0.265|0.28|0.275|0.275||0.27|0.275|0.275|0.27|0.27|0.27|0.28|||0.27|0.27|||0.275|0.27|0.275|0.285|0.28|0.285|0.28|0.3|0.295|0.305|0.3|0.3|0.3|0.29|0.29|0.285|0.285
08650|24050|/equities/africa-israel-residences|TA125|17360|17650|17530|17730|17970|17490|17290|17180|16950|17000|16850|17230|18100|18410|18470|18210|17900|17770|17310|17900|17600|17080|17360||17010|17000|18610|18840|19210|19300|19510|19420|19030|18850|18680|18400|17640|17900|18490|18100|18110|18000|17700|17110|17120|17430|17650|17630|18050|18350|18340|18080|18400|18500|17870|18180|17420|17510|17380|17620|17070|16860|16250|15930|16320|15750|15600|15010||14750|15160|15350|15550|15710|15410|15610|16470|16620|16010|15160|15110|15510|15410|15510|14170|13780|13810|13120|12820|||12920|12520|12420|12610|13100|13820|14460|14670|||15000|14630|||14370|14170|13990|14100|14360|14710|14300|13930|13310|13810|13960|12840|12700|12690|13190|13290|13390|14000|14140|13960||13880|13510|13380|13380|13040|12910|12900|13500|13570|14200|14810|15110|15600|16200|16240|15690|15670|16350|16910|16430|15700|16220|15820|15820|15480|15180|15530|16280|16970|16930|17000|17270|17060|17670|17520|17210|16840|16590|17180|17500|17770|17340|16880|16370|16020|15270|15550|14790|14790|14720|14780|14960|15640|15600|15590|15250|14810|15240|15120|15600|15720|15780|15390|15720|15830|16200|15920|16000|15760|15830|15600|15930|15890|15810|15800|16300|16000|16110|16510|15680|15130|15810|14700|14530|14440|14590|14390|14000|14020||14000|14600|14580|14000|14150|14500|14600|14420|14730|15500|||15840|15190|14600|||15210|||14410|14400|15510|16010||||16580|16550|16680|17160|17380|17510|17830|17900|17730
08651|10875|/equities/airport-city|TA125|5651|5778|5775|5704|5725|5610|5551|5558|5605|5561|5506|5600|5550|5685|5605|5539|5541|5418|5439|5424|5477|5344|5309||5180|4906|5257|5386|5330|5200|5050|5054|5190|5187|5125|4920|4823|4883|5041|5034|4993|4963|4873|4860|4858|4900|5007|4981|5056|5107|5301|5275|5341|5250|5148|5293|5217|5140|5040|5051|4982|4849|4738|4729|4840|4878|4892|4987||5005|5058|5125|5141|5260|5082|5140|5338|5363|5340|5086|5060|5135|5190|5102|4869|4830|4680|4614|4465|||4366|4357|4364|4432|4502|4583|4622|4535|||4649|4519|||4615|4705|4751|4651|4736|4910|4869|4830|4833|4821|4800|4605|4635|4595|4732|4713|4778|4812|4972|4870||4709|4706|4601|4743|4643|4557|4736|4979|4951|5012|5235|5205|5184|5353|5430|5255|5175|5405|5455|5527|5587|5705|5584|5443|5285|5159|5225|5424|5658|5772|5800|5865|5939|5970|5856|5888|5722|5655|5585|5529|5554|5510|5446|5438|5515|5519|5575|5600|5574|5504|5400|5450|5634|5614|5754|5783|5771|5720|5808|5854|5863|5911|6005|6008|6097|6106|6115|6163|6009|5951|5900|5989|6092|5979|5970|6022|6065|6053|6050|6125|6033|6171|5740|5680|5681|5820|5700|5627|5794||5855|6006|5900|5824|5719|5775|5791|5708|5826|5958|||5757|5621|5358|||5633|||5490|5490|5616|5700||||6020|6080|6170|6202|6230|6216|6202|6350|6504
08652|24044|/equities/allot-communications-ta|TA125|838.5|793.1|795.2|800|815.8|828.1|800|894|890|876.5|880|880|902|885|891.1|882.1|882.4|875|865.1|891|880|911|910||902|901|905|900.8|893.5|915|893.4|1010|1024|1095|1089|1098|1072|1075|1085|1130|1157|1140|1128|1120|1141|1093|1138|1110|1102|1078|1070|1077|1040|1069|1046|1041|1070|1079|1050|1005|995.7|1005|1000|998.3|980.2|991.3|987|974.7||948|950|960.2|949.2|937|931.4|925|969.6|978|976|991|994.5|995|990|964.8|956.2|949.5|980.1|983|977.8|||992.7|994|998.8|981|985|983.7|998.9|956.2|||993.3|977|||965|970.3|961|982.8|940.4|968.5|955.3|970.8|970|938.7|929.9|939.1|976.8|925|914|910.8|915.7|960|1001|1011||1015|1012|1011|1025|1046|1236|1220|1268|1274|1246|1232|1214|1193|1193|1200|1171|1199|1258|1234|1221|1253|1259|1247|1265|1242|1271|1278|1199|1195|1215|1231|1220|1151|1168|1151|1151|1151|1150|1164|1153|1158|1159|1163|1200|1180|1161|1151|1152|1119|1124|1080|1100|1035|1040|981.4|970|982|990|1019|1062|1062|1115|1084|1190|1215|1250|1256|1248|1244|1245|1298|1319|1334|1394|1408|1433|1454|1450|1437|1475|1519|1526|1487|1472|1493|1415|1458|1485|1385||1343|1342|1282|1288|1291|1300|1290|1277|1313|1295|||1313|1326|1330|||1412|||1383|1358|1347|1340||||1365|1359|1347|1354|1362|1412|1443|1446|1453
08653|10870|/equities/alony-hetz-ord1|TA125|2836|2810|2801|2865|2864|2794|2803|2901|2894|2963|2930|2925|2963|3024|3010|3061|3020|2970|2970|3040|3036|3030|3006||2938|2929|3030|3175|3250|3163|3070|2990|2990|2988|2923|2806|2756|2760|2860|2873|2866|2851|2850|2806|2833|2858|2872|2855|2902|3040|3126|3112|3134|3020|2970|2950|2969|2944|2911|2861|2807|2823|2823|2811|2829|2874|2838|2900||2814|2875|2883|2855|2892|2860|2885|2954|2940|2955|2870|2890|2935|2974|2940|2888|2825|2835|2811|2731|||2683|2643|2631|2702|2728|2761|2849|2802|||2825|2770|||2763|2771|2805|2770|2721|2775|2816|2840|2755|2860|2819|2766|2830|2846|2931|2982|2890|3073|3268|3204||3106|3114|3040|3102|3097|3082|3143|3200|3280|3333|3518|3516|3506|3577|3576|3547|3460|3617|3670|3752|3727|3725|3729|3661|3588|3475|3466|3575|3713|3829|3738|3752|3833|3788|3700|3837|3866|3693|3650|3707|3727|3636|3466|3420|3450|3414|3463|3453|3450|3430|3347|3416|3505|3561|3646|3707|3711|3646|3653|3626|3649|3715|3681|3728|3861|3922|3955|3963|3920|3855|3840|3870|3965|3958|4180|4227|4274|4304|4371|4372|4263|4281|3860|3965|3888|3960|4039|3992|4075||4058|4176|4230|4201|4112|4145|4245|4180|4295|4421|||4313|4209|4091|||4226|||4211|4091|4256|4335||||4602|4700|4731|4733|4770|4777|4768|4964|5087
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125|610|618.1|624.8|628|632|627.5|658.7|657.6|655.2|660.1|664.4|661.5|670|674|674.1|675|687|680.1|683.9|680|686.9|691.1|693.1||678|689|695.2|719|746|740.9|726.1|709.9|691.5|681.5|663|653.9|652.8|654|656.1|657.4|651.1|653|657|657.6|664|666|666.2|696|712|720|746.4|752.6|764|775|774.9|788.3|769.9|757.9|741.9|705|701.1|700|697|706.7|724|737|740|755||755|812|821|818.2|821.3|844.8|806.7|780.9|769.4|765|741|724.9|730|729.1|729.1|730|733.5|705|734.6|699|||692.6|689.2|691|702|699.6|697|699.1|680|||699.1|698.1|||703.2|706.3|710|696.8|701|702.8|707|707|715|732|712.1|686.1|698|680|669.1|668.1|662|676.2|700.8|701||688|666.5|662.5|678|680|680.5|695|711|710|726.2|737.8|745|757|759.3|766.7|760.1|750|785.4|793.7|768.8|767.5|775.4|777|696.4|684.9|669|638.6|642|655|670|683|687|690|717.2|724|725|731.6|715.1|725.2|725.2|720|714|700|703|713|695.1|683|673.9|688|715.4|712.7|715|730.4|735.9|740.1|745.1|745|743|755|751|739|730|735.3|748|767|786|782.3|761|741|725.4|727.6|735|735|731.1|742|740|750|746|780|784|782.5|780|752.3|766.6|759|789|814|795.7|806.7||813.1|816.6|800|809.4|785|786.9|804|805.2|814.1|826.1|||794.8|790|769.6|||769.6|||715|723.9|770.5|781||||829|865|881|880.2|880.3|893.2|898.1|915|925.8
08655|10873|/equities/amot-investments|TA125|1754|1772|1777|1790|1798|1784|1776|1808|1806|1847|1840|1880|1905|1925|1911|1909|1922|1892|1894|1912|1931|1952|1970||1937|1900|1991|2038|2050|2009|1966|1958|1954|1989|1966|1920|1867|1880|1935|1938|1944|1910|1925|1916|1905|1920|1942|1932|1955|1995|2005|2001|2032|1988|1959|1988|1943|1938|1925|1929|1889|1850|1820|1808|1839|1809|1790|1820||1821|1833|1841|1841|1896|1856|1895|1946|1950|1940|1916|1916|1954|1970|1976|1950|1925|1904|1919|1852|||1810|1802|1786|1810|1829|1850|1858|1822|||1859|1815|||1800|1825|1823|1817|1829|1860|1909|1870|1812|1853|1818|1741|1780|1761|1814|1805|1765|1797|1839|1795||1753|1761|1767|1796|1769|1747|1773|1818|1800|1873|1922|1934|1933|1985|1970|1984|1900|1987|2026|2032|2044|2050|2040|2011|1975|1953|1950|2007|2088|2150|2130|2134|2172|2150|2166|2166|2135|2084|2076|2054|2062|2073|2054|2039|2028|2005|2014|2048|2053|2071|2045|2048|2115|2165|2171|2188|2185|2179|2204|2171|2166|2165|2156|2162|2211|2201|2194|2192|2171|2117|2091|2087|2152|2167|2187|2196|2201|2230|2250|2285|2261|2307|2110|2081|2040|2100|2099|2104|2120||2136|2184|2162|2139|2065|2068|2086|2063|2082|2136|||2093|2078|2040|||2052|||2021|2000|2032|2038||||2117|2158|2180|2192|2198|2201|2226|2264|2310
08656|11886|/equities/inventec|TA125|1255|1370|1359|1335|1322|1320|1322|1330|1355|1382|1382|1400|1450|1490|1480|1544|1545|1500|1460|1400|1463|1399|1354||1301|1308|1350|1420|1380|1412|1430|1381|1310|1266|1242|1205|1184|1200|1233|1277|1300|1433|1453|1452|1466|1482|1413|1411|1430|1392|1411|1341|1318|1305|1228|1243|1240|1212|1199|1160|1140|1188|1200|1210|1188|1211|1246|1307||1300|1331|1357|1319|1296|1300|1315|1300|1330|1360|1335|1327|1333|1295|1280|1325|1343|1380|1454|1457|||1488|1540|1585|1653|1650|1704|1730|1680|||1732|1673|||1743|1722|1736|1650|1663|1500|1199|1171|1211|1317|1300|1317|1490|1371|1609|1556|1590|1979|2138|2171||2370|2510|2599|2807|2780|2764|2830|2985|3077|3125|3133|3224|3100|3189|3176|3222|3229|3305|3250|3252|3370|3370|3406|3535|3616|3678|3670|3631|3643|3643|3737|3886|3859|3800|3831|3763|3730|3520|3468|3355|3343|3459|3460|3469|3404|3365|3312|3202|3062|3251|3305|3290|3440|3405|3409|3452|3450|3444|3417|3449|3453|3350|3531|3480|3504|3611|3536|3499|3416|3298|3419|3450|3194|3250|3262|3177|3163|3081|3204|3227|3270|3215|3146|3197|3158|3215|3330|3311|3422||3550|3700|3655|3720|3655|3622|3615|3586|3511|3578|||3593|3605|3540|||3500|||3431|3404|3417|3320||||3300|3398|3440|3390|3397|3435|3463|3440|3602
08657|1168294|/equities/aquarius-engines-am|TA125|106|123.4|121|120.9|124.6|131|137|147.8|147.8|153|164.8|165.5|169|173|175|177|175.1|175.5|174|177|180|180|175.6||164.7|169.5|179.3|192|188|190.8|180.9|178|173.4|176|181.1|183|195.1|196|208.7|208.9|206.1|210.1|202.4|203.4|208.2|209|212.5|215|216.2|216.2|227.1|225|230|225.1|222.8|223|229.4|226.8|227.6|220.5|223.6|215.1|207.8|200.3|208|222.2|226.5|227.2||225.1|231.1|236|236|238|240.5|240.2|240|242|244|250.7|248.9|253.9|251.3|250|263|270.1|289.2|297|290.1|||295|301|324|380|404.1|450.1|466|465.4|||474|474.8|||471.2|466|470.1|472.1|472.2|497|511.4|504|507.3|497.7|486.7|488.5|487|480.1|472.2|497|495|521|538.1|520.4||518.8|485.3|490|499.8|489.7|510.1|536|545.4|535.2|571.4|599.2|589.9|581.2|583.6|577.4|555.6|554.4|551.1|540|545.4|564.5|568.4|592.9|577.4|576|568.1|580|550|545.2|584|607|577|583.8|575|562.9|574.2|570.5|581.2|565.2|562|571|567.1|564|548|529.9|499.8|495|493.1|505|515|508|490|509.4|525|539.3|528.1|530|535|538|518|482.9|467.3|451|462|492.3|510|490|475.5|469|480.1|469|450|456.6|460|465|493.1|482.9|456.1|486|531.3|619.9|663|646|625|694.5|675|670.5|659.9|726.2||770.2|761.8|740|843.2|863.6|850|862.7|849.6|892.6|898.1|||878.3|865|856.7|||847.5|||821.9|794.5|820|826.5||||900|888.2|905.2|892.4|907.4|930.2|956.8|994.8|990
08658|942781|/equities/arad-investment|TA125|6946.6299|7022.5698|6982.1699|7074.2798|7003.1802|6838.3599|6806.04|6754.3398|6843.21|6941.7798|6951.4702|7132.4502|7066.2002|7108.21|6996.7202|7058.1201|7116.29|6894.9199|7024.1899|7213.2402|7290.8101|7345.75|7376.4502||7258.4902|6991.8701|7192.2402|7248.79|7054.8901|7190.6201|7125.9902|6946.6299|6909.46|6920.77|6776.96|6709.0898|6671.9302|6697.7798|6692.9302|6691.3198|6587.8999|6557.2002|6516.7998|6264.73|6382.6899|6448.9399|6547.5098|6625.0698|6649.3101|6723.6401|6860.98|6883.6099|6954.7002|6914.3101|6688.0898|6867.4502|6775.3398|6797.9702|6463.48|6322.8999|6261.5|6082.1299|5965.79|5920.5498|5936.71|5904.3901|5938.3198|6101.5298||6138.6899|6175.8599|6183.9302|6114.4502|6230.79|6140.3101|6158.0801|6415|6402.0801|6534.5801|6398.8501|6347.1401|6408.54|6419.8501|6406.9199|6140.3101|6146.77|6172.6201|6135.46|6221.1001|||6314.8198|6237.2598|6140.3101|5994.8799|6159.7002|6193.6299|6153.23|6083.75|||6266.3398|6112.8398|||5956.1001|6234.0298|6339.0601|6353.6001|6358.4502|6508.7202|6613.7598|6544.27|6382.6899|6432.7798|6324.52|5923.7798|5936.71|5768.6602|5875.2998|5810.6699|5655.5498|5836.52|5823.6001|5800.9702||5791.2798|5889.8501|5807.4399|5931.8599|5726.6401|5770.27|5907.6201|6128.9902|6095.0601|6222.7202|6330.98|6415|6442.4702|6608.9102|6746.2598|6768.8799|6625.0698|6959.5498|7109.8301|7043.5801|7072.6602|7185.77|7111.4399|6953.0898|6738.1802|6523.27|6465.1001|6670.3101|6932.0801|6953.0898|7025.7998|7046.8101|7024.1899|7041.96|7059.7402|7069.4302|7137.2998|7040.3501|7016.1099|7100.1299|7140.5298|6988.6401|6922.3901|6888.4502|6864.2202|6924|6941.7798|6872.2998|6891.6899|6873.9102|6776.96|6793.1201|6746.2598|6888.4502|6862.6001|6862.6001|6772.1099|6846.4399|6943.3901|6891.6899|6785.04|6802.8101|6704.2402|6833.5098|7004.7998|6964.3999|6991.8701|6696.1699|6870.6802|6962.7798|6920.77|6996.7202|7082.3599|7093.6699|7040.3501|7016.1099|7135.6802|7108.21|7103.3599|7211.6299|7184.1602|7092.0498|6833.5098|6812.5098|6781.8101|7061.3501|7180.9302|6804.4302|7260.1001||7323.1201|7450.7798|7327.9702|7255.2598|7211.6299|7308.5801|7379.6802|7316.6602|7347.3599|7300.5|||6628.2998|6844.8301|6612.1401|||6836.75|||6726.8701|6636.3799|6780.1899|6860.98||||7205.1602|7294.04|7523.4902|7491.1699|7484.71|7321.5098|7352.21|7510.5601|7634.9902
08659|1173410|/equities/argo-properties-nv|TA125|4917|4987|5146|5150|4930|4803|4750|4712|4679|4700|4700|4800|5050|5112|4970|4992|5080|5050|5050|5100|5462|5555|5496||5472|5334|5468|5632|5621|5414|5166|5084|5039|5030|4858|4748|4801|4900|4973|5107|5015|4792|4665|4556|4553|4572|4627|4575|4795|4927|5080|5267|5179|5099|5028|4994|4897|4852|4816|4801|4761|4609|4510|4473|4490|4511|4436|4640||4664|4601|4815|4922|5012|5005|5034|5111|5155|5243|5117|5028|5103|5013|4924|4877|4858|4885|4915|4671|||4639|4615|4700|4800|4676|4581|4581|4531|||4514|4454|||4514|4511|4525|4467|4401|4513|4662|4685|4748|4653|4731|4549|4500|4401|4621|4716|4730|5095|5400|5400||5529|5524|5465|5555|5650|5546|5801|6212|6269|6601|6690|6629|6651|6868|6941|6978|6852|7015|6987|7014|7072|7215|7330|7131|7143|7097|7076|7085|7243|7533|7602|7771|7859|8136|8101|8178|8184|7809|7717|7738|7628|7429|7237|7339|7288|6937|7057|6880|7030|7155|7190|7244|7401|7364|7367|7761|7742|7784|7771|7866|7576|7484|7374|7640|7612|7838|7775|7670|7615|7503|7306|7443|7623|7500|8003|8366|8204|8100|8120|7888|7899|8061|7451|7400|7175|7329|7117|6949|7048||7345|7576|7533|7576|7366|7298|7426|7276|7353|7575|||7345|7531|7418|||7745|||7329|7370|7697|7872||||8551|8708|8627|8503|8640|8352|8580|8843|9111
08660|940927|/equities/ashtrom-group|TA125|5225|5320|5281|5325|5215|5210|5221|5221|5250|5266|5272|5231|5274|5439|5330|5340|5380|5301|5300|5420|5490|5456|5423||5330|5105|5410|5445|5450|5473|5302|5314|5362|5341|5233|5051|5052|5122|5271|5215|5160|5096|5132|5026|5102|5160|5309|5415|5462|5585|5648|5648|5602|5564|5390|5381|5319|5371|5151|5086|5008|5061|5014|5002|5200|5405|5474|5601||5720|6087|6059|6150|6240|5964|6008|6268|6286|6131|5840|5800|5888|6126|5983|5923|5874|5720|5692|5406|||5298|5202|5227|5254|5251|5295|5306|5230|||5364|5205|||5200|5311|5400|5211|5350|5510|5611|5502|5590|5538|5108|4855|4960|4983|5207|5264|5262|5452|5657|5578||5424|5451|5333|5500|5400|5237|5251|5540|5477|5705|5964|6066|6205|6390|6388|6212|6151|6469|6454|6570|6647|6723|6529|6478|6302|6252|6240|6301|6533|6720|6700|6805|6844|6644|6563|6522|6537|6427|6550|6555|6613|6630|6470|6464|6506|6323|6380|6436|6443|6370|6287|6255|6460|6540|6460|6705|6650|6725|6759|6716|6666|6650|6712|6733|6830|6980|7094|7198|6920|6709|6517|6616|6761|6950|7348|7410|7567|7641|7711|7915|7679|7892|7324|7373|7227|7388|7294|7294|7500||7543|7463|7352|7360|7331|7468|7608|7489|7450|7564|||7266|7064|6890|||7070|||6875|7057|7436|7341||||7604|7705|7801|7691|7719|7831|8000|8105|8202
08661|10973|/equities/audiocodes|TA125|3939|4011|3972|3951|3945|3955|4100|4101|3984|4010|4077|4100|4174|4137|4110|4081|4034|4105|4040|4149|3744|3606|3631||3625|3555|3504|3502|3584|3673|3657|3580|3562|3680|3706|3610|3503|3500|3330|3375|3390|3340|3325|3231|3316|3321|3277|3313|3300|3353|3401|3418|3425|3405|3445|3395|3331|3324|3334|3272|3244|3385|3394|3188|3105|3137|3100|3159||3080|3197|3010|3130|2971|2955|2988|3004|3060|3250|3426|3499|3615|3634|3654|3688|3726|3745|3680|3600|||3658|3661|3697|3657|3780|3876|4020|4042|||4417|5144|||5128|5292|5370|5240|5147|5100|5204|5174|5201|5224|5188|5263|5270|5095|5073|5179|5174|5325|5692|5737||5860|5892|5812|5877|5830|5840|5840|5992|6132|6065|6081|6100|6138|6100|6122|6136|6075|6215|6180|6070|6830|6910|6764|6648|6428|6331|6347|6441|6372|6444|6355|6370|6265|6420|6367|6384|6355|6244|6243|6365|6183|6164|6104|6161|6060|6194|6195|6090|6120|6117|6106|6097|5909|5996|5802|5816|5856|6000|6137|6363|6151|6129|6073|6246|6522|6534|6523|6480|6245|6536|6528|6650|6700|6688|6778|6966|7032|6891|6980|6964|6737|6786|6742|6680|6445|6400|6605|6421|6470||7075|7212|7073|7131|6968|6776|6806|6792|6872|6733|||6670|6820|7022|||7613|||7653|7563|7509|7315||||7456|7538|7435|7377|7421|7531|7485|7620|7674
08662|11884|/equities/i.t.g.i-medical|TA125|259|280|281|289|292|316|300|300.1|319.5|330|357.2|372|371|349.9|362.3|385.1|405|404|385|401.3|435|411|396.4||342|359.6|416.7|433.3|411|413.6|388|375|341|334|315|292.9|279|291.3|299.9|307|346|283|250.3|219|194.9|190|200.6|205|215|230|216.5|199.5|193.4|185|198|215|220|218|218|211.7|199|174.6|169.9|164|170.1|177|190|195||210|211.1|211.3|216|211.1|216|212|223.3|227|210|268|276|290.1|275.3|279.5|293.7|299|299|303.5|305|||328|326.4|330|320|330.1|335|340|330.1|||336.3|340|||335|340.1|354|354.2|354.3|383|369.3|380|400.1|400.9|391.1|350.7|340|335|363|380|392.5|401.1|440.1|440||455.5|453.1|452.7|447.8|430|436.7|454|480|494|526.3|532|480|435|433.7|434.3|435|425.2|449|454.2|456.6|454.1|496|495.3|494.8|509.1|466.9|448.5|450.1|475|486.1|522|519.9|515|553.7|548|545.3|546.9|533|544|523.1|545|569.9|560|568|523.2|480|463.3|451.6|452|472.6|475|482.5|511.1|530|506|461|412.4|420|447|437.9|440|485|500|510|558|503|442.2|419.4|412|410|430.3|430.9|415.1|444.9|452.7|490.1|500.3|537|550.3|544.2|510|539.3|520|520|491.1|506|491|483.2|501||510|516|499|508|525|601|610|603.2|648|504.9|||424.2|430.1|481|||520|||539|571.4|616|618.7||||654.3|673|662.9|692.2|720|721.8|726.1|765.2|790
08663|10878|/equities/azorim|TA125|1130|1134|1115|1154|1153|1132|1112|1102|1100|1105|1086|1119|1150|1163|1112|1117|1151|1158|1144|1191|1252|1235|1220||1175|1154|1186|1239|1238|1269|1222|1221|1217|1205|1187|1152|1105|1130|1178|1164|1178|1118|1115|1097|1093|1094|1115|1115|1133|1203|1186|1171|1140|1120|1074|1101|1072|1063|1029|974.3|959.1|912.7|895|889.4|897.2|897.4|890.6|930||915|969.9|997.1|983.1|1009|996.3|1032|1040|1030|979|923.9|921|954.9|965.1|961.4|920|934.2|908|865.5|850|||851|842.6|820|836|842.6|861.7|880|898.2|||932.4|905.3|||885.7|893|884.1|889.2|869.8|911.8|889.3|868|847.3|866.1|903.9|878.4|860|880|894.3|895.8|903.2|944|983.2|966.9||969.5|953.1|940.3|965|956.8|940|975|1007|970.1|1025|1057|1065|1080|1113|1128|1128|1121|1172|1172|1154|1152|1149|1131|1119|1094|1053|1050|1081|1140|1165|1184|1220|1244|1279|1286|1255|1230|1246|1275|1262|1272|1197|1182|1197|1149|1131|1128|1111|1130|1117|1063|1050|1050|1055|1088|1105|1092|1112|1160|1160|1158|1156|1154|1166|1170|1145|1137|1150|1122|1075|1100|1135|1155|1163|1207|1212|1187|1196|1222|1205|1187|1227|1141|1180|1181|1218|1219|1200|1190||1191|1230|1217|1181|1155|1155|1155|1158|1185|1186|||1185|1176|1152|||1177|||1166|1166|1202|1210||||1270|1290|1302|1284|1300|1331|1325|1343|1333
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE|20080|20200|20180|20270|20390|20310|20010|20010|20070|20100|20010|20300|20560|20850|20470|20670|20860|20420|20590|20530|20900|20820|20840||20360|19980|21000|21390|21540|21200|20690|20670|20800|20950|20770|20250|20180|20220|20670|20770|20690|20650|20700|20680|20780|21200|21400|21560|21960|22200|21300|21500|21820|21240|20760|21520|20760|20900|20690|20300|20110|19860|19500|19330|19490|19930|19520|19530||19520|20020|20570|20750|21030|20310|20600|21440|21360|21320|20870|20800|21180|21700|21840|21200|21580|21210|21020|20590|||19840|20510|19960|20290|20210|20650|20940|20510|||20600|20730|||20500|20680|20650|20230|20150|20920|21210|20830|20720|21250|21200|20630|20880|20310|20490|20450|19780|20260|21110|20710||20050|19800|19590|20010|19640|19620|19830|20130|19690|20170|20880|20810|20670|21130|21120|20800|20610|21360|21720|21850|22140|22570|22480|22000|21710|20980|21170|21850|22710|23110|23200|23020|23560|23550|23650|23430|22910|22710|22550|22430|22430|22480|22200|22510|23130|23190|23130|23100|23050|23070|22550|22510|23270|23920|23950|24240|24200|23980|24250|23930|23870|24010|24090|23930|24550|23970|24000|24250|23750|23300|23000|23280|23690|23620|25520|25840|25910|25890|26430|27020|26310|26530|24760|24730|24580|25600|25900|25550|25890||26070|26640|26000|25860|25040|25350|25650|25340|25050|25490|||25040|24770|24200|||24660|||24550|23650|23400|24540||||25860|26340|26540|26210|26120|26040|26600|27360|27560
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE|3155|3191|3176|3169|3193|3250|3177|3162|3183|3227|3141|3171|3212|3229|3210|3160|3257|3260|3254|3226|3257|3222|3205||3137|3052|3209|3268|3322|3235|3142|3124|3169|3190|3103|3033|3045|3061|3111|3072|3075|3016|3047|3019|3004|3004|3003|3041|3070|3100|3063|3066|3086|3100|3101|3186|3190|3222|3125|3043|2967|3021|2980|2924|2934|3030|3101|3110||3092|3108|3153|3204|3232|3223|3180|3191|3228|3244|3184|3132|3171|3223|3174|3148|3090|3092|3076|3005|||2969|2950|2905|2931|2924|2860|2820|2745|||2850|2853|||2857|2922|2982|2971|3040|3096|3150|3140|3115|3124|3129|3095|3140|3054|3024|3048|3002|3103|3167|3172||3127|3130|3066|3055|3006|2938|2991|3038|2992|3032|3085|3076|3087|2994|2986|2942|2823|2912|2948|3000|3011|3010|3067|3057|3010|2989|2991|3091|3174|3179|3164|3189|3190|3235|3275|3273|3264|3219|3214|3191|3192|3201|3170|3140|3125|3118|3104|3061|3024|3013|2985|3003|3074|3090|3074|3052|3022|3061|3140|3213|3213|3159|3125|3092|3167|3205|3207|3240|3262|3178|3125|3154|3220|3200|3182|3232|3215|3213|3306|3296|3335|3423|3380|3416|3374|3384|3370|3359|3390||3370|3392|3336|3364|3318|3286|3256|3185|3159|3172|||3043|3058|2950|||3063|||2941|2935|3025|3132||||3223|3212|3235|3178|3228|3282|3280|3330|3329
08666|1152803|/equities/batm-advanced-communications-ltd|TA125|120|117.8|116.4|115.2|115|115|116|115.1|116.1|116|115|114.4|116|116.1|116.6|117|118.5|118.7|118|118|118.1|117|118.5||118.8|116.3|119|123.6|123.9|120|122.9|120.1|125|125|125.2|121.2|120.3|118|117.6|117.5|121.3|121.8|120.1|122.8|115.4|119.6|119.1|118.3|120.6|120.5|120.2|119.8|121|118.8|117.4|117|119.9|118.2|116.2|113.8|109|110.1|106|106|105|104.9|107|105.4||109|112.4|113.8|114.2|114.5|114.1|112.8|113.3|113.2|114.4|113.2|112.9|112|114.1|109.7|113.9|113.3|112|112.3|111.9|||109|103|95|94.1|98|97.2|97|96.9|||96.7|97.6|||97.8|97.7|101.4|100.1|96.3|93.5|98|101|100.1|99|99.5|100|99.1|98.7|99.2|98.9|||102.5|100.8||103|112.9|106.2|104.9|106.5|104|105|108.8|106.8|110.3|112|113.5|113.8|114.1|117.5|117.1|117|117.3|115.7|115.9|115.9|122.5|122.1|120.6|117.8|114.1|114.2|114|115.7|118|120.3|124.6|123.8|125|128.5|129|129.9|132.6|135.1|133.1|131|129.5|123.5|119.7|117.1|117.4|113.5|111.1|113|112|100|100.1|99.9|94.4|93.3|94|94|92.7|95|94.5|94|95.9|84.1|84|95|101.5|104.2|101.5|107.3|112.9|119.4|115|114.5|115.9|118|116.3|118|115.8|117.5|123.4|120.4|116.1|118|122.5|126.4|123.9|122.1|122.1|122.2||119.4|121|120.4|115.2|118.5|117.9|118|119.3|118.3|115.2|||109.4|109|104.1|||108.2|||106|102.8|106.8|106.9||||105.5|104.2|104.9|103.5|104.5|103.7|104.7|103.7|108.7
08667|10946|/equities/bazan|TA125|120.8|118|114.5|116.6|116|117.2|118.4|118.3|115.1|120.5|119|119.5|122.3|123.3|120|118.7|117|115.2|114|115|116.5|116|114.9||111.6|109|112.2|109.8|109|114.1|112.9|110.1|110.5|109.9|108.3|107.6|105.2|105.2|106.2|106.2|107.8|107.6|105.9|104.5|104.2|105.5|106.2|105.9|105.9|106|105.5|105.7|105.5|103.7|102|102.3|101.9|101.2|102.1|101.4|100|101|100.5|100.1|100.1|102.3|100.1|99||99.3|99.1|98.6|98.5|95.6|92.5|92.8|93.6|92.8|92.9|92.7|92.6|91|90.8|91.2|96.8|98.7|100.7|100.7|99.4|||98.7|98.1|97.4|97.9|98|97.2|97.4|95|||95.5|97|||98.7|98.9|98.3|97.8|97.9|99.3|101.1|101.2|100.6|99.2|97|120.5|121.9|120.5|121.7|121.6|119.1|119.2|121.6|118.3||114.3|114|112.3|111|108.5|109.6|111.2|114|114.5|114|115.2|115.7|116|118.4|119.6|119.9|117.8|119.4|122.5|120.9|120.8|118.9|119.7|118.4|115|114.7|113.9|114.2|113.9|116|116.3|117.2|117.1|122|123.9|123.7|122.8|123.2|121.3|120.4|118.9|117.4|118.1|118.6|119.9|119.6|121.3|121.7|123.3|125.6|126.4|125.9|127.6|125.1|125|124.6|122.6|124.1|125.5|126.5|124.2|126.3|126.2|127.9|126|130.3|127.4|126|123.8|120.2|120.5|123.5|124.9|124.3|123|122|128.4|127.6|129.6|128|130.2|134|134.1|132.2|133.7|135|136.7|134.2|131.6||129.4|127.8|127.2|123.9|123.8|124.6|127.4|128.2|127|125.6|||122.7|122.1|121.6|||122.4|||118.6|116.4|121|119.6||||123.8|120.7|120.2|122.4|123|125.3|126.3|128.2|127.6
08668|10880|/equities/bezeq-ord|TA125|514.3|520.5|516.4|510.5|515|513.2|511.8|515.4|514.2|521|509.3|517.8|532.5|518|506.7|500.2|499|498.2|495|494.6|489.8|487|487.6||467.4|456.1|466|477|478.4|483.2|483.6|486.1|486|486.3|485|480|466|467.7|472.7|467.9|451|450|450|450.1|450.8|454.1|467.8|464.6|463.7|466|463.8|466.1|475|467.3|466.7|464.7|463.6|471.5|465.6|459.8|461|471.2|481|468.3|465.4|476|475.1|474.7||481.3|488.5|491|503.5|507.9|496.1|490.2|492|502.7|508.1|505.5|510.5|503.4|509.4|508.7|506|505.2|500.7|493.1|485.2|||485.4|481|482|483.5|486|482.9|481|478.6|||481|483.2|||463.8|469.6|476.6|480.1|498.5|509.4|506.5|508|506.9|509.4|505.1|499.8|510|507.6|507.6|502.6|507.2|505.9|506.5|502.9||492.7|495.1|498.9|505.8|485.3|487.6|501.6|519.8|516.2|517.3|537|537.5|548.2|546.4|542|530.1|521|538.2|541.1|543.6|543.8|546|557.9|562|551|537.7|537.2|554.5|548.4|564.4|567|575.7|572.3|584|586|583.1|581.2|588|593.3|591.1|585.3|579.8|579.8|585|593|590|600|595|575.5|584|580|578|578|580.6|586.9|597.5|591|595.2|596.2|588.2|587.1|586|585.2|596.8|606.2|618|628.1|627.1|619.3|618.4|625.6|625.4|625.3|622|615.8|610.7|602.5|613|615|603.3|601.9|622|625.7|628|617|621.3|617.1|613.7|616.1||608.8|605|598.4|600|600.3|593.8|592.6|593.1|601.6|601.1|||604.1|605|588.8|||592.1|||571.1|561.3|580.1|588.8||||600.5|598.7|600.3|597.8|592.2|596.8|599.3|590.7|603.1
08669|11802|/equities/big|TA125|31330|31970|32070|32200|32090|32000|31900|31740|32070|32250|32430|33090|33030|33510|32870|32760|33290|32950|33000|33280|34170|34100|33880||33100|32520|33800|35100|35160|34610|34280|34090|34210|33700|33670|32600|32710|32700|33690|34020|33500|33240|32730|32910|33480|33540|33450|33510|33530|34300|34700|34730|36050|34530|33470|33720|32560|32400|31510|31610|30550|30430|30210|30010|31250|31850|32170|32170||31410|31380|32440|32600|33310|32660|32640|33610|33440|33270|32550|32550|33800|34000|33020|32130|31590|30940|30700|30180|||29420|28810|28860|29180|29770|30150|30550|29840|||30740|29810|||30000|30000|29700|29700|29640|31010|31240|31000|30880|31290|31500|30100|31110|30840|31650|31270|31170|31700|32110|31670||30000|31380|30180|30140|30350|28870|29010|30360|29510|30390|31560|31760|31370|31980|31860|31530|31750|33360|34000|33830|34180|35070|35520|34150|32700|31660|31470|32670|34500|35210|35060|35790|35930|36290|36180|36000|35410|35510|35820|35900|35900|35360|35360|35300|35720|35720|35570|34840|34580|34280|34000|33890|35200|36380|36310|36700|37020|37250|37420|37230|37840|37800|38220|37730|38800|39370|38480|39760|38670|37430|37400|37640|38900|37840|37660|38010|38700|38830|38700|39340|38960|38400|35140|35930|35700|37150|37420|38180|39130||39260|39400|37900|37600|36090|36550|38000|37930|37600|38100|||38050|37230|36120|||37100|||37040|38010|39410|39660||||41720|41710|42120|41750|42000|41790|42110|42850|43550
08670|10881|/equities/blue-square-real|TA125|22360|22510|23020|23460|23200|23630|22950|22520|21600|20900|20640|21320|21530|22250|21360|21360|21320|21000|20840|21410|21990|21940|22090||21820|22100|23170|24280|24250|24660|24490|23600|23940|23770|23000|22660|22350|22630|23070|22700|22250|21620|21340|20860|20670|20550|21000|20830|21140|21670|22220|22350|22070|21500|20840|21350|21280|21430|21300|20810|19920|19520|19810|20070|19570|19920|20080|20490||20070|20470|21170|21000|21050|20370|20490|21110|20420|20390|19030|19330|19660|20240|19940|19480|19420|18530|18150|17970|||17540|17710|17160|16900|17380|17400|17730|18520|||19600|19070|||19100|19000|19380|18780|18830|19830|19700|19700|19450|19960|19960|19090|18760|18450|18480|17880|17230|17950|18550|18840||18360|17960|17870|18220|17820|17060|17370|17970|18010|18920|19930|20060|20510|20670|20460|20270|20410|21320|21650|21480|20900|20700|20420|20230|20100|20500|20510|21320|22200|22590|22830|22340|22650|23180|22930|22190|21640|21300|21150|20070|20530|20270|20050|20260|21300|20850|20660|19700|20200|20360|19800|19860|19800|20390|20140|19890|19870|20080|20500|21150|21240|21920|22060|23030|24110|24460|24000|23670|22590|22640|22850|23430|23390|23500|24210|24380|24250|24130|23930|24030|23680|23580|22200|21560|21490|22030|21780|21340|22420||23270|23720|23800|24350|24010|24100|23550|23510|24060|24260|||23890|22890|21670|||22290|||21170|21240|21420|22030||||23260|24080|24060|24590|25300|25170|25210|26180|26520
08671|11970|/equities/bonus-biogroup|TA125|15|15.2|15.5|15|15.2|15.2|15.2|15.2|15.2|15.2|15.3|15.4|15.5|15.6|15.8|15.6|15.7|16|16.1|16|15.8|15.7|15.7||15.8|15.7|16.2|16.2|16.2|16.2|16.2|16.1|15.7|15.9|15.8|15.8|15.6|15.6|15.5|16.3|15.4|15.2|15.3|15.3|15.3|15.5|15.6|15.6|15.6|15.8|16|16|15.8|15.8|16|15.9|16.1|15|15|15|14.8|15|15.1|14.8|15.3|14.9|15.1|15||14.8|14.8|15.1|14.6|14.8|14.5|14.9|14.8|14.8|14.7|14.6|14.5|14.7|14.7|14.4|14.7|14.6|14.6|14.8|14.6|||14.6|14.7|14.5|14.7|14.5|14.7|14.8|14.9|||15.5|14.5|||14.8|14.8|15.2|14.8|14.8|15.1|15|14.6|15.1|14.8|13.9|14.3|14.9|14.8|15.6|15.8|15.3|16|16.8|17||18.5|18.5|18.8|19|18.9|19.2|20|19.7|19.1|19.8|19.9|19.5|19.6|18.5|18.5|18.2|18.3|18.6|18.6|18.7|18.8|18.4|18.5|18.7|19|18.4|18.2|18.3|18.9|19.2|19.8|20.2|20.3|21.1|21.3|20.6|21.2|20.1|21.1|21.6|22|23|21.8|21|20.8|20.1|19.7|18.8|18.5|18.6|18.4|18.9|18.9|19.2|17.9|17.9|17.6|17.7|18.5|18.1|18.4|18.5|19.7|21.3|21|20.2|20|20.2|20.1|20|20.2|20.7|21.1|21.3|20.6|20.7|20.5|20.7|21.1|21.5|21.5|21.4|20.9|20.7|21.8|22.5|23|22.8|22.6||22.5|23.2|22.5|23.5|25.2|26.1|26|22.8|22.2|21.7|||20.9|21.1|20.9|||21.8|||20.8|20.6|21.9|22.5||||23.4|24.2|24.6|25|25.9|26|25|25.9|27.1
08672|27521|/equities/brack-capital-properties|TA125|37630|37630|37630|36900|37810|37810|37810|37810|37800|40180|40180|40180|40180|40180|39990|39530|39530|39530|37500|40380|40380|40380|40380||40380|40380|40380|39910|39910|39680|40390|40390|40390|40390|38590|38590|38590|38590|38590|38590|38100|38270|38270|38100|38000|38500|39810|39810|39810|39810|39810|39630|40450|39940|37420|39120|43410|43410|43410|43410|43410|43390|43390|40170|40590|39100|42980|40000||38510|42850|42500|41000|40970|39650|38050|41300|41300|38500|38400|37720|36000|38980|36300|37800|37500|41420|41420|36690|||37700|35620|37200|42850|42850|42850|42850|42850|||40490|42620|||41000|38870|42940|42510|42510|42900|37620|42510|42510|42510|42510|37520|42600|42600|42530|42210|38500|40470|39260|41770||41770|41770|38000|40940|40100|37800|34710|33580|37990|37990|37990|37990|37990|37990|37990|37710|37710|36100|37990|37990|37990|37990|38000|38000|37000|36000|33730|33160|35480|32010|35100|36500|36470|36470|36470|36000|36000|33620|38110|35000|37390|37390|37100|36260|37200|37200|36580|34890|34000|33340|32490|31740|31200|32450|32110|31900|32000|31000|31000|30790|30830|30830|30830|30730|30600|30870|31750|34000|34500|30590|32670|34380|32550|35320|35320|35200|35170|38850|38850|38850|38850|38850|38230|38020|38020|38000|37760|34220|36610||34990|38000|34320|37430|38440|38000|37990|39990|39990|39990|||39990|39990|39330|||39000|||41000|41000|37980|40040||||35880|35120|39040|37650|39250|37990|37650|38910|37000
08673|10987|/equities/camtek|TA125|19480|19320|19360|19430|18700|18330|17200|17140|16970|16960|17190|16800|16940|17360|17510|17400|17170|17100|16610|16650|16900|16530|17370||16080|15650|15570|15810|15010|15440|15620|14610|14500|12270|12330|12490|12260|12220|12220|12700|12860|13090|13140|12420|11910|11400|11310|11240|11570|11640|11630|11590|11460|11670|11740|11600|11320|11180|11170|10980|10730|10690|10660|10710|10900|10850|10890|10850||10170|10100|10210|10350|10250|10050|10150|9745|9701|9615|9380|9872|9830|9740|9511|9518|9550|9628|9525|9240|||9501|9454|9076|9050|9150|9225|9214|9040|||9380|9420|||9925|9986|9920|9711|9358|9442|9707|9670|9903|9901|9992|9916|9828|9741|9590|9485|9413|9348|9954|9806||10150|10250|9952|9860|9706|9731|9712|9666|9509|9471|9422|9567|9200|8953|9248|9077|9061|9540|9510|9332|9414|9564|9240|8881|8785|8911|8933|9000|9000|9275|9012|9043|8692|8701|8429|8433|8440|8240|8345|8257|8089|8125|7951|7846|7757|7629|7610|7501|7347|7400|7393|7416|7673|7702|7540|7544|7725|7763|7953|7790|7789|7850|7774|7818|7989|8103|8072|8153|7885|7890|7941|8030|8126|8081|8040|8014|8120|8250|8568|8459|8406|8534|7900|7982|7940|7755|7650|7650|7942||7960|8315|8174|8050|7827|7857|8147|7903|7779|7776|||7672|7797|7902|||8711|||8253|8200|8226|8210||||8410|8352|8518|8565|8522|8292|8547|8516|8849
08674|40402|/equities/carasso|TA125|1619|1652|1590|1567|1614|1646|1620|1623|1609|1603|1606|1595|1616|1660|1650|1643|1680|1650|1645|1661|1665|1639|1635||1529|1525|1621|1691|1704|1688|1687|1678|1676|1675|1694|1681|1681|1725|1782|1775|1745|1699|1659|1620|1657|1656|1647|1631|1639|1666|1689|1738|1730|1760|1701|1768|1708|1689|1686|1672|1670|1620|1760|1768|1856|1958|1878|1877||1860|1901|1948|1962|1952|1899|1930|1913|2000|2038|1950|1976|1960|1896|1797|1729|1637|1679|1621|1606|||1599|1587|1585|1571|1631|1623|1700|1705|||1902|1846|||1823|1817|1696|1675|1672|1730|1769|1774|1751|1793|1741|1698|1665|1667|1651|1651|1651|1705|1763|1740||1701|1735|1721|1755|1718|1733|1785|1883|1881|2001|2058|2101|2108|2101|2128|2099|2071|2180|2182|2129|2159|2196|2210|2155|2133|2097|2100|2130|2180|2170|2190|2137|2110|2158|2200|2219|2240|2170|2170|2156|2155|2155|2120|2125|2086|2021|2012|2009|2008|2037|2005|2001|2038|2062|2127|2151|2138|2147|2100|2060|2063|2079|2107|2215|2243|2248|2226|2100|2200|2163|2218|2215|2201|2244|2251|2443|2395|2400|2448|2379|2429|2325|2250|2209|2336|2261|2246|2208|2220||2203|2192|2166|2190|2191|2254|2261|2310|2272|2200|||2154|2056|1985|||2000|||1909|1900|1952|1926||||2020|2044|2036|2049|2040|2054|2042|2036|2075
08675|10886|/equities/cellcom-israel|TA125|1225|1259|1268|1275|1257|1263|1271|1285|1280|1268|1262|1259|1252|1271|1274|1270|1317|1292|1268|1255|1268|1270|1267||1241|1240|1238|1326|1336|1347|1321|1340|1337|1323|1327|1303|1266|1283|1302|1295|1298|1295|1261|1279|1274|1282|1263|1291|1311|1342|1412|1438|1431|1441|1406|1401|1400|1380|1354|1355|1369|1408|1376|1387|1370|1400|1352|1357||1350|1378|1335|1349|1355|1354|1299|1326|1355|1342|1321|1289|1305|1321|1283|1278|1286|1307|1270|1290|||1323|1275|1193|1194|1207|1252|1260|1273|||1300|1256|||1250|1254|1242|1245|1242|1328|1417|1420|1386|1341|1330|1277|1320|1262|1251|1283|1303|1380|1399|1407||1395|1410|1405|1466|1442|1440|1503|1585|1597|1600|1670|1681|1690|1690|1661|1663|1611|1652|1680|1676|1721|1750|1830|1761|1669|1617|1590|1633|1672|1666|1645|1615|1567|1626|1656|1621|1643|1611|1652|1655|1660|1660|1657|1660|1722|1742|1780|1773|1727|1739|1782|1808|1844|1832|1839|1805|1755|1741|1767|1744|1687|1746|1745|1825|1951|1884|1852|1893|1883|1822|1835|1870|1871|1850|1831|1780|1745|1758|1735|1761|1747|1770|1679|1694|1714|1737|1708|1672|1720||1668|1620|1620|1646|1619|1601|1682|1712|1712|1754|||1707|1739|1729|||1769|||1705|1721|1781|1770||||1854|1807|1850|1802|1807|1872|1871|1950|1985
08676|10888|/equities/clal-insurance|TA125|5712|5800|5691|5670|5538|5492|5380|5200|5181|5286|5315|5401|5423|5539|5497|5558|5525|5497|5471|5499|5530|5473|5463||5300|5308|5606|5754|5820|5885|5690|5691|5777|5778|5837|5599|5461|5491|5668|5776|5727|5705|5750|5684|5607|5605|5666|5696|5728|5870|5872|5855|5947|5789|5662|5748|5650|5550|5450|5418|5374|5430|5236|5210|5102|5240|5213|5383||5345|5378|5500|5580|5590|5555|5628|5767|5829|5798|5662|5611|5739|5670|5705|5741|5723|5614|5563|5361|||5250|5061|5006|5135|5111|5028|5027|4921|||4999|4838|||4900|4994|4963|4800|4800|4992|5150|5048|5022|4975|5010|4935|5060|4942|4920|4909|4958|5261|5453|5428||5371|5370|5348|5295|5205|5120|5168|5368|5454|5500|5780|5789|5837|5952|5951|5847|5764|5990|5988|6094|6205|5902|5933|5867|5565|5558|5541|5751|5921|6088|6080|6005|5940|6000|6279|6283|6398|6315|6300|6421|6213|6035|5963|6143|6090|5955|5871|5835|5855|5940|5955|6013|6022|5986|5850|5818|5787|5950|6150|6120|6059|6016|6081|6119|6338|6401|6278|6261|5894|5759|5700|5714|5733|5756|5660|5788|5774|5744|6000|5975|6013|6302|5881|5881|5726|5900|5880|5825|5963||6084|6074|6051|6069|6061|6091|6182|6096|6075|6040|||6002|5832|5841|||6040|||5920|5920|6033|6060||||6317|6297|6492|6570|6551|6584|6769|6969|6971
08677|10991|/equities/compugen|TA125|425|421.7|434|430.8|386.9|377.1|378|380|389|391|404|401|385.1|380|377.5|377.4|376.9|409.9|407.8|412.1|414|395.5|390.1||400|407.2|415.6|412.1|422.4|437.1|459.3|435.1|435|440|430.7|429.8|408|405.2|405|412.4|411.4|411|407.8|394.2|374.3|368.2|365.1|378|401.2|446|469.7|463|468.6|475|477|481.5|473.5|466.6|433|460|407|388.2|385|365|377.1|383.7|366|360||301|284.6|270|272|275|275|282|275.2|271.6|269|238.3|233|226.9|226.4|216.9|217.1|209.4|212.1|217|215|||217.5|219|225.7|225|228|224.6|221.1|218|||230.2|230.3|||228|232.3|252|250.4|250.1|251|254.2|257.2|274|278|254.3|252.5|254|263.1|262.1|265.2|263.3|262|289|295.8||297.3|295.1|283.5|279.1|265|260.2|260|274.8|275|277|277|284.1|285|287|278.7|290|283|296|313.1|326.6|325.7|326|294.8|290.1|289.9|290.1|284.1|282.9|284.9|280.3|281.8|280|292.3|314.1|337|322.7|344|318.3|307.4|302.7|300|290|271.5|254|253|247.9|241.2|233.3|246|252|259.4|266|277.6|281.3|276.7|283.8|282.6|295.1|314.5|330.3|335.1|352.2|370.1|385|365|373.3|357.2|395|339.5|328|316.8|322|315.1|310.6|305.7|320.8|336.1|287|288|283|292.2|301.3|271.8|288|301.1|301.2|304.1|321.1|330.6||301|303.4|290|280|277.4|285|290.2|289.2|295.6|285|||293.2|219|217|||244.7|||242|237.1|259|273.4||||300|310.1|316.9|339|340|350.1|347.7|350|351.5
08678|10993|/equities/danel|TA125|28710|29440|30110|30010|29720|29850|30830|31100|28100|28000|30000|29900|30000|30560|29990|29340|29150|28780|28500|28080|28650|28680|27310||26970|26600|27000|27370|28600|28690|28580|28800|28900|28710|28500|27710|27340|27200|27330|27290|27380|27740|26200|25430|25010|25060|24900|24980|24910|25140|25100|25210|25340|25800|24870|24140|23490|23120|22860|22710|22830|21800|21460|21310|21510|21820|22300|23360||22710|23530|23800|24270|24210|26000|26220|26180|26330|26130|25710|25800|25920|25940|26390|25420|25420|25370|25660|25310|||25360|25710|25220|25200|25420|26530|26700|26710|||27120|26920|||26720|26180|25890|25570|25400|25610|25100|24900|23210|26960|25670|24500|24390|23970|24500|24560|25250|25730|26830|27000||27510|27610|27010|27510|26190|25900|26010|26710|26800|28370|28810|28640|29120|28590|28240|27520|27070|28630|29130|28810|27610|27740|27290|26570|25520|25680|26000|26610|27650|28250|28760|28700|28500|29780|29830|29770|29620|28600|28910|29170|29660|29970|29510|29690|29250|27510|27140|25480|25200|25770|25700|25800|26770|26710|27400|27710|26670|26600|25280|26900|26920|27170|27050|27500|28240|29510|29690|30000|29200|29100|29710|30710|30600|28840|29000|28900|30150|33500|40450|39470|38880|39500|38860|38750|38010|39140|40250|40780|40500||39830|42000|42510|42200|42600|39900|39200|39010|38340|38560|||38550|37430|35900|||35430|||35030|36350|36100|35630||||36140|36330|38620|34070|34200|34460|35290|36700|37380
08679|10998|/equities/danya-cebus|TA125|9712|9839|9800|9895|10140|10090|10040|10020|9920|9900|9754|9940|9882|10000|9699|9368|9282|9000|8772|8952|9137|9030|8913||9045|8764|9015|9278|9151|9183|8988|8973|8939|8944|8963|8847|8548|8601|8853|9022|8803|8676|8671|8703|8762|8906|8921|9099|9057|9043|9076|9100|9092|9100|8959|9180|8999|9002|8803|8858|8646|8768|8598|8300|8519|8553|8450|8860||8602|8675|8736|8596|8447|8073|7871|7806|7355|7254|7083|7055|7165|7214|7150|7147|7138|7210|7071|6970|||7034|7002|6944|7000|7002|7000|7101|7102|||7243|7167|||7034|7050|7143|7120|7000|6937|6946|6900|6894|6844|6822|6400|6700|6511|6520|6750|6876|6935|7144|7056||6931|6810|6627|6677|6535|6400|6390|6844|6601|6865|7200|7410|7550|7750|7742|7782|7629|8000|8080|8299|8240|8581|8987|8717|8572|8561|8501|8563|8578|8635|8496|8471|8671|8664|8331|8372|8182|7930|8106|8254|8278|8241|8134|8300|8324|8371|8400|8317|8297|8310|8232|8230|8500|8566|8685|8671|8589|8551|8421|8597|8380|8432|8037|8162|8580|8775|8838|8741|8724|8209|8134|8339|8390|8374|8557|8744|8654|8529|8806|8957|8522|8659|8175|8227|8216|8323|8400|8400|8252||8430|8350|8270|8320|8289|8300|8619|8582|8524|8640|||8516|8346|8102|||8190|||7852|7845|8101|8001||||8146|8211|8007|8000|8016|8208|8323|8383|8512
08680|10893|/equities/delek-automotive|TA125|2355|2425|2405|2351|2401|2451|2466|2507|2492|2561|2520|2486|2547|2598|2630|2651|2627|2574|2573|2613|2643|2631|2582||2555|2590|2652|2697|2707|2713|2731|2707|2716|2741|2696|2700|2730|2752|2819|2800|2820|2841|2836|2823|2821|2800|2850|2890|2876|2941|3003|2980|3012|2856|2888|2986|2999|2860|2860|2855|2855|2818|2702|2635|2740|2850|2860|2850||2850|2930|2970|3167|3140|3183|3152|3153|3175|3198|3113|3071|3060|2992|2913|2840|2910|2891|2925|2903|||2830|2832|2823|2910|2998|3021|3220|3305|||3333|3300|||3300|3209|3202|3340|3386|3503|3602|3600|3597|3586|3463|3393|3395|3178|3276|3221|3143|3323|3530|3552||3552|3618|3590|3650|3540|3480|3721|3883|3790|4010|4232|4240|4319|4418|4408|4374|4360|4605|4714|4750|4702|4650|4492|4248|4079|3981|3981|4210|4240|4250|4251|4160|4206|4310|4320|4227|4088|4061|4181|4141|4067|3975|3967|3922|3922|4072|4071|4064|3950|4016|4022|4121|4080|4203|4207|4300|4300|4385|4400|4343|4125|4300|4462|4593|4653|4679|4690|4500|4509|4532|4340|4402|4377|4376|4523|4584|4524|4444|4614|4400|4396|4282|4254|4250|4300|4381|4344|4236|4255||4519|4607|4603|4753|4860|4806|4915|4850|4896|4876|||4701|4730|4575|||4656|||4502|4500|4770|5063||||5304|5400|5360|5249|5220|5131|5002|5400|5160
08681|10890|/equities/delek-drill-par|TA125|1100|1104|1104|1114|1097|1094|1084|1085|1093|1082|1078|1080|1083|1090|1083|1081|1087|1095|1084|1071|1079|1082|1099||1040|1039|1084|1090|1100|1090|1065|1044|1064|1047|1037|1025|1020|1024|1040|1048|1040|1034|1034|1030|1030|1030|1032|1030|1040|1051|1056|1059|1060|1060|1055|1069|1070|1074|1069|1060|1052|1053|1050|1060|1064|1063|1065|1070||1062|1068|1073|1096|1104|1089|1088|1070|1082|1066|1044|1041|1043|1048|1043|1040|1020|1055|1051|1044|||1053|1053|1050|1045|1037|1041|1035|1033|||1015|1028|||1028|1010|1015|1025|967.9|917.2|699.2|695.1|672.3|628.4|624|630|643|636|653|661.9|641.4|672.6|688|687.7||688.1|677|659|665.2|649|634.8|656|677.4|671.1|680|692|702|713.9|724.6|733.6|726|721.2|742|745.7|735.2|730|730|744|734.1|713.7|702|706.2|727.2|730|730|746|742.2|735.1|767|771|778|773.1|760|768.6|757.1|727.6|722.7|727|764.7|790.1|797.8|790.1|738|754.9|780|777|810|810|814.4|818|814|809.9|807.4|818.7|817.6|810.2|823.1|803.1|800|812|820|830|828.4|814.3|796.8|776|809.6|806.2|823.9|817.1|817.1|824.4|820|805.1|801|842.8|854|828.1|837.7|827.5|828|829|800|805||818|822.4|788.3|780|781.1|794.2|803.1|798|802.2|824.8|||828.5|816.2|823.7|||818|||820|830.1|850|873||||913|910.1|902.6|902.9|920.1|913.1|917.1|923|923.7
08682|10891|/equities/delek-group|TA125|52900|52920|53050|53490|53830|53750|52700|53410|53000|53340|53330|52250|53040|54170|52990|51660|51990|51300|49330|49590|50500|49540|49190||46150|44840|46800|47540|45240|44510|42900|42880|42260|43900|42690|41900|42180|42600|42600|43120|42490|42270|41190|41670|41610|42420|43850|44100|45080|45530|44530|43680|44270|42750|42800|43040|44450|44200|43010|42320|42250|42980|42050|41620|41950|42010|41220|41180||40700|40600|42010|43000|41880|40150|39820|39620|39700|39300|38820|38620|39250|38750|38040|38000|39460|39980|39000|38670|||39150|38930|38680|39000|39670|39400|39630|39230|||39160|39630|||40150|39520|38190|39000|39340|37550|33270|33330|32750|31810|31350|31050|32450|32780|34300|34890|35410|36700|37380|36200||37000|35570|32650|34710|34070|34380|35130|35800|36310|36950|36600|36400|36050|36310|36710|37130|37150|37860|37690|36960|36820|37610|38270|36950|35800|34130|34380|35770|37660|38530|38900|38820|38000|39010|38700|38600|38780|38260|38330|38230|38740|38040|38000|39500|40450|39780|39500|37520|39670|41400|41200|42250|42530|42600|42200|42450|41650|42410|43800|43410|42150|42570|42810|42400|44400|44200|43260|43700|41330|40660|39830|42070|43890|44710|44260|42900|43990|43100|45010|45060|47600|50190|48330|52050|54320|54600|56950|54500|52200||51440|52250|51740|51930|54000|56220|57080|57100|56050|56920|||55800|56010|55750|||55640|||54440|54100|54950|54800||||55370|56140|55200|53850|57010|58880|57540|58420|59360
08683|10994|/equities/delta-gal|TA125|14400|14700|14890|15010|14810|14590|14460|14450|14270|14550|14450|14450|14400|14880|14670|14400|14020|13830|13990|14070|14310|14010|14160||13800|13880|14500|14440|14700|14600|14340|14500|14550|14550|14550|14070|13970|13940|14490|14300|14020|14350|14490|14030|13960|14220|14250|14460|14640|14840|14760|14980|15170|15260|14800|14960|14850|14720|14700|14300|13990|13770|13530|13100|14050|14010|13850|14000||14010|14120|14120|14280|14120|14470|16200|16300|16230|15960|15910|15810|16100|15900|16250|16550|15870|15510|15320|15150|||14970|14850|15040|14860|14840|14760|14670|14030|||14300|14190|||14120|13930|13870|14000|13830|14200|14290|14950|14200|14080|14050|14000|14190|13900|14240|14100|13960|14360|14840|14650||14560|14460|14240|14650|14300|14060|14070|14640|14400|14550|14850|14010|14500|14240|13730|13620|13200|13450|13680|13890|13780|13660|13440|13340|13050|12810|13090|12920|13050|13020|13300|13720|13880|14290|14310|13790|13460|13510|13680|13800|14000|13430|13270|13750|14150|14400|14440|14000|13960|13820|14070|13870|14600|14230|13440|13850|14010|14260|14110|14220|13560|13950|13730|14110|14190|14080|14250|14260|14420|14150|14390|14540|15000|14600|14120|15500|16560|16360|17080|16600|16800|16610|15790|15600|15560|16100|15820|15850|15990||15840|15910|15970|16170|16310|16110|16430|16040|15930|15680|||15510|15780|15460|||15930|||15660|15980|16000|15600||||16650|16800|16980|16860|16810|16730|16800|16980|17200
08684|1171353|/equities/delta-israel-brands|TA125|4202|4190|4280|4263|4230|4197|4019|4077|4059|4011|4020|4075|4121|4214|4215|4038|3901|3812|3852|3866|3881|3912|3888||3890|3907|4044|4245|4182|4350|4270|4173|4253|4257|4140|4140|4155|4187|4160|4316|4316|4253|4221|4161|4200|4150|4138|4090|3999|3910|3900|3800|3969|4033|3940|3930|3836|3836|3781|3744|3727|3781|3899|3775|3885|3802|3852|4024||4105|4260|4221|4275|4200|4200|4338|4563|4524|4494|4418|4267|4213|4119|4088|4055|3919|4011|4030|4156|||4058|4101|4161|4100|4061|4141|4183|4098|||4335|4309|||4201|4200|4360|4344|4258|4155|4330|4322|4300|4362|4360|4380|4414|4380|4168|4163|4200|4100|4125|4070||4200|4260|4319|4237|4247|4297|4204|4159|4155|4216|4160|4083|4069|4004|3620|3801|3831|3830|3900|3950|3915|4099|4000|3839|3717|3769|3795|3704|3743|3811|3900|4034|3996|3983|4000|4020|4066|4049|4291|4356|4302|4350|4301|4124|4145|4164|4316|4316|4251|4166|4010|4020|4129|3935|3928|3951|3900|3819|3810|3710|3720|3672|3645|3793|3870|4118|4173|4160|4170|4501|4466|4677|4834|4530|4761|4806|5658|5830|6103|6255|6367|6072|5876|5940|6021|6146|6110|6087|6279||6201|6086|5805|5826|5728|5650|5620|5625|5588|5544|||5411|5360|5351|||5486|||5325|5275|5414|5558||||5711|5637|5641|5611|5800|5822|5991|6200|6093
08685|10996|/equities/dimri|TA125|23030|23530|23330|24240|24070|23640|23520|23480|23580|23820|23810|24060|24370|25140|24160|24590|24990|24750|24380|24490|25410|24750|24500||23660|23520|25090|25420|25620|25830|25460|25200|24880|24300|24210|23960|23180|23300|23900|23660|23400|22750|22860|22250|22300|22150|22610|22610|22570|23040|23000|23190|23600|23600|22930|23680|22920|23000|23000|22490|22370|21650|21070|20970|21300|20800|20800|20800||20600|21000|21650|22010|22250|21500|21800|22890|22500|22240|21200|20900|21070|21630|21510|19890|20110|19970|19480|19060|||19100|19210|19110|19140|19100|19240|20770|21000|||21150|20200|||20580|20680|20110|20130|20700|21250|21140|21270|20650|20450|19600|18750|18850|18650|18720|18310|18110|18890|19930|19840||19370|19050|18850|18800|18700|18420|19040|19800|20200|21010|22580|22570|22610|23410|23010|22850|22500|23630|24040|24350|23920|23830|23140|22190|21530|21590|21500|22300|23330|23640|23490|23400|23320|24340|23840|23460|22900|22690|22200|21880|21400|21300|20770|21000|21050|21270|21430|21230|21370|21050|20750|20590|21540|21590|21560|21780|21560|21960|22300|22200|22190|22600|22320|22000|22500|22460|22880|22920|22240|21860|21560|22170|21950|21200|22190|23000|22940|23200|24020|23270|21400|21440|19710|19810|19870|20020|20140|19310|20360||21380|22380|21850|22270|22070|22000|22150|22150|22780|23640|||23040|22540|22720|||23200|||22060|22540|23490|23570||||24650|25070|25250|24800|24550|24400|24720|25630|25870
08686|1171352|/equities/diplomat-holdings|TA125|3157|3216|3225|3101|3060|3080|3127|3208|3229|3251|3301|3312|3295|3431|3349|3350|3327|3280|3211|3201|3138|3070|3097||3070|3090|3150|3194|3202|3216|3228|3255|3242|3217|3209|3172|3050|3201|3260|3273|3210|3251|3158|3170|3220|3329|3317|3326|3353|3368|3415|3421|3398|3344|3327|3338|3300|3313|3300|3300|3270|3267|3300|3375|3400|3377|3316|3450||3501|3500|3765|3882|3794|3732|3585|3544|3500|3654|3595|3584|3615|3477|3409|3250|3242|3218|3184|3134|||3140|3118|3063|3125|3196|3255|3365|3371|||3410|3473|||3351|3482|3500|3568|3654|3682|3717|3772|3781|3891|3823|3751|3743|3674|3592|3598|3594|3577|3660|3665||3673|3617|3673|3642|3590|3625|3667|3540|3555|3559|3640|3650|3497|3753|3697|3674|3595|3723|3845|3869|3802|3699|3642|3614|3538|3500|3561|3677|3597|3708|3593|4150|4150|4197|4218|4201|4183|4200|4192|4187|4166|4150|4150|4263|4314|4323|4263|4151|4150|4270|4231|4201|4359|4398|4356|4310|4250|4317|4345|4500|4590|4566|4599|4596|4591|4559|4499|4432|4182|4103|4080|4131|4164|4045|4045|4132|4199|4100|4204|4216|4206|4154|4080|4110|4116|4121|4125|4165|4219||4285|4276|4270|4268|4248|4242|4248|4293|4358|4320|||4250|4185|4200|||4234|||4198|4290|4290|4306||||4387|4333|4467|4447|4400|4524|4576|4604|4611
08687|10995|/equities/direct-insurance|TA125|44060|44850|45640|45700|45000|44870|43400|45450|44140|43060|42350|43390|44240|44400|44810|44660|43250|42620|43100|44490|44850|45240|44620||43720|42510|44000|46690|47110|46750|45610|45430|45700|45240|45290|45380|45210|45060|46220|46480|45760|45200|45400|45230|44880|45990|46610|47100|47170|47780|50090|51000|50550|50000|48780|49540|48150|47000|47100|46200|45800|44780|43700|41980|42000|45120|45400|45820||46470|47060|48000|47590|46150|46710|46840|46770|46820|45890|45000|43720|43840|43660|43510|43000|43770|44800|44820|43460|||42900|43950|43800|44500|44710|42960|43760|45000|||46520|45830|||46140|45500|46030|44020|44160|44600|42960|41760|41330|44600|47540|49110|50220|49000|49190|49750|49360|51120|53260|52330||53100|53650|54010|53910|52450|51920|53350|55000|54440|55100|58000|58070|58450|57180|57360|57710|56950|58580|58340|59010|58680|59320|59210|57750|57200|55840|56110|56240|57360|55390|56290|55580|55910|57410|58830|59850|60600|59900|60000|60300|60520|60220|58480|59210|58460|55140|55930|55010|55240|56850|54630|56000|58840|58150|59400|60740|60140|58980|58540|59440|59310|62370|61230|61660|62810|65000|65060|65160|64290|62150|63010|65000|63640|64600|66000|65200|66280|67100|70100|74480|73300|80000|78170|77880|78060|78120|78050|77600|80000||79900|80050|79600|79690|79220|77900|83150|81010|81340|81790|||81040|82560|81790|||84330|||83120|83460|86450|86460||||89340|87780|88090|86200|86320|86420|85570|88620|89210
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE|1902|1913|1914|1905|1912|1945|1927|1913|1888|1904|1865|1866|1862|1856|1852|1830|1872|1862|1867|1886|1932|1915|1902||1900|1848|1959|1979|2002|1959|1890|1873|1900|1911|1856|1812|1808|1822|1847|1826|1821|1806|1840|1840|1837|1840|1812|1837|1862|1882|1862|1837|1868|1877|1881|1944|1913|1939|1860|1822|1772|1816|1783|1770|1783|1824|1862|1886||1858|1862|1899|1915|1941|1925|1890|1874|1900|1882|1802|1796|1812|1828|1809|1807|1768|1782|1774|1740|||1709|1698|1695|1723|1723|1680|1670|1677|||1705|1698|||1712|1734|1765|1750|1758|1831|1826|1805|1759|1785|1791|1728|1739|1716|1706|1727|1720|1767|1816|1785||1758|1756|1748|1731|1703|1671|1718|1760|1728|1760|1806|1821|1812|1770|1747|1725|1660|1716|1724|1762|1743|1720|1762|1747|1736|1675|1675|1750|1801|1790|1790|1800|1796|1834|1853|1837|1834|1822|1829|1811|1805|1822|1810|1816|1794|1787|1814|1792|1762|1743|1725|1754|1802|1809|1804|1869|1865|1901|1939|1960|1966|1980|1965|1951|1979|1992|1994|2019|2000|1947|1943|1964|2011|2010|1954|1949|1950|1942|2016|2045|2032|2077|2060|2054|2030|2037|2034|2005|2013||2004|2014|1992|1976|1942|1910|1890|1851|1836|1812|||1753|1754|1711|||1763|||1675|1702|1806|1865||||1930|1930|1938|1878|1901|1947|1959|2001|2010
08689|1162384|/equities/doral-group-renewable-energy|TA125|787.2|802|797|790.2|780.3|774.1|773.9|780|788.2|783.5|780.5|752|765|779.8|780.5|792.5|808.2|807.6|787.2|800|778.7|794.5|795.5||767.8|755|793.8|800|790|795.2|798.9|760|747.5|737.4|720.1|713.4|703.2|707|716|742.5|744.4|756|742|737.4|726.8|716.3|711|718|707.1|725.3|728.9|732.1|711.1|703.5|710|733.3|730|785|781|752.1|732.5|726.2|724|721|721.1|691|743.8|774||780|825|834.3|865|862.4|851|842|850|835.9|838.9|826.3|819.4|839.2|835.9|827.1|816|819.9|801.8|776.7|750|||754.1|762.4|772.9|821|825.4|870.7|860|830.8|||808.3|774.4|||767.4|775|781|750|746|765.1|759.9|761.1|748.5|736.1|706.2|709.5|716.7|691|690|670.5|655.2|650|698.2|687.9||670|649.9|628|651|674|701.8|730.5|716.3|750|780|816|817|817|805|815|811|804|838.1|848.5|868.4|868|870|861.7|851.5|813.9|803.1|803.1|827|857|872|883.6|880|901|921.8|925.2|933|931.9|901|902.5|900.1|860.6|828|810|830.2|846|829.3|824.1|811.5|816|849|799|802.2|800|844|838.1|884.6|865|825.6|841.6|843.9|838.3|888|896.1|935.3|960.5|990.1|992|990|936.9|995.1|981.1|975|986|984.5|990|1006|1014|1013|1049|1040|1000|1025|946.8|950.1|916|983.6|999|988.6|1012||1083|1103|1110|1110|1085|1032|1056|1059|1100|1213|||1258|1224|1163|||1238|||1235|1233|1281|1236||||1333|1385|1386|1388|1379|1340|1303|1311|1329
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE|74800|75310|74600|74160|74130|74000|75490|76050|76050|75750|75000|76810|77710|77330|77200|77200|78050|77250|76990|76800|77320|75500|75310||74230|72770|77420|77760|77560|77000|77190|76000|74780|74320|73900|75000|76290|75900|77300|78010|78880|78650|77200|76680|75620|75600|75420|76000|75750|75850|73360|73010|73120|73020|73300|74240|74970|74230|73470|73640|73000|72930|73220|73200|76230|73230|73580|72000||71290|72500|73780|75150|73620|72030|70600|70500|70210|70130|70100|69360|70370|69910|69610|68610|66870|65700|66150|64140|||63620|63360|63300|64810|64180|63980|65100|64020|||63020|62610|||61000|60230|60630|59500|59900|61010|62450|62370|63190|63600|63300|62050|62510|62140|63000|62640|61950|62900|63000|62650||59250|61560|60500|60460|61330|61000|60720|61030|60360|59250|58200|57630|57620|57370|57110|57120|56250|57310|57290|57150|57290|57620|58220|57710|56990|55360|55100|55860|56720|57630|57530|57540|57560|57820|58360|58030|58170|57950|58600|58600|59200|58800|59300|59000|58550|57700|57260|57120|58180|57800|57860|57930|58410|58820|57850|57780|57530|56780|57390|57850|57500|58400|58220|58630|58300|57350|57300|57500|57560|57510|63800|64800|64300|65000|64800|65680|65770|66270|64240|64140|65550|67000|68670|68650|67910|68760|68900|69000|70310||70280|71000|70200|71210|69750|70540|71500|71500|72370|72170|||73110|72370|69000|||68190|||65180|65510|67640|69600||||69680|68070|67680|66930|67320|67870|68260|67820|66900
08691|10901|/equities/elco|TA125|12420|12630|12540|12600|12420|12450|12590|12550|12600|12600|12810|13150|13510|13500|13120|13190|13310|13000|13060|13170|13350|12970|12820||12570|12590|12990|13150|13250|13320|12940|12810|12770|12520|12340|11830|11720|11900|12330|12600|12490|12330|12400|12150|12280|12570|12970|12990|12980|13160|13410|13400|13450|13340|13060|13400|13350|13380|13030|12800|12660|13110|13010|12760|12970|12980|13090|13000||13050|13520|13620|13820|14020|13770|13720|13560|13570|13340|13110|12950|13550|13500|13500|12810|12500|12490|12510|12150|||11880|11880|11900|11900|11440|11570|11680|11650|||12050|11600|||12020|12630|13000|12780|12480|13080|13080|13100|13230|13140|12930|11800|12300|12150|12350|12140|12150|12650|12950|13200||12950|12820|12800|13100|13010|12460|12670|13200|13390|14000|14750|14960|15140|15580|15200|15050|15020|15850|16070|16200|16040|16410|15930|15880|15200|15270|15000|15520|16320|16700|17040|16910|16910|17180|17000|16800|16660|16620|16770|16740|16800|16600|16510|16700|16910|17080|17160|17470|16930|16980|15880|16270|16800|17190|16880|17200|17430|17240|17570|18050|17850|17650|18060|17820|18450|19000|19480|19640|18550|18200|17930|18000|18000|18210|18280|18620|19000|19030|19360|19190|18840|19290|18620|18880|18700|19000|19160|19230|20000||20010|19930|19910|20130|20230|20250|20400|20380|20330|20700|||20100|20190|19510|||20150|||19950|19950|20830|20550||||21410|21420|21690|21850|21720|21770|21800|22510|23000
08692|10904|/equities/electra|TA125|146000|148500|149110|150380|150820|150060|149010|149450|150000|150260|150160|153870|157000|157610|154630|153940|156600|155380|154710|157000|161300|158800|157200||153300|148640|157000|160510|161910|160520|155300|154110|154080|152650|151460|147500|146000|148440|152730|154000|154000|151430|152500|149630|148160|154010|158100|161050|161750|163500|168490|163460|165000|165760|163230|167000|166670|166080|161610|157630|155510|157300|158050|157630|164310|167020|168310|169910||164310|168800|169320|170440|171480|163020|164300|167930|168360|166530|162460|162460|165600|169730|167730|161900|157300|157000|155000|150360|||143370|142310|142850|145360|145610|147000|149800|146020|||148500|145000|||149450|151610|150260|150890|149180|157350|159310|155550|154760|152230|147330|141020|143080|142870|147260|146170|145300|149500|154730|156040||151060|148440|145220|146720|144700|142180|145120|152190|152750|158800|167920|169100|172000|173000|171000|168660|163350|172790|170200|169450|170000|175120|174070|171840|170800|167020|166990|168780|176010|182530|182730|181000|182960|183510|181500|182280|177700|177600|177340|177700|178910|177480|175560|175300|176500|181080|185010|187050|181110|183700|176100|177440|180500|182500|182500|185590|185400|182720|185000|187710|188200|188000|188120|188560|188600|191120|195510|196340|195260|194460|192550|193000|197220|196910|196800|198300|200370|200000|202480|209400|208000|209100|200500|203000|201150|204300|204540|202500|205010||205750|205880|203600|204500|203320|205500|206400|206200|203300|207400|||203330|201290|195810|||197400|||192100|194000|198630|203200||||209590|200210|209000|200010|198250|199350|204610|210110|212950
08693|24052|/equities/electra-consumer-products|TA125|8465|8600|8432|8665|8550|8510|8504|8501|8400|8501|8557|8702|8942|8939|8760|8760|8765|8726|8702|8759|9000|8888|8633||8561|8490|8890|8840|8950|8981|8850|8901|8863|8900|8900|8107|8235|8700|8972|9065|8901|9100|9051|8995|8796|8612|8822|9001|9180|9280|9475|9310|9650|9780|9525|9615|9310|9150|9150|8900|8900|9070|9416|9051|9362|9276|8940|9122||9150|9312|9358|9303|9600|9891|10180|10190|10100|9883|9511|9534|9788|9700|9417|9010|8796|8646|8558|8210|||8236|8425|8276|8183|8125|8120|8380|8472|||8600|8520|||8563|9011|9300|9510|9673|9895|9642|9200|9550|9565|9177|8569|8415|8307|8732|8767|8750|9080|9810|9625||9099|9230|9245|9511|9341|9140|9150|9610|9600|9880|10150|10550|10730|10800|10800|11100|10810|11290|11230|10500|10550|10800|10600|10090|9817|9502|9500|9920|10080|10420|10800|10900|10870|11300|11420|11210|11220|10990|11250|10930|10500|10200|10070|10450|10540|9962|10050|9972|9750|9905|10100|10230|10630|10890|10630|11500|11750|11500|11750|11800|11600|11710|11520|11660|12120|12290|12800|13510|13570|13200|12620|11890|11700|11450|11170|11200|11290|11580|11550|11220|11010|11250|11450|11490|11140|11240|11400|11210|11770||12240|12450|12580|12450|12400|12500|12800|12790|12820|12960|||12900|13000|12680|||13100|||12900|12810|12960|13440||||13900|13640|14200|13780|13630|14250|14480|14720|14900
08694|10902|/equities/electra-real-est|TA125|4133|4081|4011|4080|4094|4012|4009|4004|3935|4042|4037|4152|4152|4172|4097|4120|4192|4085|4065|4200|4522|4546|4540||4431|4385|4438|4589|4540|4632|4550|4441|4364|4225|4016|3898|3773|3906|4021|4169|4226|4119|4133|4056|4069|4205|4171|4104|3900|3930|3930|3946|3902|3885|3750|3914|3920|3853|3823|3806|3799|3945|3972|3902|3811|3632|3658|3663||3618|3656|3700|3741|3872|4043|4053|4054|4016|4001|3851|3769|3695|3885|4017|3852|3807|3710|3733|3637|||3537|3523|3400|3427|3250|3218|3325|3330|||3399|3223|||3253|3211|3174|3172|3204|3224|3324|3436|3400|3393|3450|3198|3258|3050|3020|3002|2756|2840|3022|3006||3015|3011|2944|3032|2923|2922|2988|3153|3211|3365|3487|3469|3469|3626|3550|3590|3487|3639|3722|3777|3811|3986|4044|3837|3645|3647|3530|3504|3537|3634|3650|3720|3750|3673|3662|3579|3538|3411|3408|3521|3492|3458|3360|3486|3490|3411|3303|3311|3351|3430|3356|3411|3469|3500|3550|3684|3734|3674|3744|3663|3700|3653|3789|3767|3790|3966|4118|4160|3950|3752|3816|3915|4028|4034|4250|4241|4448|4460|4537|4419|4445|4350|4026|4052|3998|4100|4150|4106|4261||4300|4308|4325|4482|4547|4500|4520|4407|4450|4700|||4591|4516|4356|||4568|||4643|4505|4703|4862||||5125|5053|5058|5011|5021|5075|5055|5354|5246
08695|10979|/equities/biomedix|TA125|6802|12850|12830|12710|12220|12280|11430|11030|11430|12460|12590|12110|12600|13100|13570|13880|13740|13230|12450|13400|13920|14450|13850||12810|11780|11750|11500|10620|11000|11700|10890|10070|8806|7691|7295|7298|6620|6530|7190|7900|8102|8427|8385|7940|7200|7118|7200|7190|7360|7187|7115|7340|7313|7250|7156|7385|7363|7283|7226|7375|7210|7121|7152|7072|6798|6421|6435||6479|6479|6400|6300|6025|5865|5923|5915|5650|5627|5650|5801|5964|6035|5900|6092|6150|6350|6548|6513|||6556|6375|6200|6318|6470|6621|6800|6666|||6900|6555|||6611|6800|7100|6931|6830|6779|7112|7400|7088|6400|5952|5500|5617|5550|5477|5440|5406|6101|6580|6316||6511|6405|6241|6064|5199|4933|5200|5720|5670|5605|5401|4182|3699|3805|3600|3477|3351|3337|3360|3278|3207|3274|3211|3122|3080|3029|2977|3100|3150|3232|3410|3370|3181|3303|3370|3435|3425|3401|3336|3312|3364|3405|3160|3222|3243|2920|2876|2651|2800|2903|2800|2906|2935|2995|3005|3070|3098|3028|3085|2977|2930|2951|3014|3112|3343|3359|3142|3239|3145|2990|2930|3010|3250|3270|3400|3550|3840|3925|4180|4255|4180|4183|4010|4072|4270|4652|4964|4920|5251||5180|5321|5256|5326|5343|5650|5915|5706|5286|5001|||4981|4940|5003|||5451|||5400|5550|5695|5755||||6109|6300|6301|6224|6328|6424|6500|6521|6880
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125|5319|5396|5485|5521|5669|5611|5831|5694|5800|5770|5848|5900|5805|6214|5867|5841|5901|6050|5929|5940|6011|5931|5655||5554|5742|5941|6205|6023|6000|5891|6012|5950|5824|5940|5829|5927|5960|6086|6180|6154|6359|6304|6620|6346|6425|6402|6374|6259|6237|6423|6422|6330|6232|6133|6186|6020|6113|6096|5953|6000|6051|5999|6007|5780|5770|5752|5785||5609|5700|5660|5799|5317|5637|5687|5840|5654|5540|5469|5483|5435|5544|5318|5342|5224|5026|4807|4592|||4605|4400|4364|4264|4300|4179|4364|4189|||4505|4436|||4425|4313|4282|4272|4268|4305|4299|4021|4159|4090|4074|3896|3863|3788|3799|3654|3600|3728|3525|3749||3908|4017|4110|4300|4457|4448|4710|4980|5320|5410|5526|5550|5511|5568|5665|5656|5308|5666|5952|5660|5760|6046|6069|5638|5746|5780|5725|5999|5898|5982|5993|5857|5933|5901|5936|5838|5840|5701|5753|5730|5945|6086|5757|5783|5643|5540|5349|4853|4899|4838|4775|5102|4968|4968|4968|4640|4520|4465|4436|4450|4482|4601|4868|4971|5061|4956|5094|5081|5041|5125|5260|5396|5521|5680|5870|5900|6080|6080|6331|6252|6177|6250|6149|6160|6142|6168|6157|6094|6478||6551|6900|7006|6954|6905|6850|6894|6907|6750|6757|||6650|6764|6683|||6931|||6837|6951|7000|7310||||7517|7828|8001|7918|7920|8125|8200|8503|8721
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125|5230|5279|5251|5298|5300|5356|5385|5402|5500|5400|5428|5470|5530|5551|5416|5250|5223|5118|5103|5210|5337|5343|5354||5253|5052|5190|5208|5118|4970|4833|4819|4818|4897|4754|4618|4650|4671|4760|4836|4891|4830|4737|4678|4624|4671|4702|4703|4935|5088|5111|5090|5151|5081|5015|4924|4912|5126|5111|5136|5146|5300|5194|5168|5009|5150|5173|5207||5227|5059|5051|5065|5230|5663|5695|5606|5676|5580|5680|5666|5900|5799|5740|5701|5640|5872|5728|5520|||5616|5670|5735|5788|5890|5865|5970|5878|||6054|5912|||6123|5891|5780|5655|5657|5575|5201|5308|5100|4979|4892|4670|4855|4906|5013|5115|5107|5350|5383|5308||5301|5334|5200|5220|5319|5100|5200|5131|5058|5152|5166|5170|5300|5294|5285|5213|5098|5137|5141|4980|4975|4990|5018|4999|4965|5011|5035|5180|5172|5365|5411|5395|5367|5585|5451|5402|5361|5188|5187|5270|5174|5133|5107|5305|5555|5600|5612|5525|5578|5512|5400|5404|5505|5400|5330|5422|5417|5550|5544|5522|5403|5221|5415|5495|5513|5640|5830|6050|5855|5729|5650|5951|5800|5866|5768|5695|5792|5870|5980|6010|6081|6241|6000|6099|6223|6317|6160|6020|6100||5753|5774|5675|5390|5299|5410|5479|5462|5275|5370|||5417|5392|5450|||5467|||5312|5131|5137|5164||||5600|5527|5543|5550|5400|5646|5561|5612|5500
08698|942758|/equities/energix|TA125|1185|1188|1175|1175|1191|1193|1208|1223|1193|1195|1191|1238|1260|1276|1268|1309|1323|1297|1280|1300|1316|1333|1332||1316|1287|1335|1313|1333|1303|1262|1221|1191|1186|1159|1120|1134|1143|1163|1191|1199|1185|1189|1165|1174|1180|1184|1196|1206|1229|1267|1252|1280|1257|1264|1295|1263|1261|1264|1269|1206|1188|1177|1177|1172|1151|1161|1163||1165|1187|1179|1181|1185|1183|1175|1178|1184|1139|1098|1091|1111|1107|1087|1065|1055|1060|1061|1068|||1052|1013|994|1011|1020|1029|1061|1072|||1070|1027|||1028|1022|1006|1000|996|1035|1050|1050|1017|1028|1018|990.1|999|1035|1052|1058|1033|1064|1087|1061||1013|1011|998|1007|985.2|983.1|990|1049|1036|1062|1108|1112|1110|1095|1079|1076|1073|1126|1153|1156|1142|1158|1145|1120|1083|1065|1055|1073|1105|1124|1142|1167|1201|1200|1190|1191|1174|1165|1137|1143|1158|1126|1094|1070|1085|1090|1084|1086|1106|1122|1092|1097|1112|1115|1130|1158|1137|1125|1135|1149|1138|1172|1181|1185|1215|1246|1260|1256|1242|1215|1220|1245|1224|1226|1217|1241|1262|1266|1270|1241|1173|1211|1122|1213|1189|1196|1251|1200|1201||1231|1280|1352|1348|1325|1326|1351|1353|1362|1368|||1364|1353|1344|||1404|||1408|1385|1395|1370||||1411|1432|1443|1450|1476|1454|1432|1456|1490
08699|102939|/equities/enlight-ene|TA125|6100|6202|6182|6263|6231|6210|6240|6172|6125|6116|6067|6186|6368|6419|6300|6692|6794|6678|6612|6720|6870|6973|6828||6800|6612|6969|6960|6966|7115|6871|6751|6776|6677|6378|6335|6347|6374|6402|6472|6498|6509|6567|6388|6341|6380|6581|6588|6625|6768|6950|6881|6956|6953|7026|7207|7000|6927|6870|6961|6866|6800|6776|6775|6756|6596|6603|6550||6601|6720|6818|6781|6782|6785|6743|6555|6536|6481|6164|6046|6150|6213|6200|5960|5858|5834|5901|5770|||5648|5690|5635|5806|5800|5863|6042|6109|||5977|5880|||5900|5958|6006|5954|5910|6068|6020|6020|5789|5923|5840|5754|5780|5990|6170|6181|6015|6103|6160|5850||5755|5755|5770|5821|5874|5805|5878|6090|6061|6175|6460|6465|6464|6340|6275|6220|6300|6720|6958|6955|6688|7050|7173|7131|6928|6825|6930|6945|7065|7036|6886|7008|7426|7288|7321|7362|7340|7100|7000|6988|6972|6850|6705|6651|6862|6996|7053|6983|6970|7108|6909|6935|6987|7027|7106|7269|7151|7230|7076|7090|7103|7183|7111|7110|7280|7520|7610|7655|7431|7250|7212|7358|7269|7041|7200|7350|7246|7230|7457|7200|7163|7236|7030|7170|7000|7000|7112|6960|6940||7078|7270|7396|7269|7158|7120|7360|7330|7280|7505|||7303|7230|7322|||7406|||7434|7520|7550|7370||||7676|7801|7851|8015|8066|8010|7870|8008|8100
08700|11004|/equities/equital|TA125|12020|12140|11950|11980|12080|11630|11500|11340|11360|11200|11000|11310|11810|11730|11480|11440|11160|10890|10820|10770|10990|10700|10620||10220|9977|10700|10880|10700|10720|10430|10410|10420|10450|10300|10280|10010|10100|10680|10730|10600|10640|10400|10050|10010|10310|10740|10710|10730|10780|11120|11290|11310|11040|10780|10770|10320|10400|10310|9965|9965|9767|9206|9206|9472|9751|9627|9707||9805|9903|10270|10470|10480|10380|10410|10200|10640|10440|10110|10000|10240|10280|10070|9879|9825|9491|9180|8889|||8800|8775|8979|8809|8616|8583|8922|9031|||9166|8600|||8803|8772|8540|8579|8915|9180|9258|9201|8875|8709|8591|8245|8180|8204|8325|7939|8312|8537|8702|8698||8300|8480|8450|8545|7803|8037|8250|8760|8782|9031|9201|9360|9666|10040|9976|9575|9403|9860|10070|10160|10100|10170|10150|9700|9222|9041|9054|9700|10280|10150|10200|10530|10540|10680|10630|10230|9930|9783|9871|9707|9898|9788|9562|9711|9870|10050|10230|10160|10060|10130|9780|9708|9954|10010|10060|10050|9908|9918|10200|10240|10200|10310|10470|10610|10600|11020|11110|11090|10890|11140|10980|11040|11170|11190|11080|11380|11450|11390|11340|11410|11100|11190|10440|10350|10220|10500|10440|10400|10610||10800|11110|10890|10850|10650|10710|10770|10400|10500|10710|||10740|10420|10160|||10410|||10180|10150|10380|10640||||11110|11170|11240|11390|11270|11160|11160|11360|11700
08701|1072172|/equities/fattal-1998|TA125|36440|37550|36810|36670|36390|36280|36600|36570|37120|37070|37460|37540|37850|38240|37520|37720|37640|37000|36950|37240|38260|37940|37810||36900|36470|38010|37600|37350|37120|36100|36480|36430|36780|36790|36350|34960|35780|36310|36290|36250|35680|35420|35310|35420|35940|37000|37210|37040|37150|37550|37380|37800|36730|37030|37530|35050|35200|35000|34070|33940|33080|33500|32870|32000|33550|33400|33220||33140|33250|32990|34220|33910|33590|34190|34770|35120|35400|34550|34830|35060|34260|33490|32800|32170|32090|32430|31040|||30500|30180|29600|29080|29650|29560|30000|30600|||31870|31700|||32550|32620|33150|32870|32020|32020|30080|29990|29260|30020|29600|28600|28820|28570|29140|28650|28170|29090|30700|31130||30120|29740|28700|30200|29660|29100|29600|30700|31100|32070|33200|33770|34100|35130|34710|33700|33200|34980|35780|35220|34310|34500|33950|33000|31810|30500|30500|31500|31980|32710|33460|33500|32820|32840|33180|33150|32100|30610|29350|29340|29280|28980|28100|28920|28570|28410|28500|28370|28950|29160|29850|30200|30880|30420|30660|31740|32500|32820|32100|31610|30400|30130|31710|31880|33080|34020|34730|34350|33200|33300|32180|34550|35700|36000|35530|36610|37500|37000|37440|35960|36640|36270|33250|32870|33720|33750|33710|33030|33810||35500|35210|33310|33310|33010|33010|33010|32010|32950|32450|||31860|31050|30510|||31800|||32610|33000|34380|34250||||36500|36880|37010|36600|37090|38470|38130|38520|39090
08702|1152802|/equities/fibi-holdings-ltd|TA125|16360|16630|16340|16400|16420|16320|16150|16160|16110|16290|16180|16400|16450|16480|16190|16050|16250|16160|16250|16140|16240|16170|15950||15650|15300|16030|16350|16360|16140|15550|15390|15530|15440|15010|14600|14540|14710|14850|14690|14710|14860|14800|14600|14710|14690|14650|14910|15210|15130|15010|15090|15150|15060|14960|15160|15190|15230|15030|14880|14640|14700|14690|14490|14530|14620|14840|14700||14500|14460|14650|14800|14920|14670|14270|14180|14120|14230|13940|13850|13970|14100|13880|13820|13560|13590|13320|13070|||12980|12940|12850|12820|12700|12480|12320|12040|||12300|12740|||12800|13180|13390|13150|13240|13550|13800|13590|13250|13270|12770|12620|12830|12620|12380|12630|12700|13130|13610|13530||13530|13600|13590|13420|13150|12820|13230|13550|13600|13770|13900|14010|14070|14040|14070|13820|13310|13910|13920|14000|14000|14070|14450|14390|13910|13410|13370|14070|14500|14660|14680|14740|14670|14740|14900|15040|15100|14930|15020|14950|15100|15010|15050|14910|14550|14380|14430|14160|13990|14050|14040|14340|14460|14660|14520|14630|14690|14720|14780|14830|15000|15120|15010|15330|15460|15710|15800|15870|15750|15470|15380|15600|15730|15750|15570|15510|15540|15410|16220|16290|16430|16550|16230|16140|16000|16090|16160|16180|16600||16460|16370|16380|16500|16310|16250|16160|16130|16050|15950|||15390|15200|14950|||15110|||14990|15200|15830|16140||||16510|16670|16550|16210|16680|16800|16970|17100|17330
08703|10909|/equities/fibi-5|TA125|15350|15520|15350|15270|15290|15630|15270|15200|15220|15500|15320|15570|15650|15590|15370|15190|15520|15320|15410|15480|15500|15520|15490||15310|14940|15830|16040|16280|15850|15330|15180|15300|15050|14420|13950|14040|14150|14480|14310|14330|14320|14310|14290|14320|14330|14190|14400|14710|14770|14660|14580|14640|14680|14670|14720|14700|14860|14700|14740|14380|14500|14260|13920|13760|13870|14160|14220||14070|14180|14340|14650|14830|14300|13760|13710|13710|13740|13480|13400|13530|13750|13650|13390|13200|13210|13080|12960|||12840|12810|12680|12720|12420|12200|12000|11910|||12100|12080|||12160|12520|12850|12600|12630|13010|13670|13210|13060|12800|12450|12240|12460|12230|12130|12360|12420|12820|13260|13300||13120|13300|13130|13030|12890|12760|13210|13440|13400|13520|13640|13810|13940|13860|13870|13500|13180|13510|13470|13480|13550|13610|13880|13840|13380|13120|13070|13700|14230|14220|14100|14140|14020|14110|14200|14330|14350|14300|14230|14220|14310|14300|14410|14220|13840|13750|13770|13690|13520|13630|13500|13750|13950|14020|13900|14050|14150|14470|14480|14590|14540|14750|14590|14460|14560|14680|14760|14810|14730|14480|14380|14660|14890|14790|14550|14420|14390|14450|15070|15170|14850|15600|15370|15330|15140|15170|15160|15120|15280||15270|15460|15350|15310|15190|15000|14880|14810|14610|14600|||14020|14060|13660|||14060|||13800|13850|14500|14400||||15070|15190|15160|14800|15120|15300|15370|15580|15640
08704|11007|/equities/formula-sys|TA125|27200|27510|27780|28010|27740|27810|27130|27150|27060|27240|27620|27820|28610|28060|27750|27120|27300|27410|26630|26700|26540|25900|26160||25210|25260|26610|27210|27150|27010|26390|26390|26350|25870|26120|26050|25860|25900|26630|26760|26760|26750|27000|26600|26360|27090|26590|26700|27280|27510|28000|27850|27040|26870|26250|26080|25830|25750|25340|24920|24300|24760|24880|24810|25100|25040|25080|25440||24830|25050|25070|25800|25680|25670|25760|25760|26360|25970|25300|24930|24680|25060|24600|23790|23360|23200|22600|22510|||22550|22260|22060|21800|21950|22110|22430|22140|||22850|22380|||22030|22860|23400|23000|22710|23120|23710|24100|23240|23340|23520|22550|22640|22100|22530|22850|23060|23350|24440|24420||24100|24040|24100|24550|23880|23310|24300|24900|24300|25210|25750|25720|25770|26320|26650|26070|25660|26610|27020|26920|26560|27090|27310|26760|26330|24980|25140|25800|26430|26540|26540|26880|26420|27010|27520|27640|26340|26230|26600|26580|26660|26000|25590|25610|25550|24980|25110|24600|24900|25030|25420|25540|25620|25710|25820|26300|25610|25600|25700|25770|25530|25650|25310|26090|27400|27880|28120|28210|27710|27390|26360|26420|26570|26710|27110|27570|27730|27530|27870|27860|27560|27400|26200|26320|26150|26860|27070|27160|28000||27800|28000|27790|27600|27930|27820|28210|27980|28260|27830|||27530|28150|28100|||28500|||27810|27720|28980|29000||||30250|30600|30800|31120|31290|31540|31540|32260|32640
08705|11854|/equities/fox|TA125|28050|28810|29220|29710|30250|30150|28230|27880|28140|28780|29310|29490|29310|30120|29550|29000|29090|29850|29580|29880|30400|30300|30600||30040|29910|31240|32170|32040|31960|31080|31390|31650|31260|29960|29620|29900|30100|31200|30690|30050|30180|30370|30000|30240|30310|30460|30810|31300|31020|31800|31730|32330|32110|31500|31910|30250|30400|29590|29240|28770|28390|27410|27410|28000|28530|27770|27600||27600|27120|27620|28670|29630|30350|31200|31600|31800|31420|30920|31350|32030|32000|31820|31390|30180|30360|30150|28690|||29410|29150|28900|28550|28600|28410|29170|29500|||30950|29920|||29450|28800|30180|29720|28990|29170|29660|30200|29400|29740|28760|26300|27400|27210|27270|27520|25990|28300|28780|28500||28640|28110|27990|28650|28160|27310|27410|28560|27780|28900|30390|30370|30700|31830|31530|30670|30000|31810|32140|32000|33760|33620|32090|30800|29830|29000|29080|29830|30100|30400|30640|31120|32770|34300|35000|35050|34990|34180|33750|33510|33790|33720|33730|34690|34700|33020|31500|30780|31880|33930|31140|31700|32110|32170|32670|33440|33800|34600|35140|34630|33810|34540|35000|37300|37870|37750|37810|36580|37320|35500|35570|33870|37530|35780|36490|38540|40000|40000|42000|42210|42410|42890|41720|41100|41000|41610|41630|41300|42340||43100|44730|44330|43000|42210|41500|41850|39760|39510|39600|||38780|38540|38540|||39460|||38110|38620|40000|40450||||42410|43210|44300|44400|44940|45140|45400|46250|45850
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125|1196|1248|1248|1217|1178|1186|1154|1138|1145|1196|1226|1227|1243|1247|1243|1250|1242|1230|1211|1253|1272|1255|1270||1185|1181|1213|1250|1275|1315|1281|1272|1275|1269|1252|1217|1203|1228|1263|1285|1259|1222|1202|1200|1210|1205|1185|1193|1210|1233|1275|1270|1268|1199|1189|1224|1234|1225|1212|1193|1184|1180|1177|1102|1114|1121|1115|1140||1156|1177|1206|1197|1200|1142|1146|1208|1217|1224|1200|1180|1217|1277|1241|1205|1203|1179|1135|1044|||1036|1058|1098|1145|1158|1180|1211|1206|||1225|1201|||1208|1202|1214|1180|1200|1240|1254|1252|1231|1216|1265|1225|1245|1215|1251|1226|1212|1268|1357|1303||1290|1276|1252|1270|1252|1216|1151|1202|1191|1236|1258|1234|1223|1312|1310|1251|1275|1334|1350|1348|1323|1322|1297|1290|1265|1256|1254|1340|1398|1366|1270|1344|1362|1461|1474|1463|1465|1422|1406|1404|1255|1205|1150|1207|1178|1076|1031|1010|1011|1021|1054|1059|1106|1155|1194|1250|1330|1380|1440|1401|1370|1285|1322|1350|1336|1255|1240|1232|1190|1153|1142|1201|1247|1363|1242|1165|1157|1222|1257|1151|1010|1037|980.5|990|1081|1154|1205|1181|1111||1085|1210|1256|1290|1266|1275|1554|1586|1582|1600|||1566|1541|1500|||1572|||1483|1513|1650|1730||||1810|1869|1892|1895|1903|1927|1984|2060|2045
08708|1167677|/equities/gencell|TA125|124|128|132|136|141|145.6|147.8|145.6|143.3|141.8|143|149.9|144.7|146.3|145.8|149.9|154|156.3|154.3|151.2|158|160|156.4||151|150|162.1|168|169.3|172|170.9|170|170|173|172.6|175.2|171.3|175.1|184|186|177|175.2|165|168.2|167|171.3|171.1|170.7|173.9|175.1|180.1|180|181.2|180.4|187.1|183|185.2|178|175|182|181.1|181.3|183.1|183.5|185.5|185.5|182.5|182||181.2|182.2|185|183.7|199.8|204|205.9|210|212.2|210.3|207|207.6|212.3|211.8|201.7|210.7|200|194.4|186.4|186.7|||183|172.9|170.4|173.6|173.4|184.2|189.2|190.7|||196.6|196.1|||194.4|193.1|192.1|183|173.3|176|172|173|176.7|184|177.2|173.2|175|175.1|177.8|179.4|176|175|181|185||196|196.3|191|188.5|191.8|191.1|193|200.5|198.5|198|211.5|207.4|207|206|207|204|198.6|205|202.4|199.2|200.7|205.8|201.7|195.6|199|186|188.9|198.3|200|204|209|211.5|205|217.6|223|216|210.2|210.8|201.3|200|201.2|201.6|196.6|192.7|187|180|177|166|166.1|177.7|180.5|189|191.7|184.5|188|187|184|190|199.8|201|199.1|200|204|210|220|208.9|204|198.5|196|199|200|188.6|188.1|196.6|198.2|199|199|200.4|208.4|205.7|200.8|194.1|172.3|179.1|190|197|201.4|187.2|198.7||208|239|243.8|262|255.2|256.1|262|266.1|275.3|266|||262.5|275|265|||282|||289.9|285|300|305||||311.2|335|340.1|342.6|353|379|356|369|375.1
08709|1129335|/equities/generation-capital|TA125|58.7|59.5|60.8|61.3|61.9|62.4|57.3|57.4|56.7|57.4|58.6|61.4|64.1|65|64.9|65|66.1|65|65.2|66.8|65.7|66.8|67.8||66.1|68|71.5|74|78.1|76.5|75.9|76|76.4|77|76.3|75.5|75.3|76.8|79|78.6|74.9|75.1|76|78.2|79.9|81.2|81.5|81.2|82.1|83.4|85|87|88.1|87.5|84.7|81|78.8|75.9|76|76|76.2|74.9|74.3|72.8|72.4|70.1|72|69.5||66.6|68.8|72.3|74.9|75|73.1|74.6|76.9|75.7|70.8|68.8|68.4|70|65.9|60.7|58.6|58.5|58.3|58.4|59.8|||60.1|61.4|60.7|62.5|61.1|61.3|62.8|62.8|||62.4|58.1|||54.6|55|58|60|61.1|64|64.3|66|67.7|69.7|69.1|65.8|65.2|63.7|65.2|66.1|65|65|69.2|72.3||72.9|73.4|74|75.3|73.2|75.1|80.9|83.3|83|85.2|83.7|84.3|85.2|88.6|90.3|87|88.2|92|95.1|97.1|99.9|102.4|108|109.8|107.4|106.4|106.3|107.4|110.3|109.5|111|110|108|111.5|110.6|109.5|108.1|107.6|108.2|106.9|103.6|102.3|101|102.5|114.2|113.7|113.4|113.2|114|114.8|114|114.1|116.9|116.9|116.8|118.2|116.9|114.6|114.3|114.3|112.3|113.2|113.6|115.7|116.9|122.3|125|123.3|120.6|119.7|118.5|119|120|121.6|117.5|115.6|118.3|119.4|120|118.7|118.1|119.3|117.8|117.4|114.9|115.1|113.6|114.4|115.1||115.3|116.4|116.1|116|116|115.2|116|116.6|117.3|119.2|||118.1|119.3|120.2|||121.1|||117.3|117|120.1|114.5||||115|117.2|118.7|117.8|118.3|117.4|116.1|117.5|118.6
08710|10913|/equities/gilat-satellite|TA125|2459|2460|2456|2512|2492|2479|2445|2512|2451|2471|2516|2550|2563|2550|2500|2313|2294|2292|2295|2280|2221|2236|2230||2215|2254|2258|2309|2317|2362|2346|2322|2303|2300|2373|2435|2363|2342|2338|2315|2290|2288|2270|2211|2200|2059|2047|2036|2083|2110|2134|2112|2118|2070|2039|2037|2050|2046|2064|2038|1958|1933|1948|1952|1968|1972|1960|1954||1986|2028|2068|2038|2025|2013|2021|1949|1883|1971|1987|1954|1909|1883|1797|1782|1776|1720|1690|1675|||1698|1691|1703|1730|1737|1735|1743|1750|||1817|1811|||1842|1820|1825|1812|1808|1885|1915|1912|1967|1991|1941|1970|1982|1992|1980|1951|1935|1992|1990|2004||2056|2077|2078|2094|2098|2099|2065|2085|2103|2063|2050|2038|2058|2046|1998|1896|1794|1892|1907|1913|1962|2010|1959|1876|1847|1869|1856|1827|1827|1856|1829|1862|1952|2051|2080|2073|2102|2068|2095|2113|2140|2135|2112|2075|2026|2019|2000|1955|1880|1899|1886|1865|1892|1889|1845|1757|1762|1793|1850|1857|1857|1911|1857|1907|1959|2034|2043|2090|2034|2050|2063|2055|2033|2007|2025|2011|1992|1931|1960|2054|1960|1972|1946|1885|1953|2020|2022|1955|2105||2109|2107|2000|2001|1954|1842|1819|1790|1811|1785|||1827|1877|1879|||1912|||1877|1869|1840|1828||||1857|1943|1949|1972|1994|2039|2057|2066|2117
08711|10919|/equities/hadera-paper|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36220|36220|35850|35850|35890|35880|35850|35820|35830|35840|35760|35760|35670|35730|35590|35600|35690|35640|35200|34180|34590|34410|34380|34370|34600|34850|34470|34350|34370|34600|34670|34640|34700|34500|34690|34830|34570|34700|34740|34840|34940|34890|34520|34560|34520|34810|34710|34500|34580|34080|34010|34150|34440|34420|34030|34000|34750|34970|34710|34560|34600|34310|34380|33990|33960|33740|33850|33980|33800|34020||33840|34000|34200|34440|33970|34060|34000|33910|33900|33730|||33540|33080|32820|||32900|||32820|32800|32960|33100||||33710|33770|33750|33700|33820|33890|33850|34000|34200
08712|10920|/equities/harel-ins---inv|TA125|2800|2875|2845|2855|2854|2811|2780|2750|2750|2723|2801|2847|2863|2890|2855|2880|2896|2832|2832|2865|2883|2895|2850||2819|2750|2901|2981|3013|2982|2930|2900|2959|2962|2958|2839|2860|2905|2957|2975|2995|2952|2900|2856|2893|2952|2977|2983|3009|3070|3083|3018|3115|3063|3000|3000|2986|2998|2959|2896|2868|2873|2956|2931|2937|2938|2980|3222||3224|3268|3310|3326|3330|3306|3289|3316|3340|3325|3262|3275|3302|3308|3297|3235|3204|3215|3229|3160|||3064|3000|3013|3021|3027|2971|2941|2883|||2945|2916|||2918|2931|2969|2934|2930|3000|3077|3019|3029|3020|3004|2906|3016|2950|3048|3032|3049|3175|3334|3239||3150|3111|3062|3064|2985|2921|2980|3125|3084|3100|3212|3250|3272|3382|3362|3336|3207|3302|3288|3286|3331|3340|3415|3301|3226|3106|3103|3200|3322|3376|3362|3371|3357|3333|3256|3254|3211|3201|3200|3275|3100|3080|3050|3050|3011|3000|3031|2990|2998|2990|2968|3000|3055|3075|3092|3050|3045|3091|3113|3135|3129|3158|3155|3256|3351|3426|3445|3361|3267|3255|3203|3347|3333|3358|3304|3352|3372|3350|3436|3475|3501|3471|3341|3352|3317|3369|3286|3250|3361||3352|3326|3282|3245|3221|3237|3305|3289|3320|3345|||3314|3198|3077|||3152|||3057|3042|3116|3220||||3330|3387|3482|3489|3509|3598|3568|3672|3753
08713|11016|/equities/hilan-tec|TA125|19030|18850|18900|19020|18820|18690|18620|18780|18250|18210|17820|18010|18200|17980|17520|17700|18000|18330|17690|17760|17800|17850|17510||17240|17130|17500|17510|17510|17790|17680|17810|18040|17640|17180|17120|17030|17120|17760|17850|17870|17920|18000|18150|17850|17820|17850|17800|17980|18240|18300|18100|18350|18400|17970|17740|17250|17060|16600|16560|16690|16920|16750|16480|16300|16340|16440|16240||16470|16700|16660|16880|16720|16570|16570|16900|17200|16840|16820|16600|16550|16550|16400|15820|16020|15910|15800|15810|||15560|15310|15250|15130|14750|14960|14930|14800|||15130|14860|||14870|14940|14920|14540|14410|14500|14900|14860|14860|14870|15100|14330|14200|14230|14590|14210|14220|14570|15240|15220||14890|14850|14560|14440|14200|14310|14720|15190|14670|15200|15220|15250|15250|15900|16090|15860|15960|16400|16730|16520|16500|16770|16720|16590|16180|15500|15880|16010|16650|16810|16700|16900|16710|16670|17000|16950|16270|16050|16200|16380|16500|16190|16200|16410|16800|17200|17250|17100|17100|16900|16210|15980|15680|15880|15790|15710|15840|15800|15500|15460|15660|15550|15010|15430|16000|16490|16420|16710|16400|16530|16300|16020|15930|15710|16120|16660|17070|17110|17680|17650|17710|18250|17530|17110|17210|17700|17470|17600|18180||18110|18080|18050|18320|18410|18260|18530|18430|18260|18290|||18110|18340|17920|||18250|||18130|18200|18880|18620||||19560|19600|19920|19670|19560|19560|19670|19620|19490
08714|10923|/equities/icl|TA125/EAFAVALUE|2279|2245|2261|2218|2245|2275|2267|2292|2270|2298|2300|2373|2393|2409|2295|2311|2325|2265|2280|2310|2368|2400|2426||2380|2333|2390|2350|2352|2241|2156|2082|2080|2097|2073|2032|2061|2092|2060|2069|2061|2010|2010|2000|2063|2102|2065|2075|1996|2057|2072|2075|2059|2030|2016|1989|1958|1950|1974|1891|1805|2060|2080|2002|2028|2126|2165|2205||2260|2344|2336|2344|2329|2310|2316|2279|2262|2247|2230|2198|2238|2222|2196|2230|2210|2213|2198|2208|||2231|2208|2272|2313|2312|2295|2313|2298|||2288|2307|||2352|2428|2425|2409|2420|2462|2413|2381|2429|2424|2370|2333|2341|2388|2451|2484|2466|2477|2630|2573||2641|2643|2585|2567|2531|2525|2562|2595|2578|2578|2605|2621|2620|2532|2671|2674|2610|2679|2671|2680|2660|2711|2729|2720|2679|2685|2681|2678|2662|2692|2756|2780|2671|2736|2652|2615|2590|2533|2544|2585|2626|2601|2509|2514|2580|2553|2538|2500|2534|2509|2575|2559|2530|2625|2574|2545|2502|2502|2669|2756|2769|2792|2843|2818|2905|2842|2826|2813|2755|2821|2859|2875|2822|2821|2781|2750|2810|2799|2803|2823|2912|2958|2871|2954|2983|3019|3009|2898|3112||3157|3173|3100|3032|3104|3148|3119|3020|2987|2957|||3037|3017|2885|||2908|||2842|2804|2880|2819||||2963|2926|2900|2821|2820|2914|2971|2980|3031
08715|102941|/equities/i.d.i-insur|TA125|7900|8006|8211|8314|8293|8373|8050|7856|7493|7414|7444|7502|7629|7973|8010|8041|7991|7823|7614|7597|7564|7600|7700||7594|7749|7908|8062|8172|8263|8219|8120|8079|8051|8003|7883|7891|7899|7998|8150|8215|8238|8318|8314|8217|8300|8236|8296|8395|8452|8420|8160|8183|8110|7902|8010|8081|8031|7937|7956|7928|8159|8100|8099|8250|8201|8099|8188||8397|9081|9221|9100|9207|9166|9197|9011|9100|9108|8961|9000|9052|9158|9142|9074|9000|8991|8852|8932|||8738|8650|8628|8316|8569|8442|8479|8461|||8700|8226|||8531|8453|8600|8605|8560|8700|8614|8426|8637|8810|8651|8344|8357|8338|8354|8251|8108|8530|8452|8500||8464|8501|8378|8408|8249|8320|8411|8476|8386|8695|8974|8821|8949|8806|8880|8709|8802|9071|9342|9091|8751|8784|8491|8215|7890|7939|8072|8239|8430|8620|8563|8444|8448|8703|8581|8489|8250|8212|8358|8585|8738|8476|8304|7704|7654|7642|7600|7500|7500|7460|7376|7544|7600|7689|7680|7631|7700|7800|7980|7849|7850|8000|8100|8300|8303|8335|8411|8339|8303|8440|9001|9290|9253|9070|9069|9242|9428|9254|9337|9465|9544|9189|9030|9116|9309|9259|9191|8800|9001||9273|9315|9232|9178|9145|9250|9528|9534|9650|9622|||9531|9211|9211|||9502|||9269|9250|9650|9502||||9822|10040|10400|10270|10310|10250|10170|10170|10140
08716|11019|/equities/i.e.s.-ord1|TA125|24150|25520|26190|26590|25740|25120|25090|24920|24000|24280|24140|25150|24980|25760|24210|24300|23500|23600|23060|23550|24010|24630|25120||25380|25300|26430|27650|27730|27770|26970|26540|26410|26660|26210|26330|25880|26440|26630|27410|26840|25650|27220|27180|28080|28480|28190|27730|28020|28070|28500|29260|29030|29300|29400|29260|29080|29830|29540|29490|28900|28100|26730|26400|27190|27440|27150|26740||26000|26150|26420|27480|27010|27010|26330|26800|27290|26870|26100|24460|24250|25290|24500|24900|25650|25600|25290|25000|||24170|24500|24880|25150|25140|24400|24480|24320|||24380|24380|||24480|24000|24190|23030|23000|23890|25290|24850|23580|24370|24170|23010|22810|22370|22430|22220|21780|22560|22840|22390||22380|21690|20840|20960|20280|19840|19520|20300|19330|19750|20420|20810|21260|22230|22500|22770|21750|22800|23860|23890|23320|22920|22620|22050|21900|21920|22240|23880|24200|24290|24520|24230|24910|25700|24730|23730|23270|23150|23210|23090|23420|23230|22900|23270|23190|23730|23420|23890|23610|23630|23230|24040|24770|24210|24230|23740|23530|23450|23210|23600|23600|24240|24790|25140|25790|25800|25550|25210|24400|24720|24480|24520|24380|25100|26300|26460|26440|25890|25730|25470|24780|23610|22400|22470|22300|23040|22720|23010|24140||24450|25620|26270|26930|26100|26370|26270|25780|25770|25300|||24880|24800|23640|||24600|||24930|24730|25660|26780||||28270|28070|28060|28490|28660|28120|28230|28100|28630
08717|942782|/equities/inrom-constrctn|TA125|1178|1202|1219|1221|1227|1220|1227|1250|1258|1311|1288|1312|1340|1365|1332|1330|1308|1322|1280|1280|1295|1307|1250||1235|1208|1261|1312|1322|1301|1301|1295|1308|1303|1326|1309|1264|1269|1288|1313|1343|1330|1276|1257|1272|1302|1261|1255|1278|1313|1310|1330|1349|1320|1304|1305|1306|1297|1307|1298|1282|1303|1261|1278|1292|1284|1274|1280||1292|1289|1320|1365|1373|1340|1329|1319|1335|1307|1265|1277|1323|1342|1302|1250|1267|1273|1250|1220|||1164|1167|1175|1201|1201|1210|1210|1215|||1216|1182|||1180|1170|1195|1206|1265|1317|1316|1324|1294|1245|1264|1211|1175|1190|1210|1168|1141|1190|1220|1238||1227|1191|1190|1216|1189|1106|1114|1180|1203|1251|1322|1330|1325|1356|1373|1350|1342|1367|1364|1361|1348|1354|1358|1341|1315|1325|1325|1340|1380|1375|1383|1378|1381|1394|1420|1419|1390|1381|1382|1378|1367|1320|1320|1323|1312|1308|1326|1315|1294|1328|1320|1321|1352|1347|1340|1350|1331|1348|1346|1318|1326|1348|1344|1357|1342|1364|1371|1370|1381|1350|1373|1385|1288|1216|1260|1282|1337|1362|1401|1422|1424|1445|1323|1305|1313|1354|1368|1360|1406||1410|1433|1413|1403|1388|1381|1396|1383|1353|1377|||1365|1304|1284|||1336|||1353|1372|1397|1400||||1433|1450|1459|1452|1448|1442|1468|1480|1507
08718|1128859|/equities/isracard-ltd|TA125|1536|1546|1541|1542|1549|1546|1538|1537|1530|1530|1520|1520|1520|1521|1520|1517|1516|1509|1499|1510|1515|1510|1505||1505|1497|1524|1535|1535|1527|1530|1533|1536|1536|1538|1538|1538|1540|1540|1546|1547|1540|1540|1538|1530|1534|1532|1532|1533|1535|1539|1531|1532|1538|1534|1536|1546|1545|1542|1536|1536|1541|1542|1536|1545|1541|1540|1526||1517|1524|1538|1539|1544|1550|1541|1554|1548|1534|1529|1530|1532|1526|1510|1509|1494|1480|1472|1470|||1474|1477|1480|1489|1489|1490|1492|1490|||1498|1498|||1501|1496|1490|1477|1482|1481|1460|1451|1462|1427|1421|1400|1341|1329|1272|1295|1283|1309|1323|1318||1318|1305|1300|1298|1277|1259|1280|1309|1272|1298|1322|1320|1339|1337|1341|1343|1254|1289|1270|1271|1260|1135|1159|1147|1101|1093|1094|1139|1160|1149|1149|1145|1138|1163|1217|1248|1247|1251|1246|1229|1221|1054|1058|1082|1061|1025|1012|1000|1003|1000|1000|1017|1023|1002|1011|1017|1024|1049|1082|1100|1101|1088|1067|1067|1059|1070|1095|1119|1116|1105|1116|1095|1041|1001|1001|998|988|981.4|1021|1040|1042|1070|1043|1062|1035|1046|1047|1030|1033||1032|1051|1037|1023|1015|1011|1017|996|997.2|994.4|||965|970|975|||975.2|||960|960.3|966.1|982||||1000|1010|1014|1011|1020|1023|1002|1027|1047
08719|11058|/equities/israel-canada|TA125|847|873.5|860|877.5|879.2|866.1|820|806|805|812.1|820|853.7|881|898|878|900|910.1|896.3|877.7|900|911.6|901.5|885.1||870|870.3|943|1010|996|1020|950|948|940|912|905.8|879.7|851.1|858|881.1|900|905|877.4|855|836.3|837.1|848|858|861|860.5|875.4|890|861.3|852.6|863.7|842.6|856.6|809|819|801.7|795.3|752.3|700|701.2|690|701|710|726|723||738.5|742|742.2|760|774|755.1|770|820|818|801|730.7|730|758.1|798|764|720.9|705.8|712|663|630.5|||633.8|638.3|636.1|657.1|646.2|652|675.4|690|||699.6|678|||674|681.8|653|653|666|703.4|711|701.1|670|669.4|663.2|638.7|655|644.5|670|702|700.1|728|760|762.3||747.6|727.7|720.7|739.5|722|697.2|691|725.7|721|744|802.7|811|802|837|840|860|861|912|920|918|908|910|928.9|879.9|845.1|821.2|804.4|809.9|874.2|898|881|916.2|934.9|958|925.9|937|914.8|875|861.1|870|818.4|798|786|770|760|736|745|720|737.1|737|702.3|717.2|751|769|787|841|834|854.9|864.6|870|877|878.2|880.1|885.4|944.3|958.5|966.3|950|922.8|865.1|867|930.1|1019|1051|1064|1060|1050|1057|1092|1029|1004|1047|943|942.7|925.2|941.8|965|997|1014||1008|1024|1022|1014|987|1010|1089|1108|1160|1211|||1199|1183|1141|||1215|||1134|1101|1160|1211||||1268|1283|1289|1273|1280|1292|1261|1322|1328
08720|10925|/equities/israel-corp|TA125|105000|103810|102900|102010|103790|104280|105010|106770|105930|106430|106430|110150|110000|111630|109360|108500|109180|106110|106310|107510|110110|112830|113540||108550|105110|110200|109150|110180|104000|99910|96610|96360|96850|96700|95510|96560|97880|97880|97800|95600|95070|96000|95390|97110|98800|98640|99100|93750|96230|96380|95050|95220|93260|93000|92610|90670|89850|89320|85600|83000|95510|96400|94550|95130|99480|101110|102610||104700|108000|110000|112410|111110|109610|108490|108260|106600|106580|103140|104200|106100|105500|104840|105460|104800|105120|103700|102800|||103010|102350|103400|105930|107410|107470|110430|109100|||110170|111200|||113300|117000|117010|115550|117300|119860|118200|116220|116500|116570|115660|112320|113100|114850|117500|118950|119250|118710|125730|122900||125560|125270|121070|122660|119680|118760|120320|121810|119190|119710|123120|122440|122760|121630|128100|127140|124000|127980|126620|127000|126500|126810|128000|126330|124520|123620|122440|124270|125800|128600|131700|131200|126500|129500|125290|124770|125200|123300|124500|126700|126500|124010|119870|119010|122730|122570|123150|120150|121070|118780|122000|121340|120550|123270|122100|122000|121760|121900|130000|135500|137170|138310|138800|137000|142010|139900|139000|138010|135780|136530|137700|138500|136500|135200|131100|129290|131500|131800|132750|132980|138100|141270|134660|140000|141000|142700|143420|137700|147900||149110|152400|148660|144650|147910|150450|150450|146310|144120|143000|||145500|144500|138200|||138490|||135500|131610|138200|137000||||146000|142710|140730|136200|137600|142270|147000|148000|153000
08721|11020|/equities/land-dev|TA125|2940|2994|2943|2994|3015|2991|3009|3001|2980|2962|3039|3115|3155|3188|3031|3111|3161|3187|3196|3211|3327|3357|3286||3075|3103|3208|3247|3222|3174|3084|3094|3033|2957|2904|2855|2795|2758|2802|2885|2875|2781|2900|2827|2757|2827|2791|2818|2751|2762|2750|2781|2814|2851|2840|2836|2722|2726|2666|2590|2500|2536|2450|2388|2520|2573|2600|2648||2754|2815|2912|2957|2953|2961|2948|3148|3035|3049|2916|2938|2970|3081|3019|2823|2868|2850|2668|2606|||2662|2698|2700|2680|2743|2768|2859|2851|||2954|2924|||2840|2930|2985|2936|3133|3356|3475|3505|3362|3450|3495|3326|3311|3228|3295|3184|3126|3326|3512|3503||3407|3372|3359|3371|3217|3001|3190|3345|3536|3731|3964|3979|3872|3962|4032|4093|4000|4247|4276|4277|4141|4016|3970|3920|3955|3842|4002|4207|4534|4669|4618|4619|4546|4642|4641|4707|4588|4510|4468|4323|4147|4100|3987|3949|3839|3603|3690|3764|3920|3937|3785|3794|3889|3982|3935|3934|3956|4100|4155|4220|4058|4063|4082|4254|4495|4662|4700|4779|4654|4554|4525|4701|4800|4800|4874|5053|5233|5155|5261|5371|5306|5237|4808|4601|4503|4620|4614|4500|4550||4533|4682|4451|4390|4220|4225|4275|4180|4374|4432|||4472|4381|4343|||4620|||4500|4589|4862|4846||||5205|5260|5332|5292|5338|5302|5372|5654|5729
08722|1166585|/equities/israel-shipyards|TA125|8860|8880|8825|9190|8954|9490|9402|9421|9308|9150|9195|8903|9209|9201|9434|9491|9500|9330|9229|9305|9329|9506|9511||9428|9130|9510|9424|9321|8905|8839|8560|8507|8602|8641|8600|8837|8728|8880|8785|8766|8904|8727|8801|8800|8950|8640|9091|8900|8603|8888|8867|8736|8018|7885|7603|7650|7594|7516|7359|7248|7222|7167|7125|7144|7098|7076|7150||7100|7300|7505|7476|7479|7270|7351|7502|7199|7000|7001|7055|7152|7171|7150|6980|7058|7175|7000|7030|||7034|6918|6759|6750|6546|6750|6932|6740|||6849|6950|||7000|7270|7410|7442|7270|7400|7402|7300|7073|7506|7550|7480|7627|7500|7580|7659|7389|7800|7938|7971||7985|7780|7750|7666|7616|7450|7400|7750|7417|7320|7659|7795|7780|7885|7810|7832|7681|7806|7818|7753|7672|7545|7137|7076|6760|6683|6700|6814|6825|6626|6755|6957|6955|6900|7000|7030|7113|7105|7356|7699|7750|7728|7716|7981|8059|7908|8008|7999|7959|7919|7995|8161|8422|8633|8679|8500|8750|8602|8520|8450|8740|8927|9345|9318|9355|9496|9318|8802|8780|8864|8657|8659|8635|8565|8564|8611|8597|8400|8605|8457|8489|8546|8250|8349|8400|8510|9138|9158|9322||9320|9650|9673|9796|9401|8979|8980|8649|8366|8404|||8199|7744|7782|||7870|||7602|7685|7934|8200||||8490|8702|8961|9128|9272|9311|9580|9765|9572
08723|10926|/equities/isramco|TA125|149|153.6|154.8|154|148.8|148.9|147.9|149.7|149.5|150|148.5|151|156|159.2|155.7|154.8|155.5|154|145|145.9|145.7|146|141||140.4|142.1|142.5|145|134.9|136|132.2|133.7|133|130.9|128.1|127.9|126|125.5|126|126.4|124.4|124.5|125|124.1|124|124.3|124.4|124.3|124.2|124.3|124.3|125|127|124.3|121|124.5|122|122.1|123|122.3|122.4|122.5|120|119|118.6|121.4|131.4|128.2||127.3|127.1|125.9|129.3|130.5|130|129.3|130|130.1|129|127.8|127|128.6|129.8|127.8|128.4|128.4|125.1|124|123.4|||122.9|121.7|121|121.2|121.2|120.1|122|122.3|||125.3|125.5|||125|123.7|124.3|124.5|122.3|121|116.2|118.1|119.2|116.9|113.7|113.2|113.2|112.6|112.3|113.3|114.2|112.7|115.1|115||116.2|116.5|113.4|113.1|112.8|111.7|111.2|113|113.8|112.5|113|112.2|113.5|115.7|117.1|117|117.1|117.2|120|121.5|121.6|118.2|121.9|120.9|115.5|116|117.3|121.8|122.5|121.5|121.6|122.1|121.2|124.8|123.2|121.8|119.5|116.5|116.9|115.1|115.3|114|113.4|115.5|117|119|118.6|116.7|116|120.1|123.1|123.3|123.1|123.9|127|125|124.3|123.9|123.5|126.1|126.7|127.2|131.9|130.7|129.5|130.1|130.2|130|126.6|124|123.5|128.2|129.3|128|127.4|128.1|127.5|126.8|125.2|125|125.1|126.3|124.2|125.6|129|128.8|131.5|128.5|120.5||120.2|122|121.5|121.4|121.5|123.8|125.1|127.3|125.3|124.5|||119.8|118.7|121|||123.4|||120.6|119.9|120|120.6||||122.5|122.7|121.1|123.5|122.7|123.2|123|122.5|123
08724|11883|/equities/isras|TA125|71000|71920|72000|72330|71330|70280|69800|70030|71120|70050|71000|72530|72370|73160|71320|72460|75340|75240|76520|74510|74560|73490|74100||72540|70890|71000|73000|72270|72790|72170|71510|71120|71010|70160|70000|66610|67940|69510|68390|67920|67750|67800|65440|66040|68880|69720|70450|70450|70880|71710|71400|70940|70060|67310|68850|68250|69090|67700|67320|67280|64810|65030|64400|65500|64210|64050|64150||64030|63500|63550|62220|64280|63650|64910|66080|66010|66650|65980|65590|65240|66650|65910|63710|63460|63390|62970|62500|||62690|63000|59500|57560|57700|57610|57120|57010|||57360|57370|||58180|58230|59120|59120|59960|61550|61090|60970|60550|60120|59840|55410|55580|55150|54630|53230|53000|53920|55130|54770||54310|55000|54970|55560|54040|54120|55000|57260|57700|59050|60000|61000|61610|63520|64850|65140|64060|67150|68540|66000|67000|68500|67860|66010|64580|63180|63200|66110|68180|68550|68450|68120|68410|68030|68140|67730|68120|67280|67090|67420|67540|67500|66650|66330|65990|66150|66680|66050|66000|65360|63030|62750|64520|66120|63640|64500|63690|63300|63210|62810|62200|61720|60500|61210|62310|62000|61810|63310|62390|62600|62120|63280|64610|64120|63130|63000|63730|63760|64150|63610|64650|65190|61720|61510|62090|64000|65000|63500|66070||66350|67600|66660|65430|65440|65440|67230|66520|68280|68270|||65770|63410|61870|||64840|||64520|64040|65130|65600||||70310|70850|73240|72920|73000|72920|73510|74800|75410
08725|945143|/equities/kenon-holdings?cid=945143|TA125|9066|9020|9100|9200|9201|9152|9084|9101|8859|8942|9225|9340|9434|9334|9255|9376|9455|9254|9251|9300|9512|9683|9551||9251|9113|9200|9197|9212|8956|8600|8440|8446|8527|8588|8366|8483|8509|8621|8683|8721|8500|8505|8510|8633|8615|8828|8931|8928|9000|9400|9385|9540|9210|9134|9127|9088|9098|8910|8898|9180|9345|9350|9350|9404|9690|9610|9819||9775|10010|10480|11070|11110|10730|10650|10690|10660|10510|10400|10380|9877|9792|9793|9902|9727|9652|9540|9488|||9718|9774|9701|9780|9900|9951|10000|9853|||10050|10860|||10860|10770|10540|10140|10280|10350|10390|10330|10220|10280|10210|9955|9956|10150|10240|10500|10010|9899|10140|10010||9952|9890|9815|9981|10010|9854|9955|10160|10200|10280|10640|10750|10500|10660|10580|10600|10490|10810|10870|10990|11050|11100|11050|10660|10420|10370|10280|10520|10730|11020|11320|11420|11420|11460|11220|11150|11150|11080|11090|11040|11010|11000|10840|10960|10960|11280|11330|11240|11310|11330|11100|11260|11440|11330|11310|11350|11390|11190|11360|11580|11490|11440|11400|11400|11800|12140|12360|12230|12030|12270|12840|12930|12920|12710|12770|12670|12620|12840|13040|13400|13580|13800|13090|13080|12930|13160|13120|12910|13200||13140|13190|13140|13340|13400|13160|13100|12800|12820|12960|||12700|12470|12160|||12260|||11870|11660|12230|12060||||12480|13100|13140|13150|13110|13540|13840|13840|13660
08726|11029|/equities/kerur-holdings|TA125|8200|8155|8005|8130|8238|8236|8200|8201|8325|8400|8503|8000|8007|8199|7932|8118|8050|7772|7603|8103|8315|8435|8385||8164|8164|8260|8329|8199|8147|8099|8022|8023|8023|8053|8051|8036|8005|8005|8231|8256|8151|8116|8116|8150|8200|8150|8220|8271|8150|8462|8301|8238|8100|8100|8140|8022|7982|8145|8121|8019|8000|8109|7942|7964|8006|7997|8140||8182|8450|8491|8601|8551|8635|8444|8500|8398|8297|8336|8206|8027|7991|7880|7952|7876|7834|7750|7602|||7672|7684|7801|7847|7662|7601|7757|7713|||7701|7750|||7752|7896|7950|7774|7739|7668|7451|7500|7601|7645|7656|7550|7503|7400|7550|7510|7510|7486|7605|7608||7537|7550|7479|7560|7551|7550|7600|7694|7642|7708|7579|7720|7790|7812|7851|7772|7766|7800|7862|7898|8000|7901|8001|8109|7808|7800|7900|8058|8013|7900|7917|7961|8000|8020|8043|8061|8250|8120|8178|8111|8270|8407|8302|8169|8300|8001|7796|7560|7550|7580|7550|7549|7550|7705|7759|7710|7700|7758|7800|7800|7800|7800|7724|7790|7846|7833|7771|7606|7698|7705|7660|7614|7810|7950|7910|8005|7868|7708|7690|7692|7945|7850|7680|7695|7827|7850|7800|7800|7637||7600|7575|7591|7600|7600|7547|7605|7602|7600|7610|||7605|7537|7830|||8093|||8070|8044|8103|8100||||8146|8107|8107|8107|8100|8124|8107|8125|8181
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE|2941|2977|2981|2964|2961|2961|2923|2892|2879|2900|2854|2844|2878|2873|2864|2822|2914|2905|2810|2872|2920|2892|2892||2844|2784|2932|2975|3037|2941|2871|2853|2896|2910|2833|2770|2780|2797|2829|2792|2792|2767|2768|2753|2710|2713|2716|2735|2754|2780|2741|2685|2705|2703|2685|2719|2775|2792|2714|2659|2600|2669|2638|2601|2598|2675|2746|2766||2735|2772|2817|2890|2926|2964|2871|2872|2873|2893|2830|2791|2829|2871|2805|2762|2758|2852|2836|2763|||2741|2690|2680|2704|2688|2641|2595|2557|||2641|2649|||2653|2675|2712|2690|2750|2846|2914|2960|2910|2895|2892|2804|2829|2801|2803|2828|2787|2912|2991|2953||2918|2936|2873|2844|2802|2736|2828|2893|2871|2929|2977|2992|2987|2934|2898|2869|2757|2868|2900|2955|2958|2956|2988|2987|2975|2898|2898|3015|3027|3016|2985|3011|2957|2992|3023|3031|3035|2983|2970|2943|2955|2973|2960|2910|2893|2867|2876|2857|2825|2798|2759|2808|2876|2906|2862|2917|2910|2950|3002|3065|3080|3073|3044|3029|3070|3088|3095|3084|3073|3061|3050|3118|3196|3213|3145|3183|3172|3155|3251|3310|3326|3416|3401|3413|3384|3399|3391|3353|3371||3355|3363|3320|3345|3308|3255|3233|3196|3143|3153|||3043|3041|2963|||3062|||2905|2939|3062|3166||||3222|3266|3295|3234|3304|3383|3363|3452|3495
08728|11910|/equities/levinstein-prop|TA125|6260|6320|6450|6551|6568|6504|6400|6520|6645|7000|7000|7201|7275|7351|7276|7260|7250|7200|7095|7350|7432|7530|7412||7308|7328|7748|8015|8073|8032|7888|7866|7937|7888|7986|7926|7723|7716|7815|7695|7498|7479|7599|7379|7432|7565|7499|7560|7771|7850|7922|7722|7623|7652|7605|7700|7507|7573|7492|7362|7286|7117|7001|6854|6862|7100|7200|7370||7569|7622|7869|7925|7966|7834|7900|8020|7888|7937|7740|7800|7873|8168|7919|7597|7660|7579|7406|7618|||7498|7456|7323|7460|7446|7512|7510|7445|||7620|7450|||7688|7566|7350|7264|7431|7693|7795|7534|7400|7381|7341|6950|7030|6705|6809|6730|6683|7055|7400|7350||7355|7186|7150|7421|7385|7000|6897|7199|7260|7650|7901|8235|8500|8959|9019|8545|8400|8980|9115|9092|9040|9050|8921|8538|8505|8505|8722|8803|8699|9145|9029|9000|9300|9944|9973|9731|9799|9443|9230|8137|7849|7855|7680|7830|7707|7610|7499|7500|7546|7760|7555|7682|7900|7958|8005|8091|7933|8105|8301|8262|8210|8251|8400|8506|8504|8751|8823|8811|8749|8750|8722|8821|8829|8829|9036|9102|9170|9250|9600|9535|9400|9482|9010|9058|9160|9300|9226|9100|9177||9150|9480|9373|9225|9080|9050|8912|8950|9111|8899|||8602|8748|8653|||8929|||8582|8525|8801|9502||||9940|10080|10240|10240|10280|10070|10160|10400|10600
08729|24045|/equities/liveperson?cid=24045|TA125|1444|1486|1489|1535|1518|1515|1599|1550|1550|1660|1715|1798|1800|1742|1555|1421|1503|1508|1508|1593|1663|1741|1727||1762|1712|1739|1735|1740|1640|1621|1706|1750|1839|1574|1595|1534|1540|1540|1618|1669|1640|1638|1656|1648|1580|1555|1534|1427|1451|1310|1290|1285|1147|1201|1243|1255|1256|1263|1332|1247|1260|1363|1317|1347|1448|1442|1442||1544|1647|1580|1581|1539|1479|1562|1538|1594|1861|1653|1550|1553|1614|1514|1511|1609|1636|1677|1658|||1787|1817|1860|1910|1951|1900|1900|1700|||1616|1611|||1565|1582|1556|1482|1428|1328|1304|1314|1470|1402|1347|1354|1548|1510|3304|3309|3226|3405|3690|3790||4100|4076|3281|3467|3790|4500|4481|4794|4731|4800|4935|4941|5113|5225|4970|4919|4919|5500|5719|5614|5850|5901|5222|4362|4117|4194|4260|3962|3698|4050|3771|3779|3665|3800|3681|3788|3752|3560|3600|3657|3552|3548|3702|3624|3567|3480|3449|3289|3244|3245|3365|3350|3528|3744|3616|3608|3740|4080|4146|4152|3987|4002|3945|3868|4018|4172|4235|3973|3659|3667|3683|3692|3649|3621|3578|3545|3680|3970|4037|4328|4577|4746|3993|4222|3751|3518|3619|3690|3690||3600|3615|3432|3362|3020|2924|3031|2951|3000|3088|||3214|3251|3213|||3700|||3322|3304|3362|3193||||3317|3477|3604|3664|3761|4004|3993|3977|4147
08730|11037|/equities/magic-sftware|TA125|4498|4522|4507|4522|4514|4574|4537|4521|4509|4459|4561|4600|4859|4827|4791|4790|4776|4712|4659|4599|4606|4476|4435||4476|4503|4611|4768|4672|4598|4620|4588|4579|4577|4625|4780|4868|4830|4885|4855|4900|4952|4851|4750|4737|4851|4835|4822|4783|4882|4943|4949|4978|4820|4652|4587|4481|4484|4540|4380|4340|4280|4270|4333|4509|4714|4777|4899||4813|4942|5041|5272|5159|5164|5157|5150|5183|5106|4980|4960|4988|4930|4963|4820|4780|4797|4752|4674|||4684|4630|4540|4563|4573|4680|4823|4789|||4781|4864|||4795|4760|4720|4720|4813|4970|5084|4961|4986|4887|4840|4744|4681|4667|4700|4852|4914|5010|5106|5100||5025|5047|4961|4958|4872|5019|5129|5336|5362|5538|5680|5702|5740|5848|5871|5700|5644|5880|5715|5804|5811|5877|5702|5588|5434|5408|5369|5437|5571|5474|5288|5250|5258|5367|5401|5422|5327|5328|5412|5555|5501|5503|5515|5592|5527|5516|5574|5475|5452|5500|5430|5481|5500|5581|5571|5550|5472|5521|5594|5515|5515|5514|5576|5677|5806|5908|5883|5890|5761|5768|5726|5682|5616|5650|5751|5740|5676|5659|5740|5740|5443|5448|5172|5123|5074|5005|5071|5094|5344||5444|5475|5402|5537|5539|5500|5486|5278|5356|5310|||5338|5370|5306|||5468|||5474|5436|5422|5378||||5389|5323|5339|5510|5560|5470|5592|5660|5682
08731|11038|/equities/malam-team|TA125|5481|5590|5601|5535|5500|5626|5802|5827|5877|5821|5865|5920|5924|5885|5938|5922|6030|6001|5970|6058|6120|6110|6069||5961|5900|6112|6281|6247|6271|6214|6198|6182|6170|6075|6018|6044|6095|6034|6151|6074|6005|6191|6231|6284|6305|6288|6210|6227|6258|6292|6331|6352|6439|6374|6378|6264|6340|6171|6102|5951|6024|6080|5995|6005|6150|6096|5923||6147|6201|6278|6075|6045|6080|5873|5850|5993|6275|6132|6155|6190|6303|6264|6237|6117|6175|6133|6150|||6001|5968|6008|6009|6213|6157|6243|6031|||6383|6515|||6517|6326|6648|6391|6587|6699|6809|6669|6714|6719|6730|6662|6624|6495|6624|6333|6202|6520|6648|6623||6550|6500|6503|6539|6480|6389|6566|6800|6803|7000|7229|7238|7276|7363|7383|7364|7283|7360|7341|7382|7536|7631|7301|7319|7071|6938|6929|6942|6900|7055|7160|7096|7202|7331|7331|7331|7459|7390|7479|7852|7871|7863|7806|7741|7658|7494|7444|7269|7373|7450|7408|7421|7533|7625|7634|7626|7620|7724|7995|7912|7910|8052|7856|7952|8010|8268|8181|8045|7882|7748|7528|7601|7284|7236|7316|7388|7272|7270|7370|7326|7291|7173|7070|7062|7188|7390|7569|7600|7900||7873|8000|7981|8022|8003|7900|8000|7906|8000|8106|||8047|7898|7708|||7779|||7640|7666|7621|7594||||7733|7661|7749|7766|7872|8032|7914|7985|8023
08732|10938|/equities/matrix|TA125|7500|7511|7644|7800|7601|7609|7551|7474|7627|7640|7610|7515|7450|7365|7153|7110|7112|7130|7000|7000|7185|7160|7013||6811|6932|7130|7360|7447|7529|7497|7401|7455|7500|7451|7320|7260|7151|7350|7413|7446|7370|7404|7252|7317|7305|7351|7301|7446|7519|7613|7531|7551|7480|7325|7326|7217|7181|7108|7154|7064|7010|6756|6794|6888|6905|6744|6811||6659|6879|6872|7130|7073|6963|7010|7121|7150|7150|6945|6860|6929|6980|6975|6725|6698|6560|6431|6306|||6391|6201|6209|6203|6190|6312|6263|6202|||6396|6319|||6303|6251|6316|6237|6080|6207|6282|6303|6273|6357|6245|6200|6220|6234|6327|6301|6301|6682|6751|6770||6602|6645|6613|6575|6360|6303|6621|6738|6640|6821|7003|7110|7189|7295|7243|7150|7151|7286|7447|7352|7300|7400|7447|7254|7095|6888|6953|7248|7384|7457|7395|7402|7424|7550|7583|7560|7302|7329|7300|7277|7300|7244|7002|7153|7215|7190|7207|7292|7201|7284|7324|7400|7401|7481|7501|7500|7401|7402|7531|7557|7367|7510|7374|7508|7750|7985|8000|7832|7745|7660|7552|7560|7461|7445|7577|7500|7552|7280|7400|7734|7630|7802|7530|7424|7501|7641|7475|7520|7627||7599|7611|7571|7571|7611|7565|7606|7531|7587|7551|||7488|7402|7334|||7556|||7550|7550|7740|7800||||8108|8000|8251|8231|8223|8357|8350|8503|8579
08733|1166586|/equities/max-stock|TA125|720|729.9|730.3|777.4|776.1|766.6|739.6|728.2|728|730.1|742|759.9|751|783.9|784.9|784.1|791.8|784.1|760.7|770|791.4|803.5|800||793.7|790|812.6|814|811.7|810|798.6|797.5|781.7|792.5|776.8|763.4|764.7|765.2|784.9|786|777|772.4|761.9|755.4|750|745.4|743.8|740|741.4|749|746.3|746|741.1|750|755.9|755|746.6|744.9|726.9|724|715.5|715.1|723|736.5|736.8|725.6|730.1|751||709|702.8|654|710|702.3|716.2|714.7|733.3|744.5|749.3|745.1|740.1|731|725|713.5|711.7|714.7|702.8|687|682.9|||684.4|677|675|682.6|689.2|670|678.6|672.6|||695|695|||700|703.5|701.6|680|680|680.1|680|696.5|704|704.1|681.3|661|643.6|653.8|652.6|645|650|670|676.9|667.4||651.8|661|662|675.5|660.5|642|643|666.4|658.5|669|680|690.6|695|692|691|696|691.3|700|703.5|702|685.9|682|687.9|649.8|633.1|610|603.3|620|645.5|653|650.4|644.9|637.1|637.8|630|620.2|619|611.5|610|602|596|602.2|598.1|601|600|598|587.5|569.9|571.3|571|565.5|561|566.4|560|549.1|535|571.4|574.6|577.4|573.3|567.3|547.2|553|540|541|539.1|530|551|547.8|550.8|524.9|494.6|492|495.4|494.3|500|500.4|500.2|502.2|506.9|501|513.9|485.1|488.7|499|495|506.2|505.6|505.1||503.2|509.5|500.1|499.5|497.2|497|497.5|497.3|491.2|493.1|||487|493.6|491|||502.4|||509.5|499.9|517|517.1||||526.1|530|528|530|529|532|524.7|523|534.1
08734|11041|/equities/maytronics|TA125|4073|4042|4103|4281|4385|4420|4521|4618|4730|4716|5035|4978|4955|5080|5015|4983|4914|4832|4841|4805|4897|4855|4800||4570|4411|4601|4870|4827|4953|5000|4887|4794|5352|5314|5251|5129|5211|5355|5282|5261|5129|5020|4925|4760|4650|4714|4670|4859|5000|4859|4967|4798|4871|4854|4808|4800|4817|4701|4525|4477|4379|4410|4365|4453|4357|4296|4290||4301|4341|4235|4280|4234|3718|3905|4064|4080|4153|4075|3908|4015|4002|3848|3811|3820|3860|3710|3752|||3634|3544|3560|3760|3793|3750|3851|3817|||3865|3868|||3840|3817|3818|3669|3618|3560|3617|3671|3625|3700|4200|3935|3960|3900|3969|4184|4127|4151|4262|4281||4302|4360|4191|4356|4180|4201|4138|4250|4155|4220|4070|4040|4077|4231|4321|4320|4218|4236|4100|4082|4135|4340|4470|4189|4016|3828|3811|3907|3920|4020|4118|4204|4257|4402|4381|4225|4130|4074|4066|4060|4060|4045|3963|3767|3622|3510|3480|3266|3356|3478|3520|3604|3677|3653|3645|3682|3630|3679|3750|3682|3506|3423|3501|3560|3784|3898|3976|3949|3839|3536|3702|3710|3795|3716|3801|3818|3956|4053|4153|4121|4041|4000|3855|3807|3744|3700|3701|3704|3661||3806|3775|3750|3713|3681|3685|3806|3948|3981|4150|||4050|3953|3819|||4250|||4005|4160|4313|4260||||4490|4551|4620|4614|4638|4698|4701|4764|4650
08735|102938|/equities/mediteranean-ltd|TA125|798|813.4|820|824|803.5|796.7|789.2|786.4|778.8|779.5|785.4|804|814.9|829|824.8|820|823|801|801|821.6|836|820|837.1||831.8|812.2|852|880.2|883.8|900.1|900.1|901.9|882.1|874.7|868.5|862|849.9|847.1|857.2|849.8|838.4|825.5|808|796.3|799.7|806|800|812|823.3|822.6|823.1|844|855|848.7|835|838.1|823.1|828.6|819.4|821.6|806|792|774.4|763.1|754.6|754.3|746|739||730.5|737.3|761.5|757.3|761.9|751.7|745.1|759.5|762|739.3|730.1|732|744.1|748.5|743.1|724.7|722|695|681.1|658.4|||655|659.6|642.5|632.9|636.4|640|659.1|665.2|||686|650.4|||664.4|665.7|704.5|705.4|715|721|724.2|728|723.4|734.1|730.5|693|683.1|677.4|669.5|661.4|658.1|680.1|700.1|707||698.5|692.2|691.3|696|690.4|690.3|687.7|717.9|740.2|761|770.4|779.7|791.1|807.6|810|812.2|800.8|842|843.3|831|823.3|805|796.6|795.6|791.7|795|800|809.8|828|844.6|843|842.6|846.7|862|863.8|858|840.6|835.2|841.2|845.6|837.5|824.2|800.1|802.9|799|803.1|808|807|800|802.1|800|824.4|836|849.7|819|814|813.3|812|826|817.1|803.6|811.6|819.2|842.1|872.3|892|912.1|917|890|881.2|883|925.2|953.3|952.4|975|985.2|991.2|984.7|980.9|951|995|1011|980.7|990|987|990.7|985.2|1011|1010||1008|1020|1037|1047|1026|1014|1019|1002|1001|986.8|||972.1|977.3|968|||997.5|||980|1001|1024|1070||||1111|1141|1134|1079|1080|1069|1066|1089|1098
08736|11942|/equities/mega-or-holdings|TA125|7122|7453|7420|7545|7674|7462|7412|7533|7574|7576|7516|7516|7600|7758|7606|7551|7490|7403|7400|7559|7848|7720|7495||7300|7448|7880|8178|8357|8449|8220|8000|8048|7928|7855|7821|7657|7700|7959|7904|7613|7470|7536|7337|7325|7586|7681|7681|7725|7734|8032|8067|8087|7942|7551|7785|7405|7419|7170|7109|7100|7002|6810|6503|6524|6511|6733|7201||7113|7310|7482|7521|7538|7426|7426|7542|7389|7423|7338|7368|7468|7604|7602|7157|7196|6894|6760|7112|||6953|7186|6914|6951|6904|7112|7385|7621|||7748|7400|||7317|7519|7670|7387|7168|7900|7960|7860|7646|7711|7524|7030|7257|7100|7497|7237|7053|7505|7800|7770||7650|7564|7530|7773|7507|7315|7495|7801|7820|8130|8555|8600|8681|9159|9093|8857|8934|9441|9550|9650|9722|9794|9576|9415|8997|8501|8553|8901|9412|9688|9550|9527|9649|9821|9700|9673|9590|9837|9756|9825|10080|10010|9350|9318|9372|9218|9374|9471|9432|9356|8802|9001|9262|9515|9200|9494|9400|9264|9328|9611|9458|9660|9666|9750|10250|10600|10060|9821|9859|9567|9649|10000|10520|10310|10220|10310|10300|10270|10580|10670|10390|10250|9555|9463|9440|9564|9505|9501|10100||9772|10030|9811|9740|9573|9600|9950|9902|10110|10260|||10300|9725|9645|||9956|||9710|9803|10020|10380||||11000|11130|11260|11020|11040|11020|10960|11330|11230
08737|10936|/equities/melisron-1|TA125|23260|23420|23510|23660|23500|23430|23310|23140|23100|23190|22860|23100|23170|23340|23150|22890|22900|22730|23100|23700|24070|23940|23820||23360|23010|24120|24400|24390|24590|23920|23890|23440|24100|23910|23220|22780|23000|23780|23920|23730|23480|23790|23600|23450|23800|23990|23600|24010|24380|24600|24650|25050|24940|24440|24720|23860|23700|23700|23500|23240|23130|22800|22750|22730|23070|22870|22760||22760|22720|22800|22610|23080|22600|23040|23830|23750|23800|23240|23210|23650|24220|24400|23920|23950|24200|24060|23820|||23030|23050|22740|23000|23150|23430|23500|23010|||23290|23100|||22340|22360|22500|22440|22870|23600|23900|23500|23100|23550|23100|22820|23030|22650|22930|22350|21890|21900|22720|21850||21270|21430|21050|21640|21110|20310|20500|21430|20900|21600|22270|22220|22300|23070|23000|22680|22450|23340|23660|23610|24070|24370|23970|23540|23050|22420|22220|23100|24100|24570|24880|24700|24600|24310|24680|25000|24660|24160|24060|24120|24350|23970|23800|24220|24100|24360|24650|25090|24890|24860|24410|24430|25310|25550|25650|25810|25620|25210|25620|25350|25400|25400|25430|25060|25720|25720|25450|25830|25490|25160|24500|25250|25350|25150|26050|26620|26790|26800|27120|27530|27250|27530|25450|25380|25000|25970|26080|25700|26120||26170|26500|25910|25660|24700|25000|25820|25680|25450|25770|||24900|24600|23850|||24420|||23860|23330|23950|24220||||25040|25720|26010|25370|25750|25920|26200|27030|27520
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125|149.3|152.3|153.1|153.3|155.5|156|156.3|158.6|154.8|152.1|152.6|156.1|154.2|161.4|158|155|153.2|150.2|149|150.2|153.3|158.6|160.7||151|150.2|159.1|170|170.7|167.7|165.4|163.6|163.6|163.9|166.9|164.2|162.4|163|165.2|164.5|158.5|159.8|159|153.9|155|158|164.1|167.1|167.7|170.3|170|175.1|175.1|172.8|168.5|169.4|166.4|161.5|162.5|161|161|158.5|150.4|151.5|153.6|151.7|152.8|147.9||147.7|149|151.7|155.6|155.3|156.5|159|160|157.7|158.9|158|157.4|161.4|159.2|159|151.9|152.3|149.9|147.4|151.6|||153.5|158.4|156.4|158.6|158|157.3|165.2|166.2|||170|167.3|||163.8|160|160|157.8|153.9|154.2|154.5|150|148.1|146|149|143.3|142|139.2|141|140.7|136.8|142.1|145.1|143||143.5|141.3|140|142|141|140.5|143|146.7|147|151.8|153|151|151.1|157.4|156.5|157.5|154|161|165.1|167.1|165.6|167.1|168.8|166|160.7|160.4|160.5|160|166.2|168.8|170|171.2|173.3|178.3|177|174.2|176.4|172.4|171.9|168.1|170|170|166.2|170.9|168.4|165.6|164.3|161.2|162|166.1|161.8|166.4|171.9|171|171.2|170.6|168|165|168|168.4|165.8|166|166.3|167|168|167.5|161.3|174.1|172.5|174.5|173|174|176.4|175|183.9|188|190.7|188.2|188|183.2|180.8|181.8|168.8|170.9|166|171|172|171.1|173.2||178.7|182.5|182.2|181.7|181.5|181|181.3|178.4|180|181.1|||178|174|173.5|||173.4|||167|170|170.1|178.7||||191|198|198|199.1|196.5|197.3|196.4|201|202
08739|10937|/equities/menora-mivt-hld|TA125|7611|7820|7790|7870|7921|7848|7760|7410|7368|7305|7361|7575|7611|7700|7600|7701|7659|7532|7533|7550|7711|7671|7625||7595|7514|7710|8007|8158|8145|7897|7845|7836|7842|7764|7530|7530|7600|7740|7822|7713|7683|7773|7762|7650|7787|7769|7750|7765|7928|7976|7887|8114|8167|7961|8127|8019|7953|7897|7623|7550|7768|7600|7600|7714|7795|7852|8172||8125|8281|8402|8401|8544|8370|8185|8200|8150|7981|7800|7766|7866|7777|7813|7670|7652|7619|7585|7333|||7199|7122|7265|7010|7050|7115|7334|7017|||7281|7268|||7249|7210|7300|7155|7051|7163|7100|7100|6877|7027|6867|6770|6816|6580|6753|6781|6840|6951|7259|7200||7050|7118|7132|7001|6639|6567|6650|7020|7060|7280|7222|7324|7250|7617|7500|7700|7671|7855|7920|8004|7949|7813|7892|7672|7255|7100|7200|7361|7427|7516|7494|7426|7361|7494|7350|7350|7258|7211|7402|7251|7240|7083|7022|7148|6887|6804|6814|6661|6758|6764|6585|6851|6900|6770|6864|6985|6943|6954|7042|6834|6680|6741|6830|7051|7202|7670|7566|7551|7425|7230|7023|7032|7057|7192|6955|7224|7072|6976|7171|7384|7315|7219|6852|6872|6800|6966|6868|6727|7016||7024|7090|7100|7099|6860|7010|7141|7022|7124|7170|||6850|6835|6960|||6903|||6815|6767|6733|7020||||7254|7305|7441|7550|7701|7701|7773|7980|8001
08740|10934|/equities/migdal-insurance|TA125|443.1|450|447|444.4|434.3|439|433.4|426.9|427|431|428|435.8|438.2|450.6|437|444.5|450.8|441.2|441.1|449|450.4|445.3|441.2||427.6|427.8|450.2|463.7|461|468.4|453.6|453.4|458|459.5|464|449.5|444.3|447.7|452|458.6|457|453|446|441|436.5|443.1|444.8|450|453.8|467|466.2|452|469|453.1|450.4|450.4|440.1|436.6|429.9|415.9|412.4|415.4|413.8|401|395|396.4|402|421.1||416|418.4|423.7|426|424.9|413.5|413|418|418|418|414.5|407.9|405|409.5|412|398.6|399|387.2|384|383.2|||376.3|379.6|376|365.3|351.7|352.4|365.1|370|||371.9|365.4|||367.9|372.1|383|381.1|396|402.5|414.2|414|410|407|408.4|397.9|400.2|398.4|393|393|396.7|399.7|425.5|423||415|411|410.1|408.1|398.7|390.5|390.5|400.8|397.2|407|426|431|440.1|451.8|449.8|418.2|415.1|432.6|435.1|439.4|438.2|430|435.4|425|404.5|401.5|401.5|414.5|422|435.6|442.5|446.2|451|463.5|458.8|460.7|460|449.1|448.9|441|430.3|425|420|417.9|413.2|402|398.2|386|387|401.2|408|416.6|426.2|420.4|417|409.4|403|411|419.9|416|418.8|436|430.1|447.5|453|459|454|450.4|428.1|428.5|423.3|428.2|428|425.2|420.7|419|408.3|402.8|411.9|413.4|413.5|418.2|391.9|402|409|409.4|408.6|403|410||422.7|435.8|438|444|449|448.8|457.8|451|453.2|466|||459.4|447.2|433.1|||450.6|||450|453.2|471|485||||502|507.3|505.1|495.1|504.4|504.4|509.4|515|517.8
08741|10922|/equities/indus-building|TA125|897|905.6|904.4|905|905|902|905.6|924.2|928.5|917.1|910.1|916.4|921.1|948.1|930|930|943.7|940.1|933|945.9|960.4|958|947.2||930.1|901|932.5|954.9|965.1|971|939.1|935.2|941.1|938.5|934.4|902|897.1|904|923.8|897.5|890.2|890.2|886.9|890.7|895|895.3|902.8|899|923.1|943.5|978.2|953.1|975|967.8|952|969.4|951.2|940.3|915.1|900|895|908.7|917.6|902.2|900|930.2|922.2|931.3||923.9|920.5|985|997|1019|1003|1011|1024|1023|1023|999.2|1002|1021|1031|1023|1015|1006|1001|1010|1004|||977.8|972.2|971.6|982|974.9|977.9|990.1|994|||992.9|980|||971.4|970.5|974.2|958.9|950|991.1|994|979.8|979.7|989.5|961.8|950|956|944.5|961.4|959.9|940|953|974.6|972.2||950.4|950.3|906.4|936|895.1|892|906|941|922.7|972|1022|1040|1026|1058|1051|1025|997.1|1052|1066|1084|1103|1133|1124|1090|1050|1009|996|1030|1081|1116|1122|1112|1131|1091|1082|1070|1044|1048|1041|1024|1019|1021|1022|1055|1080|1094|1109|1095|1082|1088|1071|1071|1108|1103|1105|1098|1091|1101|1118|1126|1114|1097|1067|1084|1080|1120|1130|1155|1137|1106|1106|1104|1147|1117|1140|1130|1136|1140|1148|1163|1158|1167|1099|1093|1066|1086|1072|1050|1091||1090|1125|1110|1109|1067|1057|1074|1078|1083|1110|||1085|1076|1038|||1069|||1026|1019|1051|1063||||1095|1115|1130|1136|1138|1156|1178|1201|1208
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE|12580|12840|12790|12750|12830|12860|12800|12760|12710|12960|13010|13110|13140|13120|13020|12940|13330|13170|13240|13070|13220|13200|13280||13220|12810|13650|13690|13950|13540|13060|12810|13000|13070|12730|12230|12200|12250|12380|12300|12370|12260|12350|12330|12360|12310|12200|12380|12730|12900|12810|12780|12900|12870|12800|13070|12870|13010|12630|12460|12090|12180|11890|11780|11970|12250|12500|12520||12420|12650|12740|12990|13050|12730|12230|12200|12280|12330|12000|11760|11890|12140|11890|11870|11670|11720|11670|11610|||11420|11460|11250|11210|10950|10800|10790|10610|||10980|10870|||10930|11160|11260|11220|11380|11760|11860|11670|11300|11510|11450|11380|11540|11380|11260|11200|11180|11400|11790|11590||11280|11290|11080|11000|10750|10550|10850|11160|10940|11230|11430|11430|11470|11300|11410|11140|10810|11150|11240|11470|11520|11580|11470|11340|11050|10750|10760|11270|11620|11490|11410|11550|11530|11610|11630|11770|11580|11560|11360|11320|11240|11360|11330|11270|11020|11010|11070|11150|10850|10810|10570|10750|10920|11160|11050|11250|11310|11420|11700|11950|12000|12310|12120|12070|12090|12300|12390|12580|12490|12320|12320|12650|12910|13090|12830|12950|12780|12710|13310|13180|13100|13360|13160|13200|13020|13050|12980|13100|13340||13250|13420|13210|13080|12810|12680|12600|12620|12570|12550|||12020|12000|11810|||12210|||11980|12090|12550|12770||||13110|13130|13060|12830|13000|13250|13280|13630|13600
08743|10940|/equities/naphta|TA125|1774|1801|1769|1814|1853|1860|1849|1800|1851|1897|1873|1900|1924|1929|1891|1900|1921|1837|1784|1769|1778|1742|1712||1662|1653|1690|1674|1598|1606|1568|1565|1572|1597|1521|1518|1481|1487|1528|1527|1558|1554|1540|1500|1460|1474|1521|1537|1560|1570|1601|1605|1600|1601|1555|1609|1629|1611|1605|1597|1570|1557|1519|1519|1535|1537|1511|1554||1535|1580|1615|1627|1617|1594|1579|1592|1577|1544|1534|1530|1532|1538|1542|1564|1547|1549|1544|1530|||1518|1512|1533|1557|1500|1500|1550|1580|||1568|1548|||1533|1517|1501|1512|1501|1570|1565|1511|1460|1458|1478|1390|1403|1394|1411|1408|1400|1410|1396|1397||1320|1368|1410|1357|1282|1300|1363|1401|1381|1400|1433|1445|1502|1501|1500|1475|1482|1482|1478|1452|1451|1456|1489|1418|1680|1673|1695|1733|1770|1650|1669|1700|1730|1727|1800|1726|1690|1631|1649|1629|1641|1620|1606|1619|1651|1658|1607|1594|1629|1640|1671|1647|1620|1619|1608|1543|1518|1503|1517|1487|1581|1620|1717|1774|1840|1881|1905|1906|1861|1856|1800|1883|1873|1885|1867|1920|1937|1892|1921|1921|1927|1900|1810|1807|1814|1851|1844|1840|1839||1830|1883|1889|1881|1860|1834|1893|1904|1851|1890|||1895|1837|1838|||1818|||1801|1799|1872|1910||||1935|1955|1991|1995|1991|2005|2007|2058|2080
08744|1173275|/equities/nayax|TA125|8551|8603|8561|8750|8365|8550|8310|8342|8551|8701|8700|8620|8607|8650|8200|8317|8222|8018|8010|8080|8102|7701|7547||7250|7238|7636|7551|7757|8000|7751|7558|7132|7132|7132|6912|6751|6901|6958|7101|7095|6750|6755|6605|6659|6879|6878|6762|7033|7054|6898|6849|6842|6852|6934|6800|6605|6504|6470|6500|6500|6330|6500|6490|6446|6300|6204|6486||6402|6693|6682|6654|6870|6507|6502|6650|6618|6300|6200|6000|5940|6302|6413|6301|6286|6147|6022|6178|||5928|6200|5919|5901|5926|6001|6210|6100|||6301|6316|||6002|5902|5851|6078|6202|6571|6253|6535|6495|6380|6085|5997|6102|6335|6411|6361|6157|6425|6816|6674||6811|6700|6366|6190|6260|6000|6055|6611|6638|6710|6707|6800|6728|6839|6572|6359|6350|6680|6582|6573|6700|7088|7200|7012|6950|6902|6822|7200|7533|7600|7322|7266|7100|6890|6946|6715|6660|6840|7062|6906|6903|6725|6724|6679|6431|6341|6570|6537|6850|6830|6659|6474|6526|6696|6750|6709|6801|6922|6482|6205|6482|6302|6185|6190|6000|6350|6545|6486|6785|6687|6550|6889|6676|6626|6863|7002|6550|7003|8101|8382|8049|8088|7969|7800|8053|8458|8435|8045|8582||8700|9000|8460|8621|8666|8734|8663|8460|8506|8650|||8438|8260|7700|||7995|||8050|8050|8377|8420||||9100|8704|8551|8000|8000|7970|8001|8331|8223
08745|12104|/equities/neto-malinda|TA125|5748|5900|6000|6254|6187|6205|6283|6300|6333|6453|6326|6326|6402|6528|6398|6445|6573|6591|6565|6458|6413|6350|6002||5901|5917|6380|6558|6491|6416|6366|6555|6662|6666|6725|6662|6588|6690|6804|6843|6645|6650|6705|6567|6521|6591|6684|6868|6839|7140|7257|7301|7572|7572|7213|7321|7115|6977|6568|6454|6417|6562|6384|6327|6300|6370|6371|6710||6712|7012|7280|7511|7475|7517|7213|7075|7059|6969|6750|6760|6908|6862|6764|6624|6577|6420|6354|6296|||6211|6240|6189|6233|6300|6450|6819|6715|||7021|6866|||6791|7000|7032|6784|6707|7264|7918|8063|8414|8304|8100|7835|7953|7896|7540|7467|7484|7732|7758|7758||7628|7631|7506|7653|7500|7572|7650|7725|7480|7676|7552|7800|7851|8122|8187|8114|7897|8241|8198|8200|8186|8149|7520|7853|7750|7656|7811|8182|8600|8712|8818|9070|9071|9361|9167|9118|9019|8986|8907|8809|8874|8804|8800|8935|8933|8769|8739|8600|8700|8900|8700|8700|8773|8802|8842|8613|8521|8750|8984|8947|8800|8969|9250|9338|9320|9800|10310|10420|10600|11940|11870|11600|12070|11940|11940|12090|11900|11610|12000|11810|11850|11740|11320|11450|11310|11630|11600|11490|11810||11550|11460|11390|11300|11240|11290|11450|11490|11540|11730|||11480|11430|11140|||11570|||11090|10930|10920|10900||||11110|11360|11410|11630|11860|12010|11920|12440|12630
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH|73870|74970|74510|74420|75010|74060|73800|73700|72000|80010|80770|80140|80420|81630|79500|80030|76600|76300|76360|77050|78410|78900|79260||79160|78080|77430|77660|78560|77980|76380|74400|74000|75020|74490|74470|73070|73000|73110|73910|74260|74470|75310|74680|74100|73120|75030|74410|74700|74940|79490|79510|78630|80710|81170|80040|77300|77400|77390|77080|78810|76610|76420|76870|72580|70670|70150|70230||70260|70890|68850|69030|68500|67040|67440|66350|65960|68220|69020|67750|68550|68350|69580|71340|73530|72700|73020|72820|||75670|75700|76100|78430|81110|82060|83210|82010|||80610|80600|||80010|80760|81250|78200|74270|74650|75490|75400|75280|75770|76180|77680|77870|74420|73600|73220|73140|73250|76120|75750||76530|78020|75070|74380|74720|74200|73810|71840|77940|77060|77060|77500|77750|76880|75720|77060|76330|77850|76730|74700|74730|74980|73500|70900|70930|71930|72300|71550|70200|70420|69780|70120|69600|69760|68400|68140|67620|66500|65620|66100|65500|65310|66090|66710|67400|67380|67320|67010|66720|66940|67080|67300|67820|67260|67790|68050|68710|69310|69710|69190|67030|67500|66960|65270|65540|66200|67590|66210|64440|64770|64880|64720|65410|66250|67020|67350|68160|69000|68300|67100|65630|67520|59710|59380|58060|59750|61200|62660|63800||66740|66730|66790|67170|68350|67770|67740|66600|66780|66980|||65870|66140|65950|||69210|||66180|65300|67480|66160||||65820|66050|67560|67320|67700|69630|70130|70370|72330
08747|11047|/equities/nova-measuring|TA125|45570|45580|45580|46720|45440|45490|44700|44610|44100|43770|43980|42960|43410|44270|44100|44550|43440|42820|42780|44410|44910|45350|45350||42790|42120|41610|41250|41310|42330|42150|41710|40820|40240|40200|40540|40530|40520|40900|41370|41720|42260|43300|41000|41130|40120|40390|40600|39930|40500|40320|39900|39930|41100|41450|42240|41690|41720|41860|41680|41580|41300|40600|39690|40250|40150|40880|40940||36430|36450|36500|36430|35400|35010|34740|34300|34460|33580|32700|33410|33440|33620|32850|32320|32580|32700|32920|32910|||33710|33800|32910|33360|33620|33750|34900|34900|||34580|34670|||36410|36490|37030|36240|35200|34660|36610|36550|36370|35930|36620|36470|36300|35000|34770|34390|33660|33830|33650|33000||33040|33530|32500|32550|32380|31750|31710|32050|32110|32040|31730|32000|32000|31350|31430|31460|30500|32590|32610|32280|32170|32430|32640|30990|30710|31350|31220|31340|31340|32110|31220|31210|30480|29810|30540|30520|30630|29500|30260|30500|30260|30320|29160|29020|29000|28420|28560|27630|27800|28000|28190|28170|28110|28340|28450|28780|29130|29020|30080|29200|28500|28520|28500|28620|29110|29110|29280|29290|28230|28380|28630|28900|29410|29350|29230|29460|29340|29250|29870|30080|30510|30810|29160|29410|29300|28400|28500|24850|25950||25790|26510|25630|25640|25490|25420|25510|24910|24800|24500|||25270|26520|27800|||30910|||29410|29150|30620|30330||||30900|31180|32000|32000|32000|32480|32510|32360|34100
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125|181.1|184.9|187.5|188|185|177.4|176.7|180.2|176.7|178|178.5|183.2|191|197.4|192.6|195.7|196|195.9|196.7|197|193.4|194.6|193.1||192.1|193.9|196|191.6|188.2|185.4|182.9|177|180|180.7|171.1|170.4|171.7|175.5|175.5|181.2|174.3|176.9|176.6|171.1|173.2|172.9|166.2|166.3|166.6|164.9|165.3|171|169.6|164.8|156.7|165.1|158.8|160.4|160|157.1|156.4|161.1|166|166|165|168|171|171.8||169|172|171.2|174.3|174|178.1|180.6|179.3|177|163.3|163|173.8|174|178|176.9|175.5|181.9|183.1|178|180.3|||177.5|177.2|175.3|175.1|175|179|179.8|182.5|||190|185.6|||187.6|181|181|173|183.4|194.7|201.3|202.4|202|193.9|189|170|167.1|165.5|170|161|160.5|170.4|172.8|175.8||182|174.2|177.3|178.5|171|166.9|170.5|180.3|185.6|190.9|201.1|204.8|205.6|216.6|214.3|208|201.9|211.5|216.5|217.1|216.6|217.4|218|226|225.8|233|247|260.1|267|273.2|274.9|277.8|271|263.6|261.8|262|262.7|262|265.3|268.2|260|263.9|264|266|270.5|272.8|273.5|262.3|265|267.4|257.7|262.8|275.6|270.3|272.9|271.4|268.6|266.9|277.2|272|264.5|264.1|274.1|284.5|292.7|291.8|287|294.5|264.8|282|275.7|274.9|271.2|271|269.6|270.2|271.4|269.1|274.9|275.5|283|285.8|270.9|264.2|258|268.4|269.9|272|281.1||291|295.8|292|296.1|298.4|288|296.9|288.3|297|298|||293.1|293.3|287.1|||290.6|||274.3|279|283.7|287||||290|290|293|297.6|299|299.6|307.2|311|316.5
08749|11973|/equities/one-software|TA125|4770|4872|4920|4928|4912|4911|4875|4881|4931|4890|4750|4835|4855|4757|4621|4675|4616|4681|4665|4675|4758|4708|4670||4540|4517|4753|4850|4920|4929|4922|4911|4885|4829|4651|4650|4633|4713|4900|4993|4910|4920|4944|4854|4863|4857|4844|4830|4747|4850|4917|4990|4999|5050|4831|4947|4819|4779|4597|4558|4516|4563|4544|4470|4415|4503|4381|4370||4341|4522|4670|4840|4761|4560|4480|4395|4351|4252|4089|4081|4183|4200|4207|4094|3980|3950|3885|3770|||3750|3722|3708|3715|3751|3701|3735|3773|||3749|3740|||3717|3716|3650|3637|3802|4011|4072|4080|4102|4089|3966|3910|3763|3710|3700|3705|3760|3970|4074|4055||3962|3995|3970|4071|3893|3900|4001|4193|4088|4280|4375|4402|4444|4398|4440|4350|4385|4471|4517|4439|4472|4521|4460|4302|4141|4200|4300|4408|4512|4589|4596|4629|4684|4761|4915|4887|4656|4700|4720|4800|4500|4560|4550|4707|4805|4807|4818|4736|4700|4661|4626|4705|4765|4755|4697|4614|4581|4584|4601|4543|4444|4566|4620|4708|4830|4965|5016|4943|4922|4803|4740|4858|4915|4989|4967|4975|4800|4872|4931|4921|4966|4961|4666|4641|4578|4625|4625|4630|4788||4870|4880|4829|4990|4953|5056|5172|5161|5215|5300|||5202|5161|5100|||5338|||5065|5160|5262|5349||||5568|5599|5719|5566|5634|5731|5827|5889|5882
08750|1043291|/equities/opc-energy|TA125|2335|2323|2318|2352|2355|2360|2368|2403|2392|2410|2450|2480|2491|2490|2379|2432|2488|2412|2403|2430|2515|2603|2623||2529|2464|2636|2628|2639|2608|2487|2427|2408|2368|2318|2305|2311|2325|2342|2350|2392|2347|2400|2426|2497|2480|2580|2649|2649|2700|2736|2676|2700|2531|2530|2525|2475|2421|2390|2280|2302|2332|2228|2215|2201|2295|2324|2481||2498|2694|2715|2699|2716|2676|2684|2725|2780|2746|2651|2662|2607|2523|2577|2647|2591|2571|2572|2532|||2621|2621|2570|2555|2513|2678|2736|2707|||2802|2760|||2811|2781|2701|2670|2708|2759|2740|2732|2808|2865|2853|2757|2782|2945|3012|3076|3062|3039|3080|3054||2970|2925|2833|2919|2876|2921|2945|3061|3064|3137|3282|3350|3361|3411|3444|3434|3397|3500|3581|3529|3550|3535|3583|3548|3447|3450|3399|3557|3632|3691|3778|3773|3768|3729|3724|3722|3700|3662|3646|3650|3650|3619|3604|3710|3713|3834|3837|3834|3890|3797|3862|3895|3954|3830|3927|3995|3920|3858|3827|3943|3921|3873|3870|3890|3880|3889|3853|3816|3751|3850|4118|4159|4122|4159|4177|4125|4086|4104|4175|4300|4271|4301|4270|4187|4137|4200|4268|4184|4295||4271|4251|4290|4339|4269|4232|4182|4157|4174|4162|||4124|4009|3993|||3970|||3854|3851|3967|3953||||4070|4140|4206|4151|4149|4188|4188|4220|4114
08751|41400|/equities/opko-health?cid=41400|TA125|658.2|665.2|658.5|670|642.5|641|648|667.7|667.7|673|645.7|655.6|671.6|661|673|670|683.4|705.6|639.2|645.5|671.3|674|666.7||658.7|672|719.1|746|757.3|763|753.5|744.2|744.8|744|762.1|770|752|751|745|778|778.4|777|783.1|616|593|581.2|578.8|575|578|580|561.1|555.8|536.8|532.6|548.4|545.4|558|562|541.9|553.7|530|544.6|537|498|504.9|519.7|515.3|526||560|548|549.7|560.6|585.7|585.7|604.4|614|600|672|667|661.6|660.6|646.5|551.1|525.9|536|534.8|517.5|510.1|||547.4|543.7|499.3|503.9|528|549.6|561.6|537.7|||528.4|520|||537.5|525|520|490|491.2|465.8|464.9|457|470.8|478.6|489.4|489.5|493.7|483.8|470.1|447.2|433|433.2|403.2|386.5||411|419.9|420|404.5|407|382.6|384|382.2|390|411.5|419.3|417|419.4|422.6|430.2|436.4|438|450.4|460|467|467|466|470.9|437.7|423.7|420.4|417|416.8|423.8|459|470.9|490|527.9|539.4|518|522.4|518.2|433.2|435|426|429.7|436.2|441|422|428.7|427|425.1|369.9|372.1|386.1|388|388|392.3|405|394.5|408|426|436|443.8|449.1|442.2|451|460.9|457|467.5|493|502|503.8|482|480|490.7|499|507.8|501|513.5|550.1|554|551|581.6|580.4|564|565.7|551|623.2|630|630.6|625.8|656.1|657.8||644.6|652.4|634.9|631|629.9|620.6|620|611|604.1|645|||624.9|626|636.8|||654|||654.1|649.1|656.8|645||||646.2|660|663.9|677|701|705|714.5|725|747.2
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125|28520|28610|28530|28730|28330|28180|28560|28450|28520|28650|28710|28500|28630|28410|28670|28720|28250|28180|29150|29100|29410|29770|29900||30660|30850|30570|30410|29950|30000|30470|30080|29910|30100|29880|29630|28900|28850|29510|29390|29590|29460|29530|29160|29100|29020|29360|29400|30230|30170|30300|30060|30000|30050|30190|30000|30180|30530|32000|31530|31530|31810|31820|31510|31620|31430|31600|31610||31300|30920|30550|30240|30390|30490|30400|30640|30890|30340|30040|30300|30770|30490|30370|30170|30240|30830|30740|31170|||31700|31740|30670|30530|30970|31010|31400|31290|||30640|30310|||30100|30190|30060|29810|29750|29570|28950|29220|28500|29110|29700|29010|29300|29710|29600|31950|30940|30750|31160|31200||31360|31630|31210|30440|30460|30420|30390|30130|31990|32570|32500|32540|32540|32160|32240|32550|32300|31870|31930|31870|31410|31120|31640|31630|31120|31060|30650|30810|30630|30500|29890|29770|30350|30900|30530|30760|30570|30200|29720|29080|29320|29570|29570|29900|29900|30030|29960|30430|30700|30470|30320|30240|30050|30010|29570|29310|29450|30530|30640|30510|29990|29800|30610|30550|30830|30770|30700|30600|30260|30190|30830|30750|30700|30700|30810|31130|31240|31300|33410|34020|33940|34300|34010|35190|34930|35170|34710|31740|31510||31850|32180|31090|30950|30370|30000|30070|29870|30500|30710|||29400|30310|29790|||30320|||30200|30080|30450|30930||||32120|32540|32900|32260|32580|32470|32300|32120|32380
08753|1168509|/equities/oy-nofar-energy|TA125|8050|8100|8040|8021|8032|8041|7967|8051|8025|8025|8111|8150|8500|8601|8324|8482|8479|8457|8335|8340|8351|8356|8251||8095|8100|8374|8507|8501|8491|8450|8358|8199|8200|8128|8148|8030|8071|8097|8126|8242|8374|8230|8003|8131|8250|8118|8118|8096|8269|8212|8124|8107|8067|8096|8282|8114|8352|8624|8540|8535|8413|8453|8522|8450|8596|8652|8485||8410|8401|8383|8535|8541|8567|8532|8551|8574|8450|8407|8184|8316|8416|8303|8357|8307|8401|8237|8236|||8190|8240|8080|8340|8254|8112|8300|8601|||8700|8619|||8500|8603|8313|8253|8420|8668|8501|8300|8600|8780|8645|8424|8321|8332|8280|8001|7912|8169|8601|8631||8635|8604|8450|8646|8578|8710|8700|8803|8760|8963|9050|9110|9078|9155|9097|9000|8892|9103|9400|9400|9302|9631|9630|9298|9094|9050|9020|9156|9505|9720|9595|9500|10020|9948|9820|9760|9582|9570|9400|9260|9220|9300|9127|9037|9301|9100|9229|9304|9000|9270|9049|9002|9250|9171|9002|9256|9030|9227|9433|9200|9134|9249|9356|9420|9538|9750|9980|10100|9471|9567|9500|10000|10030|9989|10120|10500|10440|10390|10790|10250|9716|9850|9042|9362|8828|8930|9051|8893|9000||9310|9600|9758|9301|9150|9321|9590|9351|9865|10240|||10240|10210|10270|||10640|||10390|10340|10370|10270||||10560|10260|10260|10250|10610|10570|10410|10500|10900
08754|10954|/equities/partner-comms|TA125|1615|1640|1646|1631|1615|1581|1596|1603|1587|1558|1535|1543|1562|1597|1580|1605|1609|1552|1537|1535|1552|1556|1511||1494|1519|1591|1632|1631|1615|1587|1498|1488|1490|1470|1453|1439|1450|1465|1466|1472|1473|1425|1453|1461|1477|1483|1481|1459|1476|1509|1490|1509|1465|1460|1488|1470|1465|1460|1448|1451|1468|1495|1485|1477|1510|1575|1580||1593|1618|1633|1675|1677|1641|1633|1660|1699|1689|1668|1651|1680|1740|1740|1763|1783|1798|1764|1719|||1698|1710|1595|1631|1657|1675|1662|1655|||1701|1661|||1597|1597|1625|1650|1621|1797|2019|1998|1920|1975|1953|1867|1934|1932|1923|1937|1945|1987|2072|2063||2010|1985|1926|2000|2017|2000|2020|2169|2160|2226|2275|2259|2305|2338|2297|2253|2250|2300|2316|2315|2336|2405|2460|2431|2421|2367|2321|2376|2433|2419|2451|2422|2364|2445|2431|2386|2397|2376|2408|2435|2427|2371|2352|2452|2471|2424|2495|2474|2494|2510|2477|2472|2445|2390|2374|2380|2334|2353|2372|2379|2356|2385|2347|2418|2525|2566|2633|2640|2610|2612|2603|2640|2668|2669|2643|2575|2507|2480|2525|2527|2558|2576|2453|2425|2429|2451|2544|2536|2605||2591|2548|2508|2515|2458|2456|2541|2561|2576|2575|||2533|2545|2506|||2573|||2510|2525|2551|2554||||2607|2656|2647|2598|2647|2653|2675|2700|2729
08755|10955|/equities/paz-oil-company|TA125|30920|31510|31020|29710|30324.5996|30777|31370.3008|30814.0996|29301.1992|29531.0996|29360.5|29612.6992|29790.6992|30576.8008|30005.6992|29553.4004|29553.4004|29508.9004|29330.9004|29086.0996|29286.4004|28923|28433.5||28329.6992|27513.9004|28767.1992|29078.6992|28960.0996|28982.3008|29308.5996|28997.0996|28945.1992|29301.1992|29293.8008|28945.1992|28196.1992|28174|28685.6992|28500.3008|28693.0996|28923|28997.0996|28596.6992|29219.5996|28982.3008|28900.6992|28344.5|28374.1992|27677.0996|28774.6992|28700.5|28745|28856.1992|28188.8008|29479.1992|28863.6992|28745|28663.4004|28737.5996|28433.5|29093.5996|29167.6992|28752.4004|28159.0996|28114.5996|27996|28307.4004||27328.5|27825.4004|28196.1992|28314.9004|27996|27869.9004|27662.1992|27246.9004|27350.8008|27617.6992|26698.0996|26891|27551|27847.5996|26994.8008|26505.3008|26772.3008|26052.9004|25289.0996|25289.0996|||25734|25771.0996|25793.4004|25963.9004|26134.5|26134.5|26223.5|26549.8008|||26601.6992|26431.1992|||26104.8008|26171.5996|26149.3008|26075.1992|26052.9004|26935.5|27610.3008|27832.8008|26861.3008|26928|26319.9004|25511.5996|25993.5996|26030.6992|26453.4004|26942.9004|27135.6992|27855.0996|28789.5|28470.5996||28923|28908.1992|28322.3008|28567|27966.3008|28018.1992|28411.3008|29634.9004|28752.4004|29486.5996|30050.1992|30473|30487.8008|31555.6992|30962.4004|31222|30406.1992|31585.4004|31622.5|31459.3008|31496.4004|32134.1992|32586.5996|31689.1992|30843.8008|29864.8008|29664.5996|30183.6992|30999.5|31266.5|30917.9004|30999.5|30880.8008|30762.1992|30851.1992|30821.5|30539.6992|30628.6992|30843.8008|30673.1992|30999.5|30413.5996|30413.5996|30777|31859.8008|31889.4004|32223.1992|31644.6992|31644.6992|32304.6992|32104.5|32015.5|32304.6992|31629.9004|31481.5996|32408.5996|31385.0996|32015.5|32423.4004|33001.8984|32260.3008|32779.3984|32786.8008|33291.1016|32979.6016|32416|33810.1992|33928.8984|32838.6992|32942.5|32631.0996|33639.6992|33750.8984|34752.1016|34692.6992|34729.8008|34247.8008|35004.1992|35234.1016|35249|36087|35160|33684.1992|31741.0996|31518.5996|31585.4004|31815.3008|31548.3008|31088.5||31318.4004|31689.1992|31311|30777|30510|30079.9004|30235.5996|29850|29234.5|28997.0996|||28537.3008|28515.0996|27328.5|||26698.0996|||26624|27521.3008|28960.0996|29568.1992||||31000|31304|31222|30925|31215|31645|31815|31578|31237
08756|24046|/equities/perion-network-ta|TA125|12460|12520|12500|12830|12570|12610|12610|12580|12500|12770|12770|12730|12750|12860|13020|13060|12670|12610|12580|12840|12880|12940|12890||12590|12460|12110|12200|12690|12700|12680|12330|12280|12830|13020|13000|12750|12700|11910|11390|11480|11290|11260|11180|11240|11750|11660|11650|11930|11950|11970|11960|11920|11990|12230|11880|11860|12010|11500|11330|11210|11280|11470|11440|11070|11210|11240|11200||10970|10900|11200|11150|11300|11740|12000|12150|12100|12270|11950|12210|11670|11640|11670|12510|12700|12700|12610|12670|||12600|13920|13790|14680|15100|14640|14650|14070|||14370|14310|||14690|14070|14120|13640|13510|13600|13600|13570|13400|13090|12770|12550|13000|12460|12200|12100|11720|12040|12750|13000||12590|12660|12080|12100|12420|12090|12080|12050|11900|11770|11670|11630|11790|11740|11400|11060|10940|10720|10570|11490|11540|11020|11400|11350|11410|11120|11300|10870|10540|10500|10050|9901|9652|9886|10120|10010|10110|9781|9846|9810|10040|10000|9356|8860|8776|8727|8798|8663|8566|8649|8518|8517|8550|8697|8571|8854|8795|8637|8790|8640|8644|8851|8859|8800|9066|9347|9372|9316|9010|8900|9112|9178|8991|9000|8893|8860|8669|8701|8765|8641|8595|8540|8150|7870|7700|7664|7734|7702|7919||7939|7900|8023|8110|8211|8171|8154|7970|8059|7963|||8022|7781|7656|||7400|||6797|6754|6809|6630||||7200|7290|7257|7159|7320|7424|7302|7279|7251
08757|10953|/equities/perrigo-co?cid=10953|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08758|10950|/equities/phoenix-ord1|TA125|3744|3761|3744|3717|3784|3771|3747|3720|3713|3705|3694|3734|3775|3813|3742|3762|3789|3722|3707|3723|3760|3731|3750||3650|3601|3786|3761|3855|3862|3735|3750|3763|3776|3768|3603|3570|3602|3701|3721|3710|3676|3725|3679|3674|3750|3707|3707|3811|3887|3836|3800|3905|3960|3920|3955|3890|3866|3842|3753|3720|3730|3740|3786|3787|3890|3887|4034||3867|3907|3984|3964|3996|3984|3950|3959|3979|3919|3838|3838|3875|3904|3883|3860|3804|3814|3798|3768|||3630|3626|3635|3617|3590|3547|3499|3461|||3505|3411|||3426|3480|3560|3488|3532|3688|3712|3640|3636|3509|3497|3390|3499|3442|3460|3449|3426|3555|3607|3565||3511|3470|3381|3452|3386|3322|3376|3507|3476|3518|3644|3669|3685|3661|3691|3600|3496|3697|3702|3722|3767|3860|3857|3719|3596|3464|3473|3600|3737|3812|3735|3779|3760|3696|3660|3645|3623|3607|3684|3691|3685|3700|3677|3785|3785|3727|3721|3654|3637|3638|3585|3570|3664|3632|3691|3694|3622|3640|3691|3755|3743|3773|3738|3806|3880|3912|3929|3942|3850|3652|3681|3830|3821|3780|3738|3805|3780|3785|3826|3875|3870|3865|3661|3700|3645|3756|3677|3670|3761||3735|3718|3683|3613|3636|3628|3707|3639|3636|3650|||3567|3520|3376|||3464|||3303|3281|3390|3500||||3537|3630|3677|3599|3611|3684|3706|3805|3863
08759|10951|/equities/plason|TA125|16420|16560|16780|16900|16810|16810|16700|16660|16630|16630|16500|16170|16610|16840|16340|16630|16160|15950|15930|16010|16150|16100|16110||15720|15700|16100|16450|16220|16490|16320|16240|16420|16210|16800|16200|16260|16640|17430|17080|16590|16210|15870|15260|15400|15560|15720|15630|15910|16330|16120|16250|16740|17140|16850|17290|17640|17270|17150|17220|17220|17380|17220|16690|16290|16040|16100|16170||16290|16730|16260|16820|16580|16130|15830|15850|16030|16000|15970|15770|16200|16240|15820|15300|14900|15090|14850|14390|||14380|14800|14460|14780|14650|13930|14280|14280|||14650|14050|||14470|14630|14710|14240|13620|14610|14120|13930|13410|14000|13420|13120|13050|12820|12990|12880|12880|13490|13880|13950||13730|13740|13960|14350|14220|14620|14330|14660|14180|14510|14790|15000|15000|15120|15140|15000|14980|15500|15520|15700|15660|15810|15290|14920|14840|14800|15070|15270|15520|15210|15260|15720|15840|16460|16730|16310|16100|15700|15420|15190|14930|14880|14760|15320|15600|15850|15610|15540|15750|15770|15390|15740|15600|15160|14990|14960|14660|13690|13630|13730|13470|13500|13500|13720|13930|14630|14870|15100|14000|15500|15580|15580|15580|15560|15820|16310|16970|17000|17090|17070|16700|16850|15890|15750|15570|16000|15900|15970|16530||17000|17190|17210|17330|16800|16750|17160|16830|16660|16790|||16670|16180|15550|||16000|||16150|16410|16770|17220||||17890|17780|17750|17720|18070|18150|18210|18670|18750
08760|11994|/equities/prop-build|TA125|14520|14900|14910|15430|15120|15120|15120|15160|15000|14720|14780|14740|14840|15410|15100|15370|15010|14650|14650|14900|14900|14780|14990||14770|15060|15720|16540|16340|16480|16020|15930|15500|15660|15500|15430|15210|15710|16040|16290|15560|15510|16070|16000|15630|15920|15600|15510|15700|16350|16940|17010|16700|15800|15510|15720|15570|15820|16220|16690|16460|16300|16000|15850|15640|16020|16200|16210||16290|16290|16500|16470|16610|16570|16780|16790|16810|17010|17000|17640|18850|19600|19390|17660|17740|16870|16420|16100|||16890|16510|16720|16500|16420|16060|17190|17050|||17500|17420|||17540|17510|17020|16630|16500|17570|16600|16950|16210|16060|16050|15880|16100|16030|16100|16600|16090|17000|18000|18000||17880|17590|17370|17850|16830|15800|16610|18500|18900|19920|21040|21020|21580|21440|21540|21270|21450|22530|23000|22670|23100|23310|22480|21310|20820|19790|20200|20800|20670|21540|21270|21570|21790|22570|22030|21080|21070|22210|23000|22680|22300|21700|20770|19840|19660|18900|18500|18150|19200|19530|19140|19420|20300|20570|21000|21650|21660|22160|22400|22000|21390|21900|21500|22020|22990|23980|24320|24500|23700|23800|23810|24660|24200|24010|24530|24200|23950|24200|24150|23820|23520|23500|21550|21710|22530|23500|24260|24500|25770||26100|27500|27610|27120|25200|25000|26610|26480|26860|27310|||26750|25730|25790|||26850|||26010|26340|27440|27850||||29090|29100|29100|29690|29780|30110|31340|32670|31930
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3352|3352|3307|3315|3437|3433|3345|3361|3300|3288|3273|3331|3370|3590|3636|3640|3715|3847|3822|3940||3898|3900|3757|3936|3850|3762|3708|3649|3658|3600|||3430|3333|3460|||3431|||3410|3370|3390|3538||||3550|3641|3591|3536|3553|3522|3530|3720|3648
08762|10956|/equities/rami-levi|TA125|21460|21000|20900|20740|21200|21330|21500|21550|20900|22260|22030|22000|22300|22190|22000|22080|22020|21910|21910|22000|22000|21990|21990||21810|21660|22100|22500|22610|22610|22390|22200|22250|22500|22400|22360|22080|22020|22300|22370|22210|22000|21910|21690|21860|22050|21970|22250|22000|22000|22200|22500|23100|23000|22500|22660|22440|22350|22310|22640|22520|22560|22510|22240|21730|21100|20920|20900||21050|21230|20900|21240|21460|21430|21600|21300|21240|20830|20820|20810|21270|21900|21860|21700|21070|20870|20650|20140|||20200|20090|20130|19970|19730|19650|20380|20700|||20780|20910|||21210|21160|21280|20970|20710|20650|20850|21180|21180|20740|20800|20380|20600|20500|20520|20450|20490|20450|20760|20450||20700|20660|20320|20140|20000|20000|20160|20680|20620|20860|21150|21130|21200|21650|21780|21990|21790|22230|22460|22410|22270|22830|22030|21900|21920|21490|21050|21500|21900|22530|22470|23020|23120|23600|23760|23850|23700|23410|23400|22820|22710|22850|23390|23800|23910|24150|24200|24320|24670|24370|24120|24170|24220|24430|24430|24290|24120|24000|24020|24110|24250|24520|24360|24520|24490|24490|24520|24240|24300|24330|24700|24750|24750|24920|24670|24510|24510|24440|24400|24610|24500|25200|24880|24780|24340|24470|24460|24230|24170||24400|25140|25310|25540|25340|25500|25660|25630|25800|25880|||26120|26120|25500|||25610|||25320|25340|25460|25480||||26000|26010|26050|26000|26000|26190|26070|26370|26680
08763|11062|/equities/ratio-par|TA125|305|304.8|296|297.1|299|304|296.3|300.4|300.3|301.2|300|307|313|316.5|309.8|310|313.4|312.3|300|301.6|302|297.7|297||286.8|284.7|293.7|303|294|294.4|292.9|291|290.2|286.2|286.7|282.2|279|280.1|282.3|281.6|287|285|285|275.2|277.7|283|285.7|286.5|280.8|281.8|281.5|280.5|285|286|287.8|290.2|289.1|289.1|290|290.1|290.9|285.3|279.5|279|279.4|282.1|278.7|277.5||276.7|278.8|282.4|284|288.4|287|282.3|280.2|281.7|277.5|272|270.3|274.5|281|281|283.5|281|280|277.2|275|||271.1|271.1|275|273.6|267.3|263.1|264.1|260.5|||261.8|265.4|||263|260|261|257|245.2|244.4|212.9|212|209.4|202.8|198.2|195.4|197.5|196.2|200|202.4|202|204.7|210.1|212.1||211.9|210.3|205|203|198.2|190|203.2|208.5|205.2|211|210.3|214.6|219.6|223.1|225.1|220.2|217|223.5|226.2|223.2|225|226.5|231.1|228|224.2|223|223|230.8|238|235.6|230.1|230.1|230|236.9|238.4|238|235|230.5|227.5|228.2|224.9|224.3|221.2|225.5|231.3|228.7|229|228.2|216|225.6|234.1|235|231|229.9|231|231.3|227.7|233.3|232.4|230.2|230|232.5|236.5|238|243|252.9|252.4|250|243|234.4|234.1|241.2|241|244|244|247.6|250|249|252.3|255|261.8|261.1|256.2|260.8|257.7|255.5|252.3|248.5|248||249.6|251.7|250.4|248.3|246.7|245.1|243|234.9|240.1|238.4|||245|243.2|248|||250.3|||249|244.7|254.4|254.9||||260.7|262.5|260.7|261.2|267.8|265|269.4|266.3|264.5
08764|11064|/equities/reit-1|TA125|1556|1610|1615|1580|1567|1566|1558|1570|1564|1562|1544|1561|1585|1600|1579|1585|1585|1571|1553|1550|1590|1570|1557||1500|1520|1573|1627|1639|1655|1630|1604|1633|1654|1640|1610|1575|1598|1650|1660|1650|1645|1625|1579|1575|1579|1578|1577|1587|1613|1681|1644|1666|1623|1558|1629|1618|1581|1581|1512|1500|1484|1467|1467|1503|1508|1499|1538||1537|1539|1545|1534|1553|1511|1560|1655|1662|1640|1621|1615|1623|1659|1658|1611|1595|1574|1550|1527|||1533|1523|1495|1501|1503|1503|1526|1486|||1521|1510|||1512|1513|1545|1520|1537|1564|1615|1616|1580|1619|1631|1531|1554|1549|1545|1547|1497|1520|1571|1540||1513|1519|1512|1492|1458|1432|1475|1510|1512|1544|1551|1561|1581|1610|1620|1620|1616|1655|1682|1694|1632|1705|1685|1677|1651|1635|1650|1695|1763|1800|1805|1827|1821|1856|1867|1843|1790|1745|1737|1715|1728|1715|1706|1703|1703|1699|1655|1696|1689|1687|1653|1672|1736|1750|1737|1747|1733|1722|1737|1731|1724|1736|1757|1768|1832|1860|1889|1867|1828|1835|1828|1873|1821|1831|1852|1836|1874|1850|1899|1860|1870|1861|1755|1774|1732|1795|1799|1771|1818||1845|1891|1884|1922|1843|1840|1850|1878|1876|1890|||1855|1800|1763|||1820|||1773|1747|1793|1818||||1903|1951|1956|1965|1986|2005|2003|2056|2093
08765|1173540|/equities/retailors|TA125|7406|7585|7584|7801|7944|8108|7606|7600|7356|7393|7570|7611|7600|7831|7719|7839|7820|7849|7800|7927|7827|7765|7700||7619|7513|7800|7859|7795|7900|7798|7570|7623|7701|7207|7483|7345|7403|7562|7227|7194|7252|7180|7161|7164|7186|6982|7100|7212|7400|7492|7419|7417|7451|7453|7514|7308|7239|7267|7094|7004|7000|6937|6922|6898|6876|6852|6852||6770|6620|6815|7015|7365|7253|7199|7254|7199|7086|6796|6800|7034|7250|7243|7166|6959|6929|6711|6790|||6565|6667|6534|6607|6901|7050|7076|7020|||7000|6779|||6700|6460|6565|6493|6500|6715|6646|6522|6357|6259|5949|5445|5401|5511|5593|5555|5501|5593|5763|5842||5500|5667|5598|5699|5675|5533|5661|5804|5700|5987|6052|6175|6085|6221|6239|6228|6188|6421|6451|6533|6459|6502|6402|6250|6141|5955|5980|6007|6112|6159|6240|6268|6344|6480|6326|6334|6151|6280|6300|6206|6468|6396|6606|6746|6721|6673|6606|6414|6299|6329|6084|6048|6157|6057|6017|6080|6002|6075|6000|6020|6174|6244|6055|6098|6376|6511|6500|6524|6502|6434|6497|6500|6385|6313|6381|6480|7021|7060|7581|7484|7297|7264|6825|6746|6451|6419|6137|6259|6665||6564|6660|6629|6633|6786|6995|7066|6908|7050|7284|||7257|7107|6733|||6926|||6800|7000|6808|7090||||7423|7337|7634|7773|7806|7933|8010|8109|8149
08766|11090|/equities/sapiens--international?cid=11090|TA125|11010|10990|10750|11290|11130|11040|11130|11150|11020|11290|11300|11150|11300|11120|11060|11100|10860|10910|10370|9882|9736|9561|9522||9627|9504|9719|9781|9721|9746|9748|9510|9477|9374|9439|9645|9522|9465|9605|9739|9750|9738|9720|9651|9556|9444|9266|9200|9413|9624|9728|9600|9600|9628|9600|9564|9500|9500|9441|9332|9285|9433|9440|9160|9074|9180|9072|9070||8925|8678|8739|8671|8550|8600|8417|8368|8466|8325|8217|8065|8065|8192|8099|7222|7321|7221|7179|7274|||7498|7509|7452|7358|7584|7716|7750|7588|||7451|7602|||7541|7563|7670|7553|7394|7310|7562|7524|7575|7574|7417|7357|7301|6902|6864|6782|6850|6923|7186|7201||7353|7459|7395|7452|7435|7485|7541|7497|7335|7321|7534|7588|7716|7743|7800|7777|7687|7912|7940|7893|7820|7648|7732|7682|7563|7501|7523|7459|7321|7571|7305|7200|7013|7207|7272|7270|7147|6907|6871|6866|6668|6565|6515|6595|6552|6533|6355|6277|6315|6353|6363|6400|6313|6200|6256|6281|6324|6440|6518|6239|6184|6311|6144|6060|6250|6348|6423|6591|6509|6492|6515|6462|6405|6520|6523|6523|6566|6593|6567|6507|6549|6631|6224|6168|6121|6100|6120|5814|6632||6910|7002|6644|6795|6654|6586|6583|6565|6589|6607|||6280|6643|6418|||6800|||6700|6640|6900|6850||||6915|6800|6859|6900|6950|7023|7031|7096|7096
08767|11072|/equities/sella-cap-re|TA125|770|785.8|784.6|780|764.7|754|750|760.3|758.3|761.2|762|770|780.1|790|773.4|767.3|761|755.6|738|752|757.9|740|737.2||729.4|736|762.4|785.2|790|794.8|775|767.8|777|777.3|777.2|777|750|750|763.2|742.9|751.9|747|744.9|724|721.2|730|753|750.1|765|786.1|805.1|806|818|795.9|770|805.2|779.4|765.1|755.5|726.1|726.1|730|717|717|709.9|717.9|735.1|738||719.8|727|731.9|726|735|745|750|779.9|767.7|760.2|748.5|740.3|757.5|783|790|770.2|760|744.9|735|733.4|||725.1|714.2|710.5|710.1|718|720.1|739.1|743.3|||759|737|||730.1|721.7|725|710.2|707.2|731.1|744.5|751|738.3|767.2|770.1|735.9|722.7|702|703.1|698.8|688.6|721|743.1|737.5||724|722.4|702.2|722|701.2|699.8|701|719.9|715.2|735|729|745|757|767.2|776|784.1|747.2|780.2|816.1|812.5|811|826.9|822.8|815|784.6|767|771|802|840|862.2|865|871|880|900|895|878.1|860.1|848.1|835|821.8|825.9|812.1|810.1|820.7|820.1|815.9|813.1|801|809|810|801|815.5|850.5|855.7|836.7|835.7|815.2|812|815.4|815.5|821.1|830|840|850|860|880.1|880.9|869.8|872.1|857.6|863|880|880|880|905|895.3|900|900.5|915.1|910|907.1|912|865.1|866|846|876.2|890|875.8|885.3||904|928|913.6|912.1|886.6|894|900|884.1|892.2|889.3|||882.7|874.5|860|||883|||862.2|850.3|862|882||||925|947.8|955|963|963|969.8|976|1001|1019
08768|945144|/equities/shapir-engineering-industry|TA125|2540|2535|2546|2520|2465|2470|2483|2464|2481|2493|2498|2522|2550|2510|2502|2493|2511|2500|2508|2540|2573|2581|2578||2484|2452|2543|2555|2618|2574|2466|2455|2451|2460|2443|2412|2365|2385|2453|2466|2480|2472|2522|2496|2435|2500|2501|2564|2533|2603|2587|2565|2615|2659|2626|2668|2668|2657|2620|2552|2475|2469|2447|2447|2542|2510|2513|2580||2640|2728|2711|2700|2696|2585|2600|2671|2640|2551|2516|2580|2601|2605|2557|2510|2509|2532|2560|2469|||2363|2343|2321|2367|2352|2370|2397|2352|||2408|2387|||2380|2381|2499|2531|2460|2551|2635|2571|2522|2410|2375|2279|2280|2291|2352|2425|2428|2468|2483|2423||2363|2375|2304|2363|2352|2266|2350|2375|2367|2400|2555|2573|2570|2597|2574|2495|2470|2521|2542|2559|2570|2634|2629|2584|2525|2505|2511|2550|2620|2715|2749|2751|2730|2688|2677|2692|2632|2627|2650|2623|2613|2630|2538|2589|2620|2641|2720|2746|2735|2733|2606|2601|2706|2677|2658|2722|2718|2750|2790|2770|2752|2736|2772|2811|2851|2913|2975|2955|2832|2834|2802|2865|2840|2846|2881|2910|2957|2951|3000|3127|3067|3126|2960|2880|2872|2883|2877|2872|2909||2912|2948|2913|2894|2900|2902|2883|2879|2863|2935|||2780|2794|2740|||2770|||2718|2718|2830|2885||||2955|2952|2953|2916|2930|2911|3000|3056|3080
08769|10960|/equities/shikun---binui|TA125|914.9|915.4|895.4|899.6|917|921|921.2|950|951|955.4|958.1|951.8|960|980.9|950.1|970|967|966.4|940.6|960|977|975|935.9||886|895.2|940.7|972|985.6|991.9|956.9|936.1|944|943.5|940.8|910.1|870.9|892|913.1|834.4|807|800|789.1|770.3|764.9|771.4|793|801.8|803|819.8|830|804.3|810|828.2|820.4|850|838.9|825.1|819|784|775|759.4|753.1|753.1|782|806|805.2|846.3||805.7|822.8|861|868.4|857.4|844.1|870.2|912.1|898|891.1|841.1|845.7|860.2|865|850|834.5|827|808.5|772.8|715|||700|687.3|687.3|705|707.8|732.1|732|730|||760.6|750|||766.2|816.1|747.2|666.2|684|700|671|664|686|683|723.4|728|740.6|735|789|830.6|810.1|820|866.1|844.3||807.1|777|770|813|833|812.2|840|876|916.8|956.9|999.5|1014|1010|1027|1023|990.1|983|1021|1028|1062|1053|1060|1030|1009|984|982.1|990.1|1015|1099|1136|1123|1130|1122|1109|1108|1096|1119|1108|1115|1124|1110|1115|1101|1080|1074|1016|1026|909.7|933|1036|1031|1043|1111|1123|1090|1112|1129|1113|1130|1116.2151|1137.0326|1169.7458|1217.3287|1263.9203|1300.5988|1305.5553|1289.6943|1259.955|1309.5205|1328.3553|1323.3988|1369.9905|1370.9817|1373.9557|1395.7645|1402.7036|1409.6428|1425.5038|1477.0519|1486.965|1436.4082|1430.4603|1328.3553|1357.1034|1303.5726|1311.5032|1312.4944|1315.4684|1374.947||1367.0165|1439.3821|1399.7297|1414.5994|1380.8948|1387.834|1376.9296|1356.1121|1423.5211|1449.2952|||1392.7905|1350.1642|1356.1121|||1382.8774|||1348.1816|1387.834|1402.7036|1442.3561||||1539.5044|1543.4697|1430.4603|1408.6515|1412.6167|1399.7297|1421.5386|1461.1909|1467.1388
08770|10958|/equities/super-sol-01|TA125|1772|1806|1825|1848|1805|1817|1870|1880|1809|1796|1822|1871|1889|1902|1889|1880|1887|1893|1908|1912|1923|1892|1874||1851|1845|1877|1926|1967|1964|1911|1890|1888|1911|1937|1899|1825|1833|1845|1846|1824|1840|1913|1918|1894|1933|1954|1975|2000|2002|2010|2034|2051|1990|1915|1919|1941|1930|1882|1929|1923|1937|1911|1905|1941|1886|1877|1840||1753|1790|1798|1835|1822|1822|1850|1868|1883|1856|1840|1802|1821|1877|1917|1860|1872|1870|1839|1756|||1714|1702|1703|1690|1679|1682|1697|1691|||1730|1700|||1703|1712|1735|1710|1708|1712|1753|1754|1680|1667|1690|1761|1771|1765|1774|1775|1756|1786|1834|1788||1793|1793|1806|1848|1844|1832|1851|1885|1871|1915|1960|1964|1966|1906|1924|1918|1882|1936|1945|1945|1946|1963|1960|1931|1866|1848|1865|1910|1970|2015|2042|2050|2027|2058|2100|2123|2107|2108|2120|2087|2117|2115|2101|2114|2075|2020|2012|1976|2028|1998|1996|2030|2034|2061|2073|2102|2065|2093|2112|2110|2115|2119|2104|2123|2145|2156|2173|2195|2203|2221|2088|2172|2232|2224|2207|2200|2218|2244|2258|2288|2273|2318|2287|2395|2364|2403|2406|2331|2373||2399|2351|2340|2350|2339|2201|2188|2228|2240|2280|||2206|2183|2143|||2160|||2122|2168|2216|2251||||2280|2280|2253|2263|2300|2361|2396|2371|2411
08771|10961|/equities/strauss-group|TA125|8265|8376|8380|8359|8319|8356|8273|8305|8313|8340|8431|8505|8576|8600|8501|8450|8502|8534|8538|8560|8574|8663|8719||8371|8065|8440|8671|8711|8545|8333|8236|8247|8172|8172|8050|8011|8100|8166|8250|8150|8122|8250|8200|8135|8338|8446|8450|8500|8614|8605|8644|8773|8701|8721|8939|8873|8765|8443|8510|8618|8529|8400|8434|8370|8423|7981|7955||7971|8000|8006|8235|8295|8157|8102|8157|8149|8156|8005|8001|8156|8213|8176|8059|7880|7880|7990|7750|||7782|7756|7750|7715|7661|7715|7721|7855|||8012|8010|||7847|7908|8050|8064|8008|8276|8151|8100|8142|8432|8244|8103|8110|8231|8387|8350|8348|8388|8343|8208||8091|8130|8117|8150|8129|8119|8161|8360|8303|8338|8399|8553|8524|8534|8625|8574|8411|8721|8620|8650|8684|8737|8702|8721|8503|8202|8355|8405|8615|8720|8700|9026|8997|8888|8889|8883|8916|9006|9030|8980|8862|9000|9000|9205|9411|9358|9296|9195|9101|9192|8937|8880|8882|8899|8830|8918|8730|8797|8550|8576|8550|8568|8390|8420|8501|8556|8619|8509|8472|8425|8280|8749|8859|8822|8740|8810|8710|8700|8781|8930|9050|9025|8858|8834|8634|8697|8700|8700|8804||8767|8800|8663|8678|8621|8591|8533|8533|8440|8527|||8507|8372|8170|||8270|||8144|8250|8359|8345||||8324|8305|8360|8379|8322|8301|8425|8561|8710
08772|11074|/equities/summit|TA125|4861|4924|4775|4769|4665|4570|4569|4584|4576|4500|4600|4778|4899|5044|4893|4935|4878|4748|4872|4986|4997|4815|4831||4777|4801|5016|5125|5188|5225|5134|5059|4997|4983|4904|4958|4872|4901|4994|4989|4927|4785|4736|4637|4600|4685|4758|4830|4882|4819|4800|4827|4930|4917|4830|4950|4702|4708|4645|4590|4590|4642|4718|4645|4625|4583|4468|4412||4345|4430|4604|4606|4609|4500|4347|4573|4597|4595|4432|4411|4487|4533|4450|4282|4217|4078|3969|3915|||3856|3917|3800|3803|3808|3859|3970|3942|||4066|4014|||3980|3912|3950|3906|3870|4082|4295|4238|4077|4170|4120|3925|3891|3802|3766|3763|3615|3702|3900|3903||3820|3890|3800|3886|3909|3800|3935|4116|4226|4400|4524|4513|4534|4643|4588|4530|4543|4685|4697|4820|4811|4822|4793|4717|4667|4641|4549|4623|4602|4673|4736|4790|4759|4882|4884|4948|4951|4792|4762|4649|4703|4638|4474|4530|4553|4417|4352|4390|4461|4555|4502|4557|4639|4656|4688|4675|4620|4629|4694|4685|4714|4701|4634|4760|4964|5003|5062|5081|4990|4815|4751|4771|4780|4800|4921|5083|5134|5056|5016|4924|4873|4623|4280|4348|4345|4504|4650|4557|4793||4852|4846|4825|4848|4743|4900|4937|4827|4945|4971|||5040|4913|4711|||4917|||4766|4750|4979|5015||||5191|5223|5345|5479|5475|5525|5526|5716|5809
08773|942777|/equities/tadiran-hldg|TA125|26400|26550|26590|27340|27400|27020|27200|26900|27580|27890|27440|26150|27500|28650|28250|28410|28810|28580|28420|28460|29370|28730|29000||27690|28000|29120|30000|30110|30600|30110|29380|29580|29590|28810|28300|27800|27920|28000|28010|28000|28490|28080|28090|27810|27890|28100|28160|27520|27660|27950|27600|28400|30050|29090|29010|27550|27800|25480|24400|24620|25440|26180|26210|27700|29010|29520|30560||30560|31250|31360|31150|32360|32230|35800|36070|35700|34950|34400|34100|35450|35600|34800|34020|34330|33540|32270|30960|||30450|30950|30870|30820|30840|31200|32200|33410|||33900|33960|||33790|33200|32800|31760|31150|32500|31040|30700|30100|30400|30220|29690|30200|30430|29000|29730|29730|29800|30840|31400||30300|30350|30020|31030|30220|29550|30700|33030|32830|33620|35530|36170|36330|36770|36420|36040|35880|36540|37120|37620|37010|37170|35790|34060|32800|33720|34100|34720|35980|36960|37000|37120|36150|37350|37750|36890|37450|36640|36510|36360|36750|36600|36550|35690|34020|34070|34230|33070|34000|34540|33330|33500|35260|35320|34900|36200|35080|35280|34800|34220|33220|33010|33030|34600|35510|37420|37870|37190|36600|34700|33730|36380|36700|36030|35100|36360|37180|37570|38490|38860|38550|39100|44540|44140|43600|45000|45500|45490|46270||47560|49000|46550|46700|46490|46930|46510|46290|46500|47500|||48310|47950|48120|||49720|||47610|47910|49790|48470||||51200|51500|52430|53000|53600|53440|53250|54360|55020
08774|1142298|/equities/tel-aviv-stock-exchange|TA125|1948|1960|1941|1961|1973|1961|1926|1907|1889|1868|1830|1880|1880|1860|1830|1874|1900|1907|1916|1897|1927|1922|1870||1817|1810|1876|1851|1872|1902|1887|1869|1896|1896|1881|1846|1798|1789|1802|1820|1801|1804|1875|1885|1918|1982|1980|1956|1971|1952|1951|1925|1920|1985|1912|1958|1900|1887|1817|1758|1748|1775|1751|1748|1822|1865|1825|1790||1770|1748|1715|1694|1674|1611|1605|1605|1623|1623|1655|1632|1663|1700|1700|1758|1753|1709|1647|1623|||1622|1639|1615|1600|1625|1588|1572|1573|||1630|1625|||1604|1580|1570|1570|1636|1706|1736|1704|1650|1725|1731|1676|1706|1699|1722|1692|1703|1790|1870|1870||1830|1817|1767|1770|1736|1719|1728|1797|1773|1795|1713|1825|1924|1997|2000|1980|1915|1991|2070|2085|2085|2109|2156|2072|2021|1959|1945|2033|2070|2090|2063|2017|2015|2084|2079|2080|2069|2055|2092|2060|2100|2122|2128|2171|2183|2122|2100|2042|2100|2156|2115|2060|2100|2077|2071|2037|2050|2118|2126|2215|2190|2210|2222|2255|2262|2217|2199|2262|2231|2268|2272|2300|2297|2316|2325|2242|2225|2186|2242|2233|2229|2177|2054|2065|1990|2010|2007|2032|2030||2060|2069|1987|1991|1996|1966|1975|1954|1972|1993|||1966|1910|1837|||1871|||1825|1793|1799|1781||||1775|1795|1838|1750|1746|1687|1683|1695|1725
08775|10963|/equities/teva-pharm|TA125|3621|3614|3502|3675|3671|3649|3618|3604|3484|3549|3527|3601|3602|3578|3608|3520|3543|3529|3366|3002|3012|3075|3150||3136|3127|3090|3077|3084|2940|2885|2943|2962|2943|2998|2901|2922|2915|2786|2769|2790|2796|2784|2739|2786|2741|2766|2758|2695|2701|2696|2687|2700|2675|2700|2637|2644|2651|2730|2666|2700|2684|2711|2705|2660|2759|2797|2797||2811|2922|2927|2920|2980|2956|2951|2955|2962|3002|2985|3285|3151|3180|3177|3187|3175|3163|3155|3011|||3033|3030|3057|3095|3087|3041|3072|3410|||3371|3325|||3247|3171|3190|3160|3119|3115|3075|3057|3139|3225|3105|3023|3030|3079|3139|3269|3257|3305|3438|3381||3601|3640|3640|3570|3612|3624|3617|3574|3581|3572|3547|3565|3591|3561|3580|3585|3552|3385|3505|3692|3661|3644|3585|3592|3511|3497|3521|3396|3356|3422|3461|3491|3502|3592|3780|3783|3754|3798|3782|3755|3660|3641|3470|3340|3189|3160|3200|3228|3220|3204|3165|3182|3051|3012|2966|3000|3004|3135|3080|2952|2885|2897|2888|2896|2923|2935|2944|2931|2950|2972|2995|2991|2990|2958|3036|2965|3008|3001|3106|3196|3172|3244|3216|3182|3140|2975|3002|2892|3165||3136|3141|3058|2999|2992|2980|3001|2872|2906|2926|||2892|2889|2863|||3107|||2878|2853|2738|2721||||2784|2889|2941|2953|3020|3030|2989|3083|3108
08776|10964|/equities/tower-semicond|TA125|10280|10630|10800|10950|11040|11550|11610|11550|11300|11100|12200|12380|12680|12820|13080|13300|13370|13410|13550|13620|13650|13440|13750||13100|12840|13200|13140|13340|13450|13760|13550|13340|13460|13330|12970|12970|13050|13200|13450|13810|13720|13710|13600|13510|13760|13900|13860|13960|14410|14660|14560|14450|14670|14270|14140|14010|14050|14080|13820|14000|14220|14140|14550|15000|14690|14860|14310||14000|14850|15050|15050|14810|14600|14640|14850|14880|15150|15080|14900|15580|15720|16070|16130|16200|16280|16260|15920|||16420|16250|16250|16100|16230|16300|16520|15980|||15150|15230|||15160|15130|15200|15010|14650|14610|14780|14670|14810|14880|14650|14670|14620|14740|14710|14730|14830|14820|14750|14440||14400|14470|14520|14510|14630|14830|14780|14900|14910|14450|14370|14270|14120|14250|14160|14400|14320|14540|14370|14060|14350|14190|13770|14170|14420|14570|14480|14500|14320|14310|14530|14620|14870|14790|14780|14750|14790|14960|15150|15240|15350|15390|15160|15100|15130|15110|15200|15170|15260|15270|15240|15260|15400|15540|15580|15690|15710|15680|15710|15550|15610|15630|15070|15300|15120|15100|15100|15110|15080|14930|15000|15200|14970|14940|14740|14850|14900|14660|14670|14550|14210|14110|14170|14180|14080|14210|14310|14350|14500||14940|14960|14670|14810|14860|15250|15270|15040|15000|15150|||15220|15200|15530|||15710|||15520|15420|15580|15290||||15390|15360|15340|15270|15180|15410|15440|15320|15380
08777|1173975|/equities/veridis-environment-ltd|TA125|1740|1749|1737|1760|1801|1838|1837|1840|1859|1936|1926|1939|1956|2020|2035|1985|1992|1967|1847|1850|1859|1885|1853||1851|1850|1856|1835|1806|1850|1831|1775|1767|1765|1778|1826|1815|1827|1865|1770|1746|1740|1748|1732|1766|1811|1806|1823|1850|1933|1981|1956|1974|1950|1853|1787|1720|1687|1637|1629|1634|1643|1609|1609|1655|1775|1690|1810||1943|2072|2079|2198|2194|2083|2062|2059|2055|1995|1932|1892|1938|1883|1797|1801|1816|1883|1884|1898|||1908|1893|1885|1900|1930|1911|2002|2047|||2074|2027|||2029|1932|1850|1980|2003|2060|2016|2000|2000|1994|2033|1955|1923|1910|1867|1805|1760|1823|1937|1981||1883|1904|1840|1915|1813|1782|1914|2083|1994|2274|2497|2476|2509|2531|2536|2510|2490|2556|2580|2640|2696|2668|2703|2716|2663|2700|2681|2669|2737|2739|2735|2738|2710|2728|2711|2734|2768|2739|2867|2811|2811|2857|2857|2861|2950|3020|3000|2984|3101|3216|3125|3175|3230|3138|2980|3036|2887|2955|2933|2962|2897|2898|2885|2946|3072|3130|3136|3147|3138|2810|2835|2925|2940|2901|3081|3265|3163|3101|2958|2783|2759|2804|2731|2749|2720|2786|2839|2891|2982||2910|3228|3202|3346|3213|3129|3216|3196|3235|3218|||3176|3126|3110|||3119|||3106|3106|3217|3391||||3549|3505|3481|3431|3401|3513|3593|3684|3760
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125|15600|15480|15420|15690|15820|15800|15800|16090|15840|15940|16030|16150|16350|16440|16250|16260|16290|16410|16370|16530|16590|16420|16300||16030|16010|16870|16900|16610|16320|15800|16070|15920|16090|15950|15760|15750|15750|15690|15870|16230|16230|16470|16200|16340|16560|16550|16500|16980|17060|17110|17350|17190|16970|16810|16830|16580|16600|16710|16500|16520|16300|16590|16580|16910|17200|17300|17060||16880|17250|17380|17910|18020|17900|17850|18000|18370|17610|17310|17270|17350|17600|17600|17560|16660|16730|16710|16500|||16210|15460|15980|15840|15440|15360|15850|16120|||16180|15960|||15820|15700|15950|16530|16720|17000|17170|17440|17440|16990|17000|16900|17310|17450|17400|17080|16800|16800|17520|17540||17150|17000|17010|17070|17100|17110|17290|17900|17930|18330|18510|18800|19100|18910|19270|18700|18450|19070|19330|19130|18790|18490|18600|18600|17690|17770|17830|18280|18570|18880|19060|18730|18780|19270|19690|19730|19530|19230|18940|18460|18410|18380|18300|18290|18520|18310|18400|18050|18310|18000|18210|18350|18610|18750|18610|18180|18080|18020|18150|18220|18330|18600|18560|19100|19210|19700|19980|19540|19310|19000|18680|19050|19660|19600|20350|20230|19910|19900|20250|19680|20110|20200|19670|19670|19860|20130|19770|19910|20740||20520|20750|20510|20410|20320|20200|20170|20130|20040|19670|||19500|19410|19010|||19210|||18940|19520|19420|19500||||19750|19420|19690|19620|19750|20370|20300|20500|20910
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM|3.69|3.67|3.64|3.66|3.67|3.7|3.68|3.82|3.82|3.84|3.83|3.8|3.77|3.76|3.74|3.74|3.74|3.75|3.7|3.73|3.8|3.83|3.78|3.79|3.76|3.69|3.66|3.62|3.58||3.6|3.65|3.65|3.59|3.57|3.56|3.6|3.58|3.6|3.61|3.64|3.6|3.57||3.59|3.58|3.63|3.61|3.59|3.52|3.48|3.42|3.44|3.52|3.49|3.59|3.57|3.57|3.56|3.53|3.58||3.59|3.58|3.55|3.53|3.49|3.46|3.5|3.5|3.5|3.51|3.52|3.55|3.53|3.51|3.51|3.51|3.54|3.59|3.61|3.65|3.62||3.62|3.61||3.6|3.62|3.63|3.63|||3.64|3.64|3.66|3.69|3.68|3.71|3.69|3.67|3.63|3.65|3.66|3.7|3.72|3.73|3.72|3.7|3.63|3.55|3.54|3.6|3.68|3.69|3.67|3.67|3.62|3.63|3.69|3.73|3.83|3.85|3.91|3.96|3.95|3.94|3.9|3.85|3.9|3.97|3.91|3.83|3.74|3.79|3.85|3.82|3.82|3.88|3.9|3.91|3.9|3.87|3.85|3.88|3.94||4.06|4.06||4.05|4.04|4.08|4.04|4.04|||4.03|4.01|4.08|4.13|4.11|4.16|4.11|4.11|4.12|4.1|4.05|4.06|4.06|4.06||4.13|4.08|4.07|4.14||4.13|4.18|4.14|4.14|4.14|4.16|4.16|4.15|4.21|4.15|4.12|4.09|4.17|4.14|4.15|4.16|4.16|4.09|4.03||4.01|3.97|3.94|3.92|3.91||3.91|3.89|3.91|3.93|3.94|3.89|3.89|3.88|3.89|3.92|3.93|3.92|3.99|4.05|4.03|4.02|4.05|3.99||3.93|3.91|3.92|3.9|3.92|3.94|3.92|3.94|3.93||3.93|3.98|3.94|3.88|3.86|3.85|3.88|3.85|3.87|3.93|3.94|3.99|4.01|4.04|4.04||4.02|4.01|4.07|4.06
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.55|2.55|2.57|2.57|2.59|2.59|2.59|2.58|2.6|2.63|2.65|2.64|2.64|2.64|2.62|2.62|2.62|2.63|2.61|2.64|2.6|2.64|2.62|2.6|2.57|2.58|2.56|2.51|2.51||2.49|2.49|2.56|2.55|2.5|2.47|2.54|2.57|2.59|2.62|2.64|2.63|2.62||2.63|2.62|2.61|2.62|2.6|2.59|2.57|2.6|2.57|2.61|2.61|2.59|2.65|2.72|2.68|2.75|2.78||2.77|2.73|2.73|2.71|2.72|2.88|2.96|2.95|2.95|2.97|2.99|2.99|3.02|3.01|2.97|3.07|3.08|3.06|3.06|3.07|3.03||2.99|2.99||2.98|2.96|2.95|2.99|||2.99|3|3|2.99|3|2.98|2.99|2.98|2.99|2.99|2.99|3.03|3.04|3.01|2.99|2.99|2.96|2.95|2.97|2.98|2.97|2.98|3.01|2.97|2.92|2.89|2.92|2.93|3.03|3.07|3.13|3.11|3.11|3.11|3.14|3.11|3.1|3.16|3.13|3.13|3.08|3.05|3.08|3.06|3.07|3.07|3.02|2.96|2.93|2.92|2.95|2.99|3||3|3.03||2.99|2.98|2.99|2.99|3.04|||3.02|3.02|2.99|2.93|2.88|2.87|2.87|2.85|2.9|2.95|2.9|2.92|2.93|2.96||2.97|2.92|2.9119|2.9218||2.8626|2.8428|2.8626|2.9119|2.9119|2.8922|2.9021|2.8823|2.8823|2.9514|3.0008|2.9317|2.9317|3.0304|3.0106|3.0995|3.1291|3.0205|2.9119||2.981|2.7935|2.7441|2.7441|2.7441||2.7737|2.7935|2.8428|2.8725|2.8725|2.7935|2.7836|2.7836|2.754|2.6849|2.6849|2.7935|2.7639|2.6652|2.6454|2.7046|2.7046|2.5862||2.5467|2.527|2.527|2.4085|2.3197|2.3592|2.3197|2.4184|2.4776||2.6158|2.6652|2.6652|2.6158|2.5171|2.5763|2.6257|2.6257|2.6257|2.5862|2.6257|2.675|2.6948|2.7737|2.6652||2.7639|2.8231|2.833|2.8725
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM|5.4746|5.4746|5.4549|5.4353|5.4353|5.4255|5.4255|5.4059|5.5334|5.5334|5.5138|5.4451|5.4746|5.4942|5.4451|5.3568|5.3568|5.3372|5.3176|5.347|5.3666|5.3961|5.3176|5.3176|5.3274|5.2587|5.1508|5.1116|5.0723||5.1116|5.1606|5.1017|5.1017|5.0625|5.0625|5.0527|5.0429|5.0331|5.0723|5.0233|4.984|4.9448||5.0331|5.0233|5.0429|5.0821|5.1116|5.0134|4.9055|4.8663|4.8467|4.8859|4.8663|4.8467|4.8565|4.8074|4.7485|4.7387|4.7191||4.7093|4.7191|4.7093|4.7878|4.7878|4.8074|4.8565|4.8565|4.8859|4.8957|4.8663|4.8663|4.8859|4.8761|4.8663|4.8565|4.8565|4.9251|4.9938|5.0331|4.9644||4.935|4.935||4.9546|4.935|4.935|5.0331|||5.0821|5.0919|5.1214|5.1214|5.1017|5.1017|5.0723|5.0821|5.0625|5.0625|5.1214|5.1802|5.1802|5.1704|5.1802|5.1312|5.1214|5.0625|5.0429|5.0723|5.0527|5.0821|5.0821|5.0331|5.0723|5.0134|5.0821|5.0723|5.0134|5.3176|5.3765|5.4353|5.4157|5.4549|5.4746|5.4451|5.4451|5.3961|5.3765|5.3372|5.347|5.3372|5.3176|5.298|5.298|5.3078|5.2882|5.2882|5.2882|5.2587|5.2489|5.2783|5.4451||5.4942|5.5629||5.6217|5.5825|5.5727|5.5531|5.6217|||5.6217|5.5334|5.5825|5.6315|5.6119|5.6315|5.6413|5.6119|5.5825|5.5629|5.5432|5.5531|5.5334|5.5727||5.6315|5.4844|5.4549|5.4844||5.5727|5.6512|5.6708|5.6413|5.661|5.6119|5.6315|5.6315|5.6021|5.5138|5.504|5.4746|5.4549|5.4353|5.4647|5.4942|5.6217|5.6315|5.6708||5.6021|5.4722|5.3931|5.4326|5.2743||5.2941|5.2545|5.3436|5.403|5.4227|5.3535|5.3634|5.2743|5.2842|5.2743|5.2842|5.3832|5.3931|5.4227|5.4722|5.492|5.4623|5.4623||5.4326|5.3337|5.1951|5.1754|5.1853|5.2446|5.2248|5.205|5.1556||5.1853|5.1853|5.1853|5.0863|5.0368|5.0269|5.0764|5.0368|5.1951|5.2149|5.2941|5.2842|5.3535|5.3931|5.3139||5.304|5.3238|5.3535|5.3832
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM|2.08|2.08|2.08|2.1|2.11|2.12|2.13|2.13|2.16|2.18|2.22|2.22|2.23|2.25|2.2|2.21|2.19|2.19|2.22|2.24|2.28|2.24|2.24|2.26|2.21|2.2|2.19|2.19|2.2||2.21|2.22|2.19|2.19|2.21|2.2|2.11|2.11|2.12|2.14|2.11|2.06|2.04||2.12|2.1|2.09|2.09|2.1|2.07|2.07|2.1|2.1|2.11|2.11|2.08|2.08|2.07|2.06|2.06|2.07||2.08|2.08|2.09|2.11|2.08|2.07|2.1|2.11|2.09|2.09|2.16|2.18|2.15|2.16|2.17|2.18|2.2|2.22|2.22|2.25|2.23||2.22|2.29||2.29|2.31|2.28|2.28|||2.28|2.29|2.32|2.35|2.37|2.36|2.37|2.36|2.35|2.36|2.36|2.39|2.36|2.35|2.33|2.34|2.31|2.27|2.27|2.26|2.26|2.26|2.25|2.28|2.3|2.28|2.31|2.3|2.32|2.36|2.38|2.34|2.32|2.24|2.21|2.21|2.22|2.25|2.29|2.28|2.25|2.31|2.34|2.33|2.38|2.57|2.55|2.51|2.51|2.5|2.44|2.53|2.49||2.55|2.5||2.58|2.61|2.62|2.6|2.55|||2.54|2.55|2.54|2.52|2.52|2.58|2.57|2.52|2.5|2.43|2.41|2.4|2.38|2.39||2.36|2.35|2.36|2.36||2.31|2.32|2.27|2.26|2.25|2.29|2.31|2.3|2.29|2.29|2.28|2.28|2.29|2.29|2.29|2.29|2.27|2.18|2.16||2.18|2.09|2.04|2.02|1.96||2.05|2.03|2.03|2.03|2|1.98|2.02|2.03|2.02|1.99|1.97|1.99|2.01|1.93|1.86|1.9|1.84|1.8||1.76|1.72|1.71|1.71|1.71|1.76|1.75|1.79|1.87||1.96|2.01|2|1.96|1.92|1.98|2|2|2.13|2.11|2.15|2.11|2.15|2.24|2.2||2.21|2.2|2.24|2.23
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.37|4.36|4.34|4.32|4.3|4.32|4.33|4.32|4.37|4.38|4.38|4.36|4.31|4.34|4.2|4.26|4.37|4.36|4.32|4.38|4.36|4.4|4.36|4.34|4.34|4.29|4.33|4.3|4.22||4.23|4.22|4.18|4.17|4.18|4.09|4.05|4.04|4.1|4.18|4.14|4.08|4.04||4.25|4.25|4.25|4.21|4.17|4.17|4.22|4.22|4.24|4.27|4.28|4.25|4.27|4.26|4.26|4.31|4.39||4.36|4.35|4.45|4.48|4.44|4.4|4.39|4.38|4.38|4.38|4.39|4.38|4.37|4.38|4.36|4.42|4.38|4.37|4.38|4.39|4.35||4.33|4.37||4.36|4.37|4.35|4.38|||4.35|4.4|4.4|4.37|4.37|4.32|4.36|4.35|4.34|4.23|4.24|4.28|4.27|4.27|4.32|4.22|4.24|4.21|4.23|4.23|4.23|4.22|4.14|4|4.05|3.96|4.05|4.02|4.07|4.1|4.19|4.18|4.19|4.28|4.33|4.2|4.21|4.23|4.3|4.22|4.23|4.25|4.26|4.24|4.2|4.25|4.17|4.14|4.06|4.07|4.09|4.16|4.16||4.14|4.21||4.19|4.21|4.2|4.14|4.15|||4.15|4.18|4.18|4.11|4.09|4.09|4.05|3.91|3.95|3.95|3.85|3.83|3.83|3.86||3.85|3.88|3.9|3.8||3.78|3.75|3.75|3.76|3.69|3.64|3.68|3.78|3.79|3.77|3.82|3.76|3.73|3.76|3.86|3.93|3.97|3.88|3.76||3.84|3.76|3.68|3.67|3.64||3.83|3.79|3.8|3.86|3.85|3.82|3.81|3.8|3.76|3.67|3.64|3.73|3.74|3.75|3.7|3.7|3.61|3.52||3.52|3.39|3.35|3.3|3.2|3.22|3.19|3.32|3.38||3.43|3.51|3.51|3.45|3.33|3.36|3.36|3.38|3.35|3.31|3.38|3.41|3.44|3.42|3.38||3.46|3.52|3.58|3.6
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.34|4.35|4.38|4.39|4.38|4.39|4.38|4.38|4.46|4.45|4.44|4.43|4.32|4.3|4.28|4.26|4.23|4.21|4.17|4.19|4.23|4.3|4.28|4.28|4.24|4.21|4.19|4.2|4.22||4.17|4.18|4.17|4.15|4.11|4.1|4.07|4.08|4.07|4.05|4.05|4.07|4.04||4.08|4.02|4.04|4.08|4.09|4.12|4.13|4.16|4.11|4.12|4.15|4.12|4.1|4.09|4.08|4.11|4.16||4.16|4.12|4.11|4.18|4.23|4.27|4.33|4.36|4.41|4.4|4.47|4.48|4.48|4.51|4.5|4.56|4.59|4.57|4.61|4.68|4.71||4.69|4.67||4.69|4.62|4.65|4.67|||4.65|4.67|4.68|4.68|4.68|4.63|4.62|4.61|4.62|4.63|4.61|4.66|4.69|4.67|4.59|4.57|4.53|4.53|4.53|4.5|4.47|4.47|4.44|4.42|4.53|4.48|4.5|4.47|4.53|4.58|4.65|4.65|4.68|4.69|4.68|4.69|4.66|4.63|4.66|4.57|4.64|4.63|4.8|4.76|4.82|5.03|5.02|5.03|5.05|5.08|5.04|5.03|4.98||5.02|5||4.89|4.96|5.08|5.03|4.94|||4.91|4.85|4.83|4.84|4.8|4.89|4.86|4.77|4.72|4.71|4.64|4.57|4.46|4.46||4.48|4.46|4.45|4.39||4.36|4.38|4.39|4.39|4.39|4.38|4.41|4.38|4.35|4.34|4.3|4.29|4.35|4.38|4.41|4.44|4.42|4.4|4.38||4.43|4.3|4.18|4.16|4.01||4.45|4.47|4.46|4.53|4.41|4.37|4.37|4.42|4.39|4.35|4.37|4.39|4.38|4.39|4.37|4.37|4.34|4.33||4.36|4.3|4.3|4.29|4.26|4.3|4.26|4.33|4.41||4.48|4.5|4.5|4.44|4.4|4.4|4.37|4.32|4.32|4.31|4.37|4.41|4.41|4.44|4.43||4.47|4.49|4.48|4.53
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|2.58|2.58|2.6|2.61|2.57|2.58|2.58|2.57|2.61|2.65|2.65|2.64|2.6|2.58|2.57|2.55|2.55|2.53|2.5|2.53|2.56|2.58|2.58|2.57|2.56|2.53|2.53|2.53|2.55||2.52|2.51|2.51|2.48|2.46|2.45|2.45|2.45|2.47|2.46|2.45|2.45|2.43||2.44|2.44|2.45|2.46|2.44|2.51|2.52|2.52|2.52|2.53|2.54|2.55|2.54|2.51|2.5|2.5|2.51||2.52|2.5|2.51|2.52|2.55|2.57|2.61|2.63|2.66|2.66|2.67|2.65|2.65|2.68|2.68|2.7|2.68|2.68|2.7|2.74|2.75||2.74|2.71||2.71|2.7|2.66|2.67|||2.64|2.63|2.63|2.64|2.64|2.63|2.62|2.63|2.62|2.63|2.62|2.64|2.67|2.67|2.63|2.61|2.58|2.56|2.57|2.55|2.55|2.53|2.53|2.54|2.62|2.58|2.61|2.58|2.63|2.64|2.65|2.65|2.67|2.68|2.69|2.7|2.69|2.7|2.7|2.66|2.73|2.72|2.75|2.75|2.79|2.84|2.86|2.86|2.85|2.86|2.85|2.84|2.83||2.85|2.85||2.82|2.85|2.88|2.86|2.84|||2.82|2.79|2.8|2.79|2.78|2.82|2.8|2.8|2.79|2.78|2.75|2.75|2.7|2.7||2.69|2.68|2.68|2.65||2.63|2.64|2.64|2.62|2.62|2.6|2.62|2.63|2.6|2.6|2.59|2.58|2.57|2.6|2.62|2.63|2.65|2.62|2.61||2.62|2.61|2.5|2.47|2.4||2.67|2.64|2.7|2.73|2.71|2.68|2.68|2.68|2.7|2.66|2.64|2.68|2.7|2.7|2.69|2.67|2.65|2.63||2.59|2.58|2.58|2.56|2.58|2.58|2.58|2.61|2.69||2.76|2.77|2.77|2.76|2.76|2.73|2.74|2.75|2.77|2.76|2.81|2.85|2.86|2.85|2.85||2.86|2.88|2.91|2.93
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM|3.88|3.64|3.54|3.48|3.47|3.5|3.3|3.27|3.24|3.31|3.28|3.26|3.22|3.21|3.21|3.22|3.21|3.25|3.24|3.3|3.32|3.35|3.34|3.38|3.29|3.23|3.22|3.19|3.22||3.21|3.23|3.17|3.14|3.1|3.08|3.18|3.18|3.18|3.22|3.18|3.12|3.13||3.22|3.11|3.1|3.08|3.08|3.06|3.05|3.03|3.15|3.23|3.22|3.18|3.31|3.27|3.28|3.39|3.39||3.39|3.35|3.62|4.03|4.04|4.01|4.23|4.22|4.24|4.23|4.26|4.19|4.42|4.5|4.53|4.53|4.75|4.77|4.8|4.8|4.8||4.86|4.9||4.87|4.82|4.79|4.67|||4.66|4.7|4.84|4.83|5.02|5.01|5.01|5.01|5.05|5.05|5.05|5.06|5.07|5.15|5.1|5.09|5.02|5.01|5.03|5.15|5.15|5.13|5.04|5.01|5.15|5.15|5.34|5.34|5.56|5.65|5.8|5.92|5.9|5.9|5.98|5.95|6|6.04|6.01|6.21|6.53|6.52|6.65|6.7|7|7.02|7|7|7|7.06|7.03|7.09|7.02||7.1|7.14||7.24|7.14|7.04|7.01|7.12|||6.98|6.96|6.91|6.92|6.88|6.75|6.77|6.67|6.6|6.48|6.52|6.43|6.37|6.36||6.4|6.38|6.35|6.33||6.3|6.26|6.22|6.19|6.18|6.16|6.16|6.17|6.16|6.16|6.18|6.18|6.21|6.47|6.47|6.55|6.66|6.64|6.73||6.71|6.52|6.45|6.48|6.38||6.35|6.31|6.29|6.28|6.17|6.13|6.16|6.11|6.08|5.92|5.85|6.02|6.25|6.24|6.11|6.03|5.88|5.86||5.82|5.81|5.83|5.82|5.77|5.84|5.75|5.9|6.03||6.08|6.14|6.14|6.01|5.99|6.08|6.16|6.15|5.92|5.9|6.13|6.4|6.48|6.61|6.65||6.86|6.97|6.99|6.99
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM|1.9172|1.9172|1.8978|1.9172|1.9075|1.9367|1.927|1.9464|1.9464|1.9659|1.9659|1.9464|1.9756|1.9853|1.9562|2.0535|2.0535|2.0827|2.0729|2.1313|2.1119|2.0729|2.0145|1.9853|1.9853|2.0145|1.9562|1.9464|1.927||1.9367|1.9464|1.9075|1.8978|1.9172|1.9562|1.9562|1.9367|1.9562|1.9464|1.9464|1.8296|1.8296||1.8491|1.8491|1.8588|1.9075|1.8978|1.9172|1.8978|2.0048|2.0048|2.1313|2.1313|2.1119|2.1508|2.1508|2.1508|2.2092|2.2189||2.2481|2.1995|2.2189|2.2384|2.2481|2.2578|2.2676|2.4233|2.4428|2.4233|2.5011|2.2578|2.1508|2.1411|2.1021|2.0827|2.0827|2.1119|1.7712|1.7615|1.9075||1.8783|1.8102||1.8199|1.8491|1.8978|1.888|||1.9756|1.9756|1.9367|2.0243|2.0243|2.0632|2.0243|2.034|1.9756|1.9075|1.8686|1.888|1.8588|1.8394|1.8296|1.8296|1.8102|1.8102|1.7907|1.8978|1.9172|1.9172|1.7907|1.8004|1.6837|1.4987|1.489|1.489|1.4793|1.489|1.4404|1.4112|1.4598|1.4501|1.382|1.3722|1.382|1.4306|1.489|1.4793|1.5182|1.5377|1.635|1.6058|1.5474|1.4695|1.4404|1.4404|1.4695|1.4695|1.4695|1.4793|1.5377||1.5279|1.5182||1.5377|1.5571|1.6155|1.5863|1.5377|||1.5279|1.5182|1.5182|1.5377|1.5182|1.489|1.5182|1.5085|1.5182|1.5474|1.5766|1.5571|1.5669|1.6155||1.6545|1.635|1.635|1.6739||1.6155|1.5377|1.4987|1.4695|1.489|1.4695|1.489|1.4793|1.5279|1.5669|1.5377|1.5085|1.5377|1.5571|1.5766|1.6155|1.6058|1.6837|1.7031||1.7615|1.7226|1.74|1.75|1.7||1.8|1.95|2|2.06|2.05|1.94|1.96|1.92|1.91|1.92|1.9|2.09|2.06|2.1|2.07|2.03|1.81|1.79||1.79|1.76|1.83|1.84|1.82|1.82|1.7|1.65|1.62||1.67|1.7|1.67|1.64|1.61|1.56|1.52|1.6|1.55|1.52|1.49|1.48|1.5|1.46|1.48||1.59|1.55|1.61|1.62
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM|19.8|19.6|19.4|19.8|19.6|19.68|19.72|19.76|19.76|19.72|19.8|19.56|19.62|19.72|19.64|19.52|19.52|19.44|19.24|19.24|19.4|19.54|19.4|19.56|19.06|18.98|18.9|18.9|18.82||18.9|18.9|18.86|18.88|18.7|18.8|18.76|18.84|18.84|18.88|18.86|18.86|18.84||18.84|18.8|18.9|18.8|18.8|18.52|18.56|18.46|18.46|18.58|18.66|18.74|18.68|18.66|18.72|18.68|18.56||18.82|19.26|19.36|19.5|19.42|19.46|19.4|19.44|19.52|19.9|19.8|19.92|19.82|19.86|19.94|19.96|19.94|20|20.14|20.2|20.12||20.04|20.18||20.04|20|20.04|20.18|||20.18|20.18|20.14|20.06|20.06|20.06|20.04|20.2|20.2|20.2|20.14|20.14|20.08|20.2|20.2|20.22|20.06|19.98|19.9|19.92|19.86|19.96|19.94|19.9|19.86|19.84|19.96|19.9|20.16|20.3|20.42|20.38|20.52|20.5|20.5|20.48|20.4|20.3|20.26|20.22|20.16|20.38|20.38|20.34|20.28|20.38|20.28|20.32|20.38|19.82|19.84|19.98|20.12||20.4|20.54||20.52|20.7|20.68|20.62|20.74|||20.6|20.68|20.52|20.5|20.56|20.7|20.34|20.48|20.44|20.48|20.36|20.34|20.3|20.32||20.5|20.42|20.22|20.38||20.38|20.48|20.46|20.42|20.52|20.6|20.56|20.66|20.54|20.52|20.42|20.4|20.34|20.3|20.3|20.64|20.62|20.8|20.68||20.7|20.46|20.38|20.36|20.4||20.42|20.34|20.46|20.6|20.58|20.48|20.6|20.44|20.56|20.48|20.42|20.72|20.6|21.1|20.96|20.98|21.08|21.06||20.98|20.78|20.56|20.44|20.22|20.5|20.4|20.28|20.24||20.5|20.8|20.66|20.44|20.4|20.1|20.28|20.2|20.1|20.42|20.52|20.54|20.64|20.64|20.62||20.66|20.66|20.82|20.88
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM|18.3|18.22|18.14|18.14|18.36|18.36|18.18|18|18.28|18.42|18.36|18.34|18.46|18.52|18.62|18.64|18.62|18.48|18.2|18.02|18.22|18.2|18.14|17.8|17.66|17.7|17.6|17.54|17.52||17.5|17.58|17.44|17.36|17.38|17.32|17.26|17.2|17.22|17.44|17.46|17.5|17.48||17.4|17.3|17.4|17.44|17.5|17.46|17.5|17.5|17.32|17.3|17.32|17.28|17.14|17.2|17.02|17|17.02||17.22|17.34|17.32|17.54|17.56|17.62|17.54|17.56|17.44|17.74|17.68|17.68|17.68|17.82|17.78|17.94|18.06|18.08|18.08|18.1|17.9||18.02|18.12||18.04|18.14|18.1|18.02|||17.98|18.04|18.08|18.16|18.24|18.16|18.16|18.06||18.1|18.12|18.08|18.04|18|17.94|18.02|17.9|17.84|17.84|17.86|17.94|18.02|18|17.9|18|17.74|17.74|17.5|18|18.18|18.36|18.2|18.18|18.3|18.16|18.16|18.12|18.06|18.02|17.94|17.96|17.98|18.04|18.02|17.96|18.14|18.14|18.04|18.04|17.98|17.9|17.9|18.22||18.42|18.32||18.5|18.74|18.92|18.94|18.86|||18.84|18.84|18.9|18.64|18.68|18.7|18.7|18.6|18.54|18.46|18.36|18.28|18.18|18.36||18.4|18.4|18.4|18.4||18.52|18.48|18.6|18.5|18.5|18.42|18.46|18.42|18.36|18.4|18.32|18.3|18.32|18.54|18.52|18.56|18.58|18.52|18.8||19|18.7|18.28|18.46|18.2||18.44|18.54|18.68|18.62|18.68|18.62|18.54|18.66|18.62|18.58|18.74|18.72|18.92|19.06|18.84|18.94|18.86|18.7||18.96|18.74|18.5|18.4|18.38|18.4|18.34|18.3|18.32||18.4|18.52|18.58|18.42|18.46|18.38|18.44|18.54|18.6|18.66|18.68|18.68|18.82|18.72|18.76||18.82|18.96|19.12|19.28
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|5.99|5.96|5.93|5.91|5.92|5.91|5.92|5.9|5.94|5.99|5.99|5.94|5.95|5.93|5.93|5.92|5.91|5.99|5.9|5.89|5.91|5.86|5.86|5.86|5.84|5.83|5.79|5.82|5.81||5.8|5.79|5.73|5.77|5.82|5.79|5.78|5.77|5.8|5.81|5.75|5.84|5.82||5.8|5.8|5.82|5.8|5.85|5.84|5.85|5.8|5.73|5.75|5.78|5.73|5.72|5.69|5.71|5.7|5.7||5.64|5.73|5.75|5.76|5.7245|5.7048|5.7048|5.7343|5.7933|5.813|5.813|5.7933|5.7737|5.8032|5.7737|5.7343|5.754|5.7737|5.7343|5.7048|5.7147||5.6556|5.6163||5.6261|5.6458|5.6163|5.6065|||5.5966|5.695|5.7048|5.695|5.7048|5.7147|5.695|5.7048|5.7245|5.6163|5.6458|5.6163|5.5868|5.636|5.6065|5.5966|5.6655|5.636|5.6458|5.6655|5.7048|5.7245|5.7245|5.6753|5.7048|5.6655|5.7835|5.7343|5.7835|5.7442|5.8229|5.7933|5.7737|5.754|5.7343|5.5278|5.577|5.6852|5.6852|5.7245|5.754|5.872|5.9015|5.8819|5.813|5.8032|5.7835|5.8032|5.7737|5.7835|5.7933|5.8032|5.7638||5.8524|5.7737||5.8032|5.8229|5.8425|5.7933|5.7442|||5.813|5.8622|5.8425|5.8425|5.8524|5.8622|5.7933|5.8524|5.9114|5.931|5.8819|5.8819|5.8425|5.9114||6.0294|5.9606|5.931|5.9409||5.8819|5.872|5.8032|5.754|5.7048|5.6852|5.7442|5.8032|5.7835|5.7737|5.754|5.7245|5.695|5.6556|5.7048|5.636|5.6655|5.6163|5.8032||5.8425|5.8622|5.8032|5.7835|5.7835||5.8425|5.7737|5.8327|5.8622|5.8622|5.8032|5.813|5.8425|5.8524|5.8327|5.813|5.8622|5.8425|5.8032|5.7835|5.8032|5.813|5.7835||5.8819|5.8622|5.813|5.7933|5.6163|5.4983|5.4097|5.3507|5.4294||5.6163|5.6556|5.7442|5.7147|5.7638|5.7737|5.8032|5.7245|5.8032|5.6163|5.6458|5.8524|5.9606|6.0097|5.9212||6.0884|6.0196|6.0687|6.0687
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|3.97|3.98|3.97|3.98|3.91|4.03|3.97|3.89|3.89|3.95|4|4.03|4.06|4.06|4.07|4.07|4.07|4.04|4.01|4.11|4.11|4.13|4.12|4.14|4.14|4.08|4.04|3.99|3.88||3.84|3.84|3.83|3.88|3.85|3.78|3.75|3.75|3.83|3.83|3.78|3.73|3.7||3.71|3.71|3.74|3.71|3.74|3.73|3.73|3.71|3.69|3.74|3.75|3.75|3.74|3.72|3.71|3.76|3.69||3.67|3.65|3.69|3.88|3.89|3.87|3.89|3.93|3.94|3.91|3.97|3.93|3.89|3.84|3.84|3.86|3.81|3.8|3.79|3.82|3.81||3.81|3.81||3.8|3.79|3.77|3.82|||3.81|3.8|3.8|3.8|3.81|3.76|3.77|3.78|3.75|3.74|3.74|3.76|3.76|3.74|3.75|3.71|3.7|3.7|3.71|3.75|3.76|3.79|3.79|3.8|3.74|3.72|3.75|3.74|3.75|3.79|3.87|3.93|3.89|3.86|3.79|3.8|3.74|3.74|3.72|3.77|3.72|3.78|3.79|3.75|3.8|3.81|3.8|3.76|3.73|3.81|3.8|3.8|3.79||3.82|3.79||3.82|3.83|3.84|3.83|3.84|||3.87|3.88|3.87|3.9|3.91|3.93|3.92|3.93|3.93|3.92|3.9|3.93|3.93|3.94||4|3.97|3.94|3.86||3.87|3.83|3.82|3.9|3.92|3.68|3.65|3.74|3.73|3.75|3.78|3.75|3.78|3.76|3.8|3.82|3.83|3.8|3.83||3.9|4|3.95|3.97|3.91||3.96|3.96|3.97|3.97|3.99|3.98|3.99|3.98|3.9|3.87|3.86|3.98|3.98|4|4.01|3.98|3.91|3.86||3.89|3.84|3.81|3.71|3.65|3.66|3.59|3.59|3.63||3.74|3.79|3.77|3.75|3.75|3.74|3.76|3.73|3.74|3.74|3.81|3.85|3.85|3.91|3.84||3.88|4.07|4.08|3.96
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|21.2|21.12|21.3|22.16|22.48|22.68|22.66|22.44|22.48|22.58|22.7|22.98|22.9|23.16|23.3|23.22|23.26|23.18|23.04|23.04|23.2|23.3|23.1|23.36|23.3|23.36|22.66|22.68|22.54||22.74|22.6|22.6|22.62|22.72|22.7|22.12|22.52|22.6|22.22|22.22|21.9|21.62||21.94|21.82|21.74|21.6|21.54|21.6|21.7|20.74|20.62|21.56|21.52|21.64|21.72|21.6|21.34|21.2|21||21|20.86|20.8|21.5|21.8|21.1|21.72|22.22|22.48|22.28|22.64|22.52|22.22|22.02|21.8|22.04|21.64|21.6|21.6|21.3|21.08||20.84|20.92||21.34|21.7|21.7|21.14|||21.4|21.52|21.38|21.46|21.5|21.5|21.42|21.32|21.04|20.66|20.76|20.62|20.52|20.8|20.74|20.76|20.7|20.7|20.68|20.7|20.74|20.72|20.76|20.92|20.72|20.66|20.64|20.5|20.7|20.62|20.8|21|21.26|21.08|20.98|20.86|20.72|20.8|20.72|20.8|21.02|21.2|21.04|21.14|21.14|22.06|21.96|21.8|21.72|21.84|21.86|21.88|21.8||21.78|21.42||21.42|21.48|21.32|21.32|21.18|||21.3|21.12|21.16|21.76|21.7|21.92|21.84|21.76|21.78|21.68|21.76|21.54|21.6|21.98||21.9|21.5|21.64|20.6||21.04|21.12|21.24|21.3|21.22|20.98|21|20.96|20.94|20.76|20.74|20.86|20.96|20.62|20.7|20.76|21.18|20.82|20.98||20.84|20.74|21.02|21.02|20.82||21.2|21.24|21.1|21.02|21.06|20.9|20.98|20.98|20.94|20.6|20.84|20.72|20.88|21.6|21.6|22|21.26|21.24||21.22|20.76|20.5|20.32|19.98|20.02|19.98|19.58|19.42||20.18|20.66|20.5|20.42|20.5|20.6|20.64|20.48|20.6|20.44|21.5|21.78|21.56|21.82|20.88||21.76|22|21.9|21.88
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM|9|8.99|8.97|8.97|8.98|8.98|8.96|8.96|8.95|9.01|9|8.97|8.94|8.93|8.92|8.92|8.9|8.89|8.85|8.92|8.96|8.99|8.96|8.98|8.96|8.92|8.78|8.77|8.79||8.79|8.79|8.73|8.73|8.71|8.66|8.66|8.67|8.69|8.67|8.69|8.65|8.6||8.71|8.69|8.68|8.72|8.73|8.63|8.61|8.56|8.57|8.58|8.59|8.61|8.6|8.59|8.57|8.56|8.55||8.55|8.59|8.58|8.58|8.58|8.56|8.56|8.55|8.55|8.58|8.71|8.7|8.69|8.69|8.65|8.66|8.7|8.69|8.72|8.7|8.69||8.63|8.65||8.62|8.62|8.55|8.62|||8.66|8.68|8.65|8.67|8.69|8.68|8.66|8.65|8.64|8.63|8.59|8.62|8.61|8.57|8.56|8.54|8.49|8.44|8.43|8.43|8.45|8.4|8.37|8.33|8.29|8.26|8.35|8.34|8.36|8.7|8.69|8.67|8.68|8.66|8.71|8.74|8.74|8.74|8.7|8.69|8.66|8.63|8.7|8.71|8.73|8.76|8.72|8.75|8.73|8.63|8.6|8.62|8.6||8.68|8.71||8.73|8.75|8.73|8.77|8.79|||8.78|8.78|8.77|8.76|8.77|8.81|8.8|8.77|8.76|8.77|8.73|8.71|8.67|8.64||8.66|8.63|8.57|8.64||8.68|8.69|8.7|8.68|8.68|8.65|8.67|8.72|8.67|8.64|8.6|8.6|8.57|8.56|8.53|8.55|8.59|8.62|8.66||8.66|8.65|8.51|8.52|8.5||8.51|8.45|8.48|8.56|8.59|8.6|8.49|8.48|8.45|8.43|8.38|8.49|8.51|8.57|8.56|8.67|8.68|8.65||8.57|8.51|8.51|8.48|8.46|8.45|8.47|8.44|8.41||8.62|8.66|8.67|8.6|8.53|8.52|8.53|8.54|8.53|8.56|8.68|8.66|8.65|8.62|8.59||8.86|8.84|8.92|8.97
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM|7.23|7.17|6.96|6.93|6.86|6.83|6.8|6.82|6.83|6.82|6.88|6.89|6.89|6.85|6.87|6.82|6.81|6.79|6.75|6.83|6.82|6.85|6.89|6.89|6.87|6.87|6.84|6.82|6.87||6.89|6.87|6.88|6.85|6.87|6.85|6.8|6.82|6.83|6.9|6.87|6.82|6.79||6.82|6.8|6.8|6.81|6.84|6.76|6.8|6.84|6.82|6.86|6.85|6.85|6.9|6.92|6.78|6.9|6.93||6.8|6.82|6.85|6.98|6.98|6.59|7.25|7.27|7.3|7.38|7.38|7.36|7.27|7.21|7.15|7.18|7.21|7.2|7.21|7.2|7.21||7.15|7||7|7.11|7.13|7.08|||7.09|7.06|7.06|7.03|7.01|6.95|6.76|6.8|6.75|6.74|6.69|6.69|6.7|6.73|6.75|6.7|6.66|6.64|6.64|6.66|6.73|6.77|6.77|6.82|6.77|6.74|6.65|6.64|6.67|6.76|6.8|6.83|6.83|6.86|6.92|6.9|6.82|6.79|6.9|6.98|6.88|6.86|6.92|6.93|6.91|6.86|6.88|6.9|6.98|6.97|6.96|7|7||7.1|7.07||7.04|7.23|7.17|7.17|7.11|||7.15|7.15|7.05|6.97|7.06|7.14|7.1|7.02|6.96|6.79|6.7|6.59|6.54|6.53||6.54|6.56|6.5|6.46||6.4|6.4|6.45|6.52|6.39|6.4|6.36|6.36|6.35|6.32|6.32|6.35|6.3|6.34|6.35|6.3|6.37|6.23|6.21||6.18|6|5.95|5.94|5.93||6|6.03|6.05|6.07|6|5.98|5.95|5.9|5.89|5.88|5.88|5.82|5.89|5.95|5.97|5.97|5.91|5.83||5.68|5.68|5.55|5.47|5.4|5.4|5.48|5.46|5.53||5.63|5.65|5.65|5.55|5.5|5.56|5.65|5.75|5.71|5.72|5.8|5.82|5.86|5.94|5.81||5.9|5.97|6.05|6
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|4.07|4.09|4.06|4.04|4.04|4.08|3.95|3.93|3.94|3.98|3.96|3.93|3.93|3.95|3.92|3.94|3.97|3.96|3.94|4.03|4.03|4.02|4.01|4|3.99|3.98|4.04|4.02|4.03||4.06|4.06|4.04|4.03|3.99|3.99|3.94|3.9|4|4.05|4.05|4.07|4.09||4.03|4.03|4.12|4.11|4.13|4.12|4.09|4.11|4.04|4.07|4.06|4.05|4.05|4.03|4|4.06|4.06||4.04|4.1|4.11|4.22|4.2|4.21|4.19|4.16|4.15|4.16|4.31|4.33|4.33|4.34|4.32|4.31|4.37|4.34|4.25|4.36|4.46||4.38|4.4||4.38|4.26|4.27|4.28|||4.25|4.26|4.24|4.18|4.16|4.12|4.1|4.1|4.09|4.06|4.02|4.05|4.07|4.06|4.04|3.97|3.92|3.9|3.94|3.95|3.95|3.92|3.88|3.81|3.77|3.75|3.78|3.77|3.88|3.92|3.97|4|3.98|3.96|3.94|3.94|3.87|3.91|3.98|3.95|3.98|4.1|4.09|4.04|4.02|4.05|4|3.95|3.93|3.96|4.03|4.03|3.96||3.98|3.93||3.95|3.97|3.92|3.94|3.93|||3.9|3.9|3.85|3.81|3.82|3.81|3.75|3.73|3.72|3.73|3.74|3.73|3.72|3.75||3.82|3.83|3.8|3.82||3.76|3.72|3.77|3.76|3.7|3.68|3.72|3.84|3.85|3.84|3.85|3.83|3.85|3.84|3.83|3.89|3.85|3.82|3.76||3.9|3.68|3.65|3.72|3.67||3.74|3.71|3.71|3.75|3.82|3.78|3.78|3.76|3.77|3.68|3.69|3.75|3.77|3.75|3.73|3.66|3.57|3.5||3.48|3.39|3.36|3.4|3.3|3.33|3.27|3.39|3.4||3.5|3.61|3.63|3.52|3.49|3.51|3.52|3.5|3.51|3.47|3.6|3.63|3.66|3.65|3.64||3.73|3.74|3.78|3.81
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM|7.13|7.1|7.08|7.02|7.01|7.06|7.07|6.96|6.94|7.08|7.1|7.11|7.12|7.13|7.14|7.14|7.14|7.13|7.11|7.18|7.18|7.19|7.16|7.19|7.16|7.14|7.11|7.11|7.11||7.09|7.06|7.05|7.09|7.13|7.02|6.99|6.99|7.02|7.05|7.06|7.12|7.06||7.17|7.12|7.15|7.15|7.13|7.13|7.16|7.14|7.14|7.15|7.14|7.12|7.19|7.22|7.13|7.16|7.17||7.18|7.14|7.19|7.23|7.18|7.16|7.23|7.23|7.28|7.26|7.28|7.24|7.24|7.22|7.19|7.22|7.32|7.32|7.3|7.31|7.26||7.21|7.22||7.27|7.19|7.24|7.3|||7.24|7.16|7.18|7.22|7.15|7.15|7.13|7.13|7.12|7.12|7.1|7.13|7.22|7.21|7.17|7.17|7.11|7.09|7.12|7.15|7.14|7.12|7.08|7.04|7.06|7.04|7.12|7.04|7.16|7.23|7.3|7.36|7.38|7.39|7.33|7.37|7.33|7.35|7.44|7.47|7.4|7.38|7.38|7.43|7.45|7.38|7.25|7.23|7.2|7.19|7.24|7.24|7.16||7.28|7.3||7.21|7.18|7.17|7.16|7.17|||7.31|7.32|7.27|7.24|7.26|7.25|7.24|7.25|7.22|7.21|7.17|7.18|7.21|7.2||7.29|7.21|7.21|7.21||7.1|7.05|7.07|7.08|7.15|7.13|7.15|7.11|7.16|7.15|7.17|7.12|7.15|7.18|7.15|7.2|7.17|7.16|7.18||7.21|7.18|7.13|7.17|7.16||7.11|7.05|7.08|7.16|7.17|7.14|7.14|7.16|7.17|7.12|7.1|7.19|7.12|7.21|7.17|7.19|7.2|7.2||7.1|7.02|7|6.99|6.96|6.95|6.95|6.84|6.91||6.95|6.99|6.95|6.93|6.68|6.76|6.8|6.75|6.82|6.88|6.96|7.01|6.86|6.94|6.91||7.01|7.09|7.14|7.15
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|128.7|129.2|129|130.5|130.9|131|130.6|131.8|131.4|131.8|131.9|132|131.7|132.2|131.7|131.6|132.2|132.1|132.2|131.5|132|131.6|131.7|131.5|131.5|131.7|131.8|131.5|131.2||131.1|131.3|131.6|131.1|130.8|130.8|130.6|130.5|129.8|130.3|131.3|131.1|130.8||130.5|130.5|131|130.9|130.7|130.7|131.6|131.7|131.6|131.8|131.9|131.5|131.7|131.5|131.5|130.8|130.8||130.1|133.3|130|128.2|131.5|134.4|134.5|134.2|134.5|134.5|134.6|134.5|134.3|134.4|134.5|134.4|134.9|134.9|134.8|134.5|134.5||134.8|135||135|134.6|134.3|134.1|||134|134.7|135.4|136.4|136.1|135.3|136.3|136.3|135.5|135.2|135.3|136.5|136.2|136.9|136.8|137.2|135.4|134.6|134.3|134.5|134.3|134|133.7|133.6|134|133.4|134.7|133.1|134.2|134.2|134.7|134|134.8|134.8|135|134.7|134.4|133.8|134.8|134|134.9|135.1|134.9|135|135.4|135.5|135.7|136|135.2|134.6|135.1|134.8|134.7||135.5|135||134.2|135.5|135.1|134.8|134.9|||135|135|135|135.2|135|134.9|136|136.9|137.3|138.9|138.7|137.6|138|137.8||137.3|136.6|137.2|137.4||137.4|137|137|137|136.3|137.9|136.3|137.5|135.7|136.8|135.6|134.5|134.4|134.3|136.2|137.5|134|130.2|130||130|130.3|129.6|130.1|129.8||129.7|129.6|130|130.1|130.4|129.8|129.5|130|131.8|130.2|130.6|132.4|132.3|132.8|132.5|132.7|132.4|131.7||132.3|132.7|132|131.5|130.9|129.6|129|129.4|129.1||130.3|130.5|129.9|130.2|130.8|130.2|131.3|129.9|127.2|127.2|127.2|127.9|129.2|130|128.3||128.7|130.5|130.9|131
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM|6.99|6.89|6.84|6.8|6.78|6.92|6.78|6.78|6.75|6.79|6.79|6.79|6.75|6.8|6.8|6.8|6.77|6.79|6.67|6.73|6.84|6.79|6.7|6.74|6.8|6.5|6.5|6.49|6.32||6.14|6.23|6.25|6.23|6.15|6.05|5.95|5.92|5.84|5.99|6.03|6.01|5.96||6.08|6.12|6.14|6.11|6.1|6.07|6.14|6.16|6.13|6.21|6.36|6.42|6.4|6.37|6.36|6.4|6.42||6.5|6.41|6.56|6.74|6.84|6.91|6.94|6.9|6.88|6.89|6.85|6.94|6.96|6.99|6.98|7.03|7.16|7.15|7.1|7.07|7.06||7.04|7.02||7.04|7.02|7|7.14|||7.16|7.16|7.31|7.29|7.34|7.3|7.25|7.2|7.36|7.14|6.97|7.18|7.11|7.14|7.06|6.91|6.84|6.82|6.69|6.67|6.71|6.74|6.82|6.91|6.95|6.86|6.9|6.84|6.96|6.93|7.15|7.16|7.24|7.26|7.15|7.1|7.04|7.06|6.8|7.1|7.78|8.16|8.19|8.19|8.17|8.14|8.1|8.08|8.03|8.16|8.18|8.15|8.14||8.2|8.09||8.31|8.43|8.47|8.47|8.45|||8.45|8.41|8.46|8.38|8.4|8.35|8.28|8.26|8.22|8.31|8.26|8.29|8.35|8.47||8.51|8.42|8.43|8.29||8.17|8.08|8.07|8.18|8.44|8.42|8.45|8.47|8.44|8.44|8.4|8.36|8.45|8.47|8.43|8.52|8.35|8.32|8.49||8.94|8.78|8.63|8.62|8.53||8.52|8.54|8.55|8.63|8.62|8.49|8.51|8.54|8.47|8.44|8.49|8.61|8.6|8.7|8.72|8.73|8.77|8.83||8.73|8.56|8.52|8.49|8.41|8.48|8.36|8.48|8.46||8.57|8.62|8.4|8.36|8.32|8.35|8.32|8.3|8.23|8.22|8.32|8.49|8.54|8.52|8.54||8.56|8.58|8.69|8.87
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM|21.62|21.46|21.66|21.7|21.66|21.82|22.38|22.5|22.64|22.5|22.66|22.58|22.64|22.74|22.54|22.64|22.64|22.6|22.64|22.64|22.74|22.66|22.44|22.22|22.28|22.2|22.12|22.06|22.06||21.98|21.88|21.84|21.76|22.1|21.82|21.76|21.8|21.72|21.88|22.06|22.1|21.58||21.9|21.66|21.5|21.4|21.94|21.82|21.82|21.82|21.6|21.68|21.6|21.3|21.46|21.46|21.52|21.34|21||21.2|20.82|21.12|21.76|22.12|21.96|22|22.3|22.26|22.04|22.34|22.1|21.84|21.66|21.72|22.12|22.32|22.4|22.32|22.44|22.24||22.12|22.1||22.08|21.9|21.92|21.92|||21.88|21.9|22.22|22.12|22.1|22.06|21.86|21.5|21.52|21.34|21.24|21.16|21.34|21.02|20.88|20.7|20.9|20.5|20.52|20.9|20.7|20.38|20.44|20.2|20.22|20.04|20.32|20.3|20.42|20.5|20.4|20.52|21.1807|20.6442|20.5647|20.2269|20.4058|20.8826|21.8363|21.8165|21.8761|21.8959|21.8761|21.8761|21.9953|21.9953|21.737|21.7966|21.9754|21.7966|21.6973|21.6774|21.7966||22.0748|21.6973||21.6575|22.3331|22.4722|22.3927|22.4523|||22.3331|22.3927|22.1344|22.035|22.0946|22.0748|21.9556|22.4324|22.5318|22.1344|22.0748|21.9953|21.9556|22.0152||21.7171|21.7569|21.5979|21.8165||21.737|21.6575|21.6575|21.7767|21.3992|21.3197|21.5582|21.5979|21.3197|21.6575|21.6973|21.7767|22.194|22.6311|22.5119|22.6112|22.651|22.2536|21.8761||21.4986|21.3793|21.2999|21.1807|21.0614||22.0946|21.7569|21.6774|21.439|21.3793|21.2204|21.3793|21.1608|21.3793|21.1807|20.9621|21.2601|20.9224|20.7634|20.6641|20.6641|20.6442|20.5846||20.8031|20.5846|20.1673|19.9488|19.5911|19.8295|19.5514|19.8693|20.0878||20.0878|20.7435|20.982|20.0878|19.8693|19.8891|20.4256|20.525|20.4852|20.3859|20.8627|20.9422|20.9224|21.0217|20.7833||20.7038|20.8627|21.2204|21.1807
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM|17.1|17.04|16.98|16.98|17.06|17.18|17.1|16.96|16.94|17|17.02|16.98|17|17.12|17.06|17.04|16.98|17|16.96|16.78|16.96|17.06|17|17|16.94|16.9|16.9|16.86|16.86||16.88|16.86|17|16.94|16.8|16.84|16.82|16.82|16.76|16.84|16.88|16.76|16.7||16.76|16.66|16.8|16.74|16.8|16.76|16.7|16.78|16.68|16.72|16.6|16.46|16.48|16.42|16.42|16.5|16.48||16.42|16.46|16.64|16.64|16.72|16.74|16.74|16.72|16.88|16.82|16.8|16.76|16.8|16.74|16.76|16.76|16.84|16.8|16.82|16.9|16.8||16.8|16.78||16.76|16.74|16.72|16.78|||16.7|16.76|16.66|16.76|16.8|16.8|16.72|16.76|16.52|16.64|16.62|16.56|16.54|16.38|16.48|16.36|16.5|16.48|16.14|16.12|16.48|16.36|16.4|16.4|16.4|16.3|16.34|16.34|16.4|16.5|16.44|16.44|16.46|16.52|16.36|16.52|16.5|16.52|16.72|16.76|16.72|16.8|16.96|16.96|17.04|17.42|17.18|17|16.94|16.76|16.76|16.82|16.78||16.9|16.84||16.82|16.86|16.9|17.04|17.04|||17.14|17.1|17.14|16.96|16.9|16.94|17.02|17|16.94|16.98|16.84|16.78|16.68|16.74||16.8|16.68|16.52|16.44||16.28|16.3|16.26|16.5|16.6|16.64|16.8|16.74|16.84|16.64|16.54|16.5|16.6|16.64|16.62|16.62|16.68|16.5|16.4||16.66|16.84|16.64|16.76|16.7||16.8|16.82|16.82|16.9|16.96|16.88|16.86|16.96|16.96|16.88|16.86|16.96|16.98|16.76|16.9|16.92|16.86|16.8||16.7|16.66|16.4|16.26|16.36|16.04|16|15.92|15.98||16.28|16.26|16.52|16.52|16.4|16.36|16.4|16.3|16.24|16.26|16.42|16.44|16.4|16.64|16.48||16.5|16.82|16.98|16.94
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|15.66|15.72|15.76|15.86|15.7|15.8|15.82|15.74|15.74|16.02|16|16.08|16.3|16.66|16.7|16.62|16.56|16.5|16.52|16.4|16.6|16.46|16.38|16.4|16.56|16.56|16.32|16.24|16.12||16.12|16.2|16.06|16.04|15.92|15.86|15.82|15.84|15.7|15.84|15.82|15.76|15.7||15.8|15.7|15.88|15.8|15.96|15.86|15.86|15.82|15.94|15.94|15.92|15.94|15.92|15.66|15.64|15.68|15.6||15.58|15.34|15.34|15.76|15.74|15.74|15.9|16.02|16.06|16.02|16.2|16|16.08|16.3|16.3|16.22|16.4|16.5|16.5|16.52|16.4||16.38|16.2||16.16|16.34|16.5|16.28|||16.1|16.3|16.44|16.5|16.42|16.4|16.34|16.62|16.58|16.42|16.44|16.42|16.54|16.5|16.5|16.86|16.7|16.5|16.26|16.54|16.52|16.5|16.56|16.44|16.44|16.44|16.38|16.44|16.3|16.4|16.94|16.86|17.32|17.5|17.5|17.46|17.4|17.42|17.38|17.48|17.4|17.5|17.7|17.76|17.72|17.74|17.54|17.5|17.52|17.5|17.48|17.5|17.54||17.6|17.58||17.44|17.56|17.52|17.42|17.32|||17.32|17.5|17.32|17.5|17.5|17.38|17.2|17.3|17.32|17.56|17.3|17.2|17.04|17.12||17.22|17.12|17.26|17.42||17.18|17.16|17.14|17.16|17.38|17.34|17.28|17.4|17.28|17.5|17.04|17.04|16.98|16.96|16.96|16.8|16.96|16.4|16.04||16.18|16.22|16.04|16.14|16.24||16.2|16.2|16.2|16.24|16.18|15.92|16|15.98|16.48|16.1|16.1|16.28|16.5|16.56|16.5|16.56|16.48|16.5||16.72|16.54|16.16|15.94|15.86|15.7|15.7|15.86|15.9||15.86|15.92|16|16.12|15.86|15.96|16.14|15.96|16|15.72|15.62|15.82|16.18|16.32|16.34||16.52|16.46|16.64|16.6
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM|4.82|4.88|4.85|4.8|4.84|4.75|4.74|4.75|4.82|4.88|4.89|4.9|4.89|4.98|4.97|4.92|4.91|4.91|4.83|4.91|5.01|4.98|4.93|4.95|4.95|4.83|4.77|4.78|4.81||4.81|4.8|4.86|4.83|4.84|4.75|4.78|4.72|4.69|4.86|4.7|4.74|4.68||4.68|4.7|4.71|4.67|4.7|4.62|4.62|4.69|4.67|4.68|4.65|4.64|4.65|4.62|4.62|4.72|4.67||4.67|4.6|4.56|4.71|4.77|4.68|4.68|4.61|4.72|4.71|4.71|4.71|4.8|4.77|4.78|4.85|4.88|4.86|4.93|5.05|5.01||5.03|5.04||5.06|5.03|5|5.03|||5.05|5.03|5.03|5.1|5.11|5.06|5.08|4.97|4.98|4.92|4.86|4.9|4.9|4.89|4.83|4.85|4.8|4.72|4.66|4.67|4.67|4.68|4.72|4.67|4.75|4.67|4.78|4.77|4.87|4.93|5.08|5.11|5.16|5.13|5.09|5.08|5.06|5.05|5.05|5.09|5.2|5.17|5.2|5.18|5.19|5.19|5.23|5.12|5.03|5.18|5.16|5.19|5.21||5.32|5.21||5.16|5.25|5.24|5.24|5.29|||5.26|5.2|5.24|5.15|5.09|4.98|4.94|4.89|4.9|4.87|4.85|4.86|4.8|4.71||4.81|4.79|4.76|4.68||4.53|4.45|4.48|4.69|4.86|4.83|4.84|4.81|4.77|4.8|4.81|4.75|4.8|4.78|4.72|4.71|4.79|4.66|4.69||4.8|4.75|4.67|4.68|4.57||4.72|4.7|4.69|4.69|4.51|4.42|4.35|4.34|4.38|4.25|4.3|4.3|4.27|4.33|4.3|4.24|4.21|4.38||4.29|4.25|4.18|4.17|4.07|4.18|4.16|4.03|4.12||4.33|4.27|4.04|3.97|3.97|3.95|3.98|3.92|3.95|3.9|4|4.02|4.13|4.42|4.43||4.58|4.62|4.78|4.89
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM|4.08|4.06|4.06|4.07|4.08|4.11|4.12|4.1|4.15|4.18|4.15|4.12|4.11|4.13|4.12|4.12|4.1|4.09|4.07|4.11|4.11|4.11|4.07|4.06|4.04|3.97|3.97|3.95|3.95||3.92|3.96|3.92|3.88|3.85|3.84|3.85|3.85|3.86|3.9|3.89|3.86|3.83||3.85|3.84|3.83|3.88|3.9|3.87|3.86|3.85|3.81|3.81|3.79|3.8|3.84|3.81|3.78|3.78|3.78||3.78|3.81|3.81|3.84|3.86|3.89|3.89|3.9|3.9|3.92|3.95|3.95|3.94|3.94|3.94|3.96|3.99|3.98|3.99|4|3.9||3.9|3.89||3.88|3.88|3.88|3.91|||3.91|3.95|3.95|3.95|3.97|3.98|3.98|3.97|3.98|3.97|3.97|3.99|3.98|4|3.97|3.94|3.92|3.9|3.88|3.9|3.92|3.95|3.97|3.95|3.95|3.91|3.91|3.88|3.95|4.06|4.11|4.09|4.1|4.1|4.13|4.13|4.12|4.13|4.11|4.12|4.11|4.13|4.15|4.15|4.15|4.16|4.16|4.17|4.16|4.13|4.1|4.12|4.15||4.2|4.2||4.24|4.24|4.24|4.27|4.27|||4.28|4.28|4.28|4.3|4.3|4.29|4.3|4.28|4.28|4.3|4.28|4.27|4.27|4.28||4.31|4.28|4.23|4.29||4.39|4.39|4.37|4.36|4.37|4.35|4.37|4.35|4.38|4.35|4.38|4.37|4.42|4.4|4.37|4.37|4.44|4.34|4.4||4.51|4.3|4.27|4.25|4.26||4.3|4.29|4.35|4.36|4.43|4.38|4.36|4.33|4.33|4.33|4.32|4.4|4.41|4.4|4.35|4.42|4.42|4.42||4.39|4.3|4.19|4.17|4.2|4.19|4.16|4.21|4.2||4.24|4.25|4.24|4.26|4.2|4.19|4.18|4.2|4.21|4.27|4.31|4.38|4.4|4.45|4.43||4.45|4.44|4.52|4.68
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM|5.64|5.62|5.62|5.63|5.65|5.67|5.65|5.64|5.66|5.71|5.69|5.64|5.59|5.62|5.66|5.63|5.57|5.6|5.57|5.62|5.66|5.66|5.64|5.65|5.65|5.56|5.54|5.5|5.5||5.48|5.52|5.48|5.45|5.44|5.42|5.4|5.4|5.41|5.42|5.4|5.42|5.39||5.4|5.41|5.4|5.39|5.38|5.34|5.34|5.33|5.32|5.31|5.32|5.31|5.3|5.29|5.3|5.3|5.29||5.29|5.33|5.35|5.41|5.41|5.45|5.46|5.45|5.49|5.49|5.49|5.49|5.49|5.5|5.47|5.47|5.5|5.49|5.52|5.52|5.49||5.46|5.48||5.46|5.49|5.47|5.5|||5.48|5.48|5.51|5.5|5.46|5.71|5.7|5.7|5.67|5.61|5.58|5.6|5.59|5.59|5.57|5.52|5.5|5.45|5.44|5.44|5.47|5.5|5.51|5.49|5.5|5.46|5.51|5.45|5.57|5.64|5.63|5.66|5.65|5.64|5.69|5.69|5.67|5.64|5.49|5.46|5.42|5.46|5.48|5.46|5.46|5.5|5.51|5.5|5.5|5.47|5.46|5.51|5.63||5.66|5.65||5.69|5.71|5.69|5.71|5.68|||5.64|5.67|5.7|5.7|5.73|5.74|5.71|5.7|5.7|5.69|5.64|5.66|5.62|5.66||5.74|5.58|5.55|5.59||5.66|5.64|5.64|5.67|5.69|5.69|5.73|5.7|5.62|5.61|5.58|5.62|5.58|5.57|5.51|5.54|5.58|5.62|5.6||5.68|5.5|5.44|5.45|5.43||5.48|5.48|5.48|5.55|5.56|5.53|5.5|5.49|5.46|5.45|5.43|5.57|5.62|5.71|5.65|5.66|5.65|5.58||5.63|5.6|5.52|5.47|5.47|5.46|5.46|5.44|5.45||5.49|5.68|5.67|5.62|5.51|5.52|5.51|5.47|5.52|5.54|5.64|5.64|5.64|5.65|5.64||5.68|5.68|5.73|5.77
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM|2.22|2.2|2.17|2.09|2.09|2.1|2.09|2.1|2.14|2.15|2.15|2.15|2.13|2.15|2.19|2.18|2.18|2.17|2.17|2.17|2.17|2.16|2.14|2.15|2.14|2.11|2.1|2.07|2.05||2.05|2.08|2.1|2.12|2.1|2.06|2.05|2.05|2.05|2.04|2.03|2.05|2.03||2.06|2.05|2.05|2.04|2.04|2.04|2.04|2.02|2.03|2.02|2.03|2.01|2|2|1.98|1.99|1.99||2.04|2.02|2.02|2.03|2.05|2.04|2.07|2.1|2.12|2.11|2.11|2.1|2.1|2.1|2.11|2.12|2.12|2.13|2.14|2.15|2.14||2.15|2.16||2.15|2.15|2.13|2.15|||2.13|2.13|2.16|2.15|2.16|2.15|2.14|2.14|2.14|2.16|2.18|2.19|2.18|2.14|2.14|2.15|2.16|2.12|2.12|2.15|2.14|2.13|2.14|2.13|2.13|2.1|2.12|2.14|2.13|2.14|2.15|2.19|2.2|2.23|2.26|2.25|2.25|2.27|2.26|2.27|2.26|2.3|2.31|2.31|2.31|2.31|2.31|2.31|2.32|2.32|2.31|2.33|2.33||2.33|2.31||2.31|2.33|2.33|2.32|2.33|||2.36|2.35|2.35|2.35|2.31|2.28|2.27|2.27|2.28|2.3|2.23|2.22|2.2|2.2||2.17|2.19|2.18|2.2||2.16|2.16|2.13|2.18|2.19|2.2|2.2|2.19|2.17|2.18|2.17|2.19|2.19|2.17|2.16|2.15|2.16|2.15|2.18||2.22|2.2|2.19|2.19|2.17||2.17|2.19|2.21|2.24|2.21|2.18|2.19|2.19|2.2|2.18|2.17|2.18|2.17|2.21|2.18|2.2|2.2|2.18||2.19|2.18|2.16|2.16|2.14|2.14|2.11|2.11|2.12||2.16|2.17|2.16|2.13|2.11|2.13|2.13|2.12|2.14|2.15|2.15|2.16|2.16|2.2|2.14||2.2|2.21|2.23|2.21
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH|4.2853|4.2853|4.2754|4.226|4.2458|4.2951|4.2754|4.1865|4.2556|4.2754|4.3445|4.3741|4.3741|4.3741|4.4038|4.384|4.3445|4.3544|4.3346|4.3445|4.4235|4.4433|4.4827|4.5124|4.5124|4.4433|4.4334|4.3445|4.305||4.2951|4.2655|4.3149|4.2853|4.2754|4.2853|4.2458|4.1964|4.2063|4.2754|4.226|4.0878|4.0483||4.1668|4.1865|4.1865|4.2162|4.1668|4.1964|4.1964|4.1865|4.1668|4.1767|4.2063|4.2063|4.1767|4.1569|4.147|4.1964|4.147||4.1569|4.1273|4.1569|4.1767|4.0878|4.0582|4.1569|4.2458|4.3544|4.4038|4.3939|4.4729|4.3149|4.2951|4.3149|4.3445|4.3149|4.2853|4.2063|4.2951|4.2655||4.2359|4.2556||4.2063|4.2162|4.3149|4.2556|||4.2359|4.226|4.147|4.147|4.1964|4.2063|4.2458|4.2359|4.1865|4.1569|4.1668|4.1569|4.1569|4.2162|4.1964|4.1865|4.1668|4.1372|4.0779|4.147|4.1569|4.1569|4.1372|4.147|4.1668|4.1668|4.1273|4.1273|4.1767|4.1865|4.2458|4.3248|4.2556|4.2162|4.1964|4.1668|4.1372|4.1668|4.2359|4.2458|4.2458|4.2556|4.2556|4.2458|4.2458|4.2951|4.2853|4.226|4.1865|4.2458|4.2458|4.2458|4.3643||4.3149|4.2951||4.2063|4.2359|4.2063|4.2754|4.2853|||4.2853|4.2853|4.3149|4.305|4.2458|4.2162|4.305|4.3149|4.2754|4.3248|4.3149|4.2754|4.2951|4.4433||4.4729|4.4235|4.4038|4.2951||4.2951|4.2556|4.2359|4.305|4.3445|4.2063|4.2458|4.2063|4.1767|4.2359|4.2162|4.2556|4.2556|4.1372|4.3346|4.3346|4.2162|4.1569|4.1964||4.226|4.2556|4.1668|4.2359|4.2359||4.2458|4.2853|4.3346|4.2853|4.2754|4.2754|4.2754|4.226|4.2359|4.1569|4.0878|4.2458|4.226|4.2951|4.2754|4.3741|4.3643|4.3149||4.3149|4.1865|4.068|3.9792|3.9101|3.9002|3.8508|3.8113|3.8508||3.9891|4.0878|4.0285|3.9891|3.9397|4.0088|4.0582|4.0088|4.2063|4.2556|4.2655|4.2655|4.2754|4.2655|4.2655||4.2556|4.2359|4.2063|4.2162
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM|9.73|9.66|9.88|9.97|9.94|10|9.94|9.86|9.86|9.88|9.75|9.67|9.62|9.58|9.58|9.52|9.52|9.54|9.5|9.5|9.5|9.55|9.53|9.54|9.41|9.36|9.11|9.07|9.04||9.08|9.12|9.09|9.02|9.02|8.99|9.03|9.05|9.01|9.08|9.09|9.04|8.99||9|9.17|9.16|9.18|9.19|9.16|9.15|9.1|9.1|9.06|9.15|9.13|9.18|9.12|9.09|9.2|9.26||9.35|9.39|9.41|9.5|9.59|9.52|9.51|9.5|9.49|9.56|9.78|9.63|9.64|9.41|9.36|9.09|9.03|9.02|9.03|8.97|8.92||8.92|8.9||8.87|8.82|8.82|8.89|||8.87|8.87|8.97|9.13|9.13|9.03|9|9.08|9.18|9.17|9.18|9.2|9.18|9.21|9.18|9.06|9.31|9.25|9.4|9.48|9.45|9.45|9.39|9.37|9.35|9.33|9.28|9.25|9.25|9.32|9.38|9.33|9.32|9.31|9.29|9.2|9.18|9.37|9.56|9.55|9.61|9.61|9.79|9.83|9.83|9.88|9.85|9.83|9.69|9.53|9.44|9.36|9.32||9.47|9.43||9.42|9.49|9.48|9.47|9.43|||9.42|9.39|9.38|9.38|9.38|9.35|9.35|9.39|9.44|9.42|9.39|9.37|9.26|9.3||9.31|9.22|9.13|9.1||9.08|9.1|9.12|9.14|9.17|9.14|9.21|9.24|9.18|9.19|9.15|9.07|9.07|9.05|9.04|9.31|9.31|8.86|8.75||8.67|8.4|8.35|8.32|8.22||8.28|8.28|8.29|8.37|8.35|8.26|8.25|8.25|8.37|8.21|8.21|8.33|8.35|8.32|8.3|8.28|8.26|8.25||8.18|8.15|8.12|8.05|8.02|8.03|8.01|8|8||8.12|8.3|8.3|8.2|7.99|8.05|8.25|8.58|8.69|8.64|8.7|8.71|8.74|8.69|8.66||8.76|8.78|8.71|8.75
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM|0.79|0.815|0.81|0.81|0.815|0.82|0.81|0.805|0.805|0.81|0.82|0.815|0.825|0.86|0.86|0.875|0.88|0.9|0.895|0.91|0.91|0.9|0.88|0.865|0.86|0.865|0.865|0.86|0.89||0.89|0.855|0.845|0.845|0.84|0.845|0.85|0.845|0.84|0.835|0.835|0.8|0.79||0.815|0.82|0.82|0.855|0.85|0.865|0.85|0.91|0.945|1.07|1.07|1.07|1.07|1.07|1.06|1.11|1.11||1.13|1.12|1.11|1.1|1.13|1.12|1.12|1.17|1.19|1.16|1.15|1.09|1.07|1.04|1.04|1.04|1.06|1.06|0.93|0.935|0.995||1|0.96||0.95|0.955|1|0.99|||1.01|1.03|1.02|1.03|1.11|1.1|1.08|1.12|1.07|1|0.99|0.98|0.965|0.93|0.925|0.955|0.94|0.945|0.905|0.955|0.945|0.94|0.865|0.88|0.81|0.685|0.685|0.67|0.68|0.69|0.675|0.66|0.695|0.715|0.71|0.695|0.705|0.755|0.76|0.75|0.78|0.81|0.81|0.81|0.8|0.775|0.755|0.76|0.76|0.79|0.82|0.82|0.825||0.835|0.82||0.83|0.88|0.9|0.865|0.855|||0.87|0.88|0.865|0.87|0.825|0.82|0.835|0.835|0.82|0.865|0.885|0.85|0.85|0.86||0.89|0.88|0.865|0.835||0.755|0.715|0.705|0.7|0.71|0.71|0.735|0.745|0.78|0.82|0.805|0.795|0.805|0.81|0.81|0.825|0.835|0.87|0.875||0.905|0.905|0.885|0.89|0.885||0.91|0.95|0.955|0.94|0.905|0.83|0.825|0.785|0.745|0.715|0.71|0.79|0.77|0.795|0.77|0.75|0.705|0.7||0.715|0.69|0.71|0.72|0.69|0.69|0.635|0.625|0.61||0.64|0.635|0.62|0.6|0.595|0.57|0.565|0.58|0.6|0.63|0.63|0.62|0.64|0.68|0.695||0.765|0.78|0.8|0.795
08809|24454|/equities/aecon-group-inc|TSX|11.22|10.99|10.85|10.9|10.93|10.87|10.75|10.56|10.72|10.775|10.66|10.75|10.7|10.64|10.76|10.67||10.82|10.79|10.71|10.83|10.9|10.4|10.13|12.16|12.18|12.26|12.45|12.41|12.2|12.01|12|12.04|12.11|12.13|11.54|11.61|11.575|11.63|11.74|12.1||12.2|12.19|12.02|11.85|11.85|12.25|12.41|12.7|12.74|12.93|12.99|13.16|13.17|13.35|13.26|13.34|13.45|13.53|13.41|13.02|13.02|12.92|12.91|13.02|13.2|13.03|12.92|12.92|12.97||13.32|13.03|12.5|12.52|12.67|12.49|12.36|13.02|12.56|12.6|12.35|12.38|12.41|12.16|12.5|12.23|12.23|12.02|13.6|13.66|13.6|13.47|13.43|13.51|13.48|13.4|13.52|13.43|13.25|12.97||12.91|13.06|13.14|13.5|13.25|13.285|13.25|12.88|12.81|12.94|13.28|13.32|13.4|13.06|13.2|13|12.27|12.54|12.18|12.6|12.98|12.925|12.6|12.22|11.41|11.18|10.96|10.11|10.355|10.31|10.51|10.53|10.52||10.6|10.67|10.68|10.6|10.68|10.49|10.64|10.54|10.67|10.47|10.16|10.27|10.59|11.03|11.14|11.44|10.97|10.59|10.69|10.7|10.46|10.325|10.56|10.41|10.4|10.38|10.3|10.21|9.96|9.89|9.55|9.39|9.37|9.08||8.87|8.37|8.29|||8.56|8.55|8.78|8.58|8.7|9.03|9.16|9.31|9.37|9.29|9.36|9.35|9.33|9.35|9.56|9.68|9.8|9.6|9.75|9.7|9.95|9.9|9.63|9.65|9.54|9.53|9.45|9.605|9.72|9.82|9.84|9.68|9.4|9.45|9.45|9.21|9.23|9.38|9.625|9.56|9.66|10.32|9.92|9.63|9.57|9.57|9.64|9.53|9.8|9.59|9.48|9.44|9.38|9.32||9.55|9.65|10.21|10.07|9.44|9.46|9.52|9.55|9.44|9.48|9.87|10.51|10.83|10.805|11.19|11.53|11.61|11.605|11.82|11.88
08810|24698|/equities/air-canada|TSX|22.46|22.32|22.145|22.35|22.48|22.45|22.3|22.6|22.89|22.965|23.2|23.27|22.62|22.39|22.535|22.53||22.89|22.9|23.36|23.62|24.27|24.01|23.84|24.32|24.48|25.51|25.31|25.39|25.54|25.19|24.67|24.58|24.96|24.635|24.61|24.67|24.68|24.35|24.7|24.72||24.77|24.48|23.87|22.91|22.61|22.72|22.93|23.4|23.15|23.13|23.4|23.11|23.28|22.85|22.48|22.33|22.06|21.96|21.77|21.61|21.63|21.22|21.19|21.7|21.77|21.72|21.28|21.105|21.31||21.66|21.95|21.75|20.82|20.96|20.88|20.935|20.83|20.68|20.51|19.37|18.25|18.61|18.755|18.9|18.65|18.37|18.44|18.46|18.85|18.9|19.12|19.05|18.97|18.65|18.65|18.78|18.61|18.93|18.53||18.25|18.35|18.65|18.69|18.85|18.57|18.25|18.18|18.17|17.63|18.105|18.31|18.38|17.9|17.98|17.88|18.11|18.85|19.13|19.54|20.03|20.34|20.28|20.28|20.2|19.86|19.925|19.81|19.87|19.54|19.71|19.88|20.1||20.25|22.54|22.6|22.35|21.92|21.88|22.36|22.61|22.78|22.77|22.74|22.76|22.35|22.35|22.22|22.5|22.325|22.09|21.97|21.7|21.51|21.34|21.55|21.68|21.85|21.34|21.45|20.8|20.36|20.22|19.85|19.62|19.19|18.96||19.26|18.72|18.59|||19.01|19.065|19.5|18.73|18.7|18.86|18.76|19.07|18.86|18.71|18.63|18.775|18.725|19.25|18.97|18.81|19.03|18.755|18.63|18.71|18.95|18.93|18.53|18.47|18.47|18.46|18.36|18.53|18.63|18.45|18.22|18.06|17.945|18.11|18.48|18.715|18.39|18.91|19.8|19.41|19.43|18.88|18.65|18.59|18.49|18.01|17.97|18.02|18.05|17.72|17.17|16.48|16.67|16.7||17.17|17.63|17.35|17.2|16.38|16.51|16.45|17.41|17.625|17.46|17.39|17.95|18.62|18.71|18.11|18.3|18.69|18.28|18.31|18.73
08811|24448|/equities/alamos-gold-inc|TSX|17.06|16.49|16.27|16.25|15.85|15.41|14.95|14.86|15.03|15.22|15.36|15.4|15.59|15.49|15.5|15.37||15.55|15.33|15.33|15.77|16.16|15.84|15.625|16.06|16.285|16.1|16.29|16.345|16.92|16.86|16.61|16.57|16.56|15.96|15.68|15.34|15.39|15.38|15.54|15.83||15.535|15.08|15.07|15.06|15.21|15.41|15.18|15.14|15.42|16.02|16.06|15.96|16.26|16.41|16.37|16.36|16.545|16.29|16.5|16.28|16.32|16.73|16.51|16.4|16.68|16.73|16.72|16.97|16.87||16.965|16.685|17.18|17.39|18.12|17.8|17.79|17.94|18.355|18.175|17.92|18.54|18.24|17.55|17.625|17.35|16.89|17.23|17.26|17.29|17.01|17.14|16.95|17.5|17.43|17.45|18.11|17.82|17.73|17.19||17.25|17.08|16.74|16.33|16.34|16.37|16.33|15.915|15.64|15.77|15.34|15.08|14.91|15.35|14.6|14.2|14.49|14.36|14.33|13.85|13.56|13.57|13.65|14.045|14.01|13.95|14|13.73|13.71|13.35|13.405|13.48|13.77||13.62|13.65|13.68|13.89|14.03|14.09|14.26|14.31|14.14|14.15|14.07|14.32|14.56|14.56|14.72|15.01|15.14|15.03|14.85|14.68|14.63|14.41|14.51|14.22|14.73|14.695|14.6|14.48|14.32|14.3|14.48|14.265|14.15|13.96||13.57|13.65|13.59|||13.43|13.365|13.5|13.14|12.95|12.92|12.88|13.26|13.45|13.21|13.43|13.52|13.33|13.205|13.2|12.98|13.07|12.88|12.63|12.43|12.805|12.98|12.65|12.16|11.83|11.62|11.57|11.75|11.82|11.68|11.64|11.52|11.13|10.73|10.67|10.49|10.17|10.42|10.95|10.74|10.81|10.88|10.66|10.41|10.26|10.2|10.06|9.81|10.05|10.015|9.97|9.87|10.3|10.34||10.69|10.8|10.56|10.64|10.2|9.84|9.52|9.1|8.89|8.74|9.01|9.55|9.49|9.42|9.4|9.25|9.305|9.7|9.64|9.8
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08813|24451|/equities/altagas-ltd|TSX|26.12|25.98|25.92|25.71|25.66|25.74|25.98|25.95|25.825|25.81|26.13|26.01|25.8|25.79|25.53|25.475||25.54|25.48|25.77|25.8|25.9|24.1|24.75|24.74|24.64|24.58|24.54|24.25|24.24|24.08|24.02|24.01|23.82|23.56|23.38|23.515|23.55|23.475|23.63|23.45||23.61|23.15|23.11|22.97|22.62|22.75|23.26|23.73|23.85|23.92|23.81|23.69|24.37|24.63|24.42|24.68|24.36|24.25|24.075|24.11|23.44|22.9|22.91|23.55|22.8|22.65|22.57|22.97|23.115||23.22|23.02|23.06|23.11|23.55|23.64|23.52|23.335|23.42|23.58|23.25|22.86|23.55|23.37|23.63|23.5|23.39|23.29|22.88|22.985|22.5|22.28|22.53|22.61|22.6|22.67|22.79|22.89|22.6|22.29||22.57|22.61|22.48|22.4|22.38|22.14|21.94|21.8|21.52|21.25|21.37|21.98|22.21|21.94|21.91|21.76|21.71|22.43|23.08|23.37|23.89|23.83|23.68|23.87|23.57|22.55|23.275|23.36|23.65|23.45|23.57|23.42|23.635||24.13|24.325|24.53|24.85|24.95|24.58|24.57|24.76|24.64|24.64|24.4|24.49|24.42|24.63|24.88|24.91|24.61|24.53|24.5|24.2|24.03|24.09|24.125|23.9|23.7|23.66|23.58|23.475|23.355|23.6|23.35|23.17|23.3|23.22||23.275|23.3|23.235|||23.06|22.91|23|22.53|22.6|22.87|23.37|24.39|24.33|24.24|24.45|24.1|23.675|23.64|23|22.64|22.6|22.12|22.05|22.375|22.54|22.26|22.43|22.31|22.12|22.19|22.42|22.9|23.04|23.27|23.13|22.95|22.565|23.03|23.24|23.18|23.1|23.365|23.62|24.4|24.195|25.64|25.14|24.92|24.61|24.04|24.12|25.07|25.3|25.34|25.05|24.35|24.6|25.15||25.84|26.06|27.035|27.03|26.61|26.41|26.42|26.52|26.53|27.1|27.93|28.6|28.64|28.27|28.03|28.35|28.84|29.18|29.16|29.24
08814|40471|/equities/altus-group-ltd|TSX|51.56|50.17|50|49.4|49.22|48.05|46.99|48.225|48.91|49.16|49.2|49.37|49.21|43.46|43.25|44.17||44.61|44.64|43.795|43.68|43.075|42.945|43.105|43.61|43.45|43.55|43.35|43.35|43.76|43.7|43.85|43.7|44.44|43.75|43.26|43.26|43.21|43.17|43.41|43.85||43.68|43.2|43.15|43.16|42.995|42.89|43.84|44.94|46.7|46.86|46.42|47.37|47.27|47.68|47.345|47.13|46.37|46.77|47.09|46.63|45.44|43.74|43.03|42.61|42.56|41.43|41.07|40.65|40.47||41.44|41.07|40.22|40.2|40.13|40|40.81|41.76|41.5|42.18|42.245|51.53|51.64|52.09|53.37|53.04|52.44|52.42|53.17|54.35|54.61|54.89|57.31|57.61|55.89|56.82|56.95|57.03|56.43|55.74||55.37|56.22|55.99|55.99|55.945|56.55|55.65|54.76|55.1|54.89|57.19|57.39|58.27|57.27|57.58|56.3|55.87|57.46|56.2|56.44|58.98|59.58|58.9|58.97|58.67|58.44|59.39|59|60.21|58.67|58.72|57.79|58.32||59.69|60.09|58.82|58.44|58.04|57.7|57.86|56.89|56.41|56.63|57.17|57.51|56.46|56.39|55.69|54.59|53.94|53.86|54.95|54.4|53.91|54.15|54.64|55.39|55.44|55.83|56.36|56.49|57|57.13|57.49|57.34|55.62|54.85||53.99|53.48|52.6|||53.02|52.27|50.82|50.25|50.73|51.09|51.44|51.93|51.93|51.74|51.79|51.86|51.84|52.13|52.79|53.47|53.1|52.25|51.42|51.04|51.63|51.64|50.42|50.09|50.17|50.26|50.54|51.04|51.69|52.26|50.51|48.97|46.87|46.72|46.8|46.94|46.39|47.2|48.17|48.18|48.42|48.4|48.75|48.11|47.99|47.73|47.39|47.45|48.83|46.7|46.25|44.7|44.62|44.28||45.26|46.5|45.52|45.93|44.39|44.46|43.98|45.2|45.7|46.5|46.5|47|46.95|47.81|48.37|48.79|49.42|50.33|50.72|50.7
08815|24455|/equities/arc-resources-ltd|TSX|20.12|19.81|19.53|19.47|19.68|20.24|20.25|20.43|20.43|20.26|20.275|20.59|20.65|20.605|20.35|19.75||20.06|19.74|19.52|19.54|19.79|19.54|19.4|19.25|19.19|19.17|19.1|19.05|18.93|18.32|18.02|18.2|18.54|18.77|18.46|18.26|17.75|17.65|17.81|17.63||17.47|17.51|17.62|17.8|17.81|17.2|17.07|17.33|17.09|17.25|17.03|16.875|16.86|17.25|17.03|17.18|17.05|17.06|16.45|16.7|16.55|16.24|16.26|16.54|16.715|16.805|17.09|17.475|17.6||17.56|17.04|16.85|16.95|16.81|16.8|16.78|16.79|16.68|16.96|16.5|15.63|15.41|15.62|16.58|16.06|16.01|16.115|16.28|15.94|16.12|16.16|16.32|16.3|16.44|16.26|16.33|16.39|16.14|15.72||15.59|15.67|15.38|15.675|15.18|14.825|14.925|14.82|14.74|14.87|14.925|15.43|15.415|14.66|14.82|14.41|14.375|15.02|14.79|15.42|15.62|15.36|15.19|15.47|14.98|15.07|14.87|14.84|15.04|14.91|14.84|14.34|14.34||14.71|15.5|15.56|15.54|15.44|15.5|15.15|15.16|15.09|14.92|14.81|14.67|14.76|15.13|15.21|15.85|15.815|16.07|16.65|16.76|16.6|16.27|16.705|16.57|16.04|16.18|16.1|15.825|15.63|16.38|15.96|15.83|15.91|16.02||17.96|17.53|17.77|||17.99|17.46|17.81|17.19|17.215|17.37|17.81|17.79|17.965|17.78|17.75|17.65|17.4|17.85|18.775|19.69|19.605|19.45|18.96|18.32|18.68|18.69|18.73|18.47|17.885|17.92|18.015|18.49|18.25|18.55|18.75|18.18|17.98|19.18|19.39|19.275|19.11|19.1|19.31|18.5|18.35|18.77|18.75|18.615|18.17|18.18|18.25|17.38|17.355|17.61|17.97|17.66|17.44|17.74||18.3|18.23|17.69|17.51|17.06|16.145|15.98|15.72|15.64|15.45|16.28|17.35|18|18.13|18.34|18.425|18.86|18.92|18.35|18.33
08817|977762|/equities/artis-real-estate-investment-a|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.09|25.03|||25.33|25.32|25.31|25.31|25.31|25.32|25.32|25.32|25.31|25.3|25.29
08818|24445|/equities/atco-ltd|TSX|37.69|37.61|37.58|37.3|37.31|36.99|36.96|37.42|37.61|37.39|37.11|37.2|37.31|37.3|36.85|36.55||36.555|36.09|36.84|37.29|37.53|37.39|37.665|38.7|38.57|38.85|38.8|38.39|38.07|37.74|38.22|38.49|38.32|38.17|37.95|38.07|38.42|38.68|39.01|39.19||39.01|38.65|38.85|39.04|38.9|39.06|39.51|39.64|39.87|39.82|40.05|39.75|40.16|40.57|40.7|40.86|40.99|40.88|40.87|41.34|41.05|41.09|41.56|42.47|42.44|42.16|42.17|42.53|43.02||43.47|43.22|43.61|44.25|44.91|45.09|44.46|44.8|44.82|44.47|44.5|44.61|44.5|44.415|44.5|44.65|44.46|44.96|44.86|44.54|44.63|44.29|44.37|44.18|44.44|44.38|44.52|44.9|44.56|44.15||44.2|43.28|43.18|42.94|43.28|42.85|42.22|41.02|41.34|40.57|40.58|40.75|41.48|41.91|41.83|41.56|41.25|41.45|40.66|40.81|40.92|40.35|40.79|40.46|40.32|39.67|41.12|42.27|42.98|42.52|42.94|42.5|42.68||42.85|42.85|42.86|42.93|43.01|42.3|42.3|41.87|41.96|42|41.82|42.13|42.01|41.76|41.75|41.91|42.16|42.98|43.12|43.39|43.25|43.42|43.59|43.78|43.28|42.57|42.8|42.42|42.01|42.3|42.21|42.1|42.18|42.03||42.23|42.435|42.46|||42.37|42.32|42.54|42.09|42.39|42.65|43.11|43.65|43.86|43.26|42.97|42.82|42.66|42.39|42.1|42.02|42.45|42.12|42.71|43.02|42.79|42.69|42.57|42.16|41.99|41.57|41.28|41.04|41.02|41.39|41.28|41.2|40.935|41.1|40.87|41.21|41.05|41.77|41.65|41.61|42|42.22|41.73|40.99|40.94|40.23|40.515|40.63|40.94|40.47|40.16|39.8|40.11|40.56||40.85|40.73|42.41|42.99|42.5|42.3|42.315|42.85|43.27|43.96|44.93|45.68|45.78|46.25|46.77|46.23|46.36|47.14|47.355|47.61
08819|24735|/equities/ats-automation-tooling-systems|TSX|58.03|57.66|57.68|56.93|56.07|54.52|53.84|54.47|54.81|54.81|55.94|57.09|57.88|58.58|55.97|54.9||56.47|56.87|57.91|59|59.68|59.1|58.94|59|58.79|61.75|62.42|62.18|63.07|63.235|61.9|62|62.12|61.19|60.165|59.385|59|59.17|58.93|59.7||59.81|59.44|58.83|59.18|59.19|59.62|61.3|61.71|61.38|59.925|58.58|57.3|57.07|58.25|57.47|57.32|59.085|58.955|60.71|59.84|59.66|59.495|58.16|58.32|58.91|58.88|55.64|58.87|61.22||60.785|58.5|56.25|55.38|56.04|55.5|56.32|56.5|57.11|57.6|56.74|57.53|58.69|58.43|58.08|57.64|55.9|55.77|55.09|54.39|54.02|53.08|53.2|52.72|52.26|52.04|51.84|52.1|51.85|51.58||51.37|54.09|56.15|55.87|54.86|54.82|54.13|53.67|54.17|53.25|53.73|54.86|55.39|54.45|54.2|54.17|53.55|54.4|53.66|54.38|54.91|55.48|55.48|55.39|54.8|55.01|54.81|54.75|54.19|53.71|52.77|54.12|53.8||54.13|54.55|53.29|52.19|51.76|49.66|52.12|53.05|53.18|53.38|53.795|53.64|53.51|53.57|53.54|51.69|51.36|50.79|50.49|50.155|50.03|50|50.72|50.24|49.375|48.93|49.12|47.51|46.47|45.29|44.12|43|42.36|41.94||41.24|41.15|40.75|||41.77|42.12|43.21|42.29|43.06|44.59|44.31|43.83|43.44|43.27|43.55|43.71|43.04|42.705|44.88|45.61|45.5|43.87|44.06|43|42.42|41.51|41.97|41.6|41.68|41.93|41.64|42.68|43.63|43.67|42.9|43.68|42.54|46.84|46.29|45.3|43.24|43.695|43.99|42.77|43.68|45.27|45.76|45.82|45|44.56|44.95|45.83|45.95|45.79|45.01|42.7|41.97|42.05||42.1|43.08|42.19|40.55|36.38|36.18|35.64|36.48|36.32|36.69|36.6|37.81|38.64|38.85|38.64|38.59|40.06|39.93|40.25|40.89
08820|978804|/equities/aurora-cannabis|TSX|6|5.9|5.9|6.2|6.4|6.6|6.7|6.7|6.6|6.8|7|7|7.2|7|7.1|7.1||7.2|7.2|7.15|7.1|7.1|6.5|6.4|6.4|6.5|6.5|6.6|6.8|7|6.85|6.9|7|7.3|7.4|7.3|7.15|7|7|7.2|7.3||6.8|6.9|6.8|6.9|7|7.2|7.2|7.1|7.1|7|7|6.9|7|7.35|6.9|6.9|6.85|7|6.7|6.8|6.8|6.6|6.7|7.1|7.2|7.2|7.5|8|8.2||8.5|8.1|7.55|7.5|7.5|7.45|7.8|8.1|8.3|8.6|8.4|8.1|8.1|7.9|8|7.9|7.8|7.6|7.6|7.9|8.3|8.2|8.5|8.6|8.6|8.5|8.6|8.55|8.7|8.7||8.5|8.5|8.8|8.9|9|8.8|9.1|9.1|9.3|9.5|9.5|9.6|9.3|8.9|9.9|9.7|9.5|9.9|9.8|10.1|11|11|11.1|11.2|11.3|11|11.1|11.3|11.4|11.4|11.6|11.7|11.9||12.1|12.5|12.3|12|12.1|12.1|12.1|13.1|13.25|13.7|14.1|14.65|13.25|13.2|13|12.9|12.9|12.8|13.35|12.95|12.6|12.6|13.2|13.2|13.7|12.7|11.7|11.5|11.4|11.7|11.8|12.15|12.3|12.15||11.9|11.2|11.1|||12.1|11.9|12.7|12.7|13.1|13.7|13.85|14.7|14.7|14.8|14.85|14.8|15.2|16.2|18.2|17.2|17|16.5|16.6|16.7|17.4|17.7|17.4|17.1|17.3|17.8|18.4|19.1|20.2|19.4|17|16.7|16.05|17|17.1|16.8|16.7|17|18.2|17.2|16.15|16.65|16.3|14.4|14.2|14.5|14.4|14.6|15.2|14.8|14.3|13.9|13.8|13.6||15.6|16.5|16.3|16.85|16.15|16.8|16.8|16.6|16.1|15.8|15.2|16.4|16.5|18.5|18.75|18.7|19.7|19.2|19.55|20.2
08821|24750|/equities/badger-daylighting-ltd|TSX|34.62|34.36|33.91|33.84|33.76|32.995|33.02|33.57|33.55|33.83|34.09|34.84|34.25|34.24|33.96|33.69||33.15|31.77|31.65|31.81|31.49|31.32|30.69|30.85|30.68|31.26|31.69|30.66|31.61|30.62|30.06|30.385|30.24|30.41|30.2|30.05|28.68|27.63|27.19|26.97||26.4|25.6|25.52|25.3|24.94|24.56|24.55|25.02|24.87|25.28|25.41|25.72|26.035|26.47|26.37|26.73|26.63|26.78|27.09|27.02|26.74|26.51|26.74|26.55|26.72|26.58|26.44|26.8|26.86||27.09|27.29|27.07|27.11|27.42|27.52|27.56|27.57|27.57|27.32|26.26|28.14|29.33|28.95|29.52|29.2|28.95|28.58|28.79|29.26|29.28|29.21|29.13|29.645|29.52|28.895|29.78|29.96|30.19|30.18||30.18|30.49|31.59|31.5|31.69|31.84|31.185|30.71|30.05|27.61|28.01|28.69|28.97|28.51|29|29|28.78|29.79|29.61|30.45|30.69|30.9|30.6|30.31|30.67|30.33|30.66|29.42|30.45|30.29|30.02|30.27|30.2||30.38|30.53|30.41|30.7|30.4|29.97|30.43|30.28|30.96|31.62|31.78|31.3|31.31|30.82|31|31.23|30.99|30.77|31.31|31.34|30.91|29.52|29.64|29.68|29.52|29.03|28.51|28.18|27.66|26.94|26.63|26.3|26.51|26.6||25.5|24.38|24.09|||24.7|24.62|24.21|24.6|25.22|25.75|26.2|26.145|26.82|26.67|26.3|26.45|26.8|26.82|27.66|28.39|28.03|27.6|28.17|27.7|28.75|29|29|28.96|30.19|29.99|29.485|30.43|30.84|30.45|30.71|29.11|28.89|28.21|27.22|28.37|26.8|28.32|28.55|28.62|28.82|28.91|28.71|28.27|27.84|28.34|28.36|28.94|29.14|29.26|28.93|29.4|28.98|29.1||29.23|30.13|29.59|29.73|27.93|27.78|28.045|29.78|29.68|30.02|29.4|30.54|31.19|30.75|30.8|30.6|31.59|31.1|31.83|30.7
08822|24477|/equities/scotiabank|TSX|62.68|62.29|61.69|62.36|61.66|61.46|62.01|62.31|62.76|63.04|63.04|63.92|63.98|63.97|63.54|63.65||64.24|63.82|64.41|65.26|66.01|66|65.71|65.21|65.21|66.89|67.06|66.92|66.35|65.48|65.06|65.19|64.72|64.14|63.23|63.385|63.05|63.26|64.57|65.1||65.92|64.86|64.43|64.01|63.21|63.23|63.77|64.42|65.26|66.19|66.14|66.18|66.17|65.84|65.71|66.03|65.875|66.1|65.84|65.87|65.76|65.22|65.5|66.28|66.85|66.69|65.55|64.88|66.04||66.27|66.54|66.13|66.1|66.4|66.11|65.64|65.66|65.41|67.01|66.03|65.04|65.9|65.65|67.47|67.03|66.86|66.23|66.41|67.41|68.01|68.66|68.575|68.62|68.1|68.2|67.76|67.96|67.75|67.28||67|66.63|66.875|66.7|67.59|67.59|67.01|66.25|66.23|64.8|66.1|66.42|66.22|65.455|65.2|64.26|63.85|65.54|63.87|65.43|67.12|68.44|68.64|70.03|69.25|67.875|66.91|67.1|71.41|70.51|71.15|71.08|71.6||72.82|73.02|73.44|73.605|73.55|72.7|72.85|73.05|72.3|72.53|72.95|72.2|71.76|70.99|70.67|70.64|70.14|69.14|69.13|68.81|68.61|68.45|69.13|69.19|69.13|67.93|67.93|67.44|67.22|67.05|66.59|65.995|65.42|64.92||65.77|65.46|65.315|||65.85|64.92|65.69|64.51|64.06|64.98|65.065|66.48|67.33|67.4|68.15|67.6|67.74|67.71|67.69|68.93|69.35|68.42|69.255|70.87|71.08|70.9|70.275|69.93|68.89|68.755|68.27|68.48|68.5|68.24|68.14|67|65.86|66.05|65.7|65.25|64.67|65.42|65.66|65.72|65.92|65.49|64.97|64.03|64.48|63.7|63.9|64.46|66.18|65.88|65.39|63.19|63.7|63.69||64.26|65.085|65.88|66.15|64.91|65.67|65.49|66.22|66.5|66.925|68.31|69.8|70.19|70.5|70.56|70.54|71.26|71.49|71.67|73.245
08823|24472|/equities/birchcliff-energy-ltd|TSX|7.96|7.89|7.78|7.73|7.83|8.22|8.22|8.18|8.2|8.08|8.17|8.21|8.23|8.26|8.45|7.95||7.91|7.7|7.71|7.75|7.82|7.61|7.6|7.61|7.6|7.655|7.61|7.66|7.6|7.46|7.39|7.455|7.7|8.01|8.085|7.95|7.66|7.655|7.75|7.84||7.77|7.62|7.54|7.56|7.45|7.31|7.42|7.5|7.455|7.61|7.55|7.46|7.46|7.91|7.82|7.92|7.81|7.82|7.68|7.76|7.675|7.55|7.55|7.67|7.86|7.77|7.76|8.02|8.045||8.03|7.555|7.425|7.52|7.55|7.46|7.34|7.76|7.7|7.77|7.725|7.52|7.47|7.585|8|7.84|7.825|7.91|8.005|8.03|7.94|7.96|8.025|8.005|8.19|8.06|8.02|8.09|7.99|7.98||7.81|7.79|7.72|7.78|7.59|7.49|7.575|7.72|7.58|7.56|7.71|7.94|8.15|7.82|7.74|7.69|7.81|8.32|8.3|8.56|8.82|8.55|8.51|8.53|8.44|8.445|8.26|8.24|8.3|8.07|8.03|7.825|7.945||8.015|8.29|8.51|8.44|8.43|8.425|8.37|8.46|8.41|8.28|8.39|8.26|8.23|8.34|8.255|8.55|8.46|8.805|9.16|9.27|8.97|8.66|8.67|8.95|9.09|8.87|8.77|8.44|8.23|8.27|8.15|8.07|8.13|8.21||9.31|9.12|9.14|||9.26|9.03|9.2|8.88|8.945|9.115|9.33|9.18|9.25|9.4|9.44|9.5|9.46|9.56|9.99|10.37|10.525|10.625|10.62|10.34|10.595|10.65|10.77|10.68|10.285|10.265|10.28|10.63|10.65|10.82|10.665|10.17|9.98|10.57|10.79|10.46|10.4|10.445|10.5|9.84|9.8|10.09|10.125|9.92|9.9|9.705|10.16|9.9433|9.9433|10.2767|10.463|10.816|10.4042|10.1394||10.365|10.4434|10.0806|10.1296|9.7864|9.2863|9.149|9.285|9.04|8.895|9.21|10.45|10.85|10.75|10.71|10.93|11.405|11.45|11.22|11.16
08824|24467|/equities/bombardier-inc|TSX|54.2|53.51|52.55|52.4|52.27|51.315|51.93|50.37|51.72|54.61|54.23|54.95|55.01|54.44|54.08|54.7||56.56|59.175|65.4|65.49|63.76|61.55|61.85|58.59|57.96|57.7|58.06|57.25|58.55|58.03|57.44|57.35|60.14|60.12|60.3|60.09|61.16|61.37|62.53|63.32||64.34|63.87|63.22|60.93|59.21|60.37|63.4|63.37|63.12|64.51|65.11|65.68|64.21|62.31|59.75|59.01|58.02|58.33|56.16|55.61|54.97|53.09|52.6|54.74|55.63|56.05|55.21|55.715|57.49||59.3|58.48|56.26|55|54.86|54.81|54.73|54.7|56.21|56.1|56.85|56.35|58.45|58.08|59.05|58.32|58.58|64.09|66.36|67.64|67.81|68.15|69.43|68.43|67.85|67.56|66.61|66.12|69.52|68.16||66.4|66.66|69.3|71.4|71|68.85|68.3|66.03|64.9|62.5|62.51|59.17|58.38|55.14|58.5|58.32|57.02|60.27|60.01|65.49|68.15|68.9|67.92|67.6|68.96|66.85|66.71|65.75|65.5|63.3|64.25|63.48|61.99||61.59|60|57.81|57.4|57.59|55.11|59.54|66.25|65.5|64.36|64.6|65.21|63.57|62.33|62.29|62.64|62.92|60.81|60.61|60.07|61.1|61.84|63.3|57.99|56.91|55.85|55.25|54.26|54.43|54.73|54.63|54.1|52.95|51.4||51.82|50.38|50.06|||51.93|52.15|53.26|52.02|53.33|53.27|53.22|54.08|53.03|52.34|50.62|50.4|48.43|50.34|50.67|50.5|47.39|46.3|46.52|43.96|43.35|43.79|43.02|42.64|42.1|42.56|41.86|41.94|41.21|40.58|41.73|41.51|41.34|40.98|39.27|39.58|37.05|38.82|40.46|39.05|37.18|37.5|37|35.04|34.33|32.71|31.62|31.04|30.65|28.49|28.04|27.33|27.02|27.46||27.63|27.98|27.6|26.87|24.39|24.45|25.38|25.77|26.19|25.45|26.2|29.97|31.21|31.4|31.71|32.09|33.38|32.65|32.66|33.74
08825|42741|/equities/boralex-inc.|TSX|33.69|33.55|33.52|33.13|33.68|32.95|32.72|32.19|32.4|31.75|31.37|31.01|29.75|31.28|30.87|31.3||30.94|30.72|31.5|33.24|33.8|34.61|34.85|35|34.99|35|35.115|35.33|35.18|34.94|34.98|35.09|35.69|35.01|34.9|34.71|34.55|35.8|35.74|35.86||35.74|35.67|36.03|36.045|36.25|36.265|36.6|36.19|36.52|36.85|36.98|36.67|36.72|37.12|37.01|37.53|37.485|37.7|37.95|38.2|38.11|37.98|36.84|37.03|36.88|36.185|36.77|37.13|37||37.66|38.1|38.56|38.34|38.27|37.76|37.125|37.16|38.94|38.87|39.13|38.88|38.96|38.76|39.06|39.05|39.23|39.55|40.58|40.34|40.39|40.2|39.94|39.37|40.85|41.11|41.72|41.7|42.63|42.14||41.89|40.96|40.9|40.08|40.85|39.47|38.72|38.27|38.02|38|37.86|37.7|38.1|37.61|38.25|37.4|37.62|37.71|36.61|36.8|37.22|37.39|36.79|36.89|36.13|36.04|36.03|35.515|34.05|33.96|35.635|36.61|36.56||37.17|36.48|36.13|36.34|36.4|36.71|37.18|37.63|37.145|37.88|38.02|38.72|37.07|36.9|37.16|38.08|38.63|38.56|38.93|39.24|38.76|40.34|40.08|40.54|40.06|40.01|40.57|39.81|39.75|40.5|40.51|40.13|40.4|40.38||39.8|40.03|39.45|||38.74|38.24|38.86|38.47|38.56|39.02|38.9|38.61|38.5|38.12|37.3|37.36|37.06|37.25|38.8|37.99|37.74|36.8|36.42|36.37|37.42|37.64|36.5|35.06|35.4|35.04|36.48|38.2|38.15|38.22|37.9|37.88|35.32|37.73|37.64|38.16|37.91|38.31|38|38.28|37.77|37.7|36.88|35.14|36.76|36.91|37.86|38.85|39.38|38.5|38.28|37.575|38.59|38.91||40.47|42.2|43.065|45.49|43.73|43.51|42.94|43.2|43.585|42.29|43.02|42.79|44.97|46.08|46.07|46.27|46.92|46.95|46.39|46.83
08826|24466|/equities/brookfield-asset-management|TSX|44.72|44.33|43.75|43.77|43.48|42.89|44.06|43.17|43.86|44.37|44.75|45.9|45.35|44.13|43.7|43.59||43.2|43.32|44.06|45.26|45.73|45.755|46.07|46.7|46.57|46.7|46.44|45.81|46.45|45.2|44.73|45.33|43.94|43.32|42.36|42.93|42.38|42.5|43.2|43.96||43.51|42.6|42.32|41.38|40.98|40.88|41.375|42.43|43.01|43.45|43.92|43.56|43.55|42.93|42.35|42.02|41.51|42.075|41.5|41.2|41.21|40.5|40.63|41.56|42.16|42.14|41.26|41.45|42.12||41.3|41.27|40.5|40.47|40.995|40.63|40.57|41.57|41.8|41.96|41.3|40.77|41.61|41.8|43.25|43.26|42.69|42.19|43.25|44.9|44.64|44.01|43.5|43.25|43.2|43.1|43.15|42.825|42.64|41.85||42.41|42.24|42.63|43.03|43.1|42.43|41.19|40.53|40.68|39.67|39.96|40.1|40.14|39.43|39.14|38.92|39.02|39.99|39.8|41.34|43.54|44.34|44.33|45.6|45.45|44.19|45.01|45.35|45.615|45.28|45.79|45.96|46.48||47.98|47.86|48.1|48.43|48.6|48.21|49.35|49.03|48.15|48.43|50.26|49.43|48.48|49.22|49.06|49.39|49.31|48.01|48.93|48.41|47.64|47.84|47.88|47.45|47.36|46.73|46.31|45.52|44.73|44.91|43.56|43.35|43.36|42.6||42.31|42.52|42.24|||42.22|41.78|41.93|41.92|42.75|44.24|45|45.51|45.75|45.2|47.5309|47.7411|47.5229|47.5067|47.8461|48.8807|49.6081|49.1393|48.8564|49.2929|49.4545|49.406|48.4038|47.7572|47.539|48.0401|48.2018|48.7756|49.1878|48.719|48.6059|45.7044|44.2011|44.5486|44.088|43.3282|42.5766|42.9403|43.9748|43.4737|43.2717|43.2393|42.6574|42.2452|41.3724|41.2754|42.0028|43.005|44.0476|43.0373|42.5362|41.631|42.4877|43.1343||44.6214|46.6258|47.4582|47.3774|45.6074|45.0982|44.6699|46.0358|45.9792|58.32|59.06|61.4|62.43|62.89|63.22|63.25|64.47|64.93|64.69|65.61
08827|24481|/equities/cae|TSX|31.67|31.76|31.41|31.51|31.86|31.51|31.75|31.75|32|31.1|30.55|31.43|31.42|31.2|30.04|29.35||29.74|29.26|29.25|29.88|29.44|29.18|28.94|29.19|28.76|28.67|28.47|28.41|28.9|28.86|28.79|28.9|29.11|28.89|28.65|28.5|28.74|28.73|29.325|29.36||28.96|28.42|28.06|27.93|27.87|27.82|28.74|28.6|28.11|28.17|28.07|27.58|27.59|27.83|27.58|27.81|27.87|28.4|28.77|28.56|27.87|27.45|27.45|29.8|29.88|29.45|29.06|28.98|29.32||29.86|29.45|29.08|28.995|29.14|28.95|28.97|29.19|29.45|29.4|29.33|29.14|30.11|29.6|30.42|30.42|30.34|30.31|30.59|30.82|31.06|31.27|31.46|31.8|31.41|31.27|31.73|32.11|31.92|31.4||30.45|30.81|30.52|30.49|30.14|29.29|29.06|28.84|28.93|28.53|28.75|28.73|28.51|28.04|28.05|28.03|27.96|29.38|29|29.48|30.31|30.625|30.775|30.97|30.71|30.43|30.58|30.55|30.64|30.24|30.33|30.3|30.43||31.18|30.95|30.85|30.62|29.12|29.12|29.58|29.83|29.74|29.88|30.18|30.3|29.58|29.41|29.36|29.22|29.32|28.63|28.9|28.38|28.07|28.06|28.53|28.14|28.26|28.26|27.66|27.39|26.82|26.96|26.2|26.34|26.64|26.28||25.95|25.53|25.44|||25.78|25.65|26.37|26.17|26.49|26.53|27.66|27.95|28|28.45|27.73|27.64|27.66|28.11|27.92|28.11|28.78|28.43|28.67|28.71|28.73|28.73|28.64|28.42|28.03|28.28|28.03|28.57|28.92|28.05|27.86|24.93|23.8|24.07|23.81|23.81|23.96|24.19|25.13|25.77|25.7|25.54|24.82|24.3|23.97|23.38|23.43|23.26|23.59|22.84|22.71|21.97|22.05|22.05||22.145|22.66|22.53|22.1|20.9|21.17|21.24|21.65|21.45|21.01|21.01|22.15|22.47|22.995|22.96|22.9|23.15|23.32|23.27|24.05
08828|24795|/equities/canaccord-financial-inc|TSX|8.54|8.56|8.5|8.5|8.51|8.5|8.5|8.5|8.41|8.425|8.49|8.29|8.23|8.065|8.005|8.17||8.01|8.07|8.08|8.225|8.27|8.17|8.33|8.28|8.3|8.41|8.44|8.47|8.56|8.36|8.3|8.35|8.29|8.22|8.18|8.14|8.17|8.13|8.15|8.31||8.28|8.03|8.04|7.95|7.89|7.78|7.97|8.1|7.79|7.8|8.03|7.83|7.97|8.5|8.49|8.65|8.98|9.08|9.12|9|8.63|9.52|9.42|9.53|9.55|9.48|9.52|9.37|9.42||9.37|9.33|9.24|9.21|9.335|9.21|9|8.7|8.79|8.9|10.25|10.17|10.38|10.63|10.75|10.67|10.6|10.65|10.65|10.65|10.67|10.76|10.76|10.75|10.74|10.7|10.79|10.86|10.9|10.72||10.68|10.6|10.7|10.76|10.84|10.7|10.67|10.66|10.65|10.52|10.56|10.7|10.67|10.56|10.52|10.35|10.36|10.69|10.35|10.96|11.23|11.24|11.17|11.27|11.28|11.47|11.46|11.38|11.34|11.315|11.38|11.45|11.36||11.45|11.44|11.5|11.32|11.345|11.36|11.02|11.56|11.43|11.54|11.36|11.48|11.41|11.405|11.36|11.39|11.32|11.3|11.31|11.31|11.21|11.2|11.24|11.23|11.16|11.19|11.09|11.01|11|10.54|8.48|8.53|8.37|8.2||8.33|8.12|8.04|||8|7.95|7.96|7.58|7.47|7.45|7.57|7.69|7.73|7.63|7.59|7.56|7.52|7.595|7.78|7.87|7.72|7.58|7.55|7.56|7.72|7.82|7.67|7.54|7.48|7.55|7.54|7.63|7.82|7.7|7.7|7.27|7|7.16|7.13|6.87|6.49|6.38|6.85|6.935|6.89|6.85|6.93|6.89|6.93|6.81|6.9|6.945|7.06|6.92|6.66|6.24|6.24|6.4||6.69|7|7.05|7.22|6.75|6.7|6.68|6.71|6.68|6.8|6.78|7.01|7.21|7.27|7.4|7.41|7.53|7.47|7.55|7.82
08829|24497|/equities/cibc|TSX|54.46|54.09|53.4|53.52|53.21|53.01|53.29|53.51|53.87|53.83|53.84|55.43|55.8|55.76|55.78|56.21||56.45|56.06|56.14|57|57.92|57.64|57.35|57.25|57.24|57.71|57.71|57.67|57.62|57.19|56.45|56.535|55.88|55.43|55.41|55.53|55.67|55.51|56.09|56.26||56.36|56.1|55.47|55.39|55.26|55.18|55.74|56.55|57.08|58.09|57.96|57.5|57.265|57.03|56.69|56.94|57.02|57.1|56.29|56.25|55.785|55.17|55.81|56.94|57.47|56.7|56.1|55.39|56.09||55.94|56.24|56.07|55.88|56.41|56.1|55.17|55.1|54.68|55.3|54.68|53.81|55.01|54.465|56.52|56.28|56.38|55.41|55.505|57.145|57.39|58.05|57.89|58.04|57.24|57.91|57.52|57.59|57.41|56.83||56.46|56.65|57.015|57.33|57.03|56.715|56.52|55.83|56.07|55.9|56.56|57.36|57.52|56.52|56.75|55.73|55.59|56.86|55|57.53|58.59|61.05|61.63|62.84|62.2|61.48|61.57|62.18|62.63|60.84|61.04|60.79|61.29||61.96|62.02|62.1|61.74|61.35|61.07|61.34|61.78|61.16|61.21|61.53|61.03|60.56|59.8|59.2|58.79|58.39|58.075|58.25|57.9|57.71|57.665|58.28|58.39|58.35|57.43|57.4|56.92|56.7|56.51|55.84|55.27|55.52|54.77||54.55|53.94|53.58|||54.32|54.55|55.685|54.43|54.12|55.03|55.38|56.07|56.1|56.9|57.89|57.89|58.44|58.31|58.38|58.72|59.4|63.55|63.69|64.095|64.7|64.49|64.15|64|63.54|63.49|62.55|62.89|62.92|64.22|63.79|62.81|61.55|62.25|62.03|61.58|60.61|61.35|61.645|61.52|60.92|60.67|59.94|59.2|59.25|58.08|58.24|58.64|59.6|58.71|57.47|55.35|55.69|55.91||58.19|59.255|60.98|61.96|60.55|60.2|59.86|59.54|59.34|60.45|60.28|61.91|62.43|62.55|62.86|63.07|63.29|63.27|63.14|64.06
08830|42760|/equities/canadian-tire-corporation-limited|TSX|266.36|263.36|||||||||284||271.36||264.1|||280||||278|280||286|287.47|290.01|295|298||289.15|296|290.3|270.37|268.88|||264.11|292|254.8|||288|||||||||||||||||288.08|||||||313.5|311.04|305|311|||||||325.9||320|320|319||316||||310|311|||325|||||325||325.98||327|315.55|314.14|||||313.36|||||327||||327|||301.15|||||324.99||||||||||||305||319.99|312.5|296.88|||300|300.9|285|285.01|286.36||285|290|292.5||283.1|283.1|285|285|291|||280||||274||||265|270|252.38||||249.99|269.99|||265||||275|||265||266.55|266.55|267|270|266.06|266|294.93|284.01|||267||253||265||260|263|246.02|243.18|||||268|268|||288||274.5||275|274.28||279.13|287.77|||265|||263.505||284||||274|265.03||||266.92||272|||||272.1||303.89|290.45||265.36
08831|24509|/equities/canadian-utilities-ltd|TSX|32.24|32.24|32.11|32.13|32.1|31.83|31.74|31.96|32.02|31.82|31.685|31.895|31.85|31.89|31.5|31.05||30.9|30.64|31.66|32.31|32.76|32.89|33.66|34.04|33.875|33.98|34.14|34.01|33.8|33.54|33.84|33.8|33.71|33.4|33.27|33.505|33.81|34.04|34.22|34||34.07|33.855|34.22|34.2|34.05|34.3|34.69|34.76|35.01|34.89|34.92|34.57|34.63|35.115|35.66|35.84|35.74|35.64|35.67|36.13|36|36.09|36.37|36.5|36.31|36.01|36.13|36.32|36.88||37.75|37.53|37.98|38.44|39.01|39.32|39.21|38.8|39.15|39.09|38.9|38.68|38.53|38.75|38.63|38.8|38.27|39.25|39.19|38.89|38.83|38.4|38.395|38.31|38.33|38.26|38.38|38.77|38.49|38.11||38.21|37.4|37.42|37.31|37.57|37.03|36.69|36.23|35.7|35.26|35.23|35.46|35.87|36.6|36.54|36.4|35.84|36|35.11|35.14|35.39|35.14|35.33|35.28|34.63|33.65|34.68|35.73|36.13|35.93|36.11|35.95|36.13||36.09|35.93|36.22|36.23|36.41|35.95|35.89|35.84|36.05|35.94|35.84|36.18|36.15|36.7|36.71|36.99|37.28|37.52|37.4|37.61|37.53|37.74|37.765|37.86|37.68|37.19|37.26|36.92|36.43|36.69|36.64|36.65|36.89|36.43||36.55|36.82|36.78|||36.46|36.48|36.93|36.51|36.71|36.9|37.42|37.77|37.82|37.32|36.96|36.76|36.78|36.54|36.37|36.13|36.51|36.25|36.27|36.56|36.6|36.38|36.46|35.87|35.74|35.43|35.21|34.75|34.74|34.86|34.96|35.15|34.71|34.73|34.55|34.97|34.79|35.38|35.84|35.66|35.9|35.57|35.19|35|34.6|34.09|34.09|34.375|34.64|34.02|33.69|33.24|33.5|34.06||34.49|34.46|36.04|36.48|36.11|35.88|36.32|37.305|37.655|38.36|39.19|39.74|39.81|40|40.25|40.08|40.15|40.59|40.63|40.93
08832|24513|/equities/canadian-western-bank|TSX|25.75|25.34|25.17|25.15|24.97|24.89|24.945|24.85|25.04|25.33|25.46|26.04|26.18|26.39|26.12|26.02||26.16|25.75|25.91|26.06|26|26.45|26.51|26.44|26.38|26.55|26.56|26.56|26.68|26.6|26.38|26.25|26.25|25.665|25|24.71|24.3|24.21|24.59|24.73||24.47|24.39|24.16|24.06|23.6|23.21|23.79|24.38|24.55|24.68|24.73|24.82|24.75|24.63|24.41|24.41|24.51|24.68|25.13|25.15|24.92|24.61|24.67|24.63|23.05|22.96|24.32|24.355|24.88||24.75|24.55|24.46|24.41|24.25|24.14|23.84|23.86|24.16|24.48|24.14|23.81|23.9|23.65|24.25|24.07|23.84|23.61|23.44|23.6|23.8|23.93|23.81|24|24.08|24.13|23.985|24.16|24.01|23.59||23.68|23.79|24.23|24.6|24.47|24.32|24.03|23.81|24.02|23.63|23.92|23.85|23.84|23.4|23.69|23.08|23.27|23.94|24.02|24.66|25.35|25.79|25.99|26.62|26.44|26.14|27.51|27.71|27.78|27.53|27.66|27.46|27.75||27.97|28.02|27.79|27.86|28.2|28.15|28.54|28.56|28.07|28.12|28.32|28.22|27.75|28.05|27.5|27.46|27.5|27.02|27.15|26.81|26.76|26.65|26.96|26.75|26.75|26.54|26.58|26.02|25.85|25.73|25.355|24.8|24.59|24.15||23.81|23.58|23.4|||23.87|23.63|23.63|23.14|23.16|23.26|23.26|23.89|24.19|23.94|24.24|24.08|23.82|23.88|23.83|23.64|25.41|25.21|25.75|25.44|25.79|25.92|25.7|25.49|25.04|25.01|24.78|24.83|25.1|24.99|24.95|24.15|23.15|23.25|23.23|22.91|22.72|23.41|23.26|23.5|23.34|23.2|22.93|22.85|22.71|22.49|22.59|22.47|22.93|22.53|22.17|21.21|21.52|21.63||21.97|22.58|22.95|23.29|22.54|22.355|22.16|22.41|22.35|22.19|22.34|23.28|23.81|23.85|24.05|24.22|24.32|24.32|24.365|24.92
08833|24486|/equities/canfor-corp|TSX|19.31|19.37|19.16|19.25|19.22|19.46|19.59|19.29|19.75|19.96|19.88|20|19.51|19.48|19.6|19.6||19.35|19.68|19.82|20.17|20.475|20.64|21.66|21.98|21.78|21.95|22.04|22.13|22.39|22.8|22.37|22.07|22.55|23|22.97|22.79|21.95|21.83|22.66|23.47||23.49|22.8|21.46|20.7|20.77|20.76|20.78|21.055|21.29|21.29|21.26|21.05|21.23|20.95|20.41|20.4|19.9|20.23|19.27|18.74|19.32|18.86|19.05|19.2|19.67|19.59|19.55|19.58|20.23||20.86|20.64|20.62|20.53|20.73|20.75|20.66|21.645|21.42|21|20.16|20.1|20.15|19.99|20.28|20.21|19.91|20.06|20.81|21.16|21.32|21.71|21.57|21.485|21.16|21|20.69|21.08|20.86|20.61||20.31|19.99|20.73|21.56|21.19|21.18|21.43|21.1|21.43|21.61|21.83|22.05|22.79|22.95|22.85|21.95|22.01|22.2|21.99|23.18|23.84|22.77|22.74|22.79|22.51|22.25|21.73|22.35|22.64|22.32|22.14|22|21.96||22.92|23.23|23.68|24.15|25.02|25.04|25.9|26.19|26.185|26.12|26.2|25.72|25.08|24.57|24.33|25.35|24.15|22.16|21.53|21.57|21.09|21.02|21.67|21.4|21.6|21.78|21.84|21.79|21.53|21.75|21.74|21.63|21.58|21.2||21.22|21.15|20.84|||20.58|20.39|21.01|21.01|21.18|22.21|22.74|23.25|23.74|23.3|23.27|23.11|23.05|23.08|23.41|23.595|23.92|23.13|23.8|23.98|24.29|24.33|24.23|24.3|23.9|23.92|23.38|23.83|23.98|23.43|23.24|22.44|21.75|21.315|21.3|20.98|19.84|20|20.81|20.415|19.72|19.27|18.58|18.68|18.81|18.42|18.94|19.35|19.56|20.05|19.75|19.54|19.42|19.2||18.86|19.14|19.56|19.91|19.83|19.76|18.97|19.5|19.53|19.66|20.02|20.9|21.31|21.89|22.71|22.14|23.14|23.81|24.33|24.26
08834|24503|/equities/capital-power-corp|TSX|41.24|40.89|40.36|40.45|39.91|39.33|39.27|39.46|39.3|39.16|39.46|40.18|40.21|40.12|39.57|39.53||40.07|39.3|39.82|40.64|41|41.02|41.13|41.44|40.88|41.695|41.405|40.94|40.8|40.67|40.7|40.5|40.19|39.95|39.33|39.9|40.325|40.41|40.81|41.29||41.9|41.9|42.13|42.69|42.35|42.44|43.36|44.13|44.18|44.18|44.39|44.35|44.62|44.89|45.04|45.4|45.5|45.52|45.25|45.5|44.67|44.66|44.91|44.95|44.68|44.4|44.61|45.1|45.83||46.24|45.98|46|45.75|46.31|46|45.8|45.39|45.17|45.38|45.21|45.23|45.14|44.91|44.48|43.75|43.35|43.23|43.16|42.76|42.5|42.325|42.33|42.23|43.21|43.58|43.65|43.74|43.62|43.18||43.04|42.26|41.55|41.16|41.2|41.28|41.42|41.18|40.9|40.33|40.06|40.26|40.9|40.73|40.79|40.53|40.82|41.04|40.6|40.81|41.58|41.76|41.42|41.55|41.42|40.83|41.24|42.1|42.49|42.47|42.68|42.61|42.61||43.07|42.81|43.07|43.23|43.16|42.86|42.76|43.1|42.925|43.24|43.45|44.08|43.94|44.27|44.37|44.66|44.98|45.56|45.54|45.23|45.16|45.6|46.01|46.12|45.57|45.55|45.77|45.45|45.01|45|44.97|44.65|45.46|45.8||46.25|46.34|46.86|||46.75|46.83|47.45|46.62|47.15|47.57|48.52|49|49.49|49.03|48.77|47.9|47.87|47.18|46.75|46.69|46.74|45.05|45.16|45.16|45.01|44.84|44.18|43.8|43.38|42.69|43.1|43.42|42.94|43.81|43.61|43.11|42.7|42.87|42.29|42.4|42.62|43.39|43.63|44.94|44.72|44.74|44.45|43.78|43.38|42.31|42.79|43.43|43.47|42.39|42.09|40.69|41.55|42.94||44.35|44.48|47.14|47.7|46.86|46.84|46.78|48.33|49.22|49.38|50.09|51.17|50.99|50.72|50.35|50.14|49.73|50.72|50.87|50.8
08835|24505|/equities/capstone-mining-corp|TSX|5.98|5.98|5.88|5.99|6.08|6.035|5.91|5.815|5.87|5.895|5.86|6.15|6.25|6.4|6.33|6.31||6.61|6.54|6.36|6.63|6.84|6.6|6.44|6.42|6.29|6.1|6.205|6.36|6.26|6.24|6.165|6.21|6.255|5.99|5.83|5.83|5.73|5.705|5.9|5.98||5.93|5.85|5.8|5.87|5.69|5.65|5.89|5.91|5.975|6.1|6.095|5.99|5.835|5.76|5.66|5.8|5.73|5.76|5.785|5.78|5.84|5.41|5.17|5.24|5.245|5.24|5.16|5.245|5.48||5.71|5.74|5.895|5.82|5.85|5.655|5.73|6.27|6.455|6.45|6.17|6|6.2|6.15|6.44|6.325|6.26|6.19|6.13|6.47|6.53|6.73|6.81|6.79|6.59|6.55|6.37|6.13|5.9|5.85||5.865|5.71|5.805|5.98|5.95|5.78|5.65|5.59|5.57|5.48|5.55|5.96|5.91|5.77|5.69|5.51|5.535|6.05|5.69|5.81|5.93|6.41|6.42|6.52|6.68|6.3|6.08|5.84|5.64|5.47|5.73|5.82|6||5.975|5.865|5.69|5.785|5.68|5.67|6.01|6.11|5.96|6|6.14|6.23|5.895|6.36|6.44|6.35|6.175|6.165|6.19|6.29|6.13|6.08|6.29|5.94|5.845|5.89|5.8|6|5.8|5.73|5.15|4.95|4.91|4.9||4.85|4.95|4.81|||4.75|4.68|4.78|4.5|4.49|4.43|4.47|4.6|4.58|4.495|4.65|4.69|4.525|4.61|4.69|4.73|4.655|4.47|4.36|4.24|4.33|4.39|4.33|4.42|4.2|4.23|4.35|4.44|4.57|4.6|4.69|4.18|3.915|3.72|3.64|3.635|3.195|3.33|3.2|3.095|3.04|3.165|3.03|2.99|2.95|2.89|2.88|2.995|3.03|3.13|3.14|2.98|3.04|3.09||3.29|3.42|3.39|3.515|3.29|3.2|3.09|2.92|2.87|2.84|2.79|3.135|3.2|3.16|3.14|3.02|3.07|3.07|3.13|3.17
08836|42771|/equities/cargojet-inc.|TSX|96.8|97.985|96.125|96.995|96.57|95.69|97.1|98.25|100.5|101.02|97.645|88.84|91.5|91.9|93.6|93.44||94.6|93.6|91.94|94.89|95.54|95.5|95.05|95|93.26|93.73|94|93.39|94.03|93.36|93.26|93.64|93.75|93.7|95.62|95.71|93.75|91.81|95.5|95.72||94.84|94.01|94.47|95.8|94.26|93.69|93.38|94.5|97.44|98.26|98.24|98.38|99.84|98.52|95.75|96.5|99.45|100.53|101.85|102.77|102.63|100.72|102.42|104|103.23|102.66|103.09|103.97|106.63||109.2|110.85|109.5|109.16|107.63|108.3|108.7|108.46|105.33|105.03|105.03|102.885|106.14|104.94|100|101.01|101|100.39|101.5|106.52|107.27|107.74|108.74|108.5|108.37|107.4|108.51|108.77|108.5|104.9||105.11|105.74|106|107.63|108.14|106.3|105.77|105.35|106|104.41|106.25|107.03|106.28|103.28|105.85|105.51|104.74|108.41|105.02|108.13|111.33|106.2|106.16|111.5|121.52|119.65|116.63|118.75|118.81|122.76|124.71|124.1|125.17||129.67|131|130.58|127.5|129.32|130.31|131.79|127.26|125|128.21|128.01|127.395|122.79|120.25|119.87|119.075|115.5|115.25|116.87|115.38|112.25|112.56|117.5|117.36|117.56|114.75|121.27|125.32|124.98|124.3|121.2|120.85|117.03|116.25||115.52|113.22|111.38|||115.68|115.44|117.02|116.3|117.84|120.76|124.18|125.9|125.9|125.71|125.95|127.445|127.7|126.79|125.99|133.665|131.74|129.54|129.13|130.93|135.73|135.58|135.27|133.02|133.87|133.51|130.49|130|131.12|134.17|137.58|134.05|130.63|131.13|127.69|125.74|128.4|130.08|132.57|131.58|126.3|126.98|125.01|121.29|119.96|117|118.515|119.12|120.48|118.49|115.9|113.795|111.64|110.9||114.39|122.13|121.98|121.17|112.22|111.6|111.31|115.79|117.3|109.99|109.69|115|121.64|119.88|122.71|122.84|136.88|136|135.94|137.91
08837|24781|/equities/cascades-inc|TSX|12.57|12.5|12.28|12.35|12.39|12.43|12.41|12.3|12.36|12.5|12.73|12.81|12.66|12.63|12.56|12.66||12.45|11.8|11.47|11.72|11.9|11.81|11.83|11.75|11.72|11.65|11.51|11.56|11.76|11.92|11.98|12.01|12.04|11.69|11.68|11.82|11.69|11.5|11.53|11.53||11.44|11.39|11.06|11.03|11.09|11.51|11.54|11.49|11.72|11.68|11.75|11.7|11.99|12|11.98|12.12|12.01|11.89|11.37|11.21|10.95|10.63|10.67|10.99|11.14|11.4|11.5|11.78|11.8||11.92|11.83|11.86|11.71|11.78|11.7|11.39|11.02|11.31|11.47|11.34|11.31|11.35|11.3|11.01|10.86|10.62|10.65|10.88|11.11|11|11.06|10.81|10.82|10.65|10.62|10.68|10.705|10.76|10.81||10.75|10.77|10.9|10.95|10.81|10.77|10.87|10.85|10.73|10.85|10.98|11|10.91|10.78|10.67|10.49|10.45|10.56|10.7|10.8|11.02|10.97|11.04|11.04|10.78|10.44|10.51|10.25|10.34|10.33|9.72|9.45|9.52||9.64|9.6|9.41|9.15|9.09|9.01|9.05|9.13|9.05|9.2|9.01|8.99|9.08|9.09|9.01|9.05|8.98|8.83|8.79|8.89|8.675|8.69|8.92|8.95|8.72|8.66|8.7|8.65|8.7|8.96|8.73|8.71|8.64|8.465||8.37|8.03|7.975|||7.81|7.76|7.82|7.71|7.73|7.77|7.73|8.03|8.155|8.09|8.1|8.07|8.055|8.12|8.145|8.33|8.33|8.14|8.185|8.21|8.33|8.38|8.35|8.2|8.05|8.07|8.175|8.2|8.15|8.1|8.08|8.49|8.38|8.355|8.37|8.31|7.99|8.065|8.43|8.52|8.4|8.59|8.49|8.49|8.47|8.37|8.35|8.3|8.74|8.8|8.68|8.45|8.49|8.22||8.27|8.445|8.385|8.44|8.05|8.01|7.95|8.04|8.12|8.07|8.05|8.5|9.25|9.45|9.45|9.43|9.84|9.86|9.485|9.195
08838|24484|/equities/ccl-industries-inc|TSX|60.16|60.11|59.915|59.98|59.83|59.82|59.5|60.29|60.85|59.98|60.43|60.85|61.46|62.15|62.27|61.58||60.01|61.54|62.655|62.62|62.96|63.58|63.26|63.39|64.21|64.81|64.67|64.56|65.25|65.12|65.97|65.86|65.02|64.215|64.13|64.07|63.79|63.91|64.08|64.27||64.29|63.98|63.36|62.11|61.76|61.75|61.34|60.89|61.2|61.51|61.48|61.57|62.17|61.7|62.2|61.98|62.69|63.08|62.88|62.9|62.27|62.09|62.43|63.4|64.89|65.45|65.33|67.15|67.47||70.25|69.04|67.75|68.02|67.73|66.625|65.49|63.75|64.46|64.07|63.67|64|63.73|62.96|63.9|63.62|63.64|63.71|64.33|65|65.18|64.18|64.36|64.76|65.14|66.11|67.78|67.53|66.42|67.43||66.21|65.41|66.17|66.18|66.04|65.605|65.43|64.77|64.6|64.07|64.73|65.05|64.08|63.54|63.01|62.43|61.82|62.83|61.8|63.15|63.83|64.75|64.28|65.06|64.31|64.45|65.2|64.41|64.45|63.45|60.9|60.36|60.3||60.34|60.01|62.13|61.5|62.07|62.25|62.75|63.46|62.55|61.99|62.01|60.6|61.39|61.44|60.66|61.59|61.59|61.02|60.12|60.42|59.8|59.44|59.94|59.31|59.22|59.45|59.15|59.48|58.2|58.43|58.37|58.44|58.23|57.52||57.7|58.15|57.53|||57.89|57.45|57.89|57.16|57.62|58.51|57.5|58.94|60.09|60.52|60.56|60.7|61.42|62.06|61.46|61.19|62.14|63.04|63.95|63.55|63.92|63.19|63.79|63.15|62.06|61.59|61.45|60.5|59.64|58.78|58.5|57.72|60.71|62.01|61.27|61.66|60.62|61.36|63|62.76|64.81|64.26|65.24|66.12|66.01|64.54|64.21|65.05|64.73|64.53|63.64|62.72|63.1|62.7||62.58|64.4|66.95|67.15|66.52|64.075|63.06|64.18|63.93|64.75|63.88|65|66.81|67.03|65.51|65.15|66.7|66.52|66.86|68.52
08839|24495|/equities/celestica|TSX|30.48|29.81|29.17|29.71|28.87|28.06|27.82|27.46|27.89|28.27|27.8|27.98|27.86|27.81|27.44|27.83||28.22|27.5|27.05|28.17|27.67|25.44|23.46|21.52|21.32|21.05|21.18|20.95|21.48|21.12|20.94|20.65|21.13|21.04|20.45|19.85|19.35|19.18|19.06|19.24||19.12|18.96|18.66|17.805|18.6|18.69|19.25|18.92|18.86|18.78|18.27|17.95|17.92|17.99|17.39|17.13|17.08|16.92|16.47|17.31|17.34|16.98|17.16|17.38|17.6|15.98|15.33|15.12|15.25||15.37|15.13|15.03|14.75|14.69|14.61|14.56|14.55|14.485|14.64|14.49|14.4|14.54|14.305|14.44|14.59|15.25|15.34|15.45|15.89|15.96|16.05|16.3|16.53|16.68|16.61|16.54|16.6|16.53|16.1||16.07|16.11|16.43|16.89|17.15|17.1|16.89|16.67|17.04|16.88|16.98|16.89|16.9|16.5|16.22|15.9|16.2|16.74|16.8|17.18|17.73|17.88|17.66|17.765|17.815|17.42|17.615|17.49|17.7|17.54|17.51|17.36|17.5||17.69|18.02|18.13|17.94|17.88|17.56|17.8|17.78|17.84|18.04|18.02|17.97|17.4|16.95|17.01|17.48|17.36|17.4|17.55|17.4|17.11|16.87|17.26|17.23|17.31|16.86|16.63|16.17|15.6|15.4|14.96|14.94|15.21|15.39||14.84|14.65|14.58|||14.625|14.46|14.93|14.72|14.72|14.7|14.86|15.3|15.17|14.825|14.95|14.73|14.44|14.55|14.71|14.85|14.98|14.62|14.68|14.72|14.86|14.635|14.73|14.71|14.88|14.81|14.77|14.77|15.09|15.06|15.12|14.93|14.48|14.39|14.15|14.2|14.25|14.71|14.9|14.82|14.69|14.51|14.76|14.75|12.65|12.48|12.54|12.61|12.7|12.2|11.9|11.64|11.73|11.71||12.09|12.34|12.215|12.11|11.59|11.46|11.48|11.45|11.37|11.28|11.47|11.74|12.01|12.13|12.41|12.42|12.86|12.82|12.99|13.32
08840|24512|/equities/cenovus-energy|TSX|25.79|25.63|24.95|25.09|25.3|25.82|25.98|25.655|26.13|26.02|25.83|26.21|26.02|25.925|25.82|25.09||25.33|24.66|24.6|24.62|25.05|24.13|23.59|23.61|23.62|23.11|22.55|22.25|22.29|22.31|22.25|22.79|22.795|22.92|23.07|22.91|22.275|22.11|22.68|22.67||22.115|21.86|21.46|21.45|21.08|20.99|21.45|21.54|21.35|21.83|21.94|22.17|21.88|22.55|22.22|22.97|22.78|23.48|22.67|22.74|22.55|21.61|21.4|21.88|22.61|22.44|22.31|22.55|22.46||21.91|21.49|21.28|21.33|21.62|21.245|21.25|21.57|21.34|21.48|21.165|20.31|20.395|20.61|22.25|21.78|21.8|22.12|23.11|23.57|23.58|23.52|23.43|23.67|23.2|23.155|23.7|24.05|24.03|23.89||23.89|24.36|24.725|24.92|23.37|23.205|22.96|22.08|21.47|20.67|21.4|22.72|22.69|20.99|21.01|20.94|20.82|23.07|23.7|25.25|25.55|25.26|25.39|25.95|25.53|25.16|24.8|25.015|24.76|24.01|24.07|24.11|24.46||24.01|23.73|25.535|26.1|26.38|26.38|25.96|25.92|25.01|24.67|24.62|24.17|25.3|26|26.45|26.8|25.47|24.94|25.355|25.35|25.12|24.54|24.88|24.92|25.42|25.52|24.96|24.31|24.89|25.305|25.19|24.1|24.16|24.535||25.89|25.3|25.4|||25.34|24.905|25.26|24.26|23.96|23.85|24.29|24.5|24.58|24.045|24.065|24.45|24.66|25.075|26.01|26.2|26.34|26.7|26.87|25.83|26.86|26.91|26.89|26.8|25.03|26.35|26.76|28.05|28.11|28.21|28.43|27.35|26.91|28.44|28.37|28.05|27.24|26.57|27.8|26.9|26.61|27.015|26.57|25.97|25.44|24.96|24.73|23.24|22.56|23.245|22.98|23.24|22.52|23.615||25.29|24.23|22.94|22.73|22.1|20.81|20.49|20.285|19.965|19.9|20.89|23.01|23.71|24.02|23.84|23.84|24.74|24.74|24.02|24.14
08841|24488|/equities/centerra-gold-inc|TSX|8.06|8.01|7.89|7.8|7.48|7.39|7.35|7.35|7.445|7.62|7.85|7.86|8.03|7.91|7.91|7.87||7.94|7.85|7.81|7.86|8.1|7.83|7.86|8.05|8.05|8.07|8.13|8.19|8.56|8.5|8.26|8.4|8.41|8.23|8.04|7.9|7.76|7.76|7.94|8.05||7.77|7.54|7.56|7.59|7.6|7.645|7.66|7.825|7.97|8.07|8.03|7.85|7.86|7.9|7.9|7.92|7.99|7.835|8.065|8.07|8.15|8.03|7.975|7.13|6.85|6.85|6.83|6.92|6.93||7.02|7.02|7.22|7.23|7.21|8.7|8.79|9.26|9.21|9.05|8.9|9.135|9.13|9.05|9.015|9.14|9.405|9.55|9.525|9.445|9.485|9.62|9.57|9.7|9.66|9.89|10.045|9.72|9.5|9.07||9.04|9.08|8.75|8.64|8.615|8.78|8.755|8.66|8.52|8.52|8.47|8.22|8.165|8.6|8.38|8.08|8.3|8.42|8.51|8.13|8.16|8.05|7.69|8.52|8.8|8.7|8.74|8.365|8.24|8.12|8.19|8.105|8.23||8.17|8.31|8.425|8.47|8.43|8.42|8.69|8.79|8.685|8.51|8.58|8.81|8.55|8.38|8.46|8.75|8.67|8.15|8.165|8.14|7.98|7.72|7.695|7.72|8.08|8.05|7.98|7.815|7.66|7.7|7.58|7.38|7.3|7.15||6.88|7.02|6.98|||6.87|6.915|7.05|6.63|6.5|6.55|6.59|6.74|6.84|6.63|6.84|6.93|6.96|6.935|6.94|7.16|7.23|6.89|6.845|6.77|7.01|7.18|6.925|6.8|6.65|6.63|6.58|6.83|6.83|6.875|6.97|6.92|6.67|6.28|6.22|6.19|5.86|6.05|6.395|6.3|6.265|6.39|6.46|6.28|6.22|6.11|5.99|5.99|6.08|6.09|6.04|6.04|6.335|6.305||6.39|6.67|6.65|6.62|6.05|5.84|5.73|5.6|5.31|5.18|5.45|5.82|5.69|5.55|5.52|5.41|5.435|5.68|5.59|5.69
08842|42759|/equities/canadian-general-investments-ltd|TSX|36.15|36.075|35.79|35.95|35.85|35.47|35.36|35.24|35.23|35.1|35.09|35.36||35.36|35.29|35.36||35.85|36|36.2|36.4|36.4|36.21|36.25|36.15|36.11|35.85|35.01|35.75|35.52|35.46|34.92|35.43|35|34.95|34.46|34.03|33.91|34.13|34.6|34.8||34.73|33.96|33.96|33.99|33.67|33.67|33.81|34.33|34.61|35.1|34.95|34.8|34.67|34.36|34.19|34.11|33.92|34.24|34.4|34.2|33.71|33.3|33.25|33.6|33.85|33.55|33.03|33.02|33.81||34.01|34.05|33.93|33.82|33.76|34|33.87|34.3|34.2|33.75|33.8|33.28|33.65|33.34|33.75|33.02|33.3|33.01|33|33.36|33.66|33.47|33.71|33.8|33.26|33.02|33.56|33.12|32.86|32.82||32.96|32.95|33.21|32.53|32.98|32.82|32.58|32.41|33|32.98|33.15|33.48|33.3|33.08||33.18|33|33.3|33.3|33.24|33.47|33.5|33.5|33.2|33.15|32.54|32.87|32.54|32.64|32.59||32.43|32.5||33.67|34|33.95|33.69|32.11|33.71|34.16|34.34|33.95|34|34.33|33.91|33.71|32.54|32.91|33.62|33.73|33.1|33.5|33.1|32.7|32.6|33.1|32.1||31.89|32.2|31.9|32|32|31.59|31.3|32.15|32.32|||32.46|32.47|||32.28|32.21|32.76|32.59|32.85|33.14|33.53|34.5|34.14|34.49|34.85|32.19|34.61|34.25|34.39|34.86|34.94|34.48|34.43|34.2|34.48|34.9|34.62||34.01|34.06|33.55|33.86|34.05|33.56|34.06|33.53|32.16|32.77|32.29|31.42|31.3|31.2||31.19|31.77|31.3|30.97|30.48|30.14|30|29.76|29.7|29.95|30|29.36|29.3|29.21|29.11||29.6|30.5|30.5|30.04|29.5|29.68||28.66|29|28.21|29.25|30.14|30.89|30.71|31.3|31.3|31.7|31.7|31.74|32.55
08843|24506|/equities/chartwell-seniors-housing|TSX|10.29|10.39|10.32|10.25|10.23|10.17|10.26|10.34|10.23|10.25|10.155|9.95|9.61|9.71|9.74|9.845||9.85|9.85|9.89|9.96|9.97|9.96|9.97|10.02|9.94|9.88|9.73|9.715|9.77|9.76|9.68|9.4|9.39|9.27|9.195|9.14|9.12|9.06|9.27|9.44||9.32|9.12|9.1|8.97|8.93|8.91|8.97|8.9|9.05|9.15|9.2|8.78|8.84|8.85|8.92|8.895|8.995|9.2|9.155|9.05|9|8.955|8.965|8.98|9.04|8.98|8.97|8.93|9.12||9.19|9.12|9.03|9.11|9.405|9.485|9.34|9.325|9.23|9.3|8.8|8.77|8.83|8.75|8.78|8.79|8.76|8.85|8.81|8.86|8.87|8.73|8.61|8.67|8.48|8.5|8.46|8.49|8.33|8.25||8.1|8.17|8.31|8.38|8.48|8.42|8.36|8.35|8.5|8.34|8.37|8.39|8.43|8.25|8.28|8.48|8.58|8.685|8.54|8.79|9.04|9.16|9.31|9.24|8.84|8.69|8.835|9.02|9.175|9.45|9.445|9.445|9.56||9.73|9.71|9.7|9.58|9.41|9.325|9.285|9.22|9.24|9.48|9.75|9.765|9.575|9.62|9.92|10|9.92|9.85|9.74|9.63|9.59|9.45|9.42|9.28|9.19|9.06|8.89|8.66|8.78|8.62|8.42|8.41|8.38|8.305||8.15|8|7.98|||7.97|7.9|7.82|7.77|7.9|7.95|8.045|8.11|8.05|7.935|8.05|8.02|8.15|8.22|8.18|8.18|8.25|8.225|8.18|8.105|8.19|8.26|8.21|8.04|8.05|7.93|8.02|8.11|8.19|8.165|8.47|8.12|8.04|7.98|7.7|7.61|7.58|7.78|7.86|7.9|8.2|8.33|8.2|8.15|8.1|8.09|8.23|8.29|8.71|8.67|8.6|8.59|8.64|8.55||8.695|8.92|9.09|9.38|9.27|9.11|9.08|9.05|9.18|9.35|9.51|9.64|9.87|9.91|10.1|9.91|9.97|10.04|10.03|10.45
08844|24483|/equities/cogeco-cable-inc|TSX|64.03|63.01|62.25|62.12|62.23|62.57|62.5|61.12|62.13|63.95|64.51|64.66|66.09|65.56|65|64.47||63.8|63.62|65.26|66.02|65.945|65.71|65.86|66.27|67.15|67.16|66.23|66.24|66.67|65.79|66.03|68|68.79|69.6|68.44|69|70.78|71.16|70.13|69.89||68.87|67.93|67.745|66.11|65.6|65.62|64.9|66.1|65.955|66.12|66.91|66.35|67.03|65.99|65.43|65.43|65.75|64.97|63.525|64.11|64.13|63.86|63.8|66.68|66.13|64.73|64.63|64.6|65.73||65.49|64.4|64.05|63.585|62.1|62.25|62.13|62.56|62.26|61.63|62.41|62.81|63.65|64.11|65.28|65.16|63.7|63.54|63.54|65.895|65.92|65.42|65.05|64.89|63.51|63.56|65.14|66|66.53|64.94||64.04|63.73|63.53|62.9|64.18|63.35|62.67|62.57|62.58|62.51|62.24|61.91|62.36|61.75|61.31|60.7|60|60.76|60.15|62.42|63.83|65.49|66.35|66.63|67.49|67.64|68.11|69.54|70.42|69.6|70.26|70.16|70.53||71.39|69|68.27|69.14|69.23|68.28|68.88|68.59|68.17|69.58|70.07|70.47|68.49|68.43|68.03|68.25|66.94|67|67.28|67.78|66.25|66.52|68.12|68.14|68.8|72.65|81.17|79.53|79.37|80.07|79.78|77.83|77.5|77.42||75.99|73.73|72.88|||73.35|73.23|72.65|71.79|71.95|73.66|74.17|75.19|76.08|74.6|74.67|75.27|74.9|76.89|77.59|77.13|75.02|73.74|75|74.44|74.01|74|72.99|72.03|73.03|73.4|72.69|72.95|73.45|72.33|71.9|71.12|69.59|70.3|68.56|69.59|70.3|69.91|70|68.96|69.2|66.92|65.86|65.46|65.13|64.27|64.89|65.17|65.98|65.065|64.74|62.35|64.47|64.54||66.89|70.08|70.91|72.08|72.01|71.34|70.15|70.87|70.77|72|74.27|75.1|75.28|74.7|76.19|75.55|76.34|77.445|77|78.33
08845|24541|/equities/firstservice|TSX|152.78|151.95|148.95|148.22|145.7|145.1|144.375|142.26|143.13|144.92|143.21|143.7|143.67|144.05|141.1|149.22||143.45|144.32|133.52|131.47|131.62|130.21|129.89|141.69|141.4|141.45|141.74|140.6|139.99|139.45|139.47|140.61|140.61|138.47|135.3|131.07|129.95|129.79|131.25|130.85||129.44|127.31|126.77|126.25|123.67|122.81|121.95|121.6|123.86|125.74|126.94|127.15|130.53|131.56|132.13|133.75|132.955|131.8|129.22|129.15|126.14|123.73|125.4|126.48|129|127.12|125.42|124.3|126.85||127.6|126.01|122.55|121.06|123.305|124|122.44|121.93|121.81|119.86|121.2|121.73|125.01|121.91|142.12|141.95|137.38|137.11|137.28|137.73|136.96|137.27|136.69|137.86|135.4|133.74|131.45|132.59|132.46|130.8||136.15|135.53|135.05|138.28|142.44|141.25|139.28|137.5|139.09|138.96|139.75|139.48|142.06|139.94|141.42|142|144.83|148.05|145.93|149.42|155.17|154.53|153.15|152.77|153.04|152.09|154.96|156.54|156.87|153.23|154.39|154.43|156.31||158.07|157.88|155.76|156.88|152.25|151.84|149|146.76|145.47|146.65|146.95|145.52|140.29|138.34|138.24|136.95|135.76|135.25|137.89|134.65|132.98|133.29|134.49|132.1|134.01|131.54|131.49|129.11|126.87|126.87|122.35|123.07|126.09|124.03||123.84|121.22|120.25|||120.72|120.27|120.85|118.78|119.76|118.7|120.7|123.62|124.21|125|123.02|124.92|123.19|121.93|125.88|128.025|126.62|123.35|123.44|123.46|126|125.62|124.76|123.26|121.86|122.78|122.86|125.26|126.57|126.66|128.24|125.48|119.82|117.31|116.96|117.57|115.9|118.03|121.36|127.61|130.02|128.76|132.87|131|130.27|129.4|129.68|129.17|131.08|130.43|127.82|123.01|124.97|121.45||123.69|128.37|132.3|130.54|126.01|123.95|122.89|124.97|126.76|130.25|133.95|138.07|143.47|144.7|145.01|146.6|148.76|148.99|149.82|154.25
08846|24510|/equities/cominar-reit|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08847|40463|/equities/constellation-software-inc|TSX|2726.53|2691|2676|2700.02|2680.01|2660.1201|2644.05|2585.25|2637.0601|2655.46|2641.6101|2680|2713.3|2720|2700.77|2657.03||2634.6599|2635|2637.02|2744.99|2768.8201|2720|2743.3501|2745.7|2799.7|2789.0801|2799.54|2787.6899|2778|2726.49|2665.2|2676.3501|2634.6899|2592|2595.3301|2603.3601|2617.0801|2622.05|2661.1499|2731.71||2685.03|2683.8999|2680|2624.8301|2628.25|2608.21|2609.21|2627.48|2670.8899|2705.9199|2695.55|2714.98|2724.29|2725|2710.6201|2660.9199|2656.25|2673.4099|2737.3|2744.3301|2717|2692.26|2667.8999|2666.5601|2662.3|2631.0701|2585|2580.5701|2595.7||2645|2592.3301|2577.1101|2538.45|2545.6299|2499.99|2565.1799|2611.9399|2614.22|2563.72|2589.6001|2603.6499|2720.2|2684.1299|2647.0901|2634.72|2634.9299|2625.6599|2605.1899|2625.5601|2608.03|2577.5801|2592.6499|2593.04|2618.0901|2591.28|2595.5801|2599.8501|2604.3|2558.47||2540.8101|2548.8799|2501.3999|2501.6899|2502.03|2433.72|2413.3101|2400.02|2391.3401|2371.1799|2357.03|2328.6001|2342|2328.27|2299.01|2278.0601|2279.24|2311.55|2263.1101|2286.3101|2315.48|2253.03|2236.01|2262.8999|2260.04|2270.45|2267.45|2310.04|2301.0701|2301.5801|2334.54|2333.01|2336.8999||2330.615|2342.5901|2337.6299|2365.5|2358.52|2345.01|2363.25|2340.46|2320.3999|2350.5|2339.6899|2347.5|2325.49|2322.97|2320.1201|2322.8999|2303.6899|2275.21|2328.79|2310.01|2261.8201|2262.8601|2272.01|2249.9399|2270.5|2232.76|2207.3999|2213.3301|2198.49|2177.6899|2118.3799|2138.9099|2129.4851|2095.8401||2099.46|2130.6499|2084.6001|||2095|2087.8501|2117.98|2090.01|2100|2107.6699|2107|2114.49|2103.8401|2089|2076.46|2065.73|2073.7|2079.1299|2091.8999|2140.4199|2168.5601|2100.1201|2078.1201|2081.345|2080.98|2078.3601|2063.3701|2016.96|2015.9399|2005.02|2019.51|1977.22|1998.3199|1963.47|1936.92|1900.01|1854.24|1876.51|1862.71|1827.33|1932.5699|1940.51|1971.21|1968.35|1968.99|1956.08|1930.655|1920.48|1871.01|1857.41|1848.88|1830.14|1866.08|1821.1|1828.96|1783.98|1820|1846.71||1866.47|1912.02|1946.49|1976.02|1925.02|1917.71|1905.2|1881.3|1879.3|1890.4301|1884.88|1889.67|1913.6899|1913.4|1927.62|1924.54|1943.89|1981.23|1986.85|2026.76
08848|1123081|/equities/converge-tech|TSX|2.58|2.58|2.5|2.5|2.49|2.44|2.445|2.39|2.42|2.47|2.53|2.565|2.485|2.58|2.89|3.18||3.14|3.03|3.015|3.135|3.15|3.05|3.05|3.01|3.15|3.14|3.22|3.29|3.41|3.275|3.33|3.38|3.32|3.295|3.27|3.17|3.12|3.15|3.24|3.19||3.15|3.02|2.98|3.035|2.99|3.09|3.14|3.165|3.2|3.19|3.12|3.12|3.14|3.22|3.4|3.4|3.38|3.45|3.37|3.44|3.57|3.66|3.58|3.57|3.38|3.27|3.21|3.13|3.235||3.27|3.34|3.25|3.09|3.12|2.995|2.59|2.68|3.45|3.35|3.18|3.18|3.195|3.19|3.18|3.26|3.23|3.12|3.225|3.435|3.55|3.63|3.76|3.82|3.87|3.95|3.88|3.86|3.91|3.8||3.65|3.76|3.92|4|4|3.925|3.965|3.95|3.96|3.96|3.98|3.88|3.865|3.975|3.945|3.99|3.99|4.205|4.02|4.1|4.35|4.45|4.365|4.51|4.47|4.34|4.46|4.65|4.65|4.54|4.51|4.71|4.705||4.78|4.8|4.63|5.32|5.22|5.29|5.86|5.91|5.76|5.7|5.83|5.75|5.57|5.62|5.6|5.565|5.38|5.38|5.38|5.47|5.345|5.14|5.04|5.08|5.13|5.04|4.74|4.735|4.76|4.55|4.42|4.44|4.66|4.55||4.35|4.42|4.36|||4.4|4.28|4.425|4.44|4.49|4.46|4.535|4.7|4.75|4.61|4.46|4.51|4.68|4.7|4.86|4.88|4.9|4.63|4.57|4.66|4.85|4.755|4.75|3.6|3.66|3.95|3.86|3.88|4.19|4.27|3.98|3.945|4.14|4.82|4.82|4.84|4.975|5.05|5.44|5.55|5.68|5.65|6.73|6.83|6.59|6.47|6.48|6.71|6.91|6.59|6.52|6.06|6.16|6.15||6.73|6.97|6.76|6.85|6.57|6.39|6.38|6.17|5.96|5.835|5.885|5.95|5.78|5.625|5.63|5.78|6.07|5.79|5.75|5.9
08849|24493|/equities/corus-entertainment-inc|TSX|1.32|1.3|1.28|1.28|1.25|1.24|1.27|1.29|1.295|1.3|1.3|1.28|1.27|1.29|1.35|1.39||1.38|1.37|1.38|1.44|1.44|1.45|1.5|1.5|1.49|1.49|1.46|1.48|1.5|1.49|1.51|1.55|1.45|1.35|1.32|1.31|1.31|1.28|1.29|1.3||1.25|1.19|1.17|1.165|1.15|1.16|1.18|1.18|1.24|1.28|1.28|1.27|1.3|1.34|1.33|1.34|1.34|1.38|1.33|1.28|1.26|1.225|1.2|1.31|1.32|1.31|1.305|1.31|1.34||1.39|1.295|1.26|1.24|1.26|1.26|1.27|1.28|1.29|1.32|1.31|1.28|1.32|1.33|1.38|1.4|1.36|1.415|1.4|1.39|1.35|1.36|1.37|1.35|1.34|1.4|1.55|1.67|1.69|1.69||1.66|1.69|1.68|1.71|1.66|1.64|1.61|1.6|1.6|1.61|1.65|1.62|1.62|1.59|1.61|1.61|1.625|1.66|1.655|1.73|1.8|1.85|1.84|1.9|1.88|1.84|1.86|1.89|1.87|1.89|1.92|1.9|1.88||2.11|2.12|2.115|2.075|2.07|2.03|2.07|2.1|2.11|2.2|2.26|2.27|2.21|2.23|2.185|2.19|2.06|2.06|2.08|2.04|2|2|2.075|2.05|1.92|1.87|2.25|2.24|2.16|2.22|2.28|2.26|2.21|2.14||2.08|1.99|1.965|||1.99|1.96|1.925|1.93|1.92|1.96|1.96|2.03|2.09|2.11|2.1|2.16|2.21|2.24|2.31|2.35|2.325|2.22|2.28|2.255|2.34|2.27|2.21|2.16|2.14|2.185|2.15|2.17|2.17|2.29|2.19|2.17|2.12|2.19|2.15|2.11|2.12|2.18|2.19|2.15|2.15|2.09|2.13|2.13|2.045|1.93|2.22|2.26|2.32|2.26|2.22|2.105|2.13|2.19||2.29|2.32|2.37|2.47|2.36|2.33|2.25|2.245|2.23|2.33|2.345|2.435|2.52|2.515|2.565|2.52|2.53|2.66|2.79|2.87
08850|24502|/equities/crescent-point-energy-corp|TSX|10.7575|10.7276|10.6079|10.7276|10.7575|11.1068|11.1068|10.9671|11.0769|10.9871|10.997|11.1966|11.2166|11.1867|11.1767|10.6777||10.8523|10.5042|10.5241|10.4942|10.6136|10.0963|10.2256|10.2555|10.2256|10.2157|9.977|9.7581|9.6984|9.3503|9.1713|9.2707|9.4597|9.4796|9.2011|9.022|8.7236|8.6441|8.9027|8.9027||8.7634|8.6341|8.3805|8.4153|8.2959|8.276|8.465|8.5346|8.4302|8.7535|8.7734|8.8032|8.7286|9.0121|8.9027|9.1414|9.037|9.2608|8.9226|9.0519|8.7833|8.475|8.4551|8.6242|8.8032|8.7734|8.7435|9.0618|9.0817||9.0021|8.7634|8.7734|8.7734|8.9773|9.0121|9.0121|9.0917|9.1215|9.2508|9.3006|8.9723|9.0121|9.1812|9.7283|9.6984|9.6288|9.6139|9.8477|9.8874|9.8477|9.8775|10.1162|10.2654|10.2555|10.2654|10.2555|10.2058|10.1411|9.9969||9.8974|9.8576|9.8974|9.8427|9.3801|9.3354|9.1613|8.8728|8.6639|8.6043|8.8927|8.8529|8.3556|7.8184|7.8184|7.7289|7.6891|8.5744|8.7634|9.2409|9.4995|9.5077|9.5325|9.6564|9.5771|9.4383|9.2252|9.24|9.3194|9.1012|9.0765|8.8534|8.9624||9.1706|9.5672|9.5375|9.6564|9.6465|9.597|9.4681|9.5623|9.1657|9.0517|9.1954|9.0913|9.2202|9.5573|9.6564|9.8052|9.5523|9.4482|9.6763|9.7853|9.5771|9.3788|9.478|9.4482|9.4582|9.2995|9.1607|9.0418|8.9624|9.0913|8.8435|8.6055|8.5659|8.779||9.3094|9.1607|9.1905|||9.1905|8.9228|9.1607|8.8137|8.7542|8.8236|9.0071|8.9525|9.1607|8.8732|8.8236|8.8831|9.0765|9.2103|9.6862|10.0431|10.1125|10.2612|10.3009|9.9539|10.3306|10.3901|10.3703|10.5289|9.8746|10.2216|10.3306|10.9155|10.8412|10.9155|10.9056|10.3504|10.2711|11.0246|10.9552|10.747|10.4496|10.4846|10.7218|10.1684|10.1239|10.5835|10.1289|10.1388|10.0103|9.7929|9.8423|9.368|9.1605|9.3186|9.2692|9.1901|9.0814|9.2889||10.0301|9.6842|9.284|9.1407|8.8047|8.1328|7.9944|7.8264|7.609|7.4806|7.8165|8.7158|9.0024|8.864|8.7652|8.97|9.0715|9.49|9.34|9.34
08851|977870|/equities/ct-real-estate-investment-trust|TSX|14.64|14.54|14.48|14.49|14.46|14.41|14.37|14.42|14.44|14.55|14.59|14.76|14.96|14.97|14.77|14.88||14.92|14.79|14.96|15.07|15.21|15.25|15.4|15.45|15.49|15.49|15.42|15.37|15.25|15.24|15.23|15.16|15.16|15.01|14.81|14.85|14.86|14.89|14.96|15.01||14.88|14.75|14.69|14.6|14.35|14.39|14.35|14.31|14.45|14.57|14.7|14.78|14.93|14.88|14.91|15.01|15.02|15.07|15|15.03|14.83|14.79|14.97|15.1|15.11|15.2|15.3|15.14|15.285||15.51|15.56|15.62|15.6|15.67|15.64|15.385|15.42|15.38|15.47|15.46|15.54|15.51|15.5|15.8|16.03|15.93|16.02|16.22|16.2|16.16|16.04|16.05|16.18|16.13|16.08|16.12|16.02|15.78|15.66||15.77|15.66|15.53|15.79|15.9|15.63|15.5|15.52|15.72|15.37|15.32|15.36|15.55|15.46|15.55|15.3|15.61|15.83|15.6|15.8|16.18|16.4|16.39|16.56|16.58|16.14|16.4|16.57|16.6|16.46|16.31|16.33|16.22||16.12|15.94|15.88|15.88|15.95|15.84|15.96|15.8|15.725|15.89|16.17|16.44|16.2|16.38|16.39|16.43|16.32|16.33|16.47|16.46|16.18|16.24|16.41|16.42|16.46|16.33|16.38|16.01|15.95|15.84|15.78|15.7|15.86|15.65||15.47|15.41|15.32|||15.53|15.37|15.45|15.09|15.24|15.25|15.34|15.53|15.42|15.22|15.25|15.25|15.38|15.34|15.37|15.45|15.5|15.58|15.5|15.48|15.7|15.55|15.52|15.38|15.33|15.325|15.38|15.445|15.6|15.59|15.87|15.75|15.51|15.46|15.66|15.28|15.27|15.415|15.38|15.44|15.5|15.6|15.26|15.01|14.87|14.41|14.73|14.68|15|15.05|14.82|14.21|14.31|14.39||14.5|14.6|14.93|15.39|15.005|14.48|14.46|14.47|14.56|14.69|15.2|15.68|15.9|15.95|16.27|16.13|16.31|16.3|16.44|16.69
08852|24856|/equities/descartes-systems-group-inc|TSX|99.95|99.69|98.9|98.9|99.04|98.54|96.97|95.5|96.43|97.25|97.87|97.97|97.04|97.46|97.78|97.77||98.91|99.02|99.635|101.88|102|100.84|101.22|102.89|103.155|103|104.45|104.65|105.24|105.66|105.13|104.05|103.66|102.87|103.925|103.6|102.94|102.58|101.98|103.18||104|102.86|101.58|99.95|99.79|98.55|99.36|99.17|102.26|102.31|102.96|102.755|99.54|99.48|98.38|97.98|98.48|100.02|102.52|103.28|101.795|101.92|104.06|104.18|103.84|102.79|102.21|101.93|103.27||104.94|103.65|103.17|103.06|104.38|104.77|102.99|103.82|103.03|101.31|99.63|99.79|101.74|106.33|107.2|107|107.15|106.39|105.88|107.14|106.51|105.6|106.08|106.67|108.24|107.17|107.69|107.85|107.54|106.18||107.14|107.56|107.32|106.52|107.38|106.12|105.92|106.43|106.74|105.96|107.9|107.45|107.43|105.64|104.15|104.01|103.2|102.18|102.06|102.97|104.14|103.98|103.68|103.55|103.86|100.21|99.44|99.91|100.24|99.92|100.18|100.3|100.8||99.62|101.32|100.22|99.26|98.72|98.38|100.64|101.06|101.8|101.46|99.5|99.98|96.97|95.25|95.1|95.23|95.435|93.78|95.23|94.93|94.74|94.77|95.71|95.09|95.16|93.16|92.53|94.5|94.16|93.54|90.37|90.22|92.89|93.39||94.07|93.66|92|||91.73|92.7|92.975|92.75|92.77|92.73|93.7|94.98|95.51|93.35|90.3|88.32|90.73|90.97|92.68|94.86|92.79|88.755|87.28|89.18|92.14|92.14|91.89|89.46|90.77|88.27|89.92|96.43|95.99|94.48|94.35|91.6|88.19|88.79|87.47|87.03|91.34|91.55|93.09|92.75|91.03|90.64|90.71|91.22|88.75|88.24|87|85.59|91.35|91.75|90.22|90.57|90.16|91.14||93.355|95.56|93.61|90.625|87.08|87.32|87.36|87.66|87.09|84.36|83.09|84.47|88.26|87.37|87.52|87.26|89.88|90|88.73|89.05
08853|1162029|/equities/docebo-inc|TSX|57.06|58.65|60.74|60.33|59.86|58.03|55.16|53.9|50.48|50.78|50.01|48.2|48.32|46|46.95|46.99||48.97|49.2|48.76|50.37|50.41|49.58|49.41|49.41|49.98|51.035|50.29|49.07|50.06|50.69|50.62|50.4|49.73|49.11|49.65|49.59|49.43|49.81|50.75|51.3||50.94|50.77|50.28|48.03|48.11|47.07|47.72|47.53|50.03|50|49.89|49.41|49.39|48.95|47.55|47.01|46.895|47.41|46.05|46.13|46.2|45.71|44|44.38|44.05|43.22|43.3|42.59|43.25||43.37|43.01|42.86|42.97|40.24|39.81|40.75|49.21|49.79|48.19|48.1|48.23|50.9|51.02|51.28|51.175|49.88|48.77|48.83|49.72|50.47|50.41|50.23|49.615|51.44|51.75|51.75|51.59|51.33|50.39||49.7|50.78|52.52|52.07|52.55|52.22|52.48|51.85|52.53|51.46|52.01|51.33|51.31|50.88|52.42|51.69|52.02|51.62|48.3|48.53|48.75|48.47|48.58|48.96|48.7|46.87|47.03|46.9|46.8|46.65|48.4|48.99|49||50.57|51.3|49.58|49|49.78|49.77|51.37|52.5|51.65|53|51|52.39|50.24|50.25|48.35|48.27|48.24|46.18|47.51|46.9|45.56|45.49|46.68|46.23|46.82|46.51|45.15|45.25|44|43.64|42.145|43.25|45.04|45.47||44.01|42.2|41.28|||43.13|44.14|44.42|44.02|44.78|45.42|44.37|44.91|45.32|43.65|43.25|41.79|40.76|40.83|41.41|42.63|42.9|41.19|40.5|40.3|40.99|41.62|40.62|39.75|39.84|40|40.57|40.35|40.81|38.78|37.63|35.81|31.66|34.1|34.99|34.16|35.92|37.74|39.5|38.8|39.63|39.65|39.79|38.62|37.08|37.6|37.82|37.46|38.96|37.16|36.14|34.65|35.76|35.45||36.5|39.13|38.77|38.59|36.43|36.97|37.02|36.66|36.31|35.53|34.53|35.59|36|36.31|36.8|37.71|39.84|39.92|39.55|40.85
08854|24521|/equities/dollarama-inc|TSX|85.44|85.53|84.86|85.31|85.21|84.92|85.1|86.38|86.06|85.4|84.19|85.64|84.89|85.22|85|84.32||84.37|84.55|85.32|85.8|86.51|87.06|87.37|88.33|89|88.27|88.18|87.63|87.35|87.47|87.73|86.745|86|85.01|85.12|86.36|86.75|88.69|88.77|88.71||88.06|87.06|87.16|86.9|86.1|85.7|85.835|86.05|86.32|86.18|86.84|85.65|84.5|84.31|83|81.88|81.92|80.81|82.67|83.48|82.32|82.01|81.36|81.93|83.03|81.91|81.51|81.85|82.02||83.5|83|82.2|83.09|83.02|84.17|83.72|83.025|83.25|82.26|82.46|81.81|83.26|83.66|84.09|83.66|84.17|84.48|84.36|84.05|84.01|82.9|83.1|83.14|82.52|81.77|81.3|81.85|81.94|81.65||81.7|81.19|80.48|80.14|80.33|79.26|78.83|77.78|77.97|78.08|77.69|77.19|76.25|77.4|76.655|75.48|74.36|75.01|75.53|77.03|76.67|76.56|77.55|76.89|76.54|76.07|77.9|78.48|79.17|77.91|78.43|78.15|77.97||79.1|79.2|78.27|77.94|79|78.07|78.54|77.71|77.79|78.345|78.5|79.14|78.65|78.92|79.81|79.88|82.39|84.05|83.25|82.33|81.53|80.9|82.09|82.11|81.49|80.54|80.42|80.54|80.61|81.59|80.2|79.36|79.17|79.39||78.8|79.86|79.06|||79|79.19|79.38|78.9|80.01|79.46|79.38|79.27|79.69|80.92|82.34|83.62|79.87|79.63|81.63|82.07|81.35|81|80.355|80.67|79.8|79.86|79.58|78.49|78.12|76.81|76.355|75.35|76.13|76.97|77.24|79.11|78.21|78.65|79.64|79.31|79.5|79.69|80.27|80.61|81.32|81.56|81.31|80.68|79.75|78.85|78.81|79.77|79.59|79.96|79.84|79.2|79.76|80.52||80.635|81.28|82.35|81.35|79.3|78.52|77.91|77.59|76.25|75.63|76.02|76.47|77.01|77.74|76.09|75.03|76.05|76.4|76.79|77.79
08855|42826|/equities/dundee-industrial-real-estate-it|TSX|13.67|13.59|13.505|13.5|13.38|13.29|13.35|13.43|13.585|13.645|13.84|13.94|14.045|14.145|14.17|14.23||14.05|13.94|14.02|14.055|14.02|14.06|14.1|14.3|14.29|14.25|14.25|14.11|14.19|14.22|14.31|14.32|14.2|14.28|14.23|14.16|14.11|14.12|14.08|14.03||13.88|13.55|13.39|13.12|12.915|12.84|13.01|13.22|13.32|13.49|13.475|13.76|13.77|13.78|13.81|13.89|13.87|13.96|13.9|13.9|13.82|13.75|13.66|13.73|13.72|13.67|13.69|13.81|13.96||13.85|13.8|13.93|13.97|14|13.91|13.76|13.92|14.04|14.07|14.06|14.51|14.71|14.5|14.775|14.82|14.5|14.56|14.79|14.94|14.9|14.84|14.73|14.88|14.655|14.75|14.7|14.77|14.42|14.35||14.29|14.32|14.5|14.63|14.4|14.26|14.16|14.06|14.205|14.01|14.08|14.08|14.2|13.99|13.98|13.83|13.975|14.29|13.96|14.19|14.475|14.5|14.53|14.78|14.78|14.57|14.58|14.63|14.7|14.68|14.77|14.75|14.75||14.58|14.6|14.36|14.31|14.37|14.285|14.28|14.2|14.095|14.08|13.98|14.17|13.85|13.8|13.7|13.64|13.69|13.6|13.73|13.56|13.5|13.41|13.345|13.075|12.98|12.75|12.63|12.28|12.11|12.01|11.905|11.91|11.93|11.725||11.65|11.48|11.47|||11.76|11.64|11.6|11.475|11.54|11.845|11.96|12.095|12.03|11.9|11.96|12|12.02|11.96|11.93|12.06|12.065|12.035|11.71|11.855|12|12.01|11.93|11.945|11.81|11.79|11.6|11.69|11.87|11.84|11.97|11.61|11.475|11.37|11.31|10.99|10.95|11.23|10.96|10.89|11.06|11.16|10.92|10.71|10.61|10.5|10.36|10.35|10.69|10.73|10.54|10.31|10.29|10.25||10.42|10.64|10.78|11.02|10.8|10.54|10.44|10.34|10.42|10.53|10.77|11.16|11.35|11.31|11.61|11.6|11.705|11.8|12.1|12.21
08856|24515|/equities/dundee-reit|TSX|26.44|26.14|25.91|26|25.36|25.42|25.28|25.08|25|25.02|25.22|25.52|25.76|25.68|25.5|25.84||26.02|26.26|26.7|27|27.22|27.1|27.6|28.66|28.94|28.5|28.38|28.24|27.34|27.12|26.78|26.8|26.54|26.04|25.98|25.7|25.9|25.72|26.04|25.64||25.76|25.7|25.04|25.08|24.52|24.48|24.92|25.2|25.2|29.28|29.5|29.1|29.48|29.68|29.68|29.76|29.9|29.98|29.38|29.2|29.1|28.98|28.84|28.89|28.9|28.5|28.34|28.66|29||28.94|28.9|28.42|28.72|28.64|28.54|28.6|28.8|29.04|29.48|28.34|25.06|25.5|25.5|26.34|26.56|26.26|26.76|26.8|26.76|26.8|27|26.72|27.14|26.44|26.48|26.26|27.09|26.64|26.42||27.32|27.4|28.28|28.76|28.6|28.38|28.08|27.78|28.22|27.42|27.46|28.52|29.14|28.92|29.5|29.68|30|30.64|29.96|30.56|31.7|32|31.98|32.16|32.48|32|31.9|32.5|32.46|32.46|32.88|32.8|32.6||33.22|32.76|32.22|32.16|32.32|32|32.4|32.76|32.56|32.4|33.26|33.56|32.54|32.64|33.04|33.22|33.62|32.62|32.76|32.66|32.2|32.28|33.02|33.04|32.24|32.26|32.34|32.32|30.58|30.32|29.8|29.5|30.3|29.88||29.66|29.08|29.1|||29.72|29.06|29.2|28.96|29.02|29.76|30.32|30.54|30.38|29.7|29.96|30.12|30|30.02|30|30.58|31|30.56|30.2|30.58|31.3|30.88|30.64|30.66|30.24|30.42|30.18|30.7|30.86|31.2|31.9|31.36|30.72|30.42|30.02|29.5|29.52|29.8|30.74|30.82|31.38|31.84|31.83|31|30.98|31.12|30.76|30.52|31.41|30.9|30.6|29.95|29.8|29.8||30.46|31.32|31.88|32.94|32.74|32.14|31.72|31.22|31.62|31.78|32.44|33.5|34.12|34.42|35.22|34.92|34.9|34.9|35.5|36.38
08857|24522|/equities/dundee-precious-metals-inc|TSX|8.97|8.77|8.7|8.6|8.4|8.25|8.05|7.99|8|8.04|8.15|8.39|8.46|8.47|8.5|8.69||8.92|8.595|8.685|8.83|8.91|8.78|8.8|9.39|9.43|9.54|9.66|9.77|9.85|9.8|9.645|9.345|9.23|9.22|9.21|9.03|8.85|8.79|8.97|8.96||8.56|8.35|8.505|8.6|8.685|8.73|8.59|8.72|8.81|8.95|8.95|8.94|9.15|9.32|9.27|9.415|9.49|9.41|9.56|9.35|9.4|9.36|9.19|9.2|9.35|9.25|9.225|9.34|9.55||9.56|9.55|9.88|9.93|10.12|10.08|10.06|10.4|10.28|10.08|9.8|10.2|10.14|9.87|9.82|9.89|9.925|10|9.955|9.975|10.05|10.12|10.095|10.12|10.19|10.12|10.35|10.16|10.43|10.22||10.19|10.12|10.03|9.84|9.83|9.89|9.92|9.76|9.63|9.845|9.7|9.54|9.47|9.5|9.14|8.93|8.99|8.98|8.96|8.71|8.66|8.69|8.7|8.83|9.1|8.92|8.79|8.52|8.33|8.19|8.23|8.11|8.15||7.85|7.8|7.96|7.97|8.07|8|8.065|8.09|8.06|8.13|8.22|8.33|8.56|8.43|8.61|8.7|8.49|8.73|8.7|8.62|8.61|8.525|8.09|7.85|7.67|7.39|7.29|7.24|7.11|7.15|7.125|6.81|6.78|6.6||6.45|6.56|6.58|||6.6|6.675|6.86|6.57|6.3|6.16|6.14|6.29|6.5|6.285|6.355|6.25|6.21|6.13|6.17|6.34|6.31|6.18|6.05|5.98|6.315|6.4|6.18|6.1|5.98|6.065|6.17|6.34|6.565|6.8|6.995|7.35|7.01|6.79|6.57|6.21|5.99|6.04|6.29|6.175|6.195|6.36|6.27|6.19|6|5.89|5.86|5.92|5.91|5.91|6|5.98|6.04|6.01||6.13|6.28|6.2|6.28|6.15|5.97|5.79|5.53|5.445|5.405|5.505|5.82|5.74|5.73|5.74|5.58|5.63|6|6.05|6.11
08858|991134|/equities/ecn-capital-corp|TSX|2.63|2.63|2.55|2.55|2.525|2.6|2.68|2.7|2.58|2.52|2.43|2.69|2.66|2.645|2.545|2.72||2.63|2.54|2.48|2.525|2.595|2.575|2.57|2.63|2.65|2.61|2.55|2.56|2.62|2.59|2.6|2.63|2.68|2.68|2.665|2.605|2.565|2.64|2.7|2.66||2.65|2.615|2.65|2.59|2.62|2.68|2.83|2.9|2.89|2.88|2.91|2.91|2.99|3.16|3.15|3.165|3.16|3.11|3.07|2.98|2.915|2.89|2.84|2.83|2.83|2.91|2.875|2.8|2.83||2.82|2.85|2.6|2.37|3.1|3.1|3.1|3.13|3.08|3.15|3.08|2.995|3.15|3.16|3.14|3.06|3.005|3.08|3.08|3.105|3.18|3.25|3.12|3.04|3|2.95|2.87|2.88|2.85|2.8||2.755|2.745|2.79|2.71|2.65|2.51|2.345|2.36|2.44|2.5|2.34|3.25|3.23|3.33|3.42|3.475|3.43|3.38|3.27|3.345|3.44|3.29|2.92|2.96|2.94|2.81|2.865|2.76|2.85|2.71|2.64|2.75|2.78||2.93|2.985|3.1|3.01|2.99|3.02|3.12|3.155|3.11|3.13|3.07|3.02|2.875|2.87|2.84|2.865|2.8|2.82|2.83|2.87|2.79|2.74|2.79|2.72|2.71|2.72|2.72|2.75|2.68|2.66|2.57|2.59|2.75|2.71||2.75|2.73|2.68|||2.69|2.64|2.65|2.6|2.62|2.67|2.655|2.81|2.805|2.75|2.75|2.77|2.76|2.82|2.88|2.98|3.05|2.99|3.06|3.09|3.17|3.16|3.07|3.015|3.055|3.08|3.06|3.18|3.22|3.115|3.16|2.86|3.4|3.47|3.54|3.51|3.57|3.755|4.03|4.085|4.16|4.1|3.995|3.84|3.78|3.73|3.715|3.79|4.04|4.04|4.045|3.995|4.05|4.04||4.3|4.52|4.66|4.81|4.53|4.52|4.6|4.65|4.65|4.68|4.7|4.84|5.01|5|5.05|5.06|5.11|5.05|4.98|5.115
08859|40485|/equities/element-financial-corp|TSX|20.36|20.43|20.39|20.42|20.49|20.2|20.14|20.58|20.53|20.43|20.67|20.9|20.72|20.46|20.92|21.01||20.87|20.97|20.82|20.9|21.225|21.04|21.24|21.285|20.85|20.93|20.85|20.8|20.9|20.985|21.3|21.25|21.09|20.585|20.09|19.87|19.79|19.99|20.04|20||20.04|20|20.05|19.93|19.94|20.06|20.33|20.45|20.3|20.27|20.17|20.14|20.23|20.04|19.78|19.875|19.99|19.99|20.14|20.04|20.49|20.35|19.98|20.08|20|20|19.91|19.92|20.065||20.15|20.285|20|20.47|20.14|20.19|19.8|19.16|17.44|17.49|17.23|17.13|17.33|17.29|17.54|17.64|17.39|17.13|16.995|17.06|17.13|17.28|17.45|17.5|17.42|17.56|17.52|17.27|17.16|17.53||17.62|17.565|17.85|17.685|17.35|17.31|17.32|17.36|17.56|17.57|17.85|18|18|18.27|18.025|18.01|17.84|18.18|17.98|18.25|18.63|19.1|19.21|19.34|19.34|19.05|19.02|19.36|19.24|18.99|19.3|19.31|19.17||19.02|18.93|18.97|18.71|18.81|18.795|19.08|19.26|18.735|18.61|18.59|18.53|18.45|18.17|18.25|18.44|18.825|18.93|18.35|19.35|19.4|19.4|19.37|19.18|19.13|18.79|18.75|18.58|18.54|18.52|18.28|18.15|18.32|18.36||18.385|18.25|18.22|||18.38|18.33|18.535|18.26|18.27|18.52|18.73|19.03|19.09|19.185|19.21|19.205|18.6|18.63|18.88|19.23|19.1|18.61|18.7|18.66|18.83|18.755|18.74|18.33|18.49|18.11|18.02|17.9|17.94|17.88|18.07|17.34|17.51|17.97|18.19|18.1|17.69|17.855|17.82|17.935|18.08|18.16|17.88|17.59|17.46|17.385|17.485|17.66|18.2|17.65|17.4|16.44|16.23|16.205||16.38|16.8|16.94|16.78|16.315|15.935|15.93|15.905|15.93|15.78|15.96|16.23|16.44|16.52|16.54|16.45|16.55|16.18|16.07|16.44
08860|24528|/equities/emera-incorporated|TSX|50.65|50.75|50.73|50.85|51.01|50.32|50.3|50.5|50.3|50.05|50.04|50.75|51.3|51.75|51.15|50.94||50.7|50.49|51.92|52.71|53.34|54.24|54.45|55.12|54.83|54.9|54.87|54.33|53.93|53.25|53.85|53.95|53.36|52.63|52.41|52.81|53.43|54.04|54.27|54.42||53.67|52.96|53.13|53.31|53.11|53.35|53.9|54.12|53.86|53.94|54.32|54.2|54.74|55.14|55.15|55.07|55.04|54.83|55.3|56.15|55.25|55.8|55.565|56.09|56.24|55.62|55.77|56.43|56.54||56.76|56.55|56.7|57.91|58.42|58.43|58.34|58.245|58.7|58.61|58.45|58.48|57.99|57.24|57.58|57.44|58.54|58.35|57.225|57.91|57.83|57.705|57.46|57.54|57.31|57.47|57.515|58.21|57.47|57.12||57.17|56.37|54.9|54.67|55.34|55.69|54.96|55.05|54.44|53.15|53.11|53.6|53.94|55.09|54.62|54.41|53.59|53.79|52.64|52.62|53.67|53.445|53.4|53.54|52.91|51.94|53.16|54|54.36|53.74|54.45|53.66|54.03||54.04|53.52|53.71|53.9|53.75|52.65|52.46|52.42|52.84|53.68|53.41|52.89|52.36|52.75|53.5|53.51|53.92|54.12|53.78|53.86|53.64|54.04|54.21|53.75|53.48|52.63|52.62|52.02|51.65|51.74|51.25|51|52.25|51.72||51.7|52.21|51.96|||51.37|51.52|51.63|51.14|51.68|51.57|52.81|53.44|53.66|52.97|52.57|52.52|52.82|52.36|52.29|51.98|52.5|51.65|51.12|51.78|51.83|51.35|50.95|51.18|51.235|50.66|51.12|50.53|50.19|50.46|49.78|50.16|49.52|49.01|48.8|49.45|49.21|50.32|50.44|50.05|50.7|50.94|51.04|51.2|50.94|49.74|49.91|48.63|53.52|52.97|52.2|50.78|51.5|52.45||53.02|53.3|55.88|56.79|56|55.81|55.89|56.81|56.97|58.52|60.03|59.76|60.1|60.33|60.84|59.98|60.07|61.8|61.91|62.3
08861|24529|/equities/empire-company-ltd|TSX|34.74|34.87|34.82|34.59|34.4|34.45|34.97|35.35|35.54|35.22|35.31|35.6|35.91|35.845|35.48|34.81||34.55|34.69|35.17|35.34|35.71|35.86|35.93|36.12|36.02|36.61|36.62|36.09|36.31|36.31|36.27|36.1|35.82|36.11|36.33|36.79|36.69|36.77|37.07|37.65||37.04|36.78|36.47|36.02|35.44|34.92|34.49|33.76|34.3|34.27|34.67|34.67|34.03|33.71|33.835|33.87|33.63|33.57|34.41|34.5|34.59|34.37|34.48|34.86|35.37|35.2|35.07|34.81|34.87||35.155|34.63|34.54|34.87|35.3|35.4|35|35|35.28|35|34.97|34.99|35.62|36.02|36.39|36.14|36.29|36.32|36.41|36.31|36.28|36|36.04|35.95|36.27|36.26|36.47|36.86|36.92|36.81||36.27|36.2|36.205|36.13|35.92|35.63|35.17|34.52|33.9|33.69|33.58|33.5|33.22|33.97|33.41|33.48|34.9|35.17|34.5|34.65|35.49|35.83|36.07|36|35.9|35.69|35.85|35.86|36.23|36.25|36.4|36.37|36.29||36.39|36.62|36.55|36.47|36.25|36.08|36.21|35.67|36.07|36.94|36.7|36.75|37.39|37.58|37.505|36.99|36.97|36.22|36|36.25|36.2|36.49|36.5|36.8|35.72|35.32|35.43|36.05|35.84|36.32|35.89|35.75|35.74|35.75||35.35|35.47|35.73|||35.88|35.47|35.455|35.36|35.42|35.34|35.65|36.31|36.79|36.46|36.28|35.98|35.8|35.79|35.52|35.63|36.34|36.35|36.08|35.75|35.66|35.76|35.52|35.28|34.75|34.58|34.33|33.76|33.42|33.59|34.08|34.48|34.28|34.14|34.55|34.33|34.53|34.77|34.72|34.96|34.83|34.71|34.49|34.35|33.5|33.22|33.46|33.64|34.21|34.37|34.5|33.66|33.5|33.17||33.09|33.4|34.65|34.71|34.2|34.31|34.535|35.26|35.26|35.17|35.46|35.76|36.3|36.17|35.37|35.08|34.71|37.61|37.71|37.84
08862|24524|/equities/endeavour-silver|TSX|3.99|3.93|3.87|3.97|3.96|3.77|3.76|3.735|3.72|3.75|3.85|3.91|3.99|3.97|4|3.99||4.24|4.16|4.23|4.44|4.43|4.38|4.36|4.67|4.59|4.56|4.66|4.77|4.95|4.77|4.42|4.29|4.25|3.91|3.805|3.7|3.68|3.68|3.81|3.81||3.73|3.64|3.64|3.695|3.71|3.7|3.64|3.64|3.71|3.86|3.89|3.89|3.95|4.06|4.08|4.17|4.28|4.23|4.23|4.28|4.27|4.25|4.17|4.16|4.21|4.215|4.2|4.275|4.32||4.34|4.3|4.32|4.41|4.53|4.56|4.6|4.82|5.51|5.53|5.39|5.62|5.52|5.275|5.33|5.255|5.255|5.43|5.32|5.37|5.38|5.45|5.44|5.44|5.53|5.64|5.85|5.625|5.68|5.5||5.36|5.295|5.25|5.15|5.17|4.95|4.86|4.76|4.52|4.72|4.59|4.47|4.47|4.62|4.47|4.35|4.38|4.17|4.11|3.89|3.865|3.85|3.93|4.07|4.02|3.85|3.995|3.89|3.89|3.89|4.03|4.07|4.12||4.095|4.1|4.09|4.11|4.15|4.17|4.25|4.38|4.29|4.31|4.36|4.57|4.51|4.54|4.61|4.7|4.92|4.78|4.62|4.6|4.7|4.65|4.7|4.7|4.86|4.75|4.67|4.62|4.54|4.52|4.53|4.48|4.47|4.47||4.36|4.43|4.45|||4.4|4.41|4.585|4.29|4.13|4.26|4.31|4.45|4.49|4.4|4.51|4.56|4.4|4.32|4.42|4.53|4.58|4.36|4.3|4.2|4.58|4.68|4.52|4.52|4.35|4.4|4.29|4.39|4.42|4.62|4.52|4.63|4.58|4.72|4.84|4.64|4.36|4.44|4.73|4.57|4.54|4.74|4.71|4.59|4.52|4.39|4.22|4.25|4.395|4.34|4.3|4.29|4.37|4.43||4.57|4.75|4.57|4.66|4.29|3.9|3.74|3.5|3.42|3.4|3.53|3.875|3.91|3.88|3.91|3.78|3.87|4.04|4|4.145
08863|24531|/equities/enerplus-corp|TSX|22.79|22.74|22.54|22.44|22.38|22.77|22.75|22.57|22.73|21.95|21.96|22.12|22.25|22.12|22.84|22.08||22.13|21.83|21.56|21.68|21.9|21.15|21.23|21.26|21.38|21.2|20.83|20.41|20.58|19.73|19.58|19.77|19.77|19.77|19.72|19.49|18.64|18.43|19.04|19.17||19.04|18.83|18.61|18.47|18.26|18.24|18.35|18.69|18.52|18.85|18.91|18.81|18.75|19.23|18.93|19.54|19.39|19.8|19.01|19.29|19.2|18.59|18.63|19.02|19.69|19.66|19.47|19.9|19.9||19.75|19.04|18.74|18.81|19.05|18.89|18.76|18.91|19.47|19.67|19.35|18.67|18.7|19.12|19.93|19.45|19.49|19.5|19.75|19.82|19.68|19.55|19.41|19.94|20.35|20.43|20.37|20.55|20.5|20.21||19.98|19.92|20.1|20.34|19.35|19.4|19.51|19.38|18.98|18.74|19.09|19.32|19.11|17.95|17.83|17.67|17.86|19.69|20.15|21.27|21.91|22.09|21.86|21.94|21.9|21.92|21.65|21.63|21.67|21.3|21.1|20.79|21.09||21.3|22.54|22.61|23|23.01|22.89|22.74|23.06|22.21|21.71|22.06|21.83|22.17|23.06|23.18|23.53|22.84|22.92|23.37|23.33|23.55|23.35|23.41|23.01|23.08|22.9|22.74|22.34|21.68|21.9|21.8|21.53|21.42|22.01||23.38|22.8|22.9|||23.17|22.47|22.98|22.26|22.12|21.91|22.26|22.31|22.54|22.14|22.03|22.53|22.55|22.78|23.39|23.87|24.02|24.9|24.87|23.77|24.59|24.7|24.58|24.34|23.04|23.46|23.54|24.47|24.53|24.76|24.39|23.62|23.67|24.91|24.68|24.26|23.16|22.95|23.57|22.84|22.61|23.08|22.84|23.06|22.84|22.44|22.66|21.6|21.08|21.14|20.93|21.1|20.84|20.77||22.15|21.23|20.31|20.61|20.14|18.94|18.54|17.79|17.03|17.07|17.95|19.62|20.13|20.09|19.71|19.89|20.56|20.67|20.01|19.97
08864|951615|/equities/lowell-copper-ltd|TSX|6.87|6.57|6.525|6.55|6.3|6.09|6.08|6|5.97|5.99|6.16|6.38|6.43|6.38|6.48|6.38||6.61|6.34|6.3|6.505|6.66|6.46|6.39|6.65|6.61|6.6|6.67|6.75|6.92|6.96|6.74|6.82|6.8|6.56|6.365|6.16|6|5.92|6.1|6.11||5.89|5.75|5.84|5.885|6.02|5.95|5.715|5.68|5.8|6.07|6.02|5.96|6.09|6.19|6.22|6.32|6.44|6.33|6.46|6.34|6.395|6.4|6.17|6.02|6.03|6.06|5.97|6.33|6.44||6.48|6.39|6.77|6.72|7.18|7.01|7.01|7.38|7.54|7.5|7.11|7.48|6.93|6.49|6.51|6.7|6.56|6.72|6.69|6.73|6.68|6.9|6.81|7.06|7.09|7.1|7.5|7.57|7.51|7.25||7.21|7.38|7.09|6.86|6.925|7.03|7|6.55|6.24|6.38|6.19|5.91|5.79|6.045|5.68|5.53|5.55|5.43|5.29|4.97|4.82|4.73|4.82|5.08|5.22|5.035|4.99|4.75|4.68|4.605|4.7|4.77|4.745||4.84|4.805|4.8|4.97|5.11|5.155|5.3|5.54|5.46|5.465|5.52|5.855|5.94|5.98|6.005|6.03|6.2|6.05|5.94|5.78|5.79|5.39|5.4|5.31|5.45|5.33|5.34|5.285|5.255|5.28|5.28|5.12|4.99|4.54||4.35|4.45|4.43|||4.75|4.63|4.845|4.66|4.56|4.71|4.73|4.88|4.93|4.69|4.97|4.95|4.835|4.79|4.91|4.995|4.88|4.545|4.4|4.295|4.56|4.63|4.39|4.41|4.3|4.28|4.35|4.8|4.885|4.7|4.7|4.56|4.26|4.09|3.87|3.58|3.23|4|4.35|4.49|4.47|4.61|4.58|4.39|4.45|4.32|4.235|4.22|4.35|4.375|4.295|4.23|4.515|4.63||4.82|5.04|5.28|5.32|5.09|4.74|4.7|4.25|4.155|4|4.24|4.575|4.48|4.38|4.36|4.27|4.38|4.61|4.62|4.825
08865|42842|/equities/equitable-group-inc.|TSX|77|76.02|75.14|75.5|75.94|74.27|74.45|74.48|75.52|76.635|77.64|80.39|82.1|83.46|83.75|82.4||81.77|79.1|79.25|76.91|77.23|77.09|76.4|74.54|74.225|73.7|74.51|74.07|74.62|74.26|73.75|73.51|72.22|70.86|69.165|68.24|67.69|67.91|69.08|69.34||69.16|69.29|67.61|67.24|65.4|65.71|67.49|68.47|68.25|68.86|69.15|68.16|68.4|67.29|66.48|66.58|66.93|67.47|67|66.95|65.91|65.9|65.18|65.66|65.49|65.1|64.83|64.71|65.61||66.05|65.5|63.82|63.17|63.8|63.18|62.8|63.04|62.71|62.95|61.64|61.29|60.66|59.51|60.5|59.28|58.91|57.92|57.95|59.24|59.87|60.26|60.55|59.97|58.75|58.92|58.55|59|59.34|58.4||57.53|57.67|58.21|57.87|56.91|55.94|55.38|55.11|55.39|53.86|54.39|55.16|55.8|54.27|54.66|54.65|54.84|57.09|56.9|60.61|61.41|61.82|61.8|62.5|62.53|62.56|63.8|64.85|66.08|65.8|65.46|66.56|67.24||66.85|65.14|67.21|66.21|66.4|66.245|67.59|67.91|66.59|66.315|65.98|66.44|65.07|65.03|63.64|63.53|62.03|60.88|59.7|59.58|58.94|58.66|59.33|58.49|58.08|56.82|57.23|57.375|57.51|57.75|57.89|56.97|57.03|56.29||56.51|55.4|55.19|||56.23|55.92|56.54|56|56.5|57.22|57.4|58.19|58.79|59.74|60.91|60.12|59.39|59|58.5|59.59|59.99|58.41|58.19|57.18|57.27|56.97|56.37|56.74|55.63|53.19|53.39|54.13|54.43|53.485|53.61|51.75|48.15|45.17|46.21|46.47|45.37|47.31|48.06|47.03|47.85|47.45|47|46.73|46.59|45.66|46.24|45.68|46.82|47.41|46.6|46|45.76|45.6||46.76|48.03|48|48.28|46.71|45.88|44.81|46.01|45.75|45.64|46.12|47.27|48.46|48.39|48.59|48.63|50.385|50.41|51.55|53.26
08866|1096521|/equities/ero-copper|TSX|28.16|28.1|27.48|27.89|27.96|27.75|26.69|25.93|26.56|26.37|26.66|27.94|28.18|28.1|28.27|27.42||29.06|28.88|29.95|30.83|30.85|30.09|29.32|29.04|29.28|28.225|28.07|28.45|28.16|28.4|28.205|27.88|28.8|27.77|27.04|26.3|26.08|25.64|26.37|26.53||25.48|26.46|26.37|26.66|26.37|25.86|26.58|26.48|26.24|27.2|26.99|26.8|26.02|25.28|24.18|23.14|22.96|22.98|23.085|23.26|23.41|22.45|22.04|24.41|24.29|23.64|22.92|22.61|24.26||24.6|24.61|24.43|24.19|23.83|23.58|23.31|24.28|26.01|27.36|26.56|26.54|26.33|26.68|26.76|26.31|26.12|25.67|25.5|25.85|25.71|26.29|25.96|25.27|24.33|25.31|24.09|23.71|23.31|22.99||22.94|22.64|22.97|23.78|23.56|23.97|23.95|22.63|22.58|22.19|22.4|22.55|22.55|22.14|21.01|20.75|21.06|22.14|21.81|22.7|22.8|22.52|23.51|24.21|23.48|21.97|21.72|21.26|20.62|20.18|21.13|21.1|21.43||21.59|20.66|20.1|20.28|20.03|19.95|20.92|21.055|20.61|20.4|20.58|21.14|21.46|20.4|20.4|20.84|21.1|21.15|21.16|20.78|21.1|20.98|20.67|20.11|20.32|20.27|20.06|20.3|19.89|20.01|19.44|18.49|18.72|18.6||18.47|18.95|18.71|||18.24|18.16|18.49|18.7|19.09|18.02|18.03|18.91|18.9|17.49|17.45|17.56|16.71|16.55|17.04|16.9|17.11|16.59|15.67|15.31|16.2|16.51|15.97|15.35|14.84|15.21|15.63|15.72|16.04|16.11|17.03|15.99|15.38|15|14.52|14.26|13.2|13.5|15.91|15.345|15.71|16.03|15.67|15.05|15.22|15.12|14.92|14.57|15.96|16.06|17.09|16|15.87|15.96||15.87|16.07|15.74|15.48|15.33|14.81|14.6|13.3|13.05|12.73|12.67|13.65|14|13.84|13.71|13.4|13.695|14.04|14.24|14.43
08867|40486|/equities/exchange-income-corp|TSX|48|47.45|47.25|47.65|46.75|47.19|47.41|48.23|48.51|49.1|49.85|49.2|48.31|49.61|49.23|49.13||49.1|48.57|49.4|50.21|50.8|50.71|51.2|51.46|51.52|52.23|52.46|52.8|53.09|52.48|51.85|51.66|51.72|51.6|51.78|51.51|51.5|51.185|51.67|51.98||52.09|51.76|51.95|51.21|50.92|51.02|52|52.45|52.22|52.17|52.16|52.01|51.5|51.25|50.85|51.9|51.95|51.79|53.9|53.36|52.27|51.64|51.56|53.91|54.47|54.37|54.48|54.27|54.55||54.4|54.04|53.87|52.93|52.04|52.95|53.87|53.44|51.85|52.64|51.69|51.2|52.37|51.61|51.91|51.76|50.6|51.49|51.63|52.15|53.79|54.2|54.1|54.245|53.9|53.95|53.74|53.55|53.1|52.37||52.39|52.59|52.81|52.8|53.3|52.95|52.29|51.7|52.11|50.72|51.58|51.76|51.68|50.66|49.8|48.95|49|50.07|48.86|49.14|50.15|51.38|51.53|51.46|50.84|50.2|50.51|50.54|49.92|49.31|49.79|52.33|52.78||53.79|54|53.85|53.7|53.04|52.57|53.58|53.66|53.28|53.81|54.53|54.66|54.15|54.36|54.65|55|54.95|54.52|53.87|53|52.7|52.65|53.15|53.21|53.52|53.2|53.45|52.79|52.75|52.74|52.81|52.04|52.1|52||52.15|52.12|52.25|||52.03|51.56|50.99|49.84|49.71|49.23|48.97|49.14|49.54|48.86|48.39|48.2|47.92|47.99|48.02|47.75|47.89|47.55|47.6|47.75|48.55|48.32|47.38|47.1|47.89|47.6|46.83|47.13|46.85|47.1|47.52|46.69|45.39|45.23|45.19|43.5|43.99|44.69|45.17|44.84|45.63|45.24|44.66|43.65|42.93|42.77|43.34|43.87|44.42|44.31|43.63|42.33|42.16|42.41||43.99|44.74|44.09|43.89|41.57|41.05|41.41|41.9|42.15|41.77|42.13|44.79|46.06|46.81|46.8|46.945|47.91|47.18|47.47|48.03
08868|24543|/equities/finning-international-inc|TSX|41.18|41.06|40.89|41.03|40.23|40.53|40.83|40.91|41.32|42.475|42.59|43.2|43.38|43.32|42.34|44.97||45.36|45.3|45.31|45.26|45.25|43.55|43.95|44.27|43.3|42.87|42.985|42.92|42.78|42.49|42.03|41.53|41.66|41.295|40.65|39.78|39.725|39.39|39.755|39.76||40|39.9|39.64|39.58|39.27|39.24|39.37|39.55|39.91|39.94|39.66|39.19|39.08|38.71|38.96|39.02|39.01|39.36|38.77|38.52|37.71|36.54|36.25|37.15|36.81|36.36|36.03|36.08|37.27||36.86|35.87|35.29|35.32|34.64|34.59|34.93|35.6|35|34.05|33.9|33.72|35.16|34.68|34.98|34.8|34.5|34.34|34.37|34.36|34.39|34.54|34.58|34.73|34.68|34.54|34.14|34.15|33.91|33.5||33.25|34.16|34.58|33.86|33.07|32.67|32.43|32.4|31.83|32.05|32.845|33.12|33.5|32.885|32.6|32.32|32.94|33.85|33.11|34.19|34.87|34.71|34.92|35.02|34.13|33.86|34.36|34.05|34.13|34.05|34.95|34.69|35.03||35.43|35.94|36.2|35.94|36.63|35.41|35.61|35.5|35.23|36.72|36.91|37.86|37.32|37.05|36.85|36.86|36.7|36.14|36.48|36.4|35.98|35.67|37.01|36.52|36.51|36.44|36.78|36.56|35.49|34.75|33.62|32.865|33.47|33.68||33.12|33.1|33.2|||33.02|32.31|32.83|32.55|32.54|33.27|33.63|34.69|34.73|34.4|34.02|33.46|32.5|32.38|33.11|33.45|33.23|33.36|32.81|32.05|32.23|32|31.7|31.61|31.34|31.19|30.93|31.69|32.03|32.2|32.59|31.73|30.77|30.87|29.12|28.06|27.38|27.69|26.98|28.05|27.89|27.4|26.99|26.38|25.71|24.99|25.12|25.34|25.5|25.6|25.27|24.26|24.57|24.65||24.86|25.53|25.57|25.72|24.27|24.12|24.12|23.73|23.6|23.455|23.67|25.26|25.96|25.98|25.86|25.93|26.68|27.22|27.62|28.245
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX|33.81|33.37|32.99|33.27|33.8|33.61|33.185|33.06|33.62|32.77|33.09|35.16|35.17|35.62|35.95|34.8||36.38|35.88|36.07|37.8|37.91|37.22|36.39|34.77|35.205|34.39|34.54|35.13|34.73|33.64|33.51|34.08|34.1|33.07|32.57|31.07|30.98|31.03|31.65|31.23||30.62|30.09|30.31|30.87|31.34|30.12|32.02|31.92|31.75|32.86|32.7|30.83|30.45|30.28|29.22|29.54|29.58|30.05|29.28|28.67|29.8|28.72|28.2|29.66|30.4|30.13|29.4|29.1|30.3||31.33|31.08|31.97|31.75|31.99|30.67|30.52|32.985|34.59|35.31|33.75|33.17|33.255|33.03|33.22|32.39|32.25|31.095|30.65|31.06|31.36|33.43|34.17|34.93|33.71|33.695|33.32|32.66|31.56|30.8||31.12|31.32|31.59|31.185|30.86|30.07|29.4|28.81|27.84|27.36|27.87|27.68|26.89|26.51|25.52|24.43|24.61|26.6|26.15|26.85|27.41|29.77|29.55|30.85|30.99|30.07|30.34|28.11|26.715|25.65|24.77|25.83|26.52||26.39|26.41|25.1|26.29|25.84|25.815|26.45|26.91|25.65|25.02|27.79|28.32|30.1|29.76|30.32|30.31|30.56|30.07|29.785|29.94|29.27|29.58|29.88|28.36|29.23|30.95|29.94|29.66|30.21|29.97|28.54|27.54|27.34|27.72||28.2|28.89|28.39|||26.99|26.36|26.17|25.9|26.79|23.38|27.14|31.05|31.07|30.77|31.81|31.5|30.95|31.61|32.37|31.05|31.75|31.09|30.65|29.745|30.76|31.04|30.55|30.06|28.31|29.22|29.06|30.69|32.82|32.71|32.53|30.27|28.68|28.88|28.32|27.14|24.78|25.25|25.11|23.69|24.17|24.15|23.98|24.05|24.41|23.7|22.93|22.49|22.43|23.66|23.76|22.52|23.22|22.77||22.6|23.17|22.78|23.61|23.98|22.5|22.06|21.32|20.92|20.47|21.06|22.48|22.97|23.42|22.46|22.45|22.65|22.61|23.4|23.76
08870|24544|/equities/fortuna-silver-mines|TSX|4.14|4.03|4.01|4.03|3.98|3.88|3.86|3.81|3.83|3.835|3.96|3.95|3.94|3.85|4.37|4.32||4.41|4.31|4.335|4.5|4.59|4.55|4.56|4.76|4.73|4.675|4.8|4.88|5.02|4.88|4.6|4.595|4.47|4.23|4.125|4.075|4.13|4.11|4.25|4.26||4.21|4.08|4.08|4.08|4.05|4.03|4.02|4.05|4.14|4.28|4.28|4.34|4.39|4.495|4.51|4.61|4.705|4.65|4.67|4.6|4.62|4.51|4.4|4.37|4.39|4.415|4.38|4.415|4.55||4.58|4.5|4.675|4.59|4.68|4.63|4.63|4.7|5.05|5.18|5.07|5.21|5.16|4.91|5.055|5.01|4.95|5|4.92|4.95|4.99|5.085|5.01|5.14|5.14|5.235|5.415|5.32|5.34|5.255||5.2|5.32|5.21|5.1|5.125|5.02|4.99|4.825|4.69|4.795|4.65|4.495|4.47|4.705|4.41|4.34|4.67|4.66|4.61|4.385|4.29|4.31|4.34|4.535|4.58|4.47|4.455|4.33|4.33|4.28|4.36|4.37|4.42||4.45|4.46|4.5|4.515|4.58|4.635|4.7|4.775|4.82|4.835|4.92|5.16|5.035|5.03|5.13|5.21|5.39|5.03|4.95|4.935|4.91|4.66|4.7|4.68|4.9|4.89|4.8|4.86|4.81|4.825|4.71|4.575|5.19|5.115||5.02|5.11|5.13|||5.08|5.05|5.24|5.05|4.94|4.97|4.95|5.11|5.21|5.08|5.185|5.21|5.2|5.03|5|4.94|5.06|4.86|4.77|4.655|4.84|4.85|4.78|4.59|4.47|4.55|4.4|4.61|4.61|4.6|4.48|4.16|4.09|3.97|3.94|3.77|3.545|3.64|3.89|3.66|3.75|3.87|3.88|3.81|3.73|3.62|3.51|3.53|3.64|3.67|3.57|3.61|3.71|3.74||3.86|3.72|3.555|3.695|3.505|3.27|3.11|2.92|2.88|2.82|2.85|3.07|3.09|3.06|3.07|3|3.05|3.18|3.18|3.33
08871|24538|/equities/franco-nevada-corp|TSX|191.85|188.89|186.03|187.84|188.85|185.29|182.78|182.13|183.2|184.55|184.77|189.075|187.3|186.86|184.68|183.54||185.56|183.42|184.28|188.69|190.87|188.64|189.24|193.24|193|191|192.56|193.32|194.46|192.47|190.48|192.16|192.045|187.97|185.91|183.54|182.97|181.18|185.62|187||184.18|179.72|180.37|180.45|182.18|182.07|179.1|179.82|183.09|191.1|191.5|189.15|192.205|192.43|191.785|194.07|195.13|194.41|196.22|196.73|196.56|197.25|194.28|193.23|196.3|197.93|198.275|200.07|203.03||205.01|201.52|203.76|206.35|211.89|208.25|207.97|209.51|213|211.83|208.53|213.68|211.63|208.4|206.08|204.85|204.46|205.64|204.7|203.18|204.14|205.13|203.92|206.98|205.96|204.64|208.34|208.21|206.77|204.73||205.5|203.38|201.75|196.22|195.25|194.83|195.63|194.45|193.63|196.46|195|192.36|191.16|195.94|188.74|182.56|184.5|184.95|183.61|179.93|179.83|182.27|177.66|183.98|183.82|180.68|175.94|171.17|170|166.98|168.65|171.92|176.19||177.74|177.57|177.89|178.46|179.48|179.77|181.38|183.16|182.51|182.13|189.13|190.86|193.88|192.87|193.04|194.1|196.78|197.55|193.32|191.85|194.47|193.62|190.61|189.31|194.51|196.26|194.13|191.62|189.85|187.7|187.38|187.57|188.56|187.79||183.32|184.85|185.12|||182.42|181.25|181.85|180.66|179.52|177.27|188.13|193.28|192.72|190.21|192.12|193.43|193.84|193.24|193.12|191.76|196.95|192.81|189.68|187.87|192.07|192.15|189.34|184.77|183.51|181.76|180.84|185.19|184.76|186.47|184.92|183.7|178.2|169.81|166.97|165.08|160.59|162.35|170.17|168.14|166.79|168.36|167.18|164.83|162.8|160.93|159.52|159.31|161.64|162.22|159.5|155.18|160.84|161.74||164.87|167.78|166.02|168.2|165.14|161.15|158.71|156.13|153.82|151.075|153.24|159.07|158.07|156.43|155.47|153.33|154.44|160.77|160.07|162.74
08872|24689|/equities/george-weston-ltd|TSX|149.48|149.37|148.23|147.43|147.46|147.655|149.69|150.59|151.5|151.36|150.54|151.96|152.4|152.45|151.23|149.72||150|148.61|150.43|149|149.06|150.05|152.47|152.02|154.06|155.18|154.01|152.7|152.7|152.63|153.21|151.87|150.88|151.48|152.405|153.07|152.84|153.12|153.3|155.62||154.36|153.26|152.66|152.48|152.57|151.81|150.7|150.5|152.02|152.07|152.06|152.89|152|153.16|152.71|152.585|154.9|155.5|155.52|155.85|157.57|158.51|159.41|161.19|162.92|164.32|163.37|162.99|164.6||167.01|165.87|165.72|166.24|169.01|170.43|169.72|167.35|174.43|173.65|175.02|175.56|178.49|180.4|182.28|180.81|181.16|180.04|179.06|179.35|177.44|176.12|176.09|174.33|177.91|178.03|177.54|180.33|180|179.52||179.72|179.92|179.22|178.04|177.59|174.16|172.64|170.62|167.49|164.7|164.28|163.9|163.9|164.71|161.65|163.03|159.42|161.78|161.97|163.45|166.51|167.79|167.92|167.12|165.91|167.87|169.18|168.26|169.71|168.44|170.01|167.81|166.59||167.81|167.79|167.34|167.7|164.58|165.78|167.26|162.56|163.16|163.72|164.55|164.57|167.22|170.47|171.16|173.8|174.67|173.36|172.645|171.57|170.74|170.95|169.04|171.98|171.32|170.68|171.35|171.55|171.18|172.48|170.88|169.17|168.8|168.64||167.32|168.34|165.42|||171.95|171.46|172.83|171.56|172.62|172.09|172.43|176.34|178.78|176.95|176.47|172.24|170.18|170.35|170|168.16|167.51|168.1|167.54|166.49|165.31|164.97|162.11|159.3|156.38|155.48|153.25|151.27|149.88|150.57|151.79|154.12|153.72|154.3|151.9|150.31|149.43|150.23|149|149.6|150.18|149.62|147.53|146.57|146.37|143.03|143.25|143.65|143.84|143.67|143.32|143.6|141.55|139.49||138.77|139.1|146.36|146.39|145.05|144.51|144.4|145.24|146.15|145.96|145.57|146.15|146.42|146.5|148.56|148.1|148.45|150.2|151.94|152.52
08873|40487|/equities/gibson-energy-inc|TSX|20.02|19.96|19.76|19.37|19.29|19.39|19.65|19.83|19.71|19.4|19.34|19.79|20.11|20.11|20.245|19.85||19.99|20.18|20.2|20.15|21.16|21|21.005|21.12|21.095|21.06|20.96|20.83|20.805|20.67|20.675|20.8|20.57|20.11|20.1|20.33|20.48|20.6|20.71|20.78||20.6|20.55|20.69|20.68|20.63|20.55|20.49|20.7|20.83|21.205|21.11|20.57|21.25|21.55|21.47|21.83|22.27|22.24|21.72|21.92|21.71|21.3|20.97|21.37|21.12|21.17|21.14|21.2|21.31||21.44|21.425|22.11|21.35|21.69|21.76|21.61|21.78|21.83|21.885|21.79|21.63|21.7|22.55|22.7|22.57|22.15|22.08|22.19|21.94|21.88|21.91|22.155|22.37|22.48|22.55|22.45|22.45|22.33|22.01||21.94|21.85|21.61|21.495|21.52|21.45|21.79|21.72|21.605|21.12|21.52|21.88|21.79|21.15|21.36|21.03|21.21|22.41|22.13|22.725|23.16|23.38|23.43|23.61|23.38|23.085|22.91|22.865|23.39|23.22|23.13|22.95|22.76||23.53|23.56|23.54|23.6|23.71|23.5|23.46|23.37|23.35|23.27|23.35|23.22|23.46|23.59|23.75|23.89|23.8|23.85|24.17|24.37|24.44|24.26|24.31|24.68|24.62|24.4|24.24|23.36|23.25|23.38|23.14|22.78|22.9|23.11||23.47|23.37|23.74|||23.5|23.13|23.46|23|22.98|23.06|23.4|24.17|24.11|24.02|23.92|23.355|23.3|23.55|23.4|23.79|24.08|24.26|24.38|24.34|24.58|24.42|24.31|24.18|23.79|23.67|23.56|23.69|23.73|23.82|24.12|23.64|23.6|23.83|23.54|23.44|23.01|22.92|22.55|22.95|22.75|22.96|22.64|22.47|22.42|22.2|22.04|22.2|21.87|21.95|21.65|21.31|21.15|21.16||22.03|22.01|22.51|22.75|22.41|21.87|21.79|21.93|22.33|22.19|22.81|24.35|24.45|24.41|24.09|24.21|24.715|24.57|24.47|24.57
08874|24550|/equities/gildan-activewear|TSX|39.61|39.3|38.99|38.87|38.78|39.02|39.61|40.25|40.54|40.53|40.44|40.79|41.15|41.065|40.505|40.92||40.41|38.7|40.64|40.85|40.86|40.91|40.46|40.4|40.86|41.43|41.58|41.65|41.61|41.35|40.9|41.2|41.84|42.72|42.61|42.35|42.47|42.04|42.72|43.15||42.305|42.11|41.21|40.315|39.99|39.38|39.49|39.85|40.23|40.54|40.24|39.78|39.66|39.44|39.29|39.43|38.53|39.45|39.22|38.78|37.67|36.54|36.89|37.66|38.435|37.9|37.845|37.65|38.45||39.31|39.26|39.44|39.44|41.07|40.81|40.05|39.99|39.55|39.24|39.04|39.04|42.66|43.34|43.84|43.5|43.04|43.08|43.01|43.84|43.15|43.04|43.15|42.76|42.23|42.62|42.62|42.92|43.14|42.37||42.36|42.9|45.2|44.43|44.24|44.09|43.49|43.34|43.43|43.25|43.25|43.61|43.32|42.87|42.87|41.81|41.62|41.96|41.21|42.67|43.68|44.41|44.56|44.72|44.68|43.32|43.19|42.09|42.01|41.81|40.96|38.26|38.72||39.66|39.63|39.33|38.83|38.49|38.14|38.66|39.37|39.09|39.84|40.12|40.365|41.24|41.27|40.01|40.12|40.36|39.99|40.04|39.02|41.27|40.99|41.38|41.31|41.63|41.2|40.64|39.28|38.4|38.78|38.41|37.53|37.28|37.12||36.33|36.23|35.76|||36.36|36.38|36.78|36.34|36.37|37.26|37.39|38.13|38.41|38.91|38.87|39.03|38.41|38.9|39.16|38.75|38.87|37.78|37.96|38.32|38.46|38.04|38.14|37.54|37.72|37.15|36.42|37.22|37.88|37.85|37.36|37.16|36.26|37.31|37.82|38.43|38.26|40.08|42.91|42.87|42.91|42.84|42.99|42.53|42.16|41.5|41.41|42.53|42.89|42.08|41.21|39.55|39.38|39.53||39.69|41.09|40.82|40.28|38.83|38.01|39.17|38.78|38.3|38.52|38.31|39.46|40.62|41.33|41.35|41.14|42.195|42.37|42.36|41.48
08875|42830|/equities/easyhome-ltd.|TSX|127.14|124.47|122.77|124.49|123.9|123.48|126.3|125.13|126.09|125.51|131.64|132.77|131.76|131.05|130|129.7||127.52|126|124.37|126.12|126|122.86|123.67|124|124.96|122.51|123.14|123.26|123.18|120.49|119.17|119.05|118.29|115|111.7|111.99|111.95|109.98|110.62|110.8||109.58|108.18|108.03|107.78|105.24|105.1|107.655|109|109.4|109.58|108.81|108.5|108.7|109.2|108.86|108.1|107.13|107.56|108.28|108.96|107.18|106.26|104.42|106.05|105.23|104.12|103.95|103.59|106.59||106.19|108.12|109.965|109.47|108|106.53|105.125|100.03|94.2|92.97|90.02|87|88.31|88.3|91.26|92.18|91.5|90.78|90.25|90.75|90.25|91.7|94.28|95.22|94.47|94.72|94.51|95.7|95.45|93.09||94|93.48|92.795|95.69|92.72|89.31|88.43|98.25|107.75|106.15|108.3|108.79|108|107.82|108.32|107.92|109|111.24|109.58|112.66|116.92|119|119.45|122.21|123.2|122|124.14|123.57|123.45|121.46|123.83|121.98|125.25||130.66|126.85|126.5|125.77|127.1|126.42|127.39|127.73|126.33|127.3|129.705|128.42|123.44|121.975|122|123|121.63|117.5|118.91|116.56|110.57|109.91|115.99|115.7|114|112.48|111.92|111.22|109.75|110.66|106.5|105.48|105.6|104||105.75|103.75|101.8|||104.84|103|107.15|105.25|105.63|108.5|110.04|113.77|115.27|113.59|113.5|114.21|113.99|113.6|117.4|119.8|118.8|116.11|116.32|118.11|121.5|119.66|118.57|118|116.5|117|116.5|117.8|122.94|121.4|127.73|120|114.37|114.76|110.43|108.31|109.56|109.73|111.02|110|109.9|110.5|110.43|106.54|103.63|101.85|103.38|105.65|109.97|107.37|104.76|102.6|102.07|101.02||106.1|109.6|111.43|113.465|105.51|106.81|106.48|106|105.64|103.26|105.99|110.5|115.38|117.61|118.08|119.23|122.57|121.01|119.96|123.09
08876|24553|/equities/great-west-lifeco-inc|TSX|38.61|38.31|38.11|37.72|37.76|37.74|38.22|38.59|38.985|39|38.875|39.41|39.56|39.17|40.22|40.11||39.99|39.58|39.55|39.77|39.6|39.92|40.2|39.83|39.55|39.935|39.8|39.55|39.3|39.13|38.85|38.63|38.63|38.4|38.29|38.335|38.59|38.64|38.71|38.55||38.1|37.87|37.75|37.46|37.13|37.13|37.46|37.87|37.955|38.21|38.27|38.34|38.3|38.08|37.86|38.01|38.22|38.29|38.41|38.57|38.64|38.33|38.17|38.62|39.23|38.93|38.86|38.76|39.1||38.91|38.5|38.48|38.09|38.18|37.99|37.64|37.46|38.66|38.56|38.44|38.18|38.41|38.35|38.52|38.49|38.16|37.8|37.67|37.76|37.52|37.37|37.39|37.3|37.1|37.23|37.05|37.08|36.89|36.54||36.16|35.7|35.69|35.81|35.415|35.04|34.83|34.57|34.77|34.06|34.425|34.58|34.66|34.275|34.09|34.81|34.64|35.275|34.95|35.52|36.07|36.54|36.56|36.22|35.9|36.63|37.15|36.76|36.67|36.01|36.42|36.15|36.13||36.04|35.9|35.76|35.72|35.69|35.3|34.9|34.99|34.99|34.91|35.305|35.05|34.83|34.8|34.89|34.81|34.75|34.09|34.07|34.06|33.885|33.93|34.21|33.99|33.88|33.7|33.55|33.355|33.11|32.95|32.49|32.09|31.7|31.44||31.08|31.38|31.08|||30.86|30.55|30.58|30.285|30.05|29.82|29.58|30.21|30.39|30.15|30.13|30.06|30.85|31.03|31.31|31.2|31.355|31.635|31.65|31.57|32.15|32.04|31.81|31.5|31.1|31.35|31.06|31.25|31.75|31.07|30.93|30.42|29.79|29.98|30.05|29.73|29.3|31.54|31.58|30.95|30.85|30.36|30.12|30.07|29.94|29.42|29.5|29.47|29.85|29.56|29.05|27.99|28.5|28.85||29.865|30.745|30.98|30.85|29.8|29.685|29.42|29.65|29.81|30.025|30.07|30.75|31.15|30.895|31.035|30.98|31.42|31.76|32.11|32.2
08877|24556|/equities/h-r-reit|TSX|10.9915|10.1628|10.0749|10.8651|9.9088|9.8599|10.6859|9.9869|10.0211|9.8795|9.9283|10.0163|10.0065|10.2899|10.1824|10.8651||10.0651|10.7439|10.0065|10.8124|9.9967|9.9869|10.1824|10.2899|10.3094|10.2508|10.2312|10.9599|10.0651|10.0944|10.0651|10.7702|9.9869|10.0944|9.9772|9.8795|9.9088|9.8892|9.9869|9.9674||9.9381|10.5911|10.5489|10.5068|9.6449|9.6694|10.5595|9.9185|10.7492|10.026|10.0309|10.0163|9.9869|9.9869|9.8941|10.0163|10.0847|10.1726|10.1922|10.1433|10.0358|10.6543|9.8208|9.8599|9.9185|9.9381|9.9185|10.7281|9.9869||10.0456|10.0456|9.9479|9.9967|10.026|10.2166|10.2019|11.1254|11.14|11.1205|11.2084|11.0521|11.0912|11.0423|11.3746|11.4527|11.443|11.443|11.4527|11.57|11.6286|11.7019|11.6628|11.9413|11.8241|11.8534|12.9095|11.9755|12.9095|12.8199||11.9706|12.0097|12.0879|12.1759|12.127|12|11.8827|11.7166|11.912|11.6579|11.7361|11.912|12.1661|13.1308|13.2362|12.1417|12.2931|13.4891|12.2736|12.3811|12.6254|12.6938|12.7035|12.7524|12.8013|12.6058|12.7035|12.7133|12.684|12.6058|12.7035|12.5667|13.6367||12.7133|12.6156|13.5418|12.5863|12.2345|12.254|12.3664|12.2736|12.2443|13.3258|13.6261|13.7947|13.5734|13.6261|13.6577|13.6577|13.5945|13.5629|13.5945|13.6156|13.447|13.4575|13.4891|13.5313|13.4786|13.4048|13.2889|13.0044|12.8568|12.7514|12.625|12.5723|12.8252|12.7251||12.6988|12.5934|12.52|||12.7718|12.6669|12.6354|12.4465|12.5304|12.7089|12.9187|12.9502|12.7089|12.6984|12.7718|12.7141|12.8558|12.8453|12.8558|12.1752|12.2048|12.1062|12.1259|12.1654|12.2344|12.2245|12.1752|12.0175|11.9485|12.0175|12.0471|12.0717|11.909|11.6626|11.6823|11.6922|11.4753|11.426|11.2387|11.0119|10.8345|10.9823|10.8443|11.0021|11.0119|11.1302|10.8542|10.7852|10.6669|10.4894|10.519|10.4204|10.5781|10.5387|10.4598|10.2035|10.2824|10.2923||10.381|10.519|10.4401|10.6472|10.243|10.0754|10.0951|10.1345|10.3169|10.307|10.8148|11.2387|11.5936|11.6527|11.9189|11.8696|12.0865|12.1062|12.1555|12.4414
08878|24555|/equities/home-capital-group-inc|TSX|44.24|44.22|44.2|43.67|43.67|43.69|43.6|43.385|43.52|43.65|43.69|43.7|43.37|43.5|43.69|43.55||43.5|42.9|42.87|42.75|42.82|42.83|42.94|42.97|42.81|42.9|43.15|43.15|43.09|43.12|43.08|43.2|43.2|43.11|43.05|43.12|42.96|43|43|43.08||42|43.27|43.46|43.45|43.52|43.44|43.48|43.4|43.38|43.42|43.45|43.48|43.41|43.5|43.5|43.31|43.25|43.31|43.28|43.28|43.37|43.315|43.29|43.36|43.5|43.47|43.45|43.47|43.45||43.39|43.34|43.4|43.45|43.53|43.5|43.5|43.45|43.4|43.39|43.44|43.43|43.43|43.42|43.52|43.41|43.22|43.36|43.3|43.36|43.29|43.2|43.1|43|42.5|41.05|40.95|40.92|40.87|40.61||40.49|40.36|40.38|40.95|41.01|40.86|40.87|40.63|40.2|40.16|40.21|40.3|40.37|40.16|40.24|40.275|40.16|40.53|39.91|40.82|41.15|41.26|41.29|41.44|41.45|41.48|41.78|41.78|41.93|41.9|42|41.97|41.85||41.93|41.8|41.8|41.8|41.7|41.63|41.74|41.91|41.9|42.12|42.24|42.17|42.25|42.4|42.31|42.3|42.35|42.35|42.46|42.51|42.42|42.35|42.27|42.24|42.2|42.19|42.16|42.21|42.27|42.3|42.47|42.52|42.52|42.4||42.5|42.61|42.57|||42.57|42.56|42.56|42.48|42.46|42.42|42.6|42.69|42.74|42.71|42.74|42.63|42.63|42.67|42.61|42.55|42.59|42.56|42.49|42.45|42.45|42.45|42.48|42.25|41.76|26.86|26.52|26.35|26.85|26.43|26.72|26.7|24.15|24.35|25.1|24.6|24.605|25.27|25.8|25.09|24.95|25.07|24.17|23.92|24.02|23.82|25.67|27.14|27.98|28.255|27.76|26.9|26.88|26.69||27.675|28.465|29|29.07|27.66|26.98|26.61|26.77|26.59|27.05|26.78|27.32|27.7|27.8|27.79|27.47|28.34|27.73|27.77|28.29
08879|24554|/equities/hudbay-minerals|TSX|6.51|6.38|6.32|6.41|6.47|6.45|6.33|6.265|6.36|6.34|6.46|6.985|7.08|7.18|7.11|7.15||7.475|7.45|7.46|7.62|7.69|7.54|7.38|7.345|7.09|6.92|6.96|6.955|6.9|6.84|6.8|6.96|6.92|6.71|6.49|6.46|6.28|6.04|6.255|6.365||6.175|5.98|6.07|6.12|6.1|6.015|6.33|6.4|6.56|6.76|6.71|6.66|6.44|6.23|6.15|6.23|6.12|6.24|6.23|6.215|6.11|5.83|5.61|5.89|5.94|5.93|5.88|5.88|6.075||6.335|6.34|6.41|6.37|6.32|6.19|6.11|6.66|6.56|6.905|6.59|6.57|6.67|6.595|6.86|6.68|6.665|6.735|6.63|6.79|6.81|7.01|7.06|6.96|6.78|6.8|6.66|6.94|6.82|6.68||6.83|6.7|6.6|7.045|7.055|6.83|6.79|6.655|6.58|6.52|6.62|6.65|6.545|6.28|6.12|5.9|5.89|6.31|6.12|6.255|6.4|6.81|6.76|7.115|7.18|6.93|6.96|6.675|6.28|6.04|6.39|6.51|6.7||6.77|6.77|6.63|6.64|6.66|6.71|7.06|7.11|7.03|7.12|7.14|7.14|7.43|7.57|7.44|7.48|7.56|7.55|7.475|7.69|7.68|8|8.12|7.915|8.09|8.165|8.05|8.09|7.87|7.74|6.905|6.82|6.93|6.94||6.81|7.02|6.96|||6.77|6.79|7.1|6.83|6.72|6.77|6.865|7.09|7.17|6.995|7.29|7.24|7.24|7.44|7.53|7.62|7.57|7.34|7.3|7.16|7.38|7.44|7.29|7.15|6.84|6.95|6.89|7.05|7.32|7.095|7.16|6.89|6.54|6.545|6.41|6.35|5.24|5.42|5.42|5.16|5.19|5.44|5.31|5.05|5.11|5|5.02|5|5.16|5.19|5.205|5.16|5.3|5.34||5.49|5.7|5.66|5.87|5.675|5.36|5.35|5.24|5.16|5.08|5.04|5.42|5.41|5.46|5.48|5.33|5.48|5.55|5.72|5.92
08880|960802|/equities/hydro-one-limited|TSX|36.1|35.97|36|36.02|36.33|36.07|36.17|36.4|36.51|36.29|36.34|36.66|36.59|36.66|35.81|35.78||35.58|35.34|36.4|36.88|37.045|37.13|37.21|37.59|37.9|37.91|38.07|37.81|37.63|37.29|37.55|37.65|36.9|36.39|36.385|36.745|37.09|37.58|37.62|37.81||37.3|36.92|37.05|36.78|36.67|37|36.78|36.665|36.515|36.51|36.33|36.98|37.25|37.44|37.46|37.24|37.125|36.91|37.15|38|37.885|38.16|37.995|38.14|38.44|38.5|38.22|38.59|38.76||38.68|38.64|38.66|38.7|38.81|39.22|39.09|38.94|39.08|39.07|39.06|39.67|39.775|39.41|39.62|39.55|39.81|39.805|39.99|39.7|39.75|39.71|39.15|39.42|39.5|39.62|40.2|40.13|39.67|39.4||39.58|38.98|38.495|38.08|38.24|38.62|38.57|37.73|37.36|36.635|36.59|36.69|36.66|37.09|36.98|36.89|35.88|35.81|35.45|35.48|35.96|35.54|35.76|35.61|35.28|34.84|35.16|35.35|35.6|35.48|35.36|35.76|35.78||35.69|35.44|35.92|35.56|35.38|35|34.71|34.88|35.18|35.66|35.69|35.69|35.83|36.11|36.1|36.265|36.76|37.06|37.18|37.01|37.09|37.3|37.33|37.15|37.09|36.27|36.33|36.17|35.81|36.36|36.37|36.3|36.605|36.32||36.12|36.42|36.3|||36.05|36.07|36.16|35.62|35.93|36.22|36.73|37.275|37.38|37.29|37.095|37.07|37.2|37.31|37.75|37.28|37.1|36.575|36.34|36.51|36.29|36.215|36.07|35.77|35.46|34.97|34.41|34.08|33.94|33.9|33.48|33.85|33.44|33.08|32.82|33.68|33.68|33.99|33.95|33.42|33.24|33.18|32.63|32.61|31.9|30.97|31.055|31.2|31.51|31.3|30.97|30.87|31.185|31.94||32.27|32.57|33.61|34.07|33.66|33.6|33.53|33.7|34.37|34.3|34.6|34.72|34.685|34.58|34.65|34.59|34.59|35.14|34.99|35.6
08881|24559|/equities/ind.-alliance-insur.---financial|TSX|83.42|83.18|82.95|82.3|83.21|83.425|82.9|83.3|85.14|85.98|86.12|87.625|88|87.3|87.55|86.12||85.61|88.92|89.08|90.33|91.2|91.42|90.78|90.42|90.16|92.81|92.75|92.42|92.28|91.76|91.04|90|90.28|89.5|89.59|89.46|89.32|88.99|89.1|90.24||89.41|88.39|87.95|88.04|86.89|86.45|90.34|90.88|90.2|90.22|89.77|90.23|90.695|89.6|88.53|87.75|88.06|88.19|87.405|87.27|87.78|86.14|86.39|87.48|86.81|86.35|85.18|86.25|86.55||86.62|85.78|85.77|85.43|85.29|85.09|82.53|81.78|87.54|88.27|87.66|87.2|88.35|88.28|90.01|89.81|88.5|86.61|86.5|87.71|86.69|87.79|87.76|87.3|85.85|86.23|85.68|85.42|85.17|85.87||85.01|84.92|85.57|85.13|84.67|84.22|83.01|82.49|81.69|80.8|81.77|81.88|82.89|81.46|80.67|81.23|81.15|83.02|81.4|83.79|86.54|86.85|87.81|87.71|86.69|87.84|91.29|89.58|89.17|87.95|88.46|88.26|88.3||89.21|86.63|83.11|83.23|82|82|82.16|81.23|80.925|81.14|82.26|81.71|81.65|80.66|80.9|81.15|82.06|81.275|81.36|81.3|80.39|79.84|80.01|80.22|79.27|79.91|79.97|80.13|79.77|80.89|81.19|80.22|79.93|79.31||78.97|78.12|77.84|||78.1|77.59|78.77|77.03|76.58|75.42|75.57|76.5|77.77|76.07|75.29|75.215|75.51|75.51|75.31|75.62|75.75|74.24|73.71|73.3|73.49|73.62|73.53|72.97|72.31|72.35|71.14|71.97|72.31|71.77|70.74|69.63|68.6|75.04|75.62|75.99|74|74.92|74.51|75.54|75.4|73.25|72.96|73.67|73.45|71.86|72.69|73.18|74.56|74.33|73.09|68.75|69.62|69.24||72.9|74.05|74|72.94|69.82|69.9|68.17|68.02|68.41|68.55|68.63|71.03|72.01|72.47|72.05|72.1|72.53|72.36|72.29|72.26
08882|24562|/equities/iamgold|TSX|3.23|3.06|3.04|3.1|3|2.91|2.84|2.87|2.92|2.93|3.01|3.04|3.05|3.14|3.2|3.19||3.31|3.27|3.31|3.45|3.47|3.42|3.43|3.645|3.69|3.645|3.72|3.7|3.82|3.835|3.75|3.76|3.76|3.62|3.53|3.425|3.4|3.39|3.51|3.53||3.425|3.28|3.29|3.31|3.37|3.4|3.37|3.355|3.545|3.78|3.75|3.73|3.72|3.78|3.84|3.89|3.94|3.85|3.93|3.77|3.78|3.7|3.59|3.59|3.59|3.58|3.6|3.81|3.63||3.685|3.55|3.7|3.89|4.33|4.23|4.27|4.29|4.3|4.28|4.17|4.25|4.16|3.91|3.96|3.85|3.84|3.885|3.82|3.83|3.85|3.96|3.9|4.03|4.055|4.04|4.205|4.085|3.93|3.83||3.88|3.89|3.76|3.65|3.625|3.66|3.64|3.47|3.4|3.46|3.39|3.31|3.315|3.42|3.26|3.17|3.215|3.13|3.06|2.91|2.86|2.88|2.91|3.095|3.15|3.1|3.08|3.015|3|2.94|2.975|3.01|3.14||3.1|3.22|3.29|3.33|3.41|3.43|3.49|3.55|3.5|3.49|3.56|3.65|3.65|3.73|3.715|3.75|3.76|3.69|3.55|3.575|3.5|3.55|3.57|3.57|3.72|3.64|3.525|3.495|3.48|3.47|3.55|3.48|3.44|3.44||3.43|3.41|3.3|||3.25|3.125|3.11|2.91|2.49|2.54|2.6|2.7|2.69|2.64|2.78|2.84|2.82|2.8|2.84|2.8|2.8|2.62|2.525|2.51|2.6|2.62|2.53|2.475|2.345|2.345|2.29|2.395|2.405|2.37|2.41|2.4|2.14|2.1|2.03|1.93|1.8|1.86|2|1.925|1.86|1.94|1.94|1.82|1.785|1.73|1.72|1.675|1.56|1.47|1.44|1.4|1.46|1.46||1.45|1.52|1.55|1.615|1.5|1.41|1.375|1.36|1.32|1.265|1.325|1.51|1.5|1.5|1.53|1.49|1.58|1.68|1.67|1.73
08883|24561|/equities/igm-financial-inc|TSX|38.17|37.79|37.72|37.98|37.63|37.5|37.81|38.07|38.01|38.11|38.07|38.85|38.9|38.52|37.9|37.74||37.8|37.88|40.26|40.84|40.68|40.97|41.19|41.385|41.105|41.7|41.46|41.49|41.14|41|40.75|40.79|40.49|40.045|39.59|39.73|39.94|39.75|39.86|40.11||39.5|39.54|39.885|39.4|39.18|39.1|39.8|39.93|40.12|40.25|40.69|40.51|40.48|39.93|39.5|39.485|39.46|39.67|39.64|39.43|39.125|39.39|38.41|38.96|38.94|38.54|38.46|38.41|38.75||38.9|38.9|38.93|38.8|39.23|38.99|38.61|38.64|38.43|38.42|38.49|38.49|40.32|40.41|41.22|41.05|40.64|40.61|40.7|41.2|40.81|41.1|41.24|40.75|40.42|40.46|40.06|40.22|40.06|39.66||39.77|39.77|39.55|40.12|40|39.58|40.06|39.99|40.05|39.84|40.28|40.71|40.46|40.5|40.01|39.51|39.88|41.21|40.61|41.5|42.71|43.09|42.59|42.455|42.125|41.74|41.6|41.22|41.39|41.14|41.75|42.26|42.51||42.33|41.92|41.95|42.04|41.99|41.37|41.44|41.37|41.33|41.64|41.94|41.81|41.4|41.31|41.24|41.34|41.27|40.74|40.82|40.5|40.31|40.43|41.17|40.79|40.6|40.15|40.38|40.17|39.53|39.47|38.71|38.46|38.55|38.03||37.55|37.19|37.39|||37.75|37.45|37.36|36.86|36.87|37.03|37.62|38.68|38.78|38.4|38.55|38.73|38.52|38.72|39.02|39.25|39.23|38.35|38.55|38.66|38.83|38.94|38.82|38.65|38.29|38.61|38.375|38.56|38.75|39.01|38.97|37.74|36.87|37.33|36.52|35.36|35.16|36.02|36.25|36.27|36.66|36.59|36.45|35.86|35.44|35.21|35.57|35.83|36.55|35.71|34.75|33.45|33.92|34.24||34.76|35.75|35.88|35.655|34.42|34|33.77|33.68|34.26|34.59|34.54|35.85|36.38|36.235|36.34|36.13|36.61|36.49|36.54|36.93
08884|24956|/equities/innergex-renewable-energy-inc|TSX|13.085|12.92|12.88|12.84|12.61|12.49|12.56|12.6|12.58|12.7|12.85|12.88|12.75|12.87|12.04|12.38||12.25|11.95|11.85|12.71|12.66|12.65|12.6|12.55|12.525|12.89|13.12|12.94|12.79|12.66|12.88|13.06|13.1|12.71|12.56|12.51|12.6|12.71|12.77|12.35||12.15|12.08|12.46|12.52|12.41|12.54|12.74|13.01|13.21|13.3|13.16|13.03|13.18|13.29|13.43|13.89|13.97|14.05|14|14.03|13.96|13.99|13.68|13.49|13.5|13.31|13.285|13.58|13.665||13.72|13.79|13.77|13.52|13.37|13.18|13.07|12.63|13.615|13.7|13.705|13.58|13.48|13.48|13.72|13.75|13.6|13.55|13.98|14.03|14.15|14.17|14.25|14.15|14.68|14.68|14.93|14.96|14.725|14.61||14.5|14.58|14.57|14.48|14.61|14.41|14.36|14.3|14.31|14.27|14.15|14.24|14.51|14.45|14.61|14.37|14.64|14.87|14.42|14.46|14.87|14.66|14.56|14.61|14.57|14.32|14.44|14.28|13.85|13.53|14.14|15.24|15.24||15.74|15.63|15.54|15.28|15.15|15.28|15.33|15.58|15.54|15.66|15.83|15.92|15.86|15.625|15.54|15.56|15.57|15.81|16.03|15.85|15.615|16.05|15.78|16.42|16.31|16.13|16.1|15.67|15.53|16.25|16.08|16|16.32|16.18||16.14|15.89|16.15|||16.18|16.2|16.51|16.43|16.48|16.6|17.02|16.71|16.54|16.5|16.44|16.56|16.65|16.56|16.76|16.71|16.76|16.23|16.17|16.17|16.31|16.34|15.67|15.6|15.48|15.38|15.97|16.09|16.06|15.99|15.92|15.86|15.68|14.95|14.62|14.835|14.79|14.89|14.98|14.79|14.91|14.86|14.69|14.47|14.37|14.27|14.58|14.84|14.77|14.44|14.53|14.23|14.87|15.5||15.97|16.615|17.03|17.98|17.4|17.2|17.12|17.47|17.77|17.8|18.14|18.31|19.14|19.18|19.99|20.23|20.08|20.06|19.88|19.71
08885|24560|/equities/intact-financial-corp|TSX|192.48|192.6|193.55|192.79|191.2|190.68|193.03|194.81|196.3|195.58|195.04|199.66|199.65|198.02|195.85|195.15||190.89|189.21|192.23|193.74|194.24|197.81|196.42|197.25|196.83|198.01|196.32|196.35|194.01|194.87|195.6|193.84|192.88|192.795|191.34|197.33|196.82|199.33|201.5|202.19||201.6|199.75|198.91|196.33|195.89|195.35|195.76|196.42|195.79|196.64|198.37|197.75|196.52|197.43|197|195.9|197.42|197.32|198|197.885|197.91|196.89|195.92|198.86|202.32|200.07|199.24|198.96|201.07||201.22|199.97|198.55|199.94|198.82|198.6|193.36|200|199.82|199.36|198.28|200.05|200.09|202.97|205.46|204.11|203.34|203.13|203.21|202.91|200.21|199.32|197.57|198.3|196.41|197.65|197.32|197.18|194.33|194.1||196.43|195.2|194.92|193.49|192.4|189.9|189.31|190.26|190.53|190.22|189.87|190|189.17|188.15|184.93|184.68|182.01|185.93|187.57|189.19|192.03|194.04|192.94|195.42|193.41|194.38|194.53|194.93|197|196.12|197.89|198.54|198.94||200.27|197.95|198.17|198.2|196.87|193.92|188.72|189.01|194.04|193.7|193.59|191.15|192.51|192.08|192.14|191|197.06|197.5|195.94|195.15|196|196.75|197.28|197.72|198.55|196.16|194.48|196.95|197.79|197.645|196.51|194.66|195.55|195||194.65|197.24|196.23|||196.69|197.5|197.75|195.02|195.39|196.42|195.01|195.82|197.32|202.35|203.57|200.91|200.65|199.27|201.46|200.27|200.47|196.6|196.2|196.34|194.73|194.03|192|192.78|192.58|193.2|190.89|190.5|191.88|192.96|191.92|195.79|193|204.93|205.89|205.2|203.57|205.51|205.74|205.955|203.18|203.2|201.15|197.99|195.72|193.37|192.67|194.12|196.12|194|192.92|187.6|188.38|189.08||190.45|197.51|203.43|198.9|196.24|195.28|197.05|193.88|194.73|194.71|196.66|198|199.22|198.79|202|201.37|202.85|201.6|203.05|201.2
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08888|42920|/equities/ivanhoe-mines-ltd.|TSX|11.83|11.66|11.57|11.7|11.99|11.895|11.56|11.4|11.53|11.38|11.7|12.295|12.73|12.77|12.86|12.76||12.62|13.25|13.27|13.57|13.72|13.43|13.29|13.065|12.75|12.555|12.54|12.585|12.34|12.49|12.31|12.53|12.42|12.41|12.17|12.16|12.055|11.925|12.27|12.09||11.98|12.05|12.27|12.4|12.11|11.87|12.185|11.95|11.95|12.02|12.045|11.61|11.56|11.39|11.065|11.01|10.8|10.855|10.85|10.81|10.76|9.94|9.93|10.42|10.54|10.455|10.35|10.24|10.635||11.05|11.11|11.35|11.24|11.15|10.85|10.72|11.38|12.08|12.1|11.84|11.695|11.77|11.86|11.91|11.72|11.95|11.81|11.45|11.745|11.92|12.1|12.52|12.48|12.04|12.385|12.18|11.95|11.81|11.655||11.79|11.93|11.93|12.22|12|11.7|11.48|11.37|11.29|11.05|11.24|11.41|11.4|11.2|10.85|10.57|10.37|11.27|10.76|10.98|11.315|11.77|11.68|12|12.02|11.68|11.62|11.3|11.1|10.75|11.165|11.79|12.21||12.37|12.21|11.86|11.69|11.63|11.62|11.97|11.83|11.64|11.72|12.06|12.36|12.13|11.615|11.585|11.79|12.34|12.22|12.23|12.25|12.04|11.8|11.85|11.57|11.6|11.845|11.7|11.83|11.27|11.22|11.2|10.57|10.57|10.78||10.65|10.71|10.5|||10.08|10.32|10.13|9.88|11.22|10.71|10.75|12.09|12.2|12.04|11.87|11.95|11.715|11.77|11.82|11.75|11.83|11.51|11.27|11.05|10.98|10.88|10.76|10.67|10.25|10.34|10.345|10.72|10.92|10.76|11.2|10.83|10.61|10.48|10.08|10.13|9.35|9.51|9.48|9.33|9.365|9.51|9.3|8.9|8.845|8.66|8.51|8.52|8.7|8.97|8.9|8.51|8.7|8.73||8.825|9.21|9.2|9.37|8.95|8.4|8.45|8.11|8.15|7.82|7.9|8.56|8.69|8.64|8.61|8.6|8.77|8.94|9.01|9.09
08889|1029161|/equities/jamieson-wellness|TSX|25.92|25.98|25.73|25.57|25.39|25.28|25.57|25.25|25.36|25.51|26|26.59|26.49|26.23|26.36|27.25||26.53|29.7|29.44|30.28|30.18|29.8|29.76|28.73|28.28|28.37|28.15|28.05|28.33|28.08|28.35|27.96|27.455|27.78|28.07|28.56|28.45|28.58|29.71|29.93||29.73|29.17|29.52|30.15|30.22|30.17|30.52|29.96|29.31|29.4|29.44|29.25|29.48|29.35|29.19|29.24|29.49|29.5|30.27|30.49|30.26|30.31|30.1|30.26|30.6|30.73|30.9|30.81|31.12||31.83|31.82|31.73|31.78|31.92|31.95|31.69|31.71|31.76|32.17|32.35|32.155|33.36|33.29|33.34|33.33|32.9|32.8|33.05|33|32.94|32.45|31.98|31.83|31.99|32.05|32.11|32.38|33.2|32.76||32.5|32.87|32.99|32.735|32.81|32.55|32.46|32.01|31.56|30.97|30.12|29.32|29.6|29.73|29.9|30.24|28.91|29.23|29.24|30.01|30.55|30.09|30.67|31.19|31.54|31.35|31.94|32.55|32.32|31.835|36.12|35.91|36.25||36.27|35.78|35.83|35.86|35.89|35.65|36.5|36.64|36.44|35.94|36.31|36.34|36.68|36.98|36.37|36.41|35.62|35.43|35.4|35.51|34.86|34.9|35.03|35.82|35.75|35.6|35.58|35.9|36.02|36.03|35.63|35.23|35.26|34.8||35|35.06|35.255|||35.33|35.26|35.62|34.87|34.69|34.78|34.6|34.4|34.32|34.24|34.05|34.11|33.2|33.05|32.99|33|32.83|32.72|32.51|33.5|33.74|34.02|33.24|33.1|32.94|32.9|33.08|33.37|33.44|33|33.11|32.91|32.18|32.26|31.62|32.74|32.84|33.34|33.6|32.79|32.66|32.51|33.33|33.35|33.34|33.37|33.91|34.08|34.84|34.5|33.79|33.265|33.54|33.45||33.87|34.73|34.73|34.96|33.4|32.57|32.51|32.82|32.7|32.57|32.37|33.01|34.15|34.88|34.81|35.665|36.315|35.75|36.12|36.54
08890|980227|/equities/k92-mining-inc|TSX|6.41|6.21|5.99|5.95|5.9|5.74|5.81|5.38|5.37|5.33|5.26|5.45|5.595|5.595|5.67|5.79||6|5.87|5.88|6.04|6|5.92|5.905|6.09|6.14|6.13|6.12|6.16|6.39|6.42|6.24|6.37|6.44|6.35|6.23|5.7|5.5|5.39|5.69|5.74||5.71|5.63|5.76|5.94|5.88|5.8|5.73|5.78|5.8|5.99|5.79|5.63|5.76|5.87|5.75|5.8|5.77|5.68|5.865|5.92|5.92|5.94|5.88|5.88|5.92|5.93|5.95|5.96|6.06||6.02|5.82|6.02|6.18|6.2|6.195|6.27|6.4|6.54|6.62|6.6|6.64|6.55|6.29|6.37|6.415|6.44|6.59|6.71|6.81|6.815|6.92|6.93|7.14|7.21|7.37|7.62|7.44|7.4|7.41||7.41|7.515|7.65|7.67|7.58|7.67|8.06|7.9|7.84|8.04|7.88|7.77|7.75|8.03|7.67|7.35|7.71|7.69|7.59|7.31|7.3|7.27|7.23|7.465|7.39|7.38|7.49|7.15|7.15|7.1|7.09|7.11|7.11||6.87|6.775|6.72|6.74|6.81|6.86|6.955|7.12|7.05|6.99|7.01|7.14|7.465|7.5|7.47|7.47|7.62|7.67|7.66|7.61|7.74|7.755|7.725|7.95|8.545|8.63|8.34|8.13|8.05|8.01|8.3|7.93|8.01|7.82||7.58|7.56|7.61|||7.52|7.62|7.89|7.56|7.35|7.59|7.74|8.02|8.1|7.93|8.08|8.04|8.005|7.94|7.79|7.72|7.87|7.54|7.32|7.16|7.6|7.88|7.51|7|6.905|7.01|6.98|7.11|7.14|7.18|7.42|7.33|6.965|6.79|6.64|6.35|6.01|6.1|6.3|6.09|6.14|6.5|6.945|6.79|6.67|6.61|6.48|6.44|6.87|6.92|6.87|6.92|7.38|7.475||7.71|8.04|7.89|8.12|7.94|7.46|7.245|6.96|6.82|6.87|7.07|7.45|7.26|7.19|7.06|6.83|7.01|7.22|7.29|7.61
08891|24570|/equities/keyera-corp|TSX|32.985|33.03|33.1|32.62|32.26|32.31|32.42|32.53|32.22|32.1|31.88|32.41|32.175|32.64|32.63|32.24||32.41|32.23|32.3|32.37|32.6|32.06|32.36|32.13|32.28|32.31|31.88|31.65|31.06|30.61|30.55|30.59|30.44|30.38|30.285|30.36|30.08|29.99|30.22|30.2||30.24|29.93|29.41|29.315|29.31|29.32|29.71|30.06|30.045|30.45|30.3|30.17|30.3|31.27|30.81|30.99|31.19|31.12|31.01|31.16|30.8|30.26|30.19|30.31|30.53|30.27|30.1|30.51|30.64||31.12|31.2|31.5|32.16|32.09|32.1|31.9|31.97|30.86|30.98|30.81|30.39|30.65|30.96|31.54|31.665|31.7|31.82|31.87|31.48|31.27|31.18|31.46|31.56|31.88|31.54|31.22|31.1|30.6|30.21||29.95|29.86|29.8|30.01|29.37|28.95|29.05|28.77|28.49|27.98|28.33|28.65|28.64|28.39|28.39|28.17|28.03|29.32|29.13|30.15|30.75|30.64|30.76|30.68|30.39|30.02|29.955|29.97|30.27|30.05|29.92|29.5|29.895||30.84|30.64|29.9|30.85|30.91|30.29|30.085|29.64|29.36|29.41|29.73|29.66|29.64|30.02|30.09|30.5|30.41|30.25|30.75|30.97|30.77|30.9|31.015|31.5|31.07|30.78|30.12|29.85|29.49|29.35|28.99|28.66|28.37|28.585||29.34|29.11|29.14|||29.12|28.62|28.8|28.23|28.3|28.25|28.46|29.3|29.95|29.68|29.65|30.06|30.88|30.85|31.21|31.16|31.16|30.38|29.7|29.35|29.55|29.71|29.39|29.01|28.37|28.96|28.81|28.98|28.74|28.55|28.4|28.07|27.82|28.92|29.17|29.03|28.7|28.69|28.97|28.77|28.82|29.15|28.585|28.4|28.29|28.01|28.22|28.23|28.21|28.09|27.7|27.28|27.18|27.34||28.56|28.45|28.85|29.2|28.89|28.27|27.79|27.88|27.83|27.73|28.095|30.2|30.33|30.51|30.24|30.47|31.02|31.38|31.25|31.13
08892|959119|/equities/kinaxis-inc|TSX|164.72|164.69|164.34|164.055|167.68|165.37|163.38|161.3|162.07|163.62|163.84|159|157.37|152.61|156.91|160.04||167.38|167.72|167.46|176.52|176.02|174.335|174.1|179.84|182.23|181.05|185.04|186.11|185.68|185.6|185.36|183.29|183.45|182.8|184.64|183.27|182.81|183.78|185.26|186.76||184.3|178.76|176.51|174.05|173.3|171.55|172.58|174.5|178.34|178.85|179.1|180.58|181.57|179.53|178.165|175.25|174.98|177.96|184.71|180.15|178.345|175.95|179.14|183.48|186.45|183.02|179.69|178.3|180||181.96|180.71|180.695|183.62|182.015|180.72|180.69|179.2|178.05|175|175.27|173.46|177.17|185.01|185.71|182.97|181.01|180.73|177.81|178.76|179.14|175.99|176.7|178.54|181.01|178.19|181.51|181.8|180.32|181.5||180|182.83|184.01|182.5|182.93|178.21|179.24|177.23|182.4|182.32|182.11|179.52|178.56|172.98|172.38|167.47|166.46|166.92|164.75|165.03|167.47|170|170.15|168.91|166.98|161.25|156.42|156|155.05|153.3|155.6|154.94|155.64||156.43|160.25|163.22|162.28|160.995|159.1|163.5|163.08|161.16|161.37|157.95|157.14|154.65|148.4|147.59|147.05|145.06|141.63|145.79|144.68|145.96|142.21|141.34|139|140.87|140.42|140.01|148|148.93|145.99|143.17|148|153.235|152.5||150.55|148.78|146.15|||144.52|145.79|146|146|145.3|149|147.93|151.29|152.6|149.02|146|143.57|145.55|149.86|150.57|154.01|152.46|143.87|142.15|147.34|148.77|150.02|148.5|143.53|146.66|148.475|149.72|154.82|154.46|152.78|149.43|145.08|139.75|139.915|139.59|139.88|143.1|143.99|146.25|145|142.86|138.26|138.5|141.25|138.09|141.665|142.84|143.325|146.88|140.38|137.01|131.44|129.65|132.21||136.62|141.36|138.81|139.485|135.88|135.41|134.63|137.2|136.775|130.91|124.9|131.57|135.7|135.89|134.1|134.9|141.81|137.89|137.53|142.84
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08894|24573|/equities/laurentian-bank-of-canada|TSX|38.81|38.87|38.52|38.83|38.84|38.62|39.24|39.27|39.4|39.08|38.75|40.12|40.12|40.11|40.04|39.815||39.12|39.14|39.1|39.16|39.41|39.71|43.53|42.99|42.75|42.56|42.44|42.41|42.69|43.01|42.82|42.03|41.6|41.97|33.26|33.12|32.99|32.65|32.75|32.51||32.69|32.88|32.58|32.51|31.97|31.77|31.94|32.59|32.9|33.17|33.1|33.2|32.95|32.73|32.59|32.62|32.44|32.44|31.915|31.81|31.84|30.62|30.04|30.4|30.1|30.02|30.22|30.3|30.51||30.63|30.75|30.9|30.82|31|30.9|30.7|30.65|31.29|32.09|31.59|31.27|31.54|31.395|32.06|31.85|31.5|31.4|31.26|31.31|31.52|31.52|31.48|31.6|31.7|31.66|31.55|31.66|31.85|31.4||31.18|30.76|31.26|31.82|31.67|31.95|32|31.71|31.88|31.32|31.53|31.76|31.61|31.03|31.5|30.8|30.86|32.03|31.4|32.31|33.55|33.92|33.85|34.17|34.31|34|34.23|33.67|35|34.12|34.445|34.31|34.61||35.15|35.16|34.9|34.85|35.01|35.15|35.42|35.24|34.77|34.62|35.4|35.49|35.25|35.45|34.95|35.12|34.61|34.01|34.39|34.35|34.19|34.55|34.73|34.8|34.77|34.34|34.52|34.28|34.13|34.135|33.6|32.82|32.8|32.37||32.26|32.12|32.26|||32.68|32.23|32.57|32.06|32.11|32.63|32.9|33.52|33.66|32.85|32|31.34|31.31|31.83|32|31.92|32.94|32.88|33.14|33.12|33.25|33.51|33|32.7|32.5|32.57|32.45|32.68|32.13|31.65|31.76|31.2|30.3|30.34|30.25|30.24|29.72|30.02|30.38|30.36|30.13|30|29.76|29.82|30.03|29.3|29.47|29.64|30.27|29.9|29.33|28.28|28.3|28.23||28.86|29.35|29.82|30.29|29.58|29.56|29.92|30.53|30.5|30.31|30.67|31.76|32.55|32.54|32.82|32.82|33.78|33.73|33.715|34.57
08895|25014|/equities/morneau-sheppel-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08896|24576|/equities/linamar-corp|TSX|69.51|69.47|69.07|68.88|68.78|68.71|68.36|67.88|68.25|68.625|69.25|69.54|70.32|70.82|73.94|75.7||76.62|76.78|75.53|76.2|76.22|75.64|75.33|74.49|74.15|74.68|74.03|73.9|75.29|74.38|73.72|73.5|72.83|71.58|69.99|69.24|68.8|67.57|68.61|69.6||68.57|67.94|67.65|66.31|65.26|65.57|66.99|69.95|69.31|69.735|70.12|70.14|69.82|68.5|67.12|66.56|66|65.11|63.43|62.63|62.2|59.84|59.11|62.61|63.06|63.01|63.13|63.71|64.63||64.98|64.91|64.81|64.23|65.9|66.63|67.67|64.25|64.13|64.61|63.46|62.76|64.695|64.48|64.4|63.95|63.86|63.38|62.85|62.8|62.2|62.72|65.06|65.4|64.69|63.64|62.51|62.78|62.56|60.82||60.23|61.48|62.7|64|63.67|62.67|61.62|61.33|61.04|61.49|61.77|60.96|60.95|59.675|60.64|60.53|60.83|62.2|62.3|63.45|66.13|74.52|76.27|76.25|75.81|73.87|74.15|73.25|73.6|72.69|74.19|72.72|72||72.66|73.41|73.2|72.5|71.53|70.78|73.81|73.45|72.96|72.76|72.06|71.51|68.47|66.16|65.1|65.9|63.77|63|62.77|64.03|63.96|63.96|65.51|65.25|65.34|65.3|64.56|63.46|62.76|62.63|62.75|61.56|61.72|61.84||60.77|60.7|59.65|||59.85|58|61.29|60.59|60.94|62.52|63.6|64.51|64.35|64.92|64.58|63.95|63.44|63.32|63.81|65.13|65.88|64.85|66.06|66.75|65.85|65.53|64.93|64.9|64.18|64.5|63.04|63.18|62.21|61.8|61.25|59.33|56.19|57.69|58.65|57.92|57.705|58.6|58.27|57.865|56.56|57.15|56.59|55.58|54.78|53.11|55.96|56.41|56.15|57|56.08|53.39|53.98|55.6||56.01|57.19|56.39|56.1|54.29|52.05|52.71|59.85|59.96|59.15|58.65|61.5|62.54|63.49|62.88|62.88|64.5|64.5|64.87|65.21
08897|42940|/equities/lithium-americas-corp|TSX|9.5283|9.4075|22.97|9.3512|9.2022|9.1982|9.005|8.7755|9.0533|22.92|9.4518|9.7175|9.6772|9.9188|24.84|9.9671||10.2166|25.46|10.0395|10.3616|10.3052|10.2247|10.1643|10.281|10.3092|10.281|26.2|10.8406|11.1183|11.223|10.7802|10.8044|27.38|27.2|11.0741|26.37|10.6755|26.19|26.74|10.8164||10.3736|10.3253|10.277|26.41|10.6675|10.6353|10.587|10.7239|10.7963|11.0539|11.058|10.9573|27.76|11.1506|10.9895|27.52|11.1425|11.3035|27.7|11.1425|11.3397|10.9775|27|11.5048|11.6739|11.545|11.6296|11.6014|30.13||12.0362|12.1368|30.04|11.8268|11.694|11.4162|11.5571|11.5571|10.9251|10.6514|25.7|25.2|25.71|10.273|10.426|10.7601|10.6876|10.6474|10.6755|10.426|10.3092|10.4219|26.5|26.81|10.909|10.8647|10.5025|25.96|10.4783|10.0838||24.9|10.43|11.2552|28.51|11.6296|11.4484|11.4082|28.76|11.2713|11.07|27.95|28.02|27.68|10.9895|27.4|10.9614|11.0419|11.5571|10.9815|11.384|12.0563|12.7487|12.7849|13.0828|12.4387|11.9597|12.9781|12.8372|31.06|12.3139|12.487|12.2052|12.1529||12.7648|13.1794|13.1351|12.9419|32.11|13.0224|34.48|34.28|33.87|31.38|32.44|32.48|31.35|31.05|29.44|28.84|29.32|28.48|28.4|28.27|27|26.23|26.83|27.54|27.77|26.48|26.38|25.54|24.69|25.55|24.78|24.82|23.8|24.17||24.98|25.44|25.41|||27.27|27.18|27.61|28.33|29.41|30.68|30.66|32|32.28|31.44|31.61|31.7|31.6|31.35|32.45|33.2|32.9|32.03|31.35|31.72|32.27|35.34|34.24|33.81|32.91|33.1|33.05|34.38|34.08|35.65|37.32|35.76|34.97|35.96|35.03|35.03|32.45|32.9|34.19|33.4|33.06|33.97|35.01|34.66|34.38|32.39|32.06|31.41|31.64|31.44|30.66|29.06|29.74|31.15||32.28|37.3|36.78|37.96|35.53|35.32|35.9|35.7|35.86|34.8|34.55|36.6|37.77|38.55|36.84|37.23|39.74|39.85|39.09|39.44
08898|24572|/equities/loblaw-companies-ltd|TSX|116.16|116.13|114.83|114.475|114.36|113.7|115.13|115.54|116.11|115.98|115.7|117.53|117.18|117.37|116.46|115.46||115.24|115.03|115.9|115.18|116.02|116.73|116.355|116.6|118.15|120.07|119.32|118.39|118.2|118.5|118.85|117.25|116|116.16|116.54|118.15|118.4|119.08|119.72|120.13||119.23|118.58|117.52|117.79|116.36|115|114.8|114.75|115.4|115.28|115.12|116.52|116.56|116.14|116.05|115.12|115.08|115.08|116.38|117.13|116.39|116.76|118.44|119|119.61|119.84|119.03|118.51|119.28||121.71|119.81|119.9|121.01|122.02|123.24|122.75|122.51|123.59|121.52|121.96|121.47|123.57|127.68|127.27|126.88|126.5|125.28|125.19|124.01|122.91|122.21|122.72|122.52|123.82|124.44|124.69|125.75|125.21|125.19||125.21|125.54|124.28|122.55|122.22|121.3|119.95|118.22|116.42|115.48|113.22|114.26|113.92|115.16|113.94|115.26|112.11|113.2|113.74|115|116.64|117.38|117.13|116.54|115.6|115.05|116.04|115.67|116.82|117.01|117.535|116.14|116.6||117.69|117.57|116.89|116.82|117.01|116.76|116.58|114.01|113.99|114.53|114.55|114.05|115.14|118.49|118.79|119.98|119|118.95|118.25|117.11|117.39|117.29|116.3|118.18|115.3|115.39|115.89|117.3|118.53|119.42|118.41|118.03|119.1|120.11||119.26|120.01|121.34|||121.52|121.41|122.09|121.35|122.03|120.73|121.13|123.1|123.86|124.08|124.04|121.97|120.66|120.4|121.56|120.43|120.61|120.68|120.42|117.775|116.51|116.4|114.45|113.12|110.82|110|108.92|109.23|105.57|107.71|109.5|111.85|112.83|112.63|112.45|110.71|110.56|112|111.92|111.36|112.17|112.05|111.25|110.59|110.42|108.82|108.15|108.06|109.18|109.32|109.17|105.61|107.47|106.87||105.97|106.48|111.36|111.09|109.5|109.32|110.26|110.92|112.46|111.45|111.39|111.05|111.13|111.14|113|111.89|112.35|114.53|115.74|117.08
08899|24578|/equities/lundin-mining|TSX|10.01|10.005|9.905|9.9|9.92|9.92|9.68|9.68|9.885|10.035|10.15|10.56|10.88|10.95|11.18|11.15||11.55|10.845|11.2|11.43|11.75|11.51|11.43|11.43|11.45|11.1|11.125|11.275|11.22|11.14|10.82|11.19|11.43|11.145|10.89|10.58|10.3|10.275|10.265|10.38||10.25|10.03|10.205|10.24|10.27|10.13|10.57|10.44|10.57|10.7|10.85|10.66|10.5|10.055|9.89|9.85|9.82|9.86|9.9|9.77|9.985|9.47|9.44|9.83|10.07|10.05|10.04|10.025|10.35||10.445|10.28|10.335|10.23|10.34|10.13|9.99|10.57|10.855|10.78|10.44|10.02|10.33|10.27|10.34|10.19|10.29|10.35|10.05|10.14|10.05|10.38|10.55|10.66|10.22|10.06|9.93|9.67|9.355|9.15||9.04|8.89|8.73|9.02|8.94|8.74|8.38|8.1|7.7|7.63|7.79|7.96|7.88|7.73|7.57|7.35|7.48|8|7.77|7.93|7.96|8.53|8.59|8.89|9.06|8.79|8.8|8.33|8.035|8.03|8.39|8.34|8.59||8.695|8.66|8.535|8.81|8.85|8.86|9.09|9.54|9.52|9.42|9.675|9.56|9.85|9.58|9.68|9.55|9.42|9.34|9.29|9.315|9.26|9.19|9.2|8.905|8.85|8.78|9.63|9.49|9.395|9.33|8.625|8.39|8.4|8.45||8.26|8.32|8.28|||8.25|8.17|8.52|8.42|8.38|8.34|8.34|8.51|8.465|8.14|8.16|8.31|8.325|8.295|8.37|8.21|8.31|8.085|8.01|7.87|8.12|8.12|7.91|7.705|7.525|7.655|7.7|7.97|8.26|8.145|8.15|7.85|7.54|7.77|7.74|7.8|7.22|7.35|7.35|7.1|7.155|7.35|6.75|6.82|6.77|6.61|6.55|6.54|6.635|6.72|6.54|6.33|6.45|6.47||6.6|6.855|6.91|7.14|6.86|6.85|6.695|6.43|6.33|6.24|6.33|6.945|7.04|7.01|6.92|6.82|6.91|6.91|7.22|7.205
08900|24584|/equities/maple-leaf-foods-inc|TSX|28.88|28.85|29.05|28.96|28.98|28.84|28.94|29.39|29.62|29.655|29.56|29.53|29.67|30.13|29.35|30.04||29.36|27.62|27.21|27.235|27|26.83|26.95|27.175|27.34|27.2|26.71|27|26.77|26.58|26.44|26.45|25.92|25.62|25.6|25.53|25.58|25.26|25.75|25.68||25.57|25.43|24.91|24.65|25.06|24.76|24.89|25.52|25.82|25.89|26.16|26.5|26.77|26.705|26.23|26.19|26.16|25.99|25.92|25.84|25.42|24.95|24.08|24.35|24.56|24.96|25.24|25.415|26.05||26.54|26.06|25.65|26.12|26.28|26.24|26|24.93|25.7|25.87|27.06|26.86|27.41|27.3|27.66|27.35|27.02|26.76|27.18|27.28|27.26|27.24|27.01|26.99|27|27.33|27.38|27.44|27.24|26.5||25.89|25.76|25.3|25.11|25.87|25.26|24.95|24.84|24.02|24.01|23.9|24.13|24.11|23.64|23.72|23.86|23.24|23.15|22.73|23.06|23.71|27.5|28.01|27.91|27.795|27.7|27.67|27.12|27.12|27.02|26.97|26.68|26.09||26|25.78|25.7|26.09|26.15|25.85|26.01|25.78|25.69|25.96|25.93|26|25.21|24.99|25.07|25.37|25.12|25.11|25.17|25.08|24.71|24.95|25.83|26.06|26.03|26.02|26.23|26.17|26.21|25.61|25.34|24.91|25.01|24.51||24.06|23.95|23.79|||24.13|24.43|23.62|22.99|23.35|23.28|23.5|23.89|23.98|23.46|23.45|22.86|23.82|24.22|24.3|24.74|25.16|24.77|24.57|24.79|24.91|24.9|24.36|24.01|23.8|23.75|23.71|23.96|24.01|23.6|23.24|22.66|21.81|18.85|19.39|19.63|20.08|20.16|20.3|20.12|20.25|20.34|19.61|19.61|19.69|19.66|20|20.26|20.95|20.85|20.78|19.9|19.84|20.04||20.19|20.71|20.93|21.2|20.53|20.64|20.25|20.4|20.34|20.19|20.18|20.45|21.56|22.08|22.65|22.57|23.07|23.01|23.11|23.13
08901|25012|/equities/martinrea-international-inc|TSX|13.31|13.09|13.17|13.25|13.06|12.68|12.62|12.7|12.71|12.85|12.99|12.96|13|13.05|14.09|14.56||14.51|14.73|14.39|14.52|14.55|14.58|14.5|14.2|14.09|14|14.08|13.82|13.97|13.55|13.17|13.05|13.31|13.25|12.94|12.87|12.91|12.7|12.82|13.14||13.13|13.04|12.74|12.66|12.61|12.56|12.79|13.25|13.27|13.4|13.2|13.42|13.14|12.86|12.55|12.4|12.4|12.185|11.83|11.44|11.24|11.18|11.1|11.68|11.85|11.75|11.78|11.8|11.98||12.12|12.22|11.96|12.015|12.19|11.93|12.13|12.145|12.22|12.12|12|13.54|14.13|14.16|14.14|14|13.89|13.68|13.58|13.84|13.72|13.86|14.27|14.48|14.41|14.22|14.31|14.19|14|13.72||13.62|13.93|14.25|14.31|14.23|13.61|13.26|13.07|13.17|13.14|13.2|12.95|12.67|12.25|12.15|12|11.77|12.83|13.64|14.09|14.55|14.85|14.77|14.84|14.67|14|13.96|13.55|13.48|13.3|13.57|13.13|12.98||13.35|13.59|13.42|13.3|13.02|12.7|13.59|13.67|13.7|13.7|13.6|13.59|13.01|12.71|12.61|12.75|12.31|11.79|11.63|11.77|11.74|11.85|11.87|11.8|11.72|11.64|11.6|11.59|11.58|11.54|11.19|11.12|11.04|11.045||11.15|10.68|10.345|||10.62|10.29|11.09|11.055|11.21|11.89|11.97|12.14|12.22|12.2|11.97|11.83|11.78|11.68|11.79|11.8|11.87|11.64|11.59|11.6|11.72|11.63|11.6|11.75|11.59|11.45|11.07|11.26|11.2|11.12|11.24|10.78|10.51|10.7|10.68|10.3|9.93|9.62|8.75|8.71|8.72|8.77|8.72|8.68|8.555|8.39|8.55|8.52|8.4|8.38|8.11|8|8.09|8.15||8.61|8.74|8.55|8.74|8.445|8.42|8.48|9.34|9.57|9.4|9.37|9.81|10.02|10.22|10.04|9.75|10.095|10.225|10.52|10.78
08902|24582|/equities/meg-energy-corp|TSX|23.33|23.25|22.82|22.59|23.38|23.91|24.04|23.85|23.79|23.42|23.43|23.63|23.78|23.82|24.06|23.4||23.93|23.42|23.1|23.22|23.39|23.15|23.29|23.55|23.28|23.36|22.91|22.89|23.245|22.46|22.44|22.905|23.16|23.32|22.81|22.24|21.2|21.01|21.29|21.15||20.685|20.2|19.75|19.88|19.715|19.41|19.99|20.27|19.9|20.18|20.2|20.16|20.12|20.52|20.51|21.3|21.19|21.79|21.31|21.72|21.66|20.22|20.32|20.625|21.37|20.89|20.76|21.24|20.79||20.46|20.17|19.86|19.94|20.09|19.97|19.88|20.3|20.2|20.53|20.56|19.525|20.19|20.19|22|21.44|21.26|21.385|22.08|22.27|22.66|22.525|22.69|22.87|22.93|23.26|23.14|23.01|23.06|23||22.7|22.69|22.84|23.165|21.32|21.02|20.9|20.19|19.42|19.13|19.55|20.26|19.9|18.4|18.59|18.27|17.79|20.14|20.5|22.03|22.68|22.46|22.56|23.13|22.33|21.67|21.45|21.49|21.69|21.07|21.125|20.69|21.42||21.74|22.78|22.32|22.46|22.93|22.5|22.135|22.2|21.25|20.68|21.06|20.87|21.03|21.36|21.3|20.75|20.15|19.4|19.86|20.24|19.97|19.42|19.74|19.875|19.25|19.13|18.22|17.755|17.6|17.915|17.7|17.11|17.1|17.58||18.375|17.95|18.01|||17.68|17.17|17.47|16.73|16.64|16.85|17.11|17.03|17.05|16.46|16.47|17.205|17.47|17.7|18.85|19.04|19.12|19.04|18.83|18.35|18.97|18.83|18.6|18.68|17.41|18.28|18.65|19.18|19.23|19.67|20.2|19.34|19.61|20.51|20.42|20.1|19.39|19.61|20.38|19.55|19.3|19.85|19.2|18.88|18.07|17.47|17.3|16.27|16.1|16.425|16.95|16.83|17.22|18.04||19.03|18.1|16.95|16.61|15.94|15.02|14.82|14.71|14.25|13.91|14.9|16.79|17.57|17.65|17.33|17.41|17.92|18.17|17.32|17.36
08903|24591|/equities/methanex|TSX|57.08|56.12|55.51|54.93|55.64|56.21|56.31|55.39|55.7|55.7|56.63|58.33|59.9|60.29|60.23|58.05||58.15|57.2|57.5|58.62|57.96|56.05|55.69|57.76|56.69|56.65|56.03|55.87|56.05|55.1|55.38|55.24|56.68|56.79|55.4|55.68|54.62|54.24|54.3|54.71||54.08|52.99|50.64|51.27|51.3|50.57|51.04|53.88|53.39|55.46|54.89|54.71|54.37|54|53.1|57.25|57.34|61.09|59.01|58.97|56.57|55.02|54.61|55.75|56.27|56.08|55.59|56.79|56.88||57.42|56.61|56.52|55.95|56.64|55.93|56.49|57.46|57.88|58.93|58.9|57.74|58.93|59.39|60.29|59.35|58.67|58.41|59|60.85|60.07|60.47|61.96|62.11|60.98|60.5|60.04|60.46|60.2|59.34||59.1|59.4|59.77|62.72|62|61.49|61.65|60.74|60.59|59.8|61.3|62.42|63.07|60.91|60.12|59.1|59.24|63.66|63.95|65.75|67.38|69.27|69.56|70.46|72.66|70.3|68.81|67.71|66.78|63.44|64.23|64.09|64.06||64.53|66.49|67.04|66.95|67.79|67.27|68.25|69.09|68.12|66.94|61|62.3|62.44|61.38|60.49|60.27|59.5|58.71|59.85|60.08|58.94|58.68|59.67|59.19|59.43|59.15|58.03|56.99|56.26|55.79|52.36|49.71|49.79|50.5||50.14|49.52|49.1|||49.42|48.74|49.25|48.62|48.45|49.63|49.27|50.56|51.8|49.56|49.57|49.46|50.81|51.08|51.28|51.44|51.875|49.89|53.89|52.88|53.27|53|52.57|51.51|50.25|50.23|49.58|51.31|53|52.28|52.3|49.64|48.68|50.95|50.86|49.61|47.17|48.06|48.46|46.02|45.9|46.27|45.92|45.79|45.85|46.01|46.03|45.615|45.86|46.22|47.48|44.74|45.34|45.73||46.68|47.21|45.99|45.77|44.11|43.04|43.25|41.925|40.99|39|39.11|41.97|42.11|42.74|42.895|43.19|45.27|45.47|45.74|47.19
08904|42985|/equities/mty-food-group-inc.|TSX|64.7|64.6|64.05|64.24|64.06|64|64.01|64|64|64.35|64.25|64.5|65.01|65.14|64.33|64.25||64.43|64.01|65.34|65.74|66.27|66.785|67.45|66.9|66.47|66.02|66|66|66|65|63.97|63.5|65.03|64.2|63.84|60.07|60.2|59.88|59.78|60.1||60.1|58.6|57.57|56.08|57.45|58.08|57.72|57.32|57.29|57.79|57.77|57.79|58.3|58.21|57.5|57.19|57.69|57.88|59|58.51|58.1|57.38|56.81|57.32|57.85|58|57.19|55.8|56.49||59.34|60.25|60.72|60.61|60.86|60|59.25|59.5|59.5|59.41|57.9|57.18|57.415|57.35|57.91|58.105|57.09|57.42|57.51|58.16|60|60.41|60.18|60|59.35|59.33|58.81|58.91|60.67|58.88||59.17|59.7|60.44|60.16|60.45|60.4|60.72|59.57|60.39|60.37|60.49|60.25|60.62|60|60|62.3|62.5|63.65|62.47|63.68|65.31|65.79|65.6|66.12|66.75|66.42|64.49|63.89|64.08|63.84|64.53|64.84|63.89||63.27|68.46|71|70.59|68.67|69.87|71.65|70|69|69.14|69.39|68.87|68.59|68.39|67.13|67.12|65.86|64.2|63.77|63.75|62.33|62.5|61.14|59.83|60|59.03|59.73|59.32|58.47|58.6|58.13|57.5|57|56.73||55.9|56.72|56.77|||56.37|56.47|56.51|56.57|57.01|58.56|58.77|60.04|59.83|59.23|60.04|59.49|58.33|58.96|59.35|61.04|61.09|59.91|59.37|59.44|59.47|58.9|59.07|58.94|58.38|58.53|57.88|57.5|57.62|57.48|58.58|59.38|58.2|57.7|57.515|56.22|55.93|54.58|54.42|55.18|54.8|55.11|55.35|55.21|54.09|53.55|54.45|54.3|54.65|54|54.25|53.1|52.5|49.5||52.85|57.6|57.31|58.21|56.75|55.75|55.95|55.86|56.33|55.02|55.18|56.47|58.81|59.35|59.12|59.6|60.34|60.25|59.9|59.93
08905|24590|/equities/mullen-group-ltd|TSX|14.4|14.47|14.32|14.275|14.32|14.32|14.38|14.56|15|15.14|15.13|15.2|15.26|15.19|15.27|15.25||15.37|15.32|15.32|15.62|15.725|15.55|15.6|15.52|15.58|15.52|15.32|14.38|15.25|15.02|14.83|14.77|14.75|14.69|14.8|15.005|14.89|14.91|15.025|15.04||15.14|14.98|15.08|14.92|14.87|14.94|15.21|15.19|15.24|15.2|15.205|15.33|15.39|15.42|15.37|15.53|16.07|16.12|16.04|15.99|15.7|15.58|15.56|15.77|15.68|15.49|15.385|15.48|15.54||15.32|15.28|15.19|15.17|15.24|15.34|15.15|15.27|15.18|15.25|15.19|15.035|15.47|15.25|15.06|14.86|14.25|13.98|14.34|15.02|14.83|14.78|14.87|14.85|14.75|14.63|14.6|14.51|14.61|14.47||14.31|14.45|14.67|14.72|14.72|14.51|14.5|14.46|14.49|14.26|14.34|14.37|14.48|14.3|14.46|14.44|14.56|14.78|14.52|14.815|14.81|14.56|14.48|14.6|14.45|14.19|14.16|14.12|14.08|13.98|14.07|13.88|13.87||14.07|14.15|14.1|14.07|13.9|13.58|13.91|14.2|13.99|14.02|14.18|14.26|14.05|13.63|13.72|13.86|13.88|13.88|13.79|13.73|13.36|13.26|13.62|13.59|14.23|15.55|15.5|15.32|15.2|15.18|14.89|14.67|14.35|14.42||14.54|14.54|14.51|||14.78|14.79|14.94|14.63|15.51|15.56|15.5|15.56|15.53|15.18|15.16|14.65|14.65|14.79|14.97|15.31|15.31|15.07|15|14.97|15.07|14.915|14.99|14.73|14.48|14.4|14.32|14.29|14.44|14.42|14.33|13.96|13.76|13.82|13.71|13.62|13.53|13.71|13.72|13.53|13.355|13.56|13.3|13.22|13.15|12.5|13.11|14.42|14.54|14.47|14.145|13.8|13.84|13.78||14.33|14.8|14.77|14.66|14.27|14.06|14.08|14.07|14.13|14.07|13.91|14.385|14.66|14.77|14.75|14.75|15.34|15.09|14.85|14.8
08906|24592|/equities/national-bank-of-canada|TSX|99.18|98.45|98|99.265|98.15|98.41|99.02|100.11|100.6|101.01|101.08|102.84|102.6|102.56|101.85|100.97||100.9|100.67|102.34|102.41|102.52|102.61|102.16|101.5|101.56|101.26|100.68|100.76|100.31|100.27|99.64|99.55|99.15|98.64|97.7|97.71|96.87|97.4|98.34|98.25||98.17|97.09|96.39|96.23|94.94|94.21|96.36|97.66|97.94|98.4|99.16|98.21|97.29|96.41|95.76|95.76|95.49|96.23|96.51|96.4|95.73|95.13|97.08|99.98|99.85|98.67|98.57|99.03|100.985||102.16|101.56|100.86|101.93|101.48|100.9|100.01|100.29|100.71|101.24|100.71|99.23|99.86|99.78|101.09|99.795|98.55|97.72|97.72|98.78|98.05|98.06|98.6|98.5|97.36|97.73|96.77|96.89|96.89|96.86||95.99|95.8|96.32|96.66|95.86|95.39|93.54|92.81|93.05|91.96|93.91|95.42|96|93.9|92.87|94.19|95.62|98.89|97.52|100.11|102.16|102.37|102.05|102.16|102.09|100.06|100.56|99.6|99.17|97.79|98.56|98.86|99.67||99.89|99.84|100.15|100.76|100.53|100.47|100.92|100.42|99.9|99.64|100.58|100.19|99.65|99.38|99.22|98.9|98.64|98.17|98.64|97.83|96.84|96.89|97.42|97.34|97.45|97.14|97.06|95.47|94.14|93.91|92.19|92.12|92.02|91.21||91.1|91.2|90.96|||90.91|90.76|92.5|91.135|91.03|92.17|92.36|93.34|93.53|93.73|93.61|93.58|93.88|93.3|94.07|95.06|95.27|94.2|96.82|96.88|98.92|98.92|98.38|97.56|97.03|97.01|95.55|96.02|96.14|96.11|96.14|95.5|94.21|94.74|93.96|92.03|91.21|91.88|92.51|92.04|90.74|90.44|90.17|89.52|89.48|87.28|87.45|87.59|88.56|87.22|85.98|82.16|82.98|82.87||85.05|87.66|88.92|88.8|86.5|86.12|85.5|85|85.19|85.16|84.77|88.31|89.2|89.83|90.19|90.58|91.31|91.32|91.44|91.75
08907|49233|/equities/nexgen-energy-ltd.|TSX|6.93|7.04|6.8|6.86|6.97|6.91|6.61|6.27|6.38|6.395|6.4|6.57|6.26|6.265|6.425|6.37||6.31|6.25|6.06|6.43|6.24|6.14|6.02|6.11|6.105|6.07|6.06|6.16|6.22|6.12|5.95|6.07|6.19|6.18|6.13|5.905|5.84|5.85|6.12|6.23||6.16|6.03|5.9|5.87|5.97|5.97|6.09|6.19|6.12|6.22|6.1|5.98|5.91|6.025|5.86|5.735|5.69|5.76|5.67|5.95|5.83|5.28|4.91|4.99|5.15|5.09|5.16|5.195|5.38||5.26|5.19|5.23|5.24|5.43|5.4|5.305|5.525|5.26|5.175|5.08|5.04|5.07|5.11|5.18|5.1|4.98|4.91|4.75|4.75|4.76|4.82|4.78|4.83|4.88|4.94|4.93|4.91|4.87|4.765||4.75|4.865|4.92|5.14|5.155|5.2|5.105|4.98|4.98|4.89|4.96|5.06|5.13|5.02|4.89|4.84|4.83|5.06|5.14|5.34|5.38|5.37|5.48|5.73|5.945|5.83|5.74|5.53|5.51|5.505|5.56|5.57|5.67||6.16|6.23|6.24|6.06|6.17|6.2|6.22|6.14|6.035|5.97|6.15|6.3|6.27|6.325|6.29|6.095|6.16|6|6.165|6.16|5.945|5.88|6.01|6.13|6.22|6.21|6.18|6.185|6.04|6|5.59|5.49|5.6|5.97||5.78|5.78|5.705|||5.68|5.61|5.55|5.4|5.39|5.41|5.49|5.55|5.635|5.51|5.53|5.55|5.44|5.5|5.67|6|6.11|5.95|5.8|5.76|6.04|6.15|5.97|5.705|5.52|5.73|5.68|5.83|6.08|5.95|5.82|5.7|5.51|5.76|5.42|5.44|5.4|5.46|5.66|5.595|5.54|5.64|5.65|5.36|5.3|5.25|5.27|5.25|5.41|5.18|5.01|4.84|4.7|4.93||5.22|5.44|5.39|5.455|5.2|4.99|5.19|5.05|4.91|4.7|4.76|5.24|5.32|5.375|5.42|5.44|5.615|5.72|5.69|5.86
08908|42990|/equities/new-flyer-industries-inc|TSX|11.91|11.72|11.5|11.56|11.54|11.275|11.4|11.64|11.72|11.25|11.59|11.6|11.43|11.29|11.2|10.85||11.11|11.06|10.64|10.7|10.4|10.52|10.52|10.88|10.79|10.91|11|10.86|11.09|10.91|10.84|10.95|10.93|11.01|10.73|10.91|10.84|10.93|11.24|11.35||10.98|10.55|10.49|10.17|9.91|9.64|9.27|9.31|9.13|9.12|9.07|9.16|9.15|9.07|8.9|8.95|9.16|8.9|8.76|9.01|8.95|8.77|8.35|8.7|8.96|8.9|8.84|8.94|9.09||9.195|9.15|9.37|9.15|9.44|9.32|8.75|8.72|9.92|10.1|9.15|8.26|7.86|7.73|7.95|7.21|7.05|7|7.04|7.05|7.18|7.35|7.52|7.61|7.6|7.46|7.63|7.72|7.82|7.67||7.51|7.6|7.9|7.97|8.1|8.11|7.96|7.9|7.705|7.645|8.11|8.29|8.55|8.29|8.39|8.36|8.42|8.5|8.39|8.4|8.76|9.11|9.28|9.5|9.81|9.57|9.15|9.02|9.36|9.82|9.97|10.44|10.5||11.07|11.2|11.1|11.04|11.2|10.86|10.92|10.82|11.03|11.04|11.11|10.89|10.72|10.68|10.79|11.03|10.8|10.66|11.04|10.84|10.73|10.89|11.27|11.26|11.05|10.94|10.91|11.29|11.5|11.2|10.86|10.5|9.81|9.25||9.38|8.96|8.78|||9.04|8.92|9.09|8.69|8.76|8.85|8.38|8.34|8.83|8.57|8.8|9.005|9.26|9.53|9.6|9.63|9.87|9.63|9.58|9.485|9.75|9.75|9.77|9.68|9.67|10.08|9.99|9.55|10.08|9.77|9.71|9.5|9.2|8.95|8.67|8.85|8.76|8.91|8.83|8.8|9.5|9|8.77|8.7|9.1|11.42|11.43|11.7|12.2|12.09|11.85|12.03|12|11.98||12.48|12.53|12.49|12.96|12.16|12.04|11.95|12.81|13.07|12.76|13|13|13.1|13.15|13.19|13.23|13.81|13.89|13.78|13.85
08909|24600|/equities/northland-power-inc|TSX|25.59|25.47|25.445|25.76|25.17|24.27|24.04|23.24|22.75|22.425|22.845|22.72|21.03|24.18|23.905|24.16||24.54|24.04|24.37|25.29|25.39|25.76|26.22|26.7|26.59|27.09|27.19|26.96|26.94|26.65|26.745|26.63|26.29|25.67|25.98|26.15|26.62|26.97|27.16|27.55||27.11|26.94|27.07|27|26.75|26.755|27.21|27.16|27.42|27.51|27.28|27.08|27.59|28.01|28.2|28.39|28.83|29.02|29|29.23|29.36|29.33|29.26|29.16|29.64|29.4|29.15|29.42|29.61||29.55|29.38|29.9|29.705|29.39|28.85|27.54|27.2|32.08|32.04|32.04|31.995|32.67|32.47|32.77|33.13|33.42|33.36|33.61|33.55|33.38|33.14|33.35|33.15|33.63|33.52|34.09|34.35|34.22|34||33.73|33.5|33.23|33.38|33.66|33.17|33.23|33.14|33.04|32.9|32.81|32.91|33.12|33.05|33.24|33.08|33.49|33.6|33.08|33.31|33.99|33.48|32.91|33.03|32.63|32.43|32.33|32.85|32.6|32.65|33.01|33.08|33.34||33.04|32.89|32.85|32.93|33.1|33.33|33.41|33.77|33.76|33.59|34.38|35.46|35.39|35.29|35.63|36.09|36.38|36.36|36.59|36.84|36.91|38.12|38.3|38.62|37.91|37.67|38.51|37.83|37.27|37.61|36.81|36.75|37.15|37.33||36.88|37.02|37.08|||37.1|37|38.25|38.27|38.6|38.81|38.83|38.75|38.57|37.8|37.7|37.655|37.2|37.005|37.63|37.19|37.11|37.09|37.26|37.4|37.93|37.91|37.5|37.05|36.95|36.56|37.21|37.58|37.57|39.11|39.15|40.37|39.62|39.31|38.87|39.05|38.7|39.31|39.51|39.2|39.11|39.12|38.85|38.45|37.89|37.19|37.47|38.05|38.425|37.88|37.64|36.59|37.11|37.68||38.52|39.72|41.19|42.26|40.73|40.4|39.88|40.69|41.16|40.83|41.54|42.55|43.55|44.43|44.64|44.49|44.53|44.64|44.77|44.78
08910|24606|/equities/oceanagold-corp|TSX|8.625|8.43|8.295|8.265|8.19|7.98|7.89|7.875|7.95|8.28|8.34|8.64|8.49|8.28|8.265|8.16||8.325|8.1|8.13|8.04|7.95|7.86|7.74|8.04|7.77|7.83|7.77|7.83|8.46|8.37|8.07|8.13|8.19|7.86|7.68|7.41|7.335|7.29|7.71|7.905||7.65|7.5|7.5|7.62|7.725|7.77|7.74|7.83|7.89|8.16|8.1|8.025|8.43|8.46|8.46|8.61|8.685|8.55|8.67|8.64|8.64|8.82|8.49|8.31|8.46|8.265|8.19|8.295|8.43||8.46|8.46|8.85|8.97|9.42|9.15|9.18|10.11|10.17|9.9|9.495|9.915|9.63|8.94|9.06|9.24|8.985|9.21|9.33|9.21|9.18|9.42|9.42|9.57|9.6|9.48|9.84|9.57|9.72|9.93||10.02|10.08|9.87|9.78|9.81|9.78|9.81|9.66|9.54|9.42|9.12|8.76|8.58|9.21|8.88|8.55|8.895|8.55|8.31|7.95|7.8|7.74|7.92|8.04|8.16|8.13|8.235|8.01|7.77|7.5|7.47|7.455|7.77||7.41|7.485|7.605|7.71|7.68|7.71|7.68|8.025|7.95|7.92|7.95|8.31|8.46|8.595|8.67|8.85|8.91|8.94|8.52|8.49|8.28|8.1|8.19|8.25|8.43|8.28|8.1|8.265|8.28|8.31|8.49|7.98|7.995|7.83||7.65|7.725|7.74|||7.65|7.74|7.935|7.35|7.035|7.365|7.59|7.71|7.65|7.095|7.335|7.65|7.47|7.215|7.38|7.5|7.05|6.66|6.54|6.42|6.72|6.825|6.735|6.81|6.675|6.63|6.48|6.72|6.78|6.96|7.14|6.81|6.39|6.15|6.06|5.58|5.37|5.58|5.97|5.94|6|5.94|5.85|5.91|5.97|6|6.03|6.075|6.39|6.18|6.18|6.27|6.39|6.36||6.36|6.66|6.42|6.54|6.6|6.21|6.075|5.79|5.73|5.73|5.94|6.09|5.97|5.805|5.925|5.88|6.06|6.03|5.76|6
08911|960813|/equities/organigram-holdings-inc|TSX|1.91|1.87|1.81|1.82|1.91|1.93|2|2.05|1.92|1.77|1.78|1.74|1.78|1.8|1.835|1.84||1.86|1.86|1.89|1.92|1.91|1.81|1.8|1.78|1.75|1.75|1.73|1.735|1.84|1.85|1.94|1.98|2.35|2.25|2.1|1.99|1.945|2.04|2.08|2||1.98|1.94|1.94|2|2|2.04|2.04|2.08|2.1|2.16|2.16|2.16|2.12|2.2|2.2|2.12|2.16|2.18|2.08|2.04|2.08|2.02|2|2.24|2.28|2.34|2.36|2.36|2.64||2.54|2.48|2.36|2.36|2.42|2.44|2.6|2.64|2.72|2.72|2.68|2.6|2.58|2.56|2.64|2.72|2.76|2.68|2.68|2.68|2.68|2.8|2.84|2.84|2.92|2.96|3.16|3.16|3.6|3.32||3.28|3.36|3.36|3.4|3.4|3.4|3.4|3.4|3.44|3.44|3.46|3.44|3.28|3.24|3.32|3.48|3.48|3.56|3.52|3.6|3.84|3.92|3.96|3.96|4|3.94|4.08|4.16|4.08|4|4.04|4.08|4.08||4.28|4.36|4.36|4.36|4.44|4.4|4.48|4.64|4.68|4.76|4.84|4.92|4.78|4.72|4.72|4.8|4.8|5.04|5.12|5.08|4.92|4.84|5|5.14|5.24|4.68|4.56|4.36|4.32|4.36|4.4|4.28|4.2|4.16||4|3.92|3.84|||4.16|4.28|4.4|4.44|4.6|4.68|4.84|4.96|5.02|5.08|5.08|5.16|5.36|5.48|6.16|5.76|5.56|5.42|5.48|5.16|5.24|5.36|5.2|5.36|5.44|5.4|5.32|5.28|5.38|5.24|5.04|4.96|4.88|5|5.12|5.16|5.08|5.16|5.4|5.28|5.04|5.12|5.04|4.68|4.72|4.8|4.8|4.84|4.96|4.92|4.88|4.68|4.72|4.76||5.12|4.88|4.84|4.92|4.84|4.84|4.88|4.88|4.84|4.8|4.72|4.84|5.08|5.12|5.2|5.28|5.36|5.32|5.4|5.6
08912|42743|/equities/braeval-mining-corporation|TSX|2.81|2.76|2.725|2.79|2.81|2.74|2.69|2.7|2.715|2.695|2.73|2.71|2.73|2.71|2.74|2.81||2.82|2.855|2.97|3|3.02|2.83|2.76|2.82|2.85|2.86|2.93|2.95|3.1|3.08|3.01|3.015|3.02|3.05|2.96|3|2.99|2.95|3.1|3.17||3.1|3.03|3.02|3.05|3.135|3.17|3.165|3.18|3.19|3.26|3.21|3.16|3.19|3.22|3.18|3.145|3.21|3.17|3.28|3.25|3.32|3.26|3.09|3.06|3.08|3.01|3.045|3.07|3.12||3.16|3.19|3.3|3.34|3.33|3.32|3.3|3.35|3.42|3.66|3.68|3.75|3.54|3.4|3.76|3.78|3.73|3.81|3.83|3.81|3.85|3.91|4.05|4.06|4.09|4.16|4.29|4.15|4.14|4.11||4.125|4.12|4.1|4.06|4.02|3.93|3.85|3.83|3.76|3.805|3.66|3.34|3.21|3.26|3.195|3.175|3.13|3.1|3.02|2.91|2.93|2.905|2.94|3.08|3.14|3.12|3.06|3.05|2.96|2.87|2.82|2.79|2.84||2.78|2.82|2.87|2.92|2.94|2.94|2.91|3.01|2.97|2.98|3.29|3.45|3.515|3.53|3.52|3.51|3.48|3.5|3.48|3.375|3.36|3.36|3.38|3.365|3.46|3.49|3.33|3.35|3.64|3.63|3.76|3.635|3.55|3.47||3.42|3.38|3.38|||3.23|3.26|3.34|3.23|3.19|3.27|3.3|3.49|3.55|3.52|3.67|3.68|3.5|3.48|3.58|3.62|3.67|3.485|3.51|3.525|3.74|3.77|3.62|3.59|3.54|3.62|3.53|3.68|3.79|3.63|3.65|3.45|3.26|3.13|3.12|2.91|2.79|2.87|2.88|2.83|2.84|2.74|2.58|2.675|2.76|2.735|2.725|2.715|2.88|2.92|2.845|2.97|3.16|3.14||3.22|3.285|3.25|3.23|3.09|2.71|2.59|2.46|2.395|2.36|2.505|2.66|2.7|2.73|2.78|2.68|2.735|2.87|2.88|2.945
08913|40498|/equities/parex-resources-inc|TSX|25.23|25.03|24.75|23.98|24.2|24.54|24.71|24.05|24.36|24.24|24.27|24.45|25.05|24.81|24.87|24.1||26.35|26.15|27.58|28.7|28.38|27.5|27.54|26.92|27.27|27.51|27.33|27.29|27.24|26.82|26.2|28.64|29.3|28.81|27.85|26.835|26.175|25.95|26.42|26.54||26.23|26.22|26.1|25.93|26.04|26|26.28|26.94|26.82|27.09|26.9|26.47|26.34|27.39|27.48|28.21|28.04|28|27.38|27.92|28.135|27.08|26.96|27.05|27.28|27.15|27.22|27.57|27.77||27.75|26.67|27.22|26.47|26.22|25.87|25.47|27.65|27.83|27.54|27.23|26.61|26.65|26.63|27.3|26.92|26.41|26.61|26.92|27.48|27.31|27.09|27.22|26.97|27.23|27.02|26.75|26.53|26.23|26.09||25.975|26.09|24.48|25.46|25|24.7|24.72|24.39|24.15|23.72|24.17|24|24.18|23.61|22.91|22.15|22.69|23.66|23.63|24.45|23.5|22.9|22.87|22.68|22.63|22.85|22.35|22.17|22.51|22.8|23.29|23.05|22.85||22.58|23.19|23.13|23.745|23.78|23.57|23.8|23.68|22.9|22.83|22.47|21.96|22.54|22.52|22.76|22.93|22.66|22.86|22.74|22.74|22.2|21.9|21.99|21.58|21.41|21.16|20.52|19.9|19.8|20.31|19.39|19.26|19.27|19.36||19.88|19.63|19.58|||19.4|18.83|18.38|17.93|17.81|18.06|18.06|18.05|18.33|18.06|17.93|17.92|18.05|18.08|18.48|18.89|18.95|19.17|19.01|18.83|19.1|19.03|19.03|19.18|19.05|19.1|19.03|19.14|19.16|19.42|19.54|19.085|18.95|19.41|20.5|20.97|21.23|20.99|20.94|20.64|20.71|21.1|20.86|21.09|21.2|21|21.01|20.34|20.18|20.42|20.9|21.65|21.71|21.08||22.035|21.91|21.24|21.47|20.625|19.83|19.38|19.2|18.38|18.2|18.65|19.91|20.09|20.44|20.49|20.7|20.65|21.12|21.08|21.19
08914|24618|/equities/parkland-fuel-corp|TSX|36.57|36.23|35.9|35.4|35.53|35.7|36.36|36.32|36.5|36.73|36.75|36.81|36.64|36.04|36.12|35.84||35|35.075|35.26|35.25|35.86|36.15|36.425|36.39|35.99|35.6|35.23|34.85|35.2|34.71|34.45|33.91|33.61|33.34|32.51|32.58|32.51|32.14|32.74|32.67||32.56|32.51|32.58|32.29|32.16|32.26|32.5|32.88|33.32|33.71|33.5|33.695|33.56|33.17|33.43|33.81|33.79|33.76|33.9|34.1|33.62|33.54|32.69|33.09|33.21|33.48|33.29|33.89|34.17||34.09|33.63|33.29|33.33|33.14|33.21|32.83|33.38|32.89|32.79|31.49|30.88|30.82|31.32|31.62|31.11|30.52|30.29|30.87|31.23|31.21|31.65|31.42|31.35|31.56|31.82|31.62|31.77|31.68|31.23||30.98|31.04|31.43|32.43|32.19|32.02|31.65|31.08|30.61|30.4|30.56|30.25|28.75|27.92|27.87|27.5|28.07|28.52|28.2|29.18|29.81|30.16|30.17|29.88|28.7|29.39|29.22|29.63|30.34|29.97|29.81|29.44|29.36||29.885|29.99|29.85|30.05|30|29.87|30.31|30.51|30.225|30.24|30.61|31.03|30.76|31.05|31.12|31.46|31.35|30.63|30.9|31.07|30.81|30.82|31.03|31.26|31.25|30.99|30.9|30.56|30.34|29.96|29.6|29.18|28.95|28.97||29.48|29.65|29.31|||29.08|28.96|28.51|28.3|28.71|29.48|30.13|30.92|30.82|30.13|29.2|28.02|27.69|28.08|28.42|28.5|28.365|27.65|27.39|27.01|26.79|26.55|26.05|25.64|25.14|25.05|25.06|25.39|25.6|25.35|25.25|24.71|24.25|24.92|25.11|25.235|25.82|27.45|27.65|27.33|27.52|27.54|26.95|26.52|27.06|26.73|26.62|25.65|29.39|28.63|28.33|28.1|28.16|28.75||29.73|29.95|30.24|30.36|29.86|28.97|28.72|29.05|28.93|28.71|29.6|30.48|30.9|31.43|30.92|31.07|31.35|32.05|31.92|32.33
08915|24623|/equities/power-corp-of-canada|TSX|36.44|36.11|35.81|35.75|35.68|35.75|36.55|37.03|37.43|37.97|38|38.3|38.485|38.2|37.83|37.86||37.85|37.85|37.56|37.18|37.14|37.255|37.12|36.98|37.2|37.535|37.52|37.455|37.285|37.29|37.15|37.03|36.58|36.59|36.345|36.255|36.15|35.83|35.7|35.31||35.54|34.85|35.235|34.8|34.29|33.66|34.75|34.81|34.83|35.1|35.25|34.96|34.92|34.64|34.59|34.7|34.73|34.66|34.99|34.99|35.08|34.965|35.03|35.51|35.44|35.25|35.09|35|35.54||35.61|35.46|35.46|34.93|36.12|35.89|35.52|35.43|35.95|35.64|35.76|35.21|36.28|35.79|36.19|35.88|35.8|35.5|35.6|35.685|35.48|35.18|35.3|35.4|35.05|35.11|34.94|34.99|34.73|34.42||34.35|34.21|34.22|34.275|34.4|34.055|34.49|34.31|34.7|34.1|34.41|34.58|34.52|33.79|33.64|34.33|34.5|35.61|35.57|36.17|36.87|37.15|36.73|36.95|36.84|36.6|36.25|36|35.93|35.49|35.59|35.47|35.57||35.775|35.58|35.48|35.49|35.64|35.36|35.39|35.44|35.81|35.78|36.17|35.98|35.94|35.88|35.88|35.88|35.82|35.4|35.21|35.2|34.86|34.76|35|34.89|35.01|34.6|34.56|34.28|33.7|33.64|33.02|32.6|32.51|32||31.47|31.59|32.02|||32.5|32.21|32.44|32.22|32.18|32.26|32.32|33.1|33.48|32.76|32.98|32.895|33.3|33.41|33.58|33.63|33.77|33.31|33.18|33.09|33.6|33.56|33.42|33.21|32.85|32.98|32.78|32.94|33.35|33.17|32.79|31.68|31.84|31.82|32.83|32.94|32.54|33.49|33.68|33.49|33.27|33.02|32.53|32.42|32.02|31.67|31.88|31.81|32.25|31.61|30.97|29.76|30.18|30.36||30.96|32.07|32.43|32.39|31.14|31.1|30.83|30.96|31.87|32.19|32.17|33.18|33.65|33.46|33.51|33.73|34.09|34.27|34.55|34.74
08916|943642|/equities/prairiesky-royalty-ltd|TSX|25.98|26.12|25.7|25.9|25.68|26.09|26.35|26.29|26.17|25.96|25.83|26.14|26|26.03|26.16|25.93||26|26.13|25.83|25.85|25.94|25.43|25.54|25.6|25.67|25.67|26|26.44|26.05|25.45|24.92|25.04|24.88|24.69|24.84|24.04|23.615|23.38|23.46|22.97||23|22.94|23.13|22.93|22.99|22.83|23.02|23.38|23.42|23.58|23.51|23.23|23.38|23.46|23.28|23.75|23.6|24.14|23.95|23.695|23.54|22.76|22.46|22.79|22.87|22.81|22.69|23.21|23.13||22.99|22.05|22.44|22.72|22.42|22.21|22.06|22.05|22.21|22.2|21.54|20.87|20.85|20.69|21.24|20.93|20.9|20.78|20.6|20.83|20.79|20.44|20.41|20.42|21.725|21.84|21.77|21.74|21.69|21.67||21.72|21.59|21.57|21.36|21.04|20.99|21.25|20.85|20.77|20.55|20.9|21.18|21.09|20.49|20.04|19.78|19.55|19.99|19.84|20.575|20.93|21.36|21.3|21.7|22|21.93|21.41|21.38|21.71|21.6|21.78|21.79|21.85||22.23|22.76|22.26|22.73|22.84|22.71|22.8|22.66|21.45|22.3|22.23|21.9|22.12|22.58|22.42|22.51|22.09|22.34|22.94|23.07|22.9|22.5|22.63|22.89|22.66|21.89|21.65|21.19|20.8|20.92|20.51|20.35|20.23|20.59||21.29|21.11|21.3|||21.4|21.02|21.41|21.05|20.435|20.96|21.59|21.63|21.7|21.12|20.89|20.945|20.68|20.55|21.24|21.83|21.93|21.72|21.69|21.35|21.34|21.26|21.55|21|20.6|21|20.94|21.4|21.13|21.3|21.34|20.71|20.51|21.45|21.37|21.3|21|21.06|21.11|21.145|20.85|20.95|20.3|20.985|19.52|19.81|19.79|19.61|19.55|19.935|19.74|19.47|19.23|19.19||19.69|19.49|19.32|18.78|17.95|17.42|17.5|17.5|17.36|17.13|17.27|18.375|18.67|18.55|18.37|18.52|18.67|18.69|18.49|18.2
08917|25066|/equities/premium-brands-holdings-corp|TSX|103.07|103.925|102.75|102.1|102.24|101.575|101.85|101.93|102.07|103|102.13|109.3|111.93|111.57|110.29|108.77||108.75|106.64|105.94|106.69|106.79|107.32|107.21|107.99|108.48|107.985|107.54|107.36|107.5|107.355|108|107.15|107.1|105.1|103.57|105.45|105.7|105.23|105.17|103.57||101.51|100.04|100.1|100.39|99.79|99.85|99.82|98.88|99.37|99.14|100.24|100.05|100.18|99.92|99.76|99.46|101.23|102.36|101.52|101.58|99.1|99.165|99.38|100.21|100.07|99.84|99.63|99.48|99.55||100.9|99.88|97.98|95.71|96.07|98.27|98.99|99.79|100.19|100.11|99.97|99.06|101.1|100.84|101.42|100.23|99.26|98.26|99.75|100.72|100.37|100.65|100.1|101.02|100.8|100.1|101.32|101.87|101.29|101||100|99.57|99.28|98.51|99|97.46|97.865|95.67|96.37|95.93|95.24|95.2|95.85|92|89.43|90.42|90|91.69|90.24|91.09|91.54|96.96|97.87|99.25|101.04|100.71|99.98|99.18|99.63|99.175|99.5|99.14|98.25||97.69|97.5|97.49|97.26|96.66|95.75|94.23|91.78|91.38|91.28|90.55|91.12|91.01|92.75|92.06|90.18|89.18|88.41|89.3|89.13|89.38|89.52|90.13|89.57|88.5|87.77|87.7|87.44|87.99|86.05|85.53|84.855|83.56|82.53||81.93|80.42|81.03|||82.83|82.79|82.75|81.64|83.13|82.92|82.55|83.62|83.4|82.48|82.33|82.74|82.88|82.85|83|84.38|84.11|82.56|82.61|83.03|83.89|83.89|82|80.5|79|79.9|80.51|80.79|80.12|81.17|81.04|80.53|79.14|77.82|77.36|77.8|77.72|79.2|81.19|79|80.46|79.63|80.69|81.35|80.43|80.58|81.95|83.07|85.035|84.88|83.485|82.35|82|82.47||81.35|83.07|84.76|84.6|84.18|84.83|85.37|86.25|87.3|87.83|88.14|91.5|93.92|93.99|96.15|95.18|96.45|96.4|95.99|98.75
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX|31.69|30.96|30.63|30.295|30.61|30.7|31.155|31.36|31.79|33.02|33|33.02|32.97|31.02|31.08|30.9||31.15|31.03|31.84|32.02|32.21|32.23|32.17|32.37|32.06|32.3|31.71|31.75|32.05|31.695|31.8|31.78|31.87|31.49|31.34|31.58|33.02|33.27|32.615|32.17||31.82|31.47|31.41|31.1|31.46|31.08|31.05|31.82|32.6|32.86|33.085|33.12|32.755|31.95|32.33|32.39|32.54|32.36|32.04|32.04|31.62|32.21|32.16|33.055|32.7|32.46|31.82|32.65|33.98||34.61|34.28|34.4|33.85|33.49|33.36|33.69|33.55|33.68|33.39|33.4|32.97|33.91|34.39|34.94|34.73|34.49|34.22|34.08|34.21|34.38|34.62|34.61|34.14|33.99|34.02|34.2|34.35|34.48|34.69||34.11|33.78|33.92|33.27|32.62|31.87|31.76|31.55|31.5|31.83|31.77|31.59|31.11|31|30.92|31.01|30.65|30.55|30.35|31|31.33|32.18|32.22|32.41|32.19|32.31|31.97|31.9|31.935|31|32.06|32.32|32.06||32|31.58|31.63|31.76|31.62|31.34|31.33|31.34|31.18|31.77|31.71|31.48|31.24|31.16|31.44|31.51|31.92|31.45|30.88|30.86|30.07|29.92|31.24|31.51|31.16|31.49|31.6|31.51|31.39|31.2|30.98|30.37|29.56|29.25||29.19|28.41|28.01|||28.39|28.14|27.22|27.24|27.42|27.5|27.43|27.92|27.91|27.565|27.975|27.79|28.26|28.23|28.83|29.35|28.98|28.72|28.67|28.03|27.94|27.57|27.38|27.15|27.02|27.08|26.66|27.01|27.125|27.09|27.04|26.88|26.44|26.39|25.89|25.59|25.42|25.64|25.62|25.51|25.14|25.11|24.64|24.31|24.37|24.08|24.25|24.16|24.46|23.99|23.845|23.89|23.96|23.98||24.51|25.24|25.6|25.99|25.29|25.37|25.01|25.25|25.29|25.53|26.14|26.39|26.63|26.54|26.535|26.3|26.58|26.655|27.07|27.78
08920|1029163|/equities/real-matters|TSX|6.61|6.66|6.55|6.45|6.65|6.52|6.58|6.52|6.61|6.67|6.72|6.92|6.74|6.53|6.68|6.62||6.71|6.68|6.61|6.85|6.55|6.33|6.52|6.84|6.82|6.53|6.6|6.73|6.68|6.68|6.6|6.53|6.51|6.45|6.24|5.99|5.97|5.785|5.74|5.88||6.04|5.95|5.97|5.9|5.96|6.145|6.15|6.02|5.88|5.825|5.73|5.73|5.85|5.83|5.87|5.8|5.835|5.81|5.95|6.08|6.05|5.86|5.59|5.53|5.3|5.12|5.13|5.14|5.1||5.06|5.2|5.4|5.47|5.43|5.25|5.37|5.42|5.33|5.23|5.35|5.37|5.38|5.36|5.05|4.25|4.34|4.47|4.51|4.5|4.58|4.59|4.55|4.58|4.5|4.52|4.58|4.53|4.6|4.5||4.56|4.55|4.76|4.76|4.81|4.73|4.65|4.62|4.61|4.58|4.58|4.51|4.56|4.57|4.88|5|5.01|4.87|4.56|4.72|5.12|5.28|5.405|5.45|5.92|5.74|5.8|5.63|5.475|5.38|5.39|5.36|5.44||5.8|5.94|5.91|5.88|5.84|5.71|5.81|5.79|5.72|5.63|5.41|5.39|5.25|4.91|4.73|4.275|4.15|4.18|4.22|4.1|4.25|4.23|4.24|4.24|4.38|4.345|4.39|4.36|4.345|4.25|4.08|4.23|4.13|4.08||4.05|3.84|3.8|||3.98|4.03|4.055|4.035|4.1|4.14|4.095|4.13|4.23|4.15|4.1|4.05|4.06|4.03|4.12|4.19|4.16|4.07|4.14|4.13|4.27|4.31|4.25|4.17|4.1|4.1|3.93|4.08|4.19|4.18|4.11|4.26|4.14|4.28|4.31|4.31|4.31|4.4|4.53|4.62|4.8|4.85|4.71|4.74|4.68|4.6|4.6|4.6|4.65|4.54|4.49|4.49|4.62|4.51||4.6|4.84|4.93|4.96|4.65|4.75|4.79|4.68|4.67|4.65|4.7|5|5.3|5.39|5.53|5.59|5.74|5.71|5.75|5.98
08921|43058|/equities/richelieu-hardware-ltd.|TSX|42.05|41.95|41.56|41.6|41.48|41.275|41.53|41.66|41.64|42.415|42.16|42.38|42.6|42.81|42.02|42.67||42.76|42.65|42.74|43.69|43.41|42.78|43.88|44.19|43.36|43.2|43.58|43.335|43.37|44.02|44.14|44.33|43.84|43.065|42.63|41.65|40.53|38.8|41.19|41.34||41.49|41.01|41.05|40.81|40.25|40.49|40.94|40.65|40.755|40.75|40.87|39.88|40.16|41.55|41.43|41.48|42.16|42.21|41.58|41.54|43.25|42.22|41.76|42.41|43.22|43.51|43.87|43.38|44.86||45.25|44.25|43.85|43.5|44.15|44.16|44.06|43.65|42.57|42.19|41.31|41.925|41.78|40.64|40.69|40.15|39.93|39.56|39.8|39.65|39.05|38.975|38|37.68|37.23|37.23|37.04|37.05|36.92|36.56||35.98|36.545|37.16|36.92|36.67|36.46|36.57|36.5|36.52|36.63|36.77|36.78|36.87|37.31|37.61|37.5|37.4|37.72|37.17|37.75|38.35|38.2|38.1|38.9|39.44|39.14|40.07|40.33|40.3|39.95|40.13|40.24|40.08||40.66|40.89|41.17|40.78|40.76|40.21|40.47|40.89|40.79|40.84|40.24|40.2|39.28|38.54|38.02|37.99|37.5|36.98|37|37.18|36.88|36.07|36.93|37.05|37.15|37.03|37.24|37.02|36.45|37.99|38.26|37.25|36.79|36.34||35.95|35.69|35.09|||36.01|35.65|35.53|35.12|35.13|36.61|36.47|36.84|36.84|36.49|36.255|36.09|36.3|36.2|37.05|37.72|38.48|37.67|37.22|37.25|37.03|36.61|36.51|36.39|36.31|36.5|36.79|37.365|37.04|37.03|37.69|36.18|35.06|35.41|35.5|35|34.9|35.15|35.95|36.4|36.56|36.23|36.24|35.94|35.21|33.75|33.72|34.9|35.46|35|34.65|35.2|35.81|35.85||35.58|37.58|38.67|39.5|38.3|37.64|37.05|36.01|36.03|35.35|34.72|35.25|36.25|35.92|35.06|34.97|35.41|36.12|36.05|36.45
08922|24642|/equities/russel-metals-inc|TSX|39.89|39.32|39.35|39.41|39.23|38.71|38.56|38.32|38.6|38.76|38.43|38.69|36.67|36.38|36.96|37.77||38.11|37.85|37.96|38.65|38.49|38.49|38.14|38.34|37.81|37.71|37.72|37.54|37.83|37.77|37.36|36.59|36.69|36.2|36.01|35.86|35.75|35.42|35.95|36.3||36.08|35.15|35.74|35.09|35.2|35.04|35.9|36.67|36.65|36.87|36.73|37.17|37.34|36.98|35.98|36|35.85|36.05|35.64|35.4|35.7|35.56|35|35.34|35|34.58|34.5|34.52|35.42||35.65|35.25|35.3|34.73|34.7|34.29|34.055|34.84|34.65|33.86|33.62|34.83|34.87|34.16|34.36|34.3|34.03|34|33.73|33.69|33.46|33.18|32.95|32.53|32.42|32.35|32.34|32.12|32.21|31.53||31.24|31.6|33.11|33.09|34.06|33.74|33.34|33.45|33.59|33.27|33.75|33.8|34.26|33.42|33.48|33.45|33.39|34.99|34.33|35.28|35.63|35.96|35.52|35.86|35.64|35.4|35.4|35.1|35.28|35.39|35.95|35.58|35.87||36|36.18|36.06|35.8|34|32.07|32.11|32.05|32.17|32.25|32.32|32.71|32.1|32.25|31.51|30.94|30.51|29.72|29.87|29.91|29.51|29.23|30.41|30.53|30.71|30.84|30.8|30.35|29.88|29.7|29.19|28.63|28.68|28.72||28.6|28.29|27.95|||28.53|28.135|28.17|27.5|27.45|28.15|28.28|28.95|29.34|28.67|28.44|28.27|28.1|28.05|28.24|28.76|28.71|28.21|28.09|28.25|28.98|29.65|29.23|28.83|28.47|28.68|28.36|28.5|28.62|28.64|29.06|28.77|29.53|29.67|29.1|28.57|28.01|28.11|28.45|27.57|27.64|27.61|27.14|26.45|25.85|24.75|24.74|25.05|25.62|25.37|25.04|24.53|25.15|25||25.15|25.52|26.22|26.81|25.84|25.23|25.2|25.15|25.23|25.18|25.48|26.76|27.62|27.81|27.58|27.41|27.83|27.88|28.43|28.92
08923|24645|/equities/saputo-inc|TSX|28.655|28.605|28.45|28|27.75|27.47|27.17|27.46|27.56|27.7|27.6|27.73|27.98|28.02|27.65|27.24||27.46|27.19|27.31|27.51|27.7|27.45|27.4|27.49|28|28.22|28.14|27.7|27.88|27.89|28.21|28.44|28.27|27.73|27.72|28|28.09|28.2|28.93|29.37||29.51|28.94|28.51|28.75|29.21|29.19|29.17|30.02|30.06|30.32|30.6|30.63|31.15|30.27|29.14|30.55|34.29|34.23|34.86|35.05|34.57|34.54|34.79|34.94|35.11|35.04|35.15|34.6|35.2||35.92|35.93|35.99|35.45|35.81|35.68|35.46|35|34.12|34.01|33.8|33.6|33.625|33.46|34.57|34.77|34.71|34.76|34.84|35.26|35.11|35.02|35.26|35.23|34.9|34.39|34.13|34.14|35.19|35.02||35.02|34.81|34.79|34.59|34.86|34.88|34.69|34.32|33.95|33.77|33.63|33.73|33.52|33.37|33.55|34.06|33.06|33.67|33.52|34.32|35.205|35.9|35.74|36.04|36.13|36.31|36.46|36.21|36.52|36.65|36.78|36.4|36.3||36.085|35.85|36.08|36.46|36.11|35.9|35.01|35.47|35.25|35.57|35.125|35.17|35.81|36.26|35.62|35.48|34.64|34.87|34.95|34.84|34.81|35.95|35.96|36.16|36.31|35.395|35.05|34.93|34.58|34.22|33.66|33.39|33.45|33.31||33.36|33.41|33.23|||33.04|33.05|33.25|33.12|33.67|33.12|33.3|34.06|34.39|34.03|34.07|33.33|32.98|32.94|32.73|32.74|32.89|31.55|31.62|34.08|34.02|34.1|34.19|34.25|34.25|34.4|34.24|34.17|33.74|33.52|31.42|33.15|32.68|32.62|32.39|32.41|32.49|32.58|33.22|33.07|33.02|32.54|32.57|32.53|31.78|31.54|31.42|31.27|31.94|31.96|31.94|30.98|30.35|30.04||30.02|30.22|31.57|31.76|31.09|32.9|32.19|33.12|32.83|32.45|32.55|33.15|33.68|33.58|34.29|34.47|34.42|34.27|34.45|34.35
08924|25146|/equities/seabridge-gold-inc|TSX|16.2|15.51|15.38|15.75|15.84|15.25|15.11|15.13|15.16|15.2|15.31|15.57|15.71|15.44|15.6|15.85||16.04|15.83|15.92|16.29|16.4|16|15.92|16.83|16.82|16.77|16.99|17.17|17.73|17.56|17.12|17.14|17.2|16.76|16.45|15.69|15.78|15.87|16.2|16.32||15.31|14.94|15.04|15.51|15.79|15.83|15.99|15.89|16.18|16.59|16.35|16.14|16.42|16.79|16.99|17.69|18.06|17.83|18.4|18.66|18.6|18.48|18.08|17.94|18.05|18.18|18.05|18.21|18.25||18.22|18.15|18.3|18.88|20.57|20.35|20.44|20.84|21.14|20.8|20.27|20.96|20.11|18.95|19.05|18.9|18.7|18.94|18.79|17.72|16.87|17.28|17.47|17.75|17.71|17.84|18.24|17.87|17.89|17.67||17.67|17.7|17.4|17.19|17.4|17.59|17.37|16.76|16.24|16.66|16.14|15.83|15.66|16.35|15.51|15.03|15.46|15.18|14.93|14.43|14.43|14.36|14.7|15.17|15.38|15.17|15|14.69|14.61|14.22|14.45|14.64|14.91||14.985|15.13|15.32|15.58|15.72|15.9|16.2|16.82|16.78|16.98|16.93|17.36|17.44|17.31|17.6|17.96|18.11|18.12|18.07|17.98|18.07|17.95|17.92|17.8|18.62|18.51|18.32|18.23|18.13|18.32|18.37|18.12|17.56|17.19||16.5|16.5|16.4|||16.05|16.05|16.13|15.3|14.99|15.17|15.36|15.94|16.19|15.87|16.32|16.57|16.61|16.605|16.66|16.89|17.03|16.23|15.91|15.67|16.59|16.96|16.58|16.13|15.79|15.9|15.8|16.14|16.14|16.32|16.4|16.3|15.64|15.04|14.92|14.39|13.83|14.02|14.65|14.5|14.59|14.87|15.22|15.18|15.31|14.73|14.75|14.65|15.09|15.15|14.86|15.08|15.66|15.92||16.63|17.21|16.94|17.34|16.49|15.96|15.38|14.54|14.25|14.25|14.95|16.6|16.42|16.32|16.13|16|15.94|16.47|16.52|16.78
08925|24650|/equities/shaw-communications|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.47|40.43|40.4|38.925|38.9|38.85|38.77|38.86|38.88|38.94|39.09|39.06|39.02|38.87|38.98|39.09|39.02|39.06|39.18|39.1|39.1|39.115|39.24|39.02|39.25|39.48|39.53|39.56|39.51|39.47|39.23||38.99|39.14|39.27|39.3|39.32|39.54|39.53|39.49|39.495|39.56|39.61|39.58|39.49|39.28|39.4|39.605|39.82|39.8|38.35|38.3|38.35|38.4|38.27|38.15|38|38.32|38.61|38.65|38.5|38.6|38.61|38.56|38.41|38.1||38.68|35.66|35.38|||35.73|35.92|36.11|36.15|36.18|36.25|36.4|36.3|36.255|36.49|36.655|36.65|36.66|36.72|36.79|36.72|36.71|36.545|36.37|36.54|36.485|36.5|36.52|36.47|36.4|36.3|36.09|35.96|35.93|35.75|35.945|35.83|35.735|35.68|35.37|35.49|35.24|35.18|35.05|34|33.75|36.15|35.77|33.86|33.77|33.65|33.435|33.58|33.89|33.74|33.48|32.96|33.05|33.54||33.67|33.88|33.94|33.99|33.47|33.475|33.54|33.53|33.24|33.305|33.37|33.58|33.465|33.45|33.53|33.57|33.605|33.85|33.85|34.17
08926|24988|/equities/leisureworld-senior-care-corp|TSX|11.74|11.74|11.65|11.6|11.56|11.5|11.59|11.58|11.66|11.84|11.835|11.81|11.51|11.4|11.33|11.36||11.23|11.23|11.27|11.34|11.48|11.4|11.53|11.7|11.7|11.72|11.61|11.61|11.65|11.66|11.69|11.44|11.43|11.34|11.19|11.15|11.1|11.09|11.27|11.41||11.32|11.255|11.25|11.2|11.08|11.09|11.2|11.23|11.38|11.46|11.5|11.4|11.43|11.41|11.38|11.435|11.5|11.55|11.5|11.52|11.23|11.15|11.05|11.16|11.25|11.27|11.17|11.21|11.42||11.48|11.42|11.37|11.46|11.57|11.4|11.08|11.02|11.01|11.02|10.79|10.7|10.8|10.76|10.82|10.86|10.87|10.88|10.95|10.97|10.9|10.9|10.84|10.855|10.74|10.75|10.89|10.93|10.87|10.72||10.64|10.52|10.51|10.36|10.63|10.56|10.58|10.47|10.59|10.32|10.35|10.52|10.57|10.45|10.62|10.515|10.57|10.78|10.76|10.81|11|11.03|11.06|11.07|10.96|10.775|10.93|11.23|11.42|11.49|12.19|12.29|12.35||12.43|12.41|12.33|12.33|12.24|12.1|12.08|12.01|11.935|12.02|12.13|12.255|12.105|12.14|12.11|12.1|12.02|11.93|12.03|11.93|11.87|11.81|11.84|11.88|11.75|11.69|11.62|11.54|11.43|11.33|11.17|11.14|11.02|10.89||10.79|10.62|10.64|||10.7|10.635|10.75|10.61|10.7|10.79|10.81|10.91|10.98|10.78|10.9|10.885|11.01|11.03|11.2|11.52|11.69|11.56|11.38|11.43|11.62|11.59|11.45|11.41|11.27|11.265|11.3|11.45|11.62|11.75|11.97|11.82|11.59|11.69|11.72|11.52|11.51|11.63|11.75|11.75|11.84|11.95|11.95|11.75|11.68|11.655|11.71|11.72|11.91|11.75|11.6|10.89|11.5|11.14||11.475|11.66|11.75|12.06|11.725|11.55|11.57|11.75|11.85|12.03|12.22|12.62|13.01|13.01|13.04|12.98|13.08|13.07|13.11|13.37
08927|24659|/equities/silvercorp-metals|TSX|3.485|3.42|3.42|3.49|3.49|3.365|3.375|3.315|3.385|3.35|3.37|3.44|3.45|3.5|3.56|3.61||3.83|3.775|3.84|4.04|4.02|3.91|3.9|4.14|4.08|4.06|4.08|4.11|4.23|4.16|3.97|3.99|4.02|3.88|3.8|3.68|3.69|3.71|3.76|3.84||3.715|3.66|3.675|3.7|3.67|3.62|3.59|3.62|3.66|3.7|3.71|3.77|3.845|3.93|3.94|4.05|4.185|4.18|4.175|4.16|4.17|4.1|3.91|3.88|4.06|4.08|4.4|4.55|4.63||4.68|4.63|4.61|4.61|4.635|4.63|4.62|4.82|4.97|4.98|4.9|5.11|5.01|4.84|4.885|4.87|4.79|4.86|4.72|4.8|4.88|4.95|5.02|5.15|5.17|5.31|5.44|5.32|5.3|5.17||5.09|5.18|5.2|5.08|5.14|5.13|5.05|4.97|4.7|4.84|4.83|4.73|4.6|4.43|4.28|4.135|4.275|4.2|4.23|4.05|4.07|4.08|4.205|4.29|4.35|4.3|4.22|4.03|3.98|3.935|4.05|4.08|4.14||4.015|4.05|4.07|4.14|4.23|4.16|4.14|4.27|4.275|4.335|4.42|4.635|4.555|4.42|4.33|4.39|4.495|4.49|4.41|4.39|4.4|4.26|4.35|4.34|4.57|4.54|4.51|4.56|4.46|4.425|4.42|4.25|4.12|4.07||3.96|4.065|4.09|||3.91|3.89|4|3.85|3.73|3.81|3.79|3.87|3.925|3.8|3.88|3.88|3.94|3.88|3.88|3.86|3.74|3.645|3.61|3.51|3.76|3.835|3.77|3.63|3.56|3.53|3.48|3.62|3.69|3.67|3.68|3.67|3.53|3.54|3.56|3.355|3.16|3.18|3.39|3.24|3.17|3.31|3.39|3.33|3.32|3.29|3.215|3.19|3.24|3.19|3.12|3.33|3.39|3.41||3.55|3.61|3.39|3.51|3.27|3.02|2.94|2.89|2.815|2.74|2.835|3.08|3.095|3.03|2.99|2.9|2.96|2.96|3.04|3.13
08928|978638|/equities/silvercrest-metals-inc|TSX|6.59|6.5|6.49|6.55|6.61|6.44|6.39|6.29|6.33|6.44|6.515|6.49|6.49|6.3|5.91|5.95||5.99|5.73|5.54|5.92|7.35|6.985|6.99|7.53|7.56|7.56|7.76|7.95|8.2|8.23|7.99|7.965|7.975|7.95|7.8|7.67|7.6|7.54|7.75|7.88||7.61|7.38|7.495|7.49|7.6|7.55|7.48|7.58|7.75|8.02|7.94|7.85|7.99|8.095|8.095|8.32|8.46|8.38|8.58|8.62|8.645|8.92|8.66|8.58|8.51|8.55|8.64|8.81|9||9.085|8.87|9.15|9.23|9.41|9.15|8.91|9.1|9.31|9.2|8.82|9.205|8.98|8.71|8.82|8.78|8.71|8.9|8.74|8.885|8.86|8.98|8.96|9.09|9.06|9.22|9.67|9.49|9.44|9.19||9.43|9.53|9.51|9.44|9.61|9.35|9.35|9.37|8.89|9.14|9.05|8.7|8.47|8.71|8.375|8.17|8.28|8.02|8|7.43|7.245|7.14|7.1|7.315|7.57|7.36|7.48|7.13|7.1|7.035|7.16|7.15|7.22||7.28|7.18|7.1|7.19|7.07|7.075|7.18|7.33|7.52|7.63|7.935|8.86|8.465|8.67|8.71|8.95|9.19|8.76|8.49|8.29|8.58|8.46|8.54|8.62|8.89|8.65|8.5|8.58|8.4|8.37|8.41|8.18|8.25|8.13||8.035|8.16|8.18|||8.01|7.9|8.22|8.12|7.94|8.41|8.49|8.64|8.835|8.89|9.16|8.94|9.02|8.79|8.82|8.78|8.86|8.46|8.12|8.01|8.5|8.64|8.36|8.17|7.73|8.23|8.22|8.26|8.23|8.82|8.45|8.34|8.085|8.08|7.45|6.89|6.57|6.66|7.03|6.81|6.84|6.99|7.29|7.11|6.97|6.82|6.8|6.9|7.29|7.32|7.16|7.19|7.37|7.38||7.59|7.89|7.79|8.15|7.81|7.09|6.76|6.45|6.295|6.36|6.61|7.16|7.15|7.12|7.24|7.05|7.14|7.45|7.65|7.92
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX|23.51|23.5|23.36|23.49|23.765|23.435|23.25|23.64|23.79|24|24|24|24|25.63|26.38|26.98||27.71|27.67|27.46|27.49|27.92|28.205|28.39|28.46|28.05|28.6|28.64|29|28.93|28.61|28.22|28.3|28.43|28.3|28.32|27.97|28.08|27.76|27.36|27.76||27.78|27.15|26.31|25.7|25.79|25.5|25.74|26.11|26.22|26.28|26.63|26.41|26.43|26.86|25.99|25.955|26.55|26.58|26.87|26.9|26.7|26.23|25.305|25.71|25.86|25.99|25.87|25.755|25.86||26.125|26.08|25.62|25.685|25.38|25.4|25.39|25.37|23.49|23.72|23.215|23.12|22.6|22.18|23.48|23.38|22.8|22.8|22.87|23|23.17|23.41|23.17|23.17|23.14|23.1|23.07|23.39|22.83|22.16||22.43|22.97|23.4|23.52|23.37|23|22.75|22.69|22.55|22.55|22.99|22.65|22.9|22.48|22.36|22.79|22.8|23.25|23.46|23.94|24.37|24.89|25.02|24.94|23.86|23.68|23.93|25.26|24.84|24.53|24.7|24.37|24.24||24.46|24.3|24.39|24.46|24.23|24.12|24.95|24.75|24.83|25.53|25.08|25.53|25.44|25.3|25.39|25.44|25.4|25.31|25.07|24.9|24.29|24.19|24.96|24.6|24.75|24.66|24.75|23.94|23.98|23.56|23.32|23.29|23.05|22.82||22.75|22.64|22.52|||22.5|22.32|22.28|21.91|21.89|22.35|22.1|22.69|22.67|22.43|22.75|22.59|22.64|22.81|22.85|22.84|22.66|22.55|22.05|21.74|21.8|21.82|21.42|21.09|21.12|20.89|20.84|21.42|21.9|21.8|21.81|21.34|21.01|20.6|19.66|20.73|20.53|21.34|22.25|22.32|22.15|22.07|21.72|21.37|21.27|21.22|21.49|21.79|22.33|22.32|21.98|21.6|22.15|22||21.41|22.6|24.44|24.45|24.5|24.28|24.14|23.88|23.99|24.15|23.99|24.12|24.38|24.62|24.19|24.48|24.64|25.11|25.78|26.61
08930|24654|/equities/snc-lavalin-group-inc|TSX|42.61|42.63|42.01|42.32|41.71|40.69|40.26|39.93|40.11|41.68|41.86|43.26|42.58|40.99|40.64|39.73||39.285|37.99|37.73|37.96|37.84|37.76|37.9|37.8|37.64|37.87|38.21|37.35|36.3|35.31|35.25|34.92|34.86|35.36|34.96|34.49|34.24|33.75|33.8|34.26||34.33|33.73|33.05|32.7|32.32|32.39|32.68|32.95|32.93|33.16|33.475|33.2|33.28|33.23|32.96|33.14|33.26|33.22|33.13|33.31|32.27|31.515|31.41|31.92|32.1|32.02|32|31.82|32.8||33.34|33.34|32.92|32.57|32.46|32.41|32.94|34.67|32.96|31.89|31.65|31.74|32.01|31.675|31.12|31.08|31.04|31.06|31.28|31.33|31.31|31.33|31.54|31.65|31.52|31.42|31.51|31.475|31.47|31.24||31.24|31.76|32.44|32.78|32.11|31.75|31.73|31.37|31.87|31.96|32.11|32.19|32.02|31.72|31.7|30.75|30.67|31.11|30.36|30.97|31|30.27|29.73|29.35|26.6|28.1|28.05|27.98|27.99|27.68|27.9|27.795|27.76||28.4|28.51|28.82|29.22|29.58|29.64|30.11|29.95|29.84|29.68|29.78|29.56|28.46|27.84|28.15|27.93|27.785|27.39|27.72|27.805|27.69|27.51|27.72|27.37|27.63|28.14|28|27.36|26.94|26.01|25.7|25.09|24.76|23.91||23.34|22.75|22.3|||22.86|22.79|23.13|22.83|22.83|23.05|23.08|24.76|25|24.66|24.63|24.63|24.2|23.99|23.95|24.125|24.245|23.72|24.05|24.255|24.835|24.75|24.51|24.07|23.61|23.97|23.67|23.82|23.65|23.73|23.94|23.94|23.15|23.25|23.39|22.85|23.48|23.37|23.73|23.45|23.28|23.12|23.05|22.72|22.67|22.4|22.23|21.82|22.64|22.58|22.3|21.62|22|21.92||22.26|23.07|24.485|24.4|23.1|22.77|22.15|22.43|22.33|22.17|22.71|23.18|24.47|24.7|24.9|24.9|25.45|25.64|26.46|26.93
08931|958361|/equities/spin-master-corp|TSX|35.35|35.08|35.08|35.52|35.62|35.35|35.67|35.16|35.57|35.46|35.88|35.755|35.76|35.69|36.075|35.155||36.37|34.02|33.67|34.45|33.75|33.1|33.2|33.77|33.46|34.65|34.6|34.51|34.8|34.37|34.19|34.91|34.74|34.69|34.46|34.25|33.71|33.68|34.33|34.83||34.14|33.96|33.775|33.58|33.34|33|33.68|34.26|34.7|34.91|34.97|34.58|34.17|33.86|33.72|34.35|34.84|34.81|33.53|33.81|33.62|33.51|33.57|34.01|35.35|35.08|34.79|34.71|35||35.38|35.575|34.23|34.7|36.02|36.62|35.245|36.66|36.76|37.1|37.81|36.97|37.2|38|38.06|37.92|33.96|33.33|33.95|34.54|33.85|33.75|34.1|34.04|34.54|35.21|34.85|35.6|36.84|35.99||35.95|35.83|36.1|37.49|36.98|36.63|36.65|36.06|35.71|35.995|36.39|36.58|36.02|35.71|36.34|35.58|35.52|35.83|36.035|36.1|35.5|36.97|36.73|36.71|36.9|36.51|36.53|36.21|36.65|36.9|37.09|36.73|36.69||36.89|36.84|36.89|36.07|36.19|35.79|37.05|36.68|35.83|35.79|35.53|34.82|34.63|33.59|33.25|33.38|34.98|34.34|34.35|34.59|33.9|33.42|33.8|33.82|33.9|33.97|34.7|33.98|33.49|34.13|34.23|33.63|33.49|33.02||32.77|32.87|31.95|||32.62|32.85|31.83|30.82|31.17|31.63|32.66|33.2|33|31.8|31.85|32|32.48|33.14|33.66|33.9|34.21|33.78|34.11|33.89|33.62|33.51|32.57|31.79|31.84|31.65|30.63|30.92|31.53|32.93|32.1|33.36|32.6|33.36|32.36|32.85|33.84|40.68|41.55|41.56|44.04|44.735|44.89|44.355|44.28|43.5|43.02|43.7|43.59|42.53|42.54|41.79|41.73|42.11||42.74|42.69|43.1|43.14|41.54|40.74|41.09|41.95|42|42.07|42.24|42.74|43.31|44.89|44.83|45.5|47.595|47.29|47.46|47.4
08932|24657|/equities/stantec|TSX|90.01|90.04|89.21|89.29|89.305|87.77|87.55|87.97|89.36|90.18|89.18|89.13|88.025|83.95|88.88|88.32||88.33|87.625|88.41|89.25|89.12|88.89|88.19|88.47|88.3|88.12|88.6|88.64|89.6|89.94|88.215|87.53|86.78|87.84|86.91|86.74|86.74|86.83|85.605|85.77||84.94|84.04|83.72|83.15|82.45|82.43|83.15|82.83|82.65|82.39|83.46|82.93|82.62|82.45|81.47|81.03|82.54|82.45|81.78|80.74|79.18|78.435|78.28|78.49|79|77.455|77.08|76.995|77.7||79|78.3|78.1|77.71|78.2|77.51|78.96|81.63|81.39|81.38|81.17|81.64|82.2|81.72|81.56|81.05|80.5|80.48|81.06|81.63|81.1|79.45|79.19|79.15|79.44|78.91|78.74|78.79|78.1|77.71||77.3|77.44|78.08|78.6|78.48|77.41|76.52|75.59|75.31|75.42|75.85|76.69|76.6|78.01|77.97|77.98|78.07|78.54|77.51|78.09|79.65|79.77|78.96|79.26|78.78|78.69|78.88|79.07|77.08|77|73.99|70.83|71.15||71.52|71.13|71.15|71|70.92|69.99|69.9|70.2|70.3|70.69|70.7|70.36|69.29|68.46|68.23|68.16|67.79|67.95|68.3|68.44|68.31|68.27|68.68|69|68.945|68.85|68.69|67.78|66|65.9|65.25|64.86|65.04|64.89||64.48|64|63.75|||63.6|63.38|64.04|63.95|64.27|65.77|65.94|67|67.41|66.19|65.85|65.86|65.72|65.87|66.37|66.11|66.17|66.04|66.29|67.05|67.62|66.86|67.64|67.25|66.25|66.22|65.52|65.535|65.45|66.14|63.9|66.66|65.09|65.35|65.38|64.67|63.99|64.58|66.52|66.48|67.05|66.49|65.79|64.38|63.59|62.19|62.82|62.56|63.92|62.84|62.48|61.58|62.09|62.09||62.34|63.3|64.885|63.36|60.45|60.32|59.49|58.88|59.2|59.36|58.93|59.58|61.82|61.7|61.94|61.84|62.61|62.66|63.25|63.96
08933|1055997|/equities/stelco|TSX|35.543|35.4777|35.6456|35.4777|36.0094|36.168|35.6922|36.0747|37.0076|37.4274|37.0169|36.9609|35.3004|35.9628|38.6681|38.5982||40.2167|40.4033|41.075|42.2971|43.7057|43.1087|42.6982|42.4463|42.1198|41.4341|41.4108|41.9892|42.493|42.1758|41.9705|41.5041|42.0265|42.2318|41.7467|40.9257|39.4891|39.0506|39.7223|39.5171||38.7241|38.4069|38.0524|38.6028|38.1737|38.0058|39.2838|39.2745|38.976|39.4517|39.6103|40.2074|41.0003|39.629|38.878|39.032|38.7987|39.1159|38.5468|38.4536|38.5748|38.2856|39.2558|40.2074|40.3193|40.1514|39.3864|38.8827|39.9275||41.4388|41.9006|42.325|42.1851|41.9239|42.2224|40.7671|43.3326|43.7524|42.7262|41.9519|41.8866|43.8363|42.5303|44.1722|43.8456|43.8736|44.1442|44.424|44.5826|44.7599|45.0397|46.0659|46.0939|45.842|45.4315|45.6181|45.2916|45.4595|44.8718||44.2281|43.4911|45.2077|47.1107|47.9503|46.9615|47.288|46.8962|48.1742|47.4093|49.2004|49.4243|50.1053|49.0138|48.2209|48.9765|49.2937|52.8013|51.3554|52.4748|54.2473|54.6671|54.4899|54.1774|54.5738|52.9506|52.139|48.9765|47.5865|45.6741|44.6852|48.0436|47.7544||48.2115|49.1818|47.8291|47.6611|48.0809|47.7731|49.1911|48.1462|47.288|48.5194|47.5772|47.2787|48.0436|47.344|47.8291|47.7918|47.9503|47.344|47.1574|47.2413|47.0828|46.8215|46.5883|44.9838|45.3196|45.3196|44.7505|45.0584|43.9576|43.9483|42.5303|41.4575|41.1216|41.1683||41.103|41.3642|41.4388|||41.4575|41.047|41.672|40.4873|40.4033|39.7689|39.8342|40.1048|41.728|41.0936|40.4313|40.4593|41.2802|41.0936|41.9146|41.728|41.3269|40.1048|40.3007|39.1626|39.8436|39.3771|40.2604|39.9373|38.0684|37.2649|38.1033|36.8981|35.0554|35.2126|35.1165|34.2519|33.9463|34.61|33.3873|31.4398|30.4617|30.7411|30.2783|28.7237|28.3919|30.2433|30.3132|30.3481|30.3045|30.3481|30.2521|30.1735|30.1735|30.1211|29.9726|29.6495|29.8503|29.9027||29.8154|30.0774|30.2346|30.2259|30.2084|30.025|29.7979|29.9551|29.763|29.6582|29.6931|30.1123|27.9902|28.1124|28.4268|28.4268|28.7412|29.5447|31.6494|33.1079
08934|43085|/equities/stella-jones-inc.|TSX|64.81|64.59|64.41|64.14|64.41|64.19|64.46|63.35|63.91|63.57|63.38|65.01|66.88|65.82|66.85|65.28||65.22|64.86|64.87|66.22|66.81|66.72|66.29|67.99|67.73|67.75|67.53|67|67.05|67.24|66.1|65.51|66.66|67.69|67.89|67.36|67.26|67.4|67.48|67.6||66.27|65.27|63.51|63.74|63.43|63.91|64.95|65.57|64.1|63.26|63.94|66.16|66.26|65.45|63.6|63.46|62.99|62.49|61.57|61.34|60.27|59.32|59.69|59.59|59.52|59.84|59.17|59|60||60.41|58.77|59|58.57|58.28|58.36|57.56|57|54.02|54.21|53.68|53.49|52.79|52.74|53.17|52.545|52.29|52.58|52.81|53.33|52.87|52.7|52.07|52.6|52.395|52.635|52.92|52.11|52.5|51.02||50.6|51.035|51.53|51.68|50.49|49.19|49.69|49.42|49.17|49.72|50.36|51.03|51.62|51.26|50.98|50.9|51.12|52.69|53.38|53.61|53.76|52.16|50.4|50.36|49.99|49.91|49.13|47.75|47.55|46.02|46.6|46.9|47.14||47.8|47.68|47.65|48.27|48.22|48.62|48.95|48.45|48.31|48.25|48.52|48.01|48.11|47.12|47|47.4|47.87|47.39|47.45|47.64|47.23|47.03|47.9|46.86|46.51|47.69|47.67|47.87|49.51|49.93|48.87|48.83|48.57|48.82||48.29|47.85|46.7|||47.69|47.39|47.71|47.57|47.25|47|47.9|48.51|49.43|48.37|48.66|49.01|48.2|48.29|47.96|47.62|47.79|46.69|46.46|46.86|47.22|47.03|47.32|46.81|46.21|45.95|46.01|46.38|46.55|46.08|44.51|44.15|42.92|41.27|40.65|40.7|39.69|39.94|40.87|40.8|41.5|41|39.87|40.89|41.18|40.53|40.58|40.35|40.51|40.67|40.93|39.9|39.7|39.76||40|40.44|40.28|40.33|39.13|38.26|38.13|38.1|37.98|37.78|37.45|38.92|40.37|40.73|40.82|40.62|41.42|41.14|41.26|41.34
08935|945165|/equities/summit-industrial-income|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45||23.34|23.2|23.15|23.18|23.17|23.2|23.2|23.22|22.82|22.77|22.76|22.85|22.85|22.82|22.83|22.84|22.85|22.84|22.83|22.78|22.8|22.76|22.75|22.72|22.7|22.67|22.68|22.655|22.65|22.67|22.645|22.65|22.75|22.65||22.59|22.6|22.55|||22.55|22.545|22.56|22.5|22.5|22.45|22.56|22.65|22.63|22.63|22.63|22.53|22.51|22.5|22.395|22.44|22.51|22.405|22.4|22.38|22.37|22.14|22.24|22.42|22.35|22.4|22.32|22.26|22.21|22.02|21.96|22.14|22.27|22.4|22.27|17.73|17.59|17.72|17.53|17.24|17.62|17.84|17.57|17.26|17.2|17.09|17.27|17.18|17.735|17.58|17.37|16.93|16.84|16.61||16.97|17.46|17.65|17.645|17.15|16.46|16.24|16.18|16.22|16.39|16.61|16.93|17.57|17.58|17.9|17.93|18.24|18.32|18.58|18.76
08936|24651|/equities/sun-life-financial|TSX|64.055|64.81|64.35|64.26|63.6|63.33|63.86|64.44|65.24|65.71|65.76|66.9|67.59|67.54|67.19|67.98||68.3|67.72|68.32|69.17|69.14|69.44|69.34|69.5|69.29|69.32|68.905|68.37|67.92|67.95|67.34|67.21|66.86|66.63|66.53|67.02|67.53|67.77|68.41|68.65||68.38|67.66|67.54|67.495|66.34|66.27|66.43|66.38|66.22|66.81|67.11|67.15|67.06|67.24|67.11|67.09|67.2|67.36|67.45|67.01|66.12|65.3|65.255|65.69|66.7|66.27|65.6|65.28|66.85||67.1|66.25|65.93|65.53|65.43|64.37|64.05|64.13|64.87|65.12|64.94|63.99|65.46|65.03|66.39|65.95|65.53|64.94|64.92|65.16|64.57|65|64.81|64.67|63.695|63.98|63.36|63.83|63.78|62.99||62.97|62.67|62.88|62.94|62.58|62.15|62.07|61.75|61.8|60.63|60.99|62.02|62.28|60.76|60.15|60.01|60.6|62.69|62.085|64.07|65.23|66.38|66.55|67|66.09|66|65.61|65.5|66.19|65.41|65.93|66.72|67.62||67.95|67.27|67.62|67.98|67.61|66.78|67.88|66.75|66.31|66.58|66.56|66.34|66.42|65.59|66.14|66.31|65.66|65.14|64.94|65.24|64.3|64.34|64.53|64.62|64.4|64.52|64.03|63.2|62.69|63.03|63.31|63.14|63.39|63.25||62.6|63|62.655|||62.48|62.41|62.84|62|61.77|61.8|62.03|62.905|63.42|62.77|62.65|62.49|62.84|62.94|63.15|63.3|63.28|62.35|62|61.65|62.22|61.92|61.63|61.29|61.29|61.75|60.89|60.43|60.83|60.99|61.03|60.02|58.81|59.57|59.29|59.19|57.2|57.005|57.54|57.61|57.34|57.02|56.79|56.11|56.33|55.29|55.23|55.74|56.14|55.48|54.76|52.97|53.63|54.06||54.98|56.045|56.84|56.97|54.89|54.86|54.5|54.21|54.11|54.82|54.89|56.18|57.06|56.73|57.17|57.42|57.91|57.85|58.32|59.59
08937|31160|/equities/sunopta-inc|TSX|5.72|5.66|5.63|5.79|5.86|5.83|5.91|5.95|5.75|5.85|6.02|6.31|5.85|5.61|7.83|7.87||8.21|8.23|8.25|8.52|8.25|8.21|8.12|8.54|8.43|8.29|8.23|8.17|7.82|7.66|7.8|7.9|8.32|8.39|8.26|8.39|8.43|8.31|8.64|8.87||8.6|8.55|8.52|8.3|8.52|8.97|8.96|9.09|9.08|9.07|9.1|9.05|9.1|9.04|9.08|9.02|9.16|9.45|9.37|9.25|8.94|8.58|8.86|9.18|9.58|9.54|9.5|9.73|9.92||10.22|10.09|10|10.17|10.15|10.03|9.39|10.73|10.58|10.57|10.69|10.61|10.93|10.85|11.07|11.28|10.94|10.79|10.81|10.85|10.92|10.87|11.01|11.08|10.94|11.2|10.93|10.88|10.52|10.51||10.33|10.15|10.24|10.28|10.22|10.36|10.21|10.12|10.08|10.12|10.04|10.3|10.38|10.24|10.3|10.84|10.6|10.64|10.48|10.56|10.88|10.93|10.83|11.08|11.11|10.17|10.28|10.24|10.07|9.91|10.05|9.95|9.99||10.21|10.01|9.77|9.83|9.88|9.96|10.02|9.98|10.35|10.51|10.58|10.82|10.76|10.58|10.67|10.4|10.46|10.85|10.83|11.02|10.92|10.95|11.15|11.65|11.91|11.72|11.76|12.14|12.55|12.21|12.07|11.81|11.49|11.21||11.2|11.55|11.39|||11.07|10.99|10.88|10.8|10.86|10.81|10.82|10.98|11.41|11.53|11.88|12.01|12.06|12.07|12.12|12.02|12.31|12.39|12.45|12.6|13.24|12.94|12.72|12.5|12.1|11.91|11.11|10.71|10.65|11.58|11.47|11.46|14.08|14.55|14.53|14.3|14.17|15.05|15.36|14.93|14.01|14.41|14.29|13.85|13.5|13.06|13.17|13.33|13.55|12.98|13.09|12.75|13.01|13||12.88|13.2|13.17|13.16|12.33|12.46|12.33|12.13|12.21|11.9|11.83|12.46|12.74|12.73|12.72|12.71|13.34|13.17|12.91|12.82
08938|24655|/equities/superior-plus-corp|TSX|10.26|10.23|10.235|10.25|10.155|10.16|10.17|10.15|10.235|10.29|10.18|10.1|10.18|10.1|9.82|9.73||9.83|9.94|9.675|9.75|9.76|9.79|9.78|9.88|9.74|9.71|9.705|9.65|9.61|9.48|9.48|9.55|9.4|9.35|9.3|9.31|9.38|9.38|9.41|9.43||9.45|9.385|9.59|9.35|9.18|9.1|9.24|9.45|9.49|9.55|9.58|9.61|9.68|9.77|9.85|9.96|10.03|9.96|9.79|9.8|9.69|9.57|9.55|9.94|10.02|10.06|10.065|10.09|10.26||10.18|10.22|10.23|10.165|10.29|10.21|10.09|9.79|9.35|9.37|9.38|9.28|9.55|9.645|9.81|9.99|9.73|9.67|10.84|10.95|10.78|10.82|10.82|10.61|10.39|10.58|10.59|10.59|10.77|10.605||10.69|10.71|11.03|11|11.02|10.93|10.86|10.82|10.8|10.73|10.815|10.93|11.04|10.92|10.88|10.8|10.83|11.08|10.9|11.05|11.28|11.38|11.27|11.305|11.15|10.98|11.01|10.98|11.03|10.88|10.78|10.58|10.56||10.42|10.39|10.29|10.29|10.29|10.2|10.29|10.14|10.06|10.11|10.055|10.14|10.07|10.67|10.92|11.3|11.3|11.31|11.21|11.23|11.25|11.29|11.315|11.285|11.17|11.1|11.14|11.23|11.27|11.41|11.305|11.27|11.33|11.23||11.18|11.09|11.04|||10.42|9.75|9.75|9.7|9.72|9.83|9.95|10.12|10.19|10.13|9.84|9.77|9.82|9.66|9.83|9.88|9.94|10.03|9.98|10.035|10.16|10.1|10.01|10.11|9.98|9.86|9.8|9.9|9.89|9.99|9.82|9.53|9.88|10.12|10.245|10.19|10.12|10.25|10.16|10.14|10.12|10.17|10.06|9.96|9.93|9.81|9.85|9.96|10.24|10|9.94|9.44|9.63|9.6||9.86|10.005|10.16|10.33|10.05|9.93|9.85|9.87|9.86|9.87|9.81|10.16|10.45|10.5|10.68|10.72|10.97|10.96|10.95|11.02
08939|24671|/equities/transforce-inc|TSX|174.95|172.39|169.36|173.01|174.34|175.24|175.79|174.36|174.95|175.08|174.3|177.1|175.4|174.67|176.45|175.91||174.15|172.23|171.76|164.35|167.3|166.96|165.17|162.01|161.69|155.89|159.98|160.9|154.09|146.89|143.74|142.92|143|143.32|144.99|147.5|147.96|146.33|146.12|149.23||150.1|151.07|149.74|140.33|138.71|138.78|137.4|137.36|137.91|138.7|138.79|139.42|138.95|138|137.68|139.96|143.5|144.61|145.56|147.1|145.86|144.77|142.72|147.39|147.61|146.15|143.73|143.08|146.66||146.45|145.98|143.4|141.32|142.66|143.23|141.93|142.3|140.1|140.61|139.91|140.23|144.36|145.15|146.02|137.71|137.75|138.93|155.37|159.89|160.51|157.44|156.87|155.77|154.79|153.86|152.9|153.94|153.47|151.07||150.1|150.17|153.38|157|160.82|159.79|158.54|156.49|154.82|150.85|155.33|159.68|162.31|159.01|158.78|160.91|159.8|161.97|161.64|167.18|170.64|170|169.71|169.99|168.13|165.92|165.305|164.48|166.29|165.46|167.16|167.24|166.48||168.8|168.43|168.81|167.67|166.51|165.06|166.41|162.9|158.23|156.1|156.21|153.68|147.97|143.7|143.23|140.82|139.37|142.97|144.33|144.34|141.91|140.81|141.71|140.8|142.01|143.5|142.32|141.37|138.95|138.57|136.3|133.84|136.06|134.9||135|134.79|133.66|||136.63|135.9|136.9|136.05|137.91|143.2|143.35|144.25|142.89|140.83|139.56|138.91|137.64|136.75|137.89|141.71|141.16|140.57|140.3|139.85|139.92|139.52|140.29|141.03|138.64|136.49|134|135.86|137.45|135.25|133.9|133.52|128.62|129.54|124.54|123.28|122.3|124.89|124.32|117.42|119.36|128.05|130.95|131.01|127.22|122.5|124.46|130.29|133.02|130.5|129.03|129|129.43|128.43||128.09|131.54|132.13|132.98|125.61|124.965|126.78|125.77|126.51|122.66|122.035|125.21|128.21|127.49|124.7|124.02|131.32|131.32|134.47|136.8
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX|29.23|29.24|29.32|29.24|29.38|29.21|29.34|29.34|29.51|30.02|30.1|30.12|30.02|29.89|29.71|29.35||29.05|28.9|28.76|29.05|28.74|29.54|29.3|29.29|28.76|30.05|30.065|30.03|29.82|29.82|29.81|29.82|29.42|29.35|29.13|29.13|29.04|29.15|29.16|29.26||29.37|28.98|28.705|28.55|28.37|28.33|28.42|28.76|28.83|28.91|29.28|29.35|29.06|29.472|29.234|29.2|29.524|29.4|29.542|29.516|29.234|29.181|29.15|29.228|29.192|29|28.578|28.572|29.002||29.058|28.816|28.79|29.004|29.222|29.034|28.596|28.572|28.244|28.23|27.736|27.752|27.692|27.568|27.57|27.322|27.132|27.114|27.39|27.33|27.146|27.158|26.816|26.978|27.278|27.552|27.552|27.464|27.122|27.23||27.4|27.202|27.136|27.17|27.122|26.73|26.75|26.582|26.644|26.586|26.784|26.868|26.956|26.93|26.732|26.454|26.194|26.4|26.094|26.376|26.55|26.74|26.748|27|27.004|26.874|26.986|26.898|26.918|26.946|26.712|26.812|26.836||26.804|26.898|27.066|27.086|26.956|26.352|26.51|26.08|25.868|26.2|26.398|26.386|26.2|25.96|26.286|26.734|26.88|26.76|27.07|26.936|26.892|26.986|27.414|27.13|27.002|27.018|27.052|27.462|27.224|27.226|26.468|26.516|26.58|26.572||26.972|27.012|26.892|||27.03|27.012|26.9|26.6|26.652|26.834|27.158|27.716|27.866|27.546|27.5|27.526|27.328|27.228|27.38|27.87|28.184|27.598|27.344|27.217|27.362|27.042|27.296|27.192|26.968|27.054|27.022|26.936|26.758|26.562|26.806|26.824|26.388|26.626|26.398|25.668|25.586|25.734|25.8|25.942|26.116|26.018|25.88|25.688|25.61|25.204|25.41|25.668|25.992|25.644|25.302|24.96|25.048|25.116||25.416|26.176|26.85|26.15|25.41|25.11|24.98|24.61|24.93|25.13|25.2|25.63|26.03|25.88|25.99|25.95|26.09|26.28|26.49|26.48
08941|25220|/equities/torex-gold-resources-inc|TSX|15.72|15.34|15.08|14.61|14.55|14.1|14.25|14.065|14.14|14.12|14.4|14.88|15.24|15.19|15.6|15.8||16.69|16.955|17.1|17.86|18.01|17.64|17.67|18.38|18.18|18.27|18.53|18.72|19.06|19.19|18.2|18.37|18.24|19.29|18.81|18.62|18.08|17.84|17.5|18.41||18.26|17.82|17.83|17.89|17.995|17.9|17.59|17.92|18.18|18.75|18.79|19.04|19.37|20.18|20.05|20.36|20.72|20.6|21.48|20.7|20.58|21.14|20.4|20.07|19.99|19.61|19.43|19.7|19.51||19.64|19.21|19.81|19.87|19.88|19.63|19.99|23.95|24.85|24.23|23.62|24.16|23.5|21.6|22.17|22.19|22|22.52|21.28|21.83|21.9|22.03|21.6|21.77|21.73|21.58|22.59|22.34|22.02|21.71||22.16|22.14|22.02|22.11|22.06|22|22.11|21.9|21.49|22.07|20.99|19.41|19.275|20.15|19.03|18.43|18.65|18.2|17.4|17.09|17.03|17.15|17.31|17.865|18.39|17.55|16.96|15.9|15.57|15.06|15.41|15.82|16.01||15.58|15.74|15.93|16.31|16.83|16.875|17.72|17.49|17.2|16.86|17.04|17.39|18.08|17.83|17.94|18.13|17.91|18.1|17.83|17.705|17.6|16.86|17.03|17.07|17.71|17.72|17.48|17.33|17.28|17.15|16.85|16.75|16.25|15.4||15.43|15.82|15.65|||15.65|15.68|15.7|15.3|14.9|15.62|15.89|15.84|15.63|14.84|14.34|14.07|13.21|12.95|12.81|12.81|12.66|11.95|11.65|11.45|11.89|12.03|11.42|11.07|10.47|10.63|10.68|10.94|11.2|11.65|11.56|11|10.13|9.7|9.62|9.12|8.72|8.98|9.37|9.22|9.8|10.11|9.85|9.61|9.54|9.27|9.1|8.97|9.36|9.4|9.46|9.39|9.83|9.57||9.84|10.25|10.06|10.25|9.96|9.36|8.87|8.2|8.07|8.14|8.52|9.22|9.18|9.01|9|8.83|8.9|9.21|9.35|9.51
08942|24675|/equities/toromont-industries-ltd|TSX|108.96|109.53|109.91|109.85|109.06|108.51|108.91|109.39|109.505|111.62|113.14|114.88|114.385|114.75|112.735|112.55||110.66|112.28|112.2|112.16|110|107.94|105.94|107.29|108|108.44|108.56|108.21|108.41|108.5|108.28|107.45|107.66|107.25|106.12|107.33|108.64|106.88|106.89|106.915||106.085|105.39|105.32|101.75|102.86|103.57|104.96|104.54|104.85|106.7|106.8|105.85|105.54|105.995|104.79|105.22|107.11|106.82|107.57|107.69|106.41|103.89|104.43|105.5|105.31|106.14|106.46|106.49|111.79||110.675|107.99|106.97|106.23|104.96|104.49|104.31|103.99|103.49|103.85|103.93|105.34|108.16|108.19|108.21|107.94|106.63|107.33|108.49|107.82|108.075|107.38|105.74|105.87|106.67|105.82|106.39|106.39|105.68|104.74||103.38|105.17|109.51|108.42|109.55|107.7|106.44|105.88|106.53|105.57|106.19|107.49|107.57|106.21|106.94|105.21|106.31|108.51|107.07|108.57|110.86|112.26|111.81|112.71|111.85|112.54|112.49|112.45|113.13|111.96|112.44|110.98|110.86||110.38|111.22|109.71|106.72|106.58|105.43|105.075|105.54|104.98|105.45|105.72|105.69|105.29|105.68|105.94|105.85|105|104.6|103.7|103.42|101|100.86|104.01|104.6|106.14|105.29|104.93|103.11|100.3|101.14|98.94|98.53|97.68|97.06||96.83|97.3|96.2|||96.34|96.38|97.46|96.43|97.31|100.01|97.37|102.01|101.71|98.77|99.72|101|101.96|102.28|102.49|103.1|102.52|101.28|101.43|101.75|102.33|101.13|101.03|100.69|99.48|99.57|101.05|102.13|101.45|100.73|101.97|101.88|100.17|103.88|102.46|102.2|101.04|102.59|104|102.98|101.57|99.92|99.1|97.94|98.37|96.32|97.06|99.23|99.95|97.89|96.96|94.84|96.65|96.33||95.99|100.12|99.77|100.46|96.21|95.46|95.8|95.43|95.02|95.28|94.76|99.5|101|99.99|99.01|100.47|102.37|102.44|103.49|104.55
08943|24668|/equities/toronto-dominion-bank|TSX|81.88|80.74|78.76|80.65|82.56|82.21|83.38|83.46|83.86|83.79|83.8|85.57|85.57|85.46|84.95|85.24||85.95|84.8|85.27|86.36|85.99|86.04|85.68|85.02|84.935|85.75|85.82|85.22|84.86|84.17|83.65|83.49|82.39|81.31|80.93|80.68|79.94|81.02|82.54|82.55||81.77|80.5|79.91|79.29|77.79|77.72|78.42|79.65|80.04|80.595|80.455|79.78|79.69|78.88|78.47|78.68|77.63|77.27|77.4|77.54|77.72|76.32|76.58|77.34|78.4|77.6|77.77|81.06|82||81.93|81.7|81.45|81.41|82.15|81.89|81.26|81.61|80.99|81.96|82.33|80.83|80.98|80.67|81.97|81.57|81.42|80.71|81.12|82.36|82.555|83.04|83.02|82.34|80.94|81|80.28|80.36|80.17|79.25||79.02|78.22|81.225|81.43|80.395|80.27|80.055|78.85|78.08|76.4|77.15|77.94|78.39|77.615|77.595|78.41|78.45|80.81|80.57|83.07|85.26|86.795|86.75|88.71|88.6|87.76|89.08|90.02|90.35|89.8|90.11|91.01|91.46||92.39|92.32|92.57|92.99|92.9|92.18|92.29|92.36|91.45|91.44|91.98|91.3|91.14|90.5|90.41|90.54|90.08|89.25|89|88.76|88.17|88.09|88.89|88.98|88.47|87.64|86.62|84.6|85.8|85.805|86.18|86.3|88.04|87.63||87.32|87.72|87.25|||87.73|86.82|87.83|86.62|86.04|86.09|86.16|87.48|88.26|89.89|89.94|89.06|89.2|89.6|90.7|91.5|90.12|88.67|89.05|89.27|90.81|90.69|90.39|89.96|89.26|89.08|87.46|87.21|87.16|87.8|87.63|88.4|87.28|88.2|88.12|87.31|86.01|86.93|87.38|86.75|87.06|86.99|86.61|85.69|86.265|84.53|84.57|84.95|86.28|85.27|84.7|79.9|80.45|80.52||81.42|83|86.86|87.65|84.85|84.62|83.34|83.2|84|83.58|83.65|85.64|86.01|86.92|86.9|87.09|87.46|87.07|86.71|88.42
08944|24678|/equities/tourmaline-oil-corp|TSX|63.9139|63.4199|62.4605|62.413|63.5339|64.8064|65.3579|64.6536|64.2369|63.6126|64.9019|65.7805|65.7709|65.6888|65.8489|63.8632||64.0598|64.6345|62.9923|63.6084|63.8444|63.0906|63.0718|62.6764|63.189|63.7778|63.4792|63.7873|62.9268|61.0914|60.2948|60.436|61.4809|61.3209|60.7543|60.1065|57.6872|57.5742|58.2143|58.6193||57.3083|56.7839|57.0565|56.8214|56.5764|54.5834|55.8138|56.3504|56.2092|57.2541|56.3881|56.068|55.398|56.1472|55.5691|55.8609|55.192|55.2576|53.4878|54.6183|53.9782|52.5191|53.2721|54.5148|55.2482|55.1546|56.1527|56.0115|56.2783||56.3034|53.6487|53.1215|52.9072|52.7544|51.8865|51.6149|52.1393|52.3912|52.8316|53.0735|52.535|52.0333|52.8408|55.1071|53.0278|53.4647|53.4739|55.3089|54.7125|54.5933|54.7492|55.0704|55.3461|55.1088|54.3056|53.5663|53.5846|53.3454|52.0884||50.5378|50.5378|50.5102|50.3354|51.1525|50.162|50.1524|49.923|49.1397|48.4917|49.345|49.9885|50.527|48.9596|48.8587|47.7707|48.5834|50.0616|50.308|52.6389|53.3913|52.7031|53.4647|54.6667|53.7397|54.2905|54.4608|54.0501|54.4243|52.6664|51.96|51.1112|51.7214||54.0519|56.5052|56.043|55.1438|55.8778|55.6301|55.7585|55.4466|54.7676|54.2721|54.7309|54.1345|54.7125|55.7494|56.566|58.034|56.5293|57.2541|59.1809|60.1627|59.9767|58.7385|60.6626|60.9388|59.0147|56.7521|57.0371|56.2443|54.9438|56.7521|55.5495|55.0329|55.1309|56.3869||60.7784|59.9055|60.3865|||62.1057|61.3842|63.531|62.4264|61.9721|62.7115|64.2614|65.0275|66.1855|65.9985|65.9896|66.5062|65.4729|66.1766|69.0004|70.3633|71.4857|71.7708|70.7018|68.1987|71.3076|72.2153|71.8712|71.4365|68.8739|69.544|69.1184|69.9968|70.9113|72.1338|71.0834|67.8145|67.0629|70.9928|70.9625|69.888|69.3331|67.6421|67.8094|65.8982|65.7748|67.4835|66.365|65.2816|65.1759|65.2992|65.951|65.5547|65.2376|66.2064|67.2633|66.1448|66.4002|66.3033||67.14|67.1752|66.7965|65.907|64.9557|62.199|62.0757|60.3494|59.2925|58.676|59.0106|64.6651|66.5675|67.0255|66.9374|69.0953|72.0414|71.033|70.0113|69.1041
08945|43104|/equities/transalta-renewables-inc.|TSX|13.28|13.2|13.2|13.24|13.2|13.17|13.205|13.16|13.2|13.27|13.345|13.45|13.515|13.42|13.42|13.38||13.36|13.25|13.34|13.35|13.24|13.25|13.24|13.325|13.4|13.35|13.32|13.185|13.17|13.16|13.1|13.15|13.12|12.91|12.51|10.935|10.93|11.005|11.29|11.38||11.16|10.98|11|11.05|11.06|10.97|11.3|11.45|11.63|11.58|11.53|11.78|11.84|12.1|12.21|12.39|12.38|12.42|12.39|12.46|12.25|12.38|12.525|12.815|12.8|12.61|12.605|12.66|12.74||12.67|12.58|12.525|12.47|12.2|11.98|12.095|12.01|12.06|12.015|12.47|12.57|12.57|12.505|12.64|12.54|12.41|12.36|12.47|12.48|12.385|12.38|12.39|12.345|12.46|12.36|12.5|12.56|12.32|12.21||12.36|12.355|12.26|12.21|12.33|12.18|11.96|11.805|11.93|11.73|11.715|11.7|11.82|11.77|11.9|11.66|11.735|11.75|11.53|11.57|11.83|11.91|11.87|11.785|11.615|11.35|11.335|11.32|11.34|11.08|10.9|11.65|11.73||12.01|11.92|11.905|11.915|11.89|11.85|11.845|11.83|11.865|11.95|12.02|12.13|11.84|12.085|12.09|12.09|12.06|12.11|12.17|12.02|11.86|12|12.16|12.15|11.98|11.88|11.78|11.91|11.7|11.65|11.44|11.46|11.4|11.15||11.12|10.85|10.81|||10.75|10.67|11|10.73|10.63|11.18|11.91|14.31|14.32|14.18|14.08|14.1|14.01|14.055|14.14|14.14|14.26|13.9|14.085|14.18|14.19|14.15|13.87|13.8|13.765|13.8|13.93|14.16|14.21|14.065|14.09|14.32|14.09|14.04|13.85|13.72|14.16|14.43|14.465|14.52|14.4|14.3|14.18|13.98|13.69|13.11|13.11|13.185|13.36|12.85|12.71|12.26|12.77|13.065||13.52|14.2|14.71|15.07|14.65|14.62|14.62|15.11|15.17|15.315|15.58|15.89|16.135|16.1|16.56|16.6|16.6|16.79|16.96|17.14
08946|1011025|/equities/trisura-group-ltd|TSX|31.77|31.57|31.48|31.54|31.52|31.51|31|31.04|31.9|31.91|32.16|33.73|33.05|32.245|31.94|32.53||32.33|32.45|32.7|33.45|33.25|33.56|34.53|35.14|34.99|36.36|36.48|36.86|36.91|36.26|36.54|36|36.07|34.75|35.6|36.3|35.91|36.15|37.11|37.27||37.51|37.76|37.3|37.19|36.93|36.7|37.5|37.75|37.3|37.81|37.74|36.93|37.34|36.91|36.595|36.49|36.52|36.5|35.94|35.11|34.62|34.45|33.13|33.54|34.14|33.56|33.94|33.42|34.66||35.37|35.5|34.15|35.575|35.45|34.95|32.67|32.8|31.32|31.09|29.6|29.56|30.52|30.69|31.24|30.69|30.29|30.16|30.64|30.94|31.02|31.39|31.57|31.41|31.46|31.4|31.5|31.51|31.9|31.32||30.87|31.46|31.7|32.17|31.76|31.49|31.13|30.89|31.01|30.85|30.65|30.82|31.1|31.28|31.15|31.63|31.32|32.5|33.04|34.06|35.25|35.7|34.77|35.5|36.14|35.89|36|34.1|34.41|33.72|34.74|35.4|35.83||36.55|37.03|36.97|37.92|37.7|37.82|39.39|43.18|41.86|41.88|41.94|41.99|41.67|41.13|41.23|41.4|41.9|42.88|42.79|42.93|44.16|43.73|44.16|43.35|44.7|44.63|43.26|43.96|45.31|44.78|44.28|44.27|45.34|45.34||44.54|44.99|44.825|||44.72|45.06|45.36|44.5|44.4|45.15|46.07|46.07|46.23|45.01|45|44.76|43.8|43.79|43.95|43.44|42.79|42.49|42|41.67|42.67|42.18|41.28|41.61|41.75|42.28|42.4|42.4|43.1|42.9|42.92|44.25|42.95|42.8|43.33|41.55|38.46|37.9|37.85|38.9|37.63|37.28|35.92|35.21|34.905|34.42|34.3|34.15|34.645|34.69|34.48|33.33|33.35|33.28||33.46|34.34|34.71|34.42|33.02|32.78|32.1|31.445|31.16|30.67|30.5|31.25|31.93|31.92|32.62|33.1|34.28|34.71|35.31|35.46
08947|24566|/equities/turquoise-hill-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.98|42.98|42.96|42.93|42.92|42.92|42.47|42.35|42.41|42.41|42.27|42.24|42.29|42.12|42.37|42.3|42.34|42.03|42.23|41.81|41.78|41.53|41.01|41.26|41.4|41.5|41.45|41.41|41.09|41.23|41.25|41.49|42.02|41.94|40.21|37.4|38.04|39.02|37.43|37.05|38.16|38.45|39.63|39.45|39.29|39.73|39.88|40.12|40.3|40.53||40.91|40.89|40.83|40.93|40.73|40.79|40.75|40.46|40.86|40.6|40.43|40.78|40.755|40.85|40.01|39.97|40.73|40.65|40.18|40.18
08948|24682|/equities/vermilion-energy-inc|TSX|19.05|18.81|18.53|18.24|18.02|19.075|19.12|18.93|19.21|18.98|18.93|19.4|19.73|19.63|19.73|18.33||18.92|18.05|17.48|17.85|18.16|17.41|17.445|17.55|17.53|17.77|17.31|17.03|17.02|16.77|16.57|16.82|17.55|17.88|17.66|17.13|16.13|15.85|16.39|16.62||16.33|16.13|15.81|15.81|15.39|15.26|15.8|16.04|15.84|16.12|16.03|15.88|15.54|15.98|15.58|16|15.84|16.11|15.68|15.87|15.19|14.55|14.65|14.68|15.66|15.43|15.52|16.28|16.23||16.05|15.57|15.3|15.325|15.82|15.85|15.83|16.19|16.33|16.51|16.6|15.73|15.48|15.53|16.74|16.48|16.35|16.4|17.37|17.39|17.41|17.275|17.86|17.96|18.02|17.75|17.66|17.7|17.69|17.695||17.67|17.78|17.88|18.14|17.23|16.83|16.65|17.25|16.76|16.62|17.03|17.42|17.21|16.46|16.41|16.53|16.47|18.17|17.61|18.35|18.46|18.29|18.54|18.78|18.53|18.24|18.16|18.27|18.5|18.15|17.91|17.49|17.63||17.95|18.88|18.83|19.15|19.26|19.35|19.13|19.28|18.76|18.65|19.05|18.9|19.21|19.93|20.11|20.55|20.01|20.05|20.535|21.13|20.61|20.23|20.27|20.46|20.42|20.39|20.34|20.01|19.55|20.19|19.98|19.96|19.82|20.675||23.66|23.07|23.3|||23.7|23.07|23.77|22.92|22.93|23.16|23.69|23.28|23.73|23.33|23.255|23.42|23.72|24.34|24.82|25.67|25.76|25.99|25.855|24.77|25.49|25.43|25.25|25.76|24.7|24.58|24.66|25.93|26.35|26.52|27.34|25.87|29.365|32.35|32.7|31.94|31.58|31.07|31.87|30.2|30.05|30.75|30.45|29.88|30.085|29.95|30.09|28.27|27.93|28.94|28.62|28.06|27.7|28.15||30.72|30.67|31.12|31.62|30.61|28.3|27.355|27.7|25.58|25.14|26.345|29.05|29.59|29.34|29.28|30.1|32.58|33.1|32|32.25
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08950|976223|/equities/movarie-capital-ltd|TSX|4.34|4.27|4.25|4.22|4.28|4.22|4.25|4.17|4.2|4.29|4.38|4.23|4.3|4.43|4.35|4.44||4.44|4.45|4.415|4.52|4.66|4.56|4.56|4.59|4.55|4.54|4.52|4.51|4.62|4.66|4.71|4.66|4.33|4.28|4.28|4.3|4.35|4.325|4.525|4.74||4.7|4.67|4.68|4.68|4.73|4.74|4.77|4.82|4.83|4.83|4.91|4.85|5.05|5.1|5.04|5.13|5.39|5.39|5.15|5.03|5|4.79|4.69|4.76|4.6|4.46|4.48|4.42|4.49||4.42|4.4|4.52|4.4|4.52|5.02|5.19|5.36|5.25|5.55|5.77|5.72|5.725|5.69|5.55|5.38|5.34|5.39|5.29|5.42|5.37|5.32|5.17|5.15|4.945|4.88|4.79|4.78|4.76|4.67||4.66|4.71|4.82|4.665|4.76|4.735|4.7|4.66|4.64|4.62|4.36|4.32|4.32|4.065|4.24|4.11|4.21|4.385|4.16|4.35|4.56|4.55|4.53|4.54|4.48|4.285|4.285|4.21|4.15|4.08|4.15|4.02|3.97||4.08|3.96|3.79|3.76|3.74|3.71|3.73|3.73|3.66|3.63|3.72|3.76|3.52|3.48|3.39|3.33|3.29|3.23|3.29|3.29|3.24|3.26|3.43|3.46|3.22|3.14|3.02|2.97|2.925|2.9|2.82|2.8|2.81|2.77||2.77|2.65|2.62|||2.58|2.56|2.64|2.65|2.7|2.76|2.8|2.83|2.82|2.82|2.87|2.86|2.86|2.88|2.97|3.03|3.04|2.9|2.88|2.865|2.97|3|2.89|2.84|2.87|2.93|2.93|2.975|3.06|3.105|3.08|2.95|2.785|2.835|2.88|2.825|2.83|2.965|2.94|2.91|2.89|2.96|2.92|2.8|2.79|2.8|2.82|2.835|2.97|2.81|2.76|2.73|2.73|2.74||2.85|2.99|2.98|3.07|3.025|2.97|2.975|3.06|3|3|3.04|3.14|3.215|3.23|3.25|3.225|3.32|3.25|3.3|3.515
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX|8.09|7.7|7.46|7.53|7.27|6.925|6.845|6.805|6.83|6.89|7.27|7.36|6.86|6.66|6.58|6.75||6.76|6.64|6.74|6.73|6.6|6.56|6.51|6.78|6.685|6.72|6.82|6.85|7.16|7.19|7.04|7.08|7.1|6.81|6.62|6.55|6.685|6.94|7.02|7||6.76|6.48|6.47|6.47|6.47|6.47|6.33|6.65|6.735|7.05|7.07|7.08|7.25|7.29|7.19|7.21|7.35|7.37|7.66|7.68|7.75|7.66|7.51|7.5|7.62|7.635|7.69|7.865|8.11||8.38|8.33|8.49|8.54|8.78|8.54|8.18|8.98|8.85|8.89|8.82|8.9|8.72|8.34|8.405|8.27|8.24|8.39|8.26|8.26|8.23|8.38|8.32|8.07|8.02|8.12|8.57|8.39|7.79|7.68||7.84|7.87|7.7|7.58|7.635|7.75|7.695|7.52|7.25|7.33|7.19|6.94|6.81|7.08|6.66|6.53|6.84|6.73|6.49|6.29|6.21|6.17|6.2|6.48|6.48|6.46|6.51|6.36|6.32|6.09|6.03|6.1|6.23||6.13|6.1|6.14|6.12|6.21|6.22|6.24|6.13|6.07|6.12|6.08|6.22|6.09|6.05|6|6.17|6.21|6.08|6.34|6.5|6.37|6.43|6.27|7.58|7.91|7.9|7.88|7.92|7.94|8.075|8.13|7.94|7.85|7.62||7.33|7.51|7.42|||7.1|7.29|7.35|7.32|7.09|7.25|7.3|7.45|8.04|7.79|8.21|8.3|8.2|8.01|8.31|8.96|9.24|8.87|8.8|8.66|8.91|9.55|9.58|9.14|8.67|8.73|8.63|8.45|8.4|8.47|8.64|8.64|8.86|8.64|8.54|8.51|7.76|7.87|8.16|8.05|8.4|8.66|8.67|8.17|7.97|7.6|7.67|7.53|8.17|8.16|7.99|8.61|8.99|8.76||8.925|9.16|9.38|9.605|9.46|8.85|8.28|7.81|7.56|7.43|7.81|8.33|8.25|8.19|8.2|8.09|8.18|8.44|8.3|8.58
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX|101.63|102.31|100.9|102.28|102.75|102.22|103.97|102.58|102.2|102.05|102.23|102.31|103.5|104.14|103.2|103.38||103.85|104.18|104.12|108.83|110.53|112.1|112.11|115.36|114.5|115|113.06|113.82|115.33|116.98|115.25|115.04|116.36|114.56|113.44|110.85|108.83|108.42|111.97|113.14||111.61|109.77|109.22|106.52|107|106.79|106.47|106.94|104.595|105.69|104.5|103.62|104.79|103.02|100.65|100.06|98.525|99.1|94.96|95|93.75|91.06|91.5|93.89|97.28|96.93|96.91|96.91|99.72||101.8|101.22|101.07|100.315|99.99|99.09|99.12|99.245|100.64|99.65|98|97.56|96.02|95.06|96.62|97.28|96.06|96.56|98.23|100.55|101.915|101.36|101.34|101.5|102.19|101.39|97.66|99.5|97.69|96.56||95|93.06|93.63|95.88|94.65|94.64|94.94|94.91|94.96|92.99|94.51|97.61|98.6|98.43|98.64|95.75|96.7|97.4|97.75|100.59|102.9|101.14|101.68|104.31|103.54|100.4|101.84|98.7|101.14|99.62|100.41|101.545|100.79||104.72|108.53|105.98|110.27|113.61|112.67|113.92|115.14|113.36|113.55|115.76|117.35|113.46|115.35|114.47|114.77|110.25|103.05|100.16|99.53|95.96|95.4|97.96|96.24|96.75|96.56|97.2|96.52|96.27|99.4|100.92|100.09|100.165|98.37||97.4|98.17|96.24|||94.91|94.04|96.9|96.17|96.88|98|98.48|102.17|103.9|102|102.95|102.59|101.64|101.62|102.34|104.72|105.61|104.39|107.67|107.1|109.3|108.21|108.68|112.12|107.32|108.51|107.96|111.38|111.08|107.96|109.49|108.16|105.24|104.7|105.19|104.5|99|99.48|103.3|102.06|101|101|98.93|99.7|98.37|96.43|97.16|98.49|101.85|102.42|100.67|99.77|101.48|100.46||95.29|97.52|101.15|102.81|100|98.68|96.22|95.48|95.82|95.87|95.78|100.85|101.06|103.09|105.77|105.5|107.86|109.87|110.31|111.31
08953|25241|/equities/whitecap-resources-inc|TSX|10.87|10.8|10.705|10.6|10.6|10.86|10.865|10.83|10.85|10.75|10.67|10.975|10.98|11.02|11|10.64||10.735|10.53|10.48|10.42|10.51|10.26|10.37|10.1|10.2|10.14|10|9.93|9.93|9.63|9.49|9.575|9.58|9.63|9.545|9.42|9.15|9.095|9.28|9.31||9.11|9.03|8.92|8.98|8.9|8.91|9.08|9.18|9.19|9.33|9.36|9.44|9.41|9.46|9.31|9.5|9.37|9.72|9.41|9.58|9.5|9.19|9.26|9.35|9.59|9.52|9.64|9.955|10.12||10.02|9.82|9.785|9.79|9.89|9.82|9.83|9.925|9.96|10.07|10.08|9.75|9.75|9.94|10.425|10.47|10.41|10.42|10.66|10.68|10.64|10.58|10.75|10.96|10.97|10.96|10.85|10.855|10.82|10.75||10.68|10.58|10.62|10.81|10.385|10.39|10.46|10.26|10.05|9.75|10.02|10.13|9.83|9.38|9.21|9.22|9.14|9.97|9.9|10.37|10.49|10.38|10.4|10.75|10.65|10.64|10.45|10.42|10.42|9.99|10.02|9.87|10.07||10.19|10.6|10.57|10.73|10.73|10.72|10.6|10.745|10.545|10.47|10.41|10.27|10.515|10.97|11.09|11.17|10.84|10.91|11.16|11.225|11.05|10.86|10.92|10.75|10.55|10.42|10.32|10.2|10.02|10.16|9.78|9.63|9.695|9.92||10.42|10.24|10.22|||10.01|9.66|9.91|9.64|9.46|9.5|9.54|9.57|9.71|9.47|9.43|9.505|9.68|9.99|10.55|10.61|10.625|10.69|10.72|10.455|10.785|10.75|10.71|10.69|10.2|10.33|10.405|10.87|10.94|11.04|11.21|10.65|10.48|10.875|10.89|10.73|10.56|10.53|10.6|10.12|10.17|10.6|10.325|10.29|10.12|10.18|10.16|9.69|9.48|9.73|9.61|9.4|9.36|9.3||9.855|9.8|9.36|9.4|9.1|8.54|8.48|8.34|8.1|8|8.46|9.115|9.42|9.26|8.86|9.1|9.32|9.36|9.285|9.3
08954|43147|/equities/winpak-ltd.|TSX|37.7295|37.0922|37.0829|36.6424|36.9892|36.7314|36.3331|36.2488|36.3331|36.5487|36.6237|37.1204|37.3078|37.2234|37.1766|37.1672||36.5393|36.9142|37.4015|37.439|37.6264|37.3078|38.6479|38.5823|38.1887|38.2168|38.348|38.3293|38.7697|38.9384|38.9197|38.5542|38.498|38.7229|38.4417|38.4417|38.3949|38.1981|38.3855|38.3105||38.4605|38.1606|38.1606|37.8326|37.9544|38.2262|38.929|39.3039|39.8287|39.8006|39.2289|39.4164|39.988|40.0161|40.0255|39.913|41.2719|42.0029|41.5999|40.8689|39.988|39.5288|39.9318|40.2692|41.2438|41.6093|41.5624|42.0216|42.7526||42.94|42.5464|42.8557|42.762|42.2559|42.0685|42.9119|42.8744|42.6401|42.6401|42.1809|41.9841|42.8369|42.687|42.3496|41.4031|41.3516|39.5101|38.5636|39.3226|39.2945|39.2758|38.676|38.6573|38.8916|39.257|39.5944|39.6225|39.5288|39.5382||39.3601|39.3601|39.3601|39.8662|39.3695|39.3601|39.1258|38.4417|38.423|38.3105|38.3386|38.2918|38.0388|37.9544|37.8607|37.2984|36.8673|36.202|37.1485|37.5983|37.945|37.7389|37.7201|38.1887|38.348|38.3668|38.1606|37.4858|38.9712|38.423|38.1606|38.1418|38.1231||38.3949|38.5261|38.751|38.8822|38.1044|37.3921|37.4952|38.3012|37.8232|37.6264|37.9357|38.3527|38.9384|38.0106|38.0388|38.8447|39.0884|38.8541|39.0977|39.2664|39.2852|39.3695|39.257|39.3601|38.8822|38.8634|39.0884|39.1821|39.3226|40.0443|39.9318|39.3133|39.9412|39.4257||39.2383|39.3695|39.0415|||39.2289|39.0884|39.1633|39.154|39.2102|39.3789|39.079|38.826|39.3601|39.0415|39.3789|39.1165|39.3601|41.78|41.88|42.38|43.37|43.21|43.08|43.15|42.99|42.86|42.89|42.84|43.25|43.375|43.4|42.7|42.95|42.37|42.05|41.91|41.45|41.74|41.91|41.91|41.2|41.41|41.51|41.22|42.32|42.33|42.41|43|43.29|42|41.47|45.4|46.15|46.82|46.63|44.59|45.01|43.75||43.86|46.03|46.01|45.415|44.37|43.6|43.8|44.32|44.23|45|44.37|44.58|45.05|44.73|44.33|43.89|44.36|44.86|44.91|45.96
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX|186.82|186.32|184.75|184.63|185.82|185.42|185.14|184.96|185.19|181.82|183.15|186.79|182.75|182.52|182.8|176.25||175.51|174.66|176|180.43|180.44|180.74|178.93|178.605|176.76|177.985|179.18|178.34|177.005|176.195|175.3|173.14|170.87|170.42|169.5|169.83|170.13|171.16|171.3|173.07||172.59|170|168.2|168.51|167.38|166.75|167.98|170.44|171.05|171.74|174|174.61|174.39|171.76|171.91|170.7|175.28|175.31|174.83|173.41|169.98|167.05|168.03|171.38|171.21|172.62|170.88|171.3|171.23||173.43|172.02|171.41|171.76|174.4|174.03|171.225|177.78|177.72|176.53|176.38|175.74|180|178.54|179|178.44|178.74|177.23|176.86|177.46|177.59|176.66|174.82|174.67|175.32|173.24|173|173.1|171.04|169.19||164.32|166.73|172.33|175.27|174.77|169.47|167.75|168.78|167.6|167.42|172.2|172.85|170.73|171.96|170.86|169.77|169.58|173.49|168.365|171.14|174|174.02|173.4|172.95|169.67|169.01|169.53|170.7|171.61|171.9|169.57|167.91|167.52||169.79|170.12|171.39|169.99|170.26|170.12|171.64|170.53|170.28|169.94|170.5|170.23|167.62|168.93|169|168.58|169.21|169.4|169.88|170.65|171.24|170.02|170.49|166.91|168.3|168.54|167.97|166.56|163.4|159.23|157.31|156.28|157.35|156.67||155.95|154.37|154.22|||153.31|153.81|154.12|152.92|154.8|160.38|160.77|164.52|164.76|161.7|161.5|160.89|160|159.96|161.24|163.18|161.83|157.94|158.97|163.46|163.64|164.54|162.91|162.03|159.96|158.75|158.01|158.185|157.51|159.55|159.75|163.17|164.15|164.25|164.19|162.04|161.33|162.07|163.7|166.71|164.79|162|160.96|157.83|154.52|150.41|150.67|152|151.75|149.85|149.07|146|147.16|147.04||148.69|152.26|158.48|160.63|152.54|150.85|146.4|143.76|143.66|148.61|150.31|152.01|156.27|157.66|159.56|159.65|162.225|163.35|164.76|165.53
08957|951635|/equities/tweed-marijuana-inc|TSX|5.2|5.2|5.2|5.2|5.3|5.3|5.5|5.5|5.15|5.1|5.1|5.1|5.2|5.6|5.9|5.8||5.9|5.8|5.9|6.1|6.1|5.4|5.3|5.1|5|5.1|5|5|5.1|4.8|4.55|5.1|7.1|6.8|6.2|5.7|5.3|5.5|5.9|6.7||5.1|5.7|5.7|6.1|6.7|6.55|7.4|7.7|7.9|8.2|8.25|8.5|8.7|9.15|8.9|8.8|9.2|9.6|9.6|10.4|11|11|10.8|11.4|11.8|11.3|11.9|14.1|14.1||13.9|13.8|13.8|13.8|13.8|13.9|13.9|16.1|16.6|17.2|16.6|15.9|16.3|16.4|17|17.5|17.55|17.2|17.2|17.15|18.2|18.2|18.9|19.1|19.1|19|20.1|20.3|20.6|21||20.9|21.3|22.2|22.2|23.7|23.8|24.4|24.6|25.5|25.9|25.8|25.8|25.5|25.2|27.1|27.3|27.1|28.1|27.8|27.9|29.3|30.1|30|30.3|30.5|30|30.6|31|31.1|31|31.2|31.2|31.8||32|31.5|30.5|29.7|29.5|29.5|30.3|36.6|36.7|38.4|38.8|40.9|39|37.9|37.8|36.4|36.05|35.7|36.1|34.9|33.7|34.1|35.8|34.6|35.1|34.3|32.4|32.2|31.7|30.05|31.75|32.3|31.3|31.1||30|29.1|29|||30.3|29.95|31.95|31.5|32.5|34.3|34.8|37.4|38.4|38.5|39.1|40.4|43.8|47.5|57.1|51.2|48.2|45.5|45.2|45.6|46.1|47|45.2|45.8|48.1|49.4|52|51.3|54|54|49.6|44.5|40.1|41.7|42.9|43.1|43|44.2|45.8|42.1|39.7|40.3|38.4|32.35|30.8|31.2|32.4|33.05|34.35|33|32.5|32.3|32.1|32.2||38|40.2|40.4|40.6|37.4|37.5|38|38.9|37.8|37.6|35.1|36.3|39.5|41.1|41|42.1|45.1|44.4|45.3|47.3
08958|1055210|/equities/barrick-gold-corp.|TSX|21.97|21.67|21.25|21.43|21.69|21.12|20.96|20.99|20.99|21.305|21.53|22.31|22.31|22.13|21.985|21.53||21.82|21.725|22.035|22.34|22.55|22.33|22.12|22.6|22.88|22.75|22.66|22.75|23.16|23.04|22.66|22.94|22.94|22.385|21.91|21.58|21.68|21.61|22.15|22.42||22|21.58|21.76|21.425|21.49|21.51|20.94|20.97|21.13|21.74|21.78|21.63|22.27|22.34|22.38|22.59|22.77|22.65|22.685|23.01|23.02|22.97|22.81|22.565|23.04|23.03|23.25|23.69|23.69||23.97|23.65|24.765|25.15|25.92|25.51|25.63|26.1|26.3|26.45|26.58|27.29|26.83|25.73|25.72|25.675|25.6|25.85|25.63|25.485|25.54|25.81|25.5|25.94|25.68|25.85|26.39|26.25|26.15|26.14||26.15|26.2|25.18|24.87|24.88|24.91|25.01|25.14|24.54|25.15|24.675|24.22|23.915|24.73|24.02|23.38|23.64|23.04|22.82|21.89|21.43|21.5|21.555|22.04|22.255|21.96|22.1|21.58|21.52|21.57|21.73|21.83|22.3||22.21|22.345|22.7|23.36|23.7|23.66|23.7|24.32|24.48|24.33|24.39|25.54|25.84|25.82|25.97|25.86|25.92|25.7|25.44|25|24.97|24.77|24.81|25.02|26.07|26.1|25.8|25.45|25.27|25.37|25.125|24.9|24.51|23.85||23.07|23.32|23.27|||23.28|23.205|23.6|22.95|22.5|22.65|22.735|23.3|23.26|22.24|22.62|22.77|22.61|22.345|22.38|22.33|22.43|21.53|21.05|20.92|21.43|21.78|21.31|20.63|20.42|20.59|20.51|21.03|20.98|21.29|21.65|21.36|20.55|19.64|19.18|18.36|17.88|19.58|20.57|20.46|20.69|20.97|20.91|20.6|20.14|19.98|19.81|19.78|20.15|19.98|19.63|19.44|20.58|20.72||21.27|21.56|21.1|21.695|21.18|20.58|20.1|19.69|19.35|19.25|19.365|20.22|20|19.82|20.05|19.72|19.8|20.48|20.15|20.62
08959|24589|/equities/metro-inc|TSX|69.24|69.61|69.41|68.88|68.85|68.8|69.34|69.98|70.56|71.05|70.31|71.18|70.86|70.93|69.55|69.11||68.9|68.64|69.78|69.96|70.62|71.49|71.84|72.34|72.53|73.8|73.32|72.66|72.53|72.86|73.85|72.58|71.895|71.87|72.2|72.84|72.86|73.19|74.08|74.5||74.09|74.02|73.32|73.06|72.07|71.27|71|71.09|70.89|70.9|70.98|71.1|69.81|69.61|69.87|69.85|70.08|69.93|70.57|71.18|70.73|71.05|71.24|72.41|73.18|73.28|73.34|73|73.08||74.89|74.36|74.89|76.29|77.71|77.85|77.08|76.57|77.16|76.66|76.425|77.28|77.79|77.71|77.34|76.74|76.75|76.59|76.46|75.65|75.52|74.96|75.05|74.52|75.07|75|74.68|75.41|75.52|75.51||75.12|74.98|74.31|73.91|73.55|72.37|71.72|71.64|70.83|70.33|69.87|69.87|69.64|69.88|69.31|69.25|68.3|68.45|68.14|68.54|69.59|69.7|69.89|70|69.71|69.73|70.35|69.82|70.93|70.4|70.25|70.77|70.94||71.05|71.335|70.03|70.73|71.02|70.16|69.61|68.56|68.97|69.49|69.04|69.32|70.25|71.32|72.05|72.78|73.16|73.96|75.28|73.89|74.1|73.72|73.73|74.14|73.4|73.27|73.34|73.95|73.72|74.58|74.68|74.06|74.85|75.17||74.62|74.94|75.47|||76.01|75.74|76.02|75.595|76.33|76.17|76.63|77.45|77.94|77.84|77.72|77.41|77.38|77.34|77.21|76.85|76.46|77.15|77.52|77.25|76.56|77.06|77.18|77.2|76.31|75.63|74.01|72.5|71.3|71.87|71.99|72.82|72.61|72.41|72.15|71.43|70.77|71.51|70.6|71.16|70.73|70.585|70.52|70.025|69.81|68.48|68.52|68.69|69.32|69.15|68.97|68.59|68.27|67.09||67.31|67.8|69.77|69.54|69.31|69.07|68.895|69.82|69.65|69.28|69.64|69.5|69.78|69.82|70.46|70.17|70.37|71.25|71.66|71.815
08960|24473|/equities/bank-of-montreal-financial-group|TSX|111.18|112.58|111.51|112.59|111.41|111.32|113.01|112.83|113.83|113.79|114.63|117.24|117.83|118.12|117.62|117.72||118.44|117.74|118.36|120.27|121.73|121.67|121.35|122.55|123.02|123.1|123.25|122.85|122.52|121.55|121.15|121.12|120.56|120.01|119.08|118.79|118.11|118.58|119.18|119.51||118.95|118.13|117.45|117.41|115.65|115.64|116.29|117|117.36|118.58|118.45|117.915|117.51|116.55|115.72|116.09|116.64|116.73|115.02|115.31|114.345|112.31|112.18|113.68|114.86|113.16|111.88|112.41|117.36||117.44|117.69|118.67|118.02|118.95|117.7|116.6|116.77|116.16|117.57|115.8|114.17|117.61|117.51|121.57|121.2|120.42|120.4|120.6|123.05|122.84|123.25|122.94|122.79|121.25|121.51|120.54|120.87|120.38|119.04||118.61|118.51|118.7|120.51|119.49|119.07|118.09|116.55|116.66|113.47|115.62|117.53|118.51|116.69|116.84|116.55|116.43|119.92|115.4|121.74|124.9|127.19|127.36|130.3|129.26|127.52|128.88|128.06|130.71|129.1|130.1|130.51|132.1||134.42|134.5|134.45|134.27|135.04|134.7|135.52|136.09|134.92|133.78|133.46|133.53|132.75|131.55|132.4|133.08|133.35|132.58|132.5|132.03|130.59|129.83|131.25|131.01|130.57|129.09|128.65|128.04|127.29|127.37|126|124.78|124.96|123.24||122.23|122.44|121.65|||121.58|121.03|122.67|120.58|119.52|119.8|120.08|121.82|121.99|123.64|125.18|125.02|128.37|128.43|132.17|131.74|129.4|129.5|129.43|129.7|131.93|132.15|131.79|131.07|130.81|131.75|130.02|130.7|131.67|132.11|131.15|128.73|126.61|127.93|127.2|125.4|123.37|124.54|124.98|125.27|126.45|125.79|124.08|122.16|122.63|119.91|119.91|120.24|122.7|121.01|119.19|113.73|114.43|114.62||117.5|120.79|123.4|124.31|121.07|120.68|120.16|119.57|120.37|120.92|120.28|123.9|124.91|125.09|125.45|125.955|126.65|125.28|125.43|128.2
08961|24453|/equities/algonquin-power---utilities-corp|TSX|10.09|10.05|9.945|9.97|10|9.66|9.58|9.59|9.64|9.58|9.45|9.665|10.01|10.01|10.29|10.35||10.34|10.22|10.45|10.65|10.76|10.75|10.78|10.77|10.71|10.81|10.94|10.81|10.75|10.49|10.64|10.645|10.48|10.2|10.13|10.17|10.46|10.895|11.06|10.93||10.77|10.7|10.84|10.85|10.55|10.61|10.96|11.07|11|11.05|10.98|10.78|11.06|11.17|11.37|11.41|11.51|11.49|11.49|11.43|11.35|11.35|11.04|11.18|11.2|11.17|11.27|11.475|11.47||11.38|11.32|11.3|11.34|11.51|11.59|11.575|11.805|11.73|11.75|11.69|11.6|11.57|11.315|11.4|11.36|11.305|11.2|11.4|11.34|10.93|10.76|10.62|10.75|11.27|11.505|11.605|11.69|11.68|11.44||11.44|11.31|11.165|11.16|11.225|11.02|10.91|10.83|10.92|10.61|10.58|10.625|10.57|10.585|10.52|10.3|10.33|10.38|10.03|10.18|10.42|10.42|10.44|10.52|10.4|10.16|10.1|10.31|10.4|10.53|10.49|10.35|10.34||10.4|10.31|9.84|9.76|9.875|9.69|9.7|9.76|9.84|9.83|9.82|9.82|9.63|9.595|9.575|9.63|9.67|9.66|9.61|9.55|9.24|9.21|9.3|8.95|8.85|8.86|9.14|9.75|9.66|9.67|9.44|9.25|9.13|8.89||8.735|8.7|8.9|||8.905|8.83|9.025|9.04|9.05|9.32|9.3|9.64|9.77|9.605|9.74|9.81|9.76|9.65|9.97|10.03|10.15|9.89|9.86|10|10.21|10.11|9.98|9.91|10.12|9.99|9.885|10.07|10.19|10.46|12.27|14.96|14.75|14.65|14.48|14.68|14.65|14.81|14.885|14.86|14.77|14.66|14.575|14.36|14.3|14.11|14.2|14.46|14.66|14.4|14.22|13.86|14.13|14.44||14.665|14.86|15.34|15.72|15.205|15.07|15.03|15.555|16.02|16.26|16.82|16.97|17.05|17.03|17.39|17.51|17.62|17.76|17.75|17.86
08962|24469|/equities/bce|TSX|57.4|56.45|56.06|54.72|54.7|54.66|54.62|54.89|55.02|55.43|55.49|56.16|56.69|56.81|55.92|55.835||55.41|55.4|56.14|56.52|56.86|56.915|57.01|57.33|57.48|58.335|58.15|57.75|57.53|57.02|57.46|58.5|58.54|58.4|58.55|58.775|59.46|60.1|60.07|60.04||59.81|59.21|58.78|58.93|58.49|58.78|58.88|59.05|59.68|60.06|60.045|59.7|60.26|61.53|61.315|61.19|60.94|60.85|60.88|61.26|60.35|61.01|61.08|61.645|61.47|61.21|61.42|62.32|62.75||63.17|62.86|62.84|63.43|63.675|63.9|63.96|63.71|64.02|63.83|64|63.95|65.165|64.97|65.1|65.05|64.6|64.45|64.25|64.25|64|63.37|63.65|63.73|63.58|63.485|63.13|63.115|62.9|61.81||62.6|62.36|60.81|60.23|60.48|60.46|60.415|60.39|60.565|60.19|60.05|60.2|60.42|60.07|59.59|59.09|58.41|58.54|59.32|59.59|60.02|60.35|60.4|60.55|59.97|59.74|60.12|60.01|60.39|60.11|60.445|60.87|60.93||61.06|60.45|60.89|60.88|60.83|60.38|60.465|61.11|61.15|61.405|61.19|61.25|62.78|62.44|62.27|62.05|62.09|61.71|61.69|61.63|61.81|61.92|62.32|62.74|62.24|61.86|61.12|60.78|61.14|61.23|60.92|60.15|59.97|59.33||59.17|59.18|59.05|||59.55|59.4|59.76|59.15|59.54|59.615|60.57|61.66|62.96|62.92|63.26|63.26|63.43|63.63|63.53|63.26|63.77|63.41|63.68|63.76|63.84|63.51|63.19|62.85|63.25|62.28|61.61|61.95|61.925|62.49|61.78|61.78|61.21|61.23|61.36|61.17|61.15|61.36|61.42|61.02|60.7|60.29|59.56|59.08|58.89|58.29|58.55|58.92|59.1|58.45|58.02|55.66|56.33|57.01||57.56|58.25|59.51|60.12|58.15|57.51|58.62|60.02|60.36|60.61|61.34|61.72|61.72|61.7|61.96|61.31|60.93|61.03|62.48|63.67
08963|24520|/equities/denison-mines-corp?cid=24520|TSX|1.88|1.88|1.84|1.88|1.89|1.87|1.845|1.74|1.74|1.78|1.78|1.8|1.75|1.73|1.75|1.66||1.67|1.65|1.62|1.675|1.65|1.595|1.58|1.63|1.61|1.6|1.595|1.61|1.64|1.635|1.585|1.61|1.64|1.63|1.63|1.62|1.545|1.54|1.61|1.65||1.63|1.615|1.57|1.58|1.56|1.54|1.56|1.625|1.63|1.64|1.61|1.61|1.59|1.6|1.595|1.57|1.525|1.55|1.54|1.54|1.53|1.455|1.37|1.37|1.42|1.42|1.43|1.435|1.47||1.43|1.45|1.45|1.45|1.48|1.47|1.45|1.48|1.44|1.425|1.4|1.37|1.38|1.38|1.41|1.43|1.39|1.39|1.37|1.36|1.35|1.35|1.34|1.36|1.36|1.37|1.38|1.36|1.385|1.34||1.32|1.33|1.365|1.43|1.455|1.45|1.375|1.345|1.33|1.315|1.34|1.36|1.37|1.375|1.33|1.28|1.32|1.44|1.42|1.465|1.565|1.55|1.6|1.67|1.69|1.7|1.705|1.67|1.63|1.62|1.63|1.64|1.67||1.74|1.79|1.79|1.73|1.76|1.78|1.8|1.76|1.76|1.75|1.81|1.875|1.84|1.86|1.9|1.88|1.86|1.83|1.815|1.79|1.695|1.665|1.69|1.725|1.78|1.77|1.77|1.77|1.73|1.64|1.52|1.495|1.5|1.53||1.52|1.51|1.5|||1.57|1.56|1.53|1.52|1.51|1.54|1.485|1.5|1.53|1.52|1.52|1.51|1.45|1.45|1.52|1.575|1.59|1.58|1.57|1.55|1.6|1.61|1.6|1.57|1.53|1.57|1.56|1.6|1.67|1.64|1.64|1.63|1.58|1.63|1.55|1.565|1.55|1.56|1.67|1.695|1.67|1.71|1.68|1.61|1.6|1.6|1.61|1.62|1.65|1.55|1.51|1.53|1.475|1.52||1.625|1.68|1.67|1.66|1.62|1.54|1.55|1.52|1.49|1.44|1.44|1.56|1.59|1.635|1.62|1.65|1.72|1.8|1.76|1.83
08964|25153|/equities/sprott-inc|TSX|44.06|43.74|43.55|43.48|43.72|43.29|43.57|43.23|43.67|44.9|45.64|46.64|46.3|45.95|45.72|43.98||43.3|42.4|41.3|42.64|42.61|42.14|41.77|42|42.5|42.81|42.82|43.48|44.79|44.28|44.31|44.32|44.07|43.87|43.48|42.52|42.79|42.55|42.835|43.35||42.46|41.75|41.48|41.63|41.5|41.9|42.07|42.33|42.6|44.125|43.59|43.75|43.56|44.28|44.05|44.21|44.61|44.86|45.69|45.96|46.19|45.81|45.45|45.41|45.47|45.13|44.8|44.65|45.16||45.4|45.25|45.95|45.65|46.64|46.64|47.32|47.93|47.23|46.53|46.67|46.95|48.21|47.03|47.83|48.4|48.2|48.31|46.7|47.2|47.81|48.46|47.67|48.08|49.15|49.02|48.55|48.14|47.94|47.12||48.11|48.72|49.06|48.34|48.79|48.19|48.27|48.42|48.4|48.4|48.82|49.01|48.09|48.55|48.36|47.18|47.37|47.53|46|44.72|47.41|47.36|48.01|49.19|48.5|47.91|47.16|45.515|44.96|44.77|49.29|49.93|49.36||50.16|50.61|50.93|50.74|50.01|50.14|51.46|50.42|50.3|50.94|52.04|52.84|52.06|51.83|51.97|52.32|53.5|53.55|54.09|53.96|53.44|53.83|54.11|53.77|55.06|54.18|52.94|53.48|51.69|50.91|49.09|47.91|48|45.57||44.4|44.99|44.86|||44.94|43.8|44.96|43.39|43.51|43.57|43.98|45.15|45.25|45.94|46.96|45.48|45.67|45.91|46.45|48.1|48.49|46.02|47.32|46.74|49.03|49.22|49.09|48.27|47.3|48.72|48.43|49.05|48.19|49.11|49.96|49.44|48.74|49.46|49.23|47.13|46.52|47.25|49.48|48.45|47.13|47.03|47.76|45.64|44.99|43.54|44.22|43.85|44.7|43.99|43.59|41.6|43.67|43.87||45.88|47.29|47.64|49.01|46.75|45.54|44.89|43.57|42.82|42.195|42.74|45|45.29|44.78|46.63|46.85|47.78|48.38|48.06|50.72
08965|1055247|/equities/yamana-gold?cid=1055247|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.83|7.85|7.94|7.97|7.9|7.83|8|7.8|7.69|7.57|7.87|7.615|7.4|7.515|7.45|7.47|7.175|7.085|7.005|7.05|7.25|7.14|7.03|7|6.85|6.855|6.9|6.95|7.03|7.08||7.08|7.155|7.24|7.34|7.365|7.39|7.51|7.63|7.63|7.6|7.63|7.95|7.93|7.96|8.03|8.06|8.16|8.19|8.08|8.065|8.08|7.97|8|7.97|8.12|8.06|7.945|7.94|7.82|7.83|7.85|7.74|7.86|7.67||7.47|7.58|7.615|||7.5|7.47|7.66|7.46|7.31|7.34|7.375|7.51|7.5|7.4|7.52|7.57|7.55|7.47|7.46|7.47|7.405|7.165|7.04|6.92|7.07|7.11|6.99|6.82|6.72|6.58|6.54|6.63|6.66|6.725|6.555|6.47|6.34|6.53|6.48|6.35|5.55|5.64|6|5.96|5.92|6.07|6.27|6.15|6.055|6.03|5.91|5.88|6.1|6.14|6.02|6.18|6.43|6.49||6.63|6.65|6.54|6.66|6.27|6.14|5.99|5.58|5.495|5.345|5.41|5.79|5.61|5.56|5.55|5.53|5.63|5.86|5.88|6.03
08966|24498|/equities/canadian-natural-resources|TSX|42.24|41.81|40.76|40.775|40.855|41.425|41.39|40.61|40.755|40.305|40.28|41.055|41.25|41.11|41.125|40.04||40.05|38.905|39.19|39.71|39.97|39.125|39.055|39.39|39.44|38.735|38.275|37.65|37.795|36.965|36.82|37.39|37.835|37.855|37.33|37|35.82|35.805|36.87|37.215||36.845|36.3|35.785|35.62|35.075|34.965|35.215|35.26|34.915|36.125|36.215|36.48|36.73|37.245|36.625|37.19|36.7|37.5|36.65|37.155|37.26|36.405|36.415|36.96|37.77|37.675|37.35|38.42|38.74||38.025|37.09|37.05|37.105|37.54|37.31|37.205|37.46|37.815|38.1725|37.885|36.89|38.155|38.59|40.685|40.36|39.96|39.73|40.075|40.345|40.2425|40.025|40.465|40.665|40.895|40.945|40.015|40.015|39.535|39.43||39.395|39.15|39.255|38.86|37.195|36.835|36.755|35.92|35.3|34.545|34.975|35.57|35.62|34.135|33.725|33.565|33.71|36.38|37.205|38.84|39.59|39.445|39.63|40.025|39.625|39.57|38.465|38.385|38.465|37.37|37.33|36.76|37.15||37.46|39.29|39.235|40.105|40.0325|39.89|39.5|39.415|38.605|38.115|38.69|38.265|39.085|40.055|40.385|40.5|39.65|39.505|40.255|40.5525|39.855|39.15|39.2525|38.55|38.105|37.82|37.45|36.975|36.405|36.825|35.68|35.07|34.96|35.56||37.385|36.715|36.835|||36.785|36.1|36.855|36.16|35.76|35.755|36.325|37.685|38.14|37.255|37.205|37.07|37.255|37.775|38.665|39.94|40.04|40.01|39.965|39.125|40.095|39.825|39.935|40.1|38.38|38.98|39.335|40.3975|40.5|40.51|40.885|40.11|39.64|40.51|40.955|40.86|40.375|40.42|41.04|40.29|39.96|40.58|40.45|39.925|39.68|39.025|38.385|36.75|35.83|36.725|36.72|35.8|35.4|36.105||37|36.395|35.475|34.84|33.21|31.45|31.125|31|30.725|30.615|31.765|34.22|34.73|34.855|34.66|34.9|35.53|36.39|36.02|36.34
08967|1164007|/equities/dye-durham-ltd|TSX|17.5|17.42|17.14|17.02|17.42|16.9|17.55|17.92|17.85|18.81|19.5|19.4|19.19|19.35|19.14|18.88||18.62|18|17.9|19.32|19.28|18.98|18.8|18.51|18.68|18.61|18.86|19.36|19.77|19.84|20|20.65|20.74|20.25|19.18|17.57|17.94|17.63|17.72|17.9||17.77|17.6|17.82|17.39|17.43|17.01|17.66|17.57|17.57|17.43|17.13|16.77|16.315|16.17|16.02|15.88|15.54|15.38|15.19|15.25|15.2|15.14|15.18|16.16|16|15.96|15.16|14.76|16.16||16.36|16.35|15.83|15.91|16.08|17.3|16.53|16|14.24|14.44|13.99|14.1|14.08|13.42|14.12|14.1|14.13|14.3|14.7|15.01|15.3|15.31|15.31|15.78|15.97|16.26|16.44|16.3|16.44|16.38||16.23|16.48|17.07|17.75|17.38|18.09|18.06|17.91|17.97|17.93|18.27|18.27|18.29|18.24|18.13|18|17.92|18.63|18.3|18.23|18.74|18.85|18.42|18.55|18.96|18.58|18.46|18.65|18.56|19.01|19.57|19.82|20.4||20.37|20.42|20.2|19.665|19|21.08|22.43|22.31|22.27|21.58|21.71|21.2|20.89|20.73|21.35|21.15|20.91|20.91|20.94|20.74|20.08|19.52|19.58|18.91|18.85|18.44|17.86|17.58|17.44|17.07|17|17.4|17.05|16.26||15.6|15.08|15.04|||14.13|13.93|13.75|13.5|12.54|11.62|12.92|13.36|13.36|13.23|12.71|12.61|12.52|12.61|12.86|13.3|13.38|13.53|13.82|13.68|13.58|13.67|13.62|13.535|13.41|13.38|13.59|13.64|13.83|12.85|12.06|12|11.63|12.32|12.69|13.67|14|14.3|15.08|14.81|15.165|15.49|15.45|15.99|15.73|15.74|15.8|16.735|16.74|15.565|15.26|15.12|14.9|14.9||15.15|15.29|15.15|16.47|16.74|15.28|15.19|14.9|12.76|12.5|11.88|12.01|12.75|12.58|12.52|12.58|12.87|13.03|13.24|14.21
08968|42839|/equities/enghouse-systems-limited|TSX|29.62|29.185|28.94|28.85|28.38|27.97|27.97|27.69|27.82|28.57|28.17|28.12|28|27.89|27.56|27.59||27.94|27.51|28.51|29.29|29.77|29.76|30.15|30.33|30.4|30.35|30.6|31.18|31.5|31.38|31.77|31.01|31.07|31.03|31.5|31.22|30.66|30.83|31.59|31.88||32|31.925|31.82|31.27|31.3|31.135|32|32.46|32.12|32.45|32.2|33.37|34.37|34.17|36.48|36.59|36.34|35.8|37.05|37.22|36.94|37.19|37.02|37.5|37.84|37.73|37.67|36.9|37.25||37.14|36.95|35.505|35.04|35.45|35.31|35.6|35.08|35.32|35.29|36.11|35.95|37.39|37.16|37.44|36.54|36.7|36.63|37.24|37.07|37.27|37.73|38.07|38.65|39.34|38.95|38.59|38.99|38.5|38.51||38.26|38.41|38.38|37.96|37.47|37.3|37.94|37.78|37.05|37.055|36.03|36.13|36.52|36.08|36.51|37.03|37.26|36|32.78|32.23|43.4|42.51|43.4|43.4|41.89|42.37|42.79|41.36|41.6|41.51|42.01|41.5|41.47||42.01|42.51|41.77|41.3|41.2|41.67|42.11|41.4|40.14|40.03|40.47|40.32|39.23|38.55|38.72|38.92|39.15|38.79|38.56|38.85|39.75|39.45|38.74|38.83|39.05|39.15|38.755|38.38|38.19|37.08|35|34.96|35.5|35.15||35.81|35.26|34.54|||34.8|34.99|34.85|34|34.6|33.49|31.06|31.92|33.66|32.22|31.4|31.14|31.24|30.995|31.1|30.84|31.32|30.4|29.835|29.93|29.84|29.52|29.21|28.88|28.95|29|29.2|29.555|29.95|30.36|30.39|30|29.1|28.62|28.42|28.6|29.36|29.55|29.89|29.96|29.41|29.31|29.64|29.13|28.81|28.63|28.62|28.35|28.79|28.51|28.36|27.83|27.76|27.3||28.48|28.97|28.615|29.29|28.58|28.39|28.51|28.58|28.54|28.45|28.42|28.72|29.06|29.12|29.22|29.275|29.71|29.55|29.61|28.68
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX|1106.77|1124.35|1132.15|1124.6801|1118.9|1102.51|1103|1100.29|1116.49|1131|1125.42|1125.2|1099.3051|1117.9399|1095.8199|1088.11||1060.01|1063.9|1058.7|1036.955|1046.84|1041.4301|1028|1017.6|1005.63|1009.2|994.03|988.14|984.17|976.43|955.87|939.05|947.355|965.45|953.64|955.07|950.44|963.97|982.67|982.25||987.03|983.16|994.69|973.21|967.265|959.79|973.42|966.81|965.36|974.01|970.98|973.22|977.41|980.595|967.16|961.36|988.78|993.58|978|984.325|973.27|966.3|965.67|969.92|979.42|962.52|953.89|953|965||965|959.62|952.04|932|935|932.7|921.23|915.03|911.02|910.44|920.91|919|933.42|930.25|936|932.79|940.76|919.14|909.32|913.91|904.94|904.6|905.52|879.28|872.02|871.1|872.37|871.83|872.61|870.31||872.93|877.02|878.735|890.01|897.18|901.07|892.52|895.45|898.41|885.64|896.72|908.04|892.12|884.42|863.55|887.16|877.91|880.03|869.1|902.11|914.51|916.61|917.19|920|926.87|936.89|944.74|924.9|933|905.22|914.72|906.37|904.04||887.77|863.92|861|866|867.66|861.95|875|869.88|865.86|858.16|862.24|881.97|865.65|866.975|860.45|846.71|854.09|837.03|824.51|804.69|798.63|797.44|798.44|816.34|824.24|824.5|823.82|818.75|795.67|806.29|805.89|794.26|803.5|801||795.58|795.27|798.72|||802.36|793.36|785.04|788.04|787.32|792.42|785|784.505|789.25|788.01|787.92|769.33|770.01|763.74|781.31|772.4|771.9|762.92|768.7|760.8|756.2|755.01|753.48|750.51|737.92|739.96|727.28|714.57|709|719.15|726.55|715.67|705.47|709.71|690.24|669.95|657.62|668.3|664.71|668.99|658|642.31|639.68|635.24|620.89|618.75|619.94|620.25|624.11|622.83|618|614|612|617||635.5|642|651.01|631.67|621|630.25|631.72|622.94|625.74|625.42|612|629.66|649.06|642.9|641.11|637.5|640.06|647.29|642.85|654
08970|24952|/equities/international-forest-products-ltd|TSX|21.85|21.87|21.74|21.32|21.71|21.65|22.08|21.95|22.17|21.93|22|21.93|21.79|21.16|21.08|21.72||21.16|22.12|22.02|23.07|23.41|23.6|23.89|24.44|24.66|24.81|24.9|25.05|25.15|25.15|24.32|24.33|24.79|24.99|24.89|24.61|23.71|23.52|24.6|24.94||24.85|24.93|23.38|22.32|21.92|22.23|22.3|22.94|23.13|22.99|23.18|22.91|22.91|22.75|21.4|21.12|20.57|20.75|19.9|19.91|20.05|19.79|19.75|20.21|20.92|20.77|20.47|20.26|21.19||22.13|22.17|21.91|21.62|21.55|21.65|21.22|22.08|21.87|22|21.13|20.53|20.27|20.37|20.79|21.02|20.81|21.37|22.25|22.375|22.91|23.24|23.15|23.07|22.84|21.91|21.47|21.66|21.21|21.06||20.49|20.23|21.01|22.05|20.99|21.32|21.67|21.66|21.99|22.1|22.43|23.06|23.94|24.27|23.99|22.5|22.55|22.79|22.155|24.07|24.65|23.66|23.62|23.78|23.09|22.47|22.25|21.87|22.34|21.83|22|21.84|21.97||22.67|22.98|23.53|24.07|25.31|25.01|26.48|27.08|26.96|27.08|27.78|27.44|26.34|25.99|25.53|25.48|24.28|21.91|21.11|21.15|20.65|20.42|20.81|20.35|20.72|20.71|20.59|20.63|20.56|21.51|21.54|20.93|20.99|20.45||20.89|20.8|20.27|||20.19|19.75|20.94|21.18|21.08|22.075|22.26|23.11|23.83|23.19|23.49|23.19|23.24|23.5|24.08|24.62|25.33|24.43|24.59|24.27|25.68|25.77|25.66|25.83|25.16|25.65|25.58|25.91|26.1|25.33|25.25|24.14|23.65|23.46|23.89|23.87|22.89|23.16|23.5|24.13|24.32|23.22|23.03|23.48|23.13|22.37|23.42|23.665|23.81|24.57|24.325|23.36|23.98|23.27||22.94|22.95|23.78|24.1|23.78|23.01|22.84|23.66|23.63|23.89|24.96|26.67|27.34|27.69|28.34|28.25|29.75|30.39|30.29|30.25
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX|30.68|30.22|30.29|30.33|30.55|30.34|30.08|29.92|29.88|29.64|29.56|29.89|29.9|29.87|29.97|29.34||29.38|29.24|30.47|31.09|31.36|31.18|31.38|31.51|30.81|30.04|30.01|30.44|30.6|30.46|30.43|30.28|30.69|30.41|30.44|30.16|30.25|30.16|30.59|30.89||30.92|30.8|31.155|31.58|30.89|30.6|31.3|31.82|31.7|32.02|32.03|32.2|31.93|31.53|30.34|31.39|30.86|30.44|31.26|31.08|30.56|29.79|30.11|30.41|30.44|30.15|29.82|29.62|30.295||30.49|30.3|30.44|29.63|29.65|29.01|28.4|28.97|29.45|29.2|27.04|28.21|29.16|29|29.76|30.38|30.45|30.52|30.48|30.75|30.685|31.91|32.07|32.1|31.87|31.96|32.12|32.145|31.74|31.05||30.65|30.71|31.36|31.8|31.75|31.19|31.27|30.77|30.9|30.52|31.02|31.36|31.42|31.3|30.94|30.83|31.04|31.75|30.82|31.4|33.33|33.71|36.62|37.96|37.75|36.85|36.55|35.5|35.42|34.58|35.49|35.32|36.63||36.72|36.45|35.52|36.02|36.16|36.14|36.55|36.84|36.84|36.95|37.95|37.95|38.62|38.08|38.34|38.56|38.77|38.16|37.97|37.91|37.54|37.16|37.6|37.55|38.01|38.52|37.92|37.3|36.44|36.25|35.17|34.39|33.89|33.35||33.31|34.565|34.57|||33.95|33.55|33.91|32.75|32.77|32.6|33.37|34.08|33.88|33.7|33.69|33.17|33.24|33.27|33.35|33.51|33.51|32.4|31.89|31.64|32.01|32.14|31.79|31.65|30.89|31.08|30.47|31.2|32.05|31.59|31.58|30.72|30.255|29.69|29.46|29.76|27.92|28.04|28.58|27.82|28.02|28.32|29.29|29.1|28.96|28.35|27.89|27.6|27.85|27.33|26.85|26.66|26.86|26.88||27.56|28.04|28.67|29.83|29.07|28.89|28.35|27.97|29.56|29.07|28.97|30.81|31|30.71|30.72|29.45|29.33|29.87|30.08|30.75
08972|1123415|/equities/lightspeed-pos|TSX|20.25|20.25|19.71|19.95|20.31|20.02|20.81|19.78|20.3|20.85|21.14|21.03|21.01|21.41|22.1|22.56||22.89|20.85|21.45|22.7|22.8|22.34|22.05|22.28|22.46|22.53|23.07|23.03|23.43|23.5|23.31|23.35|23.57|23.29|22.72|21.87|21.69|21.55|21.9|22.38||22.04|21.56|20.45|19.58|19.4|19.52|19.62|19.81|20.99|21.22|21.28|20.91|21.18|21.75|20.07|19.68|19.45|20.045|19.51|19.65|19.82|18.18|17.825|17.63|17.48|16.95|17.24|17.665|18.045||17.5|17.02|18.74|18.59|19.07|19.4|19.39|19.47|19.14|18.85|18.08|17.56|17.08|17.06|17.36|17.635|17.41|17.2|17.51|17.81|18.21|18.2|18.46|18.95|18.76|18.67|19.04|18.88|18.69|18.19||18.31|18.53|19.68|19.68|19.44|19.33|19.5|19.18|20.03|20.27|20.64|20.51|20.29|19.64|20.08|19.53|19.4|19.63|18.62|19.35|20.21|20.09|20.26|20.86|20.78|20.28|20.52|20.32|20.27|20.16|20.7|20.81|20.96||21.925|23.12|22.56|22.01|22.02|21.96|22.985|23.7|22.37|21.62|22.01|22.66|23.825|23.31|23.18|22.59|22.58|21.89|22.72|22.26|21.62|21.41|21.92|21.57|21.42|20.63|20.17|20.39|20.29|20.27|19.38|19.39|19.39|19.06||18.79|17.59|17.27|||17.8|17.64|18.55|18.5|18.64|19.45|19.79|20.52|20.39|20.16|20.36|20.58|20.14|20.66|21.65|22.16|21.97|20.51|20.1|20.275|20.53|20.72|19.63|19.23|19.18|20.08|20.67|21.58|22.97|22.65|21.17|20.44|18.84|19.91|19.73|19.51|20|24.61|25.77|25.8|25.14|25.13|24.37|24.85|23.58|23.62|23.6|23.725|25.05|24.11|23.35|21.73|22.88|22.87||24.27|26.29|25.6|25.8|24.17|24.27|24.29|23.4|22.77|22.25|22.36|22.91|23.42|23.19|23.23|24.01|24.79|24.32|24.54|25.7
08973|1166355|/equities/nuvei|TSX|22.15|21.93|21.74|22.02|22.38|22.59|22.68|22.44|22.8|21.41|21.775|22.5|22.28|22.59|23.75|39.57||40.61|40.36|40.43|43.3|44.66|43.64|43.22|42.67|42.56|43.19|43.25|43.81|46.79|46.27|44.45|44.16|42.62|39.67|38.775|38.595|38.46|37.92|39.2|39.65||38.3|37.92|36.86|35.545|35.26|35.09|35.06|35.07|36.08|37.94|37.41|38.45|39.38|39.53|39.55|39.59|40.5|40.83|40.36|40.77|40.65|41.18|41.08|42.95|42.95|42.77|42.55|41.94|43.755||42.98|42.85|44.37|44.11|45.71|46.17|45.81|43.75|54.39|53.42|53.65|53.555|55.05|54.15|54.34|54.02|52.69|53.43|54.24|55.85|56.585|56.38|55.76|53.35|55.77|56.22|56.92|54.91|53.76|53.3||52.94|55.05|57.35|56.83|58|57.1|56.45|56.1|57.17|56.15|56.36|56.44|56.905|55.34|55.59|54.855|54.01|52.9|50.25|50.64|52.6|45.44|44.18|45.19|43.71|40.97|41.52|41.11|40.67|40.5|41.16|42.11|42.45||43.45|44.52|43.5|42.86|43.66|43.42|44.55|46.82|46.95|46.95|47.12|48.74|46.48|46.4|45.32|44.94|44.7|43.28|44.9|43.44|42.26|42.01|43.1|42.93|44|42.02|40.65|39.6|37.35|34.21|35.54|35.23|34.88|34.29||33.54|33.04|32.2|||32.58|32.86|34.35|34.21|34.7|35.24|36.1|36.34|36.71|36.6|36.58|36.7|36.06|36.22|37.88|39.6|41.18|38.65|37.66|37.52|38.75|39.47|38.66|38.05|38|39.69|40.9|40.28|43.08|42.8|40.4|38.45|36|40.16|39.97|37.31|38.45|38.86|40.41|40.62|39.11|39.51|39.04|37.54|37.4|35.9|36|35.95|38.36|36.96|35.86|34.47|36.16|36.14||38.98|40.4|40.45|39.39|36.62|37.24|37.39|36.47|36.47|36.72|36.65|37.34|40.4|41.02|40.5|40.6|41.9|40.23|40.41|41.47
08974|24605|/equities/onex-corp|TSX|82.39|81.96|81.7|81.26|80.49|79.79|80.47|80.05|81.23|82.43|82.24|82.135|80.84|79.1|80.13|78.21||78.62|77.84|78.75|79.96|80.25|79.98|79.98|79.4|78.49|78.35|78.73|77.44|76.34|75.135|74.91|74.83|74.8|74.345|73.4|72.51|73.17|72.23|72.28|72.78||72.16|71.26|70|70.28|69.62|69.23|69.495|69.89|69.36|69.45|70.075|69.07|69.21|68.16|66.52|65.52|63.97|63.24|61.8|61.48|61.15|60.77|61.16|62.25|62.13|60.28|60.65|60.31|59.61||59.13|60.06|60.03|59.21|60.08|58.71|60.35|60.11|60.46|60.95|60.2|59.63|61.33|61.5|62.17|61.91|61|61.01|62.42|64.02|63.7|63.83|63.51|63.28|63.78|62.26|61.42|61.34|61.83|61.82||61.13|61.17|61.74|63.3|62.85|62.55|60.62|61.38|62.01|62.8|64.37|65.72|66.46|65.99|65.58|65.275|66.42|67.3|66.6|69.88|73.97|75.51|75.48|75.18|74.59|73.12|72.62|70.34|69.7|65.56|65.85|64|63.62||67.35|67.25|66.51|66.26|67.04|67.21|68.135|69.02|68.13|68.6|69.62|70.45|68.4|68.1|68.51|68.86|68.92|67.19|67.9|67.95|66.7|65.94|67.87|66.84|66.28|65.95|66.11|64.89|63.57|63.91|63.6|63.22|65.19|64.93||65.07|63.82|62.71|||63.4|63.09|63.735|62.83|63.9|64.5|64.62|64.89|65.12|64.12|63.95|64.31|63.97|65.63|67.46|69.5|70.25|66.97|68.29|68.71|70.18|69.67|68.67|68.7|68.71|69.17|69.58|72|71.95|71.15|69.4|69.07|68.13|69.68|69.08|68.21|66.58|67.14|68.07|68.44|69.05|68.69|67.01|65.6|64.36|64.09|64.71|65.84|66.07|65.57|64.34|62.77|63.5|63.95||65.36|66.52|67.03|66.81|63.79|62.855|61.33|61.95|61.9|61.96|62.75|64.13|65.21|65.25|65.44|66.05|67.82|67.32|67.735|68.13
08975|24608|/equities/open-text|TSX|52.93|52.63|52.13|51.95|51.58|50.825|50.03|49.14|49.62|50.18|50.12|50.75|50.05|50.035|49.33|47.72||49.24|53.46|54.15|55.82|55.83|55.19|54.94|55.35|55.82|54.95|54.96|54.57|55.01|54.41|54.48|54.85|54.2|53.08|52.73|52.49|52.53|52.97|53.89|54.39||54.3|53.72|53.27|52.52|52.46|52.355|52.815|52.97|53.92|54.33|54.32|55.25|55.33|56.28|55.775|55.17|55.22|55.8|57.04|56.21|55.75|55.46|55.77|56.18|56.77|55.69|54.87|54.11|54.91||55.94|54.85|54.54|53.98|54.3|54.03|54.15|54.92|55.12|54.72|51.91|49.42|50.55|50.63|50.95|51.09|50.71|50.37|50.55|50.515|51.01|51.18|51.31|51.775|52.05|52.05|52.14|51.91|51.7|50.8||50.89|50.93|51.43|51.33|51.47|50.9|50.745|50.79|50.36|50.33|50.69|50.83|51.62|50.03|49.95|48.27|48.21|48.63|47.2|47.44|48.32|47.65|47.69|47.94|46.9|45.96|46.43|46.095|46.21|46.05|46.23|46.695|46.65||46.79|47.47|47.56|46.96|47.03|47.12|47.78|46.41|45.97|45.7|45.32|43.8|43.6|44.19|44.35|45.13|44.45|43.56|44.42|44.21|43.82|43.37|43.59|43.67|43.4|42.77|42.3|41.65|41|41.11|39.85|40.755|41.27|40.4||39.82|39.46|38.96|||38.88|38.97|39.24|38.69|38.57|39.05|38.89|39.61|40.1|38.4|37.9|37.4|37.67|37.83|38.17|38.835|39.2|38.5|39.29|39.79|39.63|39.66|38.78|37.47|38.05|38.69|38.495|38.7|39.05|38.59|38.65|38.03|36.04|36.26|36.16|35.16|38.13|38.92|39.7|39.4|39.46|39.04|38.18|38.41|37.74|37.25|37.39|37.23|37.32|36.19|35.73|34.72|35.14|35.1||36.08|37.27|37.5|37.67|36.23|36.51|36.88|36.45|36.34|36.8|36.51|36.83|37.38|37.29|37.71|37.91|38.28|39.03|39.42|40.23
08976|24680|/equities/transcanada-corp|TSX|44.1791|43.8603|43.6235|43.414|43.1043|43.3866|43.7966|43.6599|43.8421|43.8148|43.7966|44.5071|44.4342|44.1974|44.3704|43.6417||43.7874|43.4504|42.8037|42.4484|41.583|39.8068|43.086|43.8603|44.1609|45.6093|47.2398|46.3471|46.1968|45.9099|46.256|47.0394|47.0121|46.6568|47.1487|47.0531|47.3218|47.5313|47.8774|48.4422||48.2008|47.7408|48.1871|48.424|47.3127|47.176|47.8319|48.5242|48.1507|48.506|48.7701|49.5353|49.3804|49.5535|49.5808|50.1365|50.1456|50.0181|49.6628|49.7812|49.1618|47.9913|47.7226|48.5151|49.1709|48.9796|48.7246|48.8521|49.0525||49.2985|48.9432|48.9159|49.3349|50.346|50.7923|50.3278|50.5737|50.6466|50.9927|50.7832|49.9452|50.1911|50.1365|50.9654|50.8015|49.7539|49.927|49.9543|49.8905|50.4098|50.6193|50.6557|50.7286|51.2478|51.4118|51.0565|50.8333|50.2276|49.8997||49.7357|48.9887|48.4786|47.9139|47.677|47.4493|48.2418|47.6497|47.2671|46.3198|46.5384|47.3081|47.2125|46.4837|46.3471|46.1831|46.3471|48.8976|48.2236|48.8794|49.8268|50.6648|50.7468|51.0383|50.6011|49.8086|49.3622|49.3531|50.2185|50.1729|49.8905|49.5535|49.6537||51.43|51.2205|50.847|50.2731|50.3733|50.1547|50.182|50.4462|50.765|50.6193|50.4826|49.6992|48.2145|51.7488|51.7306|52.0676|51.8035|51.4027|51.9173|52.6233|52.3591|52.2862|52.5322|52.268|51.9401|51.2296|51.0201|49.8905|49.508|49.5444|48.2782|47.4766|48.005|48.3511||48.6426|48.6062|49.426|||49.4897|48.761|49.7175|49.048|49.1163|49.6082|50.9426|52.2316|52.933|52.2589|52.5686|52.2953|52.7144|52.4684|52.5504|52.2771|53.5433|54.2083|55.7158|59.3093|59.7284|59.0634|58.6899|58.4349|57.4238|58.2436|57.9521|57.7517|57.4966|57.4602|57.2689|56.4673|55.52|54.2902|54.2629|54.4087|54.2083|54.1809|54.2356|53.8894|53.8257|54.0352|53.0514|52.268|52.8874|52.6051|52.5504|52.7781|52.3409|51.4664|51.1567|49.7357|49.7721|50.0727||50.7832|50.6375|51.9674|52.8965|51.6668|50.6466|50.8197|51.7033|52.3045|52.6779|53.7073|56.9319|56.9501|56.7497|56.0665|56.4855|57.36|57.6606|57.4329|57.8155
08977|24603|/equities/north-west-company-inc|TSX|30.84|30.83|30.74|30.66|30.485|30.4|30.36|30.55|30.83|31.14|31|31.31|31.62|31.58|31.45|31.36||31.41|31.43|31.62|31.72|32.03|32.32|32.2|32.58|32.47|32.25|31.51|31.11|31.05|31.01|31.4|31.31|31.04|30.89|30.68|30.65|30.57|30.38|30.95|31.16||31.11|31|30.96|30.75|30.93|31.15|31.49|31.68|32.35|32.27|32.25|32.85|33.86|34.04|33.915|33.96|34.17|33.53|38.03|38.24|38.315|38.375|38|38.02|37.99|37.79|37.57|37.25|37.6||38|37.76|37.82|37.44|37.95|38|37.28|37.02|37.48|37.34|37.65|38|38.91|39.2|39.04|39.56|39.57|39.16|39.16|39.17|38.735|38.65|38.67|38.75|39.06|39.07|39.61|39.63|39.75|38.9||37.63|35.88|36.26|36.45|37.61|37.76|37.62|37.03|36.47|36.22|36.61|36.52|35.97|35.47|35.38|35.08|34.81|34.65|34.5|34.71|34.89|34.96|34.86|35|35.23|35.4|35.18|35.15|35.57|35.47|35.9|36.3|36.22||36.57|36.4|36.2|35.78|35.65|35.64|35.24|34.93|35.43|35.94|35.52|35.85|36.29|36.02|36.05|36.08|36.02|35.98|36.06|35.59|35.9|35.89|36.05|36.43|36.03|35.7|35.51|35.17|35.5|35.5|35.48|35.25|35.33|35.32||35.24|35.34|35.85|||36.18|35.89|36.21|35.78|36|35.97|36.24|36.76|37.56|37.36|37.5|36.05|35.66|35.205|34.8|37.37|37.75|37.27|37.35|37.38|37.1|37.14|36.92|36.62|36.48|36.01|35.67|35.24|35.02|35.13|35.37|35.01|35.01|34.9|34.87|34.66|34.63|34.68|35.42|35.33|35.88|36.04|35.65|35.38|35.26|35|34.9|35.02|34.99|35.02|34.99|34.29|33.61|33.04||32.87|33.06|32.9|32.92|31.94|31.81|31.81|31.46|32.31|31.94|31.88|32.15|32.59|32.4|32.31|32.17|32.31|32.05|32.38|33.46
08978|24679|/equities/thomson-reuters-corp|TSX|171.19|171.89|171.49|170.79|171.84|170.55|171.11|170.5|171.89|175.5|176.05|178|176|175.88|174.39|173.1||175.15|174.51|179.58|177.69|175.82|176.34|174.38|174.57|173.02|172.55|173.91|173.55|173.03|172.75|174.1|172.54|170.56|170.78|171.33|172.76|172.27|176.46|175.79|176.05||177.11|176.19|178.73|177.83|175.94|171.26|170.09|168.82|171.07|170.21|169.57|168.6|165.55|164.36|163.23|163.18|163.01|164.135|164.21|165.455|164.26|166.31|169.86|169.11|168.68|167.92|167.13|165.83|167.78||169.58|166.13|165.99|165.54|165.5|166.29|165.55|164.85|162.8|160.72|159.25|160.93|169.78|169.77|177.6|177.69|177.08|177.41|178.56|179.14|177.96|175.22|174.68|174|173.15|173.43|174.46|174.08|173.73|175.32||175.4|175.87|175.88|174.21|175.275|173.89|173.16|173.12|173.15|172.81|171.35|172.46|172.12|169.72|168.87|166.01|166.25|165.45|163.96|165.21|167.88|168.56|166.46|164.79|164.27|164.08|164.36|162.56|165.1|163.91|164.74|163.4|165.19||165.75|165|165.82|163.91|161.59|154.95|151.86|156.87|157.19|159.24|160.55|160.05|157.97|157.35|157.18|156.58|157.48|156.38|156.5|156.89|157.11|157.52|157.82|158.22|156.6|155.54|154.54|155.92|154.5|155.3|155.59|155.52|157.63|155.4||153.72|153.51|152.96|||151.84|152.38|151.85|151.02|152.25|154.56|154.92|157.02|157.28|157.2|156.65|155.29|155.61|154.85|156.9|156.73|155.73|153.05|152.51|155.41|155.01|154.61|154.22|152.6|152.22|150.01|148.48|146.42|146.19|145.05|145.32|145.63|142.61|142.31|141.35|140.88|139.57|136.92|139.42|144.29|142.98|141.98|142.03|140.31|140.05|137.92|138.66|140.06|140.8|137.97|137.235|136.02|137.75|138.88||139.69|143.54|144.46|143.755|140.95|141.69|141.77|140.73|141.62|141.92|140.91|141.175|145.34|144.98|146.28|145.85|146.71|147.4|147.57|147.65
08979|43109|/equities/tricon-capital-group-inc|TSX|11.44|11.31|11.16|11.12|10.94|10.745|10.75|10.95|11.12|11.24|11.39|11.59|11.43|11.34|11.23|11.91||11.82|11.72|12.03|12.12|12.13|12.12|12.07|12.36|12.26|12.22|12.19|12.125|12.14|12.04|12|11.97|11.955|11.98|11.91|11.72|11.88|11.66|11.85|11.75||11.5|11.43|11.375|11.23|11.03|11.01|11.02|11.26|11.37|11.41|11.61|11.35|11.335|11.225|11.16|11.27|11.27|11.41|11.15|11.11|10.91|10.72|10.64|10.855|10.76|10.54|10.53|10.64|10.83||10.77|10.68|10.535|10.63|10.9|10.92|10.94|10.75|10.58|10.7|10.51|10.46|10.68|10.61|10.78|10.78|10.465|10.43|10.62|10.71|10.765|10.74|10.67|10.625|10.52|10.39|10.665|10.73|10.68|10.57||10.39|10.22|10.22|10.255|10.42|10.23|10.15|10.01|10.175|10.02|10.13|10.2|10.38|10.29|10.27|10.41|10.49|10.56|10.41|10.415|10.96|11.2|11.115|11.31|10.81|10.4|10.695|10.945|11.13|10.99|11.44|11.42|11.53||11.715|11.77|11.96|12.005|11.65|11.57|11.86|11.82|11.42|11.5|11.79|11.73|11.36|11.28|11.25|11.22|11.145|11.03|11.15|11.07|10.98|11.055|11.28|11.26|11.24|11.14|10.96|11.05|10.93|10.89|10.485|10.615|10.55|10.37||10.37|10.15|10.14|||10.17|9.83|9.94|9.835|10.015|10.1|10.47|10.72|10.59|10.265|10.52|10.73|11.08|11.16|11.27|11.5|11.49|11.175|11.11|11.255|11.67|11.67|11.64|11.64|11.69|11.73|11.65|11.83|12.035|11.67|11.7|11.69|11.03|10.95|11.02|10.88|11.135|11.39|11.51|11.16|11.33|11.38|12.11|12|11.77|11.52|11.53|11.48|11.88|11.67|11.46|10.92|11.05|11||11.18|11.73|11.92|12.3|11.93|11.75|11.59|11.85|11.95|12.15|12.465|12.59|13.02|13.05|13.55|13.37|13.65|13.65|13.79|14.07
08980|24691|/equities/westshore-terminals-invest-corp|TSX|28.7808|28.5341|28.5045|28.3269|27.7349|27.9323|28.1691|28.4059|28.3269|28.2776|28.5341|28.8301|28.6032|28.7413|28.692|27.3304||26.8765|28.3171|28.5341|29.7576|29.8957|29.6194|29.6589|29.8661|29.4813|30.8528|30.9613|31.277|31.3362|31.5533|31.2672|31.2178|31.2672|31.0797|31.1784|30.9712|30.7837|30.6752|30.6554|30.7146||30.5765|30.3397|30.3496|30.3989|30.0634|29.9648|30.1029|30.241|30.3989|30.4482|30.7837|31.2573|31.1784|31.3757|31.7802|32.6485|32.7175|32.4413|31.7901|32.2538|31.6224|30.1424|30.6456|30.9218|30.9218|30.537|30.3693|30.3594|30.5568||30.32|29.6885|29.3826|28.8794|28.8893|28.8696|28.6328|28.5243|27.8336|26.5509|26.1859|26.1267|26.6792|27.0295|27.1331|27.0837|26.8864|27.0936|27.5672|27.9027|27.5771|27.4488|27.4488|27.6856|27.7448|28.0211|27.8533|27.5771|27.2317|26.5411||26.3437|26.2352|26.1957|26.0872|26.5016|25.8603|26.2253|26.2944|26.3437|25.8109|25.6432|25.6531|25.9096|25.7517|25.9885|25.7123|25.071|25.1104|24.0843|23.2358|23.8574|23.6896|23.9856|24.183|24.0646|23.5712|23.7883|24.5875|24.4691|23.9758|24.035|24.3014|24.6664||24.7848|24.6664|24.7651|24.7256|24.6664|24.6072|24.4494|24.5875|24.4888|24.4592|24.6072|24.5283|23.956|23.3344|23.1174|23.6798|23.6403|23.66|23.6798|24.1238|23.7291|23.4331|23.7094|23.4134|23.5614|23.5614|23.4726|23.5712|23.4528|23.3838|23.0088|22.4662|22.8214|22.1504||22.0518|22.0814|22.1011|||22.555|22.4958|22.6931|22.5352|22.259|21.8347|21.3019|21.7854|22.328|22.4464|22.2984|22.1998|22.259|21.9729|22.6734|23.6502|23.6107|23.6502|23.6107|23.5219|23.9264|23.7686|23.6995|23.5811|23.6798|23.5318|23.5515|23.66|23.6502|23.5614|23.7587|23.6502|23.591|23.6107|23.2456|22.1307|23.3542|23.7883|23.8574|23.8278|24.035|24.2619|23.9856|23.8771|23.6107|23.1174|23.5614|24.1238|24.2126|23.9856|24.104|24.0646|24.331|24.0152||24.6368|25.436|26.3733|26.1563|26.1069|26.028|25.7123|25.5544|26.3733|26.6003|26.7581|27.5672|28.35|28.46|28.4256|28.7|29.05|29.49|29.45|29.41
08981|998086|/equities/canada-goose-holdings-inc|TSX|21.14|20.71|20.54|20.55|20.52|20.65|20.81|20.43|20.61|20.85|21.19|21.7|22.5|21.8|21.5|21.82||22.1|21.15|22.6|23.64|23.855|23.63|23.31|22.96|22.81|22.86|22.935|23.1|23.41|23|22.51|23.23|23.81|23.9|23.53|22.77|22.63|22.68|23.04|23.75||22.46|21.64|21.25|20.8|20.88|20.84|20.97|21.37|22.02|22.46|22.35|22.05|22.11|21.93|21.91|21.86|22.02|22.62|21.56|21.4|21.23|20.88|21.14|21.65|21.83|21.72|21.87|21.8|22.22||22.81|23.67|26.76|26.845|27.42|27.16|27.055|27.38|27.04|27.1|26.35|25.75|25.69|25.09|26.45|26.08|25.58|25.56|25.85|25.86|25.01|24.7|24.72|24.65|24.63|24.57|24.64|24.52|24.88|24.39||24.23|24.7|24.99|25.16|24.84|24.63|24.17|24.38|24.2|24.365|24.36|24.96|25.12|24.45|24.61|23.78|23.73|24.19|23.39|23.92|24.78|25.53|25.76|25.83|25.9|25.23|25.39|25.17|24.84|24.43|24.56|25.15|25.47||26.06|26.73|26.55|25.84|26.08|25.61|26.29|26.85|26.95|27.85|24.69|24.85|30.75|30.85|29.94|29.41|29.02|28.15|28.32|27.96|27.09|27.61|28.75|29.08|29.65|28.83|28.68|28.11|27.06|26.21|25.32|24.81|24.18|23.97||23.36|22.95|22.81|||23.25|23.93|24.53|24.14|24.21|24.81|25.06|25.3|25.13|24.55|25|24.34|24.2|24.25|24.74|24.34|25.02|24|23.38|23.18|23.87|23.9|23.89|23.13|23.11|23.8|23.54|24.17|24.69|24.04|23.2|22.53|21.68|21.9|21.48|21.1|20.01|20.22|22.15|22.28|22.53|22.64|23.83|23.35|23.34|24|23.855|23.65|23.91|23.14|22.53|21.51|22.25|22.17||22.97|23.51|22.46|22.46|20.85|20.73|21.535|22.52|22|22.17|22.08|23|23.38|23.29|22.38|22.51|23.5|23.65|24.09|25.16
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX|7.2|6.82|6.06|6.02|6.05|5.87|5.9|5.81|5.87|5.96|6.05|6.1|6.165|6.21|6.13|6.2||6.32|6.25|6.33|6.635|6.31|6.19|6.115|6.13|6.18|6.17|6.13|6.11|6.32|6.36|6.34|6.45|6.48|6.385|6.4|6.31|6.31|6.45|6.8|7.07||7.05|6.96|6.57|6.33|6.26|6.32|6.22|6.26|6.52|6.68|6.71|6.74|6.81|6.88|6.87|6.85|6.825|6.89|6.935|6.99|7.13|7.16|6.95|6.985|7.14|7.04|7.04|6.98|7.095||7.22|7.12|6.885|6.725|6.71|6.68|6.83|6.78|6.55|6.32|5.89|5.85|5.58|5.495|5.215|5.22|5.31|5.33|5.38|5.49|5.66|5.64|5.8|5.91|5.94|5.91|5.925|5.9|6.1|5.995||6|6.07|5.99|6.08|5.18|5.35|5.235|5.175|5.28|5.23|5.05|5.02|4.91|4.92|5.01|5|4.95|4.98|4.81|4.87|4.9|4.72|4.725|5.43|5.42|5.19|5.2|5.225|5.21|5.12|5.15|5.21|5.26||5.53|5.685|5.63|5.5|5.51|5.43|5.685|5.86|5.81|5.86|5.92|6.05|5.66|5.64|5.59|5.58|5.575|5.505|5.63|5.53|5.495|5.44|5.445|5.23|5.18|5.02|4.855|4.875|4.67|4.64|4.65|4.705|4.52|4.48||4.32|4.32|4.31|||4.53|4.615|4.96|5.57|5.5|5.71|5.76|5.9|6.01|5.95|5.93|5.93|5.98|6.235|6.55|6.67|6.53|6.29|6.37|6.4|6.375|6.435|6.155|6.08|6.09|6.295|6.17|6.28|6.44|6.33|6.455|6.46|6.16|6.3|5.89|5.68|5.87|6.03|6.31|6.26|6.105|6.11|6.04|6.04|5.905|5.89|5.76|5.81|6.01|5.62|5.49|5.515|5.675|5.72||6.255|6.51|6.515|6.69|6.395|6.5|6.44|6.59|6.86|6.84|6.8|7.06|7.34|7.42|7.4|7.52|7.79|7.7|7.65|7.9
08983|24470|/equities/boardwalk-reit|TSX|67.15|66.71|66.34|66.7|66.3|65.51|65.87|65.85|65.53|65.12|66.11|66.02|65.04|63.91|63.58|63.34||63|63.68|64.4|64.94|65.48|65.37|66.3|68.5|66.94|67.12|66.14|66.1|65.97|65.92|65.12|64.8|64.57|63.88|63.28|60.93|62.07|60.65|62.23|61.85||61.77|61.15|61.06|60.56|59.27|59.02|59.2|60|59.61|59.89|60.22|59.44|59.2|59.4|59.55|59.91|60.01|60.69|60.39|60.83|60.8|59.38|59.3|59.4|59.16|59.18|59.38|59.84|60.27||60.89|60.89|61.15|62.05|60.93|62.37|60.68|60.1|58.89|59.51|58.53|57.71|57.62|57.14|58|57.65|57.48|57.42|58.45|59.22|59.18|58.66|58.09|58.59|58.08|57.92|57.73|57.36|56.35|55.2||55.26|54|54.47|54.45|54.4|54.11|53.91|53.38|53.94|53.09|52.94|53.5|54.26|55|55.73|55.54|56.4|57.99|57.17|57.14|58.48|58.32|58.59|59.86|58.9|58.59|58.06|57.9|58.2|57.47|58.56|58.38|58.24||58.43|58.44|57.75|57.21|57.13|56.66|56.19|55.85|55.25|55.33|56.55|57.15|55.62|55.58|54.69|54.6|54.15|53.63|53.67|53.06|52.72|52.51|52.44|51.89|51.43|51.12|51.03|49.31|49.65|49.27|49.39|49.03|49.82|49.51||48.82|48.93|48.5|||48.24|48.07|47.94|47.6|47.77|48.33|49.19|50.39|50.48|49.41|49.93|50.26|49.7|48.9|49.5|50.26|49.8|49.43|49.65|49.855|50.85|50.38|50.61|49.96|50.3|50.06|49.98|50.58|50.67|50.35|50.97|50.26|47.86|48.71|48.73|47.43|47.215|47.96|48.49|48.21|48.01|48.39|48.72|47.68|47.47|45.94|45.83|45.15|46.46|45.58|45.455|43.76|43.97|44.07||44.6|45.61|45.27|47.13|45.99|44.47|44.38|44.51|44.72|44.64|44.29|45.21|46.49|46.36|48.3|48.3|48.3|48.3|48.3|49.35
08984|24777|/equities/boyd-group-income-fund|TSX|239.98|239|239.29|239.94|242.52|239.05|240|239.65|239.41|239.48|238.27|241.11|240.89|238.33|233.58|233.6||234.885|232.62|236.54|237.67|240|239.4|239.67|239.33|240.8|241.57|242.34|241.86|242.345|243.19|244.95|241.72|241.61|243.04|241.14|242.02|242.01|243.05|245.23|248||250.07|246.97|241.96|238.07|238.79|240|244.72|243.87|245.75|246.47|246.68|247.48|244.73|245.685|244.505|241.135|245|251|249.19|245.02|245.85|244.47|243.34|247|245.92|240.4|239.45|232.65|236.85||243|241.22|241.48|236.56|236.9|236.94|239|229.97|225.86|227.99|227|227.34|226.63|226.41|225.68|225.31|217.93|214.04|213.72|213.66|213.48|212.82|212.4|214.03|213.53|213.2|217.38|219|222.36|213.33||213.97|213|209|212.37|210.16|209.64|208.75|206.3|209.54|210.35|209.52|201.73|208.54|210.63|215|213.55|210|213.06|208.98|212.77|212.5|214.4|213.75|212.67|211.53|212.16|213.18|215.47|215.85|213.96|215.46|216.29|212.35||215.41|214.38|213.95|212.76|211.36|209.33|206.79|205.04|200.665|201.59|201.82|198.44|198.365|197.82|197.66|198.59|205.84|202.51|207.685|210|207.68|207.31|210.18|211.75|211|210.01|211.52|210.15|210.54|211.04|209.49|211.04|208|205.95||205|207.05|204.01|||205.5|206.88|209.57|211|211.54|212.99|211.1|209.5|209|212.77|215.91|212.86|210.53|210.33|215.51|216.48|217|211.46|211|209.785|213.68|213.5|213.5|208.26|204.78|204.18|202.96|201.63|205.3|207.47|208.82|207.26|196.01|199.79|197.66|196.51|198.89|198.5|193.9|193.86|190|191.74|193.05|189.35|185.9|187.3|186.5|189.2|191.06|185.99|183.68|179.97|182.56|179.89||179.83|173|173.51|171.9|164.9|173.64|172.88|173.8|174.22|176.4|175.18|178.945|181.22|184.13|186.41|182.33|182.63|180.74|181.45|184.71
08985|985736|/equities/brookfield-business-partners|TSX|21.13|20.58|20.27|20.3|20.24|20.15|20.52|21.09|21.42|22.09|22.1|22.8|23.25|23.215|23.35|23.23||23.51|23.4|22.99|22.74|22.45|22.75|22.81|22.78|23.63|24.26|24.39|24.48|24.21|24.03|24.03|24.14|23.8|23.6|23.18|23.48|23.01|23|22.8|22.81||22.75|22.61|22.7|22.86|23.01|22.75|23.32|24.33|24.57|25.37|26.04|25.48|25.79|25.89|25.89|25.7|25.75|25.56|25.62|24.74|25.4|24.99|24.93|25.21|25.26|25.19|25.24|25.6|25.56||25.35|26.21|24.67|24.16|23.79|22.84|22.52|22.58|22.63|22.43|22.49|21.92|22.82|22.7|22.93|22.58|22.46|22.55|23.78|24.5|24.5|24.8|24.64|24.59|23.8|23.45|24.51|24.5|24.99|23.58||23|23|24.19|24.31|24.55|23.69|22.78|22.6|22.4|22.13|22.5|22.73|22.5|22.5|22.27|22.22|22.68|23.35|23.24|23.88|24.3|24|24.04|24.5|24.75|24.18|24.43|23.59|23.47|23.38|24.13|24.17|24.6||25.66|24.95|24.77|25.01|25.43|25.8|26.03|26.64|26.06|27.35|28.82|28.37|27.15|27.47|27.56|26.79|26.97|26.32|25.9|25.08|24.75|24.44|24.62|24.2|24.3|24.25|24.43|24.29|23.86|23.76|23.7|23.77|23.1|22.73||22.29|22.09|22.05|||22|20.94|21.31|21.75|22.59|22.4|23.6|24.09|24.29|23.78|24.09|23.15|23.45|24.05|24.33|24.61|25.1|25.2|24.98|24.88|25.81|26.5|26.8|26.65|26.385|26.4|26.46|26.65|27.75|29.55|28.65|27.27|26.39|27.16|26.23|26.54|28.58|29.05|29.73|30.2|29.64|28.21|28.04|26.91|26.67|26.5|26.72|25.8|26.22|25.64|25.7|26.5|26.43|25.63||26.17|26.77|28|28.95|27.06|25.85|25.63|25.99|25.97|26.05|26.55|27.375|27.37|27.47|27.79|28.05|30.39|30.88|31.18|30.68
08986|42747|/equities/brookfield-infrastructure-partners|TSX|43.27|43.18|42.78|42.85|42.59|42.44|42.31|42.7|42.63|43.01|43.07|44.23|44.18|44|43.57|43.06||43.13|42.49|44.49|46.03|46.51|46.6|46.8|47.14|47.26|46.99|47.06|46.96|47.08|46.72|47.01|47.44|47.05|46.13|45.89|46.47|46.83|47|48.14|48.18||47.04|46.5|46.12|46.29|46.06|46.27|46.81|46.29|46.45|46.5|46.6|48.31|48.47|49|48.9|48.95|48.71|48.825|48.6|48.59|48.5|48.13|47.83|48.33|48.5|48.22|48.26|48.4|49.21||49.6|49.05|48.9|48.93|48.43|47.78|47.14|46.98|47.19|47.26|47.26|46.89|46.93|46.27|47|47.06|46.94|46.69|46.87|47.58|47.48|47.4|47.34|47.56|47|47.63|46.49|45.79|45.94|45.15||45.25|44.81|44.73|45.22|44.81|44.68|43.87|43.4|43.44|43|43.14|43.85|43.96|43.73|43.46|43.09|42.88|43.91|43.8|44.02|45.24|45.37|45.37|45.83|45.12|44.47|44.9|44.75|45.31|45.66|46.16|46.21|46.43||46.1|46|46.13|45.5|45.52|45.12|45.37|44.74|45.76|45.91|46.37|45.76|45.18|46.55|46.55|46.62|47.38|47.35|47.54|46.78|46.18|46.1|46.8|45.96|46.02|45.4|45.1|45.01|44.59|44.17|43.6|42.88|43|42.29||41.62|41.23|40.84|||41.75|41.8|41.48|41.75|42.41|43.58|44.8|46.02|47.12|46.85|46.8|45.62|45.33|45.7|46.9|47.49|48.26|49.14|49.74|49.915|50.28|50.34|50.2|49.84|49.43|49.08|48.96|49.58|49.77|49.54|49.49|49|48.4|48.48|48.13|48.16|48.05|49.32|49.58|49.15|48.81|48.63|48.06|46|45.59|45.69|46.5|47.01|47.35|45.98|45.38|44.75|45.28|45.57||47.14|48.36|49.03|50.19|49.71|48.84|48.02|49.02|50.75|52.02|53.05|54.72|54.9|53.75|53.82|53.39|53.93|55.2|55.07|55.24
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX|20.17|19.95|19.84|19.75|19.75|19.75|19.8|20|20.17|20.61|20.65|20.85|20.8|20.85|20.77|20.7||20.5|20.55|20.82||21.33|21.2|21.1|20.83|20.76|21.14|20.89|21|20.59|20.45|20.82|20.51|20.76|20.77|20.48|20.5|20.23|20.955|21|20.8||19.99||20.14|19.55|19.55|19.55|19.55|19.6|19.55|19.3|19.73|19.6|19.79|19.97|20|20.01|20.1|20|20.19|20.16|20.15|20.1|20.35|20.4|21.06|20.6|20.95|21.02|21.1||20.9|20.15|19.56|19.66|19.25|19.65|19.4|18.94|18.88|19.09|19.06|19.24|19.6|19.85|20.25|20.1|19.88|19.88|20.25|20.21|20|20.22|20.46|20.69|20.85|20.82|20.99|21.1|21.1|21||21.17|21|21|21.25|21.74|22.15|21.5|21.12|21.6|21.45|21.5|21.66|21.45|21.47|21.51|21.58|21.15|21.25|20.88|20.7|22.2|24|24.38|24.3|24.12|24.09|24.55|24.85|25.1|24.75|24.71|23.75|23.75||24.75|25.25|25.47|25.26|25.72||25.74|25.83|25.76|25.85|25.95|25.52|25.31|24.75|23.71|23.54|23.17|23.15|23.09|23.06|23|23.31|22.75|22.27|22.42|22.15|22.02|21.85|21.85|22|22.38|21.8|21.32|19.09||19.25|19.25|19.5|||19.7|20.01|20.21|20.03|20.2|20.57|21.07|21.62|21.36|21.81|21.7|21.9|21.91|22.02|22.71|22.57|22.7|21.62|22.03|21.9|21.7|21.6|21.3|21|21.01|20.8|20.53|20.9|20.83|20.53|20.69|21.19|20.99|21|21|20.65|21.1|21.26|21.36|21.35|21.34|21.03|21.11|20.61|20.29|20.51|22.31|22.5|22.61|22.33|22.52|22.3|23|23.05||24.25|24.75|24.77|24.94|25.19|25.76||25.72|25.52|25.52|25.41|25.37|25.13|25.26|25.57|25.4|25.34|25.06|24.61|24.9
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX|19.77|20.05|20.3|20.39|20.67|20.7|20.71|20.69|20.71|21|21.15|21.35|21.2|21.2|21.14|20.96||21|21|20.93|21.22|21.25|20.92|21.37|21.4|21.5|21.33|21.75|21.35|||21.23|21.23|21.12|21.49|21.39|21.17|21.25|21.26|21.25|21.215||21.165||21.1|21.2||21.15|21.25|21.43|21.52|21.75|21.8|21.8|21.79|21.98|21.7|21.7|21.645|21.8|21.55|21.46|21.4|21.4|21.26|21.5|21.46|21.5|21.24|21.71|21.85||21.8|21.58|21.8|21.8||22.01|22.1|22.23|22.31|22.3|22.21|22.19|22.35|22.37|22.35|22.35|22.36|22.36|22.76|22.53|22.73|22.52|22.77|22.32|22.51|22.2|22|22.1|22|21.96||21.9|21.95|21.99|21.8|21.5|21.6|21.98|21.99|21.93|21.56|21.9|22.08|22|21.43|22.34|21.8|21.77|22.08|22|22.12|22.12|22.46|22.3|22.6|22.84|22.825|22.82|22.6|23.28|23.54|23.8|24.09|24.25||24.25|24.29|24.25|24.195|24.24|24.19|24.07|24|23.86|23.74|23.75|23.89|23.84|24|23.92|24|23.86|23.89|23.82|23.85|23.86|23.81|23.82|23.46|23.53|23.74|23.65|23.34|23.55|22.9||23.23|22.87|22.7||23.18|22.6|22.38|||22.36|22.41|22.45|22.41|22.41|22.35|22.46|22.7|22.67|22.33|22.25|22.13|22.75|22.75|23|23.5|23.41|23.39||22.99|23|23.16|23|22.93|23|23.05|22.9|22.76|23.14|22.93||23.26|23.36|23.37|23.3|23.06|22.75||22.89|22.75|22.6|22.35|22.2|21.62|22.31|22.64|22.69|22.42|22.55|22.6|22.68|22.7|23|23.06||23.03|23.45|23.47|23.55|23.45|23.75|23.7|23.69|23.9|24|24.1|24.24|24.58|24.55|24.4|24.55|24.75|24.77|25|25.1
08989|24482|/equities/canadian-apartment-properties-reit|TSX|48.23|49.3952|48.9943|47.53|49.2821|47.53|48.9943|48.26|48.59|49.7961|50.012|48.92|50.6699|49.45|49.19|50.6185||50.9886|49.31|51.2456|50.77|52.3866|50.65|50.96|53.6511|53.8053|52.24|53.6614|53.3427|53.4146|53.3016|52.37|53.9286|53.4558|52.6642|50.12|50.8704|49.37|49.12|50.63|51.8829||49.855|48.95|49.9092|49.4466|47.62|47.9046|46.92|49.1999|49.6419|48.24|48.96|50.9063|51.04|49.47|50.7316|49.44|50.08|50.6|50.25|51.6568|51.0605|48.8|48.47|48.29|49.5905|49.6727|48.21|49.7036|48.38||49.8886|49.94|49.6213|48.07|50.6493|50.3512|48.87|48.93|50.3409|49.42|50.0942|48.37|50.0325|48.83|50.6596|50.5363|49.755|49.7139|49.3438|49.2718|49.3541|48.9429|48.8709|47.67|48.6756|47.28|47.35|47.48|46.83|46.42||46.31|46.38|46.42|47.6527|47.31|47.11|48.0793|46.37|47.6681|45.53|46.3112|45.25|45.75|47.5551|47.2981|47.1439|46.62|48.5111|47.2055|47.4625|47.39|47.7|47.79|49.9914|50.0325|48.25|49.7755|50.3101|49.25|49.9914|49.8989|48.4|50.3307||51.153|49.46|49.145|50.3204|49.23|50.2587|49.24|49.8578|48.25|50.3718|49.3|51.4717|50.1148|50.4026|50.2279|49.8681|49.7858|49.2101|48.9943|48.8195|48.2027|48.3672|48.8298|48.3261|48.3672|47.5653|47.2672|46.4243|45.8794|44.9234|44.3169|44.8412|44.6047|43.7823||43.6384|42.631|42.6618|||42.8982|42.6721|42.6926|42.1581|42.6412|43.3403|44.0187|44.6253|44.6253|43.8851|44.2038|44.2655|44.1421|44.0701|43.9674|43.42|43.94|42.95|42.19|42.37|43.39|43.2|43.08|42.6|42.665|42|42.03|42.63|42.89|42.84|43.43|41.65|40.65|42.39|41.97|41.23|40.43|41.09|41.87|42.03|41.79|42.26|41.09|40.65|40.15|39.2|39.52|39.08|40.89|40.89|40.26|39.57|39.68|39.5||40.42|41.61|41.74|42.93|42.05|40.7|40.27|40.26|39.93|40.57|40.92|41.9|42.52|41.62|42.92|43.25|43.85|43.69|44.52|45.83
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX|151.9|152.51|151.73|151.55|152|151.63|152.31|152.5|153.04|153.25|153.68|156.06|156.39|155.82|156.54|155.07||155.82|154.75|155.79|158.31|158.04|156.75|156|151.18|155.95|155.94|154.23|154.69|153.76|153.12|154.31|155.28|154|151.75|152.22|153.34|153.41|156.28|158.525|160.22||159.12|156.4|155.88|156|155|155.22|156.14|154.23|155.28|156.09|155.52|154.79|153.44|152.13|150.96|152.15|152.8|152.62|154.08|157|155.03|153.48|152.78|155.13|155.23|154.92|152.67|152.71|155.74||160.39|158.8|159.41|161.38|162.55|162.84|161.69|161.17|159.32|161.28|160.21|158.6|158.41|159.73|161.87|160.11|158.47|158.62|160.01|166.47|165.26|164.27|163.7|163.69|163.31|161.73|159.9|160.26|159.06|158.61||158.53|157.33|160.62|158.61|157.13|155.71|155.93|155.68|155.07|153.8|154.04|156.23|156.79|156.5|158.02|156.89|157.13|156.76|157.5|159.65|160.32|160.12|159.55|160.35|160.22|156|155.36|155.01|157.11|155.3|155.59|155.72|156.26||156.91|156.92|157.12|158.6|159.73|155.78|156.62|157.53|157.42|159.03|158.74|157.04|157.11|156.77|156.74|157.01|155.6|157|163.26|164.14|163.57|163.72|165.77|165.98|165.29|164.01|162.92|161.81|161.34|164.55|160.5|160.18|162.15|161.75||160.145|162.05|162.23|||162.24|162.25|163.63|161.86|163.08|165.38|166.26|170.3|171.32|170.1|169.92|170.08|169.44|170.48|170.44|170.21|171.67|169.69|169.13|169.5|168.69|169.02|167.52|167.32|165.41|165.01|162.44|160.92|160.05|161.46|160.35|163.4|161.02|162.24|160.45|159.58|158.13|158.9|159.52|159.31|159.82|159.4|156.12|154.68|154.06|150.17|150.7|153.58|155.22|148.11|148.33|144.71|147.73|147.98||150.03|152.71|154.56|154.12|149.25|149|149.55|147.03|149.03|150.14|150.08|152.89|153.83|154.59|153.8|153.68|156.35|156.58|158.25|160.69
08991|24501|/equities/canadian-pacific?cid=24501|TSX|106.55|106.99|105.92|105.94|106.09|105.67|105.65|105.4|105.85|105.87|106.18|107.9|108.05|108.48|107.86|107.49||107.88|105.99|106.1|107.43|107.84|109.81|109.65|109.27|108.2|107.51|105.5|105.81|105.14|104.92|104.98|105.84|104.63|103.32|102.965|103.34|103.94|104.25|106.21|106.93||105.35|103.02|102.32|104.32|104.71|105.04|103.8|102.11|102.55|102.15|102.95|103.07|102.54|101.465|100.74|101.93|102.9|102.375|102.7|104.64|103.39|102.25|102.57|104.33|104.92|104.84|103.15|103.46|106.39||111.13|110.1|110.11|111|110.07|109.89|109.12|108.41|107.68|107.91|106.33|105.85|106.11|105.39|107.05|105.29|103.83|105.02|106.23|109.75|109.3|107.84|106.01|105.65|104.57|103.95|102.755|102.97|102.15|101.75||101.5|101.97|103.54|103.08|102.83|101.9|102.61|103.24|102.93|101.59|102.19|104.14|105.68|105.41|105.8|104.6|104.63|98.66|99.18|100.95|102.02|103.12|103.29|105.5|105.43|104.06|103.37|103.45|104.28|102.43|102.93|103.28|103.77||104.42|105.13|104.99|105.01|106.3|103.5|103.7|104.01|103.71|104.68|105.58|102.84|102.5|103.15|102.46|101.12|100.26|102.43|105.45|105.41|104.45|104.43|105.7|105.88|105.45|103.545|102.68|101.98|101.8|103.76|101.55|101.06|101.91|101.52||100.37|101.2|101.33|||101.59|101.54|102.46|101.22|101.49|102.47|103.6|106.07|107.83|106.26|107.69|107.51|107.55|107.04|108.78|109.46|109.42|107.99|108.23|108.17|108.13|107.43|107.56|106.73|104|104.39|102.44|99.95|99.53|101.2|100.535|103.52|101.71|102.96|102.31|101.53|99.83|100.52|100.44|98.72|99.72|99.37|97.54|96.98|96.13|94.29|94.55|96.67|95.95|93.76|92.9|90.84|92.7|92.86||93.49|95.25|96.36|96.36|92.08|92.16|91.9|92|93.56|94|93.49|95.25|96.33|96.77|96.45|96.22|100.05|100.97|101.89|103.2
08992|42784|/equities/choice-properties-reit|TSX|13.2|13.18|13.1|13.09|13.07|13.015|13.03|13.18|13.215|13.22|13.22|13.38|13.48|13.51|13.56|13.555||13.57|13.47|13.65|13.68|13.72|13.78|13.87|13.93|13.8|13.64|13.52|13.46|13.41|13.31|13.31|13.26|13.285|13.17|13.16|13.14|13.17|13.285|13.52|13.525||13.45|13.3|13.36|13.27|13.08|13.11|13.15|13.11|13.18|13.28|13.32|13.315|13.29|13.34|13.34|13.42|13.32|13.46|13.38|13.44|13.48|13.46|13.45|13.62|13.72|13.7|13.67|13.76|13.81||13.87|13.94|13.99|14.1|14.32|14.23|14.09|13.94|14.14|14.35|14.38|14.33|14.46|14.44|14.55|14.59|14.655|14.67|14.63|14.7|14.58|14.56|14.55|14.71|14.59|14.57|14.54|14.48|14.31|14.11||14.17|14.1|14.15|14.21|14.38|14.2|14.21|14.05|14.14|13.81|13.87|13.96|14.14|14.16|14.18|14.12|14.23|14.4|14.065|14.2|14.54|14.65|14.59|14.81|14.75|14.67|14.67|14.74|14.73|14.7|14.69|14.7|14.62||14.55|14.38|14.58|14.625|14.5|14.44|14.44|14.37|14.33|14.47|14.69|14.81|14.75|14.81|14.95|15|15.36|15.37|15.39|15.49|15.29|15.34|15.57|15.47|15.4|15.32|15.35|15.08|14.93|14.79|14.83|14.765|14.91|14.75||14.72|14.6|14.61|||14.75|14.605|14.76|14.56|14.63|14.94|14.88|14.95|14.82|14.63|14.63|14.65|14.65|14.54|14.5|14.53|14.68|14.59|14.29|14.27|14.39|14.38|14.37|14.3|14.32|14.15|14.07|14.11|14.2|14.11|14.05|13.85|13.63|13.68|13.42|13.115|13.08|13.1|13.06|13.05|13.14|13.23|12.87|12.67|12.52|12.38|12.48|12.42|12.73|12.59|12.51|12.19|12.2|12.2||12.18|12.35|12.55|12.79|12.53|12.4|12.37|12.44|12.49|12.62|12.89|13.25|13.45|13.5|13.68|13.57|13.65|13.71|13.77|13.89
08993|24822|/equities/crombie-reit|TSX|13.35|13.09|12.96|12.86|12.75|12.66|12.72|12.92|12.96|12.9|13|13.26|13.41|13.59|13.56|13.58||13.54|13.49|13.68|13.755|13.85|13.72|14.05|14.15|13.87|13.85|13.67|13.73|13.71|13.505|13.64|13.53|13.71|13.67|13.67|13.7|13.84|13.77|13.67|13.61||13.43|13.18|13.34|13.02|13.18|13.18|13.32|13.77|14.02|14.11|14.19|14.32|14.47|14.45|14.43|14.51|14.47|14.63|14.37|14.35|14.23|14.16|14.23|14.52|14.73|14.81|14.75|14.8|14.76||15.05|15.085|15.16|15.32|15.41|15.4|14.76|14.92|15.01|15.2|15.14|15.08|15.15|15.09|15.24|15.35|15.25|15.365|15.49|15.55|15.4|15.41|15.4|15.49|15.49|15.53|15.52|15.5|15.22|15.04||15.02|15.02|15|15.05|14.98|14.67|14.5|14.35|14.58|14.19|14.25|14.48|14.8|14.84|14.86|14.87|15.12|15.38|15.2|15.37|15.74|15.92|15.87|16.06|16.05|15.85|15.93|16.02|16.14|16|16.05|16.12|16.06||16.1|15.99|15.94|15.9|15.99|15.89|15.98|15.84|15.81|16|16.34|16.48|16.3|16.47|16.47|16.66|16.66|16.64|16.76|16.72|16.52|16.62|16.81|16.65|16.67|16.41|16.44|16.08|16.025|15.96|16.035|16|16.09|15.84||15.83|15.56|15.64|||15.9|15.81|15.64|15.36|15.49|15.84|15.94|16|15.87|15.83|15.9|15.94|16.05|16|16.05|16.1|16.29|16.13|16.06|16.12|16.23|16.2|16.09|15.96|15.96|15.9|15.43|15.6|15.72|15.72|15.84|15.47|15.3|15.4|15.28|14.86|14.72|14.85|14.92|14.9|14.95|15.07|14.74|14.45|14.415|14.12|14.3|14.18|14.45|14.38|14.17|13.69|13.68|13.76||13.89|14.07|14.37|14.6|14.24|13.95|13.9|13.8|13.99|14.16|14.59|15.01|15.36|15.4|15.64|15.6|15.67|15.52|15.65|15.69
08994|24527|/equities/eldorado-gold-corp.|TSX|12.47|12.17|12.09|12.26|11.98|11.66|11.53|11.61|11.81|11.76|11.84|12.04|12.07|12.12|12.16|12.14||12.36|12.2|12.485|12.61|12.68|12.31|13.4|14.25|14.38|14.3|14.43|14.45|14.86|14.86|14.48|14.4|14.39|13.81|13.56|13.12|13.08|13.035|13.4|13.51||13.09|12.78|12.62|12.56|12.96|12.89|12.8|12.86|12.95|13.17|13.03|12.99|13.11|13.16|12.86|13|13.1|12.71|12.72|12.84|12.92|12.8|12.63|13.89|13.75|13.69|13.51|13.71|13.7||13.92|13.99|14.5|14.85|15.2|15.06|15.12|15.375|15.765|15.71|15.55|16.09|15.57|14.98|15.02|14.36|14|14.21|14.21|14.4|14.36|14.52|14.63|15.01|14.96|14.81|15.03|14.87|14.66|14.33||14.35|14.41|14.25|14|13.87|13.93|13.72|13.34|13.07|13.39|13.33|12.98|12.96|13.46|13.01|12.67|13.02|12.96|12.87|12.555|12.66|12.61|12.51|12.89|12.8|12.75|12.695|12.27|11.71|11.2|11.27|11.19|11.39||11.64|11.69|11.79|11.79|11.9|11.98|12.24|12.43|12.26|12.25|12.24|12.48|12.68|12.4|12.48|12.53|12.63|12.38|12.17|12.04|11.87|11.84|11.72|11.45|11.73|11.945|11.73|11.57|11.59|11.62|11.75|11.56|11.72|11.51||11.18|11.25|11.24|||11.05|10.82|11.2|10.9|10.69|10.85|10.82|10.91|11.14|10.96|11.17|11.18|10.99|10.91|10.865|10.81|10.57|10.04|9.84|9.64|10.11|10.26|10.01|9.4|9.08|8.9|8.87|9.135|9.26|9.29|9.2|8.93|8.81|8.45|8.35|7.91|7.5|7.75|7.83|7.61|7.205|8.3|8.34|8.07|7.89|7.85|7.75|7.76|8.09|8.04|7.97|7.92|8.52|8.59||8.985|9.18|8.97|9.04|8.49|7.98|7.85|7.27|7.09|6.975|7.15|7.71|7.71|7.6|7.48|7.27|7.33|7.68|7.54|7.74
08995|24534|/equities/first-capital-realty-inc|TSX|14.19|14.05|13.93|13.98|13.81|13.84|13.9|13.85|13.94|14.095|14.19|14.48|14.47|14.5|14.27|14.32||14.28|14.35|14.47|14.5|14.41|14.58|14.84|14.9|14.8|14.85|14.55|14.52|14.36|14.245|14.385|14.39|14.345|14.28|14.125|14.18|14.23|14.28|14.63|14.48||14.31|13.97|14.06|13.78|13.535|13.61|13.85|14.41|14.84|14.98|15.005|15.01|15.06|15.06|14.98|15.13|15.12|15.15|15.02|14.96|14.86|14.79|14.73|14.84|14.88|14.8|14.78|14.8|14.81||14.89|14.91|14.74|14.92|15.24|15.05|14.81|14.93|14.89|15.16|15.32|15.36|15.53|15.49|15.75|15.74|15.73|15.79|15.78|15.9|15.815|15.83|15.78|15.99|15.795|15.83|15.78|15.73|15.52|15.3||15.33|15.34|15.38|15.58|15.59|15.24|15.07|15.04|15.19|14.81|14.935|15.06|15.39|15.43|15.39|15.46|15.76|16.01|15.86|16.02|16.48|16.77|16.79|17.15|17.36|17.42|17.49|17.76|17.76|17.78|17.8|17.595|17.74||17.82|17.75|17.77|17.82|18.03|17.98|17.95|17.83|17.58|17.7|18|18.28|17.78|17.855|17.95|18.05|18.06|17.93|17.88|17.99|17.82|17.98|18.2|18|17.93|17.79|17.79|17.43|17.23|17.26|17.15|17.02|17.06|16.84||16.66|16.44|16.475|||16.69|16.65|16.6|16.48|16.505|16.77|17.01|17|16.9|16.78|16.66|16.6|16.95|17.05|17.04|17.07|17.1|17|16.9|16.99|17.06|16.99|16.93|16.79|16.6|16.52|16.39|16.51|16.655|16.82|17.06|16.83|16.55|16.56|15.95|15.53|15.51|15.705|15.95|15.77|15.62|15.65|15.27|15|14.79|14.75|14.8|14.79|15.24|15.15|15.05|14.79|14.72|14.74||14.98|15.1|15.17|15.7|15.24|14.71|14.61|14.71|14.49|14.21|14.47|14.71|15.04|14.95|15.5|15.35|15.25|15.24|15.4|15.62
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX|203.07|199.27|197.69|197.68|195.39|194.42|196|196.66|197.63|200.5|201|205.31|205.64|204.3|202.48|202.8||203.9|203.25|205.11|205.09|203.27|203.31|204.31|206.09|206.66|205.93|207.49|207.35|208.4|207.5|209.74|208.2|207.88|206.73|204.67|201.75|202.46|202.9|204.37|204.28||200.99|196.48|196.02|192|189.85|186.83|187.75|186.43|189.33|189.74|189.19|193.47|194.72|194.47|194.83|192.49|193.02|195.2|195.97|196.03|195.38|195.27|195.67|197.43|196.7|194.425|193.4|191.585|193.64||198.38|197.8|196.19|197.16|197|196.15|193.8|192.26|187|190.74|196.11|196.44|198.97|197.96|200.85|200.14|197.81|195.35|194.65|196.08|196.04|193.85|191.68|191.23|192|190.55|189.69|190.04|188.69|187.3||185.2|185.15|188.38|187.67|188.94|185.77|184.8|183.78|184.28|181.42|183.47|184.13|185.34|184.25|183.94|181.78|182.1|183.74|181.9|182.66|187.29|187.23|186.51|185.64|184.71|182.83|184.42|185.54|185.64|183.25|185.93|185.89|187.06||188.81|189.09|191.19|190.06|189.24|188.385|190.35|190.65|189.66|190.34|193.65|192.37|186.14|186.63|185.85|187.1|187.87|184.45|187.29|183.63|181.57|181.81|185.63|185.28|185.29|182.29|182.71|180.36|174.9|171.92|166.25|166.73|169.5|166.69||164.68|164.97|163.5|||164|164.44|162.79|160.72|164.26|164.01|164|167.14|169.01|168.64|168.21|165.61|164.03|164.55|169.61|174.62|173.72|169.98|168.67|168.97|169.86|169.27|168.13|166.67|165|164.59|162.57|164.69|167.72|167.53|169.37|166.87|161.85|160.97|160.65|161.33|163.23|165.76|170.07|168.99|167.93|168.32|169.87|172.57|167.25|163.34|162.75|162.79|168.81|166.46|164|160.02|162.81|163.16||166.15|170.26|171.62|165.37|159.94|161.67|158.33|160.75|161.31|155.18|152.3|155.88|155.34|156.04|158.75|159.62|162.79|164.22|165.6|167.88
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX|75.33|75.365|74.25|74.28|74.24|75.18|75.22|74.16|74.05|72.98|72.9|73.34|73.38|73.05|72.4|69.82||69.97|68.84|69.05|69.85|70.75|68.32|67.59|67.84|68.5|67.28|65.2|64.13|63.52|64.22|63.61|64.34|64.76|64.17|64.86|64.43|64.99|65.15|67.66|67.85||67.565|66.69|65.29|65.23|63.36|63.19|64.03|64.36|63.79|64.68|65.08|66.06|65.63|66.68|65.59|65.72|65.33|65.31|63.5|63.36|63.5|61.04|61.37|62.3|63.52|63.415|62.62|63.655|62.64||62.54|61.09|60.58|60.48|61.36|60.93|60.84|61.67|61.88|62.34|61.81|60.19|61.75|63.09|67.49|67|68.93|68.9|69.88|71.78|71.16|71.1|71.55|73.08|73.97|73.25|73.71|73.2|72.85|72.34||72|71.04|71.78|70.8|67.93|66.88|66.85|64.52|63.8|62.56|63.12|64.74|64.79|61.49|60.7|61.3|61.63|64.26|65.85|69.1|69.97|69.61|69.79|69.32|68.46|67.95|67.06|67.03|67.65|66.1|66.75|66.5|67.25||67.2|69.12|69.4|69.98|70.49|70.15|69.31|68.55|67.33|66.18|66.67|67.09|70.12|69.81|70.52|71.92|69.49|68.31|68.14|67.97|67.575|65.67|66.07|65.53|65.1|64.42|63.93|63.52|62.96|63.29|63.82|61.66|61.53|62.88||65.25|64.47|64.095|||64.12|62.98|63.75|63.35|63.21|62.5|64.21|65.3|65.59|65.03|68.22|70.43|70.52|70.58|72.62|75.06|75.19|76.51|76.73|74.61|76|76.33|75.84|75.21|72.7|73.79|74.07|74.99|74.75|75.27|76.26|74.33|73.94|76.12|76.35|76.82|74.3|74.34|75.04|72.67|70.58|67.01|65.5|65.18|66.38|66.38|66.84|64.32|63.59|64.33|64.09|61.87|60.98|61.85||64.12|64.73|64.02|64|61.39|59.22|58.69|57.24|56|55.26|56.92|60.79|60.94|60.75|59.35|59.85|61.19|63.4|62.46|63.05
08998|40490|/equities/interrent-reit|TSX|12.27|12.24|12.19|12.155|12.16|12.12|12.2|12.165|12.26|12.35|12.57|12.66|12.71|12.76|12.66|12.77||12.65|12.57|12.57|12.75|12.72|12.65|12.7|13.13|12.86|12.97|12.79|12.69|12.73|12.675|12.71|12.7|12.72|12.5|12.525|12.4|12.49|12.46|12.71|12.74||12.49|12.34|12.31|12.09|12.04|11.99|12.12|12.51|12.57|12.62|12.65|12.59|12.65|12.68|12.72|12.81|12.96|13.18|13.23|13.275|13.15|12.94|13.01|13.06|13.08|13.08|13|13.14|13.29||13.36|13.45|13.48|13.4|13.53|13.48|13.36|13.44|12.96|12.87|12.79|12.61|12.65|12.67|12.9|12.8|12.72|12.72|12.87|12.83|12.84|12.83|12.83|12.98|12.97|13.02|13.03|13|12.94|12.93||12.94|13.04|13.09|13.16|13.27|13.23|13.04|12.86|12.99|12.74|12.8|12.88|12.99|12.96|13.05|13.13|13.31|13.54|13.27|13.35|13.68|13.69|14.4|14.59|14.59|14.42|14.43|14.51|14.51|14.43|14.58|14.61|14.6||14.47|14.46|14.49|14.37|14.45|14.34|14.54|14.455|14.22|14.39|14.5|14.65|14.37|14.28|14.08|14|14|14.05|14.04|14|13.9|13.93|13.99|13.94|14.04|13.96|13.87|13.61|13.44|13.15|13.045|12.9|12.94|12.78||12.725|12.7|12.67|||12.75|12.68|12.575|12.47|12.45|12.49|12.69|12.74|12.72|12.45|12.455|12.48|12.25|12.08|12.01|12.25|12.54|12.32|12.08|12.12|12.44|12.39|12.31|11.98|12.06|12.01|11.88|12.14|12.24|12.36|12.36|11.75|11.48|11.48|11.22|11.04|11.08|11.27|11.27|11.29|11.45|11.6|11.39|11.31|11.14|10.84|10.84|10.79|11.35|11.37|11.26|11.08|11.08|11.05||11.31|11.6|11.78|11.85|11.47|11.1|10.98|11.01|11.09|11.125|11.3|11.45|11.725|11.7|12.07|12.11|12.25|12.25|12.36|12.55
08999|24969|/equities/killam-properties-inc|TSX|17.96|17.86|17.77|17.76|17.705|17.65|17.66|17.85|17.93|17.93|18.11|18.01|18.24|17.91|17.72|17.81||17.8|17.71|17.89|17.83|18.01|17.98|17.99|18.03|17.91|17.86|17.64|17.64|17.71|17.57|17.63|17.41|17.48|17.45|17.35|17.14|17.3|17.27|17.755|17.67||17.18|17.19|17.18|17.06|16.78|16.76|16.78|17.18|17.36|17.41|17.42|17.61|17.65|17.61|17.62|17.66|17.67|17.78|17.62|17.66|17.545|17.31|17.22|17.29|17.22|17.18|17.21|17.3|17.26||17.42|17.5|17.4|17.48|17.78|17.68|17.57|17.64|17.49|17.67|17.13|16.4|16.65|16.62|16.79|16.73|16.7|16.75|16.86|16.88|16.88|16.88|16.82|16.93|16.97|16.92|17|16.98|16.77|16.66||16.74|16.74|16.755|16.89|17.01|16.86|16.78|16.7|16.91|16.66|16.58|16.68|16.89|16.94|17.04|17.01|17.26|17.46|17.22|17.36|17.82|17.89|17.92|18.03|18.03|17.75|17.89|18.25|18.35|18.11|18.37|18.38|18.5||18.2|18.12|18.08|18.1|18.08|18.01|18.05|18.05|18.05|18.32|18.58|18.82|18.34|18.28|18.39|18.27|18.24|18.11|18.15|17.935|17.8|17.9|18.1|17.82|17.63|17.37|17.18|16.6|16.63|16.5|16.375|16.32|16.32|16.24||16.11|16.1|15.96|||16.04|15.95|15.93|15.89|16.03|16.23|16.44|16.68|16.65|16.28|16.48|16.47|16.49|16.32|16.31|16.61|16.91|16.65|16.11|16.37|16.65|16.61|16.59|16.47|16.43|16.24|16.18|16.42|16.48|16.56|16.78|16.45|16.085|16.26|15.88|15.55|15.39|15.63|15.75|15.71|15.75|15.78|15.73|15.24|15.09|14.76|14.8|14.725|15.215|15.23|15.01|14.62|14.72|14.665||14.975|15.26|15.53|15.85|15.27|14.81|14.78|14.82|14.87|15|15.275|15.52|15.96|15.94|16.58|16.57|16.62|16.64|16.95|17.46
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX|24.51|24.38|24.13|24.14|23.85|23.7|24.18|24.44|25.105|25.15|25.31|25.72|26.16|25.97|25.82|25.88||25.66|25.42|25.7|26.17|26.305|26.25|26.2|26.04|25.89|25.7|25.6|25.35|25.25|25.38|24.83|24.845|24.64|24.5|24.4|24.33|24.48|24.5|24.78|24.9||24.85|24.68|24.31|24.19|23.96|24|24.27|24.6|24.645|24.94|25.02|25.48|25.58|25.765|25.61|25.55|25.66|25.74|25.65|25.665|25.45|25.04|24.94|25.48|25.5|25.225|24.86|24.95|25.56||26|25.865|25.79|25.645|25.61|25.53|25.72|26.025|26.41|26.495|26.25|25.81|26.55|26.37|26.76|26.31|26.1|25.77|25.8|26.12|25.92|26.02|26.04|25.845|25.5|25.54|25.31|25.365|25.28|25.02||24.915|24.62|24.655|24.74|24.61|24.52|24.29|24.045|24.28|24.03|24.23|24.45|24.64|24.06|23.92|24.35|24.51|25.55|25.07|25.83|26.35|26.98|26.91|27.275|27.13|26.965|26.96|26.5|26.42|26.47|26.59|26.6|26.58||26.68|25.93|25.91|26|26.06|25.83|26.1|25.84|25.71|25.75|26.05|26.075|26.135|25.94|25.88|26.11|26.04|25.53|25.4|25.43|25.115|25.06|25.22|25.24|25.29|25.14|25.16|24.77|24.56|24.62|24.48|24.265|24.34|24.27||24.065|24|23.93|||24.07|23.94|24.1|23.885|23.77|23.77|23.71|24.11|24.325|23.93|24.05|23.95|24.01|24.05|24.16|24.13|24.115|23.75|23.65|23.535|23.96|23.925|23.65|23.32|23.02|23.5|23.1|23.17|23.36|23.36|23.06|22.7|22.19|22.36|22.22|22.33|22|22.44|22.595|22.45|22.26|22.17|22.06|21.89|22|21.58|21.6|21.74|21.97|21.935|21.67|20.81|21.1|21.18||21.73|22.1|22.365|22.4|21.6|21.61|21.305|21.23|21.31|21.34|21.39|22.08|22.51|22.46|22.47|22.53|22.79|22.76|22.97|23.28
09001|25045|/equities/northwest-healthcare-prop-reit|TSX|6.91|6.8|6.5|6.4|6.3|6.2|6.21|6.24|6.34|6.45|6.485|6.665|6.995|6.99|6.99|6.9||6.84|6.71|6.71|6.8|6.97|7.09|7.14|7.07|7.05|7.08|7.07|6.99|6.84|6.59|6.53|6.48|6.445|6.43|6.275|6.225|6.27|6.235|6.37|6.27||6.15|6.06|6.09|6.08|6.07|6.38|6.37|6.79|7.67|7.75|7.68|7.65|7.66|7.68|7.65|7.775|7.62|7.57|7.425|7.44|7.44|7.385|7.43|7.555|7.63|7.57|7.605|7.69|7.8||7.82|7.8|7.82|7.84|7.945|7.83|7.835|7.82|7.82|7.95|7.85|7.78|7.96|7.9|8.07|8.12|8.065|8.1|8.155|8.28|8.2|8.22|8.19|8.26|8.15|8.03|8.17|8.195|8.13|8.02||8.02|8.13|8.225|8.33|8.39|8.44|8.59|8.505|8.4|8.32|8.35|8.61|8.75|8.75|8.75|8.75|8.92|9.24|9.1|9.25|9.38|9.395|9.39|9.54|9.5|9.32|9.365|9.51|9.6|9.64|9.66|9.65|9.65||9.62|9.56|9.55|9.62|9.65|9.59|9.62|9.69|9.57|9.705|9.97|10.01|9.9|9.99|9.98|10.08|10.04|9.91|9.97|10|9.93|9.93|9.96|9.93|9.91|9.86|9.89|9.85|9.76|9.78|9.575|9.595|9.54|9.46||9.38|9.35|9.36|||9.42|9.33|9.4|9.3|9.38|9.6|9.75|9.86|9.84|9.75|9.83|9.81|9.88|9.91|9.85|10.01|10.07|9.98|10.04|10.09|10.36|10.19|10.09|10.1|10.125|10.15|10.07|10.26|10.71|10.82|11.29|11.11|10.93|10.97|10.89|10.7|10.51|10.65|10.64|10.65|10.62|10.68|10.48|10.28|10.17|10.11|10.18|10.15|10.29|10.22|10.06|9.8|9.91|9.84||10.1|10.27|10.41|10.74|10.67|10.38|10.33|10.47|10.53|10.58|11.08|11.5|11.71|11.7|11.93|11.98|12.165|12.26|12.325|12.67
09002|941685|/equities/osisko-gold-ro|TSX|18.24|18.045|18.02|18.21|18.19|17.88|17.745|17.8|17.81|17.875|18.07|18.14|18.595|18.44|18.68|18.61||18.86|18.575|18.65|19.09|19.08|18.81|18.8|19.32|19.43|19.12|19.19|19.5|19.68|19.84|19.69|19.56|19.58|19.13|18.9|18.71|18.8|17.945|17.6|20.26||19.91|19.52|19.67|19.7|19.82|19.79|19.61|19.48|19.76|20.54|20.23|20.34|20.62|20.71|20.79|21.37|21.46|21.08|21.4|21.3|21.28|21.54|21.01|20.71|20.8|20.77|20.94|21.195|21.54||21.54|21.09|22.2|22.71|23.27|22.75|22.68|22.71|23.02|23.09|22.89|23.81|23.62|22.35|22.23|21.84|21.76|22.215|21.68|21.58|21.53|21.785|21.31|21.59|21.46|21.58|22.19|22.06|21.94|21.66||22.05|22.13|21.78|21.22|21.115|20.88|20.83|20.58|20.05|20.55|20.14|19.81|19.37|20.06|19.3|18.75|19.11|18.69|18.46|17.88|17.65|17.56|17.78|18.24|18.22|18.2|17.96|17.53|17.58|16.8|16.835|16.82|17.11||16.92|17.01|17.01|16.98|16.91|16.98|16.97|17.22|17.15|17.03|17.12|17.37|17.73|17.64|17.91|17.99|18.24|18.31|18|17.955|18.14|17.58|17.52|17.28|17.54|17.34|16.92|16.82|16.86|16.79|16.97|16.72|16.635|16.63||16.21|16.36|16.39|||16.4|16.4|16.5|16.4|16.1|16.26|16.29|16.49|16.54|16.42|16.7|16.95|16.88|16.8|16.7|16.83|16.76|16.8|16.54|16.28|16.79|16.96|16.9|16.82|16.73|16.74|16.44|16.71|16.64|16.76|16.79|16.74|16.21|15.16|14.99|14.5|13.7|14.1|14.72|14.59|14.47|14.54|14.65|14.34|14.05|13.77|13.52|13.51|13.71|13.69|13.51|13.08|13.6|13.58||13.76|14.28|14.25|14.49|14.1|13.52|13.3|12.97|12.81|12.66|12.66|13.19|13.11|13.02|13.02|12.91|13.03|13.53|13.39|13.68
09003|24624|/equities/pembina-pipeline-corp|TSX|41.495|41.36|41.05|40.82|40.57|40.98|41.14|41.22|41.07|40.77|41|41.79|42.03|41.88|41.66|40.71||40.36|40.5|40.45|41.075|41.4|40.87|40.91|41.24|41.49|41.57|41.03|40.805|40.8|40.33|40.33|40.65|40.56|40.36|40.21|40.19|40.445|40.57|40.97|41.68||41.14|40.74|40.12|40.12|39.7|39.75|40.26|40.42|40.63|41.19|41.14|40.93|40.97|41.9|41.62|42.25|43.03|42.95|42.55|42.85|41.94|41.11|40.85|41.43|41.91|41.68|41.31|41.48|41.67||41.92|41.65|41.725|42.03|43.28|43.36|42.92|43.1|42.95|43.185|43.2|42.49|42.84|43.155|44.39|44.07|43.95|43.9|44.245|44.19|43.99|43.95|44.28|44.325|44.7|45.115|44.95|45.05|44.705|44.26||44.205|44.11|43.95|44.08|43.59|43.14|42.97|42.26|42.08|40.815|41.74|42.59|42.51|41.68|41.43|41.06|41.22|43.41|43.9|45.1|45.99|46.17|46.13|46.33|45.89|45.27|44.79|44.78|44.95|44.33|44.86|44.22|44.635||45.67|46.31|46.195|46.37|46.5|46.07|45.93|46.17|46.15|46.01|46.07|46.205|46.45|46.955|47.01|47.27|47.16|46.87|47.23|47.885|48.08|47.99|48.22|48.13|47.83|47.77|47.03|46.56|46.18|46.2|45.63|44.92|44.44|44.94||45.78|45.56|45.44|||45.34|44.62|45.32|44.32|44.195|44.195|45.16|46.33|47.12|45.8|45.77|46.38|46.65|46.745|47.66|48.35|48.98|48.31|47.78|46.82|47.37|47.23|47.19|47.11|46.18|46.19|46.31|46.59|46.47|46.2|46.26|45.08|44.66|45.53|45.38|45.24|44.4|44.28|44.38|44.025|43.88|44.39|43.63|43.29|43.53|43.56|43.53|43.33|43|42.6|42.26|41.38|41.555|42||43.295|43.275|43.68|44.27|42.93|41.91|41.57|41.75|41.86|41.62|42.34|45.21|46.13|46.045|45.41|45.82|46.87|47.08|46.795|47.09
09004|24468|/equities/primo-water-corp?cid=24468|TSX|20.56|20.38|20.29|20.15|20.22|20.21|20.11|20.15|20.22|20.62|20.47|20.39|20.11|19.98|18.45|18.285||18.63|18.69|18.6|18.31|18.56|18.82|18.78|18.74|18.37|18.25|18.36|18.19|17.59|17.54|17.5|16.76|16.82|16.86|16.81|17.07|16.89|16.53|16.27|16.6||16.58|16.7|16.61|16.62|16.57|16.54|16.8|17.18|17.295|17.29|17.27|17.19|17.2|17.07|17.08|17.315|17.51|17.59|17.5|17.37|17.4|17.29|17.475|17.64|17.91|17.85|17.9|18.37|18.59||18.44|18.58|18.74|18.85|19.02|19.14|18.77|18.44|18.41|18.81|19|19.1|20.71|20.45|20.5|20.53|20.2|20.35|20.61|20.73|20.81|20.71|20.31|20.26|20.3|20.07|20.06|19.99|19.94|20.01||20.02|19.98|19.82|20|20.24|20.07|19.84|19.8|19.85|19.6|19.41|19.46|19.57|19.31|19.4|19.81|19.76|19.83|19.74|20.07|20.81|20.9|20.85|20.8|20.75|20.43|20.53|20.68|20.57|20.21|20.24|22|21.88||21.76|21.55|21.47|21.31|21.2|20.95|21.11|21.09|20.77|20.93|20.69|20.69|20.55|20.71|20.63|20.465|20.44|20.28|19.83|19.64|19.63|19.82|20.29|20.52|20.77|20.15|20.42|20.56|20.73|21.03|21.32|20.98|21.08|20.97||20.94|21.06|21|||20.91|20.8|20.84|20.62|20.75|20.85|20.97|21.1|20.74|20.91|20.87|20.54|20.66|20.915|21.38|20.94|20.97|20.33|20.27|20.27|20.14|20.02|20.04|20.29|19.81|19.11|18.66|18.82|18.92|18.49|18.89|18.27|17.78|17.66|17.53|17.35|17.81|18.2|19.68|19.8|19.58|19.43|19.37|19.66|19.58|18.82|18.63|18.71|18.95|18.53|18.44|17.84|18.26|17.86||17.65|17.92|17.75|17.74|17.21|17.19|17.2|17.13|17.02|17.17|17.04|17.36|17.83|17.92|17.87|17.96|18.17|18.13|18.13|18.72
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX|81.74|80.71|79.53|77.96|78.15|76.79|75.74|75.87|75.49|75.94|76.545|77.49|77.16|77.49|77.52|77.48||77.27|80.4|74.04|84.81|84.58|84.54|83.62|84.45|83.77|83.56|83.27|82.285|81.67|81.65|80.61|79.99|79.33|79.52|79.31|78.33|77.07|77.73|78.69|79.53||78.5|77.57|76.68|75.13|72.56|72.86|74.72|75|74.64|74.84|74.64|74.91|75.44|74.9|73.71|73.055|73.22|73.92|72.44|70.45|71.19|69.51|70.44|71.71|72.78|72.54|74.16|76.27|75.71||74.59|71.08|68.8|70.05|71.13|72.18|71.41|76.51|75.8|75.5|75.53|74.94|76.09|75.93|77.15|77.24|75.65|75.91|76.95|78.51|78.7|78|78.33|78.75|78.65|78.02|78.29|78.83|77.19|75.98||74.98|74.9|74.94|75.2|74.92|74.81|75.16|75.27|74.99|73.59|74.21|73.28|71.6|70.491|71.0131|70.0575|71.4072|71.1412|73.0525|73.7914|78.9735|80.7863|81.0622|79.9982|78.3923|79.3775|80.4809|81.2001|81.0425|80.1459|80.6188|81.072|81.673||82.3528|83.0523|84.0769|83.604|82.8749|82.8355|82.3528|81.5301|81.1804|81.8602|81.0819|80.9637|78.678|78.215|77.6041|76.1657|75.7421|75.3973|77.2495|80.5696|78.9538|78.6583|78.3824|78.3726|74.8948|78.0376|77.88|78.4021|76.6091|76.944|76.5204|76.2741|76.8357|76.9736||76.3726|76.7864|76.2347|||74.5697|74.0377|72.5303|72.2446|73.0131|73.4367|74.0476|75.7125|75.0131|75.1904|75.6042|73.9983|72.9146|72.6387|72.619|71.1609|71.5353|70.8851|71.2397|71.7028|70.8949|70.6782|70.2447|71.5747|72.5796|71.5156|70.9639|72.6092|72.688|71.6141|69.3285|67.9196|66.1364|66.3137|64.8557|81.9291|82.274|83.2296|87.2394|87.594|85.4562|85.0621|85.3281|84.9044|84.9044|83.8995|83.5941|85.8453|86.1852|83.87|83.3281|80.9932|81.338|81.407||80.9637|83.4759|84.6089|85.4562|84.0966|84.9931|86.3034|85.2|85.003|83.4365|83.2789|83.6434|84.865|84.9143|84.9242|84.5399|84.9044|84.9537|86.1655|86.796
09006|24514|/equities/calloway-reit|TSX|24.4|24.39|24.1|24.02|23.93|23.92|23.94|24.25|24.43|24.62|24.7|24.69|24.86|24.99|24.74|24.73||24.75|24.62|24.71|24.9|24.85|24.8|24.9|25.09|25.15|25.09|24.9|24.81|24.69|24.4|24.46|24.35|24.19|23.98|23.855|23.64|23.77|23.73|24.3|24.29||24.06|23.72|23.77|23.61|23.24|23.295|23.67|24.1|24.43|24.49|24.78|24.9|25|25|25.05|25.18|25.14|25.45|25.44|25.2|25.19|25.08|25.29|25.41|25.59|25.42|25.44|25.495|25.52||25.43|25.535|25.48|25.69|25.89|25.72|25.44|25.5|25.34|25.6|25.5|25.41|25.58|25.7|26.04|26.12|26|26.15|26.42|26.43|26.205|26.19|26.24|26.48|26.44|26.59|26.61|26.61|26.33|26.01||26.13|26.18|26.21|26.37|26.33|26.2|26.17|26|26.025|25.4|25.41|25.58|26.04|26.02|26.03|25.9|26.16|26.54|26.09|26.35|26.91|27.17|27.13|27.65|27.64|27.39|27.44|27.51|27.5|27.42|27.41|27.17|27.19||27.32|27.21|27.3|27.3|27.4|27.35|27.32|27.17|27.01|27.31|27.9|28.25|28.01|28.01|27.96|28.2|28.41|28.13|28.37|28.2|27.8|27.87|28.41|28.41|28.26|28.14|28.13|27.5|27.26|27.17|27.14|27|27.18|26.72||26.58|26.26|26.28|||26.46|26.34|26.73|26.4|26.52|26.85|27.03|27.33|27.14|26.86|27.06|27.04|26.99|27.08|27.06|27.24|27.41|27.37|27.06|27.22|27.45|27.36|27.29|27.01|26.8|26.73|26.62|26.57|27.42|27.72|28.36|27.86|27.39|27.42|27.24|26.55|26.22|26.54|26.65|26.605|26.95|27.13|26.76|26.21|26.09|25.92|26.02|25.79|26.25|26.04|25.89|25.08|25.03|25.18||25.59|25.65|26|26.56|26.13|25.16|24.99|24.94|25.01|25.16|25.84|26.55|27.06|26.91|27.85|27.79|27.8|27.82|28.32|28.44
09007|976225|/equities/teck-resources-ltd-a|TSX|54.3055||54.3452|54.0674|54.7321|53.8293|53.1746|51.9345|50.873|49.6031|50.6944|53.3531|53.1746|53.998|55.2877|54.623||55.7738|54.7718|55.6448|56.6815|57.6289|56.617|55.3075|55.0793|56.0615|55.3125|55.1091|54.8115|55.0595|54.8115|54.0178|54.3154|55.2381|55.2381|53.8492|54.6428|52.3214|51.5575|54.1468|55.6547||54.127|53.5912|53.5615|52.8968|51.7162|51.6369|53.8194|53.621|53.8194|55.0297|55.0694|56.7361|57.0932|56.8651|55.7837|56.3889|56.5277|56.7956|56.1508|55.6349|57.0932|53.5714|51.9841|51.2797|51.3988|51.2401|50.8432|52.4404|54.4643||79.0571|78.9573|80.1972|80.8463|82.8685|80.8047|79.1154|82.6937|80.7215|80.5134|79.9059|80.4302|82.3942|83.1015|85.4732|83.7256|84.4663|76.5606|77.7672|79.8061|81.3456|83.218|82.8768|81.4954|80.2971|78.8574|76.1528|75.7284|75.304|72.6077||72.0085|72.1583|73.4482|72.1167|65.5342|65.3261|64.9267|64.3026|64.4524||65.7422|65.0432|65.3261|62.2887|62.3969|60.0002|61.6146|66.1666|66.0335|67.4066|70.727|70.3608|71.5758|74.9794|76.1445|74.089|71.3678|68.9794|66.5827|65.7505|70.0945|70.8185|58.0779||49.3899|48.8074|47.3843|45.978|47.0015|45.9447|47.4343|48.7658|48.0584|46.8101|48.2664|47.4343|47.6007|47.3511|46.8018|46.0778|45.9447|45.7283|47.1014|47.4343|47.4592|46.5688|46.6354|45.7699|45.7782|45.229|45.3538|44.1055|44.4967|44.9377|44.0057|41.3843|39.7366|42.7241||43.2151|43.6312|44.1055|||43.6895|43.2068|43.1985|42.7741|41.5424|42.8406|42.8573|42.9405|42.8573|42.0251|42.4495|41.9336|41.8753|40.9932|42.5827|42.849|42.0251|40.7768|38.3219|38.2803|38.971|40.3524|37.0819|45.51|43.5|44.5|43.61|45.2|46.5|45.75|47.2|45.35||45.9|45.9|45.3|43.06|43.5|43.74|42.8|43|47|48.43|48.2|48.55|46.88|46.5|46.01|46.12|46|44.75|45.69|44.11|44.35||44.01|44.5|45|45||41.4|41.1|40.83|40.5|38.5|39.71|42.85|42|43.63|42.33|44|45|44.18||46.56
09008|24662|/equities/telus-corp|TSX|23.62|23.44|23.125|22.91|22.77|22.73|22.82|22.77|22.95|23.025|23.07|23.655|23.6|23.58|22.895|22.77||22.28|22.86|23.1|23.235|23.39|23.6|23.86|24|24.19|24.6|24.35|24.2|23.97|23.28|23.81|24.2|25.17|25.24|25.27|25.43|25.62|25.72|25.81|25.56||25.55|25.29|25.09|25.045|25.21|25.34|25.285|25.3|25.47|25.61|25.54|25.325|25.46|25.52|25.32|25.21|25.22|25.63|25.61|25.71|25.325|25.63|25.63|26.15|26.24|26.17|26.29|26.7|26.88||27.29|27.02|26.95|27.42|27.54|27.55|27.415|27.49|27.45|27.415|27.84|28.095|28.59|28.325|28.59|28.64|28.52|28.41|28.48|28.58|28.47|28.36|28.3|28.3|28.2|28.21|28.14|28.245|28.09|27.79||27.785|27.44|26.94|26.67|26.76|27.005|26.86|27.04|27.07|27.12|26.98|27|27.09|26.79|26.7|26.4|26.4|26.59|26.14|26.32|26.64|27.22|27.28|27.29|27.08|26.93|26.97|26.95|27.14|26.955|27.045|27.39|27.3||27.29|27.05|27.27|27.11|27.04|26.66|26.81|27.87|28.035|28.35|28.47|28.66|28.52|28.35|28.35|28.33|28.37|28.2|28.35|28.24|28.13|28.08|28.235|28.3|28.02|27.77|27.22|26.92|26.86|26.86|26.67|26.42|26.34|26||25.94|26.2|26.125|||26.52|26.565|26.715|26.49|26.56|26.85|27.205|27.68|27.935|27.87|28.03|28.02|28.45|28.61|28.51|28.36|28.55|28.415|28.51|28.73|28.97|28.78|28.58|28.68|28.99|29.035|28.645|28.9|28.825|28.97|28.73|28.76|28.44|28.39|28.41|28.26|27.76|28.22|28.315|28.155|28.44|28.34|28.25|27.97|27.785|27.51|27.585|27.63|27.76|27.3|27.04|26.3|26.62|26.87||27.285|27.495|28.05|28.305|27.55|27.26|27.61|27.85|27.9|27.815|28.31|28.43|28.48|28.38|28.54|28.44|28.41|28.51|28.79|29.34
09009|24663|/equities/transalta|TSX|13.3|13.22|13.17|13.255|13.16|13.11|13.2|13.12|13.23|13.34|13.49|13.62|13.72|13.59|13.63|13.46||13.37|13.1|13.32|13.32|13.12|13.13|13.05|13.26|13.45|13.34|13.26|12.96|12.94|12.925|12.77|13.04|12.92|12.33|11.54|12.205|12.34|12.38|12.31|12.28||12.16|12.02|12.015|12.19|12.09|12.25|12.61|12.62|12.63|12.66|12.745|12.64|12.63|12.91|12.93|13.13|13.23|13.17|13.07|13.12|13|13.005|12.94|13|12.92|12.775|12.78|12.89|13.06||13.12|12.98|12.9|12.98|13.16|12.97|12.99|13.02|13|12.76|12.635|12.205|12.21|12.06|12.04|11.95|11.89|11.72|11.88|11.805|11.81|11.76|11.94|11.825|12.07|12.25|12.17|12|11.9|11.85||11.8|11.735|11.76|11.65|11.51|11.25|11|10.76|10.8|10.6|10.64|10.67|10.8|10.865|10.91|10.835|11.04|11.11|11.08|11.22|11.385|11.515|11.63|11.48|11.335|10.95|10.97|11.015|11.04|11.15|11.51|11.94|11.97||12.2|12.07|12.105|12.22|12.18|12.18|12.21|12.1|12.19|12.29|12.34|12.355|12.37|12.75|12.78|12.77|12.38|12.22|12.25|12.6|12.53|12.55|12.63|12.54|12.56|12.38|12.38|12.31|12.105|12.12|11.86|11.85|12.06|12.005||12.075|11.93|11.85|||11.79|11.835|12.1|11.89|11.87|12.49|12.585|13.04|12.94|12.865|12.51|12.53|12.575|12.51|12.75|12.65|12.52|12.13|12.27|12.51|12.535|12.55|12.425|12.38|12.32|12.29|12.265|12.18|12.205|12.305|12.42|12.58|12.53|12.5|11.4|11.51|11.61|11.68|11.77|11.82|11.93|11.89|11.8|11.74|11.56|11.18|11.26|11.29|11.36|10.96|10.83|10.52|10.75|11.07||11.41|11.6|12.095|12.58|12.21|12.17|12.1|12.415|12.41|12.58|12.66|12.55|12.51|12.405|12.43|11.97|11.86|12.26|12.18|12.32
09010|24665|/equities/transcontinental-inc|TSX|13.15|12.82|12.68|12.74|12.74|12.63|12.6|12.44|12.45|12.41|12.41|12.59|12.6|12.61|12.89|12.9||12.85|12.85|12.91|13.01|13.08|13.06|13.3|13.125|13|13.1|13.14|13.29|13.47|13.56|13.44|13.44|13.42|13.26|13.17|13.51|13.99|13.95|14.06|14.31||14.53|14.16|14.17|13.93|13.87|13.77|14.15|14.64|14.68|14.74|14.58|14.47|14.67|14.78|14.49|14.7|14.81|14.83|14.43|14.17|14.15|14.11|14.01|14.11|14.37|14.31|14.46|14.64|14.88||14.91|14.72|14.6|14.69|14.78|14.69|14.68|14.58|14.64|14.48|14.34|14.27|14.54|14.5|14.58|14.44|14.36|14.32|14.28|14.285|14.2|14.18|14.18|14.2|14.27|14.18|14.1|14.01|14.15|13.88||13.85|13.92|13.94|13.93|13.52|13.38|13.07|13.115|13.2|13.21|13.2|13.15|13.2|13.03|12.87|12.78|12.19|12.19|12.08|12.53|12.71|14.03|15.33|15.37|15.79|15.69|15.64|15.44|15.31|15.12|15.21|15.04|14.935||14.86|14.92|14.85|14.71|14.72|14.6|14.56|14.82|14.99|14.83|15.05|15.09|14.87|14.67|14.67|15.32|15.27|15.01|15.03|15.24|14.93|15.16|15.39|15.25|15.16|15.07|15.24|15.25|15.33|15.33|15.13|15.47|15.43|15.31||15.22|15.21|14.98|||14.73|14.51|14.86|15.06|15.1|15.35|15.15|15.45|16.47|16.15|16.19|16.47|16.34|16.36|16.54|16.74|16.94|16.72|16.48|16.43|16.32|15.97|16.31|15.99|15.545|15.33|15.09|15.2|15.4|15.19|15.19|15.19|15.1|15.13|14.67|15.06|14.73|15.1|15.25|15.52|15.84|15.95|16.1|16.11|16.2|16.075|16.14|16.61|16.65|16.87|16.61|16.23|16.17|16.07||16.18|16.13|16.58|16.62|16.09|15.5|14.91|15.875|15.86|15.73|15.59|16.18|16.7|16.59|16.71|16.3|16.52|16.62|16.82|17.51
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX|65.54|64.69|63.79|64.05|63.99|62.95|62.14|62.06|62.05|62.02|63.07|64.67|64.76|64.6|64.48|64.13||64.86|63.98|64.8|67.22|68.15|67.2|66.88|68.26|68.14|67.89|67.9|68.37|70.32|69.98|68.64|68.78|69.37|66.88|65.5|64.08|64.165|64.09|65.47|65.51||65.07|63.56|63.92|63.56|63.92|64.43|63.56|63.28|64.47|66.47|66.4|65.7|66.24|66.4|67.1|67.65|68.4|67.77|69.15|69.18|69.17|68.87|67.95|67.79|68.92|69.32|69.41|70.69|71.54||71.75|71.74|73.57|74.9|76.95|75.86|76.5|78.52|79.2|78.93|79.05|79.41|78.23|75.74|75.74|76.81|75.45|76.04|75.52|75.44|75.38|76.115|75.1|76.65|76.32|76.41|77.73|76.57|75.99|74.61||74.58|74.07|70.34|68.36|68.62|69.21|69.67|69.77|68.88|69.85|68.82|67.93|67.11|69.11|66.65|64.86|65.37|64.67|64.6|62.53|61.85|61.44|62.4|64.14|64.35|63.11|63.31|61.56|61.83|60.71|61.21|61.05|62.06||60.21|64.06|65.26|67.47|67.59|67.93|69.13|70.41|70.2|69.39|69.85|73.13|74.38|74.43|74.86|75.1|75.68|75.81|74.75|74.22|73.975|73.22|72.76|72.7|74.49|73.89|72.67|72.62|73.13|73.06|73.81|73.01|73.74|72.11||69.86|70.53|70.61|||69.85|69.96|70.93|69.57|68.26|68.64|68.84|70.68|69.91|68.53|69.44|70.09|69.9|68.75|67.86|68.08|68.94|66.7|66.43|65.31|66.15|66.95|65.15|63.92|62.58|62.75|62.25|63.335|63.41|64.24|62.79|61.79|59.4|57.62|57.07|55.33|56.37|57.74|61.33|59.85|60.02|59.83|59.22|57.75|57.25|56.46|55.05|55.44|56.61|56.59|55.65|54.69|56.91|57.23||58.46|60.35|59.2|61.04|58.69|56.93|54.91|53.08|51.48|50.51|51.87|55.24|54.38|53.69|53.94|53.5|53.3|56.41|56.2|57.87
09012|24480|/equities/b2gold?cid=24480|TSX|4.19|4.13|4.11|4.16|4.14|4.06|4.06|4.035|4.075|4.07|4.03|4.13|4.09|3.97|4.05|4.17||4.25|4.21|4.36|4.48|4.56|4.53|4.59|4.76|4.71|4.68|4.75|4.77|4.93|4.88|4.755|4.81|4.92|4.85|4.74|4.59|4.61|4.595|4.7|4.66||4.63|4.525|4.55|4.58|4.655|4.66|4.59|4.56|4.64|4.74|4.73|4.72|4.86|4.92|5.06|5.065|5.08|5|5.1|5.03|4.995|4.99|4.97|4.94|5.04|5.06|5|5.18|5.18||5.26|5.24|5.365|5.42|5.56|5.48|5.53|5.6|5.47|5.455|5.4|5.48|5.4|5.295|5.33|5.32|5.28|5.41|5.45|5.525|5.45|5.43|5.37|5.53|5.58|5.6|5.735|5.66|5.65|5.545||5.51|5.52|5.36|5.265|5.32|5.365|5.355|5.29|5.07|5.13|4.98|4.89|4.88|5|4.82|4.69|4.79|4.71|4.72|4.57|4.51|4.52|4.54|4.73|4.81|4.77|4.69|4.55|4.55|4.34|4.38|4.365|4.39||4.4|4.46|4.45|4.45|4.51|4.78|4.89|5.075|5.03|5.03|5.04|5.16|5.24|5.22|5.24|5.37|5.405|5.5|5.4|5.38|5.47|5.31|5.45|5.35|5.44|5.37|5.27|5.22|5.12|5.11|5.21|5.11|5.08|4.91||4.785|4.85|4.81|||4.785|4.75|4.78|4.65|4.57|4.56|4.6|4.73|4.725|4.51|4.58|4.55|4.52|4.51|4.65|4.64|4.73|4.59|4.58|4.51|4.67|4.73|4.58|4.47|4.42|4.44|4.41|4.525|4.51|4.62|4.65|4.6|4.39|4.25|4.195|4.1|3.93|3.99|4.25|4.13|4.14|4.24|4.3|4.25|4.2|4.05|3.99|3.98|4.02|4.04|4.04|3.98|4.18|4.23||4.37|4.53|4.5|4.58|4.435|4.24|4.09|4|3.94|3.86|4.035|4.21|4.17|4.235|4.29|4.29|4.305|4.47|4.43|4.56
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX|5.64|5.62|5.38|5.29|5.49|5.45|5.58|5.56|5.65|5.81|5.94|6.055|6.09|6.16|6.34|6.13||6.34|6.16|5.85|6.11|6.055|5.945|5.875|5.9|5.91|6.02|5.98|6.075|6.16|6.12|5.88|5.98|5.88|5.85|5.61|5.42|5.42|5.4|5.63|5.73||5.75|5.74|5.51|5.41|5.6|5.585|5.62|5.805|5.87|5.92|5.885|5.95|6.19|6.8|5.75|5.695|5.79|5.86|5.59|5.68|5.73|5.51|5.41|5.75|5.88|5.805|5.83|5.9|6.07||5.85|5.98|5.82|5.75|5.77|5.87|5.68|5.53|5.89|5.97|5.89|5.78|5.68|5.545|5.72|5.85|5.85|5.76|5.96|6.11|6.16|6.24|6.27|6.44|6.56|6.61|6.77|6.79|6.8|6.59||6.515|6.62|7.01|7.27|7.26|7.195|7.06|6.97|6.87|7.13|7.19|7.13|7|6.66|6.55|6.8|6.68|7.22|6.96|7.185|7.68|7.62|7.66|7.865|7.47|7.19|7.615|7.58|7.49|7.415|7.63|7.53|7.48||8.11|8.285|8.11|7.88|8.04|7.96|8.22|8.57|8.39|8.6|8.785|9|8.54|8.42|8.27|8.15|8.1|7.97|8.28|7.73|7.44|7.37|8.24|7.99|8.11|7.75|7.48|7.61|7.3|7.01|6.475|6.69|6.42|6.395||6.24|6.14|6.015|||6.425|6.37|6.7|6.85|7.22|7.57|7.79|7.75|7.62|7.31|7.305|7.39|7.2|7.43|8.05|8.07|7.93|7.7|7.585|7.57|7.95|8.11|7.8|7.69|7.845|8.17|7.88|8.22|8.48|7.97|7.77|7.29|6.94|7.035|6.93|7.03|7.1|7.21|7.565|7.44|7.34|7.59|7.7|7.41|7.26|7.42|7.37|7.38|7.81|7.685|7.57|7.33|7.69|8.01||8.19|8.515|8.695|8.91|8.29|8.27|8.31|9|8.97|8.75|8.53|8.77|9.11|9.06|9.53|9.38|9.77|9.71|9.79|10.105
09014|24683|/equities/valeant-pharma?cid=24683|TSX|11.14|11.195|10.82|10.91|11|10.99|11.11|11.08|11.14|11.02|10.95|11.16|11.14|11.18|11.57|11.51||11.98|12.44|12.34|12.11|12.57|12.36|12.29|12.31|12.26|12.45|12.52|12.15|12.09|12.1|11|10.98|10.89|11.21|11.3|11.08|10.3|9.93|10.3|10.4||10.4|10.1|9.77|9.52|9.39|9.38|9.58|9.64|9.48|9.56|9.46|9.6|9.74|9.65|9.6|9.39|9.32|9.44|9.16|10.57|10.86|10.85|10.85|10.98|11|11.005|10.87|10.91|11.325||11.2|10.13|8.1|7.86|7.71|7.56|7.81|7.68|7.84|7.74|7.66|7.96|9.745|9.92|9.9|9.6|9.52|9.435|9.69|10.15|10.245|9.99|9.89|9.9|9.92|9.915|9.95|9.91|10.17|9.84||9.87|9.85|10.04|10.39|10.37|10.22|10.21|10.08|9.93|9.69|9.92|10.38|10.5|10.26|10.35|10.18|10.37|10.74|10.82|10.91|11.45|11.63|11.88|11.96|12.435|12.11|12.43|12.48|12.54|12.96|12.03|11.61|11.96||11.92|11.69|10.56|9.66|9.46|9.46|9.63|10.06|10.16|10.28|10.29|10.4|10.02|10.13|10.325|11.14|11.2|11.025|10.85|10.815|10.42|10.26|10.3|9.93|10.02|9.71|9.605|9.73|9.975|9.93|9.6|9.1|8.54|8.505||8.3|8.26|8.13|||8.4|8.67|9.24|9.08|9.52|9.52|10.36|10.18|10.2|10.01|10.32|9.78|9.73|9.92|10.17|10.15|9.44|9.275|9.035|8.98|8.89|8.87|8.86|8.9|9.26|9.77|8.93|9.06|9.44|9.49|9.535|9.18|8.83|9.35|9.41|8.8|8.56|8.9|9.01|8.79|8.72|9.005|9.41|9.15|8.88|8.53|8.64|8.675|9.34|9.04|8.7|8.61|8.77|8.98||9.19|9.99|9.99|9.81|9.27|9.33|9.46|9.85|9.69|9.54|9.06|9.29|9.37|9.42|9.31|9.52|10.07|9.72|8.96|9.33
09015|42751|/equities/brp-inc?cid=42751|TSX|105.63|104.535|103.1|103.9|104.38|104.995|105.47|104.34|104.78|105.25|107.47|109.72|112.42|111.77|113.555|115.73||117.6|118.7|120.36|120.44|120.27|118.7|119|117.64|113.85|110.85|110.98|109.46|109.28|107.25|107.2|107|109.11|109.75|107.775|107.59|107.99|107.25|108.25|110.03||108.88|106.65|106.43|104.97|103.52|101.3|101.63|103.73|106.67|108|108.22|106.955|105.94|102.52|99.99|100.72|100.435|102.16|99.32|97.53|93.97|91.32|95.44|99.58|99.5|99.4|99|97.91|99.86||100.43|101.36|97.93|97.62|98.95|98.59|98.59|97.84|99.12|99|97.26|97.47|101.51|100.61|101.64|100.8|99.95|100.5|100.6|103.26|103.36|102.73|102.77|102.7|100.23|101.61|100.56|100|98.88|97.22||96.22|96.095|96.9|102.25|104.38|103.655|100.34|99.05|102.11|101.71|104.72|108.77|107.84|105.41|104.77|105.93|106.52|107.6|103.55|108.71|112.57|115.94|117.36|116.33|115.35|116.15|117.31|116.89|117.99|116.51|117.02|118.14|117.62||119.14|118.51|118.95|117.14|116.31|115.75|118.36|118.76|118.47|118.82|115.51|114.76|111.38|107.89|106.5|107.66|107.47|106.21|106|105.43|105.12|104.77|105.52|106.58|105.18|105.87|105.41|105.31|103.79|105|104.7|102.175|100.92|101.19||101.95|102.88|99.96|||100.895|102.32|102.01|100.75|102.16|103.34|104.55|106.02|105.88|104.12|104.3|103.78|103.84|102.87|102.68|101.54|101.22|95.34|94.91|93.76|94.71|95.9|93.475|90.54|92|91.36|90.2|90.5|91.32|91.21|92.14|90.04|88.06|88.9|87.71|87.72|85.05|87.22|91.06|90.9|90.16|90.4|85.95|84.47|83.23|80.87|81.4|82.87|87.04|85.44|83.6|81.69|83.11|83.42||85.28|87.55|88.56|88.77|85.55|83.9|85.95|85.3|84.08|84.08|85.2|88.46|92|90.54|89.78|90.2|93.57|95|89.14|92.94
09016|1055217|/equities/cameco-corp?cid=1055217|TSX|49.26|49.18|47.94|48.34|48.5|48.36|47.21|45.63|45.93|45.79|45.64|46.04|45.77|45.46|45.7|44.4||44.36|44.01|42.12|45.37|45|43.73|43.6|43.36|43.25|42.85|42.75|42.94|42.74|41.8|41.11|41.4|41.78|41.34|40.26|39.1|39.02|39|39.95|40.81||40.95|39.87|38.83|38.64|39.18|39.42|40.32|41.24|41.6|41.88|41.62|41.23|41.01|41.56|40.9|39.97|39.76|39.78|40.17|40.47|40.17|38.05|35.65|35.65|36.86|36.68|37.51|37.33|37.125||36.27|36.21|36.43|36.02|37.095|37.05|37.15|37.78|36.61|36.635|36.22|35.98|36.35|36.34|37.2|35.11|35.91|35.48|34.59|34.35|34.17|33.83|34.23|34.25|34.63|34.51|34.21|33.93|33.86|33.76||33.27|33.645|33.77|34.93|35.11|35.03|34.55|33.62|33.43|32.75|33.16|33.74|34.18|33.81|33.34|32.88|32.65|34.55|34.03|35.07|35.6|35.665|35.93|37.09|38|37.37|37.29|37.18|36.9|36.39|36.42|35.94|36.74||37.905|38.67|38.59|37.95|38.11|38.35|37.51|36.68|36.45|36.46|36.95|37.47|37.025|36.84|36.34|35.81|35.855|35.52|35.16|35.03|34.18|32.895|33.22|33.85|34.16|33.67|33.62|33.57|33.18|32.92|31.27|30.02|30.215|30.85||30.28|30.41|30.3|||30.03|29.44|29.5|28.98|29.02|29.26|29.49|29.72|29.81|29.3|29.545|29.5|29.1|29.55|30.78|31.48|31.86|31.7|31.1|31.12|32.1|32.27|31.79|31.13|30.46|31.11|31.16|31.905|32.43|31.77|32.19|31.53|31.57|31.97|31.07|30.24|31.46|31.55|32.13|31.43|31.52|32.4|33.27|32.49|31.94|31.61|31.1|31.29|31.17|30.06|29.21|30.03|29.55|34.59||36.42|36.86|36.95|37.48|37.12|36.01|36.5|35.94|35.14|34.12|33.53|36.12|36.77|36.75|36.25|36.39|37.8|39.08|38.01|38.53
09017|24492|/equities/ci-financial-corp|TSX|16.955|16.55|16.45|16.93|17.02|16.85|16.99|16.59|16.89|17.32|17.26|17.23|16.89|16.76|16.53|16.55||16.41|16.13|16.24|16.3|16.66|16.47|16.4|16.4|16.11|16.28|16.39|16.39|16.51|16.15|15.95|16.05|15.72|15.45|15.15|15.22|15.09|14.88|14.85|14.82||14.83|14.77|14.77|14.49|14.19|14.19|14.6|14.74|14.56|14.74|14.76|14.77|14.795|14.55|14.16|14.2|13.96|13.8|13.43|13.4|13.26|12.95|12.96|13.16|13.14|12.82|12.7|12.75|12.5||12.34|12.29|12.17|12.3|12.57|12.55|15.24|12.45|12.575|12.46|12.105|12.01|12.3|12.46|13.36|13.2|12.98|12.94|13.13|13.39|13.37|13.29|13.22|12.895|12.55|12.59|12.51|12.42|12.53|12.4||12.17|12.25|12.28|12.46|12.51|12.385|12.42|12.41|12.525|12.37|12.57|12.82|13.09|12.87|12.7|12.81|13.085|13.69|13.44|14.05|14.58|14.875|14.87|14.9|15.11|14.955|14.88|14.9|15.03|14.93|15.225|15.38|15.51||16|16|15.88|15.96|15.97|15.76|15.96|16.24|16.22|16.215|16.67|16.75|15.77|15.78|15.68|15.81|15.67|15.42|15.68|15.65|15.38|15.14|15.37|15.19|15.14|14.94|14.79|14.56|14.365|14.22|13.72|13.73|13.885|13.635||13.38|13.04|12.98|||13.21|13.2|13.31|13.07|13.095|13.34|13.525|13.73|13.835|13.41|13.53|13.56|13.51|13.77|13.955|14.18|14.05|13.7|13.68|13.82|14.26|14.3|14.02|13.88|13.89|14.12|14.22|14.625|14.71|14.46|14.58|13.78|13.54|13.79|13.57|13.2|13.09|13.31|13.65|13.625|13.79|13.82|13.815|13.44|13.07|12.79|13|12.98|13.315|12.39|12.25|11.85|12.31|12.38||12.71|13.27|13.51|13.83|13.28|12.88|12.83|13.03|13.1|13.39|13.42|14.27|14.71|14.69|14.84|14.775|15.33|15.02|14.93|15.14
09018|962584|/equities/cronos?cid=962584|TSX|2.31|2.28|2.28|2.29|2.35|2.39|2.41|2.47|2.42|2.22|2.22|2.28|2.31|2.32|2.33|2.2||2.48|2.42|2.45|2.48|2.45|2.34|2.345|2.37|2.36|2.39|2.42|2.43|2.44|2.43|2.44|2.52|2.62|2.62|2.68|2.62|2.47|2.48|2.57|2.7||2.505|2.48|2.405|2.375|2.385|2.365|2.35|2.22|2.21|2.145|2.24|2.25|2.29|2.3|2.21|2.21|2.245|2.29|2.24|2.26|2.335|2.3|2.305|2.335|2.345|2.38|2.42|2.49|2.51||2.44|2.33|2.255|2.26|2.3|2.3|2.375|2.465|2.47|2.62|2.6|2.47|2.51|2.46|2.48|2.49|2.44|2.32|2.38|2.39|2.43|2.46|2.61|2.61|2.47|2.48|2.47|2.43|2.49|2.46||2.46|2.44|2.51|2.56|2.55|2.54|2.58|2.53|2.62|2.585|2.58|2.58|2.56|2.53|2.64|2.6|2.64|2.66|2.62|2.62|2.68|2.64|2.73|2.8|2.84|2.82|2.87|2.675|2.82|2.85|2.87|2.88|2.94||3.02|3.07|3.04|2.97|2.995|2.995|3.07|3.2|3.2|3.26|3.35|3.36|3.27|3.28|3.26|3.22|3.22|3.21|3.27|3.335|3.21|3.24|3.32|3.29|3.29|3.355|3.26|3.275|3.275|3.32|3.37|3.385|3.39|3.38||3.36|3.34|3.32|||3.415|3.49|3.51|3.57|3.62|3.8|3.77|3.77|3.82|3.86|3.88|3.79|3.93|4.11|4.63|4.24|4.22|4.09|4.07|4.06|4.09|4.09|4.07|4.04|4.14|4.04|3.86|3.89|4.04|3.925|3.79|3.76|3.61|3.63|3.71|4|4.04|4.065|4.41|4.19|4.09|4.17|4.19|3.98|3.94|3.875|3.9|3.92|4.04|3.88|3.85|3.66|3.64|3.62||3.88|3.97|3.96|4.02|3.8|3.87|3.99|3.97|3.91|3.84|3.74|3.85|3.98|3.965|3.97|4.01|4.08|3.99|4.06|4.11
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX|47.21|46.93|46.63|46.42|46.145|46.465|46.86|46.94|46.94|46.635|46.8|47.75|49.02|48.81|48.64|47.76||48.015|47.89|47.73|48.2|48.325|48.01|48.6|48.84|49.15|49.41|49.1|48.55|48.36|48.125|48.11|48.53|48.485|48.15|48.05|48.01|48.055|48.195|48.71|49.095||48.97|48.71|48.215|48.135|47.63|47.7|48.15|48.32|48.68|49.27|49.32|48.92|49.09|49.925|49.915|50.47|50.55|50.44|49.95|50.12|49.07|47.99|47.66|48.39|48.94|48.81|48.83|49.45|49.43||49.93|49.38|49.94|50.05|51.64|52.03|52.77|52.89|52.9|52.91|53.27|52.45|52.33|52.335|53.53|53.45|53.26|53.14|53.3|53.02|53.08|52.92|53.28|53.33|53.37|53.34|53.05|53.28|52.64|52.385||52.48|52.35|51.86|51.915|51.42|51.26|50.46|49.8|50.12|49.42|49.82|50.19|50.57|50.12|50.01|49.76|49.85|51.87|51.6|52.055|52.48|52.62|52.26|52.62|52.58|51.74|51.19|51.18|51.54|51.02|51.02|50.92|51.525||52.05|52.3|52.63|52.75|54.07|52.75|52.77|52.925|54.27|54.07|54.03|53.97|53.78|54.06|54.12|54.06|54.03|53.87|55.18|55.83|55.45|55.34|55.55|55.64|55.51|55.8|55.38|55.02|54.625|54.69|54.01|53.32|53.02|52.8||52.87|52.7|52.72|||53.08|52.365|52.84|51.8|51.55|52.07|52.86|53.7|53.71|53.26|53.21|53.11|53.43|53.6|54.175|54.41|54.9|55.055|55.52|55.27|55.67|55.3|54.64|54.28|53.43|53.54|53.42|53.55|53.53|53.35|54.8|53.53|53.05|53.39|53.505|53.67|52.62|52.86|52.97|52.8|52.64|52.74|51.91|51.18|51.62|50.96|50.99|50.89|50.72|50.1|49.87|48.88|49.07|49.6||50.64|50.835|52.57|52.99|51.98|51.19|51.3|51.16|51.22|50.89|51.58|53.985|53.98|53.93|53.75|54.09|55.15|55.42|55.05|54.97
09020|24539|/equities/first-majestic-silver?cid=24539|TSX|8.32|8.08|7.97|8.07|8.115|7.89|7.83|7.81|7.81|7.83|7.93|8.215|8.15|7.95|8.02|7.79||8.04|7.83|8.11|8.42|8.49|8.35|8.315|8.75|8.69|8.71|8.89|8.96|9.06|8.84|8.435|8.36|8.335|7.9|7.66|7.365|7.37|7.325|7.5|7.5||7.22|7.07|7.075|7.07|7.04|7.01|6.9|7.025|7.125|7.34|7.31|7.29|7.35|7.48|7.55|7.65|7.81|7.69|7.73|7.88|7.895|7.86|7.68|7.65|7.765|7.79|7.835|8.07|8.14||8.315|8.14|8.28|8.41|8.59|8.49|8.56|8.84|9.1|9.03|8.76|9.34|9.34|9.2|9.36|9.5|9.31|9.53|9.34|9.56|9.52|9.58|9.4|9.54|9.57|9.7|10.36|10.07|10.155|9.89||9.73|9.8|9.68|9.555|9.69|9.42|9.3|9.07|8.55|8.83|8.46|7.86|7.59|9.91|9.56|9.29|9.35|9.06|8.93|8.415|8.21|8.085|8.35|8.69|8.6|8.405|8.355|8.11|8.07|8.04|9.135|9.3|9.395||9.41|9.39|9.34|9.54|9.59|9.69|9.87|10.11|10.11|10.19|10.25|10.54|10.33|10.44|10.48|10.57|10.85|10.53|10.4|10.3|10.51|10.88|11.29|11.3|11.72|11.73|11.61|11.725|11.51|11.67|11.56|11.46|11.54|11.41||11.15|11.41|11.51|||11.51|11.385|11.83|11.54|11.215|11.39|11.55|11.97|11.99|11.82|12.16|12.35|12.3|12.09|12.23|12.3|12.31|12.08|12.11|11.76|12.6|12.83|12.41|12.34|11.88|11.95|11.66|12.05|12.12|12.46|12.28|12.46|12.02|12.06|11.99|11.54|10.8|11|11.73|11.15|11.07|11.42|11.51|11.28|11.15|10.76|10.18|10.2|10.55|10.62|10.51|10.65|11.09|11.11||11.29|11.77|11.25|11.55|10.88|9.85|9.56|9.2|9.03|8.87|9.01|9.86|10|9.975|9.96|9.86|10.03|10.405|10.39|10.83
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX|43.41|43.71|43.88|44.33|45.39|45.49|44.89|45.19|44.69|43.76|43.96|44|44|43.87|43.91|44.47||43.8|43.95|44.35|45.17|44.23|44.93|44.49|47.7|48.2|48.72|49.355|48.43|48.395|48.67|49.49|48.53|48.23|48.59|49.305|50.64|51.03|50.82|51.23|51.44||50.71|49.91|49.6|49.01|48.47|48.07|48.24|48.42|48.74|48.9|48.87|49|49.18|49|49.57|48.6|48.95|48.6|49.86|50.24|49.7|48.37|48.92|49.78|49.77|49.6|49.36|49|49.31||50.05|48.5|49.67|49.91|50.51|50.51|50.38|50.01|48.28|47.63|47.38|47.61|49.86|49.58|48.69|47.22|44.91|45.45|46.63|47.28|47.05|46.51|45.75|45.77|46.04|46.15|46.77|46.53|46.22|45.71||45.65|45.46|45.5|46.06|46.47|45.55|44.81|44.23|44|44.14|44.21|44.58|45.19|44.84|44.77|43.81|43.35|42.7|42.92|44.08|44.67|44.33|43.75|42.83|42.23|41.35|40.41|41.05|41.31|41.32|41.49|40.72|39.97||41.67|41.63|41.81|41.65|42.45|41.72|42.37|42.47|41.85|41.61|41.88|41.55|40.65|40.675|41.25|40.49|40.46|41.75|42.11|41.81|40.65|40.22|40.26|40.91|40.54|39.27|39.76|39.94|40.19|41.2|41.32|40.3|40.24|39.84||38.87|38.93|38.07|||37.91|37.86|38.03|37.95|38.1|38.41|38.63|38.94|38.8|38.47|38.23|37.9|38.02|37.8|38.8|38.91|39.15|37.87|37.77|38.07|38.35|38.48|38.04|36.98|36.69|36.3|35.49|35.6|35.75|35.82|36.05|34.84|34.13|33.88|33.86|33.51|34.34|35.46|35.94|36.09|35.31|35.6|35.56|35.55|35.19|34.62|34.33|34.79|35.19|33.52|33.14|32.27|33.32|33.45||33.96|35.68|36.54|35.77|34.56|34.74|34.92|34.38|34.62|35.23|34.99|35.79|37.56|37.36|36.79|36.92|38.65|39.33|39.21|39.35
09022|1055232|/equities/kinross-gold?cid=1055232|TSX|6.77|6.56|6.47|6.57|6.49|6.35|6.25|6.24|6.32|6.36|6.47|6.67|6.75|6.7|6.71|6.48||6.38|6.24|6.05|6.32|6.45|6.33|6.27|6.475|6.56|6.49|6.585|6.61|6.74|6.765|6.61|6.655|6.685|6.45|6.355|6.09|6.075|6.06|6.3|6.32||6.105|6.04|6.04|6|6.06|6.06|6.005|6.01|6.125|6.35|6.39|6.4|6.41|6.45|6.41|6.36|6.34|6.24|6.39|6.44|6.455|6.4|6.29|6.29|6.42|6.415|6.31|6.62|6.8||6.72|6.84|7.02|7.095|7.16|7.12|7.17|7.16|7.1|7.02|6.9|7.21|7.125|6.765|6.78|6.81|6.73|6.81|6.69|6.68|6.66|6.81|6.77|6.91|6.91|6.905|7|6.91|6.79|6.64||6.66|6.62|6.38|6.28|6.31|6.32|6.2|5.965|5.78|5.835|5.71|5.615|5.595|5.635|5.275|5.09|5.16|5.1|5.03|4.81|4.71|4.75|4.77|4.98|5.08|5.01|5.05|4.91|4.92|4.87|4.94|4.97|5.12||5.08|5.07|5.225|5.45|5.51|5.535|5.69|5.81|5.81|5.8|5.825|6.08|6.13|6.12|6.21|6.29|6.37|6.37|6.27|6.22|6.25|6.05|6.16|6.145|6.3|6.24|6.12|6.11|6.03|6.04|5.97|5.925|5.89|5.67||5.48|5.58|5.54|||5.57|5.54|5.73|5.6|5.5|5.51|5.55|5.71|5.805|5.63|5.74|5.71|5.73|5.62|5.68|5.71|5.7|5.4|5.4|5.31|5.51|5.61|5.48|5.5|5.39|5.395|5.36|5.465|5.5|5.59|5.515|5.42|5.49|5.21|5.165|4.81|4.63|4.78|5.06|4.9|4.88|4.975|4.95|4.84|4.78|4.69|4.58|4.55|4.63|4.665|4.64|4.64|4.95|4.96||5.13|5.24|5.19|5.39|5.26|4.895|4.745|4.54|4.5|4.375|4.43|4.72|4.66|4.65|4.33|4.215|4.305|4.45|4.44|4.59
09023|24990|/equities/mag-silver-corp?cid=24990|TSX|15.27|14.85|14.8|14.89|14.99|14.42|14.45|14.47|14.72|14.75|14.91|15.03|15.29|15.11|15.1|14.96||15.21|14.67|14.6|15.185|15.33|15.085|15.145|15.06|14.65|14.55|14.79|15.01|15.44|15.18|14.67|14.77|14.92|14.71|14.26|13.93|14.05|14.05|14.42|14.8||14.39|14.21|14.2|14.24|14.32|14.26|14.21|14.55|14.93|15.64|15.5|16.34|16.35|16.94|16.03|16.32|16.66|16.62|16.975|16.71|16.67|16.54|16|15.79|15.96|15.66|15.53|15.57|15.74||15.74|15.49|15.36|15.63|15.91|15.51|15.51|16.41|17.42|17.46|17.3|18.015|17.85|17.44|17.48|17.37|17.37|17.52|16.99|17.18|17.08|17.49|17.53|17.69|17.56|18.1|18.73|18.36|18.24|17.89||17.66|17.66|16.89|16.86|17.04|16.48|16.28|16.11|15.99|16.75|16.75|16.27|15.91|16.52|16.16|15.9|16.04|15.71|15.82|15.18|15.32|15.35|15.51|16.21|16.57|16.34|16.25|15.81|15.8|15.65|16.11|16.24|16.55||16.7|16.77|16.91|17.02|17.15|17.13|17.37|17.86|17.85|17.75|18.13|18.24|17.85|18.07|17.92|18.33|19.33|20.58|20.4|20.2|20.44|20.26|20.45|20.72|21.58|21.6|21.55|21.74|22.19|22.2|22.11|21.4|21.76|21.54||20.92|21.45|21.84|||20.59|20.4|21.01|20.45|19.97|20.34|20.57|21.02|21.23|20.45|21.13|21.29|20.86|20.62|21.04|21.34|21.13|20.38|19.95|19.65|20.8|20.99|20.68|20.54|19.87|20.21|19.69|20.26|20.33|20.74|20.8|20.43|19.77|19.59|19.39|18.89|17.46|17.94|18.56|17.47|17.11|17.56|17.52|17.13|16.85|16.81|16.46|16.41|16.95|17.04|16.81|16.75|17.14|17.31||18.01|18.24|17.58|18.42|17.54|16.34|15.69|14.7|14.62|14.82|15.32|16.34|16.37|15.88|15.87|15.65|15.87|16.54|16.64|17.4
09024|24586|/equities/magna-international?cid=24586|TSX|77.2|77.32|76.49|76.13|75.33|75.15|74.72|73.11|73.98|75.8|76.2|76.11|76.91|78.665|78.92|79.33||80.57|83.14|83.36|84.17|84|84.02|83.37|81.92|81.75|81.86|81.94|80.98|80.45|77.75|76.96|77.74|77.61|77.81|76.87|76.78|76.47|75.25|74.89|75.01||74.39|73.47|71.89|70.03|68.44|68.41|70.04|72.36|72.52|74.67|74.63|74.33|74.25|72.57|70.86|70.17|70.54|70.58|68.085|68.03|66.58|65.24|65.44|68.96|69.46|69.35|68.7|68.46|70.69||70.94|69.5|69.21|69.77|71.1|70.37|70.07|70.34|70.86|71.87|70.38|67.91|70.41|69.28|70.45|70.16|69.51|70.68|70.91|71.02|70.38|70.27|71.28|72.5|71.83|71.9|71.51|71.87|71.69|69.11||68.01|68.4|70.13|71.4|70.81|70.12|69.46|68.72|68.86|68.18|69.25|69.56|70.01|68.25|68.3|68.42|68.52|70.7|69.89|72.56|74.76|75.72|76.08|76.78|76.84|75.07|75.95|74.7|73.96|72.74|73.42|74.33|74.49||75.41|74.85|74.1|73.75|71.69|71.97|86.85|86.82|86.54|86.93|88.21|89.17|86.54|85.42|83.6|83.38|81.55|78.48|79.2|85.89|85.16|84.01|86.12|85.27|85.3|84.59|83.77|82.4|81.23|80.45|81.03|78.85|78.52|77.3||75.81|75.68|74.88|||74.9|73.64|76.03|75.83|77.51|78.01|78.56|79.5|80.41|78.92|79.16|78.51|78.79|79.29|80.26|81.12|82.6|81.32|81.06|80.35|81.39|81.48|81.5|82|81.97|82.43|80.72|82.56|83.25|81.42|78.57|77.19|74.25|74.9|74.79|75.14|73.38|74.38|76.06|75.6|73.6|73.8|72.48|71.74|70.68|69.04|69.01|69.4|69.9|68.96|67.03|63.55|64.45|64.64||65.83|68.57|67.93|69|65.72|65.43|64.49|68.14|68.02|67.59|67.28|70.49|71.48|72.38|72.28|72.24|73.39|73.47|74.59|76.29
09025|24598|/equities/new-gold-inc?cid=24598|TSX|1.37|1.36|1.34|1.365|1.34|1.305|1.285|1.3|1.32|1.315|1.32|1.34|1.33|1.24|1.4|1.4||1.42|1.4|1.4|1.45|1.515|1.45|1.41|1.61|1.61|1.605|1.6|1.625|1.69|1.65|1.6|1.6|1.62|1.61|1.5|1.375|1.39|1.345|1.39|1.43||1.39|1.34|1.34|1.35|1.375|1.33|1.33|1.36|1.36|1.43|1.42|1.425|1.455|1.49|1.5|1.55|1.58|1.56|1.62|1.64|1.66|1.67|1.56|1.55|1.54|1.54|1.54|1.62|1.66||1.75|1.71|1.75|1.82|1.885|1.83|1.82|1.93|1.9|1.85|1.79|1.81|1.89|1.76|1.725|1.715|1.7|1.75|1.715|1.715|1.7|1.71|1.685|1.74|1.75|1.77|1.8|1.74|1.61|1.5||1.53|1.54|1.5|1.46|1.455|1.48|1.5|1.43|1.34|1.32|1.28|1.225|1.22|1.215|1.135|1.13|1.15|1.155|1.17|1.195|1.18|1.17|1.18|1.23|1.27|1.255|1.25|1.19|1.18|1.15|1.16|1.18|1.215||1.21|1.23|1.27|1.29|1.31|1.33|1.34|1.385|1.415|1.43|1.46|1.52|1.54|1.52|1.53|1.55|1.57|1.56|1.545|1.5|1.45|1.44|1.435|1.425|1.48|1.47|1.455|1.45|1.45|1.455|1.42|1.39|1.38|1.34||1.32|1.34|1.32|||1.375|1.32|1.37|1.32|1.3|1.29|1.34|1.41|1.44|1.38|1.44|1.42|1.46|1.42|1.54|1.51|1.53|1.46|1.43|1.375|1.48|1.48|1.44|1.49|1.42|1.38|1.405|1.46|1.48|1.43|1.44|1.41|1.36|1.3|1.23|1.18|1.12|1.16|1.21|1.18|1.22|1.25|1.27|1.215|1.16|1.17|1.16|1.17|1.23|1.19|1.18|1.17|1.2|1.23||1.27|1.28|1.27|1.29|1.27|1.15|1.13|1.03|1|1.03|1.06|1.16|1.12|1.14|1.14|1.09|1.06|1.04|0.98|1
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX|5.7|5.41|5.38|5.44|5.46|5.35|5.33|5.49|5.49|5.49|5.55|5.5|5.71|5.69|5.65|5.58||5.76|5.65|5.62|5.8|5.76|5.67|5.64|5.86|5.83|5.76|5.74|5.87|6|5.85|5.61|5.7|5.64|5.65|5.45|5.21|5.2|5.21|5.2|5.26||5.095|5.08|5.1|5.96|6.03|6.04|6.12|6.27|6.4|6.57|6.55|6.58|6.75|6.79|6.715|6.9|7.09|7.08|7|6.93|6.9|6.95|6.83|6.78|6.98|7.09|7.1|7.29|7.07||7.16|7.11|7.14|7.2|7.28|7.09|7.14|7.235|7.33|7.33|7.39|7.6|7.49|7.295|7.33|7.315|7.27|7.345|7.38|7.43|7.46|7.59|7.57|7.72|7.85|8.23|8.48|8.27|8.02|7.92||7.875|7.85|8.42|8.32|8.26|8.31|8.21|8.06|7.95|8.03|7.83|7.73|7.69|7.84|7.77|7.56|7.59|7.64|7.51|7.35|7.36|7.36|7.47|7.64|7.77|7.71|7.64|7.47|7.49|7.37|7.49|7.56|7.64||7.69|7.64|7.75|7.93|8.01|8.05|8.15|8.19|8.19|8.17|8.21|8.33|8.3|8.27|8.35|8.36|8.58|9.17|8.96|8.87|8.74|8.75|8.76|8.66|9.08|9.07|9.07|8.95|8.91|8.885|8.99|8.65|8.31|8.22||8.03|8.13|8.21|||8.15|8.12|8.26|7.97|7.7|7.67|7.68|7.9|8.09|7.95|8.12|8.05|8|7.94|7.99|7.9|7.84|7.59|7.35|7.29|7.64|7.8|7.49|7.37|7.06|7.12|6.99|7.1|7.2|7.34|7.39|7.17|6.92|6.66|6.53|6.14|5.92|6.08|6.31|6.19|6.12|6.28|6.44|6.35|6.49|6.28|6.2|6.16|6.34|6.28|6.145|6.1|6.16|6.17||6.15|6.4|6.365|6.77|6.53|6.32|6.14|5.94|5.86|5.73|5.73|5.9|5.83|5.83|5.86|5.73|5.79|5.86|5.9|5.97
09027|1057244|/equities/nutrien?cid=1057244|TSX|84.04|83.41|82.17|81.18|80.93|81.49|83.14|81.9|82.99|82.51|82.61|85.83|89.21|89.91|89.43|87||86.25|85.405|87.25|88.49|90.18|89.08|88.34|87.3|86.75|86.67|84.33|84.225|83.46|80.22|79.41|79.73|78.42|78.29|77.56|78.79|78|77.38|78.68|77.88||77.76|77.12|77.7|76.46|77.5|77.37|77.81|77.27|77.07|78.535|78.34|78.05|77.4|79.95|77.9|77.81|77.5|76.99|71.05|73.22|72.5|70.685|71.17|73.22|76.05|75.97|76.51|78.31|80.35||82.54|81.59|81.14|82.04|80.87|79.75|79.15|83.82|84.78|86.1|85.01|85.38|91.18|92.45|93.6|92.91|93.49|93.71|94.72|95.58|95.17|96.86|96.76|98.6|97.51|97.04|95.69|97.05|96.48|93||91.08|95.74|97.25|98.84|98.08|97.96|98.24|97.89|97.28|97.41|100.03|101.82|102.17|99.5|98.55|98.18|98.59|103.01|100.17|104.67|108.72|109.1|108.1|109.65|110.11|106.17|105.99|105.26|105.35|102.77|103.68|101.83|99.91||100.61|99.87|100.34|101.38|103.88|104.96|104.65|105.07|107.93|109.74|110.2|110.81|109.49|106.68|106.31|107.13|105.92|104.22|103.55|105.17|102.5|100.87|102.545|100.72|100.03|100.1|99.21|99.08|99.41|102.62|101.91|97.16|96.1|97.45||98.14|98.61|99.36|||99.865|98.22|100.47|99.12|99.49|99.98|100.23|103.05|104.1|103.6|104.24|103.455|102.93|105.33|105.95|104.07|105.35|105.8|108.3|108.17|108.1|107.44|105.5|104.07|100.74|103.61|101.33|103.33|101.74|100.89|101.41|103.66|100.75|98.85|97.5|98.59|95.49|113.5|114.5|112.8|110.85|111.1|111.18|107.9|107.94|109.69|111.38|112.03|110.76|108.62|108.01|112.83|110.59|111.81||112.79|113.1|114.435|117.8|115.29|112.62|113.88|114.62|113.91|111.46|111.63|118.83|119.19|116.9|112.44|112.99|117.3|118.24|116.59|114.73
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX|21.95|21.29|21.14|21.47|21.28|20.48|20.35|20.51|20.57|20.6|20.725|20.79|20.74|20.22|20.15|20.36||20.62|20.46|20.79|21.57|21.27|20.6|20.38|21.12|21.1|21.08|21.21|21.36|21.69|21.31|20.65|20.69|20.59|20.13|19.46|18.96|18.86|18.69|19.13|19.44||18.84|18.48|18.655|18.72|18.97|18.86|18.72|18.84|19.25|20.08|19.82|19.61|19.9|20.01|20.3|20.41|20.755|20.41|20.63|20.54|20.66|20.73|20.21|19.95|20.17|20.17|20.24|20.82|20.75||21.01|20.88|21.36|21.71|22.2|21.91|22.5|22.95|23.82|23.8|23.77|24.51|24.14|23.56|23.74|23.85|22.86|23.05|22.83|23.04|22.74|23.23|23.39|23.73|23.86|24.57|25.6|25.25|25.425|25.48||25.2|25.41|24.38|24.21|24.34|24.81|24.69|24.16|23.99|24.46|23.82|23.29|22.91|24.14|23|22.315|22.89|22.69|22.48|21.29|20.94|20.54|20.64|21.63|20.89|20.48|20.29|19.62|19.74|20.12|20.4|21.04|21.14||21.49|21.15|21.32|21.49|21.65|21.74|22.17|22.59|22.63|22.54|22.925|24.17|23.84|23.97|24.25|24.4|24.71|25.02|24.7|24.6|24.73|24.32|24.47|24.47|24.9|24.65|24.13|24.2|23.32|23.53|23.37|22.81|23.55|22.86||21.92|22.58|22.64|||22.08|21.82|22.77|21.845|21.38|21.36|21.57|22.06|22.11|21.9|22.34|22.56|22.61|22.31|22.51|22.73|22.14|20.87|20.51|20|20.93|21.35|20.62|20|19.51|19.1|19.08|19.36|19.62|19.83|19.1|18.6|18.14|19.92|19.88|18.71|20.77|21.16|22.145|21.74|21.61|22.1|21.98|21.59|21.335|21.43|21.06|21|21.28|21.35|21.095|21.25|21.74|21.8||22.47|23.05|22.43|22.89|22.33|21.28|20.62|20.24|19.96|19.88|19.74|21.11|21.16|20.76|20.58|20.31|20.51|20.91|20.7|21.01
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX|91.95|91.94|92.31|92.68|93.79|93.43|93.02|92.8|94.18|95.18|95.75|97.22|97.96|98.21|97.32|99.41||97.36|96.71|98.81|99.73|100.67|101.42|101.39|100.02|100.295|100.83|102.13|101.12|101.49|101.6|101.74|100.76|99.24|99.75|98.68|100.18|100.15|100.54|101.34|101.92||102.16|100.7|100.14|98.57|98.51|99.21|99.195|98.95|100.24|99.68|100.81|100.83|100.2|99.995|100.24|99.3|96.17|97.25|100.13|101.05|100.96|98.48|97.72|97.21|98.09|98.77|97.33|96.39|96.66||98.39|97.6|97.31|97.16|97.85|98.17|97.75|97.11|96.52|95.24|94.55|94.95|96.53|95.3|94.94|94.32|93.82|93.87|93.91|94.12|93.33|91.83|91.97|91.32|90.38|89.46|89.07|89.43|89.4|88.89||88.42|88.74|88.8|90.14|89.38|87.15|87.585|86.8|85.42|85.49|84.36|84.85|84.4|83.6|83.11|83.56|82.75|82.61|82.8|83.53|84.3|85.56|86.41|87.03|86.71|86.64|86.78|87.35|88.44|88.12|88.48|90.71|90.4||89.35|88.38|87.97|85.56|90.35|89.43|90.42|90.08|90.4|90.35|89.43|89.12|88.63|88.2|88.61|89.03|88.94|89.85|88.3|89|89.19|87.53|86.39|88.77|88.25|87.62|87.45|87.62|87.45|87.2|87.4|87.11|87.25|87.21||86.9|87.67|87.59|||87.65|87.64|88.45|87.18|88.05|90.14|90.25|90.58|90.53|90.37|90.79|89.52|89.02|88.83|88.07|88.45|88.46|87.77|88.21|88.38|88.6|88.4|88.34|90.36|90.18|89.02|84.8|83|79.29|79.59|80.13|81.4|81.45|81.12|81.3|81.12|79.1|79.65|80.2|80.21|79.38|78.66|77.92|77.26|77.05|76.62|76.33|75.87|75.4|74.41|74.02|71.52|71.92|70.79||71.15|73.52|74.61|74.36|72.62|73.44|74.27|74.7|74.92|75.29|74.77|75.38|77.29|77.56|78.48|77.6|77.85|78|78.01|79.16
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX|121.77|120.86|120.54|120.52|119.86|119.64|121.03|121.47|122.49|123.165|123.89|126.3|127.27|127.645|127.13|126.89||127.42|127.3|128.1|129.11|130.24|130.31|129.915|129.43|129.22|130.85|130.25|130.12|128.91|129.14|127.74|127.9|126.18|125.39|125.05|125.12|124.78|125.14|126.11|126.06||126|124.83|124.26|123.85|122.14|122.2|123.36|124.16|124.42|125.25|125.76|124.91|124.8|124|123.23|122.9|122.16|122.5|122.3|122.72|122.09|120.97|121.21|122.58|123.19|121.2|120.1|123.12|125.88||126.85|127.14|127.83|128.065|129.8|129.35|128.49|128.13|128.64|130.91|130.02|128.5|131.02|130.91|134.27|133.2|132.62|131.08|131.26|133.06|134.06|134|133.9|133.57|132.29|132.585|131.13|131.14|131.43|130.06||129.68|129.41|129.36|129.98|128.53|128.17|127.39|126.76|127.03|125.32|126.56|127.97|129.58|127.45|127.03|128.53|129.15|131.53|128.91|132.61|134.905|135.71|135.62|136.63|136.5|133.09|132.35|137.48|137.42|135.14|135.4|136.35|137.705||137.76|138.31|137.78|138.06|138.35|138.26|138.55|138.04|137.42|137.07|136.46|136.01|135.61|134.71|134.01|134.54|133.73|132.88|134.06|133.58|133.79|133.695|134.47|134.56|134|132.9|132.55|132.41|131.17|130.565|128.82|127.87|128.14|127.355||126.68|127.82|127.295|||127.26|126.35|128.09|127.08|126.4|127.19|127.35|129.15|128.84|130.525|130.72|130.47|131.44|131.29|133.02|133.5|133.15|131.66|131.09|132.95|134.66|134.57|134.12|132.78|132.15|132.58|130.55|130.93|130.75|131.28|130.55|129.04|127.41|128.2|127.29|126.32|124.65|125.5|125.66|125.44|124.75|124.39|123.2|122.05|124.03|121.31|121.22|122.11|123.95|123.24|121.44|116.75|117.67|117.8||120.58|123.65|127.21|126.71|124.33|124.17|123.11|122.26|122.75|122.5|122.37|124.92|125.55|126.15|125.35|125.97|126.61|126.42|126.52|128.02
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX|7.31|7.14|7.12|7.14|7.11|6.92|6.865|6.795|6.82|6.905|6.94|7.05|7.11|7.07|7.07|7.04||6.94|6.91|7.01|7.16|7.09|6.94|6.935|7.225|7.2|7.14|7.145|7.18|7.34|7.33|7.22|7.295|7.26|7.06|6.94|6.84|6.67|6.59|6.675|6.76||6.59|6.44|6.475|6.53|6.52|6.53|6.4|6.53|6.69|6.87|6.8|6.78|7.05|6.88|6.06|6.91|7.12|7.12|7.195|7.26|7.21|7.25|6.97|6.9|6.89|6.92|6.85|6.93|7.04||7.02|6.93|7.14|7.295|7.74|7.71|7.695|7.81|7.93|8.17|7.91|8.22|8.17|7.79|7.82|7.725|7.78|7.71|7.78|7.72|7.64|7.81|7.71|7.84|7.79|7.93|8.28|8.165|8.29|8.13||8.1|8.02|7.93|7.77|7.735|7.73|7.755|7.63|7.42|7.6|7.67|7.58|7.585|7.78|7.42|7.12|7.06|6.82|6.73|6.505|6.585|6.6|6.635|6.98|7.115|6.88|6.755|6.565|6.55|6.445|6.445|6.5|6.84||6.85|6.815|6.83|6.98|7.04|6.97|7.045|7.19|7.2|7.21|7.255|7.5|7.57|7.65|7.7|7.75|7.985|7.98|7.89|7.96|7.83|7.52|7.52|7.58|7.71|7.74|7.65|7.61|7.57|7.64|7.73|7.45|7.405|7.275||7.01|7.08|7.11|||7.03|7.01|7.19|6.87|6.76|6.83|6.81|6.94|7.1|6.98|7.12|7.16|7.14|7.08|7.1|7.08|7.08|6.835|6.76|6.68|7.03|7.19|7.06|6.79|6.665|6.69|6.65|6.87|6.86|6.94|6.91|6.97|6.9|6.705|6.72|6.5|6.34|6.44|6.835|6.71|6.62|6.8|6.81|6.74|6.61|6.52|6.39|6.33|6.44|6.44|6.34|6.29|6.57|6.56||6.705|7.02|6.94|7.25|7.13|6.88|6.77|6.86|7.49|7.25|7.55|8.2|8.14|8.1|7.93|8|8.08|8.49|8|8.12
09032|25152|/equities/shopify-inc?cid=25152|TSX|76.38|75.73|73.74|74.55|73.58|73|71.74|69.45|71.51|73.52|73.85|73.25|73.57|74.44|74.05|74.89||77.22|77.84|82.71|87.2|88.3|85.84|84.13|84.46|85.58|86.19|86.19|85.7|88.77|86.3|89.6|90.48|88|83.97|82.39|80.36|81.82|81.89|83.65|85.865||84.98|83.77|83.94|82.87|83.05|81.37|81.74|81.63|83.93|85.2|85.1|85|84.95|84.26|82.81|79.66|77.535|79.35|81.71|77.67|77.8|75.09|77.21|78.59|81|78.68|78.35|77.25|78.3||80.79|81.14|80.18|81.06|82.05|82.75|83.04|84.47|83.52|81.71|76.86|73|62.94|62.8|63.84|64.06|63.09|63.01|63.15|64.4|64.83|64.19|64.9|65.13|61.46|60.2|60.86|60.8|59.53|59.67||58.76|60.81|63.71|62.65|62.19|62.3|60.83|59.9|60.59|60.86|61.89|61.38|60.2|58.57|60.2|57.9|58.02|58.59|54.78|55.98|59.1|57.84|57.94|58.82|56.22|53.16|54.5|54.88|53.92|54.43|55.56|55.61|55.64||57.89|59.6|67.4|64.18|64.04|63.27|66.51|66.92|66.38|69.18|68.44|69.78|64.53|64|63.15|63.5|62.09|59.4|56.66|56.14|51.45|51.17|52.79|51.02|52.12|47.96|47.78|48.04|48.37|49.76|47.4|47.91|48.41|47.21||46.27|44.67|44.06|||45.17|45.685|48.1|47.52|48.11|48.79|49.23|51.17|52.25|51.25|52.32|49.7|51.3|52.68|54.96|56.55|55.5|50.09|49.92|50.53|48.21|49.53|47.13|46.12|46.67|48.38|49.29|50.4|53.1|50.44|48.06|44.75|41.16|42.55|42.52|42.31|45.31|45.9|47.4|46.32|44.36|41.89|38.77|39.8|38.3|38.56|38.98|38.37|39.11|37.23|36.1|33|34.84|34.53||37.03|40.85|41.07|39.59|36.3|36.25|36.38|37.91|38.06|38.78|37.49|38.24|40.84|41.19|41.5|41.54|43.47|42.05|42.37|44.93
09033|24656|/equities/silver-standard-resources?cid=24656|TSX|20.13|19.84|19.43|19.83|19.61|19.06|18.99|19.08|19.32|19.4|19.525|19.77|19.62|19.3|19.29|19.18||19.09|18.85|18.8|18.75|18.96|18.8|18.73|19.33|19.2|19.16|19.33|19.4|19.49|19.47|19.14|19.06|19.08|18.88|18.55|18.05|18.29|18.06|18.53|18.81||18.24|17.9|18.1|18.04|18.31|18.17|18.06|18.31|18.51|18.86|18.89|18.29|18.65|18.66|18.73|18.97|19.33|19.235|19.78|19.9|19.98|20.11|19.69|19.58|19.7|19.785|20.055|20.62|21.07||21.25|20.985|21.51|21.94|22.02|21.57|21.79|22.235|22.75|22.71|22.01|21.3|20.29|19.17|19.25|19.37|19.48|19.8|19.73|20.01|19.95|20.06|20.13|20.49|20.46|20.65|21.24|20.89|21.04|20.91||20.91|20.97|20.6|20.26|20.32|20.47|20.42|19.95|19.34|19.64|19.19|18.81|18.88|19.45|18.86|18.2|18.63|18.46|18.4|17.67|17.87|17.915|18.12|18.64|18.65|18.46|18.58|18.32|18.45|18.27|18.33|18.4|18.42||18.51|18.5|18.64|18.85|18.78|18.87|21.09|21.46|21.41|21.3|21.57|22.43|22.36|22.37|22.69|22.48|22.64|22.82|22.67|22.34|22.03|22.34|22.43|22.8|23.18|23.14|22.72|22.56|22.43|22.51|22.66|22.17|22.39|21.58||21.05|21.22|21.34|||21.25|20.95|21.345|20.58|20.05|20|20.12|20.69|20.745|20.29|20.71|20.85|20.77|20.57|20.62|20.7|20.64|19.95|19.63|19.27|19.66|20.05|19.52|19.4|19.07|18.77|18.625|19.05|19.13|19.43|19.59|19.35|18.585|17.87|18.86|18.39|17.7|18.02|18.91|18.59|18.73|19.03|19.18|18.64|18.52|18.46|18.11|18.24|18.69|18.56|18.61|18.38|19.08|19.16||19.84|20.06|19.61|20.41|20.39|19.58|19.07|18.51|18.13|17.71|18.24|19.06|18.7|18.25|18.02|17.56|17.84|18.385|18.25|18.6
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX|45.11|44.92|44.12|43.95|43.7|44.07|44.105|43.72|43.6|41.88|41.66|41.89|42.34|42.11|41.95|40.43||40.56|40.01|40.04|40.64|40.98|39.52|39.705|39.3|39.5|39.05|38.35|37.98|38.19|37.95|37.86|38.24|38.28|38.95|38.84|38.65|37.73|37.77|38.99|38.98||38.63|38.31|37.76|37.56|37.37|37.09|37.89|38.33|38.465|39.51|39.66|39.83|39.58|39.935|39.56|40.24|39.79|39.94|38.66|38.96|38.59|37.875|37.75|38.37|38.93|37.61|38.35|39.13|38.97||38.23|37.89|37.89|37.94|38.97|38.63|38.44|39.16|39.17|39.98|39.22|38.55|38.87|39.45|41.73|41.48|39.85|39.76|40.56|40.92|41.07|40.58|41.315|42.385|43.1|43.38|43.42|43.54|43.17|42.76||42.475|42.83|43.245|42.95|41.66|41.7|41.47|40.36|39.73|39.52|40.34|41.15|41|39.26|39.04|39.15|38.82|42.87|43.58|46.1|46.54|46.725|46.97|47.39|46.65|45.92|45.73|45.65|45.82|44.37|44.44|44.09|44.86||44.4|45.64|46.31|45.15|45.36|44.9|44.32|44.14|43.54|43.4|43.94|43.58|44.89|45.1|45.54|45.78|44.4|43.85|44.53|44.23|44.11|43.44|43.66|43.48|42.97|42.97|42.24|41.73|41.235|42.04|41.59|40.04|39.935|40.9||42.19|42.07|42.11|||41.67|41.03|41.58|40.59|40.1|40.33|41.02|41.25|41.9|40.44|40.38|40.51|40.51|40.79|42.19|42.65|43.015|44.16|44.95|45.68|47.33|47.57|47.5|47.63|45.12|46.45|46.97|48.2|48.1|48.2|48.4|46.77|46.63|48.22|48.45|48|45.56|46.6|47.69|45.44|44.72|45.18|45.44|44.76|45.12|43.84|43.75|42.64|41.6|43.05|42.89|42.57|42.22|42.76||44.73|43.82|42.45|42.27|40.34|38.01|37.68|37.03|36.62|36.385|36.8|40.61|40.8|40.89|39.72|40.18|41.08|42.02|41.43|41.7
09035|1170093|/equities/telus-international?cid=1170093|TSX|11.94|11.85|11.62|11.62|11.24|11.05|11.12|11.2|11.25|11.28|11.53|11.66|11.92|12|11.8|12.01||12.31|11.76|11.65|11.93|12.24|12.32|12.47|12.82|12.9|12.82|13.06|13.29|12.89|12.73|13|13.18|18.93|19.11|19.64|19.56|19.55|19.55|19.51|19.94||19.66|19.39|19.31|19.14|19.12|18.95|18.86|19.41|19.89|20.51|20.33|20.06|20.39|20.325|20.79|20.84|20.87|21.31|21.47|21.15|20.805|20.475|20.99|20.76|21.42|21.11|21.09|21.28|21.8||21.99|22.02|22.12|22.28|22.87|22.87|23.02|23.05|23.09|22.81|23.06|24.69|26.7|26.53|26.21|26.82|27|27.17|27.36|27.31|27.11|27.25|27.13|27.12|27.13|27.27|26.77|26.95|26.95|26.19||26.11|25.5|26.37|26.79|27.25|26.83|26.97|27.3|27.04|26.62|27.07|27.23|27.65|27.89|27.96|28.13|28.16|28.65|28.2|28.57|29.84|30.13|29.89|29.82|29.28|28.95|29.04|28.86|28.9|28.76|29.43|29.05|28.95||28.67|28.78|29.17|29.2|28.57|28.33|28.33|29.91|29.86|30.75|31.06|31.88|31.29|31.09|30.96|30.54|30.42|29.93|30.28|30.16|29.98|29.75|29.67|29.37|29.47|29.07|28.69|28.24|27.05|26.61|26.12|26.26|27.06|26.62||26.53|26.36|26.17|||26.17|26|26.03|25.91|25.74|25.78|24.11|25.96|26.76|26.65|26.37|26.25|26.26|26.95|27.71|27.87|27.87|26.88|26.76|26.67|26.7|26.91|26.61|25.51|25.21|26.07|26.61|26.96|26.85|25.8|25.9|25.9|25.55|27.02|27.245|29.58|32.17|32.55|33.22|33.74|33.87|32.92|35.15|34.31|33.9|34.69|35.15|35.36|36.25|35.3|34.95|33.25|34.27|33.92||34.24|37.25|36.7|36.58|35.84|36.08|37.09|38.11|37.68|36.77|36.71|37.49|37.99|37.78|37.85|38.01|38.4|38.63|38.5|39.16
09036|1173238|/equities/tilray-inc?cid=1173238|TSX|3.13|3.1|3.01|3.055|3.32|3.36|3.34|3.5|3.47|3.28|3.31|3.35|3.44|3.45|3.7|3.21||3.06|3.06|2.96|3.1|2.99|2.82|2.59|2.5|2.2|2.19|2.14|2.14|2.18|2.16|2.17|2.14|2.26|2.23|2.26|2.13|2.035|2.06|2.13|2.16||2.02|2.08|2.04|2.06|2|1.99|2|1.97|2.01|2.075|2.06|2.12|2.145|2.23|2.08|2.1|2.2|2.28|2.23|2.21|2.3|2.21|2.25|2.43|2.55|2.5|3.17|3.21|3.29||3.26|3.24|3.135|3.16|3.19|3.21|3.26|3.65|3.63|3.56|3.49|3.23|3.07|3|3.035|3.17|3.12|2.95|3.03|3.085|3.12|3.12|3.22|3.27|3.17|3.16|3.24|3.28|3.32|3.49||3.27|3.27|3.33|3.37|3.415|3.4|3.43|3.36|3.49|3.49|3.52|3.51|3.38|3.35|3.47|3.2|3.15|3.26|3.22|3.32|3.48|3.54|3.59|3.63|3.7|3.67|3.72|3.73|3.73|3.79|3.77|3.74|3.74||3.98|4.05|3.91|3.79|3.76|3.735|3.81|4.07|4.07|4.25|4.3|4.41|4.16|4.155|4.11|4.02|4.04|4.02|4.14|4.11|3.92|3.92|4.125|4.19|4.2|4.2|3.97|3.73|3.61|3.54|3.84|3.84|3.73|3.68||3.55|3.5|3.44|||3.7|3.68|3.83|3.75|4.045|4.3|4.3|4.57|4.75|4.68|4.73|4.78|5.015|5.33|6.125|5.4|5.16|4.97|4.99|4.92|4.99|4.98|4.89|4.81|4.93|5.15|5.28|5.23|5.54|5.38|5.07|4.95|4.84|5.04|4.995|4.95|4.81|4.91|5.1|4.89|4.7|4.78|4.67|4.37|4.32|4.42|4.38|4.45|4.59|4.46|4.35|4.05|3.91|3.94||4.3|3.96|3.87|3.99|3.74|3.79|3.865|3.83|3.75|3.64|3.6|3.77|4|4.11|4.15|4.22|4.42|4.32|4.33|4.38
09037|24471|/equities/waste-connections-inc?cid=24471|TSX|186.74|187.29|185.85|185.15|185.67|185.28|186.61|185.55|185.78|186.55|186.59|189.17|187.46|185.77|188.42|187.3||185.21|186.18|187.78|186.2|185.45|186.04|184.855|186.88|188.14|190.09|191.02|184.97|183.7|183.57|186.44|184.26|181.95|182.07|181.98|183.91|184.3|186.17|186.57|186.74||185.97|183.78|183.09|181.14|178.52|179.29|178.97|179.51|180|180.62|181.25|180.55|179.22|179.3|180.24|179.46|179.25|180.44|182.8|185.52|184.62|183.64|185.23|185.07|187.44|188.21|185.45|185.71|185.08||188.74|187.12|187.73|191.06|192.44|193.98|192.46|191.46|189.51|187.37|187.26|187.81|188.56|186.93|186.42|185.37|180.45|190.51|192.48|192.23|194.73|191.8|191.73|190.59|191.86|191.01|190.13|189.6|186.27|184.96||184.42|184.05|185.39|186.62|187.53|184.71|183.72|181.87|182.24|180.31|179.29|181.37|182.39|184.33|184.46|184.64|182.96|182.05|180.3|180.83|182.91|182.89|182.97|182.12|179.96|181.08|181.48|181.86|182.68|181.16|181.57|183.2|181.89||182.85|179.64|179.27|178.51|179.37|178.79|178.3|178|176.46|177|175.15|175.22|174.14|175.21|175.27|172.4|173.45|172.63|172.36|171.75|169.72|171.49|173.11|176.14|174.66|170.79|170.22|175.1|173.23|176.78|174.64|173.86|177.98|178.53||178.07|180.31|180.24|||178.81|179.67|180.69|180.14|181.59|184.02|185.39|190.24|190.41|189.95|190.29|190.41|191.23|191.56|192.55|192.38|192.74|190.13|190.51|190.6|189.7|189.87|189.55|188.65|188.52|186.51|183.83|181.32|178.48|179.5|178.01|182.96|185.49|184.49|184.05|183.64|182|176.68|178.04|179.63|179.62|179.71|178.56|179.1|178.59|177.17|178.18|178.31|177.41|173.6|172.69|173.19|176.02|176.88||178.33|179.56|192.41|189.19|186.16|186.3|186.7|187.52|188.3|189.35|188.51|188.99|191.81|190.97|191.83|191.7|192.37|192.47|191.78|190.34
09038|24690|/equities/westport-inov-inc?cid=24690|TSX|9.53|9.43|9.41|9.32|9.5|9.89|10|10.04|10.29|10.42|10.44|10.45|10.58|10.58|11.31|13.48||13.69|14.1|13.86|14.29|13.99|13.42|13.41|13.06|13.02|13.67|14.11|14.22|13.29|12.68|12.19|11.52|10.91|10.23|10.15|9.97|9.95|9.89|10.12|10.41||10.09|10.11|9.8|9.8|10|10.51|10.41|10.4|10.62|10.9|11.1|10.81|10.86|10.78|10.91|10.6|9.85|9.43|8.78|9.3|8.9|9.3|9.4|9.3|9.3|9.2|9|8.9|9||9.5|9.6|9.6|9.6|9.5|10.1|10.2|9.9|9.8|9.9|8.9|9.1|9.1|9|9.5|9.7|10|10.4|10.2|10.6|10.4|10.1|9.8|9.4|10.5|10.7|11|11.2|11.6|11.4||11.5|12.1|12.45|12.5|12.1|11.4|11.3|11.3|11.2|11.15|11.2|11.1|11.6|11|11.4|11.1|11|11.8|15.3|15.9|17.1|16.1|15.9|15.7|14.7|14.4|15.2|15.5|15.4|15.7|15.5|15.1|15.3||15.6|15|14.6|14.5|14.1|13.9|13.4|14.6|15.5|16.1|15.3|15|13.4|12.8|12.8|12.9|12.8|12.9|12.7|12.8|12.6|12.5|13.1|13.4|13.5|13.2|13.1|12.5|11.9|11.7|11.5|11|10.4|10.5||10.2|10.35|10.4|||10.4|10.3|10.4|10.6|10.7|11.05|11|11|10.9|11.7|12.7|12.55|12.3|12.1|13.3|13|12.9|12.6|12.6|11.7|11.3|11.3|10.1|10.2|10.1|10.3|10.4|10.4|10.6|10.6|10.5|10.2|10.2|10.4|11.2|12|11.8|12.2|12.4|12.1|12|12.3|12.4|12.4|11.7|11.2|11.2|11.3|11.5|11.4|11.5|11.5|11.8|11.8||12.1|12.6|12.5|12.6|12.1|12.1|12.1|12.6|12.6|12.4|12.4|12.8|13.5|13.5|13.6|13.5|13.8|13.8|14.4|14.8
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX|58.25|57.33|56.39|56.92|56.94|55.86|55.14|55.04|55.52|56.1|57.24|59.11|58.11|58.61|58.41|57.83||56.99|55.73|56.34|57.83|58.12|57.66|57.66|59.02|58.88|57.74|57.71|57.85|58.72|58.82|58.21|58.49|58.2|56.4|55.59|54.95|55.15|55.01|56.81|57.72||56.27|55.4|55.95|55.61|55.83|56.035|55.47|55.89|56.85|58.71|58.86|58.25|58.84|59.27|59.26|59.12|60.1|60.12|61.21|60.54|60.34|61.51|60.145|59.75|60.03|60.17|60.22|61|62.25||63.84|63.44|65.25|65.91|68.01|67.17|67.68|68.19|69.29|68.54|67.38|69.28|68.43|66.35|66.19|66.37|65.75|66.15|66.36|65.89|65.84|65.92|65.61|66.45|66.35|67.05|68.91|66.98|66.08|65.405||66.07|66.075|65.38|64.2|64.7|64.625|64.66|63.95|62.74|64.06|62.66|61.65|61.09|62.45|59.96|58.28|59.54|58.58|57.68|54.29|53.64|53.03|53.18|55.83|56.48|56|56.55|55.47|54.98|54.59|54.93|54.53|56.34||55.83|55.59|56|56.59|57|57.14|57.7|58.58|58.51|58.47|57.94|59.39|59.97|59.89|60.43|60.07|61.03|60.74|59.98|59.55|59.86|59.46|59.07|58.74|59.08|59.02|57.8|57.385|57.52|57.42|57.1|55.55|55.79|54.2||52.51|53.64|54.05|||53.85|53.52|54.38|53.24|52.055|52.44|52.44|53.35|53.16|52.6|53.18|53.16|53.39|52.96|52.32|52.66|53.18|51.19|50.59|50.3|51.06|51.14|50.81|49.82|49.12|48.52|48.3|49.28|49.29|49.9|49.93|49.34|47.48|46.03|45.57|43.66|41.66|42.87|44.71|44.53|44.51|45.33|45.21|44.51|43.87|43.2|42.18|42.06|43.13|42.84|42.38|41.48|43.47|43.64||44.29|46.29|45.47|46.18|45.13|43.47|42.38|41.18|40.47|39.41|40.04|42.2|41.86|41.73|42.08|41.34|41.29|42.87|42.56|43.43
09040|24542|/equities/fortis-inc|TSX|53.24|53.235|53.41|53.49|53.52|53.04|52.885|53.24|53.84|53.41|53.4|54.02|54.21|54.37|53.77|53.65||53.17|52.97|55.2|55.54|55.91|56.055|56.51|57.13|56.91|56.93|57.42|56.36|56.22|55.45|56.27|56.63|56.28|55.35|54.955|55|55.94|56.56|56.69|56.7||56.32|55.67|56.15|55.91|55.31|55.38|55.88|55.84|56.15|56.34|56.395|56.21|56.44|56.72|57.28|57.09|57.07|56.85|56.95|57.39|56.26|56.66|56.49|56.77|57.01|57.01|57.11|57.97|57.99||58.03|57.75|58.37|59.47|60.8|61.375|61.015|60.8|60.91|60.75|60.27|59.5|59.95|58.98|59.4|59.235|59.7|59.475|59.63|59.42|59.64|59.39|59.46|59.12|59.08|58.92|59.08|60.02|59.49|59.12||59.01|57.73|56.965|56.58|57.29|57.2|56.94|56.57|56|54.47|54.45|55.4|55.63|57.36|56.75|56.25|54.98|54.73|53.05|53.13|53.64|53.465|53.73|54.18|53.68|53.09|53.04|53.86|54.63|54.33|54.68|55.18|55.34||55.02|54.35|54.64|54.75|55.12|53.78|53.48|53.75|54.57|54.9|54.48|54.97|54.35|54.435|54.62|54.55|54.96|55.32|55.2|55.38|55.34|55.7|55.84|55.9|55.75|55.44|55.69|55.25|54.6|54.78|54.6|54.275|54.87|54.24||53.96|54.64|54.55|||54.33|54.32|54.46|53.9|54.275|54.27|55.13|55.72|55.24|54.685|54.49|54.29|54.3|53.94|53.9|53.67|54.03|53.28|53.31|53.63|53.58|53.305|53.23|53.16|53.02|52.73|52.33|52.29|52.485|52.775|52.84|53.08|52.56|52.5|52.29|52.85|52.54|52.72|52.545|52.395|52.26|51.85|51.49|51.45|51.25|50.21|50.36|51.22|51.45|50.68|50.165|48.45|48.96|50.04||50.52|50.425|52.51|53.16|52.66|52.43|52.91|54.25|54.52|55.16|55.74|55.85|55.99|55.89|56.7|56.37|56.56|57.62|58.09|58.49
09041|24637|/equities/riocan-reit|TSX|19.49|19.39|19.25|19.25|19.04|18.88|18.86|18.97|19.14|19.13|19.13|19.35|19.455|19.535|19.38|19.37||19.255|19.27|19.39|19.85|19.9|19.94|20.07|20.24|20.115|19.98|19.9|19.825|19.65|19.46|19.5|19.41|19.31|19.25|19.01|18.83|19.03|18.97|19.32|19.25||18.99|18.77|18.78|18.625|18.31|18.32|18.61|19.02|19.295|19.44|19.53|19.57|19.84|19.89|19.99|20.17|20.22|20.23|20.1|20.12|19.885|19.83|19.835|19.87|20|19.9|19.88|20.02|20.05||20.06|20.05|19.96|20.01|20.48|20.41|19.94|20.19|20.1|20.35|20.46|20.38|20.37|20.32|20.89|20.74|20.43|20.84|21.08|21.24|21.21|21.23|21.28|21.51|21.175|21.23|21.4|21.35|20.99|20.61||20.58|20.3|20.24|20.35|20.13|20.02|19.99|19.84|19.96|19.51|19.64|19.76|20.115|20.01|20.01|20.08|20.57|20.98|20.66|20.95|21.37|21.42|21.32|21.9|21.89|21.44|21.355|21.58|21.69|21.66|21.82|21.75|21.79||22.04|21.7|21.91|22.07|22.33|22.36|22.44|22.31|22.22|22.5|22.93|23.24|22.92|23|23.07|23.16|23.04|22.76|22.79|22.65|22.35|22.41|22.51|22.47|22.37|22.33|22.25|21.69|21.56|21.32|21.35|21.16|21.225|21.02||20.96|20.75|20.755|||20.845|20.69|20.63|20.18|20.43|20.62|20.9|21.08|20.96|20.68|20.68|20.73|20.92|20.9|20.89|20.96|21.11|20.91|21.05|21.19|21.31|21.37|21.1|21.17|20.91|20.8|20.66|20.74|20.96|21.02|21.03|20.705|20.265|20.26|19.65|19.155|19.01|19.3|19.435|19.235|19.3|19.51|19.14|18.69|18.59|18.44|18.54|18.37|18.71|18.69|18.49|17.98|18.12|18.17||18.57|18.78|18.69|19.185|18.72|18.17|18.01|17.85|18.01|18.11|18.515|19.11|19.49|19.535|19.76|19.8|19.935|19.89|20.15|20.56
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI|66600|66500|66900|67900|66400|66300|66300|65800|66000|66300|67300|66900|67500|67800|67900|67400|67600|68200|68500|69800|70000|69800|70100|69300|68100|69800|69900|69400|70800|71300|72000|72800|72400|71900|71100|70100|69200|69800|71500|71900|72900|72600|71700|72400|72000|72000|71500|71600|70100|70400|70400|70900|70900|71300|71100|71600|70800|70800|70000|70800|71700|71400|71600|70600|71000|71200|70300|69500|68700|68000|68100|68000|67500|65700|64800|65300|63900|63600|64200|64300|65100|65400|65100|64700|64900|65100|65500|65000|63300|63300|63400|64800|65400|64600|65300|64800|64700|65000|65400|65300|65400|64700|63800|62300|63400|62800|63000|63700|63100|62200|62100|62000|62300|60600|60500|60100|60200|60600|59100|59600|59000|59300|59100|59900|59900|60700|60800|60500|60500|60600|60500|60200|61300|61500|61000|62000|61800|62400|62400|62000|63200|62300|62400|62300|62400|61600|61600|63000|62600|61000|61000|63100|63900|63300|63000|61800||61100|60400|59900|60600|60800|60400|59900|60300|59900|59600|57900|57600|55600|54500|55200||55300|56400|57900|57700|57700|58100|58000|58500|59100|58300|59300|59800|59400|59400|59300|58600|58500|59200|60000|60400|62300|60200|59800|59800|60800|60900|60700|60300|60800|61400|61300|61700|61600|61700|62300|60400|61300|60500|59400|58400|58100|59300|59500|58000|57200|58900|57700|57000|56700|55100|55100|55700|55800|55700|55800|55200|55200|54000|56200|55200|56300|55400|54500|53100|51800|52600|52500|53500|53600|54200|54300|55000|55800|56000|55500|56000|56100|56800|55600
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM|117100|115500|115300|120300|114100|114900|115600|111800|112500|115000|114900|114000|115200|115100|117200|118300|120500|118100|117200|118700|120700|122500|122000|114100|111300|112200|112900|113200|115200|116700|116700|116000|115300|113600|112800|111200|109700|111200|113100|116100|117200|115300|113200|114500|112800|110800|111200|112500|113400|114600|113200|113500|116300|118000|118100|117000|114000|108300|106700|108000|108700|108500|109200|106000|108500|109500|109200|106100|101100|96300|97000|97100|94900|92000|90300|88500|85500|86200|85000|86300|86700|87700|88700|87500|88600|88900|89500|88700|86000|86200|83700|87000|87200|86200|86600|87300|87700|88600|88200|89700|89900|88500|86000|82700|84100|83700|86600|87600|87700|86500|85200|84700|86700|85100|83800|82900|83000|81100|76700|78800|81100|82400|83100|85300|86400|88800|87500|87200|87500|89400|88700|89100|91000|89600|88500|90900|90700|90900|91600|91200|91600|89900|93100|92600|91600|88800|89100|91300|92700|88500|86800|90000|90300|90100|90600|||86100|84000|84500|85700|84900|85400|85800|86500|85000|83500|81100|80800|75200|73100|75000||74700|75400|76500|76500|77300|77900|78000|77800|78300|77500|79900|81100|80500|79500|79300|78200|78700|79800|80700|81800|84600|83100|82100|82900|85100|85700|84900|84900|86100|88100|82000|90300|90400|90900|92500|88300|86600|87400|85000|81700|81900|83600|81400|82400|83000|89800|93200|91000|91200|89700|89000|92700|94600|94000|94300|92800|90900|88000|91200|87800|89800|88100|85200|83100|80400|80500|80500|80700|81500|83300|85900|86300|87500|90000|90000|91500|91300|91700|90400
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM|213500|210000|210500|218500|215500|217000|213000|211000|216000|218000|221000|220500|222000|220000|224000|223000|225000|220000|219000|226000|230500|212500|206000|197000|194900|199300|201500|200500|202500|204500|204500|202500|200500|199500|195700|194600|192700|193800|185500|186500|186700|182800|180600|183400|182800|184100|187600|188900|189300|189900|197900|198500|202000|199900|198300|199600|199700|200500|200000|204000|204500|204000|202500|199900|199100|200500|202500|202500|202500|202500|211500|214000|212500|210000|207500|207000|207500|210000|210500|206500|208500|198200|196100|189000|191300|191400|192300|190000|186500|185700|186000|188500|190100|189900|191400|191500|196300|197000|195600|196900|193300|190500|192900|191900|199100|198100|198100|199100|198100|198000|197800|198200|200500|202000|203000|200000|198000|197200|192100|194500|196000|194600|197800|202000|202000|210500|208500|205500|205000|208500|207500|204000|207000|211000|210500|215000|213500|212000|218000|215000|223000|220500|222000|224000|224000|215000|215500|210500|210500|202500|202000|206500|202000|199900|199600|||195000|192500|193000|193500|195000|195000|194000|194500|190500|189000|182500|184000|177000|173500|176000||177500|178000|179000|177000|178000|180500|180000|179000|179500|177500|182500|191500|191000|190500|187000|181500|182500|185000|186500|185500|187500|180500|178500|180500|185000|182500|181000|179500|181000|184500|186500|187000|188000|188000|186000|176000|177500|171000|168000|167500|166000|169000|166500|161500|157000|156000|159000|164000|163000|164000|163000|168500|169000|160500|163000|155000|158000|156000|160000|159500|163000|164000|175500|193500|190500|196000|198000|199000|204000|207500|204000|212000|218000|217000|219500|225500|226000|235500|
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM|48000|47800|47600|48900|48450|48400|48250|48200|49150|49850|50700|50600|50600|51900|52100|51800|51200|51000|52300|52300|51800|50000|49600|47500|46650|48800|49400|49750|50100|50100|51400|52200|51600|51700|50200|50000|49450|49750|48700|48800|49900|49300|48400|48700|48500|49350|48600|49550|50100|50300|51500|52000|53400|53700|55300|56200|56400|56300|56300|57300|57100|57000|56000|56000|56100|56400|56600|56400|56300|56700|57600|57600|57200|56800|55600|56000|56100|55600|56000|56300|57300|57100|57200|56000|57800|57700|58100|56300|55300|55600|55700|57100|57200|57800|58500|58900|59600|59400|58400|58500|57500|57100|58100|58500|60200|59800|59900|60000|59900|60100|59900|59800|60900|60800|61300|60500|60200|59800|58100|58800|59200|58800|57500|58900|59000|61400|61100|60900|60800|62400|61900|61000|61600|62200|61500|63000|62800|62400|63500|62600|64800|64200|66300|67100|68200|64900|65200|64500|63700|61400|61200|63200|63400|61700|62100|61200||60500|60200|61100|61400|62000|61500|61100|60800|60400|58300|56500|55700|53100|51400|52400||52900|52900|53600|52700|53100|54100|53700|53900|53900|53100|55300|58300|57700|57000|56000|54900|55400|56000|57200|56900|57700|55100|54100|54500|55600|56000|55400|54100|56000|57600|57600|57800|57300|58000|53600|50700|51700|50000|49700|48950|49700|49700|49650|48700|47800|47200|47650|48550|48300|47050|47300|49400|48400|46500|49050|47300|49000|48800|50900|50500|53900|54300|55100||55000|55800|56100|57800|59200|60900|61100|63600|65300|65400|66300|67400|66500|69100|68000
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM|594000|595000|583000|588000|584000|593000|590000|595000|594000|600000|610000|610000|625000|619000|610000|614000|617000|634000|637000|650000|664000|658000|658000|660000|698000|698000|680000|676000|683000|682000|687000|693000|708000|694000|685000|685000|682000|694000|693000|704000|708000|677000|653000|656000|657000|674000|674000|681000|687000|694000|691000|713000|722000|719000|725000|735000|734000|726000|717000|719000|717000|710000|706000|706000|712000|698000||693000|700000|700000|699000|692000|683000|686000|668000|670000|655000|663000|667000|670000|667000|678000|684000|675000|680000|691000|691000|682000|696000|701000|698000|721000|729000|746000|752000|746000|749000|750000|744000|751000|746000|735000|731000|741000|727000|724000|730000|714000|721000|716000|710000|721000|712000|721000|720000|708000|707000|705000|716000|726000|711000|722000|721000|730000|754000|768000|743000|705000|693000|696000|681000|667000|678000|668000|677000|687000|678000|702000|726000|724000|725000|718000|718000|723000|709000|690000|701000|702000|712000|691000|682000|680000|668000|644000|632000|||608000|604000|606000|611000|622000|629000|622000|612000|604000|586000|574000|582000|581000|596000|597000||591000|600000|617000|618000|614000|631000|628000|638000|642000|648000|658000|648000|639000|632000|645000|693000|700000|681000|695000|718000|725000|710000|713000|715000|713000|706000|688000|680000|688000|696000|700000|703000|715000|739000|733000|717000|723000|711000|733000|726000|709000|715000|732000|722000|712000|683000|653000|651000|627000|604000|576000|601000|597000|588000|598000|595000|587000|578000||573000|568000|559000|537000|546000|544000|561000|558000|575000|594000|602000|608000|611000|608000|602000|598000|612000|584000|581000|
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM|558000|557000|548000|558000|559000|571000|562000|566000|570000|583000|597000|596000|620000|612000|611000|612000|609000|635000|635000|640000|647000|642000|626000|653000|716000|714000|695000|672000|684000|672000|667000|667000|666000|653000|642000|648000|643000|652000|662000|673000|678000|677000|660000|660000|657000|697000|702000|706000|710000|723000|735000|730000|725000|708000|716000|736000|745000|735000|731000|728000|723000|716000|688000|686000|692000|698000|706000|697000|709000|716000|700000|692000|697000|701000|687000|692000|677000|685000|691000|704000|710000|723000||724000|726000|738000|740000|730000|726000|727000|729000|762000|766000|790000|790000|808000|782000|781000|760000|775000|765000|718000|706000|712000|716000|716000|708000|692000|692000|695000|687000|691000|683000|695000|687000|673000|681000|696000|707000|711000|695000|699000|690000|700000|711000|730000|711000|684000|671000|680000|659000|651000|666000|659000|666000|666000|666000|686000|675000|669000|664000|663000|666000|657000|672000|653000|658000|661000|672000|677000|672000|677000|674000|645000|638000|625000||612000|608000|609000|615000|637000|631000|629000|622000|628000|589000|575000|580000|586000|599000|596000||593000|598000|620000|600000|603000|617000|618000|627000|627000|630000|633000|623000|617000|620000|627000|665000|677000|679000|687000|711000|722000|707000|706000|709000|718000|704000|693000|679000|679000|696000|697000|690000|703000|725000|724000|695000|684000|676000|686000|674000|659000|662000|632000|609000|588000|570000|555000|550000|569000|562000|565000|573000|585000|553000|571000|575000|576000|577000|589000|569000|559000|551000|535000|536000|534000|542000|543000|560000|568000|599000|609000|623000|622000|632000|632000|654000|643000|649000|644000
09048|43399|/equities/hyundai-motor|KRX300/KOSPI|185400|184700|184200|186000|186000|186200|185300|182600|182600|185300|188800|188300|188400|188100|187500|187700|187300|190500|190800|192400|194600|195100|196500|194000|195000|199200|197600|198200|200000|200000|201000|203500|204500|203000|202500|205000|202000|202500|204000|204500|206500|205500|204500|204000|203000|201000|199900|199000|200500|196300|197000|197000|198000|199400|198500|196200|195100|196300|194000|195400|201000|200000|198100|196300|200000|200000|205500|201000|203000|205500|207000|204500|204000|205000|202500|201000|204000|205500|208000|205000|199900|200000|199200|197400|198500|197700|197500|196200|200500|199900|191200|190600|188300|191400|190300|188200|193800|196000|196200|194600|185100|184200|184600|184700|184000|183300|182300|181900|178800|175800|175800|174800|175300|178700|176700|174800|174800|173200|171800|172700|170500|173500|174600|175700|174100|175100|176000|175000|176500|176300|174000|170200|173800|174300|174000|175500|176600|177000|173300|171800|172700|171300|171100|171500|170200|169500|170700|169600|169300|168700|167000|169400|173300|166600|165200|164500||163000|162000|162500|164500|163500|167000|164500|163000|161500|160000|157500|158000|157500|156000|154000||150500|154000|157000|157000|155500|156500|155500|154500|157500|160000|162000|159500|158000|162000|162000|161000|163000|162500|164500|168500|170500|168500|167000|164000|166000|166500|164000|165000|166500|169500|169500|170500|173000|174000|171000|166500|167000|167500|165500|161500|160500|162000|162000|162000|161500|160500|160000|160000|161500|165500|166500|166000|165000|164000|165000|164500|165500|166000|175500|174000|175000|172000|177500|176500|174000|181000|177500|182000|180500|190500|192500|194500|198500|198000|199000|198000|196000|198000|200000
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|145300|142700|143400|140900|141500|143000|145100|148800|143300|144400|154000|150600|154500|152400|147500|147500|149000|149500|146800|146400|147200|143800|142300|141100|139500|144100|146200|149900|149000|149200|149100|154600|156200|154100|144600|144000|147400|148600|150500|150600|149600|150400|150800|149300|150300|149400|162700|160400|158500|158600|161000|163000|163900|161600|163700|165000|167000|167800|167200|170400|172200|171300|172400|170100|169500|172300|173100|171400|173100|177500|177500|174000|170800|170600|167500|167600|164500|166400|167200|168500|165800|162300||158000|153800|159100|160600|160200|161600|164000|164400|165900|167200|167300|169400|170600|175000|175200|177700|170000|162500|159300|158100|159200|157500|149400|149700|148600|148200|149500|150400|151000|153100|153500|155100|155200|156900|151700|147500|150000|150900|151300|153200|153800|152000|151200|149100|144000|142500|145200|144700|145200|147400|148500|148500|153900|153100|154300|156400|156500|160400|160000|161900|165000|166500|165900|166300|167400|167200|161200|161100|163700|164600|163300|163000|162500||161500|162000|162000|163000|168000|168500|167000|165500|164000|164000|161500|160500|156000|157500|160000||159500|164500|167788|165865|166346|172115|171154|167788|171635|169711|172596|172596|169231|169711|168269|167308|163942|165385|165385|167308|170192|168269|164904|165385|168269|169231|166346|168750|168750|171154|172596|171635|177885|176923|182211|179327|178846|176923|175481|175961|174038|174519|177885|182211|179808|178846|175481|170192|168269|163942|162500|164904|163942|162019|160096|157692|155769|155769|166000|159135|158654|164904|165865|175500|162981|162981|158173|156731|157211|157692|156731|161538|166346|165385|166346|171154|169231|176923|184000
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM|78300|77700|77800|78400|77600|78200|77900|77100|76600|77900|78700|78600|79300|77800|77700|77700|77300|80100|80000|80000|81600|82700|83800|81600|81600|83500|83100|83900|84000|85100|85200|86500|87900|87400|87100|86900|86800|86700|87700|87700|88300|87700|86700|85700|85800|84900|83300|83100|82700|81000|81100|81200|81400|82100|82500|81600|81300|81600|80800|81100|86200|85300|84400|83600|85200|85500||86500|87100|88400|88700|88200|88400|88500|87300|86700|88500|88800|89400|87100|85300|86400|85900|85700|85600|84600|84500|84300|86200|85200|83500|83500|82200|83600|82300|81000|84200|85000|85000|84100|81000|79500|80000|81000|80100|79700|80400|79800|78200|77500|76200|75100|76200|77400|77900|77400|77900|78600|77900|77500|76300|77400|77300|78100|76700|77600|77500|77400|75700|75300|75300|74200|75200|74500|74300|75500|75600|75500|73100|72000|72900|72100|71100|70900|70600|69700|70500|69700|69000|67400|66800|68500|67600|65400|64800|64300||64000|63800|63900|64700|63500|64100|63900|63300|63100|61300|60100|60800|61500|60600|60500||59300|60800|63500|62700|62500|62000|61600|60900|62000|63100|63500|61800|62100|65000|64700|64500|64700|65000|65200|66400|68300|66600|65500|64800|65300|65800|65200|64600|64800|65800|66300|67600|68200|68800|67500|66100|67200|66500|66000|64300|64200|65000|66000|65000|65700|65200|64700|64600|64800|67500|67600|68000|67700|67400|68200|68200|66700|66000|71000|69900|70800|69100|71900|71900|71700|74000|73100|74800|74500|77600|78600|78800|80200|80000|79900|80000|79300|79100|
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM|52300|52400|52300|52500|51600|51700|51600|51200|50400|50800||51200|51400|50800|50700|51600|51100|51400|50700|52100|51000|50100|50000|49650|47750|47300|47500|48150|48050|47950|47900|48000|47550|47100|46500|46850|46600|46150|46700|47750|48350|47800|47150|47100|47900|47000|46500|46850|47000|46800|47700|48050|48200|48050|48250|48450|48600|48550|48250|48400|48550|48000|47000|46800|47850|47900||47800|48200|49100|49350|49200|49150|49200|48850|49050|48400|48400|48950|48050|48550|48700||47900|48100|48800|49500|48550|48100|48600|49100|49050|49850|49200|48550|47700|48000|47550|46450|46550|46550|46450|46450|46600|47750|47150|47100|46900|47050|47600|47450|46350|47000|48650|48900|48150|47800|48150|47950|48650|48300|49050|49350|50100|50100|50000|49800|49800|50200|51300|50600|50000|49900|49300|49700|50500|49600|49200|49300|50300|52900|55100|54200|54000|55500|55000|55000|55600|56000|55700|55500|57200|57400|57900|57000|||56700|56800|57300|58700|57200|55800|56100|55900|56300|55900|53400|50500|48250|47300|47550||48500|48900|50700|50700|51600|51200|52100|52200|51300|50600|51600|52500|52000|52200|50500|50200|50600|51600|51900|52400|52500|51300|49100|49150|50200|50000|49350|49400|49250|48150|48550|49100|49350|49150|49250|48650|48100|46800|46950|46650|46400|46950|47150|47400|46600|45800|45150|45050|44650|45400|45700|47400|46350|45800|45550|44500|43900|44500||44500|45800|45400|44050||43400|44250|43100|44150|46400|48650|48300|48750|49500|49400|49250|49400|48600|48700|
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM|581000|582000|561000|548000|543000|552000|545000|542000|525000|544000|577000|558000|575000|589000|587000|556000|555000|584000|570000|585000|613000|621000|579000|560000|599000|636000|565000|483500|488500|493000|474000|451000|426000|417500|389500|391500|395000|390500|393000|401000|397000|391000|384000|387000|389500|396000|390500|391500|379000|382000|386000|385500|383000|382000|389500|387500|391500|388500|386000|386000|387500|378000|361500|357000|360000|360500|360500|360000|364000|371000|370500|359000|363500|367500|367500|368000|356000|359500|362500|365500|360000|367000|379000|373000|378000|377000|377000|376000|369000|370000|376000|389000|392500|405000|411000|413000|416500|396000|376000|399000|391500|386000|361500|361000|358000|366000|381500|337000|335000|336500|332500|325500|320000|325000|322500|319000|314500|320500|317000|320000|316000|315500|314500|321500|326500|330000|321000|329500|325000|318000|315500|313500|319500|325000|329000|339000|338000|325000|323000|308500|304500|297000|299000|295000|298000|293500|298000|298000|302000|300500|300000|302500|309000|301500|302000|308500||300500|297000|298000|305000|302500|293500|291000|290500|287500|286500|278500|274000|268000|265500|271500||276000|288500|290500|289000|283500|284000|282500|279500|276500|277000|280500|284500|283000|278000|277500|284000|282500|283000|289000|294000|299000|293500|292000|292000|290500|288500|289000|286500|284000|287500|282500|278500|289000|291000|281500|278000|275000|271500|258000|252500|252500|255000|247000|244500|245500|239500|235000|236000|245500|243000|248000|249000|244500|243000|239000|237000|227000|223500|226500|223000|223000|220000|215000||211000|219000|225500|224000|222500|234000|234000|235500|233000|228000|230000|228500|237500|240000|241500
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|228000|223000|225000|226000|226500|229000|227000|226500|226500|227500||232000|229000|225500|226000|226500|225500|227500|226000|227000|231500|230000|231000|228000|229500|238500|237500|237500|240500|240500|239000|243500|235000|232000|229000|231000|228500|229000|231000|230500|229000|230000|228500|226000|228000|220500|217000|217000|220000|217000|218000|219500|220500|222000|222000|220500|220500|219500|218000|219500|227500|224000|220000|221000|223000|223000|227000|223000|226000|226500|227000|225500|225000|223500|220000|219000|221500|224000|226500|223500|219000|219000||217500|219500|218000|217500|216500|218500|218000|231500|229500|225500|225500|225000|223000|226500|229000|227000|223500|212000|212500|213000|215500|215000|214000|213000|214500|211000|213000|211000|210500|210000|214500|214000|213000|212500|215000|214000|214000|211500|215500|215000|215000|214000|217000|216500|216000|213000|212500|212500|210000|217000|215000|212000|212000|210000|212500|212500|210500|208000|205000|205500|206500|206500|205500|205000|205000|206000|205500|205500|206000|213500|213000|209500|||207000|206000|207500|213500|214000|213500|213500|215000|216000|213500|204000|202000|200000|197500|201000||200000|204000|208500|205500|204500|202500|200500|199000|200000|204500|205000|199500|200000|207000|205500|204000|204500|205000|208000|211500|212000|207000|205000|203000|208000|208000|209500|209500|212000|211000|211000|214500|217000|218000|218500|218500|218500|217000|218000|214500|215500|214000|216000|215500|204500|198000|196000|196500|195000|201500|203500|204500|197000|192000|194000|194000|194500|195000||198000|199000|199000|191500||189500|195000|192000|195500|198500|206000|206500|210500|211000|206500|208000|207500|211500|214000|
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM|35550|35350|34850|35050|34800|34850|34900|34500|34300|34400|34950|34700|34750|34800|35100|35400|34950|34850|34850|35300|34900|34650|34350|33450|32450|32900|33250|33700|33500|33400|33600|33850|33600|33350|32800|32950|32500|32400|32950|33650|34100|34100|33900|33850|34550|34300|34250|34350|34200|34250|34500|34500|34700|34700|34600|34950|35150|35350|35050|35200||35250|34800|34700|35050|34750||34800|34900|35100|35250|35150|34800|34700|34400|34500|34400|34550|34950|34600|35250|35300||34550|34800|34850||34800|34550|34800|35350|35250|35500|35300|35250|35050|35300|34950|34300|34500|34400|34500|34300|34300|34850|34600|34550|34550|34950|35750|35350|34450|34550|35000|35250|34500|33850|34300|34350|35100|35000|35100|35400|36400|36550|36500|36600|37050|37600|38850|38400|38200|38350|38350|38300|38600|38050|37750|37450|37850|39400|40650|40150|39850|41050|40350|40450|40900|41100|41600|41250|43150|44000|43750|43450|||42450|42200|42150|43250|41400|39500|39850|39600|39700|39700|39100|37000|34850|34150|34300||35200|35750|37150|37150|37450|37350|37750|37550|37300|37200|37400|37850|37950|37850|37600|37000|37200|37850|37600|37750|38000|37100|36200|36050|36500|36350|36050|36150|36100|35550|35850|36200|36550|37000|37100|36950|36600|36050|35800|35350|34750|35800|36300|36100|35700|35450|35000|35500|35400|35700|36300|36950|36300|35800|35400|34750|34350|34350|35450|34400|34600|34500|33700||33500|34200|33100|34100|35250|35900|35500|36050|36100|35750|35400|35200|35050|35300|35050
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|99400|98500|97600|99100|97700|98400|98500|97700|97700|98900|101500|101200|102300|101600|102100|102300|102200|103500|104500|105500|108500|107800|109500|116400|115000|117900|119000|119300|120700|123400|122400|123100|121200|121400|118200|117000|117800|121300|124700|126700|127400|125800|124500|122800|122600|121700|122300|122500|123300|123600|122800|124000|122700|122800|124100|123000|125500|125200|125300|125700|127200|123600|121500|121200|122300|113700||112000|111500|112700|113600|113000|112700|112100|110200|110300|110100|111800|114100|111600|111000|109700||108000|107900|108700|109300|108200|106900|108000|106300|107200|106900|109300|111800|111000|111700|114600|113500|112700|112100|112600|113800|113600|116100|112800|113200|113800|113100|112700|109000|111000|111000|110300|113600|112400|112900|116900|115800|113200|111200|113600|114600|116700|116200|112200|111100|109500|110600|111200|110500|111400|112400|112300|111000|112600|112800|112100|113200|112400|108700|105500|106900|105000|102200|101300|100000|100200|99000|98100|99200|98100|97500|95800|96200|||95000|94100|94200|93300|92700|93600|93100|93800|93600|91600|88700|89000|84500|83500|86300||86500|88600|89100|88700|88200|86500|85000|85300|86100|85800|88500|88500|87700|89500|89700|88800|89500|95500|95900|95400|96100|92600|91300|90700|89100|90200|90000|89100|89300|91000|92900|94700|95800|94500|93700|91900|91200|90300|87400|82100|81000|81500|80800|80500|79600|78000|77300|79700|80400|80100|78800|80400|81300|79300|79700|78100|77800|77700|81700|79700|79400|78600|79800||77200|77900|78300|80000|81600|84400|84500|87600|89400|90200|90000|92000|93600|95100|93800
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM|749000|746000|754000|763000|761000|770000|770000|764000|768000|776000|794000|791000|796000|790000|787000|785000|790000|792000|789000|785000|773000|761000|774000|739000|715000|734000|737000|731000|730000|732000|726000|734000|739000|736000|712000|713000|703000|715000|743000|754000|745000|741000|741000|741000|742000|747000|740000|746000|753000|756000|768000|772000|772000|777000|783000|786000|793000|789000|782000|783000|785000|780000|783000|778000|776000|775000||773000|779000|785000|788000|780000|776000|779000|783000|783000|776000|775000|780000|777000|786000|787000||771000|763000|756000|781000|775000|767000|781000|783000|785000|781000|781000|783000|790000|806000|815000|799000|799000|804000|789000|792000|790000|781000|777000|777000|778000|781000|790000|792000|788000|792000|794000|805000|805000|810000|797000|771000|772000|770000|767000|760000|771000|775000|792000|791000|776000|771000|773000|771000|767000|781000|785000|787000|797000|793000|797000|795000|793000|802000|801000|802000|809000|811000|807000|803000|802000|806000|788000|792000|800000|791000|789000|797000|800000||794000|789000|786000|793000|806000|811000|806000|799000|799000|809000|798000|798000|783000|799000|822000||820000|821000|821000|808000|801000|818000|811000|806000|821000|811000|823000|823000|816000|810000|815000|816000|820000|825000|832000|870000|877000|877000|877000|882000|895000|888000|878000|884000|882000|874000|875000|874000|901000|899000|898000|898000|890000|885000|870000|865000|852000|867000|874000|871000|872000|865000|876000|868000|853000|841000|824000|841000|832000|803000|802000|806000|796000|795000|811000|805000|806000|806000|800000||804000|789000|745000|740000|756000|770000|772000|782000|800000|796000|800000|805000|810000|815000|810000
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM|175800|173500|169100|171200|172800|174500|174200|173200|174500|178600|184200|184200|188000|189600|189500|188800|190500|202000|194700|195201|200986|192358|178632|180691|188240|193338|174809|166965|167161|164906|163436|158338|158436|161573|161083|160004|159710|160985|162063|161377|161475|157259|154808|154710|157455|163436|163044|178436|177358|178044|180005|182162|184319|185985|187946|192162|196084|194711|192358|196574||193142|188829|185593|185397|181475|182800|177946|180201|178044|177946|173142|174024|176475|172259|172063|170887|173240|174024|176573|178730|179613||170103|172161|170103|173100|168436|170789|169808|167848|174514|174612|180887|182750|181868|186770|185593|182554|188730|192260|183436|170691|169710|174416|175985|175691|174220|159906|159024|158436|157651|153730|154612|153239|152455|154220|157651|157357|160789|165593|165298|158828|160004|165200|165887|156181|155592|147553|150100|147161|147063|151965|153043|155592|156377|154024|153239|152847|150592|163534|164220|161965|160004|159612|159416|165200|165102|168534|157945|158338|160102|161573|155396|155396|||150494|149024|150004|150494|153435|154416|150984|146572|145102|147553|143141|144612|141180|144612|151965||150004|150984|156867|157357|157847|160789|161279|161279|162259|160298|163730|165200|161279|162749|159808|159318|160789|163730|167161|168632|172554|168142|167161|169122|164710|163240|163240|163240|162749|166181|167651|170593|173044|174024|177456|174514|178436|177946|175495|172554|173534|176475|170593|165691|164710|152945|150494|150004|151475|151965|150004|152945|151965|148533|150984|148043|147063|150004|158500|148043|148043|151475|144612|143500|139710|142651|143631|145592|153926|160298|167651|172554|174514|172554|172554|181377|180887|185789|189500
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM|39100|38800|38150|38550|37800|37800|37650|37500|37200|37550||38250|38000|37850|37850|38300|38300|38250|38450|39200|39000|38850|39500|39650|38150|38150|38400|38500|38650|38700|38800|38600|38350|38150|38000|38000|37650|37500|38000|39050|39500|39250|38850|38750|39950|39350|39200|39950|40050|40100|40400|40550|40850|40850|40850|40750|41650|41700|41500|41900|41950|41950|41150|40900|41050|40600|40750|40750|41000|41350|41800|41900|41600|41450|41150|41100|40800|41000|40850|40500|41800|41950||41200|41300|41650|41950|41500|41200|41450|41450|41450|41900|41700|41700|41200|41400|41050|40700|40950|40400|40450|40100|40350|41000|40300|40000|40150|40000|40200|40450|39800|40300|40950|41450|41400|40700|40750|40400|41400|40700|41550|41750|42800|43050|42550|43050|43950|44500|45400|45250|44800|44500|44850|44750|45650|45600|44200|43300|44300|46650|48300|48100|47700|48000|47150|47150|47150|47550|48700|48600|50900|51300|52000|51400|||50500|50100|50500|52000|49600|47500|47600|47450|47350|47800|46450|43300|41500|40100|40750||41750|42000|44400|44300|44500|44400|44500|44300|44300|43600|44550|45900|46150|45700|45100|43500|43850|45150|44900|45100|44650|43350|41750|41750|43050|42250|41550|41550|41350|40750|41000|40650|40850|41050|41050|40550|40650|40100|40250|40550|40250|40900|41100|40700|40500|39400|38000|37450|37550|38150|38550|39100|38550|37600|37700|37050|36250|36150||36500|37350|37350|35750||35350|36500|35350|36100|37300|37700|37400|38350|38650|38350|38150|38050|37800|37700|
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|252500|249500|245500|246500|245000|255000|246500|242500|251500|256500|262500|260000|259000|252500|261000|276500|270500|273500|272000|276000|273000|271500|267000|259000|255000|269000|275500|280000|285000|283500|283000|287000|289500|288500|279500|281500|278500|279000|285500|293000|292500|295000|286500|293500|295500|297000|298500|298000|301000|301000|299000|300000|302000|306000|306500|311000|308000|311500|309500|315000|320000|318000|319000|320000|313000|320500|333500|331500|357000|377500|382000|378500|371000|364000|362000|365500|364500|372500|372500|377000|387000|384500||379000|383500|372000|377000|362000|361000|352500|355500|362500|366000|369000|372500|371000|370000|373000|367000|363500|363000|369000|370000|377000|381000|371500|370000|366000|370000|365500|367500|371500|372000|379000|383500|378500|376000|373500|366500|377500|387500|390500|391000|404000|410000|419000|428000|422500|424000|434500|431000|428500|437000|452000|435500|433500|411500|404000|411000|408500|419500|420000|426000|441500|466500|455500|461000|462000|462500|451500|454000|460500|470500|462500|460500|||452000|465500|468500|465000|465000|456000|445000|443500|439000|430000|426000|432500|444500|425000|428500||443000|418000|425500|427500|426500|431500|432000|433000|431000|425000|431500|436500|424000|463500|464000|460500|452500|450500|451500|460000|462500|455000|450500|447000|448500|455000|451000|444500|449000|449000|461000|453500|444000|440000|431000|405500|403500|399500|399000|381000|383000|385000|381500|384000|373500|377500|370000|368500|366500|349500|354500|352500|335500|324000|323000|322500|329000|329500||344000|343500|343000|345000||330500|326500|318500|321000|325000|325000|346500|352000|355000|351500|363000|367000|367000|379500|
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM|106200|105200|103200|104000|102800|102300|102200|101800|102200|103200|104500|104100|104000|103600|103000|103400|103600|103600|104600|104300|102800|102500|101700|100400|99300|101200|102000|102400|102600|102900|102700|103400|103000|102200|101100|100900|100200|100100|101700|102900|104800|105400|104500|104500|104900|104400|104200|104000|105400|105800|106700|107100|107100|107200|107500|108600|108800|109800|110600|110500||109600|109000|108400|110400|110000||109700|110100|110500|110800|111500|110200|109400|108700|109300|110000|109800|110600|109600|110100|108900||109000|109300|108900|109600|107600|106300|105500|105800|107000|106900|107000|107700|107500|107900|109200|108500|107800|106300|106100|106600|107100|108400|107700|108100|108200|107700|107600|107000|106700|107400|107600|108100|108500|107900|107500|106400|107100|106600|108400|108200|109900|110000|110600|110600|110200|110000|110100|110100|110600|112100|112700|112800|114600|114800|115800|114800|111100|113000|112100|112900|113500|113400|113500|112700|113200|115000|118100|118300|118500|119100|118300|118600|||117500|117500|117000|117000|117000|117000|117000|116500|117000|115000|112000|112500|109500|109500|111000||113000|116500|119000|117500|117500|118500|117500|117500|118500|118500|119500|118500|117500|116500|117000|116000|115500|115500|116000|117000|121000|120000|119000|117000|119000|119000|118500|121000|120500|120500|120000|121500|122000|121500|122000|120500|121000|120500|119500|119500|116500|119000|118000|117000|117500|114000|110000|109500|109000|108000|107000|108000|109000|107500|108000|107000|106500|107000|110500|106500|106000|105000|104000|103500|103000|103500|102000|104500|105000|108500|108500|111500|111500|110500|112000|114000|113000|117000|116000
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|447500|456000|431000|429000|425500|431500|442000|440500|439000|456500|495000|493000|486000|465000|437500|437000|447500|443000|439000|437000|423000|418000|417000|410000|406500|427500|432000|442000|445000|452000|455000|458500|461000|461000|446000|437500|433000|427000|435500|444000|452500|456000|458000|461000|471000|480000|479500|493000|495000|500000|508000|508000|509000|506000|507000|516000|516000|537000|530000|538000|538000|536000|531000|524000|523000|535000|557000|545000|555000|561000|574000|567000|564000|556000|559000|560000|560000|566000|573000|571000|576000|586000||573000|583000|609000|623000|588000|607000|604000|605000|596000|608000|660000|669000|637000|642000|641000|641000|635000|612000|612000|582000|588000|595000|594000|596000|590000|587000|588000|576000|577000|572000|567000|573000|575000|567000|566000|555000|588000|590000|598000|600000|618000|641000|662000|670000|671000|669000||665000|654000|667000|671000|668000|682000|680000|677000|683000|686000|696000|687000|696000|690000|691000|689000|687000|681000|690000|673000|738000|743000|723000|721000|728000|||746000|750000|737000|745000|736000|736000|736000|744000|733000|736000|718000|703000|697000|692000|692000||704000|718000|701000|683000|697000|689000|687000|681000|683000|676000|688000|696000|681000|699000|686000|668000|684000|688000|681000|639000|639000|648000|614000|593000|609000|616000|620000|617000|630000|661000|663000|666000|647000|618000|595000|568000|577000|576000|539000|517000|520000|517000|511000|503000|499500|515000|516000|539000|552000|557000|556000|576000|572000|553000|567000|561000|571000|602000|650000|638000|638000|626000|616000||631000|647000|649000|643000|641000|663000|691000|680000|672000|677000|654000|674000|660000|670000|
09062|1176172|/equities/krafton|KRX300/KOSPI|155400|154200|153600|155500|156000|157100|157800|155300|157600|157900||160600|162000|159700|171000|171600|168500|168400|169500|172100|170700|169300|166500|166000|163200|170800|176000|178100|181000|181500|184000|190100|190500|185400|181600|175400|173700|173900|176400|178100|182300|193400|193200|194400|197500|201000|201000|201000|202000|203000|198500|198200|201000|202000|200000|200500|200500|190900|190700|191600||188800|187200|188000|187100|185700|185200|185100|186600|186800|198500|199900|199900|198600|196700|198400|198400|196100|196900|192100|199900|196500|198300|191400|191800|190100|192100|189300|186000|189200|190500|188200|192400|191400|188900|186900|186100|189800|185600|183100|182200|179800|180600|182300|184200|182800|181700|178100|173600|172600|171800|171200|172700|174200|172400|167900|163200|156800|154000|157800|160700|161000|161200|164800|165500|169200|170200|168900|168400||169800|169000|171800|172600|170600|173700|173500|173400|173100|171500|172600|172200|176200|181000|187500|178500|179000|181100|182000|180000|179000|180200|180100|172600|172600|172500||170500|169500|169500|169500|173000|172500|170500|169000|169500|166500|164000|160500|161500|162000|161500||166000|164500|170500|171500|172000|175500|175000|177500|181000|176000|179000|182500|179000|179500|179000|177500|176000|178500|183000|200000|218000|214000|216000|215000|218000|225500|221000|222500|233500|224500|220500|218500|217500|220000|201500|190500|193500|193000|188500|182000|182500|177000|175500|176000|173000|173500|172000|172500|176500|172500|171500|183000|184500|171000|178000|169500|176000|176500|191500|191000|200500|200500|210000||204000|203500|202000|206500|201500|205000|214000|219000|223000|226000|234000|235500|235000|241000|237000
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM|240000|234500|229000|231500|232500|236000|236500|235500|233000|241000|252000|249000|251000|252500|254000|259000|267500|249000|246000|248000|250500|258000|254000|258000|257000|262000|256000|255000|260500|255000|263000|258500|254000|250500|261500|266500|264000|280000|276000|276000|276500|273000|276000|278000|284000|285500|296000|297500|291000|294500|298000|295000|295000|295500|288500|289000|281000|269000|265000|265000||264000|263500|272500|270000|265500||263000|262500|263500|267500|261000|276500|284500|282500|276500|276500|277500|269000|271000|273000|276000|292500|284000|285000|269000|270000|263000|259500|259500|257000|247500|243500|242500|249500|256500|254500|245500|231500|222500|216000|215000|200500|190300|188200|184500|183700|185300|187000|186000|178900|177900|184800|185400|188100|186100|179300|176500|171000|170300|173000|182600|173900|174800|175400|184000|189400|185200|182500|185100|183000|178100|182700|187600|183800|180900|181000|179900|189800|192500|189900|188800|193800|196800|189600|184300|188800|187100|187300|188500|185700|187700|189000|186200|185000|187000||186000|179500|176000|176000|173000|173000|171500|167000|169500|170500|160500|171000|169000|170000|166500||168000|166500|168000|169000|172500|169000|160500|161000|162000|153000|155500|156500|154500|154000|147000|141500|143000|145000|150500|150000|145500|140500|137000|135500|138500|139000|134500|131500|135500|137000|140000|138000|134500|135000|133000|126000|129500|123500|121500|119500|120500|119500|120000|118500|118000|116500|115000|113500|112500|108500|111500|118000|115500|109500|111500|107000|111000|114500|123000|121000|129000|127000|134000||129500|130500|129000|137000|138500|143000|146000|153500|157000|156500|153500|154500|153500|160500|
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM|17110|17030|17000|17060|17000|17050|17640|17500|17030|16720|17100|17000|17320|17240|17110|17200|17250|17850|17800|17660|17120|17400|17060|16700|16300|16080|17600|19000|19000|18910|18850|18880|18970|18970|18130|17810|18220|18360|18530|18960|18930|18870|18720|18680|18820|18600|18350|18400|18560|18570|18800|18820|18970|18970|18860|18870|18830|19450|19110|18070||17660|17460|17500|17490|17130|17620|17470|18200|18650|18600|18380|18290|18110|18180|18760|19180|19310|19660|19520|19950|20000||19960|19950|19950|20400|20000|19970|20200|20700|21050|21050|21500|21450|21150|20500|20400|20200|20050|19910|19500|19510|19530|20050|19980|19960|19940|19760|19860|19800|19700|19990|20050|20300|20250|20100|19950|19910|20050|19940|20200|20150|20600|20800|21450|21650|22200|22300|22550|22500|22450|22850|22400|21600|21700|21450|21800|21800|21950|21800|21050|21400|21700|21950|21650|21850|22050|22300|21750|21750|22050|22200|21450|21450|21350||20950|21150|21050|21200|21050|20100|19950|20150|19900|19750|19200|19300|18950|18700|19300||19500|19750|21750|21350|21650|21750|21250|21500|21800|21050|21500|21750|21600|21600|20850|20550|20800|21000|21100|21350|21600|21600|21350|21050|21650|21450|21000|19900|20000|20300|20550|20900|21200|21100|20650|20250|20500|19900|18800|18000|18300|18650|18800|18800|18300|18700|18400|18700|18950|18850|18850|19250|19200|18250|18450|17650|17000|17150|18200|17950|17750|18050|18600|18500|18200|18500|18450|18250|18050|18850|19700|20000|20050|19850|20000|20650|19950|20300|20000
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM|137800|142500|144600|148600|142000|143500|141900|140700|141000|144500|147900|146500|150300|148500|149600|149200|148000|147600|150100|154000|143300|143300|142100|143200|143000|148200|148000|148600|151500|151500|154500|152300|148000|146200|144000|139900|138500|139500|142000|142500|143800|144400|142200|142500|142500|143800|141900|142400|141700|143300|146000|147300|147300|146800|146100|147800|146700|146600|144100|147600|148400|147600|148300|146300|147100|144600|144000|143200|142800|142200|142800|141400|140600|138400|135400|135200|134400|135400|135700|135200|138000|138300|137700|136900|141000|142200|143900|141400|139000|137900|137600|140900|141000|144800|145200|147000|151700|153100|151900|152000|153600|152200|152800|152100|150900|150700|152100|152100|153000|152800|153100|153700|150000|149200|148900|149000|150000|151000|147600|148400|149900|147200|146500|151300|149100|149600|145900|144500|144100|144000|144000|145800|146900|147400|145500|148900|148600|149000|144300|142600|144200|143700|146500|146600|147100|144500|145600|148000|146100|141600|142500|144600|147500|145400|148000|148000||147000|149500|147000|147000|144000|143000|143000|142500|145000|144000|141500|144000|138000|131000|130500||130000|131500|132000|133500|133000|137000|135000|136500|139500|136500|139000|139000|137000|136500|135500|132000|134500|136500|135000|135500|136000|130000|130500|130000|133500|134000|133500|133000|135500|137500|135500|136000|140000|138500|140500|136500|132500|125000|123500|118500|117000|118500|117500|118000|117000|118500|120500|118500|118000|116000|114000|117000|117500|116500|116500|114000|115500|115000|119000|117000|118000|114500|112500||108500|111500|112000|118000|117500|119500|119500|125000|126000|128500|129500|133500|136500|139000|137500
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|86700|86700|85500|85600|84900|84300|84900|84500|83900|84700|86500|85100|84800|83800|83600|83900|84300|83100|82800|82900|82100|82400|82700|82600|81700|81900|81800|81900|81900|81900|81700|82000|82400|82300|81800|81500|81000|81200|81300|82000|82200|82400|82100|82000|83600|83800|82700|82500|82000|81700|82000|82100|82000|81700|81500|83000|83000|82700|82900|83000||83100|82800|83000|83100|83100|83500|83200|83400|83300|83400|83800|83700|83500|83200|84000|84200|84200|85100|84600|85100|84700||85000|85000|84700|85800|84000|84500|85100|85800|85500|85900|85400|85800|83900|83100|83500|82700|82500|82100|82700|83100|83500|83600|83100|83100|83900|83800|84700|83400|86900|86500|87900|88800|89700|90400|87700|85800|84600|84200|84200|85000|85600|85300|86700|87000|87000|87500|88700|88700|88600|89200|89000|88600|88500|86900|86200|87300|87200|87900|87000|86400|89300|90300|90400|91100|91000|91500|91600|91900|93300|91900|93800|94800|||93500|92300|91000|91000|90900|90800|90200|88300|91100|89700|87300|87300|87500|87500|89000||90500|89900|94800|94900|96100|94200|97000|96700|95900|97100|97800|97800|97800|98500|97300|97500|97800|97000|96600|96100|97400|97000|95700|95400|95200|95100|94900|94800|94000|94600|94700|94100|93700|92100|92500|93400|92800|91500|94200|94400|92500|92100|91900|94300|93500|92100|89400|87900|87500|87500|87400|87300|86700|86700|86600|86600|85900|86300|87100|86300|85900|85800|86200||86400|86000|85600|85100|84500|86000|85300|85300|84800|83600|82800|83100|82200|82700|
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM|143800|142400|140500|142300|140700|139800|139200|138700|140500|143500|148500|148300|151000|151200|151200|151500|153400|154700|154100|154800|153500|150800|145700|146800|145200|146900|145000|144100|145400|146100|146800|146500|147500|147100|144400|142600|139600|139500|143100|146500|147000|149100|146500|148200|152000|150900|148500|157700|160000|161000|163100|163400|165400|166700|168500|170200|170800|171700|170700|170700||169800|168000|167600|167800|172100||169500|169800|169900|171300|168100|166200|163000|161200|163000|163000|164100|166300|166200|166500|162600||162100|163100|162500|162500|161700|159900|162500|162200|164900|165700|167600|169900|168900|169600|173300|172700|172300|169100|169600|168100|168600|173100|171000|171100|170400|165800|164300|164200|163600|162500|162400|164300|163400|162600|163100|162300|165700|167500|170200|170800|174100|177300|181000|182100|181200|177400|178600|177800|177500|180100|182200|184000|187100|185800|186100|187300|186100|196400|195900|196900|198200|196200|195300|196900|197100|197600|197800|197200|199800|197900|194400|193900|||190000|190000|190500|192000|192000|191500|189500|188500|188000|188500|185000|186000|181000|178500|184500||189000|195500|200500|198000|197500|199000|198500|200000|201000|200500|203000|203500|200500|199500|201000|200500|203500|207500|208000|210500|217000|212500|208500|207500|207000|205500|203500|204000|206000|210500|216000|214500|218000|221500|224000|219500|221500|220500|217500|214000|215000|215500|212500|208500|209500|206000|203500|201000|199500|199500|203000|204000|201500|192500|202000|199000|197000|198000||198000|200500|199000|194500||191500|194000|192000|198500|203000|214000|218500|222500|223500|221000|223000|223500|222500|222500|219500
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM|65500|64200|64600|63900|63700|64500|66400|67600|64000|64800|70500|68900|70000|68900|66700|66600|66900|66900|64000|63800|66000|64000|62700|61900|60600|62600|63300|64100|63400|63300|63600|67400|65900|65400|60100|60300|60700|61400|62600|63700|63500|63600|65000|63900|65000|64200|69100|68500|67600|67900|69200|70500|70200|68700|69900|70200|70600|71600|71500|73700|75400|75000|75100|73800|73100|73600|73700|73000|73300|75400|75600|74400|72100|71800|71800|71700|71500|72700|72200|72400|72400|70900|70700|67000|65700|67500|69400|68800|67600|67700|68300|68400|69000|69600|70900|71800|73900|74200|75400|67600|63900|62300|62300|62500|60700|58300|59000|59300|59000|59300|59800|62200|62700|64000|64100|64100|65200|60600|59000|60100|60500|60300|62000|64000|61700|57900|56600|54400|53600|54500|54400|53600|54500|55300|55200|57100|56300|56500|56700|56300|58000|57600|58100|59300|59700|59000|59300|59600|59900|57600|57200|58100|58600|57900|58200|||57500|56900|57300|57700|59200|59300|58500|57500|57000|57800|56400|56700|56000|56300|57300||57700|60700|63269|61538|61154|62308|61923|61731|62404|61154|62596|63558|62596|62115|62115|61923|60865|61154|61346|61635|62885|61635|60865|61058|62212|62981|62212|61923|61923|63077|63558|63654|64712|64519|66923|65288|65673|64423|63558|63462|64231|64231|64712|65865|64808|65000|64423|62596|62500|60096|60192|62500|61538|60769|62308|61442|61346|62212|66500|63654|63654|65288|64615||63558|63269|61154|60385|60096|60673|60577|62212|64519|64135|64135|65288|65481|68462|
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|42900|42250|42100|42250|42050|42500|43150|43150|43900|46450|46550|46300|48850|48200|47350|47200|48200|48100|48500|49200|49300|48200|46300|44800|43850|45700|46650|47500|47850|48300|48900|47650|47300|46500|45300|44350|44150|44300|46150|47300|47700|49500|48750|49200|49800|50900|51300|51700|52000|52100|53000|53000|54100|53700|55000|56000|55800|55400|55700|55900||56000|55400|55200|55900|56000||56500|57700|57800|59600|58600|58100|57400|56400|56900|57500|56100|64800|66100|67100|67200||65400|65200|62800|64800|64400|63400|63800|64200|64100|65000|65100|67300|68500|69700|69900|69400|70200|70300|70900|69900|69400|69000|65400|64400|64200|63300|64500|63400|62300|63400|63600|62600|61600|58200|56900|55200|55500|54600|55000|55300|57600|58300|59900|60400|59800|60000||61300|60700|62300|60000|59700|61000|58900|58600|57200|56400|59100|58500|60600|57400|60100|60200|60100|61500|61300|60000|59600|59200|58800|57700|57300|||56700|56400|56800|56300|57400|56000|54600|53000|52700|52000|51100|51700|52300|52600|55000||57500|50500|51300|49750|49250|49500|49100|49150|49500|49350|50200|50600|49200|49750|49550|47400|47150|48700|51200|50700|49650|47900|46950|48100|49550|50000|48850|48500|51200|51600|51200|50300|48750|48400|49300|46800|47500|46750|45850|44500|44900|44800|44600|43800|43600|42050|41900|44350|44750|43950|43850|45800|45200|43300|43850|42400|42950|47800||48500|50900|50500|51300||51000|53200|52100|53700|53800|54400|55700|57800|59300|58800|59800|60300|60200|61700|
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM|82200|81500|80700|81300|80500|80500|80400|79500|79500|79800|81200|81000|82000|82700|82800|82600|83300|83000|84600|85100|82500|83000|82300|84900|83600|85800|86000|85200|85800|85500|86300|86100|85600|85000|84600|84400|83000|82200|82000|84500|87500|88100|87100|87900|88100|87600|87200|87600|88700|87500|87700|87600|88100|87700|88700|89400|89600|90200|89100|89700|89300|88000|86700|86300|85700|86100||86600|87200|87500|88300|88600|88800|88100|87200|87300|87300|87400|90500|90300|89300|89200||87500|87600|86500||86100|85700|85500|86000|87300|88000|89500|90400|88100|88000|88400|91000|85300|83500|82900|82300|82700|84000|82900|82000|81300|81200|82700|82500|82000|82400|82000|83000|85000|86200|89400|87300|84400|84800|85800|79500|80000|80500|81900|82900|82200|80500|82300|81300|82200|83700|81700|81600|81100|80300|81000|80400|80400|80200|79200|79200|80900|80200|79800|79800|79700|80400|80400|82400|82800|82800|82100|82000|||81500|80200|80500|80800|81000|80400|79300|78700|77500|76300|75200|75600|74200|74600|76600||78000|79000|80900|81000|79800|78800|78800|78500|79000|79200|80100|80000|78700|80000|79000|78400|78100|79700|80100|82600|84400|83300|83200|83300|84400|83100|82500|83300|82300|83100|84000|82800|83800|83100|82900|81700|81600|81000|80000|78900|78700|79500|78300|77500|78600|78000|75900|75600|77600|77600|77900|78000|78100|75700|76500|76600|74700|73600||74400|74800|74700|73500|74000|73300|74500|73300|74600|75100|77600|78000|78800|79500|79400|79200|80500|79200|79500|
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM|17950|17910|17720|17980|17880|17820|17810|17940|18100|18310|18640|18610|18930|19030|18960|19350|19210|19340|19210|19310|19160|19210|19100|18950|18890|19350|19400|19990|20050|20050|20000|19940|20350|20150|19700|19520|19400|19430|19750|20100|20400|20000|19970|19640|19590|19060|18340|18270|18430|18370|18700|18820|18700|18560|18630|18900|18960|19080|19220|19250|19560|19330|19150|19150|18510|18360||18310|18370|18500|18520|18270|18130|18130|18330|18650|19030|19090|18970|19140|18870|18950||18800|18800|18780||18560|18340|18300|18530|18600|18810|18600|18500|18410|18630|18500|18410|18180|18080|17960|17920|17980|18000|17870|17860|17910|18550|18410|18200|17740|17770|17680|17730|17810|18000|17310|17170|17230|17140|17390|17360|17580|17660|17890|17810|17870|17930|18050|18010|17840|18170|18150|18170|18340|18220|18140|18210|18170|19170|19050|19010|19150|19060|18990|19140|19300|19460|19600|19840|20050|20200|20100|20100|||20100|19900|19850|19950|19950|19850|19550|19550|19500|19300|19400|19500|19050|19400|19350||21650|21700|21350|21650|21600|21500|21250|21200|21150|20900|20600|20550|20350|20550|19650|19250|19200|19600|19650|19750|20500|20100|19950|19700|19700|19750|19250|19350|19150|19400|19300|19100|19100|18750|18350|18050|17100|16900|16650|16700|16500|16700|16850|16600|16950|16650|16600|16500|16600|16650|16600|17000|16950|16500|17050|17200|17800|18400|19350|19150|19450|19500|19650|20100|19500|19400|19200|19700|19450|19600|19850|19450|19300|19000|18900|19350|19400|19850|19650
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM|11660|11580|11540|11530|11410|11420|11360|11250|11200|11310||11410|11380|11380|11420|11510|11490|11530|11460|11610|11470|11460|11440|11800|11510|11600|11620|11550|11610|11610|11600|11650|11630|11600|11420|11350|11310|11280|11380|11680|11790|11820|11640|11610|11970|11910|11860|11910|11880|11850|11900|11880|11860|11890|11860|11960|12030|12020|11900|11950|12040|11950|11820|11810|11890|11880|11870|11810|11810|11890|11970|11970|11870|11730|11660|11740|11720|11710|11670|11580|11700|11650||11500|11470|11600|11730|11600|11550|11640|11690|11650|11680|11620|11660|11470|11530|11410|11280|11280|11150|11200|11100|11070|11280|11230|11240|11190|11130|11130|11090|10890|10980|11070|11200|11030|11000|11010|10880|10990|11000|11150|11260|11550|11620|11650|11640|11680|11860|12200|12110|12030|12180|12190|12160|12260|12270|12100|12040|12160|12500|12560|12390|12400|12310|12230|12220|12400|12470|12670|12780|13320|13220|12890|12750|12700||12450|12400|12600|12850|12700|12300|12350|12350|12300|12300|12300|11850|11350|11100|11200||11550|11700|12750|12700|12700|12750|12850|12850|12750|12450|12650|12700|12600|12800|12600|12350|12450|12650|12650|12750|12950|12550|12200|12100|12350|12300|12200|12050|11750|11750|11900|11900|11900|11850|11800|11650|11700|11500|11400|11350|11300|11550|11700|11650|11500|11400|11300|11400|11300|11650|11750|11850|11700|11600|11500|11300|11000|11000|11400|10950|11100|11050|10750||10650|10900|10700|11000|11300|11750|11600|11700|11700|11600|11600|11500|11400|11500|
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM|254000|253000|249000|247500|249500|249500|249000|248000|245500|244500|250500|246500|246000|245000|247500|248500|245000|239000|239000|237000|236500|241000|238000|239500|234000|237000|233000|235500|233000|235500|237000|238500|239000|236000|239000|233500|222000|220500|221500|224500|224500|228000|227000|224500|227000|224000|221500|222000|222000|215000|215500|219000|220500|222500|220000|225000|231500|234000|236000|233500||227500|224500|223500|224500|221000||230000|233000|235500|235500|234000|229000|226000|227000|224000|224000|222000|228500|229000|228000|225500||225500|226000|225500||221500|219000|222000|216500|212500|214500|211000|210000|206000|205500|205500|203500|203500|202000|201000|201500|204500|206500|204000|205000|204500|205000|203000|200500|199800|201000|205500|207500|207500|207500|213000|211000|214000|213000|213500|211500|209000|207000|213500|212000|210500|214500||211000|212500|211000|207000|205500|203500|203000|202500|202500|202000|202000|200500|199200|199600|202000|201000|201000|202000|202000|203000|202000|201000|204500|204500|204000|||205000|201500|201500|200000|198500|197500|200000|198500|198000|200000|195000|194000|190500|191500|194500||198500|199000|211500|214500|215000|213500|212500|213000|212000|209000|210000|210500|209500|205000|202500|202000|198000|195500|195000|196500|202000|203500|200000|199500|199500|197000|195000|194000|193000|192500|192500|191000|194000|199000|198500|200000|200000|199000|202000|203500|199000|202000|199500|198500|197000|195500|194000|193500|194500|195000|194500|194000|192500|191000|186500|188000|187000|190500||188000|188500|189500|184500||184000|188000|189000|189500|193000|192000|191500|192500|191500|189000|189000|192500|192000|193000|
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM|17100|16870|16340|16220|15990|15960|15980|15940|15950|16300|16610|16590|16810|16810|16730|16680|16780|16710|16940|17330|17350|17370|16570|16630|16550|17310|17030|17260|17270|17180|17310|17550|17840|18170|18350|18030|17500|17160|17360|17610|17800|17910|17860|17700|17970|17810|17550|17890|18000|19040|19160|19010|18660|18640|18480|18550|18030|18010|17360|17070|16950|16530|16270|16030|15870|15960|16000|15920|16110|16230|16270|16100|15780|15570|15690|15590|15060|15100|15290|15310|15520|15800|15810|15720|15550|16100|16690|16560|16660|17100|17870|17910|18020|18240|18300|18560|18250|17670|17570|17000|16650|16390|16800|16900|16610|17020|16810|16300|16210|15970|15820|15840|16000|16080|16480|16680|16860|17050|17200|17120|16730|17400|17690|17280|16660|16670|16600|16210|16160|16260|16260|16110|16250|16020|15950|15800|15290|15230|15380|15290|15780|15650|15520|15850|15750|15690|15840|16480|16400|16430|16370|16570|16260|16070|16100|16250||15900|16050|15900|16250|16450|16750|16450|16350|16150|15450|14900|14900|14750|14800|15200||15350|14900|14800|14650|14900|17529.0996|17416|17302.9004|17585.5996|18151.0996|18603.4004|18038|18151.0996|17811.8008|17868.3008|17529.0996|17698.6992|17924.9004|17868.3008|18207.5996|18886.0996|18660|18546.9004|18660|19055.8008|18999.1992|18886.0996|18490.3008|18320.6992|18320.6992|18490.3008|18716.5|18886.0996|18660|18207.5996|17698.6992|17698.6992|17302.9004|16794|16737.4004|15832.7002|16058.9004|15832.7002|14701.7998|15041.0996|14701.7998|14532.2002|14419.0996|15154.2002|15041.0996|15606.5|14984.5|14871.4004|14136.2998|14419.0996|14079.7998|15041.0996|15041.0996|14550|16285.0996|16228.5|16058.9004|16341.5996||13950|14250|14500|15250|15400|16550|16750|17000|16900|16750|17400|17500|17300|17850|17800
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|23150|23150|23100|23250|23100|23200|23100|23500|23600|24150|24800|24700|24850|24550|24100|23950|23550|23550|23650|24000|24350|24300|24100|24200|23750|24600|25200|25700|25450|25300|25700|25600|25650|25450|25400|25350|24950|24850|25350|24900|24350|24150|23850|23700|24050|23300|23000|23250|23250|23550|24250|24150|23550|23100|23200|22700|22400|22200|22150|22050|22050|21800|21700|21800|22050|21900|21900|21900|22050|22300|22500|22300|22100|22200|22400|22450|22400|22650|22650|22600|22700|22750|22850|22550|22900|22800|22850|22450|22350|22600|22700|22900|23000|23300|23100|22950|22900|23050|22900|22900|22700|22600|22650|22700|23000|23100|23100|23200|23000|22700|22550|22400|22450|22500|22650|22650|22500|22350|21650|22100|22250|22800|23000|23450|23200|23450|23450|23250|23050|22750|22750|22600|23050|23000|23000|23400|23250|23200|23200|23050|23300|23100|23300|23450|23450|23400|23500|23700|24000|24100|24250|24300|24300|24200|24200|24500||24200|24500|24450|24150|24050|24000|23600|23550|23550|23450|22950|22900|22350|22250|22500||22850|23850|24050|24200|24400|24650|24350|24300|24450|24200|24800|25150|25200|25350|25800|25400|24950|25050|24900|25000|25350|24900|24600|24550|24900|24800|24250|24250|24950|25100|25300|25600|25500|25700|25400|24450|24500|24100|23750|23350|22050|22750|22800|22400|22750|22200|21750|21500|21800|21550|22600|22650|21650|20400|20700|20550|21200|21000|22450|21750|21750|21400|21550|22100|21750|22000|21900|22100|22450|24050|25150|25750|25300|25000|25400|25600|25500|25650|25300
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM|24600|24400|24300|24850|25050|25500|25500|25250|25750|26400|27100|27000|27550|27300|27750|28100|28450|27950|27850|27750|25950|25150|25250|23900|23250|23900|24600|25150|25200|25250|25500|25150|25450|24600|23850|23300|22500|22500|22600|23150|23700|23850|23500|23700|23950|23700|23500|23500|24200|24300|24900|24950|25500|25350|26000|26450|25900|25700|25700|26700|26950|26700|26200|26000|25800|24800||24700|25050|25250|25650|25300|24750|24600|24700|24450|24100|24300|24800|24250|24150|23800|23550|22800|23600|22000|22000|21950|21600|22050|22250|22750|23000|23100|23350|23500|23250|22600|22000|22050|22300|22900|23100|23300|24050|23850|23900|23850|23850|24000|24100|23500|24650|24450|24550|24350|24400|24300|23600|24350|24000|23500|23500|24650|25000|26000|26200|25800|26050|26650|25350|24900|25050|25400|25200|25700|24900|24100|24850|24200|26100|25850|26550|27050|28200|28050|28050|28200|28050|27400|27050|27850|28500|27800|28050|27800||27200|26850|27500|28400|28050|27850|27150|27500|28050|27950|26250|25800|23750|23150|24000||23950|24900|25100|24650|25050|26200|25600|25600|25550|25100|25800|28400|28250|27400|27400|26700|26600|26600|26500|26150|26200|24450|24400|24700|25050|25150|24850|24900|26700|26950|27550|28200|27650|27600|25050|22300|21950|20650|20300|19900|18800|17650|16850|16100|15800|16000|15900|16300|16600|16500|16550|17350|16900|15950|17100|16500|17050|17650|18350|18350|20100|19900|20250|20050|19650|20450|21250|20950|21800|23300|23850|24300|25050|24900|24800|25600|25400|25500|25000
09077|43507|/equities/kt-corporation|KRX300/KOSPI|33100|32900|32550|32400|32150|32300|32350|32050|32000|32100|32400|32100|31950|31400|31300|31750|30750|30300|30400|30400|29600|29450|29450|29100|29000|29450|29600|29550|29300|29250|29300|29500|29550|29450|29100|29000|29100|29050|29100|29100|29150|29600|29750|29700|30400|30300|30300|30300|30650|30550|30550|30500|30500|30550|30500|30600|30300|30200|30300|30700|30850|30650|30450|30550|31400|31350||31200|31200|31250|31300|31200|31300|31150|30950|31050|31800|31400|31250|31050|30700|30400||30300|30450|29950|30000|29900|29700|29800|29850|29900|30200|30250|30550|30600|30550|30450|30450|30500|30400|30450|30400|30500|30400|29800|29450|28850|28900|29000|29850|29900|29600|29700|30300|30200|29800|29250|29500|29450|29150|29500|29850|30100|30150|30350|30200|30150|30300|30450|29800|29850|30250|31600|31900|32250|32300|31850|31750|33000|33300|33150|33300|33750|33500|33700|33850|32900|34550|34350|34850|35100|35200|35250|35900|36250||35700|35100|34800|34400|34400|34150|34000|34100|34050|33950|33550|33250|33400|31900|32500||33300|33800|36000|35800|35700|35300|35450|35600|35950|36300|36650|36900|37550|37500|37300|37200|37300|37300|37400|37050|37050|36350|37000|36900|36650|36650|36750|36450|35950|36200|36150|36250|36300|36350|36300|36550|36800|36050|36100|35800|35300|35100|35700|36200|36300|36350|35950|35850|35650|35250|35100|35150|35100|34350|33900|33900|33900|33400|34750|34700|35450|35600|36000||35600|35200|35250|36200|36250|35950|36100|36050|35850|35550|35700|35950|36300|36800|37450
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|130000|130700|122900|119500|118100|118200|119200|121300|120700|124100|131600|130600|129300|127500|117900|118000|121700|118100|116900|114200|112200|110100|106500|99300|96300|99400|101200|101800|101100|105100|105200|104000|104100|103300|99400|95900|94400|93900|94500|96100|96400|95400|97200|97700|99400|100600|97900|101000|101800|102300|103900|103100|103600|102100|101900|103300|102100|105400|104800|106700|106600|105200|102800|103700|104100|109400||112800|113000|115000|117100|115700|115300|114600|115600|115100|113700|114600|115900|115600|115500|115800||112200|115000|121300||119500|118800|117700|120200|120300|124500|137000|140500|132500|133100|135000|133500|134300|131500|133800|133000|133700|135500|135100|135600|134700|132200|132400|129600|127400|127300|125200|126600|127500|126300|123700|122200|125100|126400|126000|125000|133100|135300|140400|142800|144100|139700|138400|138200|137800|144000|144700|143300|146000|146300|145300|148200|148500|149300|147600|151000|148000|148100|147100|146500|147200|146500|138100|144600|143900|142600|142600|145000|||144000|141000|141000|141500|139500|138000|139000|140500|136000|139500|135500|131500|130000|132000|129500||135000|139500|134000|127000|132500|132000|131500|130000|129500|126000|129500|130500|132000|131500|134500|129000|134000|134500|133000|127500|126500|128500|123500|121000|119500|117500|116000|112000|112500|116000|118500|121500|121500|120000|116000|110000|110500|106500|103000|96300|96600|95300|92900|91100|86800|90000|89600|95000|97700|96500|95500|97500|97000|92900|94900|94600|96000|98000||104000|103500|100000|101500||101500|105000|107000|107000|106000|108500|116000|119000|117000|118000|119000|120000|117000|119000|
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM|67000|67200|65900|66100|65500|65600|65400|65700|66100|67200|69300|68700|69900|69800|70400|70300|69900|68600|68700|69400|69000|69000|68100|67900|67000|67800|67800|68500|68100|68800|68700|69400|69300|68700|70600|70300|67200|66100|66300|66600|66800|67100|66700|66000|65100|64600|63500|63700|65100|64400|64500|65500|65700|65700|65200|66000|67200|67800|67600|67600||66600|65800|65700|65800|65700||66600|66500|66300|66600|67000|65900|66400|66400|66500|66400|66400|66900|66700|66600|65900||66100|66500|66100|66300|64200|63600|64600|65000|64900|65100|64800|64300|64000|64200|64100|63300|62200|61600|61300|61200|61600|62400|62100|62100|62200|62200|62600|62300|61600|62200|63500|64300|63200|63200|63500|63500|65500|64600|65700|66200|66000|65900|66800|66400|66600|66800||67200|66800|67100|67100|66600|66500|66400|66300|66500|65700|66700|66600|66800|66800|66600|66400|66700|66700|68200|70900|70300|70800|70800|70800|70500|||70800|71000|70500|70100|71200|70900|70600|70400|70500|70400|70200|69600|68900|68400|70000||70600|69600|71800|72900|74100|73400|73300|72800|72400|72700|72800|73100|73300|72900|72400|70600|67700|67400|67500|68600|71400|70200|69600|69100|69100|68000|67000|66900|66000|66200|66700|65900|66700|66900|67000|67100|67100|66700|66500|66300|65900|67000|66800|66600|66500|65800|65000|65500|65700|65300|64700|65500|65500|65100|65100|64300|64300|64500||62200|62000|61000|60800||61800|61400|60200|62200|63400|63200|62700|63700|62800|61800|63000|63600|64600|64800|
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM|139900|140600|138000|136900|133900|134100|136100|133000|132300|134500|137300|133600|133100|133200|134800|135800|133300|128500|126900|132400|126600|122900|122000|122200|119900|124200|126700|127000|128200|128500|130200|121700|119300|117800|117100|115400|114800|114600|117600|117700|120200|121800|120200|121300|121300|123100|121100|121500|122900|122600|123200|123100|123200|123100|123500|125200|125100|125700|124800|125300|126100|125400|123700|123700|123300|122500||121500|121600|121100|122300|121100|119000|118500|116300|116500|116100|115900|116900|116800|118200|118300|118500|117500|117600|116500|117300|115400|114400|116000|117500|117300|117100|117100|117700|117000|117200|117500|116500|116200|115800|115500|115300|115700|117000|116500|116500|115700|117400|119600|118300|118000|118600|118600|119100|118900|118900|117300|116100|117200|116600|118600|119000|120600|121100|123300|123800|122800|123800||124900|124000|126300|126300|125500|128200|127800|128200|126400|126000|124500|121100|126600|130200|125300|124400|124400|123600|124500|124100|124800|126400|126300|126300|122600|||122000|122000|122500|122500|123500|122500|121500|123500|124500|124500|120000|120000|118500|117500|120000||123000|125500|128500|126000|127000|125500|124500|123000|124000|124000|127000|127000|126000|127000|125000|121500|122000|122500|124000|125000|126500|123500|122000|122000|123000|125000|125500|126500|126000|127000|127500|127500|128000|127500|128000|125500|126000|125500|124500|123500|122500|123000|123500|122000|121500|121500|119500|119500|119000|119000|117500|117000|115500|115000|114000|113000|113500|113000|117000|114000|115500|116000|114500||114000|115500|114000|114500|114500|117000|119000|120500|120500|121000|121000|122000|122000|124000|122500
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM|325000|340000|324000|318500|318000|327000|313500|305500|298500|301500|318000|307000|320000|333000|335500|327000|338500|379000|372000|380500|394000|409000|360000|368000|428500|391500|384500|347500|338000|328000|279500|275500|277000|270500|276000|285500|277500|271500|273500|275500|266000|250500|238000|238500|242000|248000|261000|262500|256000|260000|260500|263000|253000|254000|254000|266000|265500|265500|263500|257000|257500|252500|248000|244500|239000|230000|238000|235000|240500|243500|236500|221000|223000|229000|223000|221500|212500|217500|216000|229000|227500|241500|250000|244000|247500|259500|267000|261000|238500|242500|248500|264000|272500|289000|290000|286500|274500|266000|250000|276000|282000|257500|245000|230000|220000|221500|222000|216000|223000|219000|213000|223500|225000|210000|204000|197300|181400|199200|211000|200500|193300|190300|193100|197100|199400|201500|192500|161400|158100|166300|163000|156700|155200|150600|153000|144900|142600|140500|140800|139500|134300|130400|128700|120700|119700|118800|113100|112000|110400|100800|99000|102400|103900|101400|100400|||97100|97000|98100|98800|99900|99500|99100|97300|96500|95000|91100|92500|90100|91600|93100||90900|91500|96900|95900|96400|99900|99300|99300|99500|99800|101700|101400|100000|98900|99100|103300|103100|103700|106000|109500|114600|107500|108300|108900|108500|106700|103100|102300|104800|109000|109700|111100|115000|111800|109000|106800|107500|104600|107300|108700|106700|108100|114500|113200|108900|103500|103200|102300|105800|103100|100800|104900|102500|103600|104200|99600|98400|95000|97000|94100|92500|91300|88700|88100|86900|90800|91900|90100|92300|100100|102600|101000|101200|99500|99500|103200|102500|107200|108000
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM|120800|113100|111300|111400|112100|112300|112700|110700|110200|113700|116500|114700|117100|118200|121300|120900|119100|119400|117800|121600|121700|121900|117400|117400|124000|125900|124100|123500|124200|124200|123700|126300|127000|125700|124500|121300|119400|118200|119500|118000|115300|114000|111700|113800|114800|116600|115400|114600|115700|117800|115300|114100|109000|106500|104200|104100|103000|102300|103200|102500||99200|97100|96300|96200|96100||95800|96200|95500|95600|91000|89500|86600|86300|86500|85400|85900|87300|86500|83700|82300|82600|81900|83500|82600||83100|83200|84900|85000|86300|83900|84400|83600|82700|83100|80200|78000|76700|75800|75500|77000|77400|78600|78900|78000|76600|75300|75500|73300|72800|72500|72900|73800|73400|72600|72100|71700|73100|72800|72600|74400|76700|77700|79600|79800|80400|81000||81200|82300|84500|84000|83500|82900|82500|84000|84100|84500|83500|81400|79100|79300|79000|79700|80600|79400|79200|78600|76300|76800|76700|75300|75900|||74700|74100|74400|75300|75800|76200|75400|74600|74500|74200|72400|72700|71600|68100|70400||70700|72300|71700|71300|72100|72800|71500|71200|71600|72000|72900|74100|73700|73000|72300|71600|73500|73400|73300|74000|76900|75900|75500|75100|77300|77200|77300|76700|75900|77200|77600|77200|76200|76700|77200|75500|76600|75800|75200|74100|73100|73700|72200|72300|71100|69000|68600|69200|71000|70300|71800|73000|72900|72700|75200|74000|75200|75900|80100|77800|76100|74100|73300||72500|74100|75400|77800|79500|83700|82600|83000|82500|81600|84000|86000|85400|87000|88100
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM|12029.0996|11893.5|11767|11992.9004|11830.2002|11884.5|11857.4004|11757.9004|11866.4004|11983.9004|13720|12354.4004|12652.7002|12345.4004|12580.4004|12562.2998|12390.5996|12571.2998|12481|12661.7002|12119.4004|12119.4004|11857.4004|11803.0996|11785.0996|12300.2002|12390.5996|12670.7002|12887.5996|13429.9004|13511.2002|13637.7998|13574.5|13420.9004|13240.0996|13122.5996|13140.7002|13411.7998|13782.4004|13646.7998|14315.5996|14324.5996|14107.7002|14062.5|14198.0996|14342.7002|14496.2998|14857.7998|14993.4004|15219.4004|15219.4004|15083.7998|14939.2002|14695.2002|14848.7998|14640.9004|14686.0996|14505.4004|14487.2998|14686.0996|16390|14442.0996|14369.7998|14171|14207.0996|14008.2998||13945|14035.4004|14026.4004|14216.2002|14360.7998|14306.5996|14116.7998|13963.0996|13402.7998|13276.2998|13249.2002|13520.2998|13466.0996|13574.5|13240.0996|14630|13158.7998|13213|13411.7998|14840|13384.7002|13411.7998|14035.4004|14469.2002|14406|14288.5|14306.5996|14505.4004|14740.4004|14496.2998|14803.5996|14731.2998|13963.0996|13927|13927|14071.5996|14107.7002|13908.9004|13917.9004|14089.5996|14686.0996|14279.4004|14189.0996|13764.2998|13438.9004|13204|12969|12734|12815.2998|13131.7002|12932.7998|12526.0996|12661.7002|12788.2002|13194.9004|13140.7002|13737.2002|13556.4004|13755.2998|13628.7002|13502.2002|13574.5|15290|13646.7998|13529.2998|13664.9004|14098.7002|14053.5|14550.5996|13692|13619.7002|13276.2998|13213|13032.2002|12869.5996|12869.5996|12779.2002|12625.5996|12381.5|12453.7998|12535.2002|12453.7998|12309.2002|12246|12336.4004|12029.0996|11956.7998|11884.5|||11929.7002|11839.2998|11794.0996|11794.0996|11839.2998|11794.0996|11432.5996|11658.5|12020|11929.7002|11613.2998|11658.5|11297|10935.5|11161.5||11206.5996|11342.2002|11432.5996|11297|11387.4004|11568.2002|11387.4004|11658.5|11794.0996|12020|12517.0996|12471.9004|12336.4004|12381.5|12381.5|12020|12562.2998|12562.2998|12743|13059.4004|13285.2998|12697.9004|13014.2002|12878.5996|12969|13149.7002|13149.7002|13104.5|13149.7002|12878.5996|13014.2002|13059.4004|13194.9004|13194.9004|13330.5|12743|12833.4004|12246|11839.2998|11432.5996|11523|11523|11387.4004|11071.0996|11161.5|11071.0996|11568.2002|11974.7998|12788.2002|12878.5996|12697.9004|12652.7002|13149.7002|11974.7998|12110.4004|12065.2002|12291.2002|11974.7998|13650|12246|12110.4004|11658.5|10845.0996|12000|10664.4004|10800|10800|10709.5996|11071.0996|11794.0996|12336.4004|12562.2998|12788.2002|12788.2002|13059.4004|13511.2002|13737.2002|13963.0996|15200
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM|35550|35400|34900|35850|35800|36600|35450|34500|34250|35250|36850|36650|37800|37500|36850|36900|37450|37700|37500|38500|37900|36750|35750|38000|41500|42100|42700|43700|43850|43000|43850|42700|43700|43700|42500|42000|41300|40450|40950|41800|42000|42500|41600|41600|41900|42500|42250|43050|44500|44900|46200|46550|46500|45750|47150|47100|47700|47800|47550|47300|47600|46750|45000|44600|44750|45150|44900|44750|45350|46350|46250|45900|46200|47350|46550|46050|46200|44800|45200|44700|44500|45550|45750|45150|45200|46900|47950|47500|50700|53100|53600|54600|51800|52700|53600|52600|51300|51600|50900|50200|51500|51300|50100|47450|48800|50100|50100|51000|||||||||||||||||||||||||45790.8984|44845.0352|45679.6172|47126.2344|46625.4805|49574.3477|48962.3203|49184.875|50687.1289|50742.7695|51076.6016|51744.2695|51744.2695|51354.7969|50909.6836|50687.1289|51688.6328|50575.8516|50242.0156|50687.1289|51410.4375|50130.7383|50019.4609|45500||49407.4336|50687.1289|51020.9648|51744.2695|52189.3828|52912.6875|53524.7188|48517.207|48016.457|46514.2031|43509.6992|44121.7266|46347.2852|46013.4531|47626.9844||47626.9844|49073.5977|49296.1523|50075.1016|50631.4883|52467.5781|53525|53970|53914|52468|53692|52412|51633|51077|51633|52913|52579|53580|55750|55750|56195|54825|57547|58102|59102|57880|56880|55769|55380|55214|55158|53714|54269|55214|55658|53714|52658|51214|51770|54714|52825|53436|53658|52047|53103|51659|52547|51492|52436|53381|54991|56658|54547|51048|51381|50437|50437|50381|47350|52381|54603|55491|53436|47200|50714|51325|51714|51048|50992|53936|54103|53436|55769|55380|56658|57991|57102|55658|53900
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|42050|42500|41600|41750|41550|41500|41000|40600|41750|41700|42450|42150|41650|41250|40600|40350|40550|40050|40000|40700|40350|41000|41700|41000|39600|41350|42900|43050|43600|44050|43700|44350|44850|44050|43200|42800|42550|42550|42700|43600|43800|43600|43350|43850|43800|43550|43100|43050|43550|43900|44500|45400|46350|46850|46800|48100|48200|48100|47850|48050||47800|47300|47700|47900|47850||48000|48300|48750|49100|48700|48350|48000|47800|48050|48450|49000|49300|49050|49550|49000||48550|49000|48850|49050|48150|48600|48850|50400|51300|51100|51600|51400|50500|50200|51600|51000|50500|50000|49900|50000|51400|51800|51300|51000|51600|51000|51000|50400|50200|49650|49500|49850|49200|48950|49100|48350|49000|48500|49950|49900|49950|50700|52200|52900|53000|52800||52700|52500|52800|53800|53900|54400|55000|55300|56400|56200|56700|55700|55500|55600|55100|54900|54800|55300|55300|55600|55500|55600|55800|55000|54900|||54900|54800|54900|54800|54800|54500|54300|54700|54900|55200|54100|53100|53000|53800|55100||55600|56300|58200|57300|57700|57100|55900|55700|55600|56000|55700|55400|54800|56400|57200|56100|55500|56200|57600|56300|55700|53800|54300|56100|57300|57000|56300|56200|57200|57500|57700|56300|57100|56400|56000|54700|55500|54200|53500|52900|53000|54500|55400|55000|55100|53800|53100|52800|52500|53000|52800|53200|53400|52300|52600|52500|52000|51900||53900|54900|54600|53900||53800|54600|52700|53200|53100|55100|55200|56100|56300|56000|55600|56300|56500|57300|
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM|509000|505000|472500|467000|468500|464000|466500|461500|464000|471000|488000|488000|497000|499000|493000|492000|488000|491500|494000|496000|488000|485000|485000|490000|497500|470500|458500|458000|451000|458500|461500|463500|465000|458500|451000|450000|442500|440000|461000|455000|474500|486500|478500|478500|480000|489500|486500|483000|485000|486000|492000|498000|505000|498500|492000|492000|495000|491500|489000|486500||484000|473000|471500|474500|471000||482000|482000|491500|493500|491500|487500|484000|481000|484500|482500|488500|496500|493500|507000|508000||504000|511000|512000|513000|510000|510000|512000|518000|534000|539000|543000|545000|542000|545000|538000|533000|536000|530000|526000|526000|530000|529000|545000|543000|533000|528000|532000|527000|526000|525000|529000|534000|527000|524000|527000|529000|537000|531000|527000|527000|544000|554000|579000|578000|586000|583000|584000|581000|580000|586000|594000|593000|579000|561000|547000|547000|534000|535000|530000|526000|535000|532000|528000|532000|528000|542000|539000|540000|562000|566000|561000|562000|||554000|544000|545000|547000|555000|555000|549000|537000|539000|523000|512000|505000|520000|520000|536000||560000|545000|556000|560000|563000|571000|575000|575000|585000|592000|589000|605000|600000|599000|594000|601000|597000|587000|597000|610000|622000|613000|628000|645000|614000|615000|635000|643000|638000|640000|634000|623000|627000|616000|615000|602000|588000|587000|586000|561000|560000|612000|617000|623000|619000|612000|603000|600000|592000|582000|605000|610000|597000|603000|603000|602000|583000|600000|610000|602000|613000|597000|581000|595000|577000|572000|563000|578000|587000|599000|586000|590000|590000|582000|614000|617000|598000|612000|615000
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM|73900|72100|70100|70700|72700|72700|73000|72100|71100|73200|76900|76700|77200|78300|77100|76500|76600|76300|74300|74000|74200|73200|72000|71000|71500|72400|71000|69900|69100|68300|68300|67400|66800|66600|65400|64100|62700|62200|63600|64300|65100|66000|66000|66100|67600|69400|70200|69800|70700|70800|71900|72600|72300|72600|73000|72700|74500|74600|74900|74600|74400|74200|72200|72000|72100|72700||73700|74600|75300|75000|74200|74200|73600|71500|71700|71100|71300|71900|71800|72200|72600|72400|71300|72500|73600|74600|72800|70600|75800|76800|77100|77300|78200|80000|80100|81500|82000|80800|80200|79900|79300|79100|80200|81400|82500|82000|80000|77900|78100|77100|75200|75900|75800|76400|76000|75600|76100|75800|79000|78700|80200|80000|81000|81000|83200|82100|81500|80400||80300|80200|81500|81000|82000|82800|82700|82600|83500|82900|85300|86800|84100|84600|84800|83400|85300|86500|87900|87100|88200|89500|88900|87200|88200|88200||87300|83300|83600|83800|84900|82400|81400|81600|78900|78300|77100|77300|78600|80000|82500||82600|84100|88300|87600|86900|87700|86600|86500|86600|86200|88100|87800|85700|83600|82500|82200|82900|85100|86000|85800|87200|85800|83500|84100|87000|86700|86800|86500|85900|86800|86800|87500|87500|88300|88500|87500|91200|93300|92200|89200|89500|87500|86500|86200|86500|83100|81500|81900|83600|82800|85200|81900|80900|82200|83300|82000|81100|82500|84200|83800|83800|84200|83000||79800|79400|77500|79100|81500|86300|87100|88000|88100|89000|88600|93700|93300|96300|
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|29150|28850|28350|27850|28050|29000|29900|29800|30150|30100|30600|30350|30900|30300|29950|30100|30600|30850|30500|30500|31333|30238|29667|29000|29095|29810|30619|31190|29762|28333|28952|30333|29571|29810|29000|28667|28429|28762|29333|30238|30238|30667|29619|29619|29429|29476|29143|29143|29524|29905|30381|31048|31714|31476|32143|32952|33524|34476|34619|35190|38550|36095|35238|34762|35143|35048||33810|34000|34810|34476|34095|33619|34000|33190|32762|32619|33286|33905|33286|33905|33619|35000|32714|32476|33524|35350|33143|31905|31810|31952|32286|32857|32762|32905|33238|34190|34619|34333|34524|33619|32762|32810|34238|33000|31571|31952|31333|31238|31190|32000|31714|33095|33714|35048|35524|34000|32476|31238|32429|31905|32762|31619|30524|30476|29952|29714|30190|29857|32300|30333|30667|31810|32667|32524|34095|29429|27429|27667|27429|27905|27762|28190|28619|29190|29238|29333|30143|30095|29429|28714|29333|29524|29143|29524|31050||29429|28762|29238|29619|30143|29810|29524|29476|29143|29429|26286|26381|26905|26190|25952||26762|27952|27805|27348|27622|28399|27805|28216|29038|29266|29403|29905|29677|29586|29038|28444|28855|28901|28901|28946|30179|29220|28855|30225|32142|33010|32827|32051|32325|32919|33421|33832|34288|34425|33786|32782|33603|33923|33740|33832|34334|34288|35064|35704|36160|35658|35430|35201|34151|33466|34517|35886|35749|34927|36343|35156|36163|36207|43900|38683|38020|38153|38330|42850|36296|36605|35102|36075|36119|38064|36252|37136|37047|36340|37092|36384|39833|44298|51800
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM|454000|462500|449500|418500|420500|430500|413500|412000|400000|410000|434000|423000|436000|443000|439000|430500|436000|478000|472500|484500|500000|510000|464000|484000|523000|553000|503000|447500|450000|458000|409000|397500|389500|386000|385500|389000|401500|368000|372500|373000|368000|356500|344500|347500|349000|359000|372000|373000|369500|373000|372000|372000|365500|365500|371000|383000|388000|385500|380000|376000|380000|377000|358500|347500|338500|329000|324000|321000|326000|331500|327500|305500|306000|313500|305000|300500|292000|299000|299000|303500|308500|320500|338500|331000|342000|338500|335000|329000|327000|329500|333000|358000|378000|401000|382000|376500|345500|307500|284000|303000|299500|297500|287500|286500|280000|281500|275000|255000|258500|263000|256000|264500|249500|251500|252000|247000|245000|252000|245000|238500|236500|241500|243000|240000|255000|231000|229000|218500|218000|221000|219500|212000|215000|211500|215500|217000|214000|221000|227000|227000|224000|225500|229000|223000|224000|223000|224500|220000|221500|219000|222500|212500|206000|182800|180500|184500||179500|184000|193000|195000|193000|192000|192000|188500|187000|187000|181000|183000|176500|184000|183500||179500|177000|184000|178500|178500|186000|186000|187500|186500|182000|187000|187000|186500|184500|191500|201500|202500|200500|206500|213000|218500|213000|221000|220500|223000|221000|217000|216500|219500|222000|221000|222500|231000|222000|218000|213500|209000|206500|206000|208000|192000|195500|198500|193500|197000|195500|194000|194500|187500|184000|186000|183500|170000|156500|159000|158500|155000|158000|161500|155500|148500|147000|148500|150000|148500|153000|156000|163000|164500|174500|177000|176000|176500|176000|176000|180000|174500|171000|169000
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|10420|10350|10210|10200|10150|10170|10180|10140|10090|10150|10200|10120|10130|10190|10080|10060|10020|9960|9980|10030|9990|9990|10030|9910|9710|10100|10230|10310|10270|10330|10450|10540|10620|10530|10280|10170|10100|10070|10360|10680|10750|10770|10710|10690|11110|11010|10890|10850|10800|10840|10830|10810|10780|10800|11160|11160|11210|11180|11150|11170||11070|11040|11070|11210|11120||11130|11160|11210|11210|11220|11160|11070|11030|11020|11180|11150|11260|11180|11110|11050|11100|11000|11030|10990||10970|10970|11000|10950|10930|11120|11200|11200|11170|11200|11290|11230|11170|10970|10920|10940|10970|10920|10830|10780|10770|10760|10810|10810|10810|10870|10890|10900|10970|10810|10680|10700|10760|10680|10620|10780|11000|11000|11070|10960|10930|10980|11070|10770|10720|10800|10810|10820|10770|10810|10730|10690|10780|10950|10820|10780|10830|10800|10750|10820|10870|10960|10940|11080|11190|11210|11230|11210|||11250|11050|11150|11000|10850|10700|10700|10650|10800|10950|10950|10900|10800|10500|10700||11050|11300|11800|11700|11650|11500|11450|11450|11550|11700|11950|11950|11900|11950|11850|11600|11650|11750|11900|11900|12000|11950|11900|11800|11950|11950|11900|11850|11700|11850|11750|11650|11800|11900|11900|11800|11750|11600|11550|11250|11100|11200|11300|11300|11300|11150|11200|11100|11000|10950|10750|10700|10650|10300|10300|10250|10350|10400||10650|10800|10650|10600||10650|10700|10550|11050|11150|11200|11200|11350|11250|11250|11150|11200|11150|11250|
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|9170|9070|8980|9060|9350|9320|9280|9200|9300|9460|9590|9510|9450|8410|8380|8330|8280|8370|8430|8410|8430|8430|8450|8290|8110|8530|8670|8890|9050|9040|9070|9220|9310|9300|9170|9090|8940|8810|9020|9080|9130|9200|9120|9050|9200|9140|9010|9100|9450|9210|9160|9300|9290|9250|9260|9350|9300|9260|9230|9470||9420|9250|9220|9380|9380||9340|9450|9430|9550|9450|9460|9390|9210|9120|9410|9610|9480|9640|9450|9320||9100|9130|9070||9070|9100|9190|9140|9160|9010|9170|9030|8980|9060|8970|8930|9080|8360|8250|8230|8330|8490|8460|8460|8650|8500|8510|8390|8300|8360|8440|8490|8420|8400|8350|8210|8420|8410|8820|8910|9040|9040|9220|9270|9100|9040|9030|9010|8920|9060|9150|8990|9120|9120|9010|8830|8790|8930|8670|8750|9210|9190|9140|9280|9160|9200|9080|9140|9300|9320|9220|8960|||8610|8610|8690|8790|8800|8790|8650|8640|8610|8610|8130|8140|8140|8000|8100||7970|8050|8380|8170|8230|8200|8160|8170|8400|8560|8610|8350|8190|8380|8500|8340|8380|8300|8540|8610|8690|8600|8450|8400|8560|8560|8450|8470|8630|8580|8710|8660|8840|8340|8110|7820|8050|8030|7900|7770|7770|7710|7700|7650|7650|7520|7400|7370|7410|7460|7590|7600|7510|7100|7260|7210|7210|7400|7970|7800|7950|7990|8270||8320|9030|9090|9450|9690|9860|10000|10050|10300|10200|10300|10500|10450|10800|11050
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|235500|219000|200000|199500|198100|211000|208500|210500|208500|211000|217000|215000|220000|220500|213000|212500|215500|231000|229000|240500|245500|239000|230000|238000|257500|272500|274500|259000|265500|235000|222500|222500|221000|223000|230500|234000|228000|235500|237000|245000|248000|243500|235500|236000|238500|238500|249500|252500|242000|246000|249500|251000|255500|249500|254500|278500|276000|270000|267500|267000|265500|261500|265000|263000|262500|247500||247000|251500|258500|252000|234000|236000|252500|249000|244000|233000|236000|233500|238000|239000|249000|254500|251500|251000|262000|265000|263000|258000|262000|264000|284000|299000|308000|324000|313000|312000|302500|281000|293500|296000|315000|313000|311500|315000|314000|323500|287000|288500|281000|284500|282500|239500|235000|235000|224500|219000|229000|223500|229000|222500|228500|221500|227500|239000|241500|255000|249000|250000|262000|235500|229000|228500|220500|231500|227500|228000|227000|238000|238000|232000|225000|225000|216000|218000|216000|208500|210000|214000|206000|199900|206000|204500|195100|184000|180300||175500|177500|183500|180400|186400|185300|185800|182100|181700|180300|175100|176700|172800|181100|176500||171000|168700|182900|181600|181400|181600|179500|183100|187900|191500|195100|192400|189600|190000|191700|203000|201000|200500|206400|221000|223300|213200|212600|212100|210400|210500|199300|200100|211300|217400|224200|227000|228000|225100|228900|222500|216000|209400|214100|213000|208200|213600|224900|220200|211800|210400|205700|203000|208700|201100|202700|205900|201500|191500|196100|192500|189800|188500|196000|190000|181000|178300|174800|177700|174200|182700|182000|183400|187000|200400|210600|211400|213100|216300|226800|224200|225500|230500|227000
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM|35350|34100|33300|34100|34100|33550|33900|34350|34550|34900|35750|35650|35650|35400|35200|35500|35900|36100|36450|36800|37050|36850|36500|36000|36050|37000|37400|36850|36900|37200|37300|38300|36750|36450|36150|35900|34900|34550|35300|36850|37800|38100|37300|37700|38500|39000|40400|38350|39300|38700|39250|38750|38300|37950|38350|38950|38850|39000|38650|38800|39150|38500|37750|37800|38300|38750|39050|38950|39950|39600|40050|39900|39050|38600|38250|38550|38650|39000|40200|39900|40250|40100||39900|39950|39750|41000|40450|39850|40000|40350|40350|38950|38900|39400|38650|39100|38900|38850|38400|38100|37900|37700|37100|36850|37100|36950|36300|35350|35600|35450|35300|35500|35700|36400|36400|36400|36200|36450|35900|35050|35300|35800|35900|35400|36300|36300|36350|36250|36400|36300|37150|37950|38100|38300|37500|37150|36150|36400|36100|37100|36400|36300|36500|36400|36000|36700|37450|37400|37800|37900|38250|38200|37500|37300|38600||36050|35800|35700|36550|36800|37250|36850|37150|37600|37100|35000|34950|33700|32550|33200||34900|35350|34950|34600|34600|35250|34850|34950|35050|35300|36150|36600|36300|36400|38100|38050|38450|38600|39250|39500|41000|40150|39350|39100|39800|39900|39800|39400|39450|40650|40800|41300|42200|42800|41300|40200|39600|38450|38500|37800|36100|36850|35250|34550|34950|33000|33500|33450|34600|34100|35650|35600|35600|34100|36500|35800|36200|36750|39200|38150|38650|38950|37700|37500|37300|37850|37800|38700|39000|41550|41950|43550|43500|43150|43700|43100|42750|43650|
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM|132300|129100|126300|127200|126300|129700|129900|129600|130200|132800|136800|136500|140500|140900|143000|153100|155200|155500|155600|155000|150200|148700|145400|143000|142300|146200|146000|146600|145500|145000|148700|150500|151700|151400|150400|150200|150100|149900|151200|154100|154600|153600|151300|151900|154200|162700|165000|170000|176500|178600|182400|175300|174400|172700|173500|172200|172000|172900|174000|173400||170800|166400|166200|166900|167500|170400|168900|169100|172300|175500|174500|175000|177000|173000|173100|173200|171000|169000|168100|168600|168700||169200|169500|168000||167200|165100|166100|167000|172000|173500|175700|176700|177400|180100|181500|180000|183000|180200|181600|180800|181600|183500|184500|185500|187600|182400|183500|179500|174900|176200|174600|174500|172800|171300|172000|172000|173000|172900|174500|176500|179700|180000|183100|183300|181700|180100|178200|178100|178000|182300|184900|187700|177000|176400|172200|173400|173200|175800|172000|170600|170900|172500|173100|173000|173500|178500|177000|176000|175200|180900|180000|183200|||182500|179000|184000|183000|177500|178000|182500|185000|182500|178500|168500|168500|165500|170000|174000||178000|180000|183000|177500|170500|166500|164000|162500|163500|165000|168000|172500|177166|177643|176214|175261|177166|175738|170975|171451|171451|173833|167165|164784|166212|167165|160497|159545|152877|157164|160021|170975|175738|164307|163831|163831|155259|161450|150972|147162|147639|146686|140971|140019|139542|137637|135732|134780|137637|136209|142876|150972|154306|149067|150020|145734|148591|142876|153500|141447|143352|140495|137637||134303|138114|137161|150020|151925|158592|160497|160974|164307|162879|163831|164784|163355|168117|176000
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM|8550|8220|8130|8030|8110|8110|8170|8170|8150|8470|8740|8570|9010|9090|8930|8950|8830|8800|8660|8920|8860|8780|8230|8100|8200|8290|8430|8480|8370|8200|8160|8230|8070|8050|7540|7180|7100|6960|7000|6870|6720|6600|6510|6510|6510|6570|6570|6570|6660|6810|6720|6750|6730|6570|6480|6460|6410|6450|6470|6410||6220|6040|6020|6080|6100|6100|5970|6080|5990|5870|5710|5580|5490|5440|5450|5410|5440|5580|5560|5430|5360|5350|5350|5360|5450|5680|5660|5530|5560|5640|5680|5590|5700|5670|5610|5590|5470|5340|5270|5140|5130|5210|5220|5250|5180|5160|5110|5010|5000|4905|4875|4910|4920|4980|4935|4915|4910|4875|4975|4910|4970|5020|5090|5120|5290|5350|5390|5480|5500|5500|5600|5730|5700|5760|5690|5640|5660|5680|5680|5780|5630|5410|5470|5490|5600|5670|5760|5730|5720|5270|5220|5150|5130|5140|5130||5070|5060|5050|5090|5080|5100|5090|5040|5020|5020|4790|4915|4900|4860|5070||5090|5130|5090|5070|5130|5110|5080|5070|5120|5090|5140|5140|5130|5100|5080|5050|5070|5080|5080|5100|5190|5120|5080|5090|5160|5170|5120|5100|5070|5320|5390|5380|5390|5450|5410|5320|5370|5330|5260|5260|5110|5120|5100|5130|5160|5010|5000|5010|5080|5060|5120|5140|5110|5030|5130|5050|5200|5240|5490|5390|5390|5350|5320|5310|5260|5340|5290|5530|5560|5760|5710|5480|5480|5480|5560|5600|5510|5630|5660
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM|34950|34850|34100|34500|34000|33950|33650|33900|34000|33750|34600|34200|34650|34700|34450|35400|35000|35700|35800|35500|35600|35700|34600|33000|32600|33950|33400|32700|33050|33400|33450|33750|33850|33600|33150|33100|33050|32700|33300|33650|33600|33750|33300|33300|33800|34000|33200|32850|33500|33650|34200|34000|33900|33750|33950|33300|33600|33600|33650|33600|34050|33600|32750|32200|32600|33450||33500|34200|34600|34900|34500|34600|34450|34000|34400|34550|34800|35600|35450|35500|35600||35150|35850|36350|36450|35350|34600|35500|35900|35800|36850|36650|37000|36750|36500|35650|35750|35550|34400|34350|34250|34350|34850|34650|34450|33600|33200|33300|33100|32850|33000|32700|33250|33450|33150|33050|32500|33100|33000|33650|34000|34600|34250|35500|35700|37000|35600|35000|35000|35700|36250|36700|37550|36300|35100|34500|34250|34300|33900|32900|33150|33200|32850|32750|33500|33550|34000|34200|34100|34700|35250|34200|34300|||34050|33750|33800|34550|34250|33150|32700|33150|32800|32450|31050|30800|29950|28750|30100||30600|31500|32400|32200|32100|31700|31550|31400|31500|31750|32700|32700|32550|32200|31500|31100|31850|32250|33250|33650|34100|32950|32550|32250|33150|33000|32900|32800|32450|32900|33150|32450|33000|31950|31450|30800|31050|30500|28750|28400|28650|28650|28050|28050|28550|29100|28900|29250|30250|29700|30450|30600|30300|29800|30200|29950|29600|29250|30200|29800|29550|29050|28200||28050|28900|28750|29300|29600|31550|32100|33400|33550|33300|34000|34750|34700|33900|32900
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM|51300|50700|50000|50200|50300|50500|50200|49850|49600|50300||51600|51600|51400|51400|52000|51400|50000|49200|49950|48550|48400|47900|47600|46100|48000|48500|48750|49600|50200|50800|50700|50500|50200|49300|48950|47800|47600|48500|50500|51000|51800|50300|50500|51100|50900|50200|50400|52600|53200|53700|53500|54700|54700|54700|55200|55200|55700|55300|55500|56200|55500|55000|54400|55400|54000||54100|55000|54900|54900|54300|54100|53700|54000|54300|54000|55200|55000|54800|54500|53800||52900|54100|53700||53400|53300|54600|55300|55900|56700|56300|56700|55900|55700|55600|54000|54200|53500|53200|52600|53000|54900|54400|54500|54100|54100|53800|53700|53600|54000|53100|53800|53000|52900|53100|53100|54400|56000|58000|57300|59200|58800|59300|60300|60800|60600||59900|59300|59600|59400|58600|60200|60500|60500|60300|59900|61100|60200|61800|62900|62100|61400|61400|62400|62500|61000|61900|62800|62100|61900|61900|||61000|60000|60400|60800|60200|58700|57700|58200|58400|57700|56500|55000|51500|50800|51800||53200|54200|57700|56900|57300|57900|57500|57600|57200|57200|58000|58100|57600|57600|57000|56500|56800|57200|57300|57700|58200|56900|55500|56200|56800|56700|55800|55600|55300|55100|55000|55900|56500|56700|55700|53100|53200|52300|51300|49500|48850|49400|49300|49100|49300|47050|46450|46900|48400|47500|47200|50800|50800|49550|49050|48000|46250|46600|49000|47850|47900|47000|47650||47150|48050|47950|48750|50100|52500|53400|54900|55600|54800|54300|54800|54300|55100|
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ|28300|28100|27800|28200|27900|28200|28000|27600|28000|28800|29800|29650|30050|29750|30050|30200|30600|30550|30450|31150|31800|29900|29700|29150|29100|30750|31500|31500|32600|32350|32750|32300|32300|31400|29800|29350|28600|29200|30450|31250|32000|32850|32700|33300|33150|34200|34300|34400|35100|35500|36200|36600|38000|38000|38950|39600|39600|39500|39250|39600||39100|38900|38650|38750|38400|38500|38450|38600|38750|39200|38950|38700|38350|38150|38200|38800|38750|39050|39150|39150|39400|39900|39250|39250|39750|40350|40000|39600|39100|39300|39900|40050|40350|40550|40750|41500|41800|41250|40900|40300|40250|39400|39200|41300|40750|41150|40700|41150|40550|40550|39850|40650|40850|41400|40700|42500|42050|41150|42000|42700|41900|42500|43450|44150|45650|46600|47300|47150|49150|46850|46300|47400|47300|47250|47600|46450|46400|45850|45100|46250|45500|47250|46500|46900|46350|46300|46800|46750|46650|45600|46500|46700|46100|45650|45250||44800|44300|44900|45850|44850|44200|43550|43300|43500|44650|42750|44700|44550|42950|43600||44300|41700|42550|42250|42700|43250|42650|42750|43900|41500|42600|43550|43150|40500|41800|41400|41400|41800|42250|42100|43200|42050|40800|41350|42400|43550|42200|41000|42200|43250|43900|44500|43150|43150|43250|40400|41200|39750|38500|36450|37400|36950|39300|38700|37250|38100|37250|37500|37950|36700|36350|38050|37950|34750|37850|34250|36550|37350|39600|38800|41650|41650|42850|42650|40550|41050|40050|41700|41400|42900|43550|45800|45700|45450|48300|49150|49400|50500|
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM|90600|88400|88000|88300|88100|90400|90100|90000|91900|95300|97700|96800|99400|95800|94400|95300|95700|97600|97600|98700|101100|95600|92800|94500|97600|96100|94300|96000|95200|95900|97100|98000|99200|100000|100700|101300|98200|102700|102900|101000|98500|97600|95500|96300|98000|101500|102100|106200|102800|105000|103200|104400|106100|106000|106600|109000|108700|108800|106400|103700|104600|101000|94900|94000|94700|93500|94500|94300|95600|95200|95700|94200|92200|91700|91300|91600|91200|93800|94600|97000|97900|98500||95400|97300|98500|99400|98600|97800|99100|100600|104500|105600|106200|107000|107100|107500|107600|103100|104800|108200|111100|110200|109500|114400|110000|109200|112200|107000|103200|103800|103100|101200|104000|102300|99000|98200|99000|100000|102100|101200|102100|101900|104500|108200|106100|109200|104200|96500|98000|92000|90200|92200|92800|94300|95500|93500|89300|90000|89400|91600|90900|92000|94800|95700|93400|96100|97200|98100|95300|93500|95000|96800|94100|93300|||91800|92200|92700|93900|93000|93200|91800|92800|92300|90600|87000|87100|84800|85900|87400||87800|88800|92300|91400|92200|93800|93500|95900|99200|99700|100000|100500|99300|97000|97900|103500|106000|106500|109500|110000|111500|108000|107000|108000|108500|106000|102000|101500|104500|108000|111000|111500|113000|113000|107000|102500|105000|102000|103500|105500|101000|102000|102500|102500|101500|97500|96000|96700|98300|96000|95200|98900|97600|96900|94600|92000|84200|83800|92600|85800|86000|85100|84400||83400|86000|86500|90900|93600|96600|98700|101500|102500|104500|107000|110000|109500|113000|
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM|34550|33600|33000|35700|35150|34650|34750|35150|35500|36100||36750|36400|35500|35450|35500|35300|35500|35550|36450|36150|35800|32550|31550|32350|32400|32200|32100|32000|32100|31900|32450|31900|31200|30250|29650|28800|28600|28600|28900|29200|28450|27650|28000|28150|28050|27950|28000|28100|27550|27400|27650|27350|27050|27600|27900|28250|28600|28500|28850|29350|28800|27950|28050|28250|28550||28950|29550|29850|30000|30150|29100|28750|28800|29150|28900|29050|29150|29150|28850|28550|28500|28300|28350|28800|29100|28400|28750|28850|29600|29300|29300|29650|29600|29500|30100|30250|29450|29300|29250|28850|29250|29900|31100|30750|30900|30500|29850|29600|29200|28650|28900|28850|29350|29350|29950|29250|29050|29350|28400|28100|28400|27300|26600|26950|26850|26800|26150|26250|26000|26400|26600|26550|27150|27650|27250|27200|26900|26650|26900|26300|25900|25650|25800|25600|25300|25750|25700|25600|23950|24100|24200|24150|24050|||23850|23700|23700|24000|24250|23850|23750|23850|24050|23600|22600|22300|21950|22050|22600||22250|22650|22150|21950|22150|22950|22550|22950|22750|22250|22850|22800|22700|22350|22750|22850|23050|23400|23450|23600|24450|24150|24450|24200|24900|25700|25450|25400|25350|25100|25200|25600|25800|26150|25900|25500|25700|25250|25500|25250|23850|24200|23500|23550|23750|22850|22400|23050|23350|23100|23650|23600|23200|22950|23850|23250|22650|22850|23600|23200|23450|23500|22700||22000|21950|21550|21200|21650|23350|22800|22700|22200|21550|21850|22000|21700|22550|
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|47400|45250|44700|45400|46000|51400|52500|54800|55000|55000|56400|55900|57000|54200|54000|53600|53500|53200|52800|54000|55400|54500|54300|54200|53800|54800|56200|56500|56600|56300|55400|53200|52400|52200|51100|50500|49500|49300|49500|48700|49600|52100|52300|52500|52800|51300|50700|50500|50400|50400|51100|50300|50600|50000|50900|50000|49350|48250|49200|50000|50100|49300|48600|48650|46400|45550|46200|46000|46000|45550|45800|45650|45400|44650|45100|44800|42600|42600|43650|44300|44150|44450||43450|43200|42300|43050|42750|42250|42150|42100|43050|43450|43350|44400|44650|45900|45950|44300|44750|43900|45200|44850|44650|45800|45150|44850|45000|45600|45150|45100|44050|42750|42550|43550|42750|42700|41550|39900|40750|40750|40350|40400|41650|41650|41950|42850|42950|42800||44450|44250|44950|45250|44550|45500|44050|44100|43700|43300|45400|45400|46350|46500|47150|46300|46400|47200|46100|44550|44550|45400|45800|45000|44600|44400||43850|43350|44100|43950|43900|42650|42750|42200|41650|42700|42100|42700|40100|39900|39550||41550|42100|43450|41500|41750|43200|42250|43100|43850|43500|44800|44900|44400|44300|43400|42700|42950|43800|44750|44500|44250|42850|42250|42600|43600|43900|42300|41550|42900|43000|43500|43600|41700|41250|40750|39650|43200|45450|44350|42450|42700|40850|41050|40700|40400|40300|39750|40200|40800|39300|39400|41150|40300|38350|38600|37350|39750|41500|45100|44400|45100|44550|47500|46650|45750|46300|45600|48200|51300|53100|54400|54800|54500|53000|53700|55100|55000|55900|
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|15620|15600|15310|15290|15250|15250|15160|15170|15700|15950|16560|16490|16340|16450|15830|15990|15840|15520|15460|15560|15610|15460|15540|14910|14630|15460|15820|16120|16130|16360|16520|16800|17060|17100|16890|16740|16410|16500|16840|17280|17320|17380|17080|17210|17520|17060|16910|17010|17300|17480|17720|17660|17620|17640|17820|17890|17980|18180|18150|18150||18150|18040|18110|18230|18330|18520|18450|18530|18740|18850|18610|18500|18410|18220|18300|18130|18280|18710|18670|18650|18820||18810|19020|18860||18750|18720|18670|18900|19130|19180|19460|19550|19310|19410|19700|19580|19450|19400|19440|19620|19750|19880|19730|19980|19700|19600|19390|19350|19100|19190|19220|19380|19390|18960|18370|17830|18060|18030|18320|18770|19080|18730|19200|19560|19600|19660||20200|20100|20500|20550|20350|20900|20950|20750|21100|21050|21400|21150|21350|22600|22600|22600|22700|22550|22850|23100|23350|23750|23650|23600|23600|||23450|23250|23250|23150|23250|23200|23000|23250|23500|23400|23200|22900|22350|22500|22700||23200|23250|23550|23500|23850|23800|23550|23700|23850|23600|24000|24350|24300|24250|24500|24400|24600|24500|24600|24550|24600|24450|24000|23800|24000|24200|23850|23900|24000|24000|24050|23850|24100|23850|23650|23400|23400|23350|23150|22850|22650|22750|22900|22900|22700|22650|22600|22900|22950|22900|22900|23250|23600|23150|23300|23150|23350|23400||23750|23800|23550|23550||23200|23750|24550|24600|24650|25700|25500|25750|25400|25100|25300|25350|25400|25750|25550
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM|74000|73600|72600|73700|73500|76500|75800|75200|77100|79500|80900|80800|82200|83000|81600|80300|83800|82100|77900|76600|73700|70800|72100|71100|70500|73400|74800|76800|74200|73900|74100|74300|75700|75600|73200|72500|71600|73500|75000|76100|76700|78700|79100|78900|78000|78200|76300|77700|78300|79100|81100|79700|78600|78200|80400|81000|79500|80100|80000|82100|82700|80800|81300|81500|80700|81300||78700|79200|80200|79900|79500|77300|77200|78400|76900|75100|77300|77800|80000|77900|77500|83100|71600|69800|69800|70400|69500|70100|70400|71000|72500|74700|75100|76800|78000|78600|79800|74300|73000|71800|71000|72600|73200|74000|71500|72100|71100|68800|68400|69600|68300|69600|69600|69800|70500|69000|67000|65200|68200|68300|67700|69300|69600|70100|70600|71100|68200|67800|69700|68800|68700|70800|71800|71500|73000|70800|71400|71000|70500|72000|71500|72800|74400|77600|76500|77200|77800|77300|75100|75000|76900|76000|74100|74100|||73500|76900|76700|76800|75900|78100|77400|77200|76600|76600|74300|73800|71200|70500|73000||72700|74900|77500|77700|77600|81500|81200|81000|83700|82100|85500|83900|82300|81800|82500|81000|82300|81900|81400|81300|82700|80100|79800|79500|80300|79200|78500|86300|88500|90700|96000|96500|95200|91500|88700|84600|84900|83800|81400|79600|79200|75700|73000|75200|75100|75100|74000|74800|73900|71300|72000|74700|74100|67400|71100|70700|67600|68200|72500|71700|76500|78700|81500|80300|80300|84400|83700|82200|83200|85500|87300|89300|93100|97700|100500|104500|104500|109000|107500
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|72800|73000|71600|72000|72500|72000|71200|71000|71400|73500|77700|77300|79700|80600|79100|79100|77300|76000|75400|76000|75000|75200|75000|72300|71900|74700|75500|76600|77600|76400|76300|78000|78300|77200|76600|76000|74600|73800|74500|75600|76100|77300|75800|76100|77800|77700|76700|78100|79100|79500|81400|81300|80900|80500|80400|80500|80200|82000|82100|83500||83700|83500|83600|84200|84500||85700|86500|87000|87200|86900|86800|86600|86400|86500|86400|86000|89300|98200|97700|96400||96500|97100|97000|97600|96200|96100|97100|97100|98000|98200|98500|99900|99800|99600|100500|100300|100700|100300|100100|101100|103500|103200|103400|103300|105100|103000|103000|102800|102500|102600|104100|106300|105000|105200|104400|104700|108000|110300|113200|113300|115100|113600|114500|115200|114300|111800|112000|112000|112300|114900|115600|117600|115600|115000|114900|115500|110200|102700|101600|101800|102900|102900|101600|102100|102700|102800|103500|103900|105500|106100|105300|104500|||104500|102000|102000|102000|100500|99400|98400|99300|99800|102000|100500|100000|96200|93900|94000||97900|101000|102000|101500|101000|101000|100000|100500|98900|99500|100500|101000|100500|99700|97400|95200|97000|92200|91100|91200|92700|91100|90900|91000|92500|92800|92100|91200|90900|92100|93900|94400|93200|90100|91100|88700|88600|87600|87200|85400|85200|85100|84000|83900|84700|82600|82300|85000|85000|84200|84600|85900|85000|83100|84100|83400|82100|81500||83400|83800|82700|83900||83600|84600|84700|84900|84300|88300|88300|90800|91700|90800|91900|93400|93400|96900|96700
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|68000|65714|70952|70857|70190|69333|69905|68952|68190|70190|75200|70952|71429|71810|71429|69143|69333|69048|68381|68667|69048|66952|64190|60952|59714|59810|62286|57238|56571|55048|54667|55333|56381|56381|54952|54476|53333|53810|54952|55905|56190|57143|54286|54571|55048|54952|54857|55048|55524|55524|55619|54952|55619|55905|55714|57714|57333|57143|57238|57810||57429|57714|56381|55905|56381||55905|56190|56000|56095|55048|54381|54571|54190|54381|53619|53333|54476|54286|54476|54476|58500|54190|54286|54190||54095|53810|53143|53333|53238|52762|52857|52762|53714|54286|55524|54952|54000|52381|51143|50286|49429|48762|47714|47810|47714|47571|47714|47810|47619|47619|47810|48286|48667|48762|47905|47571|47714|47571|48381|48667|49333|49429|50286|49810|49333|49143|52700|49905|49810|49429|48762|48286|48857|48667|48762|49048|49143|49429|49333|49810|50190|50095|50000|50095|50190|50476|49810|49714|50476|50667|50476|50476|53400||49905|49714|49714|50286|51429|51619|51619|51619|52286|52286|51714|52190|52190|52190|53429||54000|53905|53968|53787|53787|53968|53515|53424|53061|53243|53878|53787|52698|52426|52517|53515|53515|52789|52336|52517|52971|51610|51610|51338|52154|52517|52245|52698|52608|52880|53333|53243|52608|51882|52517|51791|51701|51519|51519|51429|53605|53696|53878|53787|53968|53696|52426|51882|50703|50159|49887|49161|48435|48435|49615|49342|48889|48798|54600|48254|48526|48798|48345||49070|48980|47891|48073|48254|49705|50340|50431|50522|50249|49977|50249|49796|50522|
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM|258500|254000|252000|256500|251500|256000|252500|254500|251000|251000|259500|258500|261500|256000|258500|255500|253500|255000|262500|262000|261500|261500|266500|265000|268000|278000|275500|282000|285500|285000|286500|292000|292500|291000|289500|289500|289000|293500|306500|313000|310500|309000|307000|302000|302000|305000|304000|303000|304500|306500|307000|310000|311000|305000|301000|307500|307000|303000|298500|296000|308000|307000|307500|301000|305000|293000|289000|288000|286500|282000|284000|288000|289000|284500|277500|267500|276000|269000|268500|266000|267500|264000|259500|256000|259000|261000|264500|262500|258500|254500|254000|259000|251000|254000|255500|253500|258000|261000|260000|255000|256000|255500|253500|254000|264500|264000|267000|269000|270000|266500|262500|255500|248500|248500|249000|249000|253000|253500|248000|251000|256000|263500|263000|272000|272000|276000|271000|269000|271000|277000|277000|277000|281500|287000|283500|291000|285000|285000|277000|275500|279500|276500|283500|285000|279500|274500|278000|274000|275000|271000|270500|275000|277500|274000|273500|276000||270000|275000|276000|275500|274000|273500|276000|274500|269500|268000|262500|262000|253000|249500|252500||249000|262500|269000|272500|272500|277000|272500|275500|278500|278000|285500|282500|278500|278500|281000|276500|279500|283500|296000|308000|313000|295500|293500|299000|298500|297000|300500|300500|305500|307500|307500|315500|317500|315500|299000|286000|291000|287000|273000|268500|278000|284000|285500|293500|283500|281500|285000|287000|283000|277000|276000|273500|285500|280000|286000|280000|279000|283500|295500|292000|284500|280000|276500|273500|262500|275000|276500|294500|323000|343500|339000|339000|341500|330500|328500|343500|343000|348000|337500
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM|122600|121100|116400|115700|114000|116300|115400|113800|113000|117100||121600|121000|121000|120400|121000|124000|124800|124800|123000|120100|119700|118300|118000|116900|120400|121400|123500|124000|125000|125500|125400|124200|123100|122000|122200|120400|119200|123500|126200|127300|131700|131000|131500|133800|135500|132500|133200|134800|135800|132600|129800|128800|127600|131400|131100|131100|131100|132100|131500||129500|126400|126200|126900|126800||129400|130800|131400|132800|132600|132000|130100|128200|128100|127900|129400|130500|129300|133300|134500||133900|134200|136000||134100|133000|134900|135800|136100|136800|137700|138100|137500|138400|139500|138900|138700|137300|137200|135300|137400|139700|141500|140700|142000|140500|142500|139300|137800|139000|141300|142000|143100|139200|138800|140100|143000|146300|148800|150800|157300|155600|158000|157700|161000|156800||156400|160000|159300|158200|158000|154200|144100|140600|140400|140300|142100|141800|142000|145300|147000|147500|144500|144000|145100|146300|146200|146200|146800|144200|147000|||146500|144500|145000|146500|142500|142500|142000|139500|137500|129000|126000|124000|120000|119000|121000||125000|132000|140500|139500|139000|138500|136500|137000|137000|136000|139500|141000|141000|141500|141500|140000|140500|140500|140500|142000|146000|147000|145000|143500|145000|144000|144000|143500|143000|146000|145000|146000|152500|148000|147500|143000|142500|143000|135000|133500|133000|131500|130500|130500|131500|130500|129500|131000|134000|133500|134500|134500|135000|132500|131500|129500|130000|129500|134500|122000|118000|117500|116500||115000|114500|111500|113500|116000|119500|123500|127500|127500|126000|125000|126000|125000|128500|
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM|86350|86000|84700|85100|84900|85750|85800|84600|83750|83500|168100|84050|83800|83400|83650|83200|83700|84350|84300|84850|86500|86400|88300|88050|89250|91000|91000|90000|93300|93100|92550|97850|97550|96900|96300|97650|96650|97000|98650|98950|98300|98000|96600|96150|97000|94450|92500|92650|93250|93050|94050|95500|95850|93750|92800|88700|87200|89000|84200|84050||85850|84700|84150|84000|85300||86200|86500|86750|86500|82750|82000|81300|80150|80250|80950|81600|83000|82800|82850|82900||82700|82800|81800|163700|81100|80700|80950|82350|82100|81550|82250|81300|80450|80250|81200|80600|80250|77650|77850|78050|78700|79400|78850|78800|78550|79050|78900|77550|76300|77150|77700|78050|77350|76850|75850|74850|75100|75200|76150|75950|76800|77750|79300|79950|79950|79200|158600|79300|79250|80300|80150|80000|80850|80550|80150|80150|79750|80750|80800|80900|80750|81250|81350|82400|82450|82750|82450|82750|87850|90800|88850|88750|178500||88500|88000|86750|85500|86500|85500|83500|83000|82000|81250|79000|79000|81000|80500|81750||81750|84500|85250|85000|85500|85250|84500|83500|84500|85500|86000|85750|84750|84750|84500|83500|82750|83000|83500|85000|86750|85250|84500|83500|85000|85250|84750|85000|85750|86000|86250|87250|89500|90000|89750|89250|90000|88750|87000|85250|85000|85750|86250|84500|82500|80250|79750|80750|81750|84250|84500|84500|85000|83750|82250|80750|79750|79750||81250|81500|81500|81750||80000|81500|80750|83750|84500|88500|89250|89500|87500|86250|87500|86500|82250|84000|
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM|6660|6660|6620|6650|6590|6580|6500|6500|6520|6650|6790|6760|6830|6880|6950|7030|7020|6980|6920|6990|6860|6780|6720|6720|6600|6760|6790|6840|6920|6910|6980|7050|7050|6930|6850|6880|6830|6810|6920|7100|7200|7220|7140|7130|7160|7270|7000|7110|7270|7220|7180|7150|7280|7300|7240|7360|7390|7420|7390|7410||7410|7250|7180|7220|7230||7220|7270|7280|7230|7040|6920|6910|6720|6800|6870|6950|6930|6870|6850|6780|6790|6720|6760|6770|6940|6730|6600|6730|6820|6800|6880|6920|6920|6850|6810|6910|6820|6710|6410|6340|6230|6230|6440|6330|6340|6400|6300|6370|6290|6240|6310|6400|6500|6470|6450|6390|6330|6390|6430|6630|6620|6790|6790|6940|6870|6920|7040||6970|6920|7080|7040|7060|7140|7130|7160|7010|6950|7110|7060|6930|7000|6660|6640|6740|6820|6940|6770|6720|6880|6820|6780|6850|||6820|6760|6770|6810|6830|6720|6640|6610|6590|6540|6410|6140|5960|5870|5940||6080|6340|6520|6490|6460|6440|6370|6420|6350|6370|6450|6490|6420|6400|6320|6300|6310|6380|6480|6510|6710|6530|6430|6410|6540|6450|6360|6360|6430|6490|6570|6650|6740|6750|6710|6580|6510|6430|6350|6200|6180|6320|6330|6310|6310|6150|6070|6090|6140|6080|6130|6280|6240|6060|6140|6070|6010|6060||6060|6110|6060|6000||5970|6070|5920|6000|6070|6300|6350|6540|6640|6550|6430|6510|6480|6660|6860
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM|38650|37800|37300|37750|38400|38850|39250|38600|37800|38050||38400|38500|38550|39100|38550|37550|38100|38900|39950|38600|37850|35700|36050|35350|36200|36100|36150|36000|36350|36100|35900|36450|35550|36300|36250|35700|36100|35350|35150|35150|34750|33650|33550|33550|33500|33300|33450|33700|33450|33700|33900|34500|34500|34950|35050|35650|35300|35300|35250||35500|35000|34850|34500|34600||35450|36150|36150|36250|36400|36400|35850|35100|34950|35500|34550|35800|35300|35200|34200||34150|34000|34150|34500|34000|33850|34000|33950|34850|35100|35550|35450|35000|35250|34600|34300|33700|32500|32350|32900|32950|33350|33300|33750|34000|33250|33450|33250|32750|32400|32350|32950|33450|33400|33350|33850|34100|33400|33850|36300|36700|35900|35400|37750|37850|37250||37200|37000|37600|37900|37850|38000|37100|36950|37100|36900|37000|36800|36300|36500|35750|35350|35350|34200|32900|32500|32300|32750|33550|32950|32750|||32700|32850|32400|32250|32500|32000|31650|31700|31700|31200|30300|30650|30500|30100|30550||31050|32500|33350|33000|33050|33000|32900|32950|33050|33100|33550|33150|32950|32750|32850|32500|32700|32450|32650|33800|34300|33750|33650|33600|33600|33850|33550|33000|32950|33050|33450|33550|33850|33600|33250|32900|33000|33300|33900|32400|32250|34700|35150|35950|35000|34400|33900|34450|35450|35450|35550|35900|34750|33450|34050|33850|33500|34600||35250|34650|34300|35000||35100|35200|34650|35200|35800|37250|37450|38200|39650|39100|39500|39400|39800|40150|
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|302500|305000|297000|300000|298000|300000|302000|300000|302500|308500|314000|305000|306000|302500|303000|302000|290000|290000|290000|288500|277000|275500|275000|262000|258000|268000|270000|274000|275500|276000|278500|276500|277500|277000|271000|268500|261000|259500|265500|270000|275000|270000|265500|268500|273500|270000|269000|272000|273500|274000|290500|302500|314500|313500|312500|313000|320000|320500|321000|324000||320000|314000|311000|310000|316500|317500|316000|320500|321500|324000|323500|319000|318500|317000|315500|313500|314500|317000|317000|310500|309500|309500|308000|308000|307500||305500|307000|306500|307500|312000|313500|317000|317500|315500|317000|317000|314000|313000|309500|308500|315500|316500|319500|320500|323000|319500|317000|317000|314500|307500|310000|310500|313500|311500|310500|307500|305000|304500|299500|304000|312500|316500|317500|319500|319000|319500|315500|321000|320000|316000|323500|318000|318000|329000|328000|327000|327500|328500|327500|339500|343000|343500|344000|343000|345000|342000|341000|342000|343500|345000|342000|338500|337500|||338000|340000|340500|343500|344000|343000|341500|340000|340000|337000|335500|335000|349000|366000|374500||379000|380500|380000|384500|386500|386500|379500|374500|373000|373500|375500|375000|372500|375500|371500|370000|372000|371000|373000|380500|390000|387000|386500|383000|389500|388500|390500|393500|392000|390000|389500|392000|392500|413500|411000|414000|415000|413000|409000|418000|421500|415500|411000|410000|409000|410500|397500|396000|396000|396500|395500|399000|398000|397000|389000|388000|389500|394500||400000|402000|396000|401000||404500|395500|402000|407000|404000|411500|410000|401000|395000|386500|383500|387000|385500|394500|
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP|167700|167100|165400|164800|168700|171600|173300|174200|174700|177000|184500|178300|182000|181100|185800|186400|188300|190400|195100|199200|194900|194600|191400|191900|197200|200500|202500|204000|209000|209000|213000|211500|213500|214500|213000|208500|205000|200000|212000|235000|238500|236500|229000|230500|226500|227000|225000|225000|225000|224500|224000|223000|226500|225500|230500|234000|230500|229500|230500|231000|234500|231000|232000|229000|229500|225000||221500|226000|224000|224500|226500|216000|207500|206500|207000|201500|205500|209000|213000|214000|220000||218000|211000|211000||214000|208000|208000|209000|218000|221500|221000|226500|229000|232000|234000|233500|240500|244000|242500|220500|216000|220500|219500|226000|230000|214000|200000|193100|194500|193300|192600|195400|198900|199000|196700|192400|190900|193500|193100|196500|199200|201500|210000|207500|202500|202500|204500|199500|196100|198200|203000|206000|206500|210000|212500|212500|208500|211000|210000|214500|211500|211500|206000|206000|207000|209000|207500|205500|203500|200000|201000|201000|||198000|196000|197500|196500|194500|194500|192000|189000|186500|186000|178500|181500|176000|178000|182500||185500|188500|188500|186000|187500|184000|184000|188500|194000|197000|200500|203500|199000|199500|199000|199500|200500|203000|203500|206000|208000|206500|204000|201000|207500|204000|197000|197000|199500|204000|204000|209000|203000|200500|204000|193500|186000|185500|182000|178500|177000|182000|184000|182000|183500|182000|178000|173000|170500|171000|173000|176500|173500|166000|167000|165000|168000|170500||179500|180500|178500|171500||167000|170500|169500|172000|177000|183500|184000|180000|183000|199500|212500|209500|209000|213500|
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM|36650|36250|36050|36500|36550|36200|35900|35850|35700|35750|36100|35900|36000|35750|36100|36550|36250|35700|35850|36250|35550|35350|35000|34700|34200|35000|35300|35850|35950|35950|36100|36400|35600|35000|34900|34800|34300|34250|35000|35350|35850|36000|35450|35500|35650|35700|35450|35350|35700|35700|35850|36050|36250|36400|36650|36600|36400|36750|36750|36950||36600|36250|36000|36150|35950|36000|35600|35950|35750|35750|35150|34900|34900|34950|35000|34550|34350|34700|34500|34500|34350||33700|33800|33550|33850|33250|32150|33700|34000|34250|34400|34500|34400|34100|33900|33600|32700|32600|31950|31600|31100|31200|31500|31300|31400|31200|31050|31100|30800|30500|30750|30650|31050|30900|30800|30800|30550|30800|30950|31050|31000|31500|31600|32200|32350|32300|32700|33500|32750|32550|32900|32700|32600|33150|33150|33100|33150|33050|34150|33700|33800|34300|33900|33550|33500|33800|34150|33650|33350|34400|35050|34950|34950|||35150|34650|34900|34950|34600|34000|33700|33800|33750|33400|32900|32000|30650|30000|30350||31450|32100|34850|34850|35000|34850|34500|34300|34200|34300|34800|34850|34600|34850|34550|34450|34700|34800|35100|35400|35600|34900|34250|34500|34800|34400|33750|33250|33200|34150|34250|34200|34650|34650|34350|33100|33350|32700|31850|31350|31350|31700|31500|31450|31700|30300|30300|30450|30650|30200|30300|31750|31600|31100|31300|31000|30650|30850||31000|31100|30750|30850||30700|31150|30700|31050|31250|32750|32900|33550|33750|33400|33000|33150|33000|33200|
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|37000|36700|36350|36150|35750|37600|37450|37200|37950|38600|39600|38100|37050|37000|39100|40500|41800|42400|38800|36100|35900|35250|35200|34400|34400|36300|36850|37400|38700|38500|38550|39100|39700|40200|39150|38000|37700|38500|39200|40250|40500|38500|37000|40500|40650|41400|41400|42200|42450|42250|43200|43050|42950|41900|43600|44250|44250|45850|44200|45100|46050|45550|44900|46450|46500|45550|45200|45000|44450|44550|45750|45250|45700|44700|45100|44500|42000|43800|47450|47600|49200|51000|52900|51900|53300|54100|55600|52300|46050|49550|49250|50300|50700|52400|53400|53700|54100|52000|48500|48150|48000|50100|51100|50200|48150|47350|47850|48700|48550|48150|46800|45450|47000|47150|49000|49550|51000|49450|46650|50100|49800|48200|46550|47650|48350|49750|51500|51300|51300|53400|51700|51800|55000|55600|58200|57100|52500|52300|43050|41750|42100|40300|40450|43250|44600|44700|44100|39300|38500|37500|36050|37850|37350|36850|36700|36050||35600|36350|37200|37400|36000|34950|34500|35100|34550|33900|32500|32900|31500|30100|30850||31550|32500|33400|33350|33550|34300|34550|35700|36450|37800|38150|35650|34600|32700|29600|28600|34650|37450|39100|35050|35800|34500|33100|32200|39400|54000|54100|52400|53500|54100|55100|56600|53400|53200|56600|51900|53200|51200|53700|51000|52600|45350|44200|43200|43550|52300|46500|47300|48800|45550|47000|50500|45500|40850|40000|38200|39800|40600||43200|44550|44250|46250||44500|45700|45600|46650|47950|48800|49600|51500|52100|52300|54300|55000|55500|57300|55700
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM|10690|10650|10470|10470|10410|10390|10380|10330|10300|10350|10440|10380|10380|10380|10450|10440|10370|10370|10390|10420|10300|10330|10200|10200|10030|10130|10150|10130|10100|10150|10170|10220|10270|10260|10150|10140|10040|10020|10090|10230|10310|10340|10210|10200|10250|10220|10120|10180|10220|10220|10270|10260|10280|10250|10270|10280|10320|10310|10260|10250||10240|10160|10130|10210|10210|10230|10200|10230|10250|10260|10180|10140|10080|10060|10080|10020|10010|10070|10020|10050|9970||9900|9890|10010|10060|9990|10030|10040|10120|10090|10070|10130|10100|10010|10030|10070|9950|9930|9880|9860|9760|9770|9890|9840|9850|9870|9860|9800|9650|9540|9630|9650|9720|9570|9600|9630|9520|9600|9580|9760|9800|9990|10000|10130|10180|10140|10280|10380|10180|10120|10140|10050|10050|10070|10070|10070|10060|10060|10360|10380|10150|10190|10180|9970|9950|10020|10060|10230|10240|10420|10470|10510|10470|10450||10400|10400|10300|10400|10400|10150|10100|10050|10050|10000|9960|9760|9440|9390|9460||9790|9990|11000|11000|10950|11000|11050|11000|10850|10850|11000|11050|11000|10900|10850|10800|10850|11050|11050|11100|11150|11000|10900|10850|10950|10950|10850|10800|10650|10700|10750|10650|10650|10600|10550|10500|10450|10450|10450|10350|10300|10300|10400|10300|10400|10100|10000|9980|10000|10100|10150|10250|10200|10050|10100|9920|9770|9790|9970|9720|9720|9710|9560||9480|9440|9260|9490|9610|9790|9760|9820|9850|9720|9670|9610|9490|9500|
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM|59200|58600|57700|58200|58300|58400|58600|58500|58100|59200||60600|61400|61300|61900|63100|61800|60800|60600|61100|61100|61100|60000|59900|59900|59300|58600|58400|58700|58900|58900|59600|59700|59500|58800|58500|57500|56900|58200|58300|58900|59400|59400|59600|61000|61800|62300|62100|62300|62500|62500|61300|59300|58900|59200|59200|59600|59600|59800|59300||58600|57400|57200|57100|57600||58600|59100|59000|59200|57900|57500|57100|57000|57100|57200|57600|58600|58500|58500|57900|57900|57400|59100|58900|59200|58100|57700|58700|59100|59200|58700|59300|59300|59600|59900|59000|58100|58200|57100|56300|56500|57700|58500|58600|58500|57600|57000|57400|56800|56600|56400|56400|56500|56100|55900|56000|55900|56100|55800|55900|56100|57200|57200|58500|58000|58300|58800|59400|59100|59200|59900|59900|60400|60300|61000|61100|61100|60500|61400|59700|58800|59600|59400|59300|59400|59300|60500|60300|61000|62200|62700|62400|62500|63200||62100|59700|59700|58500|58600|57500|56300|56100|55600|55800|54700|54200|54400|54700|56200||57100|59000|62700|63700|64100|64600|64600|64200|64100|64100|64900|64600|64200|63800|63300|62700|63700|63800|62900|63500|64400|64000|64100|63400|64000|63700|63200|63300|62100|61500|61600|61300|61400|61100|61200|61500|62700|62800|61800|61100|60300|60500|60800|59600|58800|56300|55400|55700|56900|57200|57700|57700|57300|57300|57300|57000|56600|57100|59100|57200|57400|56200|54300||53500|54200|53300|54800|55800|59100|58300|58000|57700|57600|57900|58900|58800|60100|60000
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|102700|101600|97300|97400|97100|99500|101000|102000|100000|104900|112600|106500|104800|106300|104200|105700|105200|102500|100600|101200|103000|101800|99600|97800|95100|98500|99000|102100|104300|102700|113900|114800|116400|117000|115100|112200|111600|111600|115400|114700|118500|118100|117800|118800|120500|120500|120500|125400|128900|130200|134600|133200|131100|130400|129200|130100|129900|130000|130100|131500|132300|131400|126700|127800|128200|131100||131200|132100|134300|134900|134600|137200|137700|137000|137000|136200|137000|138800|138100|139200|143000||143200|144500|140600|141000|137000|134000|136300|136100|132400|133100|142000|145200|140900|138800|137900|137100|138200|136700|135800|135000|135700|139700|138600|138500|137300|133900|137700|136300|131800|129800|130400|131800|131300|130000|128400|128100|129300|132700|136400|140600|141100|138000|139700|142400|141200|139700|138900|138400|136500|141100|140800|138800|143200|145000|144300|148400|147700|150800|150100|147000|148300|148500|146000|149200|148200|145600|149500|147100|146300|141800|144700|143000|||138000|138500|131000|130500|130000|131500|130000|130000|131000|126000|120500|132500|134500|134500|136500||142500|145500|144000|139000|138000|138500|138000|135500|136000|135000|138000|141500|142500|144000|148500|150500|154000|154000|151500|149500|150000|146000|142500|140500|143500|145500|145000|145500|151000|154000|153500|151000|155500|154500|152000|150000|147000|148000|146500|139000|142000|145000|141500|141500|136000|133000|131000|135500|136000|135000|131500|136000|135500|135000|136500|134000|134000|133500||142500|143500|139000|139500||134500|142000|138500|142500|144500|147500|152500|151500|154500|150500|146500|147500|141000|148000|
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM|14440|13440|13970|13980|13770|13770|13800|13680|13770|13950|14290|14190|14220|14020|13900|13970|14160|14070|14200|14350|14380|13940|13810|13510|13820|14000|14020|14260|14310|14430|14330|14110|13880|14090|14060|13930|13370|13700|14440|18030|18770|18550|18020|18570|20150|20050|20050|20000|20550|20650|21050|21200|20950|20900|21350|21250|21250|21200|20950|21200|21300|20950|20650|20650|20750|21100|21150|21050|21350|21400|21600|21150|20950|20600|20550|20700|20800|21100|21000|20850|21250|20550|20650|20000|19820|20200|21600|21200|20850|20850|20950|21200|21650|21550|21700|21450|21650|21350|21200|21050|20700|20800|20650|20600|21100|21000|20950|20600|19970|19990|20000|19960|20150|20000|20600|20850|21000|21100|20900|21250|21000|21200|22000|22400|21800|22300|22250|22500|22200|22250|22150|22500|23250|23300|23400|22850|22600|21950|21900|21700|22150|21900|21800|22050|21900|21950|22200|22900|22950|22800|22800|23200|23150|23100|23100|||22600|22400|22450|22950|22850|22950|22850|23050|23000|22850|21050|20900|19850|19250|19950||21150|21850|22650|22500|22300|22350|21900|21900|21900|22200|22700|22700|22500|22500|22700|22500|22700|23200|23450|23800|23950|23300|23450|22850|23200|23050|22900|22300|22300|23050|23150|23450|23800|23750|23800|23550|23450|23050|22500|22000|22000|22300|21600|21600|22200|20800|21100|21450|22250|21550|22500|23050|22900|22000|22300|21650|21400|21500|22650|22050|22600|22800|22500||22550|23150|23650|24250|24350|25800|26150|27050|27500|27200|27650|27450|27650|28750|
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM|83900|81900|83700|84700|84700|85700|86700|86000|87600|92600|95500|94200|94000|97500|92200|90400|90400|92700|92200|89200|81300|80500|80700|82800|79500|81500|83300|84000|81100|74700|74700|75900|75900|74200|72700|72900|73000|74700|76900|77700|81600|81200|80500|80300|81100|81300|81500|83600|84700|82600|82900|84700|80300|78700|79900|77400|73900|72800|73000|74300||73400|73700|73300|72700|72100||71200|71500|71900|71800|70900|69700|69600|69800|70200|69200|69600|69500|69600|70300|70100|72900|67700|67600|67200|69000|67600|66900|68200|69200|69000|69100|69900|70300|71500|73100|74900|69600|68500|63000|61500|62300|62800|62900|61400|61900|61800|60600|60600|61300|60300|60600|60300|60800|60900|61000|59200|57600|59500|59800|60500|61200|62100|62400|64900|65000|64700|65000|66700|64700|64200|65200|66000|66200|67200|65700|66200|66300|66000|67600|67300|68600|70700|71500|71000|70900|71100|72000|69900|72400|74600|74000|73600|71400|||71200|71300|72000|72100|73200|73300|73700|73200|72500|71100|69300|69300|67200|68100|71200||70600|70200|71000|70600|71000|71800|71100|71100|72400|73000|74700|74200|72500|72500|71800|70700|70300|71400|72000|71700|72700|72300|72300|71100|71500|71100|70400|71000|73100|75200|74200|74600|71100|68700|67100|62500|61900|61800|59500|58600|58500|57500|57300|57200|56400|56600|56000|55000|55200|54500|54700|55300|55600|53100|52500|50900|51000|52400||53500|55300|54900|57400||56900|57300|56200|57200|58400|59500|61300|63600|66000|66600|67600|69200|68100|68900|
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM|81900|81300|80600|80300|78600|78600|80800|79500|79300|78600|79700|79100|78100|77400|78100|78000|76500|74900|75200|74000|73500|75500|75300|72100|70600|71100|70500|70800|70800|71800|72100|71900|72800|72300|72300|74300|72200|71300|71500|72300|72700|74200|73300|73000|73600|73800|74100|74600|75900|74300|73600|74900|74500|75800|75400|75800|77900|78200|77400|77700||77600|75000|74300|73700|75200||76000|79400|79000|76900|75000|74500|74300|74500|75000|74200|77800|81300|80800|79700|79000||78900|80400|80400|84000|82600|81500|82600|82400|79800|81800|82000|80800|77400|76900|76300|74000|73100|70600|68700|69000|69800|70400|70200|71200|73800|73000|71900|71000|70800|69100|72200|72100|70800|70100|72700|73000|73700|73600|74000|75000|74000|73100|74100|74900|75300|77000||74700|74100|71900|68700|66700|65500|65700|66400|66700|65300|65100|64600|64100|64400|65000|64000|63600|64100|64300|65300|65300|65700|66400|66300|67400|||67900|66600|66500|63800|63500|63100|64300|64300|64700|65200|63700|63200|62600|62200|63400||64100|64500|66900|66800|67000|66100|64900|64600|64000|63300|63100|63300|62100|62100|60900|59700|60300|60200|60400|60600|61200|60600|59300|59200|59300|58800|57800|57400|57500|56300|56300|55600|55800|56500|55500|55200|54600|53500|56100|56300|55700|55900|55900|55700|54500|53400|52800|54000|54400|57200|57900|57700|57400|56300|53800|53700|53200|54400||54900|55100|55000|55000|55200|55100|55000|54500|56600|59400|59000|58800|58600|56600|55600|56000|57000|58700|59900|
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|122100|123800|124400|124500|122000|122700|123000|121000|120000|115100||118200|117800|116500|115500|116800|118900|116100|116500|116200|112700|111100|111600|113800|111500|115300|114200|117600|115300|116400|118500|119600|121600|120200|118200|120100|120000|118300|117600|120100|120900|119700|119400|120000|123800|125200|125000|124300|128100|125800|122100|121700|124600|122200|122000|122500|123500|124100|125000|126200||124600|123200|123000|126100|127500||129100|131000|127200|126100|124600|126300|130000|131700|137200|136000|141100|144000|143500|144800|142100||143000|143100|142300||141200|140500|138600|139500|138800|142600|142700|138300|133000|130800|133500|132200|131100|131600|130600|135300|137300|138200|136900|135000|131900|134600|134700|132700|131700|131500|131700|132400|132000|131300|131500|130700|128000|125400|124800|124600|125600|124900|123900|124500|124700|124600||124600|124100|126400|123300|121800|120500|121000|122800|122800|122300|122100|119600|119300|119500|121400|120800|121900|119500|119000|123100|123100|123300|121700|122200|122200|||120500|120000|118000|118000|119000|118000|116500|117500|119000|119500|118000|119000|117000|121500|123000||126500|125000|126500|125000|125000|124500|121500|114000|116500|117500|118000|117000|115500|116000|115500|114000|114000|112500|112500|114500|114500|113500|112000|109500|111500|110500|108000|107500|109000|109500|108000|106500|104500|102500|100500|98100|97400|97000|96500|98400|98800|99100|99500|100500|100000|99900|98200|99600|98800|98600|98200|98500|99400|96500|96300|96700|96600|96700||98300|100500|99600|99400||103000|104000|103500|102500|101000|102500|102500|101500|98700|97600|97600|98400|96000|97200|
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|87500|89600|86600|85100|85300|85400|85000|87000|86500|87200|91000|89900|86300|78600|73700|74400|74200|72900|73100|73100|74700|73500|70600|68200|66600|68700|70100|71100|71700|72400|73400|74500|75100|75200|75000|74700|73500|72800|72500|72500|72800|73600|72900|72800|73000|72400|70900|72100|72100|72800|73700|72800|71800|71900|73000|73400|73700|76500|76000|77800|78000|77700|77800|77600|76600|79700|80700|79800|80100|80700|83200|82100|81400|81000|79800|79900|79200|80000|80300|80700|81100|82000|84100|83300|84700|84500|81500|79000|78900|77900|77600|77200|78200|84600|85700|83000|83100|83900|83300|83000|81400|81300|81200|81200|82200|81500|81100|80200|80100|78800|78200|77100|78100|75500|76000|74900|74300|71800|70600|72200|73000|74300|75500|76200|75900|77100|77700|77600|79100|80200|79200|78000|78900|79300|79200|80500|80500|79900|80200|79700|81200|81200|82100|80800|79900|79600|79800|79300|79800|79200|79000|80100|81500|81500|81800|82800||82100|81600|81000|80600|81800|80700|81900|83000|81600|84200|84200|81000|80500|80600|79000||81500|83000|80000|78800|79700|79500|78600|78400|78300|77100|77300|77600|77300|77200|77600|76700|78800|79300|76500|74000|73000|71700|70000|68700|70100|70400|70200|69300|70800|72000|72800|72300|71600|71200|67800|65600|65800|64400|62800|60600|62600|63800|64500|64500|70600|69700|69300|71000|71700|71600|72300|73000|73300|73000|73700|72900|72600|72900|75800|74400|73500|73200|72200|71900|71500|72500|71500|71500|71300|74600|75100|75700|73500|72700|72000|71700|70500|71800|
09123|44107|/equities/hanjinkal|KRX300/KOSPI|43200|42550|41900|42250|42150|42650|42800|42950|43250|46450||47400|47950|46700|44200|44200|42550|42100|42200|42300|41800|41550|41250|40750|40400|42000|43150|44700|44100|44300|45400|45200|44600|44750|44550|45550|45000|45000|45400|46200|46600|46550|45500|46050|47200|46250|45800|46100|48400|48600|48300|48000|48000|47800|47700|47800|46900|46350|48050|48150||46850|46300|47000|45550|42250||41750|42250|43450|44050|43000|40700|40350|40850|40700|40600|40250|40900|40900|41250|39500||40200|40200|39200|39550|39400|40150|43500|44800|43750|43550|43250|42900|42500|42600|43550|42800|42000|43000|43100|43250|43600|44800|44400|44300|44800|43450|43300|42500|42350|42350|42200|42950|43550|44250|44100|44350|46350|46450|45400|44800|46450|44150|44350|44300|44000|44300|44800|44300|43000|41500|39500|39500|40300|39950|40500|40550|40450|40800|39550|39800|40350|40200|40500|40100|40350|40850|40200|40800|41300|40100|40000|40050|||40000|40200|40000|39050|38600|38050|37500|37850|37150|36050|35050|35400|35600|34400|35350||37000|37650|39000|39050|39100|39000|38700|38650|38250|38400|39300|40000|39800|38350|37400|36850|39400|39450|39600|40100|40350|39500|39300|38100|39500|39500|39000|39450|39550|40250|40900|40300|40200|40600|41000|40350|40600|40350|40100|39650|38900|39650|39550|39700|39850|39100|37200|36400|36250|36300|36200|36700|35800|34100|35250|34100|34450|35250||36400|36200|35150|37500||37200|39750|39350|39050|39050|39500|40850|39850|39950|39150|39050|39650|39150|41350|40900
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM|43550|43900|45800|45800|45850|44650|43850|43900|44800|45250|46300|45950|46200|46300|45300|44150|44950|45100|42000|42050|43850|42000|41400|40650|40500|42200|41800|42800|41850|40650|40450|40150|40750|40500|38900|38250|38000|38300|38500|41150|41750|42500|41750|41650|42100|41400|41400|41900|42100|42200|43850|43200|43550|43050|44100|44800|45250|46600|46700|46900|48050|47900|50700|49650|46050|45550||45500|45500|46500|48150|47400|44050|43800|43600|43650|43050|43350|44050|44000|44350|44350|45850|42350|42000|42600||42900|43700|44200|43700|44950|45150|46700|48000|49900|49750|51700|50600|50400|50200|49350|48500|49450|44250|39550|38100|38000|36500|37000|36550|34650|36700|36250|37300|37750|36900|32350|31950|33200|33350|34750|35250|35350|35800|36300|36250|36500|36100|37650|36750|37000|37650|38800|38900|40800|39200|39600|39500|39100|40650|40000|40250|40300|41300|40100|39750|40650|38500|36800|35500|35100|34950|34500|34200|||33750|34700|35300|35150|35000|35050|35150|34800|34500|35850|34450|35200|35250|36200|39350||37600|37000|35400|33500|34900|37450|37000|36350|36750|37550|38850|38600|37850|38500|40350|38200|38400|39300|37050|36650|37450|36650|36950|36650|36500|36450|36850|37000|38850|41100|41550|41500|37400|35750|37600|36550|37200|35650|34650|33700|34700|34700|35450|35900|36400|35200|34650|35150|34917|33042|33125|34458|33250|30750|29292|27875|29000|29958|37650|31208|33458|36167|32750|45350|36792|40792|39500|38833|39083|40458|41417|42417|43333|44167|45583|46583|47250|48333|59000
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6670|6650|6530|6550|6530|6550|6560|6510|6500|6530|6640|6580|6600|6630|6690|6760|6690|6660|6610|6690|6710|6690|6680|6580|6410|6520|6580|6620|6590|6620|6680|6720|6700|6700|6610|6580|6590|6570|6700|6860|6960|6900|6770|6780|6890|6780|6770|6830|6870|6830|6870|6870|6840|6830|6810|6890|6900|6900|6830|6850||6810|6710|6700|6710|6690||6710|6710|6740|6760|6740|6680|6650|6600|6650|6650|6650|6710|6670|6670|6610||6560|6630|6610|6640|6550|6560|6650|6710|6700|6750|6710|6720|6630|6720|6690|6670|6650|6600|6570|6480|6430|6470|6420|6440|6410|6310|6290|6230|6150|6200|6180|6230|6190|6180|6190|6120|6250|6210|6320|6490|6530|6530|6580|6590|6590|6640||6680|6680|6750|6730|6720|6740|6690|6660|6670|6760|6920|7000|6860|6920|6870|6770|6780|6830|6850|7020|7020|7120|7190|7180|7140|||7060|7040|7050|7160|7030|6850|6810|6790|6720|6700|6640|6520|6290|6160|6270||6470|6600|7190|7210|7230|7280|7280|7240|7210|7180|7250|7320|7300|7270|7180|7110|7150|7180|7250|7360|7390|7290|7150|7130|7190|7120|6970|6940|6890|6860|6870|6800|6710|6670|6650|6590|6570|6500|6430|6360|6320|6380|6400|6380|6350|6280|6220|6190|6160|6210|6320|6420|6380|6250|6230|6130|6120|6160|6320|6150|6150|6150|6030||5960|6080|6000|6130|6300|6470|6460|6560|6550|6520|6550|6570|6540|6570|
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|92600|96200|95100|95400|95800|97500|97700|97500|96800|100200||102300|104500|105700|102500|101800|100600|102700|105000|108600|108000|104200|100400|102000|112800|113900|113100|113800|115300|116500|115000|113400|116000|111500|108900|106100|104000|103000|104300|109500|109200|111500|110200|107000|106300|107900|110000|106200|105400|99800|100100|99100|100100|97200|98000|97700|97800|93800|88200|83000|83400|82000|83500|84600|79000|76200||||||||||||||||||||||||91545|93372|94803|90909|90591|91465|90670|86141|86379|82803|82724|81850|81850|80260|80817|80578|81770|80896|80181|78989|78751|76526|75572|76605|77797|79307|75810|73347|72155|72393|73426|72314|73903|76287|77002|78274|77161|76526|76367|72791|90800|72155|72791|74301|75969|76049|75731|73506|74777|74539|73585|73506|73665|74301|73903|74618|73267|72791|73744|73585|71281|70804|71201|71837|70725|70407|||69294|68738|68897|68500|68182|68102|67387|65400|65003|62460|61109|62063|62460|61030|62063||63573|67069|67864|67625|68261|70407|70009|70327|71519|71519|73029|74221|73903|73109|73109|73744|71519|71996|73506|74539|75651|74698|73983|74857|77161|77718|81850|80260|81452|81850|83439|82644|83042|82644|81452|80260|79386|76526|77320|79227|79863|80658|80658|80260|80658|80260|79466|79466|79863|79386|79863|80260|76446|72473|73665|71599|71678|73506|95700|75731|75334|74698|73824||71599|72393|69930|72632|73426|77718|78830|79863|82247|83439|87412|84631|81452|83042|105500
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24350|24150|23800|23750|23600|23850|24000|23750|23700|24500|25650|25550|25900|26000|25200|25400|25950|26300|26450|27150|26850|26350|24200|24550|25250|26250|26700|27250|27450|27650|27700|27550|28000|27850|27600|27550|27050|26700|26600|26750|28200|28500|28250|28250|28700|28350|28250|28700|29750|29850|30500|30450|29800|29500|29900|30300|30200|30000|30200|30750|30900|30700|30200|30100|30250|30050||30000|30700|30500|30750|30500|30350|30250|29800|30050|29200|29350|29750|29700|29750|30200|30300|29150|29450|29900||29900|30050|31100|32000|32800|32000|32850|33700|33500|32500|32250|31700|31700|30550|31100|31950|32500|33000|33300|33400|33450|33050|32950|32700|31950|32600|32550|33350|33250|33200|33600|33450|34350|33650|34500|35500|36100|36150|35200|34950|34750|34050|34400|33900|33600|34700|34650|35000|34600|33750|33800|33800|33200|34550|34000|34550|33500|32850|33100|33250|33500|33100|33000|32500|32450|32800|32800|32000|||31500|32350|32600|33050|33700|33250|32350|31450|31100|30200|29000|29250|28900|28500|28900||29200|30200|30000|29350|30200|30900|31550|32500|32800|32150|33300|32750|32650|32050|31700|31350|31850|32200|33250|33300|33850|33350|33700|34500|35350|35350|34950|34850|34800|36050|35400|35800|34850|36150|35000|33550|32600|31600|31150|30300|27550|28100|27150|26500|26400|26050|25650|25350|25900|25700|25700|26150|25250|23650|24700|24450|25250|27200|30400|28850|29150|28850|28800|28600|27900|28400|29100|29400|29700|30400|30550|31250|31600|31750|33550|33950|33150|34700|
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP|52700|51800|51000|52400|50900|50900|52000|50900|51200|52100|53300|52700|54200|53700|54900|54700|56600|56900|57400|58700|58600|58500|57600|56100|56300|58400|58500|59500|60000|60000|60700|59800|60100|60400|58600|58200|57800|58300|59900|62000|61300|62500|61300|62100|62000|62200|63000|62600|62400|63700|63100|63300|63000|62300|61200|62300|61700|61400|60500|61100|61900|61500|62800|59200|60300|60700|61500|59700|58900|58900|59700|59800|60200|58500|56800|57800|54600|58400|58500|58800|59100|60900||61500|60300|59200|60500|59900|59700|60500|61100|63500|65200|65200|66300|68300|69800|71200|72300|74900|75200|74200|73000|73100|72600|75400|71500|69000|60300|57300|58500|55400|47950|46250|46900|47600|47200|47450|44950|45350|45050|45600|45700|49250|44900|44750|45300|44650|44200|45300|45150|45050|45800|44950|44900|46650|47050|48600|47200|46650|47100|45850|46150|45900|46300|44750|45000|45850|45700|44700|44350|44600|45250|44450|44650|||43700|42150|42100|42900|42900|43000|43400|43850|42850|42500|39000|39000|37050|35800|36500||37100|38000|38850|38650|38900|39900|39700|40300|40000|40050|41200|41750|41100|41000|42050|41650|41850|42950|43750|44450|45500|43950|44700|44350|45800|45950|46400|45650|46800|47900|47300|48150|46100|45500|45700|43700|43900|43750|42950|41600|41850|43050|43300|43750|42750|42950|42550|41100|40900|39550|39600|40250|40800|39950|39650|38750|39050|38300|40700|39400|39550|38950|38350||34800|36150|37100|39100|37750|39500|40150|40150|40950|41750|41800|42250|41850|42750|41650
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM|48850|48800|47900|47700|47700|46800|46900|46600|46100|46500|47950|47400|47050|47000|46600|47500|48650|48800|48550|49100|48650|48050|47350|48000|49000|51000|51100|51300|51800|52200|52200|52200|53600|54100|54700|52800|53500|53100|53500|53400|52500|52100|51900|51800|51900|52300|53000|53400|53800|54300|56300|53900|52900|51900|52200|52600|52900|52800|53400|53100|53100|52800|51700|51100|51500|50600|51200|51100|51700|52700|52800|53500|52000|51900|51000|50700|49800|51500|51300|50600|50100|54200|53100|52800|54000|53800|54800|53800|55000|55600|58400|57300|55900|56000|54300|53500|51200|50900|51100|50700|49600|49550|49350|49700|49000|47900|47500|47000|46050|45600|44100|43250|43550|43050|43100|44150|42650|42150|41500|41950|41550|41750|42550|43800|43850|45000|44950|44900|44900|45100|44950|44650|45900|45550|45500|46050|45300|45550|46750|46550|48900|48850|47700|48100|47600|47000|47550|47600|47500|47550|47550|47450|47400|47200|46900|||45900|45850|46450|47150|47000|46800|46150|44750|44200|44300|43300|43200|45100|46850|48950||50000|50400|49650|48350|48500|48650|49200|48600|46900|47050|47700|47300|47300|45400|45250|45100|45800|45900|46100|47000|47600|47600|44850|44700|45050|45800|46050|45700|45650|44200|44800|45300|45550|46000|47700|47100|47650|47300|47100|49050|47200|48300|46400|45400|44550|43600|43500|43200|42850|42050|42500|42500|41900|40350|40400|40000|43000|44900|46650|46500|50400|50400|48700||47150|47850|46000|46350|47400|49500|49900|50100|49250|48700|50200|50700|51800|51200|55500
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|41600|40950|40950|41250|41100|41400|41250|41150|40900|41250|43150|43150|42850|41900|42150|42350|43000|44150|44100|45000|45850|45850|47700|47300|47050|48650|48550|49150|49350|49800|49700|50500|51700|51100|51900|52400|52000|51500|52800|52400|52300|52800|52300|52100|51700|50900|50400|50400|50200|48200|48150|48350|49000|47150|46550|47050|46700|47000|46600|47250|48350|48100|47000|47050|47800|46800|47500|46800|47250|47000|47200|47000|46700|46650|45300|45300|45900|45400|45900|45400|44700|45000||44400|44500|46150||45650|46200|47600|48350|47400|45400|46600|46750|46600|47200|47700|47600|48300|45300|45100|45450|45400|45500|45900|45950|45300|45550|45000|44300|44000|44200|44250|45150|45000|45000|44850|44000|45700|45050|46700|47300|48100|47700|48200|50200|49300|47650|47450|46400|44850|46450|45650|45800|46550|46750|47000|46600|46100|46050|46050|45300|46050|45000|45100|44850|44400|44650|44350|43700|44150|44650|43900|43400|||42550|42500|43000|43150|42850|43500|43600|42950|42850|43300|40900|41200|41400|41050|40850||40200|42050|43250|42850|43200|43250|43100|42650|43000|44450|43850|43150|43400|44800|45550|45600|44800|45500|46300|47600|48150|46850|46950|46450|46850|47100|47000|46600|47900|48350|48800|48300|50100|50700|50600|50100|51100|51700|51300|50800|50800|49350|49100|48450|48400|46750|46150|44900|44050|44200|44000|44250|43400|40850|41350|41000|41400|42150|46000|45300|45500|44400|45150||43900|45000|43950|45000|45750|48600|49550|50200|51400|50500|49600|49000|51100|53100|
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|232941|243529|238823|241176|233137|236667|211765|207647|199020|200588|1093000|205294|219608|218823|207647|199608|200196|228823|216471|219216|228431|220588|183333|188431|222745|219608|221176|202941|209020|211961|197059|193137|186667|173137|178235|187843|184510|183725|181176|173137|165686|150784|140196|136471|137059|139608|148627|148627|145294|148627|147647|143333|134118|133333|128627|136667|131961|130392|127647|111569|566000|110000|109216|108824|107059|102941|542000|104118|106863|110000|110980|100784|104118|109412|105294|102353|97843|103922|106667|115490|117647|124118|683000|127451|130392|139608|730000|139020|116078|115294|113333|110588|112549|117843|120784|118235|116863|115294|111765|125098|137255|114902|100196|99412|92647|92941|96274|94314|96667|82941|79510|85000|85294|79706|83922|76667|68137|76961|83725|76176|69608|60490|59216|61176|55784|55980|58922|54510|53333|285500|53431|46667|46667|43824|44804|47059|42941|42157|41667|39314|36824|36275|36216|33627|32196|28824|27098|25314|25373|24216|23800|24980|24720|23480|23000|112900||21900|22180|22900|22720|22940|22860|23040|21980|21800|21920|21680|22020|22160|21700|21120||20540|20720|22194.1992|21572.8008|21611.6992|22543.6992|22543.6992|22058.3008|21689.3008|22271.8008|22737.9004|22000|21650.5|21844.6992|22038.8008|23456.3008|23728.1992|24097.0996|24757.3008|25728.1992|27145.5996|26058.3008|25301|24660.1992|25106.8008|25087.4004|23572.8008|23165.0996|23844.6992|24174.8008|24621.4004|24835|25359.1992|25941.8008|25572.8008|25203.9004|25689.3008|25689.3008|25844.6992|26252.4004|25417.5|25495.1992|27087.4004|26796.0996|27068|27165.0996|27417.5|27417.5|28330.0996|28155.3008|27844.6992|27941.8008|26796.0996|25203.9004|24330.0996|23398.0996|22990.3008|22446.5996|120200|23029.0996|22233|21883.5|22330.0996|115700|21728.1992|22252.4004|23223.3008|23456.3008|24077.6992|25631.0996|25553.4004|24854.4004|25165.0996|25320.4004|26796.0996|26330.0996|23650.5|24271.9004|124700
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|48500|47950|47100|48000|47500|49900|50100|49850|51000|52600|56200|54800|55800|53400|51100|49750|50500|51200|52500|54700|55500|54300|53100|53800|53200|52400|51500|53300|53200|52700|53600|53500|53400|53300|51500|52200|51800|53800|54200|48900|48250|48200|47050|47700|50800|53700|55300|55400|56600|57200|58400|58300|58200|58200|59100|60900|60200|59300|58800|59300||58200|57100|57000|57300|56400||55800|56600|56200|56400|54800|54400|55900|58000|57600|57300|59200|59900|60100|60600|62000||59100|59900|60000|60200|59800|60100|61100|60700|63100|63900|64900|66000|66200|67600|68000|66100|67800|68300|70300|70700|70000|69700|68000|67100|65500|65400|64100|63200|64200|62500|65100|63200|62600|61600|62000|62200|63000|61500|61900|62100|64300|66000|68300|70200|63800|63500|63600|62300|60000|61300|60100|60600|62800|61200|61500|62500|62000|63400|62700|64100|63500|63600|64400|63900|63700|64400|62700|62200|62600|63200|60800|60000|59500||57900|57700|58100|58200|58100|57500|58500|56400|55400|54700|52200|52200|49600|49850|51900||51000|51300|52700|52100|52600|53800|53500|54700|56100|56400|57900|55900|55100|57200|57200|58900|57600|58200|59100|61300|62100|59700|59400|59900|60700|60900|59400|58700|61000|63900|63900|64200|64800|65000|63200|61300|62300|60300|61800|62100|60600|61200|59800|59100|57700|56800|56200|54100|58600|58500|57800|59400|58400|54700|55100|53900|53800|52700|54000|53100|51500|51000|50800|50800|50300|52300|52100|53800|55700|58900|60200|61600|62000|63100|64700|66000|65700|68000|
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM|54700|54300|53600|53800|53600|54200|54800|53800|54400|54500||55200|54500|54600|55200|56200|56100|53500|51700|51600|50700|50600|50200|49600|48200|50100|51600|52300|52400|52600|52400|53100|52800|52600|52300|52200|51700|51800|52400|53200|53500|53300|52400|52700|53400|53400|53500|53400|53600|53700|54500|54700|54400|53700|53500|53700|54100|53900|53600|53600||53700|53300|53300|53000|52700||53700|53900|55000|55500|55100|55100|54400|53700|54100|55500|55600|57200|56500|57600|57100||57300|58000|57600||56500|56200|56500|56400|56500|56400|55100|55200|55200|55900|56300|55400|54500|53500|53200|53000|53700|54800|54500|54300|54700|54500|54200|53200|54100|54900|55300|55200|54100|53600|53100|51500|51500|53100|53600|53200|54100|54200|56000|55600|55400|56000||56400|55100|55800|55900|56200|57000|56900|56900|57100|56500|56800|56600|56700|57200|57300|57200|57700|58000|57600|57000|57300|58500|58800|58600|58400|||57700|57300|57700|57500|58200|58000|57600|58100|59000|57300|56100|57000|56100|56000|57300||59200|60400|62500|61800|62500|62200|62100|61800|61800|62100|64100|62700|61700|62600|62000|62100|62600|61600|62100|62300|63600|63500|63000|62700|64500|64200|64100|64000|63600|63800|64100|64700|64500|63700|63600|62600|61900|61600|61100|60100|59800|60200|61200|60600|59800|59300|56800|57600|58900|58700|56800|56300|55800|54500|54600|54600|55500|55000||55600|57600|57700|57400||57100|56600|55200|54800|55200|55300|55200|56100|56000|55000|55000|55500|55800|57200|
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|287750|283330|290200|287250|286760|286270|296080|296080|301960|302940|321000|311760|316670|311270|287250|276470|282840|273530|268140|265690|260290|256370|269610|263240|263730|267160|270590|267650|265690|260780|261270|264220|268630|266670|265690|265200|269120|271570|283330|292160|302450|300000|295590|300000|303430|301960|302940|306860|312750|304410|306860|308820|306860|305390|315690|312250|311760|311760|299020|298530||298040|300000|288240|284800|285780||285780|292650|297060|295590|286760|287750|286760|293630|293140|291180|290690|295100|297060|311270|314220|329500|304900|304900|307840||306860|302940|295100|294120|303920|301960|305390|308820|315200|316670|322550|313240|311270|313240|302450|294610|297550|280880|250000|248040|248040|248040|249020|248040|245590|249510|250490|250980|255390|257350|252450|242650|242650|240200|245100|250000|255390|255880|255880|255880|253430|251960||253430|250000|254900|256370|255880|261270|261760|261760|266180|266180|264220|263240|268140|258820|257840|257840|257840|258820|259800|250980|251470|252940|253920|251470|251960|||249020|248530|249510|249020|259800|261270|258820|256370|258820|260290|258330|261270|263730|267650|274020||285290|292160|285470|287390|288830|287870|281140|275860|274890|273930|276340|277780|266720|257110|249420|243660|240290|241730|241250|242210|249420|243180|240770|240290|240290|245580|245100|249420|250860|255190|258550|253750|252790|251350|252310|245580|247980|243180|240770|236450|238850|242210|240770|234530|237890|237410|233080|235010|235970|229720|228760|230680|230200|223950|221070|216740|215780|216740|232500|220110|218670|218190|218670||217220|218670|217700|214820|214820|222510|222990|225870|267200|270090|266240|272970|279700|291230|
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM|62300|61500|60500|60700|61000|61100|61000|60300|61400|63700||65400|65100|63500|62800|63300|64600|64700|64500|64700|62600|61900|61400|60000|59300|63200|64600|69600|64400|64500|64500|65000|65000|65400|64500|64300|64300|64200|66900|68400|68900|70000|68300|69800|69800|70600|70500|71100|71400|72000|72900|72500|72500|72400|72600|73300|74300|74800|74500|74600||74200|73900|74100|74000|73200||73100|73000|73800|74300|72900|72100|71800|71300|71800|71900|72000|72800|73500|73600|73600|74600|71300|71500|70900|71300|71200|70600|71000|71900|73300|75100|76100|77500|76800|78700|78500|77000|76800|75600|75100|75300|75800|76000|74000|73500|73500|72900|72100|71300|70700|70800|71400|72100|72300|73100|73200|72300|74300|74700|76700|77100|78600|80200|84000|82200|79500|78400|78300|78300|78100|81200|81100|81100|82400|81300|81600|80900|80600|82300|82200|83500|84600|85300|84500|84400|85000|84100|83700|82900|83800|82200|81400|80400|80500||79800|80000|79700|80000|79700|79700|79400|77600|77700|76300|74200|74600|72600|70900|73000||73000|77900|79000|78500|77800|78900|77600|78600|80400|81700|84000|83100|82700|82700|82800|83200|85100|87000|88300|87800|88400|88800|91500|89300|91100|90600|90500|96000|99600|101500|100500|101500|99900|92800|90800|89200|90300|88600|87100|86000|88700|87900|87100|87500|88000|86100|86100|86300|86500|87000|88500|89500|83900|80000|79400|77700|78900|80100|85700|84500|90200|91000|90600||90700|95200|93100|98000|98300|101000|101500|97400|101000|104500|104500|104500|104000|104500|
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30800|29450|29450|29700|29550|29600|29600|29550|29700|30000||30800|31050|30750|30500|30350|30000|30200|30000|30200|29800|30050|29800|29850|29500|30500|30650|31100|30850|31050|31200|31950|31100|31250|30950|30600|30500|30650|31450|33350|33850|34800|34250|34450|35150|35400|35450|35500|35600|36500|36800|37300|36300|35850|36500|36300|36950|36700|36550|36950||36650|35900|35350|36250|36200|35900|35400|36000|36200|36200|35200|34850|34400|33950|34350|34850|34900|36000|35550|35500|35300|35450|34600|34700|34500|35200|33750|33150|32700|32750|32950|33150|33200|33850|33300|33250|33100|32750|32400|32000|32150|32100|32200|32900|32700|32500|32150|31400|31450|31000|31000|31350|31050|31900|32250|32400|32300|32100|32200|31650|31900|33100|33350|32400|32550|32650|32750|32800||32900|33200|34200|34350|34400|34600|34250|34150|34150|34000|34600|34150|34150|34650|34950|34900|35400|37050|37350|37700|37500|37500|37550|36900|37150|38050||36250|35550|35000|35100|35250|35600|35300|35450|36000|35900|33250|33200|31700|30950|32000||33450|34600|35900|36550|36100|36250|35700|35950|36150|36350|37400|38000|37500|37900|38400|38200|38400|39450|39850|40250|41500|39800|39850|39300|40000|40000|39650|38100|37950|39350|38650|38850|38250|38100|38350|37200|37300|37050|36100|35350|34800|34850|34200|34250|35600|35450|34950|36000|35450|34350|35600|36000|35800|34800|34600|34050|34250|34500||35250|35350|34950|34700||33850|34500|34700|35950|36200|38050|38800|39950|40350|39850|40850|40950|40700|42500|42150
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM|62222|60590|62222|61769|62041|63583|64853|66122|69932|71020|83600|75283|81179|80272|77098|77188|78912|79728|76825|76735|80544|79184|78458|77188|74014|75465|73107|74921|74014|72472|73651|78821|79002|73742|62404|61859|62132|63039|64943|66576|66576|67029|68390|68481|68481|67574|72925|71020|69841|69841|72109|73651|74467|72200|72290|73016|74014|75011|75283|77188|87200|77914|77823|76463|76916|76916|85700|76825|77098|79365|79546|77823|74739|74104|73469|73288|73107|73379|73651|73651|74104|73288|82000|71474|69660|72925||73197|73379|74104|74739|75918|76735|77370|79546|80544|82630|84082|85351|80000|78186|75465|74739|76100|74558|71927|72018|73288|73107|73742|74467|81270|83447|83628|82540|84535|84444|73288|68299|70930|70839|70113|73197|71837|65578|58957|58413|51519|50975|57300|51610|51156|52063|53243|53061|54785|52608|53061|53968|53605|55238|55510|56054|57596|58503|58231|58413|59410|59864|57778|57778|59229|59864|58776|59138|||58594|58413|58685|58776|60590|60862|59592|59048|58503|59138|57868|58413|57052|58231|59410||58594|60952|63578|61678|60209|59950|58914|58482|57877|59410|60952|60680|58957|58594|58594|58231|58231|58957|57959|59320|61134|59592|57868|58231|60227|60408|59592|59320|60136|62585|62676|63401|63764|63039|62494|60771|61497|59410|58594|58594|59501|59320|59955|60771|59955|59592|59048|58050|57959|56417|56327|57687|58050|56599|55692|54694|54331|54603|63400|57415|56689|57324|57959||56689|56417|54694|54150|54875|56871|58050|59773|60771|61406|62132|63764|63764|67120|
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|79300|79000|78700|81600|80700|78500|77700|77800|81200|81300|82300|81500|81500|83000|81400|82400|81100|80300|81800|80700|74800|71400|65900|62100|61700|64000|65100|67800|67300|67100|68600|70000|71000|70800|70200|69100|69100|68100|73500|74000|74400|73200|71600|73500|72900|71500|71400|72200|73100|73900|75400|76300|76200|76100|77300|79800|79400|78300|80900|76600||74200|75100|75000|75100|75400||75400|76600|76800|78300|77900|77800|77400|75100|75600|77400|77000|76600|75800|77000|77100||77000|76500|77700||74300|76400|72100|72000|73200|73600|75000|76600|76500|76600|78200|77700|78400|78300|79000|80400|81000|84400|85400|84000|74900|76500|76100|76400|77000|77900|77700|80300|80500|79700|80600|76900|78200|80000|80800|81800|83700|84700|85800|86900|86300|86900|89300|88200|85800|88200|87100|88200|89400|89500|88700|91000|89500|91000|90000|89600|89600|90200|86400|86700|87300|84500|78800|78500|78700|78900|76900|76100|75700||75300|74500|75700|76000|77900|76700|77100|75000|73900|73200|73700|73200|71600|67000|67700||70800|71100|72100|71700|71500|75200|75900|76700|77300|76200|78600|81300|81300|84400|83400|88100|82300|81600|86700|86500|88100|85100|86300|86800|90800|91500|87000|83500|85600|88500|88600|93200|93200|92500|89500|72300|73500|73200|69500|66200|69000|70400|76300|76800|75700|76600|75900|75600|75200|72900|72000|77600|75900|73200|72800|71100|70900|71700|75500|75000|72300|72000|64800||61100|62700|61300|61800|61600|64300|63600|67300|68400|67600|70100|71000|71000|73100|
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH|57900|57500|56600|56900|56800|57800|58500|58000|59500|61000|62600|62200|62500|64700|64600|66800|66400|66100|64200|64700|63200|62300|61700|62000|61000|62200|63100|64100|63700|64300|65000|66000|66000|65800|65400|63800|62100|61800|61100|60800|61200|62000|61100|61000|62900|63300|63600|66300|67300|68400|72300|71900|73200|72500|74100|76300|77400|77000|77200|76500||76000|74800|76000|75900|75600|77800|77300|78200|78600|78100|77700|76500|75400|74300|74000|74000|74600|75200|74700|75100|76600|78200|76900|78800|79200|79600|78200|77900|78400|78500|78700|79200|81500|82600|82500|82700|83300|81400|82200|79800|81500|83800|83900|85200|83800|83400|85000|85600|84600|85100|84800|84500|82100|82900|82400|81300|81600|79800|80700|82800|84300|86400|88800|88700|88800|90000|90900|90500|92700|91600|91800|93600|94500|93200|97000|98700|97400|99200|99800|100500|102000|102800|111600|110100|110700|111200|106100|105900|105200|103800|105400|105900|107100|106200|||108000|103700|99600|98400|100200|97600|97000|98500|98400|100200|97600|99700|97800|102500|101300||101100|100200|102400|101900|102200|98600|95000|94200|95100|92900|94000|96600|93600|90300|78500|77600|78200|79200|80600|80600|81600|83800|87600|86900|87500|86500|82900|78800|79300|81300|81300|82300|81300|79300|77600|75800|76400|74900|73900|71600|73800|74700|73200|72200|74000|74300|73700|76700|79400|78100|78100|78400|77800|75900|75900|73300|72000|73500||76400|76600|75400|76800||75600|76500|75400|77000|78000|81400|84400|86700|87100|87100|90000|90800|90800|92400|
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM|38200|37650|37300|37400|37450|37600|37550|37300|37450|38100|38950|38650|38450|38700|38650|38800|38600|38600|38100|38000|37600|37450|37400|37550|37000|37900|38100|37850|37800|37800|37550|37400|37200|37000|36250|35850|35150|34700|34500|36000|36200|36350|35750|35700|36300|36600|36550|36850|37700|37800|38700|38600|38250|38250|38550|38900|38900|38850|38800|38900||39000|38250|38150|38450|39200||39200|39600|39650|39600|39700|39350|39100|39150|39450|39300|39200|39400|39300|39550|39200||38900|39250|39500||39200|38850|38850|39250|39800|39850|40400|40700|40300|40500|40150|40100|40050|39800|39600|39600|39750|40300|40650|40400|40100|39350|39750|38850|38500|38900|39150|39200|39200|39500|39100|38550|39300|39250|39650|39600|40200|40150|40550|40400|40300|40650||40550|40950|42000|42050|41950|42050|42200|41900|42250|42850|43150|42500|41850|42050|42200|41800|42450|42500|43550|43900|44050|44950|45000|44350|44800|||44850|44100|43900|44000|44300|44100|43050|42850|42800|42050|41350|41050|40900|40750|42300||43550|43800|46250|46400|46250|45600|45500|45300|45200|45200|45650|45950|45750|45300|44850|44800|45100|45750|46150|47100|47750|46000|45650|45200|46100|46000|46550|46250|46000|46200|46400|46400|47200|47500|47350|47700|48050|47950|46650|45800|45450|46150|46000|45300|45350|44850|44200|45350|46350|46000|46650|46600|46300|45400|43700|43650|43400|43850||43300|43400|43150|42350||41300|41300|41150|41750|41500|45700|46050|45700|45700|45450|44850|45200|45000|45500|
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM|21550|21150|21000|21100|21000|21350|21300|20550|20950|21050|21550|21350|22100|22350|21400|21600|23000|24100|22450|22100|22700|22150|20800|19620|19480|20350|20200|21150|20750|20700|20850|20350|20600|20300|19680|19380|19250|19330|19900|20650|20600|20550|20200|20250|20500|20900|20800|21200|21650|22100|23050|23500|23400|23200|23900|23950|23550|24200|24150|24350||24000|24350|24100|23950|23800||23850|24100|23900|23200|23150|22650|22650|22350|22700|23150|22750|24050|24200|24150|24100|24700|24100|24000|23700||23800|23400|23400|23650|24200|24500|24700|25050|25850|26000|26500|25650|24700|24450|24550|25250|25450|25150|24200|24400|24550|24550|24800|24800|24600|24800|24650|24950|25400|25350|24900|23550|24450|24400|24400|24200|24600|24500|24200|23700|24050|23850||24100|23900|24000|25800|26050|26100|26350|26200|25950|25750|26550|26650|26600|27550|28300|27850|27300|27750|27750|27250|26850|26900|26900|26850|27100|27200||27000|26800|26950|27300|27400|27850|27900|27550|27850|27600|27450|27350|26250|26050|25900||26350|26200|27250|27050|26650|27300|27050|26900|27550|27450|27400|28200|27650|27600|27000|26600|27000|28050|28850|28900|29600|30400|31800|31250|31800|31600|31650|31300|31150|32150|32450|33800|34300|31050|31400|30550|30150|29750|29700|28800|29550|28800|28600|28500|29100|29200|29100|29450|29450|28500|29100|29400|28800|28050|27950|27350|26800|26350||27200|27500|27200|27050|26800|26450|26800|25450|25300|25550|25900|26350|26900|27600|28050|27950|28900|29350|30550|30350
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP|439000|430000|426000|425000|427000|422500|417000|412000|410000|420000|439000|437500|450500|450000|455000|459500|442000|458000|456500|464000|464000|433000|421000|426000|448500|445000|440500|445000|440500|444000|445000|448000|453500|449500|454000|449000|438500|431000|441000|450000|461000|444000|451000|457500|478000|488000|489500|486000|468000|472000|477000|472500|466500|461500|473000|472500|463000|466500|474000|466500||453500|444000|438500|443500|441500||441000|449500|449500|456000|444500|428500|419500|414000|415500|411500|416000|419500|409000|405000|418000||416500|416500|397000|388500|386000|386500|392500|395500|401500|405000|411500|424000|430000|418000|413000|411500|410000|410000|401000|410000|411000|414000|416000|424500|425000|418000|416000|414000|408500|415500|421000|420000|419500|414000|403000|393000|401000|406000|411000|416500|418500|420500|433500|430000|428000|410000|411000|405500|402500|413500|420500|414000|410500|407500|399000|397000|394500|401500|399500|405500|413000|411000|407500|404000|404500|386000|382500|370000|375000|380000|375000|378000|||373000|370000|371500|371000|374500|372500|376500|363500|356000|343500|331500|334000|329000|325500|327500||329500|345000|355000|348000|345500|345000|342500|344500|353000|355000|367000|358000|352500|353000|353000|357000|357000|364000|376000|378000|390000|390000|388000|391000|397000|393000|378500|375500|385500|390500|397000|388500|396500|370500|362000|360500|342500|341000|325500|317500|313000|320500|315500|313500|316000|311500|310500|316000|319000|318000|317000|325500|324000|310000|317500|311500|303500|306000||312000|316500|314500|310500||304000|319500|323000|329000|341500|366000|377000|390000|395500|395000|408500|421000|414000|423000|
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM|10340|10320|10200|10280|10230|10180|10150|10250|10150|10300||10310|10210|10220|10260|10250|10200|10120|10050|10090|9880|9700|9600|9520|9380|9580|9580|9560|9610|9600|9620|9660|9500|9330|9310|9380|9280|9230|9460|9480|9570|9520|9430|9460|9530|9530|9450|9450|9610|9610|9640|9600|9690|9730|9710|9680|9690|9720|9650|9720||9750|9660|9600|9670|9640||9600|9640|9590|9570|9430|9340|9320|9280|9320|9300|9330|9290|9260|9310|9260|9230|9140|9190|9210||9060|8890|9040|9150|9150|9250|9350|9350|9270|9270|9260|9120|9010|8840|8780|8650|8660|8800|8760|8770|8750|8670|8650|8560|8520|8620|8590|8640|8570|8530|8540|8560|8800|9000|9160|9030|9100|9120|9200|9220|9230|9310||9140|9090|9240|9250|9240|9420|9470|9460|9420|9410|9580|9480|9430|9510|9320|9290|9260|9230|9280|9210|9200|9360|9380|9340|9380|||9350|9210|9300|9340|9320|9180|9130|9150|9170|9110|8890|8810|8450|8250|8500||8770|8980|9680|9660|9630|9560|9500|9490|9480|9450|9520|9480|9440|9600|9410|9380|9410|9460|9550|9600|9640|9450|9360|9370|9480|9470|9350|9330|9330|9390|9430|9450|9510|9540|9500|9210|9200|9080|8980|8870|8840|8940|8920|8930|8950|8770|8700|8760|8850|8740|8870|9050|9010|8830|8900|8850|8760|8810|9100|9000|9000|8980|9020||8950|9020|8980|9080|9190|9360|9410|9640|9730|9610|9610|9700|9600|9730|
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|36950|36950|36400|36350|35400|36200|35300|35600|35700|34850||39800|39700|40150|39400|39850|39300|38850|38800|39400|39400|38700|38200|38150|37800|38100|37900|38050|37950|37700|37450|37500|38400|37950|37700|37100|36650|36750|37050|37500|38300|39350|38700|38250|38650|38500|38400|37650|37650|37800|38200|38000|37650|37750|37750|37400|38000|37600|37500|37100||36450|35750|35700|35950|35500||35350|35700|37150|37050|36800|36300|35900|35600|36450|34100|35450|36250|36650|36300|35850||35000|35700|36100|36650|35200|34850|34700|35350|34800|35800|35450|35550|34800|35250|35550|34700|34750|34400|34000|33900|34050|34550|35200|36050|35650|34700|35050|34300|34250|35050|35250|35650|36800|37100|37050|37600|38500|37850|38350|38550|38800|38700|39400|39550|39500|39050||38350|37650|38750|37950|37800|38600|38650|38550|38150|38800|38900|38050|37200|37700|37600|37050|37450|37850|38650|38150|37350|36750|36600|36050|36100|||35200|34700|34700|35300|34550|34700|33750|33600|33350|33100|32800|32750|32500|32650|32250||33050|33500|34300|34000|33900|32950|33600|33350|33400|32650|32650|32500|32250|32400|32700|32550|33100|32950|32800|32750|33050|32650|32550|31800|32450|32450|32450|33550|33550|33150|33300|33150|33150|33450|33100|32950|33150|33200|33350|32450|32650|32750|32550|32150|32700|31300|30400|30900|31350|31650|32100|32300|31250|30550|30100|29800|29150|29150|30550|29400|29800|29150|29950|31300|30650|32450|31800|32750|31900|32400|33000|33050|31900|31500|30750|30600|30400|30800|
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|164400|163500|164500|168400|161200|160300|161300|152900|156400|158400||151000|153900|153800|158500|158400|161500|161600|160400|161000|166400|166800|165100|159200|160800|160100|158000|153000|155800|154800|157700|155000|156100|152800|145900|146200|144000|146500|148800|153400|151400|149000|142900|145400|140700|139300|135600|136800|136700|137800|136700|134000|135100|133000|136900|137500|134000|131700|130300|130900|130900|129500|130000|126900|126700|129700|126200|124500|124100|121700|124400|123100|119400|114500|110800|109200|114800|128100|130300|129500|129800|130600|131200|130500|129100|128400||131500|131500|131900|129700|135200|134100|134500|136000|135600|134400|137100|136100|137100|138300|136000|134000|133100|136000|138000|140000|141300|142800|140100|139600|139300|134600|134700|136700|136100|137400|138600|132300|134300|135000|138200|138600|141400|136300|147600|149200|161500|161600||157300|156000|159300|162200|162200|165900|165000|169000|173400|169800|170300|169200|169100|169000|170000|166600|165000|166200|169600|170800|166900|166300|168500|168300|165200|||160000|156500|159500|158200|158500|158000|158100|160700|160000|160200|153500|153100|150000|150100|150000||154700|157500|164000|154700|156900|160900|158400|157200|155300|156700|158000|157800|155600|152000|159100|161100|160000|169800|173700|170000|175600|167300|169200|169400|171000|167400|168300|165500|165900|166600|155000|152300|143800|145800|141100|135000|135200|134600|131100|129500|134000|136500|136000|134600|134000|137400|138200|138300|136200|131700|131300|135800|138900|137800|138200|136700|135300|134500||139000|131300|131200|127600||121700|122500|121700|118900|121900|127200|129100|130700|131500|135200|137300|138800|137000|138700|137000
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM|53500|51700|51100|54300|53600|54500|53600|52400|52000|53600|55200|54800|54400|55600|55600|55300|54300|53100|54200|55300|55700|57100|54900|55800|60000|60500|58500|58300|58500|58800|58600|59100|60300|58500|62500|61400|59800|58500|58100|58500|58400|57700|57400|56500|56500|56400|57000|55600|54300|54200|59500|58500|59900|59900|61700|61100|61400|60100|60000|59900||57000|54900|53800|53000|52900|54200|53900|54200|53600|53600|52600|51700|50700|48850|50600|48900|49150|50200|49850|50400|51300|52000|50800|50200|49400|51200|50600|49250|46300|46150|46700|45550|46600|47100|46500|46500|46200|44450|43200|41750|41750|41550|42350|41850|43350|42850|42600|41600|42050|40800|39600|39100|40000|40400|39900|39450|38800|38250|38400|37850|37950|39150|40100|37800|39100|38400|39200|37900||37650|38000|38000|38100|37500|37800|37950|37500|36900|36750|37200|36150|36900|36400|35450|35200|35050|34800|34800|34100|34750|34800|35250|34400|34400|34750||34450|34550|35000|35150|35200|35500|35100|34200|33500|32600|32550|32550|32100|32050|32800||34600|35100|35500|34750|34800|35300|36050|35600|35800|35400|36000|35700|35300|34750|34600|34000|34300|33950|33850|35350|35750|35050|40150|40050|38350|37650|37750|38450|38650|38000|37900|37150|36750|35800|35500|35400|35400|35000|35000|34850|33750|34300|33250|32800|31750|30000|29600|29450|30400|29850|30450|30050|29550|28850|29100|28950|28500|28950||28900|28850|29050|28750||28050|28550|28000|28700|28700|30600|31100|31550|31600|31150|32000|32050|32250|33100|
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP|87400|83400|81500|80800|81700|81900|83600|83600|86000|88200|92100|90000|92200|92000|91800|91800|91400|91900|90600|92500|91200|87200|83000|82900|88500|88800|89200|89400|89700|91000|89600|91400|91400|90900|88800|87300|86500|85800|85700|85800|83300|81800|80900|80900|81700|81700|80800|81500|81700|84100|83600|83500|82600|81300|80200|80500|80200|80100|80500|80600|81900|78000|74400|73000|74600|73900||72100|73700|74700|76000|69800|68400|68000|67700|68200|68700|69500|71400|71700|71100|70400|70200|69700|71000|70700||70600|70300|72000|73100|73500|72500|73900|72300|71200|72400|70200|68700|67800|66400|67200|68200|68600|68800|70200|70000|69800|68500|68600|66700|65200|66200|66500|67500|67200|64100|64000|63300|65000|64800|64700|65700|67200|68600|70000|70100|70100|70000|70200|69900|71500|74200|74000|75500|73800|73000|72800|73500|73500|74100|73300|71800|72100|72100|74800|78700|78900|79700|79400|78100|78800|77100|76500|76700|||75500|75400|76900|77700|77300|77900|75900|75100|74600|73700|71700|74400|77600|80400|80400||83600|85200|82900|81900|85300|87200|85800|85300|86100|85200|86500|87000|84000|82500|82300|82800|82200|81300|81900|82100|85700|83500|81700|83400|89700|89900|89600|89900|89500|90300|90800|90200|89400|90000|92200|88500|89600|93500|93100|91200|89200|91100|91800|90100|91300|89100|91500|92300|93500|92800|96000|96900|98100|96300|101000|102500|103500|104000||109000|104500|103000|102000||99900|101000|100000|99900|102000|110500|100500|98200|97200|96600|98900|101000|97900|99100|
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM|17010|17080|16900|16800|16630|17010|17490|17390|17620|18010|19090|18910|18530|18740|17950|18010|18600|19020|17950|18220|17850|16940|16830|14020|13500|14500|15780|15850|15770|15720|15700|15830|15700|15730|15350|15160|15030|14900|15130|15720|15930|15920|15570|15800|16120|16160|15870|15950|15830|16130|16490|16350|16610|16600|16720|17040|17030|16930|16870|17050||17080|17020|16900|16850|16960||17100|17360|17500|17180|16980|16530|16350|16550|16650|16860|16920|17500|17770|17950|18070|18360|17600|17800|17700|18050|17900|17650|17780|18000|18310|18570|18730|19190|19500|19870|19430|18920|18500|18190|18240|18470|18500|18100|17570|17820|17930|18000|17900|17820|17400|17390|17510|17960|18000|18340|17160|16750|18610|18610|19640|18650|19350|19310|19730|19260|19350|19130||19350|19150|20250|20350|20150|20600|20300|20450|20600|20050|21150|21000|21400|21150|21300|21250|21350|21450|21350|20750|20650|20850|20800|20300|20350|||20050|20250|20500|20800|20700|20900|20750|20650|20550|20250|19800|20950|19800|20050|20500||20350|20800|20850|21350|21350|22300|22200|21850|22600|22600|22900|22650|22450|22250|21950|21500|21250|21550|22250|22350|21750|21600|21450|20800|23000|23000|22850|23500|24050|26050|26900|28300|27050|22400|21900|21400|21800|21450|20700|20350|20600|20450|21100|20600|20300|20500|20400|20550|20250|19750|20000|20800|20600|19350|19350|18400|19050|18900|20050|19900|20200|20150|19750|19900|19750|20600|19900|19700|20100|20600|21200|21450|22050|21950|22100|21850|23800|24650|24500
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|201500|204500|196800|197700|196000|196300|197000|201000|201500|202000|214000|206500|205500|202500|191500|197600|198100|193600|193900|193500|191500|189900|187200|181500|178500|185800|188000|188500|188200|189600|189600|188700|190500|191600|189200|185500|180200|179000|175000|176900|176700|177200|172700|176600|176600|177100|175900|178100|183200|184000|185600|184400|184000|183900|186800|190100|192400|193100|193200|196400|197800|195700|193100|195900|197700|203500||203500|204000|205500|208500|208500|206500|206000|203000|203500|202500|204000|208000|208500|208000|207500|208000|206000|209000|206500||202500|202500|202000|202000|203000|205000|213500|214500|209000|210000|209000|208000|211500|207500|208000|208500|209500|210000|211500|213500|214000|210500|210000|208000|206500|208500|208000|209000|209500|208500|205500|206000|206500|205000|204500|206000|207500|207500|211500|214500|212500|205000|204000|203500|201500|206500|207000|207000|209000|208000|206000|208500|208000|210000|211000|217000|219500|224000|225000|225000|226000|226000|227000|229500|232000|231500|231000|233000|||234500|232500|233500|232500|232500|233500|230500|233500|231000|228500|226500|217500|216500|214500|212000||220000|215500|212500|210000|211000|210500|208000|208000|211000|211000|215000|216500|217500|219500|220000|223000|221000|221500|214500|211000|211500|208000|205500|205000|209000|208000|209000|208500|210500|213000|213000|214500|216000|216000|210500|208000|211500|211000|210500|210500|210000|214500|210500|207500|216000|214000|213000|218000|222500|223500|224000|227500|228500|226000|229000|224000|224000|224000||230000|231000|230500|227500||229500|233000|230500|227500|225500|231500|241000|238000|237500|236000|232500|231500|233000|232500|
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM|33300|32650|32250|32750|32500|30750|30650|30150|30300|30650|31700|31200|31300|31250|31150|32050|32300|31800|25800|27150|27500|26250|25800|25200|25300|26500|27200|28500|28200|28500|28600|28750|28600|28650|28300|28200|28300|28250|28900|30350|30550|30650|30450|29350|29450|29300|29400|30050|29100|29250|29500|29300|30000|30150|30250|30600|30650|30900|30950|31150||31050|31000|31000|31000|30950||30850|31250|31750|32250|32000|32050|32600|32150|32200|31350|31900|32700|32500|32150|32150|32900|30250|30350|30400||30150|30250|30350|30700|32300|32900|33700|32650|32500|33050|33050|32700|32700|32500|32950|33150|32950|34300|34150|34250|33150|33800|34150|33350|32400|31750|31900|33050|33050|34000|34650|34100|32500|35000|43750|47950|47300|43500|36550|35950|36500|34750||34050|33800|34050|33700|33500|34200|34000|34250|34300|34000|35250|34850|35500|35800|35600|35500|36000|34700|34650|34300|34850|35250|33950|33400|33650|||33550|33350|33450|34150|35400|35650|35600|35750|36800|37050|36900|37600|36500|35800|36550||36850|37800|38200|37550|37300|37550|37500|37800|38600|37600|38650|37950|37000|38200|37650|36500|36100|36000|36200|35950|36000|34700|34850|35050|34450|34100|34000|35100|35600|35300|34750|34750|34300|34200|33300|32000|31400|31150|31100|30550|30550|31200|30600|27900|27650|27800|27800|28200|29050|28550|29050|29800|29500|29750|28650|28400|28450|29200||30750|31450|31700|31550||30050|30300|29650|30000|30300|31300|32050|32750|33600|33800|33850|34100|34700|35850|35550
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM|19160|18970|18850|18880|18790|18840|18910|18870|18930|18850|19030|18960|19000|19060|19050|19230|19090|18620|18700|18610|18010|18150|17720|16860|16410|16970|17700|18070|18140|18220|18300|18450|18370|18240|18160|18010|17860|17850|18000|18250|18310|18150|18040|18080|18110|18030|18060|18140|18100|18130|18360|18460|18770|18800|18620|18620|18660|18600|18350|18210||18400|18130|18150|17920|17710||17830|17900|18380|18360|18430|18340|18190|17810|18290|18510|18620|18820|18770|18950|18850||18840|18870|18440|18490|18430|18500|18740|18790|18850|19020|19290|19250|19230|19330|19550|19500|19000|18790|18820|18770|18820|18720|18690|18620|18600|18640|18730|18710|18610|18880|19080|19210|19210|19130|18960|18680|18730|18850|19050|19330|19710|19710|19930|19950|19920|19990||19980|19910|20050|20050|20000|20100|20300|20400|20350|20350|20500|20400|20300|20350|20550|20300|20400|20450|20500|21000|21700|21850|21500|21650|21700|||21800|22000|22000|22150|22200|22150|22150|22150|22400|22100|21600|21600|21000|20800|21750||22900|22550|23650|23600|23800|23850|23650|23700|23350|23550|23850|23700|23550|23400|23550|23300|23200|22950|23000|23700|24000|23900|23700|23650|23950|24050|23850|23650|23650|23850|23800|23550|23600|23600|23550|23650|23600|23850|23900|23800|23800|24150|24150|24300|24400|24000|23400|23350|23550|23300|23200|23500|23300|23000|22700|22750|22450|22400||22850|22650|22700|22500||22300|22750|22250|22050|22250|22600|22400|22800|22850|22450|22300|22250|22000|22400|
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|322000|317000|311000|311500|314500|317500|317000|310500|309000|313500|325000|324000|336000|332000|336500|342500|335500|343500|338500|343500|341500|330000|326500|335000|334000|341500|340500|343500|338000|340000|338000|351500|349000|349500|354000|345000|338000|326500|340000|356500|367500|363000|380000|387500|408000|406500|405500|403000|407000|411500|396500|384500|379500|377500|384500|387500|387000|388500|390000|397000|394500|393000|379000|379000|380500|380000||379500|392000|392500|399500|391000|385000|407000|402000|402500|401000|407000|404500|399500|401000|405500|411500|404000|406000|398000||373500|372000|371500|376000|390500|392000|408000|423500|425500|417000|413500|407500|413500|416500|404000|413000|413000|426500|426500|436000|441000|433000|432000|430000|430000|431000|432000|418500|418500|415500|415500|400500|405500|405500|410000|418000|428500|432000|445000|437500|457500|458000|457500|452500|446500|460000|460000|455500|448000|442000|435000|425000|421500|427000|422500|426000|433000|441000|443000|430000|427000|428500|415500|390500|390500|388500|393000|397000|||393500|392000|397000|393500|383500|374000|371000|367500|359000|335500|328000|325000|318000|310500|328000||343000|356000|365000|358500|353000|338500|334000|331500|344500|347500|360500|363000|347000|341500|348500|349000|344500|349500|349500|349500|356000|355500|341500|345500|350000|337500|332500|328500|340000|345500|352000|358500|351000|314000|307500|296500|297000|294500|276000|268500|272000|262500|261000|260000|279500|276000|274000|277500|280000|280000|283000|290000|291500|285000|282000|278500|265500|267000|278500|270500|265500|263000|262000||259000|263500|260000|258500|260500|276500|280000|290500|299000|297500|304500|303000|300000|306500|
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30150|29300|29000|29250|29400|28700|28750|28200|28550|29000|29600|29500|28950|28800|29200|29300|29350|30050|30050|30800|30750|30600|30200|30250|30050|31200|31600|31800|32300|32150|32700|33400|34700|37150|36350|36250|35600|37000|37250|37050|35950|35650|36200|35300|35650|36450|36150|36700|38050|38250|36800|33700|32900|31950|31250|31250|31450|30950|31100|31050|31100|31000|31000|30850|30950|30550|31250|30900|31350|31150|31400|31400|31050|30850|31100|32600|32400|32550|33700|33450|33450|34050|33550|33400|33850|32600|32900|32400|33400|33050|34900|33350|31150|28500|28150|27700|27600|27050|26500|26250|25850|25950|26250|26650|26500|26300|26000|25650|25400|25400|25000|24500|24800|24700|24750|25750|25400|25400|24750|24300|23950|23700|24450|24800|24750|25100|25300|25050|25000|24950|24800|24800|25450|25600|25400|25750|25600|25300|25500|25250|26350|26350|26300|26300|26500|26200|26550|27950|27950|27800|26750|26650|28600|26500|26200|26500||26000|26150|26600|27550|27650|27350|27150|26650|26400|26200|25300|25250|25950|26500|27650||27700|28000|27550|26450|26850|27200|27250|27250|27100|27200|28300|27700|27950|27450|27150|27700|28400|28800|29350|29800|30900|30800|29750|29650|29000|29550|28750|28450|27750|27350|26700|25250|25050|24700|25600|24450|24400|24400|24250|24650|24050|24650|24250|23750|23550|23050|23150|23450|23900|23500|23950|24050|24100|23300|23950|23500|23500|24400|25200|25150|26300|26300|25650||24400|25700|25200|26150|26250|27100|28300|28150|27800|27350|27650|27950|27600|27350|29300
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM|80400|79900|77800|78400|78300|78400|79600|77600|78100|79800|81300|80800|79700|78100|77000|76300|77900|74600|72900|72900|71500|71800|72400|71300|70200|73200|73700|75100|75000|72800|72200|73400|72600|72000|70900|70800|69200|69000|69000|70500|75600|75600|75300|76400|74800|74300|74400|76100|76600|77100|78100|79100|80000|79100|80100|81000|80800|81300|82200|81200||80500|80400|81000|80700|82100||82100|83000|83500|82500|81300|80600|80400|81000|80900|80500|82000|82500|82300|79800|78400||76500|76900|76300||75900|75200|77200|77500|77500|78600|78600|79200|79100|79600|79300|78000|78100|77000|77000|77400|78000|78300|77700|78100|78400|77800|77600|77200|76700|78000|77600|78100|78100|77700|76800|75900|77200|77300|77500|79300|80500|80600|82200|82300|82100|81800||81700|81500|83300|83300|83100|83400|83000|82900|83700|83000|85900|86200|86800|89100|89100|89100|89700|89800|90000|89400|89900|90200|89900|89500|90200|||91200|92100|91300|90800|91600|89900|88800|88200|88800|88800|87400|86800|87200|88800|89700||93300|92500|93400|92400|92400|90300|89300|89100|89200|90300|90500|89600|89000|89700|86800|84200|83300|84600|87200|87900|89500|88400|90600|89700|90100|88600|88500|87200|87400|89500|89800|88800|88500|86600|83800|84000|86500|86900|85700|83900|84700|83800|86000|84800|83800|80600|78900|79700|82300|82200|82900|82600|79500|77900|77200|77000|78100|78100||82000|85700|85400|90600||90000|93700|93900|93500|95300|100500|103000|104500|106000|104500|107000|112000|112000|114500|
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30550|30000|28450|28200|27700|27850|28350|27750|27600|27800||30300|30400|30050|30250|30500|29900|28800|28600|28250|28250|28550|28600|27700|27250|28350|28050|28650|28450|28650|28800|28900|29500|29500|29650|30350|29250|29500|29800|30250|30350|31050|30600|30600|30950|30850|30700|30750|30550|30100|30250|30600|30850|31400|31250|31600|32200|32250|33200|33200||33100|32350|32650|32650|32700||33650|34150|34250|33750|33500|33500|33550|34100|34400|34350|35100|37600|36700|36400|36200||36100|36800|37050||36200|36150|36200|36150|35550|36250|36100|35100|33950|33850|33800|33200|32950|31950|31550|31600|32200|32500|32400|32850|33500|33150|33200|32900|32750|32550|33900|34100|33200|32900|33900|33550|34500|33800|33900|34500|33950|33200|33500|33700|33450|34700||34900|34700|33650|31950|31050|30700|30850|31000|31200|31200|31100|30750|30550|30750|30450|30100|30050|29900|29800|30600|30300|30750|30950|30850|31200|||31800|31000|30700|29250|29200|29500|29750|29700|29550|30100|29050|28750|28300|28100|28800||29400|28250|30450|30350|30300|30650|30350|30150|29800|29300|29700|29450|29050|29100|28700|28650|28750|28500|28800|29350|29950|29700|29300|29200|29400|29200|29000|28900|28750|28500|28600|28400|28100|28900|29450|31000|31300|30950|33250|32950|32750|33450|33050|32800|32050|31700|31700|31700|31850|32300|32750|32300|32050|30900|30400|29600|29600|29500||29450|29400|29600|29350||29100|29400|28850|29850|30600|30700|30250|29750|29250|29200|29300|29900|29950|30850|
09156|43527|/equities/kogas|KRX300/KOSPI|24450|24100|23800|23900|23800|23750|23850|24000|24000|24350||24900|25750|26050|25450|25500|25000|24950|25000|25050|24800|24650|24350|23800|23500|24550|24650|25000|25100|24850|24950|25050|25550|24950|24850|24800|24450|24150|24300|25400|25700|25550|25100|25350|25200|24950|24600|24550|25050|25150|25350|25350|25300|25200|25500|26050|26250|26250|26500|26450||26750|26650|26200|25850|25800||25950|26150|26100|26150|25950|25750|25400|25250|25700|26050|25850|26850|26750|27000|27000||26750|26850|26800||26500|26300|26400|26650|27100|27500|27550|27350|27300|27550|27100|27300|26550|26150|26300|26300|26650|26800|26800|26850|26800|27200|27200|26750|25950|25800|26000|26150|26250|26550|25750|25150|25600|25300|26050|26600|26900|27300|27850|27800|27850|27850|28050|28000|28550|30800|30300|30850|31250|30900|30850|31200|31300|32100|31450|31000|31400|31600|31400|31950|32100|32500|33300|33050|34250|34150|33900|33800|33900||33800|32950|32850|32750|32550|32500|32250|32100|32000|31750|30950|31500|32300|32600|33100||35850|36800|37700|38550|38250|37500|36750|36250|36500|34400|34700|34600|34350|34250|33700|33350|33200|33500|34000|34250|34750|34000|33600|33900|34750|34750|34100|33750|33800|34150|34500|34700|35000|35050|35450|35250|35650|35600|35200|34950|34350|34600|34900|34350|34200|33150|33000|33050|33300|33250|33850|33900|33850|32800|32950|32450|33900|33800|36050|34400|34500|34800|34100|33800|33550|33600|33000|33600|33700|35700|35900|35750|35950|36100|36600|37750|37100|38450|
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|64800|63500|62500|63400|63000|63000|64500|63700|63600|65200|66800|66400|67800|68300|68500|68300|69300|70900|71900|73200|73700|73200|73500|74400|75100|79200|78900|78900|82300|81900|82500|82200|83400|86000|85800|84000|81500|81000|83000|81700|82200|83800|83800|83500|81300|80600|76700|85000|84800|86100|86100|84700|81000|79900|80400|81600|80400|80400|82700|82400|83100|82200|79600|79200|79000|77600|76100|75500|77300|77400|78000|76400|75400|76100|75700|76600|77500|75200|76000|73300|74200|71800|74800|72400|72500|74000|75400|74100|75200|76700|77900|81200|77600|75300|77400|77200|77400|75100|73100|73200|72600|70700|70800|71200|69800|69100|69600|72100|70500|70700|69300|67900|69000|69300|69200|69100|69900|68700|70500|70000|68300|69600|71800|73200|74300|70800|69200|68500|68300|66900|66200|65300|66000|64600|64900|66500|66100|66700|67200|66000|65600|70600|70200|67100|67300|65700|65700|65700|66100|64400|63300|64700|68000|66600|66500|||66500|67800|69500|71300|71100|71100|71300|64800|65200|63400|62100|61800|64300|65800|67200||67600|70100|69600|69800|68600|69800|70300|70100|73500|73800|73800|72500|70600|68500|68000|69700|70400|70800|73600|73100|75300|74900|76500|76700|78100|74800|74200|74200|74100|74000|76100|71200|69300|69300|68500|66100|61600|59100|59700|60600|58100|59400|58400|57000|59000|58400|57200|56700|62700|62000|61900|63500|62900|60500|61700|60100|60400|61000||65000|63300|62500|60300||59300|61000|59900|60000|61900|64800|62100|61200|60000|59400|60900|61200|60500|61300|
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|136200|134300|131300|131700|130800|130000|127000|125400|130400|130600|136700|129100|130700|133000|133500|133300|138500|133000|128300|131900|125800|124600|122100|117000|116900|116600|116100|117000|115400|114200|115700|116100|116000|118200|114900|107900|104600|104200|106500|106600|105200|103500|105200|105300|107300|106400|109400|110800|113400|117400|118900|115400|113000|113000|109500|103800|101800|102000|101400|99500|100500|98600|101200|100600|109500|103700|104800|103700|102900|104200|105400|104500|106300|109300|108600|102000|101600|104800|101000|103400|102900|103800||106200|111200|106800|107200|106400|105900|103200|102900|100400|98800|101900|101200|101300|103000|100000|95500|94100|95800|94800|93400|96100|94400|93000|93200|92500|94100|93000|87600|90500|104100|106100|111100|111500|109200|107500|111300|113400|112500|111300|146000|152600|150600|146500|124700|124500|123700|127600|118700|119300|120700|120600|120100|122000|121700|126000|120700|117600|116100|114500|107300|95700|92100|85700|89600|88100|86100|86100|83300|82400|80400|79500|80100|83100||76500|73300|72900|73000|74000|74900|76300|74200|74300|75000|71700|73600|74200|74700|73300||74200|75000|78000|76400|76600|77400|77100|78400|77800|75700|77000|78000|78100|78700|78600|77500|78200|78600|81000|81000|80000|77900|76900|76300|75100|74800|74700|72600|73800|72400|71100|68100|66400|62800|64900|62100|63200|63400|62400|62000|63200|64800|66100|68500|71000|70200|68800|66500|66000|64000|64600|67300|67100|66800|64900|63100|61000|61500|66600|64100|66100|66500|68000|70800|68800|68500|67100|69600|70000|73200|75900|76200|73400|72300|71500|63900|65000|67800|
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|50200|48200|47900|49850|50000|50300|49950|49900|49850|51300||52600|53600|52900|51300|50300|49300|50000|49700|51400|51200|49950|48450|48700|49400|51500|50600|50300|51400|51000|51100|51300|50900|51400|52400|50900|50300|49900|51500|50700|51500|50800|49300|49500|50900|51600|52000|54200|47300|46500|45850|44200|43950|43600|43800|43850|44100|44200|44300|44550||44500|43250|42550|42800|43200||42800|43050|43250|43450|42700|42300|42150|41700|42050|41800|42250|42550|41900|42000|42650||42500|42950|42700||42700|43250|43450|43400|44750|44000|44350|45200|44900|44350|44250|44450|44050|43500|42600|42800|42850|43800|43950|44050|43400|42350|41850|41150|40500|41400|41500|41000|40850|40350|40200|39400|40000|40450|41100|41850|43400|43950|45050|45300|45700|45050||44950|45050|46400|47450|47300|46550|46550|45700|44900|44550|45000|44550|44700|45450|45400|45100|44950|45300|45300|45200|44400|44500|44600|44100|44150|44400||43650|43950|44500|44750|43850|43750|43900|43350|43200|43000|40900|41250|39500|39050|40000||41000|42400|42800|42050|42100|42500|42000|42250|42900|43850|45050|44600|44400|44000|44450|43650|43400|44450|45150|45550|46250|44650|44400|44450|46150|46150|45400|45050|45200|45400|46800|46500|46550|46850|46400|45500|44900|45300|45450|44450|43400|43600|43200|42300|42350|41000|40900|41700|42850|42500|43350|44500|43850|42750|42550|41850|42650|43000||43200|43650|43550|42850||41450|42650|42250|43150|44250|46850|48550|49900|50800|50500|52000|52200|51900|52900|
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM|116000|114800|114600|114700|115000|116500|116100|115300|115600|118500|120900|119500|119100|118500|114300|113800|115000|116000|113200|113800|111700|109500|106700|104000|103100|109100|110900|111700|110800|108900|108800|110400|113600|111800|110000|109100|108200|108400|111100|112900|111700|115000|106100|107000|106900|108900|108000|109000|110000|111700|113800|114200|115000|115700|118200|120300|121800|123200|123800|125600||125500|126800|125900|125100|125800|126900|123900|125000|127200|126700|126800|124500|124300|123900|124300|125300|126000|127000|126500|129800|126300||121500|121900|123600||123200|123100|122400|123000|125600|127000|128500|128900|132100|133700|135500|132600|131500|130000|129000|128400|128700|127800|119700|120000|121100|121000|121000|120200|115200|116400|116600|118400|117700|118100|115800|113100|116300|116500|117800|119200|121400|122400|119500|119700|119000|117400||118300|117100|120000|121400|121500|124400|122600|122100|123200|122600|128200|128100|129400|130300|131500|131200|131900|133000|132200|129000|128800|129600|128200|128500|129500|130000||128500|128000|127000|126500|127000|127500|129500|127500|127000|127000|125000|125000|122000|121000|125000||128000|132500|135500|135000|136500|138000|134500|133500|135500|135500|138500|137500|133000|130500|128500|126500|126000|129000|128000|127500|129000|129000|130000|129000|130500|131000|128500|128000|130500|133000|135500|136500|134000|130500|126500|124500|125500|124500|125000|122500|125500|124500|126000|125000|127000|123000|120500|118500|120000|120000|120500|121000|120500|116500|115000|113500|116000|116500||118500|123500|122000|124000||123000|126000|122500|121000|121000|127500|130000|137500|139500|139000|143000|149500|149000|151000|
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP|61800|60100|58700|59200|59300|59800|59700|58700|58300|59600||61100|60700|60100|60600|60600|59800|60500|60100|61000|63300|64300|64600|64600|65000|66300|65600|65300|65000|65400|66700|66400|66400|66500|65300|64300|65200|64500|65600|67400|67300|68800|69100|68500|68500|68200|66600|66800|67600|67800|67200|62500|61900|61200|62400|62800|63000|63800|61100|59700||59100|57900|57500|58800|58500||58700|58900|58900|59800|59200|59800|61400|61200|61200|61000|60800|61100|61000|61300|61400|62500|60400|60800|60500||60500|60000|60600|60300|59800|59500|60100|59000|58100|58400|59000|58100|58300|57600|56700|56900|57300|58100|57000|56900|57900|56300|56200|55500|54900|54600|54700|55000|54600|54000|54000|53300|53600|52900|53700|55300|56700|56100|58600|59200|58500|58200||58000|58000|58800|58700|59200|58900|58300|57500|57600|57600|57800|57100|57300|57800|58700|58400|55900|56100|57000|56600|56000|56100|56600|56200|56000|56300||55700|55600|55100|55600|55800|56000|55900|55500|55000|53300|53000|53600|52000|51800|53900||56400|57800|59100|58000|57800|57900|57300|57200|58700|58700|59500|59900|59200|59800|59600|59400|58400|58500|59500|60000|62100|61300|61000|60900|61300|61400|60800|60200|60300|61000|62800|62100|62300|60900|60100|60700|59400|59600|57700|56600|57400|56600|55700|55400|55700|54600|54700|56100|57200|57300|57700|59700|60100|57500|57700|57300|57100|56300|57600|56600|56900|55800|56400||54800|56200|56100|57700|57500|61200|61000|63600|63900|63500|65200|66400|66200|68400|
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6070|6060|6140|6130|6140|6370|6370|6580|6660|6720|6590|6360|6400|6260|6610|6560|6600|6490|6490|6490|6560|6770||6830|6740|6570|6390|6480|6520|6540|6460|6500|6550|6650|6540|6520|6450|6400|6330|6390|6470|6530|6380|6410|6390|6560|6710|6780|6930||6900|6870|6720|6540|6440|6280|5860|5850|5930|5750|5690|5910|5850|5890|6090||6200|6070|6120|5960|6010|5980|5900|5830|5720|5630|5650|5670|5640|5680|5580|5710|5810|5800|5780|6040|5790|5600|5520|5530|5460|5320|5300|5360|4505|4355|4360|4345|4425|4420|4255|4245|4200|4055|3880|3805|3670|3700|3715|3670|3615|3420|3385|3485|3495|3400|3455|3625|3645|3540|3440|3355|3350|3345||3575|3565|3520|3660||3610|3675|3730|3930|4035|4170|4160|4560|4605|4485|4450|4550|4510|4590|
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP|114828|114621|113379|112138|113069|107379|111310|110793|109759|112966|113700|116690|118035|118448|119793|121448|123310|122690|122690|123414|123310|121345|119276|127345|129828|133448|131379|130345|130241|131172|131793|135207|139759|141207|141103|134690|135103|133552|135000|134897|132517|129103|129000|128276|131172|133448|133138|137897|140069|142655|140483|122276|116069|112966|113172|109345|111310|110690|111000|111414|109200|112448|111724|109862|107690|108621|106500|109241|111103|112759|111724|112345|107586|106862|104483|105931|105000|105207|106035|106138|105103|107793|105100|106862|110069|104897|102700|104897|106138|105103|109345|109035|107172|110690|110690|111000|112241|110172|113483|115345|113897|113483|112655|114724|111724|107483|103241|99517|97862|96517|95690|94241|93621|93103|91862|99724|97862|97655|97241|99103|97448|94862|97966|98483|98897|99207|97345|93828|91345|90000|91552|90103|91862|89172|89069|89483|89379|88035|89069|88966|90103|89897|86586|86379|85966|85241|81724|82345|82241|82759|79138|78414|79138|76862|76655|76100||76966|77690|79241|82759|81207|80379|76138|71069|69517|69414|68069|67862|71586|72414|75000||74690|74690|73966|71586|72310|73138|74069|74069|72621|72517|72414|71276|70759|68069|67552|67241|68586|69828|70241|73241|73966|74276|73241|73759|73448|73138|72621|74276|73241|69000|70345|71690|71586|72414|74586|74483|74897|72931|72828|74379|72000|70035|67759|62483|64448|63724|63103|62586|62172|60517|61552|60724|59897|55655|55655|54414|57310|59172|59400|59690|62897|62586|62483|61500|61552|63931|64345|65483|67862|76138|74690|74172|76035|75103|76759|79862|77069|76345|81600
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP|44400|44750|45800|46300|46200|42200|42150|42250|41700|41500||41200|44800|43050|42700|42600|42500|41050|41150|40350|41500|41600|40500|40400|40000|40900|40700|41700|41750|41600|41300|40350|39750|40150|40250|39500|38900|38600|38750|38000|38950|39700|39700|39650|40000|37600|42550|42500|42750|42500|42150|43150|42150|42200|41950|42250|41750|41600|41700|41100|41400|40100|39450|39900|40900|42050|42950|42600|42450|41650|43200|43200|42500|41550|40700|40700|40200|40750|38100|36500|34900|34750|35900|33950|33200|33200|33500|32650|31400|34300|34150|34150|34050|33850|33550|33000|33700|33750|35650|34700|34050|32850|32550|32350|34750|30550|30450|29700|25850|25950|25750|25450|25600|25450|25750|26000|26050|25600|25300|25400|25500|25850|26400|26800|27000|27550|27650|27550|27500||27550|27450|28100|28100|27950|28450|28000|28000|28100|28100|28800|27950|28050|28150|28500|28500|28550|29000|29200|29400|29400|29700|30450|30100|30450|||29800|29100|28750|29300|29050|28900|29100|29050|29050|28500|27700|27700|26750|26300|26600||27750|27600|28250|28050|28150|28550|28550|27950|28200|28700|29850|29600|29950|30050|29850|29700|29400|29700|29600|29450|29700|29400|28750|28850|29100|28500|28550|28250|28000|28600|28150|28350|28200|27850|27500|26750|26800|26000|25450|25200|25000|25200|25100|25150|23550|22650|22800|23050|23300|23050|22800|22800|22950|22600|22100|21850|21900|22050||22600|22900|22800|22600||22400|22900|22850|23350|23200|24450|25100|25650|25950|25950|26350|26650|26500|27550|
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP|100500|98500|98100|97800|95600|95300|95000|94400|93000|95200||97000|97500|96500|98400|102300|101300|100900|99400|100300|96400|96300|95400|91900|90200|89700|89200|90400|90000|90500|91800|89300|89500|86500|85400|85400|84000|84000|86500|87400|88200|88400|87200|88100|88300|88700|89300|89400|90000|89200|89200|88800|91000|92800|92300|92700|93800|94700|94500|94200||94100|93600|92800|93800|92400||92100|94600|93000|94300|93100|93600|94400|93600|94000|92800|92500|91500|90300|90000|89200|89000|87300|89200|88800|93700|89900|93500|96600|98500|99500|104300|105400|106400|106100|106500|108200|105500|106000|103300|100300|97800|98000|101100|100100|101000|98200|97700|96100|93200|93400|93900|93400|95300|95200|95500|95100|93000|94400|93300|94500|94500|97900|97600|99000|99300|100600|102100|103200|102700|103000|105400|103700|101300|104200|104800|104600|102500|103400|102700|100500|99600|100400|99000|96900|97100|100200|100100|97700|97600|97600|98700|100100|99700|||98000|98000|98100|98700|97300|94500|93000|93400|93100|93000|89100|87100|79800|77600|79800||83500|87200|89800|89900|88000|88600|88000|88500|87700|87700|89700|89100|87500|88100|87400|86900|88700|90000|90600|91800|93000|90700|89100|88800|89100|88000|87100|86600|86200|88000|90100|91800|91800|91700|90600|84200|81500|79800|76300|74700|74600|77600|79000|78700|77800|74400|73200|71900|71900|69400|72000|78700|78100|75100|74400|73400|71700|72000||74400|74500|76000|76300||74200|74600|73900|76500|78000|80500|82000|82700|83100|81500|81900|83600|81700|82200|
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7420|7350|7250|7270|7230|7240|7240|7200|7160|7220||7270|7300|7310|7400|7450|7290|7420|7350|7420|7250|7190|7080|7050|6900|7050|7100|7170|7120|7170|7200|7270|7310|7300|7250|7200|7170|7150|7190|7420|7360|7330|7110|7080|7180|7140|7140|7140|7170|7140|7170|7140|7170|7170|7160|7200|7160|7180|7100|7120||7090|7000|6970|7000|6970||6960|6990|7060|7080|7010|7000|6950|6910|6940|6940|6940|6990|6940|6950|6890||6820|6850|6830||6770|6670|6800|6870|6890|6950|6950|6960|6910|6880|6890|6850|6860|6850|6860|6730|6690|6760|6670|6770|6800|7000|6890|6900|6800|6900|7000|7030|7050|7000|7080|7090|7150|7160|7370|7710|7690|7710|7730|7710|7690|7780|7900|7800|7690|7720|7800|7750|7670|7550|7560|7450|7510|7650|7760|7710|7790|7670|7550|7490|7550|7540|7760|7820|7810|7770|7770|7770|7780||7600|7520|7610|7690|7640|7390|7340|7310|7270|7300|7130|7010|6780|6630|6750||6980|7170|7790|7810|7790|7820|7830|7810|7800|7610|7730|7840|7840|7820|7670|7580|7640|7770|7800|7920|7870|7740|7520|7470|7540|7380|7250|7240|7240|7220|7220|7120|6950|6870|6840|6790|6810|6770|6700|6650|6660|6700|6710|6760|6960|6990|6950|6970|7000|7060|7110|7220|7160|7060|7060|6990|6980|6980||7040|7020|7020|6970||6910|6970|6940|7030|7250|7290|7290|7380|7360|7340|7300|7270|7250|7310|
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP|24850|24500|24400|24550|24600|24500|25050|25050|25250|26250|27000|26300|29150|29000|29100|28950|29150|29400|29250|29600|30250|30250|29750|30900|31000|31050|30650|30950|30900|31100|30800|30650|31500|30150|29700|29050|28500|28000|28700|29250|29150|29900|29400|29550|30050|29900|30000|30250|30700|30700|31150|29950|29700|29350|30100|30500|30450|30600|30600|30900|30950|30800|30050|30000|30300|30150||30200|30750|30600|30500|28850|28650|28200|27950|27850|27700|26300|27300|27150|27050|27200||26850|27150|27100|27100|27100|27600|27500|28100|28850|27950|29400|26250|25900|26100|26250|26050|25800|25250|25100|25350|25600|26150|25850|25850|25950|25000|25150|24700|24500|24750|24900|25250|25350|25100|25000|24500|24750|24800|24850|25000|25550|25550|25850|26100|26000|26200||26950|26900|27350|27450|27400|27650|27600|27950|28100|27900|28550|28500|28400|27650|27450|27450|27700|27550|27800|27950|27750|27800|28100|27700|27800|||27350|27400|27500|27500|27600|27700|27250|26600|26650|25700|24950|25000|24400|24400|25100||25500|26700|27300|27050|27150|27600|27450|27250|27250|27300|27500|27800|27500|27700|27500|27200|27300|27500|27750|28250|28900|28450|28200|27800|28200|28500|27950|27700|27650|28100|28500|27850|28200|28350|28350|28100|28000|27600|27300|27350|26900|26900|26100|25150|25250|24500|24250|23950|24250|24000|24250|24850|24750|23500|23500|23250|23450|23900|25000|24600|24850|25000|24650||24350|24650|24100|25400|25800|27150|27650|28650|28800|28850|28900|29050|28500|29100|
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8940|8790|8680|8680|8600|8590|8600|8520|8500|8520|8710|8650|8610|8570|8640|8790|8620|8510|8510|8540|8480|8500|8500|8480|8200|8350|8420|8500|8430|8490|8460|8380|8190|8180|8140|8210|8160|8160|8250|8450|8500|8480|8440|8430|8500|8490|8500|8470|8490|8480|8600|8580|8560|8590|8690|8790|8800|8780|8600|8580||8520|8440|8410|8480|8380||8370|8400|8440|8430|8370|8350|8310|8230|8270|8300|8250|8290|8240|8290|8210|8290|8150|8180|8240|8360|8100|8000|8610|8600|8630|8680|8800|8800|8580|8610|8610|8410|8450|8400|8430|8400|8360|8550|8470|8400|8630|8650|8650|8550|8410|8340|8600|8710|8610|8690|8730|8660|9000|8790|9150|9350|9270|9180|9320|9250|9150|9180||9200|9100|9110|9140|9250|9310|9220|9160|9060|9100|9380|9850|9300|9520|9500|9260|9250|9100|9320|9260|9800|9800|10210|10510|10400|10800||10400|9990|9910|9930|9600|9200|8980|8880|8650|8630|8460|8250|7960|7740|7870||7850|7860|8330|8270|8350|8400|8360|8320|8280|8230|8280|8280|8310|8270|8270|8150|8130|7960|8140|8360|8370|8280|8110|8100|8190|8070|7830|7660|7590|7590|7640|7560|7410|7400|7400|7290|7310|7240|7200|7170|7150|7180|7140|7150|7140|7110|7090|7040|7080|7160|7270|7310|7230|7170|7230|7150|7090|7090|7250|7150|7050|7040|6970||6880|6970|6890|7060|7150|7350|7310|7350|7370|7280|7280|7250|7180|7270|
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|207500|198100|196100|197000|195200|194900|195000|195500|196900|199000||203500|212500|210500|209000|212000|207000|207500|209500|212000|210000|208000|194100|197100|198200|200000|202000|205500|205000|205500|217500|216000|211000|193400|191300|190900|188100|186700|192000|197000|197800|196600|192000|195100|200000|201000|201500|201000|204500|205000|204500|202000|201000|204500|209500|212500|212000|213000|213000|212000||210000|207500|207000|208500|209000||208000|211000|214000|215000|213000|211500|211500|211500|212500|213500|215000|217500|215500|218000|220500||219500|219500|222500||219000|214500|219000|225500|223000|213500|222000|220000|220000|221500|222500|220000|222000|217000|215500|216500|216500|222000|224000|222000|222000|216500|217500|216000|212000|215500|216000|219500|217000|214500|215000|211000|214500|223000|229000|234000|238000|237500|245500|245000|252000|246500||243500|245000|250000|247500|247000|238500|236000|235500|234500|231000|236000|234000|236500|236500|236500|236500|234000|235000|233000|232000|230000|231000|230000|226500|226000|||221500|219500|221500|221500|220000|219500|219500|219000|213000|208500|202500|200500|193500|191500|198500||203500|218000|220000|217500|217000|220500|220000|225500|229000|230500|234500|233000|229000|229000|230000|230000|228000|230000|232500|235000|239000|236000|235000|235000|237500|239000|239000|245000|250500|256500|259000|252000|252500|253500|251000|249000|247500|242500|236000|229000|232000|243000|242500|239000|238500|234500|233000|233000|233500|231500|239000|243500|241000|237000|241500|238000|234500|236000||237500|239000|240500|232000||227500|234500|228000|229000|231000|245000|252500|262000|264500|261500|269000|281000|280500|287000|
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|111900|109400|108500|109300|109200|108500|110200|111600|114200|113900|119000|113300|123000|124300|122700|123000|125200|122200|119700|124900|126800|133700|132100|132600|130500|128800|128200|129900|126600|122700|124800|123400|126000|131100|132700|126000|126800|129100|131800|131000|128000|126400|126700|122300|122500|122300|128500|129900|132200|133500|135100|133300|135000|135300|133200|130900|129000|127700|126500|123700|126300|123300|124700|121400|118400|113300|113700|110200|109600|111400|113700|112500|114500|116500|112200|105000|92200|92500|90000|91600|91100|91400|94900|92700|93300|90100|90200|88000|86800|85400|84900|84800|83600|85300|86700|87200|85400|82000|76500|75000|75600|75800|76400|76600|77000|76600|76200|76100|76500|75900|72500|71300|68500|67500|67900|68700|69800|69900|68500|70700|71100|70300|77200|77600|78100|77000|75200|75700|77000|78700|76000|74900|75000|73700|73600|72300|71800|70500|71400|71100|71700|72600|72600|71600|71700|70900|71100|71400|70800|71500|70100|70100|68800|66800|66700|||65700|64400|63800|63200|63400|63600|64700|64000|63600|63500|62200|63200|64600|66500|64300||66200|65700|67000|66600|66000|65800|64500|66200|65000|63200|64100|63700|63400|65100|64000|62300|62700|62800|64200|63400|61400|59900|59500|58800|60800|60600|60000|57900|58800|59400|59900|58300|57400|54900|55500|54700|54900|53400|52700|51600|52700|54400|54500|53000|54500|54400|54000|53800|52600|51200|51700|55100|55800|56100|56100|54500|52800|52100|55700|54900|55900|56800|58500|58800|57300|55800|54000|56100|56700|59100|58800|61600|61300|61000|60500|61000|60300|62400|63000
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51600|53700|53800|||55300|55000|52800|52200|50700|49900|46550|46050|46150|45300|44700|46400|46400|46600|48200||49100|48100|48400|47000|47900|47500|46350|46050|45400|44300|44100|45050|44350|44550|43800|44350|45500|45850|45600|47300|45900|43000|42950|43300|42850|41950|42050|44250|35150|34650|34500|34150|34300|33150|34050|33600|32400|31300|31850|31450|31100|31150|31150|31000|30500|29150|29100|29150|28800|29950|30050|30300|30250|28450|27650|27100|27700|28000||29000|29550|29200|29500||29350|30150|29600|30800|31850|33600|33500|34550|34400|33450|34500|34900|34850|35250|
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|66500|67600|66000|66600|67700|70300|70300|69600|70200|70900|77000|75600|75900|69900|68500|68100|65500|65200|64800|65500|64000|63400|62500|61700|61300|62600|62600|62500|61500|61600|61700|61600|60800|61200|61700|61200|60500|60300|61800|63600|65200|67100|67000|67700|70300|69700|70600|71500|72400|73800|77800|78700|79600|79700|82100|82700|83400|83900|84500|85600||86500|86300|86100|88200|87500||87700|88600|89600|89300|88400|87200|89000|87200|87300|87000|87400|88000|87600|88300|89200||89300|89000|90600|91500|90500|92200|91000|89000|78100|108000|110000|112000|111000|107500|108100|107700|105300|104200|105600|107000|107500|106800|106500|104200|101300|97400|99400|99500|99000|99600|98800|98700|97200|95100|94700|93300|93400|92500|91900|92700|91600|90500|90100|87900|86900|86100||83900|83100|82600|81300|80300|80400|80700|80000|80200|79700|81100|81800|81600|81200|81100|81000|81500|81600|82000|82000|82200|82800|84000|83700|84000|||85200|84800|82400|82000|83000|83200|82600|82200|82600|81200|80100|81000|82100|83000|83600||83600|81800|82000|82000|82000|81500|80600|80400|80000|79200|79700|79700|78000|79200|76600|76600|75800|74500|74700|75200|76800|76400|75500|75500|76800|76700|76200|76600|76400|77100|77700|78300|77300|76600|76200|75500|75500|74000|72500|71500|72200|72200|72000|71600|71900|71200|70400|71200|71900|72200|71800|71400|71200|70100|68700|68400|67300|67400||69400|68900|68700|69600||68800|69000|69800|71400|72000|74800|74700|75000|75500|73900|73900|74600|74700|75300|
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|32850|33050|30500|30050|29750|29800|29800|29750|29550|31550||32700|32400|30700|28900|29500|29900|29800|29250|28200|27300|26800|26700|24600|24150|25550|26150|26800|27000|27300|27650|27400|27400|27200|26000|25150|24800|24850|25150|25450|25950|25850|26100|26400|26450|26850|26000|26800|27100|27200|27700|27350|27850|27550|27500|27900|27800|29600|29400|29550|29950|29200|28500|28850|28950|29650||30000|30750|31450|31950|31750|31450|31050|31600|31450|31400|31600|32000|31950|32100|32400|33200|31800|33000|35400||35500|35650|35500|35950|36050|37200|41150|41500|38400|39050|39650|38950|39300|38050|38200|38350|38300|38550|38000|38450|38050|37800|37950|37200|36450|36750|35750|36450|36900|36450|35900|35150|35300|36050|36500|37350|38950|38550|39450|39900|40300|40150||39650|39200|40500|41000|40350|41250|41750|41200|42150|42250|43000|42500|43550|41750|41950|42200|41750|42250|40400|38850|38800|38750|38650|38200|38350|40000||37650|36700|37300|37850|37000|36400|36950|36500|35950|35900|34800|33350|32900|33750|33600||34000|35750|34150|32500|33400|32950|32650|32700|33200|32000|32700|33350|33300|33700|33000|31550|32350|32700|33550|31000|30800|31650|32050|29750|30650|29600|28700|28300|29300|30650|30550|30100|29250|28650|27250|26950|27350|26450|26200|24750|24700|24550|24700|24500|24700|24500|24050|24750|24900|24450|24350|24900|25100|24300|23900|23150|23500|23900||25550|25900|25500|26550||26600|28000|28450|28900|28900|29900|32000|33100|33050|32700|32700|33300|32950|33650|
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|159600|160100|160000|161100|161000|161000|160000|159500|161800|163600||166600|165200|165000|164200|170000|167900|166100|167400|168900|165100|164400|162300|159000|156200|158700|162500|165000|163500|162200|169500|170800|172100|168900|167000|166800|165800|162500|161500|167200|170200|174500|172300|179000|180600|181000|178800|178600|181300|183000|183700|185000|190800|188300|185000|184900|185000|184000|183200|184800||183400|183000|184200|181900|181300||181000|182600|182000|182500|181800|179000|178900|179500|178400|178200|177900|181200|182100|185100|184500||185600|184400|184000||176800|178000|181800|181100|178600|180200|178100|177800|177800|178900|180700|180100|182100|184300|182300|182100|186600|188200|180100|180400|179000|177200|179700|176600|177100|176000|177500|176900|174300|174000|174200|173200|175000|176400|177000|178000|181400|179100|180000|179700|180500|179000||179100|178300|180200|181300|181500|181000|180600|180600|182900|182500|184800|183000|185100|187500|186100|186000|186100|188500|186000|183700|183600|182000|183100|189000|189100|||190500|188000|190500|193500|191500|189500|186500|188000|189500|188500|187000|190000|194000|197500|199000||206500|202500|202000|201000|204500|208500|210500|207000|204000|203500|207000|206000|204000|200500|203500|200000|204000|195000|189000|193000|195500|199500|198500|196500|199500|199000|192000|192500|192500|191500|194000|188000|184500|177000|176500|176500|176500|180000|184500|184000|182000|181500|185000|180500|182000|181500|179000|178500|180500|174500|173000|173500|172500|170500|166500|166000|168500|164500||163500|162500|164500|163500|165500|161000|161000|158000|156000|159000|162000|161000|162000|162500|159500|158500|158500|152500|153500|
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|9790|9770|9990|9760|9710|9920|9930|9880|10070|10070|10300|10100|10170|10030|9460|9400|9600|9720|9480|9540|9530|9410|9220|8530|8620|8900|9660|9770|9460|9220|9280|9460|9700|9650|9340|9180|9140|9340|9650|9910|9950|10080|9830|9910|9830|9790|9540|9600|9800|9790|10210|10280|10330|10960|11400|11750|11770|11980|11970|12030||12250|12660|12370|12220|12190||12200|12520|12480|12030|11800|11750|11690|11440|11580|11820|12010|12240|12260|12390|12440||11950|12020|11800||12000|11840|11810|11960|12250|12440|12560|13010|13300|13650|13430|13120|12610|12250|12320|12720|12810|12310|11860|11800|12100|11790|11750|12070|11740|12150|12250|12510|12770|12890|12420|12070|12530|12510|12810|13150|13250|13560|13980|13960|14110|14070|14460|14220|14060|14390|15040|15160|15610|14980|15160|15070|15010|15480|15450|15670|15760|16040|15580|15550|15510|15100|14700|14030|14180|14300|14090|14280|14300||14050|14200|14750|14750|15350|15500|14600|14550|14423.0996|14461.5|14153.9004|14230.7998|13923.0996|13961.5|14038.5||14230.7998|14192.2998|14153.9004|14076.9004|15038.5|15115.4004|14961.5|14961.5|15423.0996|15307.7002|15692.2998|16384.5996|16153.9004|16076.9004|16038.5|15846.2002|15807.7002|16269.2002|15961.5|15961.5|16115.4004|15576.9004|15153.9004|15384.5996|15692.2998|16769.1992|16230.7998|16000|16307.7002|17076.9004|17115.4004|17692.3008|17346.1992|17269.1992|16576.9004|15730.7998|16307.7002|15590.2002|15338.7002|15087.2002|15518.2998|15590.2002|15805.7002|15805.7002|15913.5|16236.7002|15805.7002|15985.2998|16021.2002|15338.7002|15554.2002|16057.0996|16021.2002|15266.9004|15159.0996|14943.5996|15087.2002|15195|22250|15949.4004|16093.0996|16021.2002|16129||15374.5996|15662|14763.9004|14332.9004|16811.5|17350.3008|17961|18176.5|18751.3008|18643.5|18930.9004|19685.3008|19936.6992|20475.5|
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|30150|30100|30200|31000|30650|30700|31250|30850|31350|30900|31150|30450|30350|30400|33200|33600|34100|34500|34000|34800|36000|37000|34600|32800|32150|32800|32700|32900|32850|32900|33200|31700|31900|31850|31050|30900|30000|30200|31350|32650|32600|33050|32100|32700|32300|32300|31250|31300|31150|31400|31000|31350|31800|31850|31350|32150|31650|31550|30850|31450|32000|31850|32350|31350|32050|32650|32050|31700|31750|31600|32150|32500|30850|30000|29150|29100|28150|28250|28550|28300|27900|29950||29700|30000|29900||30150|29800|29750|29400|29700|30250|30150|30500|30600|31150|32000|32250|32800|33850|33500|33550|32850|33450|32700|33450|34650|34700|33350|33000|32950|33400|33050|32300|32100|32550|32000|28850|29100|29050|29550|29500|30100|29950|30650|30250|30100|30700|31050|30200|29650|30500|31200|30950|31700|31000|31500|31950|31500|31750|31050|31600|31600|32200|31250|30750|30950|31000|30800|29900|29700|30200|30300|29500|||28600|28100|28100|28650|28500|28350|28100|28500|28600|28800|27100|27250|25000|24350|24300||24500|25250|26100|24800|25650|27000|26850|27000|27000|27500|28100|28100|27300|27350|27800|27550|27250|27650|28100|28000|28600|27550|27600|27600|28450|28300|28150|27450|28100|28950|28650|29150|28450|28250|28750|27600|28650|28000|26550|25900|25700|26450|27050|26550|26050|27050|26800|26400|26000|24550|24700|24900|25000|25200|25000|23850|23100|22750||23500|23150|22850|22900||21600|22250|22600|22850|23600|24300|24700|25300|25950|26050|25750|26000|25800|26350|
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI|4410|4335|4275|4315|4260|4365|4425|4370|4330|4330|4570|4505|4785|4715|4735|4775|4755|4680|4645|4750|4780|4750|4655|4560|4475|4660|4745|4880|4860|4920|4985|5010|5060|5070|4785|4695|4730|4810|4915|5000|5050|5070|5100|5080|5140|5110|5050|5080|5170|5160|5290|5250|5220|5140|5140|5160|5180|5160|5220|4960|4920|4795|4700|4675|4710|4720|4710|4675|5100|5140|5220|5180|5140|5120|5060|5060|5050|5070|5090|5030|5090|5150|5150|5070|5080|5150|5440|5360|5200|5370|5750|5820|5890|6110|6160|6090|5960|5870|5770|5740|5570|5450|5500|5640|5790|5760|5770|5730|5720|5690|5570|5380|5480|5490|5580|5610|5660|5700|5590|5860|5810|5830|5950|6130|6040|6210|6330|6520|6440|6330|6300|6480|6590|6400|6180|6000|5980|5860|5910|5980|6010|5770|5890|5890|5910|5890|5960|6040|6220|6000|5870|5850|5900|5840|5840|5950||5840|5970|5870|5830|5720|5450|5410|5470|5440|5380|5030|5140|5210|5350|5420||5710|5730|5880|5850|6020|5870|5720|5610|5790|5490|5590|5600|5510|5710|5680|5390|5360|5490|5360|5310|5260|5320|5190|5170|5180|5120|5120|5050|5030|5180|5210|5190|5250|5100|4920|4675|4705|4690|4250|4140|4180|4300|4255|4205|4285|4285|4320|4375|4530|4530|4565|4630|4650|4475|4445|4415|4335|4525|4775|4720|4685|4630|4570|4500|4475|4800|4800|4865|4875|5150|5360|5390|5300|5280|5370|5430|4985|4910|
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|112900|113000|112800|112500|114500|119500|118400|112300|110900|111700|115900|114100|112600|108200|104500|104300|106600|105800|103900|104000|104300|102700|102100|101500|104600|104100|104600|108800|107100|107100|107500|109300|109000|109500|102600|101600|101000|102600|102500|106000|107000|108900|106500|106800|104700|109900|99700|100000|101100|101500|101100|100800|101300|101000|102200|104100|103600|104800|104300|107000||102000|106600|108900|108500|109500||109100|110100|110200|110700|110000|109100|109100|108500|108500|108300|110600|111600|111200|111400|112000||110100|110200|111300||110100|109200|109900|108600|108500|110100|109700|112700|117100|129600|131700|130200|132200|130200|128700|129300|126700|126400|127000|126400|124800|123000|123100|124200|125300|125300|125000|126300|125300|124900|123800|121600|123100|123100|124500|126500|127000|127300|127500|127300|130100|129100|129100|128100|127600|132300|135000|132600|132200|133000|134200|135500|134100|130900|131000|132400|155300|152000|149000|153000|150500|148500|139600|140100|142200|142000|145100|144700|||144200|138600|139900|141300|138500|137500|135000|128600|125500|133100|129700|129300|128700|131400|133700||132600|138300|139900|138000|136600|138000|135500|133300|130300|124400|127700|130200|129300|129000|124100|120600|118100|116400|113300|111500|115700|113600|109400|109400|114100|117400|115200|114700|118600|117900|114400|113900|115000|115800|119600|115000|115800|110800|109200|107500|108900|111200|110300|110600|109800|108000|106400|107900|109500|104800|106200|108100|111900|108200|108000|105100|104700|105600|109800|108100|107500|107000|104200||101900|103200|102800|102200|104100|107000|108100|110500|110200|111300|113000|114700|113300|115100|114300
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4055|4015|4055|4040|4045|4215|4385|4055|4000|4295|4405|4395|4510|4620|4640|4555|4670|4465|4150|4240|4210|4045|3900|3615|3540|3870|3820|3710|3555|3545|3625|3665|3790|3790|3630|3610|3535|3515|3590|3745|3740|3855|3810|3845|3905|3960|3975|4085|4110|4120|4220|4375|4435|4400|4555|4655|4665|4860|4845|4975||4995|4965|5000|4980|5030|5060|4975|5050|5050|4950|4750|4610|4545|4105|5190|5250|5500|5720|5700|5900|5980||5930|5960|5940||5950|5880|5910|6100|6240|6300|6360|6530|6450|6520|6700|6460|6280|6250|6270|6450|6610|6420|6210|6270|6320|6360|6390|6420|6290|6350|6280|6500|6680|6600|6530|6350|6520|6490|6640|6880|7050|7140|7200|7040|7200|7090||7160|7100|7240|7410|7520|7650|7600|7660|7780|7790|7880|7960|8190|8570|8700|8600|8350|8390|8390|8290|7590|7670|7880|7840|7960|8000||7880|7800|7690|7870|7710|7750|7830|7950|7610|7530|7550|7390|7070|7010|7100||7050|7200|7280|7500|7710|8140|8100|8290|8560|8610|7870|7620|7230|7080|6920|6860|6700|6950|6940|6900|6990|6810|6500|6480|7310|7350|7300|7350|7530|7760|7880|8010|7900|7370|7300|7130|7240|7320|7180|7080|7260|7240|7200|7120|7620|9270|9210|9420|9430|9480|9630|9920|10050|9900|10050|10000|10000|9710|9850|9700|9570|9490|9600|9520|9310|9590|9190|9110|9530|9950|9770|9970|10100|10050|10450|11050|10800|10450|10100
09181|43783|/equities/hanmi-science|KRX300/KOSPI|34150|33250|34050|34000|33800|33800|34800|34300|34950|35900|37600|37400|38700|39300|33650|33200|33550|33650|32850|32800|31700|31650|31900|31000|30600|31200|32150|32750|31950|31300|30700|31050|31000|31350|30150|30250|30250|30450|30800|31700|32250|33050|32000|32350|33050|33000|32750|33050|33750|33500|33900|34250|34300|33700|35700|36100|36200|36500|35900|36300|37000|36550|36450|36050|35550|35850||35950|36050|37050|37550|37000|36950|36500|37200|37450|38250|38750|39150|40000|41100|41400|43050|40300|39900|42650||42350|40700|42300|42400|43000|42600|43250|44700|44500|44500|45550|44550|44350|42900|42300|42200|43100|41400|38700|38700|38200|37500|36550|37050|37400|38000|38000|38000|38000|37750|36300|34250|33850|33500|34000|35050|34150|33800|31800|31800|31450|31450||31300|31000|32350|32300|32000|31850|30300|30150|30650|30350|30800|30650|30850|30700|30250|30300|30500|31050|30650|29900|29900|30150|30200|30100|30100|||29800|29650|29900|30200|30900|31100|31050|30950|30650|30700|30350|30400|30250|30300|31450||32050|33550|33922|33725|33824|34265|33333|33186|34020|33922|34412|34412|33775|32990|31127|30098|30000|30539|30441|30539|30882|30343|29951|29755|30245|31324|31127|31520|32304|33627|33824|33529|33480|33137|33725|33333|33235|32794|32549|31422|30882|30588|30098|30637|31078|31029|30637|30588|30441|29461|29461|30098|30245|28971|29167|28480|28725|29167||30588|30686|30588|30980||30833|31029|30245|30882|30882|32353|33333|33873|39755|40735|41520|42598|40784|43578|44750
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|51800|50900|50300|50000|49500|49500|49300|49250|48700|49100|50200|49450|48250|48150|49000|49500|49950|49200|48800|48500|48700|47800|47450|47800|46800|47800|47150|47000|45100|44500|44250|44700|44700|44100|43700|43100|40850|40100|42050|42000|42000|41550|41000|41500|41350|41150|41750|41950|42900|43300|42900|42750|42750|42400|42450|42850|43800|44400|46200|45850||46150|44500|43800|44600|44300||43800|43900|44400|44000|44550|44300|44200|44750|44250|43850|45500|43950|43350|44150|44850||45300|44350|45100||43200|42850|43250|45350|42600|42150|42150|42050|42550|43200|43500|44700|44000|43050|41850|42900|42400|41300|39750|38700|38500|38450|38550|38550|38700|39800|40200|41450|41900|42350|42000|39950|40500|39850|41700|41350|41400|41300|40850|41050|41400|43100|45000|43400|42750|41650|39850|40550|41300|41950|41550|41800|41950|42800|41800|42150|41500|41400|41200|40900|41700|41850|42700|42600|41600|43400|45050|45400|||46800|47150|45650|43800|43150|42250|38900|38350|38700|37800|37300|39000|38950|39400|40850||42000|40700|40750|40050|41550|40850|40050|39300|38250|36450|36750|37850|37200|36700|36050|37000|37300|38550|37750|40050|38100|36400|35200|35600|34850|34450|35000|34750|26550|27200|27000|27900|28700|27050|27300|27400|25750|24000|23600|22550|21300|21200|21350|21150|21950|20650|20450|19950|21100|20900|22150|23200|23250|21750|20600|20150|20500|20500||20800|20650|20600|20950||20050|20650|20350|21400|21600|22600|23150|23900|24000|24150|24550|24900|24650|25700|25450
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|88100|87300|86300|87400|87200|87400|89900|89400|88600|90100||92300|93900|93200|95900|96000|96500|97600|97900|98600|100500|100100|96800|95800|107100|110300|109000|111300|115300|115500|115400|115700|115500|120300|120400|115900|114400|117000|120700|119500|115700|115000|112400|118700|119000|119400|118600|118000|119200|121000|118600|119900|119400|118000|115700|114200|113600|112500|110300|111900|114600|113700|115100|113500|113700|110300||108000|107100|108000|107000|108400|108900|107200|103000|98900|101000|101000|101900|103400|106000|108700||107700|106100|104900||104600|103800|104400|105600|104100|104000|102100|103500|101000|100600|101100|104600|99000|98500|98400|100400|100600|103800|104200|103700|111100|110600|111500|100100|98200|96300|89700|88000|89000|91500|93000|88200|89000|87600|89700|90700|93100|93000|92700|90500|89000|92000||92200|91300|94000|94900|95100|93800|89700|91500|92200|91600|90200|88800|92900|93300|87900|85700|82300|80400|80500|79300|78400|79200|78900|77800|78000|||76000|76100|75700|77000|76400|76100|76900|77500|74600|74400|71700|72500|69400|67500|69600||71400|74300|79100|77300|76900|78300|77800|78400|79700|80500|81700|82200|81100|81300|82900|82200|84900|86600|88500|87000|88300|87700|86600|87000|89600|89500|90000|89200|91200|94500|93400|94100|91700|92900|92400|88300|84800|82200|80600|79900|80600|81300|81600|80300|80100|82800|83600|82300|82000|80000|79800|81800|83200|80600|80800|79600|80600|79800|84300|83200|82400|81200|77700||73300|75300|77600|78400|80000|84500|84700|89000|90000|90400|89500|89800|88600|90500|
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|||||||||||||1900000|1900000|1900000|1900000|1900000|1900000|1900000||||||||||||||||||||||||||1878000|187900|187800|187800|187700|187500|187600|187700|187600|187500|187500|187400|187400|187300|187400|187300||187300|187200|187000|187100|186200||187200|187400|187400|187500|187500|187100|185400|185400|185600|184100|185900|186200|186100|186100|186500||186500|186700|186400||186000|185900|186000|186000|186200|186300|186300|186200|186200|186500|186900|186300|186700|186300|186800|189100|189100|188900|188600|188500|188400|188400|188400|188400|188400|188400|188500|188400|||||||||||||||||177600|175100|172000|188000|188600|188400|188200|188200|188100|188200|187900|187500|187100|186700|186600|186500|186200|186300|186100|186100|186300|185500|186000|185500|162500||148500|139700|135800|135700|133800|135200|133500|121600|120200|120200|107500|131700|131600|135000|134500||133400|133800|132100|128700|126800|131600|127600|122800|123900|117700|118800|117800|118600|120600|110700|109500|109500|111000|114800|114100|110800|109200|106100|106500|109300|108600|106500|109500|110000|110500|108900|109000|108500|108000|111600|108000|104400|103000|102300|100000|101000|103300|102700|105400|102000|103000|102100|105200|104700|104700|108100|109600|118100|116000|116500|115000|115400|114500|119500|115000|114400|113900|114000||111800|117200|115300|121500|122900|128500|127400|126800|123400|122600|126900|125800|128300|131600|137500
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|150000|144800|137300|137800|138100|141100|142300|142400|138100|136700||165000|168500|168000|160500|160200|165100|178100|179000|180200|187300|182600|175200|178800|190100|200000|198300|192500|195000|193200|187300|184100|184100|186200|185600|184500|181200|181500|184200|191100|191600|191100|186100|187500|187900|188000|191100|192300|190500|192000|195700|197200|195500|193400|195500|203000|200500|198000|200000|200500||193100|188100|187800|188300|184300||183800|185800|187000|187200|182600|183400|183000|182800|183300|179800|184400|184200|184900|185300|189400|190800|188100|189800|193700|193700|191900|180000|180100|191200|228000|231500|236500|247000|246000|252000|258000|255000|264000|269000|274500|253000|247500|245500|248500|250000|243000|245000|237000|236000|233500|223000|224500|226000|223000|218000|223500|221500|220500|228000|234500|232500|237500|255500|254000|262500|251000|243000|252000|236500|228000|233500|228000|237000|244000|242000|245000|250000|248000|242000|243000|248500|243000|240000|244000|237000|239000|243000|237000|234000|233500|233500|223000|216000|214900||211400|211800|214400|215400|217600|215500|221000|219600|218500|215800|207000|211000|205500|214400|218000||211900|212500|236900|227100|228500|234300|230400|234000|236100|235100|238800|235400|230800|221900|220100|235000|230200|231000|237000|242000|244200|236300|238900|240000|242100|239900|232300|229000|236400|241000|245500|259700|243600|243600|236100|231900|231000|221300|228100|219600|208900|213000|218100|215100|215600|215000|213600|210300|211100|205500|206900|201100|199000|184100|186900|184000|183400|185300||186200|184200|181700|178500|178300|173700|182200|185600|185900|187000|200000|201700|202000|207500|208500|214400|218500|213300|223000|
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56200|55400|55300|56100|56100|56500|56700|56100|56000|57000|59200|59200|58800|57500|57900|58400|58200|59800|59900|60100|61800|61000|61900|63100|62900|64100|63800|65500|65300|64400|64500|65100|66000|65400|66000|66000|66500|65900|67100|66500|66600|66500|64800|64600|64000|60700|58900|59000|60300|57900|58200|57800|59200|59200|59100|59500|59300|59500|59100|59200||61000|60200|59900|60800|60100||59900|60700|61000|61400|60900|60800|61000|59100|58800|59300|59300|58800|58100|56500|57000||56000|56600|56200|56000|55500|56200|56800|60500|59400|58700|59900|61400|60800|63200|63300|63500|64100|55500|54600|55300|55300|55700|55500|56600|55600|54600|54400|53200|52500|52700|53900|54100|54200|54100|53500|53100|53700|53100|54700|55600|56000|55600|56200|56900|56800|55800||54800|53600|55100|53800|53400|54700|54400|54400|53700|53100|54100|53600|54000|54700|54200|54000|54100|53400|53000|52400|52200|52700|53600|52600|52200|52200||51600|51800|52500|53000|52900|53900|53500|53300|53100|51700|49950|50000|50200|49000|50200||49400|50200|51500|51000|51500|52700|52300|51900|53000|54500|55300|54000|53200|55300|55700|55600|56400|56800|58000|59500|60100|59500|59100|57600|58700|59300|58800|58900|59700|60500|60500|61200|62900|63100|62100|61600|62300|62100|61900|59800|59400|60100|60200|60000|62200|61400|60600|58300|58200|60400|60100|58600|57800|55200|56500|55700|57300|57800|61100|60600|60500|60100|60600||59500|61800|60700|63400|65000|68300|70000|70700|72800|73200|74000|74100|75000|75800|
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15975|15750|15750|15875|15850|16300|16350|16450|16850|17000|35550|17700|17275|16625|16575|16650|16550|16550|16675|16850|17500|17250|17025|17500|16750|16275|16600|17050|16900|16875|16925|17200|17050|17725|17900|17850|17900|18400|18800|18475|18500|18700|17750|17750|18300|18400|18325|18525|18550|18775|18975|18800|18700|18425|18700|19575|19950|19550|19475|19700||19450|19475|19350|19675|19500||19500|19800|19550|19500|18500|18700|18575|18150|18050|17600|18150|18450|18525|18825|19750||19775|20025|20075||20025|19700|19950|20000|20825|21000|21550|22325|22275|22200|22775|22000|22500|22500|23350|24325|23925|23825|23050|23225|22750|23175|21750|20875|20825|20325|20475|20600|20500|20625|19950|19900|20250|20475|20225|20500|20825|21575|22100|22900|23150|23500|49150|23475|23250|23950|24325|24775|23525|22725|21250|20600|20175|20300|19850|20275|21000|20850|20675|19875|20000|19775|19575|18900|19225|19125|18125|18000|||17750|17250|17350|17000|16225|16175|16425|16250|16150|15600|14950|15100|15100|14925|15100||14975|14850|14975|14825|14875|15525|15375|15650|16400|16400|16750|16600|16550|16575|16750|17075|17400|17800|18225|18725|19150|18950|19150|18500|18575|18325|18100|17875|18050|19625|19600|19425|19375|19350|17700|17000|16975|16700|16925|16700|16350|16800|16625|16400|17175|16950|16875|17000|16850|16650|17050|15250|15125|14150|14400|14125|14325|14575||15275|14900|14800|15150||14550|15175|15425|15975|16350|17425|18350|18700|19075|18975|19150|19675|19475|19275|
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|4520|4310|4305|4350|4395|4395|4410|4415|4485|4465|4685|4650|4605|4550|4480|4500|4455|4415|4465|4545|4405|4345|4185|4105|4050|4175|4205|4235|4160|4175|4255|4305|4220|4200|4180|4150|3815|3800|3920|4045|4095|4090|4020|4030|4180|4180|4140|4120|4180|4210|4250|4200|4160|4155|4250|4305|4300|4345|4290|4330||4290|4210|4230|4270|4260||4235|4305|4310|4325|4295|4220|4165|4105|4130|4160|4210|4250|4200|4245|4125||4060|4085|4085|4215|4150|4105|4020|4070|4145|4120|4155|4185|4145|4190|4210|4125|4090|4040|4060|4010|4025|4090|4100|4055|4030|3955|3960|3955|3940|3980|3990|4080|4070|4180|4190|4160|4205|4130|4215|4355|4305|4270|4350|4330|4355|4295|4305|4305|4405|4520|4500|4510|4440|4420|4370|4380|4350|4450|4410|4360|4400|4390|4355|4450|4605|4545|4560|4600|4640|4660|4625|4630|4645||4440|4400|4435|4550|4570|4610|4575|4580|4495|4450|4030|4030|3930|3870|3980||4135|4175|4185|4240|4190|4330|4350|4355|4310|4370|4445|4455|4435|4450|4575|4550|4650|4735|4850|4890|5010|4920|4880|4805|4865|4860|4800|4730|4670|4795|4755|4710|4840|4810|4770|4710|4620|4615|4675|4505|4420|4415|4240|4160|4195|3980|3950|3970|4050|3965|4180|4185|4105|4010|4065|4000|4050|4065|4235|4170|4235|4220|4165|4120|4040|4120|4070|4195|4265|4500|4535|4730|4775|4755|4825|4880|4790|4905|
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8115.3999|8039.7998|8011.3999|8030.2998|8020.8999|8370.4004|8464.9004|8351.5996|8502.7002|8464.9004|9130|8521.5996|8616.0996|8559.4004|8228.7002|8228.7002|8361|8464.9004|8313.7998|8361|8502.7002|8417.7002|8351.5996|8228.7002|8200.4004|8653.9004|8833.4004|9079|8814.5|8464.9004|8597.2002|9097.9004|9069.5996|9126.2002|8956.2002|8946.7002|8899.5|8880.5996|9116.7998|9409.7002|9428.5996|9541.9004|9324.5996|9343.5|9353|9305.7002|9220.7002|9201.7998|9353|9343.5|9438|9513.5996|9645.9004|9664.7998|9825.4004|10108.7998|10297.7002|10486.7002|10581.2002|10732.2998|11690|10845.7002|10685.0996|10543.4004|10486.7002|10496.0996||10222.2002|10193.7998|10486.7002|10373.2998|10288.2998|10156|10203.2998|10212.7002|10345|10373.2998|10515|10656.7002|10496.0996|10647.2998|10505.5996||10165.5|10165.5|10222.2002|10700|9995.4004|9674.2002|9730.9004|9797|9948.2002|10080.4004|10174.9004|10250.5|10363.9004|10647.2998|10855.0996|10656.7002|10505.5996|10354.4004|10222.2002|10278.7998|10628.4004|10212.7002|10033.2002|10118.2002|10052.0996|10042.5996|10023.7998|10165.5|10203.2998|10552.7998|10770.0996|11166.9004|10911.7998|10335.5|10089.9004|9957.5996|10071|9967.0996|10165.5|10071|10004.9004|9929.2998|9976.5|9986|10203.2998|10203.2998||10345|10401.7002|10628.4004|10760.7002|10675.5996|11063|10401.7002|9986|10061.5|9967.0996|10288.2998|10250.5|10297.7002|10458.2998|10713.4004|10694.5|10779.5996|11044.0996|11015.7002|10571.7002|10156|10316.5996|10486.7002|10439.4004|10571.7002|11350||10533.9004|10392.2002|10439.4004|10675.5996|10722.9004|10581.2002|10439.4004|10297.7002|10108.7998|10250.5|9419.0996|9447.5|9636.4004|9494.7002|9494.7002||9683.5996|10156|10420.2998|10240.7002|9926.2998|9836.4004|9566.9004|9522|9701.7002|9836.4004|9836.4004|9926.2998|9836.4004|9746.5996|9656.7998|9566.9004|9522|9656.7998|9611.9004|9522|9611.9004|9297.5|9162.7002|9387.2998|10105.9004|10420.2998|10240.7002|9881.4004|10061|10330.5|10420.2998|10510.2002|10510.2002|10689.7998|10689.7998|10375.4004|10600|10465.2998|10375.4004|10330.5|10420.2998|10285.5996|10465.2998|10734.7002|10779.7002|10734.7002|10600|10734.7002|10465.2998|10150.7998|10420.2998|10734.7002|10779.7002|10510.2002|10824.5996|10555.0996|11094.0996|11139|13000|11588.0996|11588.0996|11678|11678||11183.9004|11183.9004|10779.7002|10779.7002|10914.4004|11498.2998|11139|11408.5|11543.2002|11543.2002|11767.7998|11678|12621.2002|14193.2002|15900
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ|51200|50300|49700|49700|49550|50000|50400|49950|49900|50700|53900|52700|52600|51700|51100|51200|51700|51200|50000|50800|50500|49350|49150|47650|47600|48950|49300|50700|50300|50400|51300|51500|50800|50700|49400|48950|48550|48650|49700|50700|51800|53100|53200|53500|54300|51500|56200|57900|59500|60100|60700|60500|60800|60500|62500|64200|63600|63400|63500|64400||64000|64300|64400|64600|64200|64000|63900|64500|65600|65500|64900|65100|64100|63500|63300|62700|63500|63000|63100|63300|64600|68000|66600|66300|65700||65500|65800|65600|67200|66300|67200|68200|69800|70200|69800|70600|68800|68300|67800|67700|68800|68900|70000|68900|68800|69400|70000|70700|70600|70800|71900|70500|71400|71000|70500|71000|70000|72000|73200|72400|78300|77700|77600|77700|79600|77500|76300|76400|76200|75100|75100|75400|73900|76300|76500|75400|76600|75800|78300|79000|80800|81000|81500|80200|79800|80200|80400|79300|78400|79200|79400|80200|80500|||81100|78800|78900|78300|79100|78000|78300|78800|79300|80500|80100|80000|78700|83700|82100||85500|84900|86000|85900|86400|85600|84300|82800|83000|81800|82800|84200|84500|82600|76400|74200|71600|72500|74500|74000|73600|71400|72400|72800|73100|73000|70000|67000|68800|69000|68100|66700|65200|64900|65000|63900|65400|65800|64500|64200|67000|66700|67100|67500|67500|68900|68100|68500|68400|65000|65700|67100|64700|61800|60200|59100|60100|60200|63200|62800|66100|65500|67400||65000|65100|63100|63900|64500|66800|67300|69600|69900|69300|70000|71400|70200|73600|
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP|20142.0996|20099.4004|19757.1992|19757.1992|19757.1992|20099.4004|20227.5996|20013.8008|19842.8008|20056.5996|24200|20484.1992|20484.1992|20355.9004|19329.5996|18388.8008|18859.1992|18730.9004|18559.8008|18517.0996|18046.6992|17918.4004|17918.4004|17148.5996|16763.6992|17747.3008|18174.9004|18217.6992|18174.9004|18303.1992|18388.8008|18559.8008|18816.4004|18688.0996|18517.0996|18602.5996|18388.8008|18303.1992|18602.5996|19073|19201.3008|19543.4004|19115.8008|19415.0996|19885.5|19800|19757.1992|19800|20227.5996|20227.5996|20441.5|20441.5|20398.6992|20270.4004|20270.4004|20355.9004|20484.1992|20783.5996|20826.4004|21211.1992||21254|21040.1992|21040.1992|21125.6992|20997.4004||21467.8008|21510.5996|21767.1992|21809.9004|21596.0996|21510.5996|21638.9004|21767.1992|21809.9004|21938.1992|21767.1992|22708|23520.5|22964.5996|22708|26700|22536.9004|22879.0996|22622.5|26600|22622.5|22536.9004|22793.5|22665.1992|23007.3008|23306.6992|23349.5|23477.8008|23392.1992|23221.1992|23477.8008|23349.5|23520.5|24076.5|24375.8008|24717.9004|25359.4004|25145.5996|24803.5|24119.1992|24119.1992|23777.0996|23777.0996|23435|23306.6992|23178.4004|23263.9004|23477.8008|23263.9004|22708|22451.4004|23221.1992|23392.1992|23263.9004|23691.5996|24333|24247.5|24162|24076.5|24119.1992|24162|24333||24504.0996|24803.5|25359.4004|25530.5|25530.5|25658.8008|25573.1992|25359.4004|25530.5|25487.6992|25573.1992|25273.9004|25402.1992|25872.5996|24632.4004|23691.5996|23691.5996|24119.1992|24033.6992|23990.9004|23990.9004|23990.9004|24033.6992|24204.8008|24162|||24461.3008|23948.1992|23435|23392.1992|23392.1992|23435|23477.8008|23648.8008|23520.5|23221.1992|22964.5996|23349.5|23563.3008|23221.1992|23477.8008||23990.9004|24504.0996|25145.5996|24803.5|24717.9004|24760.6992|24589.5996|24418.5996|24162|24204.8008|24546.9004|24290.3008|25145.5996|25231.0996|25060|24889|25273.9004|24675.1992|24717.9004|29050|29400|29150|29000|28550|29350|29350|28800|28100|28450|28550|28350|27450|28200|28250|28450|28600|27700|26900|27100|26200|25750|26000|25300|25150|24150|23700|23550|23700|23800|23650|23700|24150|24150|23550|23900|23800|24000|24150||24450|24800|24600|25400||25500|26150|25500|25300|25550|26400|26500|26700|27000|26800|27050|27250|26000|26300|
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP|69600|68900|67100|66600|65800|64800|65700|65400|65900|66600|69100|68700|69600|69700|69500|70000|72100|71500|71500|74600|74100|73100|69900|70300|69400|71500|71000|72200|71900|72600|72100|72400|73300|75500|75600|74300|71100|68000|67600|68200|68000|69200|68500|68500|69300|70300|70100|70700|70700|72500|72900|72400|70000|69400|69500|70700|69300|71400|69800|69900||68100|67500|67000|66600|66000||66700|67500|68700|69100|68200|67400|66500|66500|67300|65700|65600|66900|66600|65500|66200|66700|66500|66100|65900|70300|69300|70000|72700|77200|75000|77600|76600|77000|78000|75800|72700|71400|70900|68400|67500|69100|69800|70900|73900|73500|72000|72600|72000|70300|70800|70700|70100|71200|72900|71200|71000|71000|68700|66800|68600|70800|69500|63400|64100|64100|63800|63100||63200|62900|63700|62500|62700|63500|62100|62300|62800|62500|63500|62900|61900|62500|63200|63000|63700|64900|64400|65000|63300|64000|64000|63500|61600|61800||60200|60200|59700|60700|60600|62200|61800|61700|61100|58400|55600|54600|52100|51200|53300||54500|54200|54000|53600|54300|56000|55500|55400|56500|57800|58900|56400|56300|54900|55300|55400|56400|56900|58000|59400|60800|60500|60600|61000|63100|62800|63000|63000|61500|62700|64900|63400|63100|63300|64000|62500|63600|61500|61200|62800|57000|58100|54000|48200|51600|50900|49300|48700|51200|52200|52100|50200|49350|47750|49850|48800|49850|48650|54400|54200|54600|54100|56300||53500|55000|54800|55000|56000|59300|60600|61200|60700|60600|62200|64000|64200|66100|65500
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM|32315|29693|28551|28086|29270|29185|31808|32231|32950|34176|43300|35953|37349|38321|37856|38279|37687|39041|38068|39421|39337|37476|34219|35318|35953|35826|36376|36968|36799|38914|38448|39252|39337|38406|37476|34853|34092|32654|32527|31765|31638|30285|31004|31554|31300|30623|30623|31258|31089|32061|28678|27747|24871|24363|23729|23687|24236|23856|24321|24067||23348|22756|22968|23687|23940|28650|23602|24575|23856|23813|21995|21360|21149|21276|20980|20726|20853|21445|21529|21741|21064|25200|20853|21360|21656||22248|22756|23137|23306|23475|23560|24617|23560|23433|22587|21868|21529|21191|20641|20683|20895|21022|21529|21403|20768|19964|19584|20134|19880|19415|19372|20345|20557|19838|19541|19626|19541|19034|18357|18103|18399|18399|18611|19753|19880|20260|21487||21445|21022|21487|21572|21656|20810|20599|20810|21403|21952|21487|20895|19838|19288|19161|19795|19838|19499|19541|19203|18442|17553|17088|16877|16877|20000||16285|16073|16200|16496|16369|16454|16327|15904|15735|15269|14973|15058|15058|14889|15735||15735|15735|15523|15565|15819|15523|15396|15439|15650|15735|16073|16031|15777|15650|15396|15312|15439|15523|15608|15608|16158|15904|15777|15819|16158|16115|16285|16200|16285|16792|16750|16242|15777|15692|16115|15904|15988|15862|15481|15608|15396|15439|15312|15354|15269|14889|14889|15185|15312|15142|15354|15312|15100|14593|15142|14973|15735|16200|20400|17257|16496|16327|15946|18950|15904|16115|16242|16961|17934|18146|17723|16665|16327|16285|16750|16200|15396|15777|18450
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP|68900|68500|65300|65200|64100|63800|62800|64700|64100|65000|70800|66600|64900|59300|56400|57000|59100|56000|55800|55800|55100|55200|55000|52800|51800|53200|53800|54700|53500|53700|53300|53600|53200|53800|52200|51600|50500|50200|50900|49750|49450|49300|47550|47850|48500|48550|47850|48250|48800|49100|50700|50600|50400|50500|50600|51000|51100|51100|50900|51400||50900|50400|50600|51000|51300||51400|51800|52300|52900|52900|52600|52000|51400|51300|51000|51100|52100|52000|51900|51500|51300|50800|51900|51600||50500|50300|50600|50600|51600|51700|52300|52900|52300|52500|52600|52100|52100|51600|51700|51900|52300|53100|53400|54400|53900|53000|53100|52800|52200|52200|52100|52600|52800|52600|52000|51500|52300|52400|52600|53500|54100|53900|54600|54900|55000|54300||54300|54300|55200|55400|55300|56000|56200|55600|56000|55800|58000|58700|60100|60800|61200|61200|62500|61900|62500|62400|61400|62000|61900|61200|61400|||63000|63000|62500|62400|62200|62100|62400|62700|63000|60900|60000|58000|57400|56900|57700||58400|58200|59100|58300|58900|58600|58100|57700|58300|58400|58800|58600|59600|60400|59700|59300|59400|59700|60100|59100|60300|59500|58500|58500|59400|58400|58000|57100|56300|56800|57300|57600|57900|58500|58400|58300|58400|56900|55700|54300|54300|54600|53800|53800|55500|54500|53800|54000|55100|55000|55000|55100|54200|53200|53800|53100|52400|52900|54800|54400|53800|53200|54400||53400|53500|53200|53000|53700|56500|57400|57200|56900|58200|60100|60400|60200|61400|
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2295|2270|2225|2220|2220|2220|2175|2150|2180|2310|2400|2385|2380|2380|2445|2460|2425|2375|2370|2375|2325|2355|2335|2300|2260|2360|2370|2420|2400|2420|2450|2470|2480|2480|2490|2455|2390|2370|2435|2500|2510|2570|2530|2530|2565|2550|2500|2490|2585|2545|2545|2530|2620|2610|2630|2645|2650|2645|2580|2580||2585|2540|2525|2510|2515||2555|2545|2540|2545|2495|2480|2465|2435|2430|2430|2550|2575|2515|2470|2435||2400|2430|2470|2480|2405|2340|2435|2405|2410|2435|2450|2455|2420|2420|2425|2385|2375|2330|2335|2350|2350|2460|2395|2375|2400|2370|2390|2390|2345|2380|2470|2490|2465|2480|2510|2470|2515|2480|2540|2640|2630|2605|2645|2665|2675|2830|2975|2930|2790|2770|2475|2460|2495|2495|2470|2495|2480|2510|2485|2455|2490|2540|2515|2540|2565|2555|2715|2720|2720|2785|2785|2870|2885||2870|2865|2880|2895|2820|2750|2730|2730|2740|2835|2775|2695|2565|2545|2625||2685|2500|2550|2485|2480|2455|2440|2435|2445|2450|2490|2490|2525|2510|2410|2365|2350|2360|2415|2445|2460|2405|2360|2350|2285|2280|2260|2265|2225|2240|2260|2275|2285|2180|2180|2140|2150|2100|2060|2065|2125|2175|2185|2180|2160|2110|2040|2125|2125|2070|2060|2070|2065|1970|1920|1895|1910|1985|2115|2070|2080|2075|2100||2090|2125|2090|2170|2270|2245|2240|2320|2330|2290|2320|2375|2385|2445|
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10950|10700|10510|10640|10560|11000|10920|10960|10950|11210|11920|11900|12200|12210|12320|12400|12820|13050|13370|13680|13940|14150|12620|12820|12820|14400|14810|15340|15700|15910|16280|16830|17250|17760|17730|17110|17350|15700|16080|16470|17030|17300|17040|16200|16300|14300|14290|14760|15990|17560|16060|15550|8740|||||||||||||||9427.7002|9819.0996|9853.2002|9963.7998|9861.7002|9793.5996|9614.9004|9546.9004|9844.7002|9802.0996|9810.5996|9904.2002|9827.7002|9887.2002|10031.9004||9827.7002|10074.4004|10057.4004|11940|10091.4004|10082.9004|9147|10287.0996|10550.9004|10874.2002|11069.9004|10976.2998|10916.7998|11001.9004|10636|10465.7998|10465.7998|10244.5996|10168|10159.5|10219.0996|10312.7002|10363.7002|10457.2998|10355.2002|10270.0996|10295.5996|10176.5|9997.7998|9963.7998|9997.7998|10253.0996|10338.2002|10099.9004|10006.2998|9955.2998|10363.7002|10321.2002|10584.9004|10959.2998|11104|11206.0996|11503.9004|11580.5|12210.0996|11852.7998|13690|11648.5|11742.0996|12091|12431.4004|12771.7002|12950.4004|12465.4004|11350.7002|11274.2002|11061.4004|10899.7998|10704.0996|10780.5996|11104|11112.5|11087|11121|11163.5|11401.7998|11461.2998|11546.4004|11546.4004|11231.5996|11069.9004|11129.5|||11231.5996|11274.2002|11189.0996|11401.7998|11274.2002|11189.0996|10976.2998|10806.2002|10338.2002|9997.7998|9274.5996|9317.0996|8976.7998|8806.5996|9104.4004||9402.2002|9870.2002|10125.5|9912.7002|9955.2998|10040.4004|9912.7002|10040.4004|10040.4004|10253.0996|10423.2998|10210.5996|9827.7002|10253.0996|11146.5|11189.0996|11061.4004|11104|11316.7002|11486.9004|11657|11359.2002|11316.7002|11189.0996|11359.2002|11316.7002|11444.2998|11189.0996|11061.4004|11146.5|11189.0996|10891.2998|10976.2998|10721.0996|10508.4004|10253.0996|10423.2998|10295.5996|10082.9004|9827.7002|9742.5996|9912.7002|9614.9004|9487.2998|9614.9004|9359.7002|9317.0996|9402.2002|9742.5996|9614.9004|9700|9827.7002|9657.5|9359.7002|9529.9004|9359.7002|9359.7002|9487.2998||9700|9572.4004|9402.2002|9359.7002|10800|9147|9359.7002|9274.5996|9827.7002|10253.0996|10933.7998|11104|11529.4004|11572|11572|12848.2998|12210.0996|11997.4004|11401.7998|
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|47300|46950|46400|46950|46600|48050|48150|47500|48000|49650||50900|51400|50200|50900|51300|51200|50600|50000|53500|53600|52700|52400|50100|49350|51800|53200|55400|55000|54800|55500|56100|56300|57800|56600|55900|55000|54600|56300|57700|58100|59400|60600|61900|67800|65200|68800|68400|68200|67500|65800|65600|63900|63000|64000|64300|65300|65700|65800|66800|67800|66700|66700|66600|66600|66600||66300|67000|67800|68400|67500|67900|67300|66200|64800|62900|62600|66000|69100|69400|70200|70100|69100|69000|67500|68400|67900|66900|67000|67500|69500|70500|71500|73100|73800|74400|75700|73700|72100|71600|71500|73700|72900|75600|72800|71700|70700|71000|69100|68300|68600|67000|66900|68500|69000|70500|67500|65100|67300|67800|66900|66000|66400|67700|68100|67600|66900|67000|68300|66800|66200|67700|67700|67700|69700|69200|69400|65700|63700|61100|60200|64000|64800|66400|65300|65100|66800|66400|65700|64200|64900|65000|65300|64700|||63500|63200|63500|63400|63600|62700|62400|61700|61300|61200|59400|59400|57400|56500|57300||59500|59700|58500|57400|58100|59700|59000|60100|61700|61700|62800|62800|62700|63300|61800|60300|61100|61500|62800|62500|62700|61900|61300|61500|60000|63000|62100|61500|61600|62900|63400|63500|61100|61500|68100|71600|72900|74600|73700|72300|72300|72200|70900|69500|68400|68200|66600|67500|68600|68500|68600|73200|73800|68900|71000|68400|71500|71900||76100|77700|76800|78400||75500|76200|74100|75000|75100|78200|82000|83900|84400|83800|92300|85600|86500|89700|88800
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|226000|225000|228000|232500|229500|232500|235000|231500|235000|239000|255500|252000|253500|250000|252000|252500|255000|263500|265000|268000|272500|268500|270000|261000|262000|264500|262000|262000|267500|266000|264500|262500|258000|265000|250000|238000|235500|237000|243000|253000|248500|251000|245000|245500|246500|249000|247000|244000|230000|230000|229500|231000|234500|233500|232000|232000|228000|228000|228000|230500||230000|231500|225500|229500|233500||232000|231000|229500|232000|227500|215000|208500|207500|211000|208500|207500|210500|212500|216000|217500||215500|213500|214500||214000|207000|209000|211000|214000|217500|220000|223500|224500|227000|226000|227000|231000|233000|229500|221500|218500|223000|223500|229000|230000|222500|214000|208000|207000|205500|203000|205500|209500|214000|220000|213500|215000|212500|223000|224000|224000|223500|229500|227500|231000|229500||229500|225500|228500|232500|231500|238500|232500|236500|237500|233500|236500|232000|234500|237000|235500|231500|230000|235000|239000|232500|228500|229000|231500|229000|228500|224900||223300|223000|224600|226300|230000|229000|229900|228600|228000|229300|222600|223000|212800|212600|214800||214400|218500|225100|213700|215300|217000|215000|215700|215200|218000|223200|220500|214500|214600|217500|210000|212400|212500|217100|217100|216100|211600|211500|211000|216000|217100|211300|206900|209000|213800|218100|219000|213400|214100|217500|211200|215100|207100|202600|200600|199400|203500|204600|201000|200000|206500|207700|209300|206000|202800|207700|209900|209500|205400|203800|200200|197000|193200||197100|191300|188500|179800||176200|179300|182700|180300|182000|188700|186800|189300|194300|201700|202400|206300|205100|210500|
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP|17710|17670|17510|17470|17450|17450|17440|17590|17740|18040|18430|18230|18280|18160|18060|18060|18150|18220|18010|18060|17930|17980|17850|17180|17260|18050|18450|18710|18650|18810|18950|18960|18830|18820|18660|18600|18560|18550|18720|19000|18960|19020|18660|18920|19020|18960|18930|19030|19250|19200|19440|19500|19370|19660|19770|20000|20050|20100|19970|20000|20200|20200|19910|20000|20100|20250||20550|20600|20900|21300|20900|20700|20800|20600|20700|20500|20250|20350|20300|20150|19640||19600|19880|19200||18950|18800|18980|19210|19270|19250|19160|19290|19200|19130|19300|19070|18930|18800|18850|18840|19010|19200|19180|19250|19250|19150|19320|19160|19060|19050|19020|19360|19390|19480|18730|18590|18850|18900|18990|19100|19330|19260|19110|19110|19110|19150||19020|19010|19680|19750|19800|20050|19920|20000|20000|20000|20350|20200|19920|19900|19850|19920|20150|20400|20600|20500|20050|20050|20150|20050|20000|||19650|19550|19700|19700|19550|19800|19750|19550|19500|18850|18550|18700|18450|19100|19600||20100|21150|21100|20500|20500|20650|20400|20350|20450|20500|20900|21150|20750|20800|20600|20500|20600|20800|21200|21450|21500|21400|21350|21050|21550|21700|21450|21600|21650|21700|21950|21900|22100|22150|22000|21600|21600|21300|21500|20550|20400|20400|20300|20250|20250|19950|19850|20150|20200|19650|19850|20150|19850|19650|19400|19250|19450|19950||20200|20150|20150|20550||20700|20800|20350|20200|20150|21000|21650|21500|21850|21600|21500|21950|22050|21950|
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12740|12660|12650|12650|12590|12820|12870|12500|12800|13040|13330|13160|13220|12920|13090|13100|13180|13350|13210|13420|13530|13500|13330|12890|12880|13500|13900|14370|14680|14380|14230|14650|14340|14310|13940|13770|13930|14300|14940|15750|15850|15570|15390|16530|14810|14310|13750|13810|14020|14050|14130|14060|14220|13900|13930|14070|13850|13820|13780|13710|13700|13690|13870|13560|13610|13740||13610|13540|13370|13470|13480|13300|13020|12730|12690|12450|12640|12780|12720|12970|12990||12950|13140|13030|13210|13050|12900|13000|12890|13300|13450|13650|14360|14600|14810|15050|15050|15170|15320|14980|15240|15080|15450|15730|16180|16720|16450|16400|15670|15390|15410|15300|15700|15900|16020|16030|15960|15330|15450|15620|15910|16310|16450|16660|16500|16480|16460||16410|16100|16360|16640|16560|16830|16800|17140|17820|17520|17270|16810|16920|17020|17100|16640|16580|16600|16810|16630|16730|16580|16590|16750|16170|16000||15550|13950|13400|13450|13700|13700|13750|13750|13550|13600|13000|12850|12550|12350|12400||12600|12900|13650|12900|13000|13500|13300|13350|13650|13700|14050|14100|13750|13850|14200|14100|13800|14100|14200|14000|14000|13600|13550|13600|13800|13550|13550|13150|13100|13750|13600|13700|13350|13400|13250|12350|12450|12200|11900|11500|11600|11800|11800|11750|11600|11850|11750|11900|12050|11500|11550|12100|12650|12950|13400|13550|13450|13000|13650|13600|13350|13350|12950||12400|12900|12900|12950|13200|13250|13050|13450|13800|13700|13300|13450|13550|13000|13100
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|10720|10610|10690|10940|10650|10870|11170|10890|10910|11060|11330|11200|11720|11620|11550|11500|11590|11730|11810|12010|11820|11610|11580|10790|10700|11710|11980|12390|12660|12890|13210|13250|13420|13520|13320|13320|13210|13370|13650|14140|14180|14610|14220|13800|14940|15020|14400|14800|15240|15480|16310|16570|16930|16720|17480|18180|18060|18620|18620|18750||18620|18790|18520|18540|18440||18510|18380|18310|18440|18300|18110|18000|17710|17790|18030|18560|18740|18570|18670|18810||18710|18680|18890||19000|18900|18880|18800|19220|19600|20100|20850|20950|21300|21450|21250|21100|20950|20900|21400|21400|21900|21700|21600|22150|21900|21850|21550|20850|21550|21500|21750|22000|22200|21950|21400|22450|22700|23800|23200|22750|23950|23950|24000|24000|22850|25200|24950|24700|25250|26250|26050|26900|26250|26600|26150|25800|26700|26500|27100|27150|27650|27350|27500|28350|28300|27000|26350|27100|27000|27100|26900|||26500|26100|26350|26800|27650|27500|27700|27350|27100|27250|26100|26400|26050|25650|25800||26300|27450|28300|27200|28050|28750|28100|28000|29200|28500|29300|28800|28300|29200|28000|27700|27050|27250|27700|27000|27300|26650|26250|26850|27250|26650|26350|26550|26350|26000|26200|26200|25450|25400|25350|24350|24850|24000|23100|22300|22900|23450|23350|22550|23450|23500|23550|23950|23950|23000|23250|24150|24000|23700|22850|22200|23400|24200||26100|26250|26300|26550||25850|26650|26850|27600|28400|29200|29450|30350|30900|30800|31000|32200|33100|34950|35850
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|41300|41600|41800|40000|39650|39950|39600|39200|40700|40550|41600|41050|41450|40900|40150|39000|38800|40150|38900|39100|40050|39400|38400|38200|37500|38550|39800|39800|39800|38650|38550|37400|38850|37400|35050|38200|38950|43050|42500|42100|39700|36750|36800|37450|36200|35950|35050|31100|28000|28900|29350|28600|26800|26300|26150|27300|26800|26750|26000|25700||25650|25850|25000|24900|24750|25350|25150|25100|26400|26050|26700|25400|26050|26900|24550|24200|24800|25800|26500|27400|26400||24950|23950|21400|21800|20550|21150|20850|20700|19550|19650|20500|17900|17460|17960|18410|17920|17290|16640|16400|16300|17090|17020|15820|15800|15750|15200|15100|14810|15160|15510|15840|17250|17850|17840|17500|18360|18700|16540|18400|17230|15550|15520|15050|14900|15160|15470|16010|15930|15850|15580|15950|15910|17110|14200|13610|13100|13080|13020|12760|12850|13050|13690|13550|13860|14060|13810|12710|12690|12850|12810|12750|12870|||12700|12500|12550|12650|12850|12900|12800|12850|12800|13150|12700|12800|12550|12600|12850||12900|13550|13800|13300|13300|13200|12750|12800|13100|12800|13100|13350|13200|13150|12600|12500|12750|12900|13000|13100|12900|12400|12250|12400|13100|13050|12800|12750|12750|13300|13300|13800|13600|13350|12800|12450|13600|13350|12650|12600|12900|12800|12900|12450|12450|12800|12600|12600|12750|12250|12450|12850|13000|12750|12750|12700|12800|12950||13800|13800|13600|13950||13500|13950|13600|14000|14300|15200|14800|15250|15300|15500|15800|16500|16700|17250|17100
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|105400|106100|106400|105300|109000|106300|104900|107100|111100|116500|120100|117000|112100|112200|114100|108100|108700|112000|111900|111000|111000|113200|104300|107200|101200|93200|87100|86400|85200|83400|84600|86000|90400|91400|92800|88800|86900|86100|88500|90800|92300|92400|91300|90300|90900|88700|89100|90000|90000|90500|91100|94900|88600|85000|85200|85800|84900|86300|86000|85700|87300|83400|81600|80700|81900|81700||82300|82700|83100|81500|80700|81100|82600|82900|84400|90200|91900|93000|91100|92000|92800||91100|91300|89400|89600|88500|88800|89900|91300|92300|90400|94700|93700|92100|92100|91400|85100|83800|78900|75900|75500|76400|76600|78700|78100|78100|76300|78000|77000|71900|71100|71600|71700|70900|69900|69200|68900|67200|66300|67000|68300|69700|69800|70100|69400|70100|67600|67400|67300|66300|67400|68200|67600|68100|68300|66000|65900|65800|66100|65100|64500|65400|65400|64700|65600|66100|65900|67400|69200|69200|68700|68000|67700|||67300|66800|66700|68600|68900|70200|68700|68300|67000|65000|63700|64000|64500|64700|66800||69300|71100|71900|70900|71300|72800|72300|71700|70500|69200|69500|68900|69300|66400|66500|66700|67700|69000|70000|70900|71800|73500|73700|73100|72100|70900|70300|67100|67100|67100|67900|66700|67700|68100|68000|67500|67700|67000|67700|67400|66500|67700|66100|65000|64500|63600|61700|62300|62900|63200|62500|61900|60700|58900|58800|58100|58000|58600|61300|59900|57200|57100|57200||55500|56200|55900|57800|58900|61600|61600|62900|62700|61200|63000|62800|62000|62900|
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH|71400|71400|69200|69600|69500|69800|69800|70600|70700|73000|76400|74600|74100|74100|72000|72600|73300|71700|71000|70900|69400|69100|68800|66900|66000|68800|69100|69800|69300|69500|69600|69600|69400|68900|67800|67100|65600|65000|65700|66800|66800|68500|68100|68000|71100|70700|70700|71900|74500|74900|78100|78700|78700|79700|79900|80100|79800|80700|80300|80300||80300|79700|80100|79400|78600||79400|80600|81000|82100|81800|81600|81200|80500|80700|80600|80200|80300|80700|80700|79500||79100|79500|79800||79000|79700|79700|79900|80200|80800|81600|82900|82000|82000|82200|80800|81100|79600|79500|79300|80600|81000|81100|81900|80900|79600|79400|79000|78500|79000|79100|80300|80100|78600|78500|77600|79200|79300|81100|83500|84900|85200|86500|86900|86900|87000||86700|85700|87300|87900|88000|89000|89000|87500|88500|88200|89600|90100|91200|91700|91500|92000|93000|93000|93400|93600|93600|95400|95600|95500|96100|||99800|100000|98100|97900|96900|97100|97000|97500|97000|94500|93000|92600|92100|89600|89000||90300|89300|89800|88400|88400|87500|87200|87000|87400|87300|87800|89500|90700|89000|88200|87800|85600|84300|83500|83900|84300|83600|82600|82900|85200|85100|85300|85100|85800|86900|88200|89200|90100|89200|88000|87600|89100|88500|88000|87000|87000|87400|86600|86600|89000|88900|87700|88000|89600|89300|89500|90000|88800|87000|87700|87400|86600|86500||87600|88000|87400|87000||86000|87100|86000|86100|85200|89700|92300|92700|93000|91600|92900|93000|93500|97400|
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|34400|33600|34000|34200|34250|34500|35100|34900|35400|35550|36250|35950|36500|35900|34900|34650|34750|34950|33500|33600|35050|34500|33600|33000|31200|34200|34750|35250|34650|33100|33450|33700|34150|34300|32900|33350|32750|33650|34450|35000|34800|35850|35150|35900|35750|35800|35800|36200|36750|36900|38000|38400|38600|38150|38600|38900|39700|40300|40000|40200|41100|41000|42250|41050|39500|39450|39450|38150|41600|41050|42250|41900|41200|41200|40700|40600|39950|40400|40500|39650|38750|38450||37550|37300|37600||37600|37150|38000|38250|39250|39000|39800|40250|41350|42100|43150|41700|41200|40100|40200|39950|40650|39100|36450|36250|35550|34650|34650|34750|34000|34600|34550|35600|36850|36250|34450|32750|34050|34100|35300|36400|37500|37750|36700|36550|36450|36000||36200|35600|36300|37400|37300|38600|37000|36850|37000|36800|37600|37900|37700|38500|38650|38400|38000|40000|38700|36800|36350|36550|37100|37700|37300|||36700|37400|37750|37900|38550|38100|38150|38050|37350|37550|37700|39300|40050|41100|41550||42400|43000|41500|40950|39900|35000|36000|35250|36400|36400|37600|38600|38200|38700|40400|39050|38600|39100|39000|38550|39100|37950|36950|37000|36550|38250|38250|38200|39350|40300|39150|38000|34900|35100|35650|33700|34600|33450|33150|32400|32500|33150|33350|33800|33600|33650|33200|33200|33500|32150|32300|33100|33050|31750|31050|30050|31000|30900|33000|32850|34800|34700|35900||35550|36350|35050|34500|34300|35750|36150|36850|37850|37400|38500|39600|40200|42550|
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19550|19200|19090|18920|19100|19210|19320|19310|19420|19360|19690|19670|20450|20200|20200|20250|20200|20200|20100|20250|20250|20150|19920|19150|18970|19620|19890|19990|19870|20150|20700|21000|21000|21000|20800|20800|20600|20500|20650|21400|21750|21600|21450|21400|21900|21700|21300|21400|21600|21400|22100|22200|22100|22000|22300|22300|22500|22400|22350|22700||22700|22450|22500|22900|22900|23450|23350|23650|23750|23700|23300|23250|23200|23050|23000|22750|22550|22850|23350|22700|22500||22250|22350|22250|22250|21950|21800|21950|22000|21900|22000|22150|21900|21700|21950|22100|21950|22050|21800|22050|22000|22000|22400|22350|22500|22150|21450|21750|21550|21100|21200|21300|21500|21750|22000|22150|21600|22100|22250|22050|22450|22800|23050|23550|23650|23900|23700|23900|23850|23950|24650|24450|24350|25100|25250|24750|25000|25050|25450|25200|25450|25700|25750|25800|25700|25650|25900|25900|25850|25950|25600|25600|25750|||25350|24950|24950|25200|25400|25200|25000|25350|25200|24400|23650|24050|23400|23850|24300||25500|26700|27300|26850|27100|27050|26650|26550|26400|26500|26550|26250|26050|26250|25850|25400|25700|26000|26200|26150|26250|26000|25600|25450|25850|25950|25850|25700|26650|26500|26700|26400|26600|27100|27250|26900|27150|26900|26900|26250|26000|26100|25400|25100|25150|24950|24650|24500|24450|24400|24500|24850|24400|23850|24300|24000|24500|24400|25900|25700|25700|25700|26550||26350|26950|26600|26400|26300|27500|28200|28300|28250|28100|27950|28350|28450|28950|
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10240|10090|10070|10130|10070|10050|10040|10000|9920|10020||10130|10180|10010|10000|10000|10030|10030|10080|10230|10270|10130|10080|9920|9770|10240|10410|10520|10570|10660|10740|10630|10730|10750|10720|10700|10520|10540|10730|11180|11310|11390|11140|11160|11520|11600|11660|11600|11750|11780|12020|12020|11900|11940|12240|12380|12360|12410|12500|12590||12590|12230|12340|12540|12720||12750|12850|12680|12700|12660|12400|12050|12080|12420|12320|12390|12570|12520|12630|12130||11950|11940|11960|12050|11800|11800|11800|11800|11820|11700|11840|12000|11910|12000|11660|11630|11390|11310|11200|11300|11280|11390|11470|11260|11150|10810|10770|10730|10690|10910|11050|11200|11200|11100|11260|11060|11070|10900|10890|11330|11140|10950|10740|10350|10340|10360||10350|10340|10500|10660|10680|10710|10430|10350|10370|10340|10730|10670|10670|10780|10680|10660|10770|10940|11000|11010|10900|11020|10870|10730|10730|||10550|10450|10400|10550|10550|10550|10450|10500|10400|10400|10100|9990|9420|9290|9650||9960|10150|10250|10200|10150|10150|10050|10050|10050|10200|10350|10450|10350|10450|10500|10400|10750|11100|11250|11300|11200|10950|11000|10800|11050|11100|10950|10750|10700|11150|11200|11150|11200|11050|10950|10700|10600|10400|10150|10000|10000|10150|9950|9980|10000|9770|9790|9960|10100|10050|10250|10450|10400|10200|10250|10150|10250|10250|10800|10650|10600|10600|10450||10300|10400|10250|10500|10500|11000|11200|11450|11700|11650|11900|12000|11900|12100|
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|74200|72800|72300|72000|72300|71600|71600|70700|75900|77000|81500|77900|77800|79200|80400|79900|77300|72800|68000|70900|69100|75500|73700|72500|72500|73200|71500|71100|71800|69500|72600|72100|71400|74100|72000|75000|72300|77300|78000|79300|76400|75600|76800|76800|78100|76500|76600|77200|79200|80400|81500|80800|82000|82800|81100|82100|82100|81800|81200|84300|91100|90200|90800|93400|92000|91500||90600|90800|90300|90200|89700|89500|90000|83600|79000|77300|71300|62500|62200|61700|62600||64300|63500|61000|61000|60500|60600|58600|58100|58600|58100|59700|61500|62700|63500|62900|61000|59800|59600|59700|57600|56300|56200|55600|55500|56200|56200|56800|56300|55400|55000|53900|55400|55500|54200|53000|51300|52100|52800|53400|57200|57900|59800|57600|56000|56200|57400|58000|53900|52800|52700|53700|53000|52000|50800|50500|50900|50300|51400|51800|52500|52700|52200|51700|52000|51600|51200|51300|50000|50600|50600|50400|50200|51900||51100|49500|48100|48000|48100|47650|48050|47000|46850|48350|46950|48250|48350|47500|45950||42450|42500|44800|45100|46000|44350|44200|44050|45300|43050|43950|43950|43700|44850|44350|43600|43000|43500|45000|44100|44400|43700|42200|41800|42300|41200|40850|39450|40050|41100|42200|41450|40900|40600|41650|40900|41450|41750|40850|40000|40450|41350|41550|41200|42750|42350|42450|43000|43300|42750|43000|44000|45000|43450|43450|42350|42250|42150|45250|44350|45550|45900|48250|48450|46150|46050|45050|47400|46950|48300|49050|50100|51700|52000|51600|51600|52300|56900|
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|33550|33400|33200|34600|33800|35200|35800|35250|34750|35150|35900|35000|35850|35250|36150|36250|37200|37750|37900|38600|40350|41500|39600|38200|37950|38850|37900|38050|38550|38900|38850|39100|39800|39250|39000|36750|36650|38800|39250|40700|41100|41100|38100|38000|37350|38550|37100|35900|35700|36700|37600|36900|37300|37200|36200|37050|36400|36750|36500|37150|37850|37250|37550|37450|38000|38400||35650|35000|36050|36400|35000|31300|30400|29950|29950|29600|29950|30250|29850|29500|29750|29400|29000|29050|29250|29450|29250|29000|29100|29100|29900|30300|30550|31200|31050|31350|31900|31500|32150|32300|31950|31350|30600|30950|30750|32450|32750|33500|32500|31800|30950|30900|30200|30550|30800|31000|31100|29500|29800|29450|30600|30850|29950|32500|35000|35800|34850|34500|35650|35150|34950|35700|36150|35500|36150|37200|37200|36700|36250|36450|36100|36050|35350|35200|34250|33850|34650|35000|33650|32000|31900|32800|32500|31700|31300||30750|30350|30850|30900|31450|31600|31850|32100|31900|32400|31050|30900|29550|28650|29850||29700|30450|31200|30800|31150|31100|30100|30100|30800|31150|32350|32050|31500|31600|31900|31450|31450|31900|32700|32750|33100|32550|32700|32650|33700|33150|33500|32550|33500|34300|33500|34250|33000|32700|33150|31350|32300|30200|29250|28350|28300|29050|29750|29300|28900|29850|30450|29950|28500|27650|27400|28450|28250|28300|27800|27050|27200|26800|28650|28300|28050|27500|27100||25700|26100|26300|27000|27900|29500|28500|28350|31100|31050|31300|31650|31650|32400|
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13370|13150|13050|13000|13040|12860|13260|13080|13060|13300|14100|14080|14200|14170|14510|14620|14760|14760|14690|15040|15020|14410|14100|14510|14410|14890|14600|14810|14650|14680|14940|15490|17080|17020|16800|15310|14960|14510|14510|14520|14410|14450|14250|13870|13680|13840|13850|14060|14720|14810|15020|14800|14500|14280|14240|14050|14220|14260|14210|14200||14140|14010|14000|13940|14000|13960|13930|14030|14360|14400|14550|14380|13830|13610|13740|13850|13880|13860|13790|13880|14180|14150|14070|14190|14020|14140|14120|14040|14100|14700|14510|14360|14750|14540|14610|14550|14300|14350|14370|14070|14050|14010|14250|14090|14200|13680|13310|12530|12270|11800|11580|11640|11670|11850|12170|12160|12070|11860|12050|11900|11880|12100|12290|12420|12680|12530|12300|12300|12370|12300|12120|12550|12950|12820|13080|13040|13030|13070|13130|13540|13460|13350|13500|13510|13550|13480|13400|13560|13170|12690|12680|12560|12020|11960|12200||11950|11800|12150|11700|11500|11500|11450|11300|11150|10700|10400|10400|10200|10200|10350||10550|10900|10900|10700|10850|11100|11050|11050|11000|11050|11200|11200|11200|10800|10700|10600|10600|10900|11050|11250|11550|11400|11300|11350|11550|11650|11450|11550|11550|11650|11700|11900|11650|11650|11600|11450|11600|11450|11400|11450|11300|11450|11100|10800|11000|10900|10950|11000|11100|10800|10800|10900|11000|10350|10400|10150|10500|10750|11100|10900|11100|10900|11000||10650|10900|10950|11500|12200|13100|13500|13700|13800|13800|14100|14550|14300|14450|
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP|33850|33400|33150|33300|32950|32900|32850|32500|32700|32900|33600|33300|33400|33400|33150|33350|33700|33300|33200|33400|33600|33300|32650|32200|31650|32950|32800|32650|32250|32350|32550|32850|32950|33600|33550|32650|31950|31250|31550|32000|32600|32850|32550|32750|32950|32850|32550|32750|33200|33650|33850|33700|33400|33150|33200|34150|34150|35000|34750|34600||34350|34100|33850|33950|33950||33900|34150|34800|35150|34900|34500|34650|35300|36550|36400|35550|35800|35500|35350|35550||35000|34900|34800||35600|35350|35600|37300|37100|37100|37300|36950|36550|36750|35900|35600|35650|35200|34300|34850|35450|35900|36750|36750|36550|36550|36550|35900|35450|35750|36000|36300|36700|36550|36300|36400|36000|35200|36150|36100|36350|33600|33400|32550|32250|32100||32150|32250|33000|32850|33200|33350|33200|33800|34200|34400|34700|33300|32250|32850|32950|32850|33400|33850|34200|34150|34150|34200|34250|34000|34050|||33650|33400|32950|33800|33850|34350|34100|33850|33300|32350|31800|31900|30600|30850|31900||33200|34550|34950|34550|34900|34750|34200|34450|34500|34550|34450|33800|33550|33400|33450|32700|32900|33100|33700|34150|34600|33850|33750|33900|34700|34500|34200|33800|33300|33800|34000|33850|34650|34150|34100|33600|33650|32950|32500|32050|31550|32300|33050|31100|32300|31750|31400|30850|31550|31700|31900|31250|30650|29600|30350|30000|30750|30900||33100|33900|33550|34800||34600|35000|34650|34500|34450|36200|36400|36950|36200|35900|36750|36850|36800|38050|
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|146700|145800|139800|137300|137200|135500|133600|136000|130900|130900|142100|137000|125300|107300|101300|105100|103200|100500|99400|100400|99900|101100|98600|96500|95800|95900|94600|95800|94300|94200|97100|92100|87300|88600|89000|88700|88600|88600|87500|90600|91300|89700|90500|90900|93000|89900|89000|90200|91100|92600|91400|90700|90000|88600|88000|87400|88000|87600|87100|86700|88600|84100|80800|80200|79100|80000||82900|83500|84100|86500|85000|85600|85500|85000|84300|84000|81800|78900|75500|74100|74700||73400|74200|75600|77200|72400|73300|71000|71200|70900|75300|82700|82700|75500|76800|77700|77500|77300|77600|76700|78900|79200|79800|79100|79300|80300|80300|79900|77500|75900|76000|76500|78200|77600|76400|74600|74700|77900|78200|77000|79100|81000|80500|81700|83000|84900|78000||77200|77200|80400|80100|79800|80800|79200|78400|78300|78600|79100|78700|79100|78000|77700|77700|76600|76800|77900|75300|76500|76400|77800|77500|77000|||76600|74500|74200|73800|73500|73500|73600|74800|74300|71800|70400|70300|69700|71900|70400||71800|72300|69100|67000|69200|67100|65500|65700|65400|63800|65100|66100|66500|67500|63500|62200|63900|64000|64300|63000|60100|60300|57900|57500|58100|58200|57100|57000|58200|57800|58500|57500|55600|53900|52900|50800|50800|50300|48600|46250|47050|46800|45700|45450|45050|46250|45200|45500|46200|45100|45150|45850|45200|42750|42750|42200|43000|45400||48950|49650|49300|49850||50000|50800|53600|54000|54000|56200|59600|60900|61100|60800|60200|60300|59800|60000|
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|83400|79400|76500|75300|75900|78300|80000|81300|81000|85300|90600|83300|85200|87600|85100|77100|75600|82400|78400|81500|82600|83200|62900|65000|74400|70100|51000|46500|46000|46300|47700|47950|46050|43800|43500|42200|42200|43600|43750|43150|40700|39550|38150|38350|39100|37600|37100|37300|38300|37700|37600|37250|36500|35800|36400|36200|36400|36400|32950|32400|33000|31600|30200|29050|29500|29050||28150|28550|28400|28600|29650|29650|28750|28000|27650|27100|26900|27650|26550|26100|27600||27500|27150|27250|26800|26250|26450|26750|26900|28050|27900|29150|30500|29950|27100|23300|22000|21850|21800|21450|21250|21400|21650|22000|22000|21450|21200|21150|20950|20550|20400|20600|20950|20750|20650|20650|20300|20900|20850|21100|21300|21700|21900|22450|22500|22600|22600|22600|22600|23150|23900|23450|23300|22450|22250|22450|22400|22350|22700|22200|21800|21950|22050|22000|22950|22850|23000|23400|23350|23350|23600|23500|23500|24250||23450|22200|22200|22450|22550|21350|21250|21050|21200|21150|20650|20750|20550|20950|21600||22500|23550|24050|24550|24600|24750|23850|23550|23400|23050|23200|23200|22650|22450|22650|22400|22200|22800|22800|23300|23700|23600|23400|23150|23450|23100|22200|21700|21750|21900|22200|22300|22350|22300|22600|22750|23050|22800|22450|21750|21050|20700|20500|20200|20100|20000|19700|19650|21050|20550|21150|21400|21150|20600|21350|21250|21450|21600|22450|22200|22500|22050|21250||20550|21050|20950|21550|22050|23350|23250|23850|24050|23950|24100|25050|24750|25000|25600
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53400|54300|53700|54100|54200|55600|56200|57300|57800|59800|64900|60500|59500|58700|58000|59300|59100|56000|56200|56800|56700|56500|55200|55600|54900|57000|57600|57200|56800|57700|58100|57000|58800|61000|61100|61100|61500|60400|61600|63000|63000|62800|63100|62000|61900|59100|57600|58100|57400|56500|56100|53700|50900|50400|49500|49350|49950|49300|48150|47500||46300|44700|44400|44600|44450||44650|45100|46400|46100|45250|45300|45700|46500|46400|44600|44650|45200|45000|45050|44550||43950|43850|43850||43300|42700|43900|44250|44300|44650|44600|44600|44200|43950|44600|44200|44200|43550|43100|43100|43950|44500|44400|44750|45400|45650|45000|44100|43450|43550|44400|44250|44100|44000|45000|44200|45500|45350|46150|47000|45150|42300|42900|42900|42400|42400|42650|42550|42900|43750|44350|44250|44950|44850|44400|43700|43600|42950|42700|42500|42900|43500|42500|42550|42550|43000|43300|43150|43100|43350|43250|43150|43350||42850|43000|43250|43300|43450|43450|43250|43550|44000|43300|42550|42100|41600|42900|44150||46600|47500|48000|47200|46300|45900|44600|44250|44400|44700|45400|45050|44550|44300|46450|46150|45800|46500|47850|47700|47450|46900|46250|47000|47000|47900|47650|48650|48200|47550|47900|48000|48050|48350|47950|48050|48350|48200|48150|47300|47950|46400|46550|46300|45850|44600|43450|43200|43800|44100|44700|44700|44500|42550|42300|42200|41650|41750|43650|42400|43600|44400|44900||44200|47350|46500|47350|47450|48600|47250|47900|47500|46550|45950|46500|45200|45950|
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|93400|95100|95000|93500|95100|95000|93700|94400|92500|99200|102500|99200|98700|98400|102000|96300|98000|99600|101600|102600|99700|100800|92000|91800|90300|89400|87200|88200|87200|86200|87000|87000|89200|88100|89600|84300|80500|78500|79000|79300|80300|79500|75600|74300|74900|74100|73900|73700|73500|73000|72800|73500|72800|71800|72400|72100|70700|71200|67500|67400|69100|66000|63700|62500|63500|63100||63800|64600|63500|62700|61400|60200|61800|61900|61300|62500|63100|64100|63400|63800|63800||62600|63600|63000|63200|62500|63100|63500|62800|63200|62000|64300|64600|62500|61300|61500|60300|58600|56000|54700|53800|55300|56400|56400|56300|56200|55100|56300|56700|55800|55500|55000|55000|55100|55500|54500|54300|52600|51600|49250|49700|51000|50700|51300|51100|51600|50100|50200|50200|49750|50300|50200|49300|49400|49200|49100|49350|48950|49150|48700|48150|49300|48050|47750|48700|48900|48500|48100|51800|51900|51700|51100|50700|||50800|50700|50800|52500|52200|52600|51800|51100|50400|49750|48900|48600|50300|52000|54300||55900|56100|56400|57800|58100|57600|57400|56700|55300|56100|55900|55400|55200|54300|54300|53200|52500|53400|54300|54500|56300|57500|58000|59100|59100|58100|57800|55700|55500|54200|54700|52800|52300|53200|53300|53200|53400|53000|53100|53300|52700|53500|54100|52300|51800|51100|49400|49050|49400|48450|48500|49150|48950|47150|47450|46650|47250|48200||49550|49300|48350|47300||46200|46400|44800|46050|46500|49500|50100|51300|51000|50300|51900|53500|52500|53600|56300
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|11005.4004|10763|10666.0996|10860|10927.9004|11209.0996|11335.0996|11383.5996|10898.7998|11150.9004|12130|11732.7002|11887.7998|11946|11752.0996|11800.5996|11839.2998|12188.4004|12314.5|12469.5996|12750.7998|12605.4004|12004.2002|11926.5996|12149.5996|12712|12537.5|12508.4004|12324.2002|12663.5|12799.2998|12915.5996|12876.9004|13167.7998|12324.2002|12091.4004|11878.0996|12081.7998|12227.2002|12450.2002|12459.9004|12362.9004|11849|11878.0996|12169|12343.5996|12430.7998|12586|12527.7998|12809|13138.7002|13090.2002|13187.0996|13187.0996|13158.0996|13584.7002|13613.7998|13448.9004|13196.7998|13274.4004|13730|13264.7002|13332.5996|13002.9004|13187.0996|12673.2002||12566.5996|12605.4004|12624.7998|12799.2998|12605.4004|12586|12411.4004|12266|12159.2998|12256.2998|12489|12663.5|12876.9004|12896.2998|13235.5996||13129|13109.5996|13061.0996|13470|12944.7002|12779.9004|12993.2002|13080.5|13575|13739.7998|13759.2002|14224.7002|13817.4004|14195.5996|15397.9004|14767.7002|15281.5996|14913.0996|15572.5|15058.5996|14787.0996|15010.0996|15281.5996|15494.9004|14961.5996|15931.2002|13061.0996|12605.4004|12896.2998|12809|12227.2002|12256.2998|12295.0996|12023.5996|11693.9004|11276.9004|11567.7998|11538.7998|11693.9004|11887.7998|12139.9004|12653.7998|12905.9004|13090.2002|12741.0996|12595.7002|13300|12702.2998|12188.4004|12314.5|12508.4004|12547.2002|13002.9004|12838.0996|12905.9004|11829.5996|11713.2998|11926.5996|11829.5996|12004.2002|12207.7998|12314.5|12343.5996|12217.5|12275.7002|12469.5996|12285.4004|11975.0996|12188.4004|12130.2002|11965.4004|11800.5996|||11538.7998|11490.2998|11393.2998|11635.7002|11441.7998|11441.7998|11587.2002|11150.9004|10908.5|10763|10278.2002|10326.7002|10084.2998|10035.7998|10278.2002||10278.2002|10617.5996|10860|10763|10908.5|11150.9004|11102.4004|11247.9004|11490.2998|11635.7002|11829.5996|11732.7002|11635.7002|11732.7002|11829.5996|11975.0996|11878.0996|11926.5996|12120.5|12750.7998|12993.2002|12653.7998|12605.4004|12653.7998|13090.2002|13138.7002|12847.7998|12556.9004|12556.9004|12847.7998|12993.2002|13138.7002|13235.5996|13041.7002|12750.7998|12411.4004|12556.9004|12362.9004|12072.0996|11878.0996|11684.2002|11975.0996|11975.0996|11975.0996|11975.0996|11684.2002|11635.7002|11732.7002|11829.5996|11635.7002|11538.7998|11878.0996|11829.5996|11441.7998|11150.9004|10860|11344.7998|11441.7998|12400|11781.2002|11781.2002|11732.7002|11635.7002|11850|11344.7998|11635.7002|11587.2002|11926.5996|12120.5|12750.7998|13138.7002|13478|13914.4004|13914.4004|14399.2002|14932.5|14981|15611.2998|
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|154500|152000|150700|166400|160800|162800|165100|158500|151400|154100|149600|147800|149900|143800|143000|150400|151400|160600|147900|151000|151500|153900|148100|122500|120800|122400|121100|121600|123000|122000|126100|122000|117300|111400|107500|105800|104200|107000|108900|109900|112700|112400|108500|107800|105700|103400|102500|102700|101900|102600|101500|100300|101600|98000|97700|96800|96500|93200|90600|90400||90100|91000|89600|89800|91500||89900|88100|86200|87200|86600|82200|79700|78900|79900|82500|83600|84100|83900|84900|87700||85500|85000|85800|87000|86100|85700|83900|82400|84200|81700|81400|82300|82400|83200|84400|84900|86000|86100|86000|86500|84600|86700|88400|86000|88000|86100|82200|79500|79800|76400|74300|74400|74900|75800|74300|69100|68700|68200|70100|70600|71800|72000|73700|73300|73400|75100|76400|74800|74000|75600|74000|74200|76100|75700|77000|78200|77600|78600|77100|78200|79500|78900|73500|73100|74200|75700|74500|73800|74100|71600|70800|71300|||68500|67200|67000|67600|67900|67700|69000|68800|67800|68900|66600|66000|63800|62700|64800||66100|69600|70700|68800|67300|68100|66300|66100|65800|66200|67700|67700|66900|67300|67300|67400|67300|69500|69900|69800|70100|69000|69200|68300|69600|68600|67100|65900|67000|69000|69000|70200|67500|67400|67700|64500|66300|66100|63000|61800|62800|64500|64400|63900|63200|65700|65900|64300|63000|61100|60900|62000|63200|61400|62400|61900|62500|61700||63800|61200|60000|60000||57200|58700|59400|61200|62100|65000|66200|68000|71000|70800|70200|71700|70900|71900|
09218|43427|/equities/samsung-card|KRX300/KOSPI|29600|29550|29250|29200|29150|29050|29000|29050|29050|29000||29050|29000|28950|28900|28950|28950|28650|28600|28650|28500|28500|28500|28350|28150|28650|28750|28800|28900|28900|28900|28850|28850|28800|28800|28800|28550|28250|28600|29150|29350|29550|29250|29250|29450|29400|29400|29450|29750|29800|29850|29850|29850|29850|29800|29950|30000|29950|30050|30050||30050|30000|29950|30050|30100|30200|30150|30300|30300|30300|30150|30000|29950|29950|30000|29900|29900|30050|29950|30050|29800||29700|29750|29750||29700|29650|30000|30100|30250|30350|30300|30150|30100|30250|30400|30200|30100|30000|30050|29950|30050|30250|30100|30200|30100|30100|30050|29800|29650|29800|29800|29900|29850|29650|29400|29200|29550|29750|29550|29850|29950|29950|30250|30250|30200|30300||30300|30200|30400|30350|30400|30550|30450|30500|30550|30600|30800|30800|30650|30750|30650|30550|30550|30450|30550|30450|30350|30600|30550|30350|30400|||30300|30250|30150|30200|30200|30200|30050|30250|30150|30200|29700|29300|28650|28550|28850||29550|30000|32550|32650|32550|32400|32350|32250|32250|32150|32550|32650|32450|32450|32300|32200|32050|32100|32100|32050|32200|31650|31450|31400|31550|31450|31400|31450|31250|31250|31250|31400|31600|31350|31350|31100|31050|30900|30750|30550|30400|30450|30550|30700|30650|30350|30200|30300|30450|30300|30350|30600|30550|30150|30150|30150|30000|30100||30250|30350|30350|30250||30150|30200|30000|30500|30600|31200|31000|31100|31150|31200|31100|31250|30950|31000|
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12016.7998|11863.2002|12161.9004|12196|12025.2998|12213.0996|12400.7998|12358.2002|12563|12802||12981.2002|12981.2002|12605.7002|12221.5996|12289.9004|12545.9004|12511.7998|12392.2998|12452.0996|12392.2998|11863.2002|11812|11453.5|11376.7002|12042.4004|12469.0996|12307|12085.0996|12016.7998|12068|11940|12247.2002|12289.9004|11931.4004|12144.7998|11752.2002|11726.5996|11914.4004|11982.5996|11436.4004|16224.4004|16173.2002|16190.2002|16190.2002|16224.4004|16002.5|16139|16267|16548.6992|16984|17052.1992|17368|17794.6992|18093.5|18648.1992|18477.5|18946.9004|18776.1992|19245.5996||19203|19245.5996|18818.9004|18562.9004|18818.9004||18690.9004|19032.3008|19373.6992|18946.9004|18392.1992|17837.4004|17794.6992|17368|17496|17368|17496|18093.5|18349.5|18733.5996|18904.1992|22200|18392.1992|18306.8008|18306.8008|22200|18648.1992|18349.5|18605.5|18946.9004|19629.6992|19629.6992|20312.5|21848.6992|23555.5996|23043.5996|22830.1992|21976.6992|21080.5996|20696.5|21123.3008|20312.5|21336.5996|16565.8008|15626.9004|15763.5|15968.2998|15490.4004|15584.2998|15951.2998|15106.2998|15379.4004|15260|16104.9004|15874.4004|15737.9004|14747.9004|14662.5|15669.5996|15703.7998|16028.0996|16284.0996|16173.2002|16301.2002|16514.5|16267|15934.2002|16147.5996||16301.2002|16087.7998|16855.9004|17112|17112|17453.4004|16984|17240|17496|17240|17368|17325.3008|17666.6992|18392.1992|18562.9004|18264.1992|18392.1992|18946.9004|18946.9004|17752.0996|17581.4004|17794.6992|18050.8008|17880.0996|17837.4004|||17837.4004|17709.4004|18178.8008|18306.8008|18264.1992|18562.9004|18733.5996|18648.1992|18562.9004|19074.9004|18221.5|18349.5|18392.1992|18008.0996|18562.9004||18562.9004|19629.6992|20184.4004|19416.3008|19629.6992|20696.5|20141.8008|20013.8008|20440.5|20739.1992|20952.5996|20995.1992|20739.1992|20781.9004|19843.0996|19501.6992|19501.6992|19843.0996|19757.6992|19587|20269.8008|19501.6992|19032.3008|19203|20056.4004|20355.0996|20099.0996|19800.4004|20056.4004|20909.9004|21208.5996|21123.3008|20568.5|20355.0996|20312.5|19373.6992|19971.0996|19459|18904.1992|18605.5|19203|19416.3008|19373.6992|19245.5996|19203|19245.5996|18946.9004|18946.9004|19203|18392.1992|18008.0996|18434.8008|18349.5|17709.4004|17069.3008|16685.1992|17282.6992|17666.6992||19032.3008|19672.4004|19544.3008|20355.0996|23750|19885.6992|20269.8008|19459|19971.0996|19629.6992|20525.8008|20909.9004|20867.1992|22574.0996|22360.8008|22787.5|24110.4004|25177.1992|26713.5|
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP|57400|57500|56600|56400|57000|56600|56200|56900|56600|56700||56700|54400|53900|52000|51500|48800|46700|46050|45550|45100|44150|43500|42700|42600|43950|45750|44400|42850|43350|43450|43400|43500|43550|43000|42000|41900|41800|41300|42050|42900|43600|41650|41700|42650|41250|40250|40000|41900|41850|42650|43150|42650|42700|42750|43350|43300|44000|44000|45650||45400|44850|44650|45250|46050|46600|46000|46850|47050|47550|47300|46150|45850|45250|45250|46600|46600|47750|46650|45950|44250||44050|44400|44050||44100|44400|44250|44400|45600|46050|47050|48050|47600|48150|49300|46950|47500|47150|47300|48050|49200|49750|49500|49700|49250|49200|49600|48800|49100|50400|52100|50600|50300|50300|50500|51000|50700|51000|52900|53200|53600|53600|53400|53400|53700|52800||44800|44350|45550|46150|45850|46450|46000|45100|45200|44800|46250|45500|46700|50200|51000|50900|51600|51900|51500|50800|51400|51200|51900|51500|51400|||51300|50700|50100|48050|48350|48300|48300|47950|47650|44400|43500|41950|39950|41100|42600||44000|43800|43700|43700|45950|45450|44450|44450|43600|43600|44350|45150|44500|44750|46800|45650|46650|46000|47000|46800|46600|46100|45100|44800|44200|43900|43100|43700|44550|44750|45700|45700|44350|43950|43550|42200|42700|40650|39800|38350|38100|38650|37250|37050|38950|38550|38500|39150|39750|38800|39300|39950|39600|37500|38900|38600|39400|39900||40850|41600|41200|42750||42700|43550|43750|44200|44200|46100|46100|48000|48500|48050|49250|50200|49550|50200|
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10310|10000|9900|10040|9900|9860|9810|9930|9990|10280|10480|10400|10650|10580|10700|10710|10540|10760|10980|11290|11710|11750|11450|11350|12490|11950|11400|11270|11480|11310|11110|11670|11600|11800|12000|11920|11800|11430|11430|11720|11870|11640|11460|11390|11360|11000|11050|11100|11310|11440|11540|11490|11340|11130|11220|11110|10970|10940|10950|10800|11210|10200|9530|9480|9430|9430|9980|9800|9830|9840|9850|9700|9520|9200|9190|9620|9330|9570|9700|9720|10010|10070|10720|10260|10070|9800|9860|9670|9450|9060|8550|8500|8560|8750|8800|9070|9090|9110|8490|7610|7310|7310|7400|7470|7650|7620|7460|7350|7180|7240|7180|7160|7380|7260|7410|7380|7460|7360|7270|7630|7600|7760|8070|8200|8310|8470|8460|8820|8660|8540|8500|8560|8850|8430|9140|9290|9250|8570|8430|8260|8150|7760|7590|7560|7330|7290|7320|7390|7380|7320|7440|7420|7310|7240|7240|7390||7290|7320|7520|7770|7770|7760|7570|7590|7500|7150|7060|7030|7000|7210|7300||7200|7690|7570|7390|7370|7460|8250|8170|8180|8150|8320|8390|8320|7830|7830|8020|8100|7940|7970|7840|8130|8270|8280|8150|7850|7850|7770|7610|7480|7350|7380|7500|7500|7270|6970|6940|6840|6560|6400|6200|5770|5800|5500|5350|5250|5020|4730|4565|4780|4770|4770|4765|4700|4470|4560|4485|4475|4450||4645|4665|4655|4510||4255|4360|4315|4505|4600|4985|5000|5190|5120|5090|5200|5290|5230|5330|5260
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4468.7998|4446.1001|4314.2998|4250.7998|4214.3999|4300.7002|4387|4200.7998|4246.2002|4241.7002||4328|4368.7998|4359.7998|4087.3|4087.3|4128.2002|4159.8999|3996.3999|4132.7002|4050.8999|3946.5|3923.8|3705.8|3587.7|3869.3|4087.3|4169|4128.2002|4091.8|4214.3999|4228.1001|4332.5|4364.2998|4250.7998|4237.1001|4187.2002|4196.2998|4268.8999|4509.6001|4550.5|4586.7998|4455.1001|4486.8999|4505.1001|4527.7998|4523.2998|4568.7002|4659.5|4741.2002|4641.2998|4941.1001|4941.1001|4795.7002|5358.8999|5467.8999|5458.7998|5531.3999|5449.7002|5522.3999||5486|5467.8999|5386.1001|5377|5413.3999|6060|5504.2002|5604.1001|5667.7002|5694.8999|5613.2002|5504.2002|5522.3999|5349.7998|5386.1001|5368|5413.3999|5504.2002|5449.7002|5504.2002|5667.7002|6280|5622.2998|5567.7998|5440.6001|6070|5449.7002|5422.5|5522.3999|5622.2998|5704|5740.3999|5722.2002|5949.2998|5767.6001|5803.8999|5522.3999|5222.6001|5150|5031.8999|5050.1001|5131.7998|5231.7002|5186.2998|4913.7998|4922.8999|4904.7002|4895.7002|4913.7998|4950.1001|4868.3999|4777.6001|4768.5|4832.1001|4913.7998|4986.5|4723.1001|4586.7998|4704.8999|4714|4759.3999|4732.2002|5022.7998|5059.1001|5259|5259|5413.3999|5486||5522.3999|5567.7998|5640.3999|5667.7002|5667.7002|5867.5|5576.8999|5631.3999|5676.7998|5576.8999|5722.2002|5822.1001|5740.3999|5885.7002|5922|5912.8999|5894.7998|5949.2998|5903.7998|5749.3999|5449.7002|5867.5|5931.1001|5876.6001|5931.1001|6520||5876.6001|5885.7002|6003.7998|6031|6058.2998|6176.2998|6140|6158.2002|6067.2998|6112.7998|5876.6001|5931.1001|5949.2998|6031|6021.8999||6285.2998|6485.1001|6794|6703.1001|6903|6794|7093.7002|7002.8999|7502.3999|7638.7002|7938.3999|8247.2002|8447|8565.0996|8637.7998|8483.4004|8610.5|8837.5996|8810.4004|8764.9004|8873.9004|8746.7998|8447|8501.5|8701.4004|8737.7002|8556|8828.5|8864.9004|8701.4004|8401.5996|8192.7002|8501.5|8519.7002|8719.5|8982.9004|9219.0996|9173.7002|9128.2998|9355.2998|9355.2998|9673.2002|9010.2002|9219.0996|9718.5996|10082|10218.2002|10717.7998|10172.7998|10036.5|11126.5|11081.0996|11217.2998|12806.7998|11807.7002|7611.3999|||||||||||||||||||||||
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI|5530|5390|5280|5250|5260|5260|5280|5280|5290|5290|5360|5240|5250|5390|5330|5350|5330|5360|5340|5420|5280|5250|5120|5050|4950|5030|5040|5050|5020|5050|5030|5030|4995|4955|4905|4900|4800|4750|4745|4990|5040|5240|5280|5330|5600|5560|5570|5530|5550|5560|5590|5580|5550|5530|5560|5680|5790|5790|5810|5840||5810|5780|5800|5770|5800||5790|5840|5860|5850|5810|5780|5770|5780|5800|5800|5810|5850|5860|5970|5910||5900|5860|5810|5850|5800|5820|5880|5900|5970|5980|6010|6000|5970|5950|5990|5960|6000|5960|5910|6070|6090|6090|6180|6140|6000|5870|5930|5790|5760|5730|5740|5770|5700|5700|5680|5580|5550|5450|5500|5490|5500|5530|5610|5660|5690|5710||5750|5620|5730|5760|5730|5930|5830|5890|5900|5910|5880|5700|5690|5750|5720|5720|5690|5700|5730|5720|5700|5650|5670|5680|5660|||5620|5560|5550|5580|5530|5410|5380|5390|5500|5470|5370|5280|5190|5280|5590||5690|5800|5900|5870|5870|5880|5900|5910|5950|5930|5990|6070|5930|5940|5930|5900|5910|5940|5950|5990|5970|5960|5940|5960|5980|5970|5940|6010|6070|6210|6170|6070|6050|5970|5910|5790|5800|5730|5730|5700|5660|5720|5640|5650|5640|5630|5600|5630|5610|5560|5570|5660|5720|5560|5590|5590|5700|5790||5900|5910|5900|5850||5850|6040|6240|6380|6450|6620|6600|6610|6640|6600|6550|6660|6590|6780|6840
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP|47761|47761|47607|47222|46914|46914|46914|46297|46683|47530||48223|47992|47838|47992|48377|47761|47068|47761|46760|46066|45142|44911|44680|43909|45065|45065|45065|44680|44988|45373|45373|45527|45296|45142|44526|43678|41598|43293|43216|46374|48685|48146|48531|49225|49379|49302|49302|49687|49764|49610|49379|49841|50072|50072|50303|50842|51305|51382|51228|66400|50842|50226|50226|50303|50149||50534|50611|50919|51228|50996|50688|50457|50380|50226|51151|51305|51767|51613|51305|50842||50842|51074|50457||50149|49918|50457|50842|51151|51767|52383|52537|51998|51690|51921|51074|51228|50457|50149|50457|50688|51536|51305|51459|51151|50380|50534|50303|49533|49918|50149|50072|49687|49379|49302|48917|49148|49071|49225|50149|50996|51228|51844|51690|51767|51613||51536|51613|53462|53462|53539|53076|52922|52691|52922|52845|53539|52999|53230|53385|53462|53230|53230|53153|53462|53539|53307|53539|53153|52999|53076|69100||52768|52614|52768|53847|53076|52999|52229|51921|51921|51151|49610|49764|49148|49379|50457||51613|54078|58854|58854|58084|58161|57698|57467|57544|58007|58623|58777|57390|57159|57082|56697|57621|57852|58315|58084|58700|57544|57005|56774|57005|57005|56543|56312|56158|56620|56851|56928|56620|55927|55850|55156|55310|54232|53307|52537|52537|53076|52537|52460|55541|55464|55541|55927|56081|55927|56004|56620|56620|55696|55464|55387|54694|55002||54540|54771|54232|53770||53847|53924|53539|54232|54309|55464|56081|56774|56851|56620|56928|57082|56928|57390|
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP|80952|80857|80857|80571|80000|79714|81048|80095|79810|79905||80762|80381|80000|76952|76952|77143|76571|73905|74190|73333|73333|72000|70667|69429|72476|73714|74381|74000|72095|72857|73714|74476|73429|72571|72476|72952|73143|74762|75714|76667|77619|76571|77143|78190|78476|77714|77619|79238|79524|80095|79905|80000|80000|81619|82667|82286|83238|83524|84190||84286|84000|83714|83238|81905||81524|82000|82571|83143|81143|80667|80857|80762|81048|79905|80095|81524|80952|82762|81238|86700|80000|80476|80952||79524|79619|79238|79333|78952|78952|79810|80952|80857|80857|82190|81238|80095|78667|77524|78095|77524|75143|73238|73238|73238|73333|74095|73524|72762|73524|74095|74952|75143|75048|73810|72762|72476|72095|74095|75619|76667|76857|76286|76381|75714|75238||75238|75714|76190|76286|76286|77333|76476|76762|76286|76286|76952|77238|78381|79333|78190|78190|78667|78190|77714|77048|76857|77714|78095|78000|77810|||77905|78381|78476|78571|78095|78952|79333|79238|79619|77619|76762|75905|74857|74381|76476||77333|80667|80454|80272|80000|80272|79819|79909|81179|81270|80907|80816|78730|78005|78458|76190|75737|76100|76735|77188|76553|75918|75918|75646|78458|78458|77642|78005|79456|78912|79456|79728|78367|77098|77370|76190|76281|75102|74830|74195|75465|75556|75465|74467|74014|72834|70567|71111|70204|69478|69025|69478|68299|67483|66485|66213|67574|67483||69297|68934|69116|70839||70204|70023|68844|68934|69116|72200|72744|74104|74376|74104|74286|75465|74467|75465|
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|80500|79900|79800|80500|80300|80700|80900|78800|78000|79500|82600|81300|81200|80600|74600|73300|78000|78300|74400|73800|75000|73700|74200|72400|71500|73600|74400|73500|73300|71200|70800|72200|72900|73500|71900|72600|70800|71700|73700|76700|76700|76900|74400|75800|77500|77300|77200|77300|78000|77400|79600|79600|80500|80500|81700|83400|83100|84800|84500|85300||84600|86700|86200|85100|85000||85900|86500|87000|86700|84200|82400|84300|82300|82500|81000|82200|83900|85300|87500|89000|91800|88400|87600|79100||78100|77200|77300|77200|78500|79500|80300|82000|83500|83500|86200|83600|82400|80300|80200|78700|78500|75400|72900|72800|72700|72400|73300|74100|72900|73700|72400|74300|74700|73900|72300|69400|72500|72500|76300|77600|78000|77900|77700|76500|76600|76400||75700|75700|78500|79200|78900|79700|78300|79600|79700|79100|79300|77800|79200|80600|80800|80700|80400|80500|81300|80500|80200|81000|81000|81200|81000|82000||81000|81200|81800|82500|84300|83400|81100|80000|78700|84100|86200|86100|85000|83200|85300||84900|86900|87200|83000|86900|89400|87200|85800|86600|87400|87200|87600|82400|82000|81500|80500|76800|76500|75900|75700|76600|75600|75500|75200|77500|78400|77700|78700|80100|81100|79800|79500|79000|78700|77900|76100|77800|74700|72700|71800|71800|73700|75000|82200|83400|82600|81900|81600|81800|79900|79800|81500|81300|78600|78300|75800|78200|78700|84500|83500|83300|82000|83000||80700|82400|79600|79000|78700|80500|82500|84900|86800|85100|86800|89200|89600|93500|
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI|24850|24500|24200|24300|24450|24500|24450|24350|24550|25250|26250|25800|25900|25650|25400|25450|25750|25500|25550|25700|25300|25400|24850|24450|24200|24700|24850|24900|24850|24900|24850|25150|25200|24850|24500|24500|24450|24350|24450|24600|24900|25050|24500|24800|25500|25450|25250|25700|27000|27300|27950|28050|27800|27800|28050|28400|28500|28550|28600|28600||28500|28150|28150|28200|28450||28450|28600|28650|28800|28950|28850|28750|28500|28850|28700|28100|28400|28450|28500|28100||27850|28000|27650||27500|27550|27750|27900|28200|28400|28800|28900|28850|28900|29150|29050|29400|29150|29100|29250|28950|28900|28450|28300|28450|27850|28000|27700|27600|27900|28200|28250|28600|28400|28100|27850|28650|28500|28950|29550|29850|29850|30250|30350|30450|30400||30500|30400|30750|30950|31050|31100|30700|30500|30700|30850|31450|31250|31250|31600|31750|31800|31600|31300|31800|32050|32200|32600|32750|32750|33000|||33000|32650|32300|32300|32500|32300|32600|32400|31800|30850|29700|29650|29350|29250|29900||30750|31850|32650|32350|32100|32100|31900|31850|32000|31650|32100|32500|32450|32150|32500|32250|31850|31550|31800|31950|32650|32100|31600|31350|31750|31750|31500|31450|31000|31400|32250|33100|33450|32700|33400|35000|35100|35100|35000|34300|33400|33300|32450|32350|32400|32300|32150|32800|32150|31900|34050|35200|38350|37800|38050|37250|36850|36800||36950|37200|38250|37900||37800|38300|38250|38600|38600|39750|39300|39400|39500|39000|39600|39600|39250|39600|
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16550|16570|16570|15550|15260|15320|14900|15120|14150|13720|14180|13820|13810|13530|13110|13110|13110|13130|12480|12510|12490|12560|12310|11910|11790|12340|12740|13020|13000|12800|12860|12830|13040|13220|12810|12710|12780|12970|13160|13620|13740|14070|13810|13900|14000|14070|13830|13930|13920|13900|14070|14080|14150|13970|14220|14630|14610|15060|14960|15160|15400|15200|15200|15070|14770|14870|14910|14760|14970|14780|14750|14510|14450|14220|14190|14180|13820|13800|13950|13750|13750|13420||12720|12690|12840||12860|12620|12530|12650|12830|12900|13000|13200|13360|13380|13270|12750|12590|12420|12430|12530|12600|12620|12200|12220|12460|12340|12330|12450|12090|12300|12360|12650|12800|12650|12200|11930|12360|12550|12710|13150|13500|13530|13830|13850|14120|13770||13920|13910|14210|14450|14280|14630|13970|13950|13790|13600|14000|13890|14130|14430|14530|14490|14370|14420|14370|14140|13750|13900|13920|13790|13730|13650||13500|13400|13300|13350|13600|13500|13400|13300|13250|13500|13050|12950|12650|12550|12750||12900|13300|13200|13000|13300|14100|13950|13950|14200|14050|14250|14500|14250|14200|14100|14100|14150|14250|14000|13800|14000|13550|13300|13350|13850|13950|13600|13500|13550|14000|14200|14300|14250|14150|14000|13550|13800|13600|13250|13000|13300|13250|13100|13050|13000|13100|13000|13300|13200|12950|12950|13300|13300|13000|13200|12800|13050|13200||14100|14350|14300|14500||14200|14450|14300|14200|14550|15100|15000|15300|15600|15550|16100|16900|17350|16650|
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|90600|89700|89300|90300|88700|90000|94200|93800|96100|95100||95000|96300|95300|95100|95500|95600|96800|95600|96600|97700|97100|96100|93000|91500|95100|96100|97100|99800|100800|101700|101900|102600|103500|101200|100400|99500|101700|106000|109700|110000|113200|112400|110700|108300|108800|107300|107100|104000|103500|105400|105000|105200|105400|104600|108100|105700|100300|100100|101400||102700|103900|103600|103800|103500||102000|103000|101800|102200|102000|100000|98000|96400|96200|94900|95200|95700|94300|94300|96000|95900|95400|95000|96500||98400|98000|92300|92300|93400|94700|95200|97400|96400|96000|96800|97200|97400|98800|98200|95700|94900|97500|99700|101700|103900|102800|101300|99800|99500|98500|96200|96600|97500|97700|98100|93100|94900|93900|98300|97700|100700|101800|102100|101500|101300|103300||104200|103300|105400|104100|103500|108000|110600|111400|106500|105500|106400|105600|105600|105700|107700|105800|105800|109900|110000|104800|102900|101400|102900|103700|103300|||100200|99800|99700|100300|100200|99800|101200|102500|100300|100300|96100|96200|89700|89500|89900||94200|96200|97900|95300|95100|97900|97500|98200|97100|99600|103000|102700|101200|102600|102200|101500|102000|103000|104300|104000|105300|102600|103100|104500|107000|109500|108000|105400|105400|109600|108900|108100|105200|105200|104000|99000|100200|99600|95800|93800|94200|97000|98600|100200|99800|104000|104500|102500|101800|98900|99200|97700|97600|98300|96300|94000|94000|90200||93600|92800|90300|89900||87100|89000|87000|89900|91900|95200|97800|99000|100800|100300|100800|102400|101500|104200|
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP|450000|456000|455500|445500|456500|459500|454000|458000|453000|452000|473500|444000|410000|409000|411500|417000|400500|394000|392000|397500|395500|394500|393000|391500|387500|398500|400000|395000|399500|393000|390500|392000|399500|399500|395000|396000|401000|402000|398500|395500|394500|399500|386000|389000|399000|397500|398500|401500|412500|411000|408500|394500|433000|434500|435000|433500|435500|442500|444500|444000|444500|434500|437500|439500|429000|427500||426500|424000|416000|409000|411000|417000|414500|413000|395000|377000|380500|399500|400500|396500|397000||402500|400500|395500||390500|391000|384500|384500|376000|376000|377500|379500|374000|374500|375000|382000|380000|381500|380500|381000|376500|376000|370500|371500|366000|359500|361000|357500|354000|350000|352500|351500|356500|354500|359000|346500|348500|347500|343000|346000|348000|348000|351500|353500|355000|360000||362000|360500|358000|356500|352500|354500|353000|353000|350500|353500|353000|351000|337500|329500|329000|329000|328500|324000|329500|335500|334000|334500|336000|338000|344000|||344500|340500|342000|340000|342000|343000|342000|336500|335500|334500|332000|334000|335500|343500|347000||351500|350000|350500|345000|345000|343500|342000|337000|330000|329500|330000|330500|335500|337000|329500|326500|326000|325000|324000|325000|325500|324500|319000|314500|319500|322000|320000|316500|319000|317000|316500|314500|313500|301500|299000|300000|298500|298000|300500|303500|304500|302000|300000|298000|300500|298500|296500|293500|293500|289000|288500|289500|291000|290000|285500|284000|286500|291000|296000|294000|294000|291500|292500||297500|300000|302500|301500|298000|298500|298500|299500|289000|291500|287500|288000|285500|289000|
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|28400|27350|29700|30000|30200|30100|30550|29500|28250|31800|32600|32250|32550|33200|33150|31650|31500|31550|30000|32400|34000|32800|30600|27400|26300|26950|26100|20850|20650|20100|19980|20000|20200|20800|20100|20200|20050|20000|19870|21650|21700|22150|22150|22500|21900|21300|21350|21600|21600|21750|21000|22200|22550|22050|22400|23200|22950|22950|23400|23650||23600|24100|23500|23300|24250||24300|24600|24150|24500|23950|23400|23450|22200|21900|21450|20750|21800|21450|21950|21800|22200|21250|21050|21100||20750|21400|22050|22100|21850|22100|22150|21500|24200|23400|23250|24900|25000|23750|21000|18380|18650|17960|17220|17000|17660|17300|17650|17770|17390|17710|18320|18840|18600|18750|18120|18000|18010|18010|18220|18680|18230|18030|17660|17670|17730|17580|17960|17620|17560|16800|20650|20400|21100|20450|20400|20900|20850|21150|20700|20950|21200|21000|19820|19550|19500|19530|18970|18290|18060|18280|18050|17780|||17250|17050|17300|17400|17700|17750|17100|16850|16650|16600|16100|16300|16100|16750|17200||16800|17350|17700|17150|16900|17700|17300|16950|17800|18050|18350|18600|18500|18800|19150|19150|19050|19200|19250|18450|19200|18500|17950|17400|17500|18050|18200|18100|18450|19250|19400|20050|17500|17300|16850|16050|16050|16250|16200|15850|16250|17300|17850|17650|17600|17450|17200|17350|17400|16800|17900|18000|18300|18000|19700|20900|20150|19200|19500|18750|18550|18450|18550||18250|18700|17950|17700|17600.6992|17934.5996|17553|17553|17600.6992|17505.3008|17553|17839.1992|17648.4004|18268.5|
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8920|8880|8820|8910|8880|9080|9170|9030|9060|9290|9690|9610|9770|9680|9610|9710|9180|9040|8980|9020|9030|8820|8900|8740|8610|9020|9260|9440|9500|9460|9500|9630|9730|9760|9670|9610|9490|9500|9600|9880|9840|10030|9950|10090|9880|9800|9810|9970|10040|10080|10300|10160|10600|10540|10520|10830|10820|10980|10950|11120||11100|10980|10960|11060|10970||10900|11050|11030|11030|10910|10970|10890|10800|10780|10740|10860|11070|11030|11040|11150||11000|11000|11080|11210|11130|11320|11360|11340|11500|11760|12000|12180|12150|12210|12270|12100|12110|11710|11710|11960|11950|12310|12200|12230|12470|12560|12450|12430|12060|12310|12210|12300|12350|12420|12520|12040|12390|12400|12660|12990|13370|13560|13460|13310|13240|13220||13420|13160|13130|13470|13460|14020|13700|13800|14430|14180|14450|14340|14620|15060|14800|14320|14360|14370|14140|13670|14020|14170|13900|13770|13690|||13500|13400|13600|13600|13600|13350|13500|13000|12750|13150|12800|12800|12350|12250|12450||13300|13650|13600|12900|12900|13250|13200|13150|13600|13600|13950|14850|14050|13500|12900|12850|12850|12950|13300|13450|13950|13650|13400|13750|13700|13550|13100|12850|13050|13250|13900|13700|13500|13450|12750|12300|12650|12550|12350|12300|12450|12450|12350|12100|12150|12350|12200|12250|12250|12050|12050|12150|11850|11350|11200|10750|11200|11150||11500|11000|10900|11200||11000|10900|10600|10900|11000|11400|11400|12100|12200|12350|12800|13200|12650|13300|13250
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP|38050|37200|36650|36650|36800|37000|37500|36650|37200|38200||38800|40300|39550|40550|41050|40850|40900|40700|40150|38450|37800|36450|36150|35850|36650|37000|37000|36850|37400|37800|38050|37650|37800|37400|36850|36850|36650|37500|38850|38900|41150|40750|40750|42150|42450|43100|42500|44050|44400|45000|44900|44700|44700|46400|46800|47000|47150|46650|47350||46700|45550|45600|45750|45900||45700|46350|47050|47150|46850|46100|46000|45700|46200|47300|47400|48900|48850|49150|48200||47900|49600|49250||48900|49100|49350|49400|50000|51200|51300|52100|50700|51700|51900|51500|51300|50700|50800|51200|51700|53100|52900|52600|52300|50400|52000|51100|50600|50600|50200|50400|51100|51100|51300|51000|52700|52500|53400|54900|55300|55200|56400|56800|57500|58100||57900|57300|57400|58600|59300|58300|58500|57400|57100|56500|57600|57100|57000|57300|57300|56900|57600|58500|59300|60400|60400|60600|61600|61800|62300|||61200|60700|60600|60800|60600|60600|60600|60300|60100|58900|56900|57000|55800|54900|56800||57900|60700|61200|61100|60800|61000|60800|60700|60900|61400|63000|63400|63600|63800|64700|65000|65800|65900|66800|67400|68800|68000|67800|68500|69900|69000|65500|64000|63600|64200|64300|65300|66000|64200|64100|64000|63500|62400|60600|60500|61300|61500|60700|59900|60500|58200|58200|58400|58400|56900|58300|59000|58900|57200|57200|56500|56400|56700||58500|57900|56900|57500||57000|57300|57700|61700|63200|65700|65300|66200|65800|65200|65900|66200|66200|66000|
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18030|18010|18310|18020|18270|18400|18530|18300|18610|18870|19480|19250|19710|19290|18570|18420|19000|18950|18640|18640|19130|18770|18650|18050|17920|18710|19130|19170|18820|18160|18270|18430|18880|18940|18440|18100|17960|18100|19020|19150|19150|19430|19300|19300|19400|19410|19350|19360|19450|19510|20050|20250|20400|20250|20550|20900|21150|22150|22050|22700|23550|23350|24000|23250|22650|22500|22800|22450|23000|22700|22900|22850|22300|22200|21750|21800|21500|21350|21400|21600|21800|21750|22250|20950|20800|20700||20800|21000|21000|21000|21600|21650|22050|22300|22450|22750|24850|24000|24350|23900|23700|24650|25100|23300|21250|21100|20750|20850|20650|20650|20300|20650|20700|21400|22250|22200|20550|20050|20850|20600|21200|21400|22000|21750|20800|20350|20250|20150|20800|20300|20050|20150|20600|20550|21000|20100|20300|20650|20650|20500|21200|21000|21200|21450|21000|20950|21450|20350|19500|19110|19160|19620|19650|19770|||19550|20150|20700|20550|21050|21150|20700|21050|20950|22350|21400|22300|22350|22350|22100||22650|22800|22500|21600|20950|21650|21500|21500|22050|21450|21900|21500|21200|21750|24250|24700|24100|24100|24000|23750|24300|22400|22700|22750|23350|23300|22550|22950|23650|23900|23550|23500|21400|21050|20400|19150|19700|19450|19050|18900|19200|19450|19500|19900|19950|19450|19100|19150|18800|18050|18200|18550|18650|17800|17650|17050|17350|17700||19100|19700|19650|20500||20350|20250|18950|18850|18950|19850|19900|20250|20400|20550|21100|21350|21200|22150|
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|153200|148000|150000|154300|151000|151500|150200|150000|145300|150000|154600|151900|153800|155300|162500|160300|156200|150700|151400|150900|147800|142800|138100|137600|138200|142600|142500|143600|145800|144300|147000|148400|147000|145800|145000|146100|142600|142400|146400|145000|142900|140000|139000|130000|120800|119100|119300|119600|120200|120000|119600|120900|121900|120700|121100|122600|122600|125300|125200|124800||124100|122900|123000|122500|122100||123200|123800|126000|126000|124000|123800|125600|120100|119200|121000|121800|123300|123200|121500|123500||120000|119700|122800|122800|120400|122500|122100|120700|117300|114500|117300|119500|118700|124200|124400|123500|125800|110900|110700|112900|113000|113700|114200|113700|111300|111100|109600|107200|105800|108400|110400|111400|111400|112100|114000|112100|112400|111400|112500|113900|112500|111000|112800|112100|112300|113600||113400|112600|113700|116500|116300|116600|115300|116100|118700|119900|119100|117800|118800|117800|116900|114500|113700|114500|114300|113300|103000|104300|106000|104300|101500|||99900|99600|99800|99800|102000|100500|100500|100500|99400|96400|92700|93000|94600|94100|95400||94800|98800|99400|99200|99500|100500|100000|99700|100000|103000|103000|102500|101500|103000|103500|103000|105500|105500|105500|108500|110500|110000|109000|109500|111000|110000|109000|109000|111500|113000|114000|116500|116000|117000|115500|114500|115000|114500|114500|112500|111500|113500|117000|117000|114000|113500|113000|112000|116000|116000|115000|115000|114500|112000|114000|112000|107500|107500||111500|110500|109000|106500||100500|102500|101500|103500|104000|109000|111000|112500|113500|111500|115000|115500|115000|118000|
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|113400|110900|108000|107200|104500|104100|103500|103600|97400|105400|108600|104500|104400|104300|108600|106000|103500|102200|104400|108000|104700|90000|85700|85300|84200|86700|85400|86700|84800|85500|85600|86100|86300|86800|88000|86800|85200|84100|86100|86200|87100|90000|89100|88600|89400|90800|91500|93400|96100|98000|98800|98000|95900|96800|98200|100000|100400|102900|103300|103100||100000|97700|97300|97100|97600|98000|96800|98300|96000|96500|95200|94500|93800|93100|93500|93000|92700|95200|92500|93100|93000||90600|91000|92500|93200|91600|92700|92700|93200|95500|96400|97500|97700|98600|98400|97700|96800|95400|94300|94200|95400|96000|97900|96400|95700|96600|96200|93500|93100|92900|94400|94500|99100|101300|100800|105300|100500|99000|99000|101100|106200|105000|104000|102200|101400|99700|98600|101000|98600|93500|89900|85700|85300|85300|85100|83800|84300|84200|86400|85600|86100|87700|86400|86600|87600|89100|89000|89800|92000|91900|90400|90900|88700|||87200|87200|85700|88100|87900|89000|88000|88400|87000|83700|78200|78300|79300|77100|75300||82400|81500|81600|82500|82900|85500|85400|84100|84100|84000|84400|83100|83000|81700|82500|83500|83000|84600|86200|85500|91500|97100|96500|95900|96800|97500|98000|92500|90300|88900|88800|90400|91900|91000|91200|90700|89900|86700|85100|84800|80500|81100|78100|76000|77100|74600|74100|77300|80900|78900|81900|83500|80800|75400|78500|75400|78300|78200||81500|78400|77100|76900|81100|75100|75800|75100|82300|82500|86700|88900|85100|75400|76000|80300|73800|69400|72100|
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4800|4805|4915|4925|4970|5260|5850|5810|5990|6140||6140|6260|6000|5770|5720|5850|5950|5660|5710|5770|5710|5540|5210|5190|5580|5830|5880|5800|5830|5920|5920|6070|6060|5910|5820|5860|5890|6080|6280|6350|6510|6320|6450|6500|6550|6380|6310|6610|6750|6920|7130|7200|6910|7520|7900|7920|8140|8090|8210|8280|8210|8290|8260|8290|8250||8150|8260|8310|8280|8200|7980|8050|8010|8070|8190|8320|8590|8620|8660|8710||8550|8570|8360||8460|8500|8160|8450|8580|8770|8890|9210|9270|9270|9080|8950|8770|8570|8640|8800|9000|8960|8500|8700|9220|8980|8860|9080|8780|9020|9150|9580|9630|9720|9360|9220|9440|9930|10030|10050|10050|10000|10150|10120|10360|10280|10570|10430|10220|10400|10630|10660|11040|10520|10550|10970|10940|11000|11100|11440|11960|11910|12180|12170|11700|10740|10520|11520|11400|11210|11150|10760|||11150|11050|11150|11100|11550|11550|11650|11050|11050|10950|10350|10450|10200|10300|10150||10350|10750|10900|10500|10250|12000|12850|12850|13200|13150|13500|13550|13250|13300|13200|13150|13150|13250|13200|13100|13400|12950|12450|13050|13550|13900|13550|13550|13650|13750|13600|13750|13800|13850|14000|13350|13650|13000|12500|12200|12300|12400|12300|12250|12350|12700|12350|12550|12550|12050|12350|12600|12650|12350|12350|12000|12400|12500||13550|13700|13600|13750||13400|13700|13150|12950|12900|13450|13550|13750|14200|14000|14650|15150|15150|15200|
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|30750|30350|30250|30500|30700|31050|31700|34450|33850|34600|36550|35500|35000|35300|35450|35050|34400|34350|34150|35400|36150|37650|35300|36400|38600|38350|35150|34500|34000|34000|35000|35200|35350|34800|35100|32800|33000|33950|35350|35050|35000|34700|34250|34000|34200|33750|33400|34050|33900|34350|34450|34200|32500|31850|32400|32400|32550|32900|31050|31000|31250|30800|30100|29650|30100|30400||30250|30550|30600|30800|31500|31300|30150|29900|30100|30450|30400|30800|30600|30600|30850||30050|30050|29200|29250|28900|28850|29650|29850|30800|30500|31650|31200|30950|29900|29350|28800|28800|27900|28050|28200|28400|28850|29300|29200|28950|28400|28350|28200|27600|27450|27750|28450|28850|29000|28650|28250|28850|28600|29300|29750|30650|31000|31900|32000|32200|31400|31350|31350|31450|32350|32400|32400|32400|32000|32250|32100|32000|32750|32350|32100|32950|33400|33200|33900|33800|34250|34800|34200|34500|34850|34350|33950|||33700|33100|33150|33600|33650|33400|33300|33100|33100|32800|31400|31200|32050|31650|32550||33700|35900|40400|41000|40300|40600|40000|39450|39300|39300|40050|40000|39000|38050|38650|38700|39150|39250|39950|41100|41100|39900|39550|39550|40200|40250|39900|39300|39100|39050|39250|39250|39000|39650|40000|40600|40400|39900|39550|41750|40550|41000|40450|40350|40800|40500|40050|40400|41700|40650|42300|42450|41500|41750|42400|41550|41200|40350|41650|41050|41450|41100|39300||38000|38600|37350|38500|38950|40500|40500|41050|40850|39550|41250|47550|44700|44000|
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|22900|22450|23000|23050|22750|22750|22800|21850|21950|21700|24850|24150|23500|23350|23100|23000|23450|24500|22850|23000|23550|22250|21800|21650|21100|21800|22450|21950|21600|20850|20000|19770|19670|19650|19320|19300|19380|19480|20000|20500|20150|20650|19940|20100|20500|19820|19990|20050|20500|20800|20900|21350|21400|21100|21300|21600|21350|21650|21700|22250|22750|22550|23600|22150|21250|21150||21500|21650|21700|22100|20850|18400|22450|21450|20900|20850|21000|21200|21600|22000|22100||19990|19930|19570|20500|20100|19130|20600|20600|20850|21000|21000|21250|21950|22600|22400|22000|21650|21100|20500|20450|20550|19950|18690|18360|18120|18080|18040|18080|17190|17340|17180|17110|17070|17160|16170|15800|15970|15820|16110|16440|18110|18270|17410|15950|15400|15230||15420|15090|15680|15830|15770|16260|15600|15660|15860|15860|15880|15800|16110|16270|16250|16380|16210|16500|16670|16400|16250|15940|15910|16120|16100|16400||16150|16150|16450|16300|16600|16800|16750|17250|17150|17550|17100|17450|17100|16900|17300||17200|17000|16800|16600|16450|16500|16050|15800|15750|15800|16050|16000|15300|15500|14850|14400|14400|14500|14200|14200|14300|14050|14000|13900|14500|14650|14400|14400|14750|14850|14800|14600|14350|14300|14600|14250|14550|14300|14150|13900|13800|13950|14050|14100|14200|13850|13850|13600|13450|13200|13250|13550|13500|13200|12950|12750|13200|13300||14150|14250|14050|13650||12950|12750|12450|12550|12750|13150|13650|14850|14950|14800|15200|15450|15700|16100|
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|1763|1749|1676|1607|1607|1642|1646|1616|1608|1619||1655|1635|1546|1510|1510|1541|1521|1482|1513|1493|1461|1501|1470|1441|1555|1607|1645|1636|1616|1625|1664|1664|1667|1647|1666|1650|1760|1750|1791|1800|1808|1800|1686|1690|1703|1578|1584|1561|1570|1596|1591|1620|1618|1613|1635|1633|1653|1644|1684||1689|1696|1690|1689|1700||1743|1777|1805|1765|1705|1683|1681|1701|1700|1707|1728|1741|1726|1758|1760||1706|1710|1756||1744|1751|1776|1785|1823|1850|1900|1945|1999|2020|2060|2085|2045|2010|1982|2005|2045|1950|1918|1870|1877|1856|1853|1797|1754|1635|1624|1659|1667|1580|1535|1472|1531|1526|1567|1560|1565|1596|1585|1560|1537|1534||1570|1588|1635|1700|1763|1822|1715|1746|1642|1647|1689|1710|1695|1731|1694|1699|1700|1690|1626|1586|1604|1617|1615|1596|1614|||1650|1640|1660|1685|1700|1740|1710|1720|1715|1715|1675|1675|1670|1615|1635||1640|1640|1630|1630|1635|1765|1750|1770|1780|1830|1850|1855|1800|1760|1705|1695|1705|1750|1800|1790|1795|1770|1740|1755|1830|1885|1890|1885|1930|2020|2050|2070|2015|1930|1930|1850|1890|1840|1835|1780|1785|1740|1730|1880|1935|1975|2015|2020|2015|1970|1990|2130|2090|2010|2035|1995|2090|2050|2465|2260|2155|2110|2120|2155|2020|1965|1925|1970|1970|2105|2165|2375|2750|2865|3440|3435|3300|3335|
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21611.5996|21446.3008|20702.5|21033.0996|20454.5|20950.4004|20661.1992|20785.0996|21405|22024.8008||22809.9004|23677.6992|21900.8008|21487.5996|21405|21859.5|21198.4004|20702.5|21033.0996|20247.9004|20413.1992|19793.4004|19380.1992|18305.8008|19504.0996|19958.6992|20371.9004|20537.1992|20743.8008|20867.8008|20702.5|20785.0996|20991.6992|20537.1992|20082.5996|19586.8008|20082.5996|20785.0996|21198.4004|22024.8008|22520.6992|22231.4004|22314.0996|22644.5996|22520.6992|22768.5996|22892.5996|23512.4004|23471.0996|23760.3008|23925.5996|24214.9004|24214.9004|24338.8008|24380.1992|24256.1992|24132.1992|24504.0996|24586.8008||24256.1992|24173.5996|24380.1992|24834.6992|24752.0996||24297.5|24710.6992|25289.3008|25578.5|25661.1992|25206.5996|25247.9004|25124|25206.5996|24669.4004|24628.0996|25082.5996|24917.4004|23719|22975.1992||22892.5996|23057.9004|23223.0996||22479.3008|22066.0996|22851.1992|23140.5|24008.3008|24008.3008|24462.8008|24752.0996|24504.0996|24586.8008|24752.0996|24008.3008|23884.3008|23760.3008|23471.0996|23471.0996|23305.8008|24049.5996|22975.1992|22975.1992|23181.8008|22809.9004|22809.9004|22933.9004|22231.4004|22809.9004|23553.6992|24008.3008|23760.3008|23760.3008|23140.5|22851.1992|23553.6992|23553.6992|24214.9004|24049.5996|24586.8008|24876|25330.5996|25413.1992|25330.5996|25041.3008|30650|25000|24793.4004|25289.3008|25578.5|25289.3008|26115.6992|26363.5996|26239.6992|26528.9004|26611.5996|27686|27107.4004|27438|28057.9004|29834.6992|30867.8008|30867.8008|31570.3008|31487.5996|30950.4004|30909.0996|30867.8008|31115.6992|30702.5|30867.8008|||30991.6992|31570.3008|32107.4004|32562|31281|31115.6992|31115.6992|31487.5996|31033.0996|30991.6992|28966.9004|28429.8008|28223.0996|27438|28099.1992||28595|30165.3008|30661.1992|29545.5|29214.9004|29090.9004|28553.6992|29338.8008|30124|29876|29504.0996|28925.5996|28843|28966.9004|27190.0996|26694.1992|26363.5996|26694.1992|27107.4004|26363.5996|26611.5996|25909.0996|25702.5|25495.9004|25743.8008|25826.5|25413.1992|25413.1992|25995.5|25957.9004|25957.9004|26333.5996|25319.3008|25093.9004|24530.4004|23628.9004|24079.5996|24154.8008|23027.8008|24421.5|24917.4004|25082.5996|25247.9004|25867.8008|26033.0996|26570.3008|26198.4004|26322.3008|26115.6992|26074.4004|26157|26528.9004|26611.5996|25495.9004|25454.5996|25247.9004|26239.6992|26942.1992||28347.0996|28016.5|27851.1992|28512.4004||27892.5996|28305.8008|27603.3008|28347.0996|28140.5|29256.1992|29669.4004|31405|31776.9004|31405|31611.5996|32396.6992|31487.5996|33305.8008|
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|33250|33050|32850|33450|33200|33100|33550|32000|33400|35400|36950|36450|37500|37300|37100|37200|36600|36700|37000|36950|36550|36500|35750|35400|35300|36200|35350|35050|35200|35300|35550|36150|36000|36550|36300|36450|34600|35150|36100|36100|35950|35800|35650|34350|38800|38500|38400|38250|38450|38650|38900|38950|39200|39400|39750|40250|39750|39900|39450|39550||39700|39550|39150|39400|39600||39600|39500|39300|39600|38750|38300|37900|37250|37650|37350|38050|38500|38250|38700|38900||38850|38900|38050||39550|39050|39000|39100|39450|39700|39900|40200|40350|39800|39850|39300|39550|37900|38050|38800|38700|39050|38700|39050|39150|38950|38550|38550|38000|36650|36600|36800|36850|36500|36500|34350|34750|35050|35100|35850|36550|36550|36500|36200|35800|35700|35950|35900|35650|36000|36150|35900|36750|36800|36700|36750|36450|37200|36250|36500|36950|37550|37300|36700|37000|37050|36650|36800|37100|37500|37600|37450|||37250|37050|36850|37350|37700|37650|37650|37100|36000|35700|34850|34800|34700|34700|35200||35800|36600|37550|37150|36900|36400|35950|35750|36450|36750|37100|37100|36450|36750|37800|37650|37600|38000|38800|38500|39300|39050|38700|38950|39450|40000|39700|38700|38550|39050|38550|38400|37500|37450|38200|37350|38000|37500|37050|36500|37100|37950|38000|37850|38100|38000|37650|37800|38050|37750|36950|37450|37300|36400|36450|36000|36550|37650||38300|38350|38150|38600||37500|39000|38400|38950|39000|40150|41050|41400|41550|40900|40800|40850|39900|40800|
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP|5375|5333.2998|5277.7998|5256.8999|5166.7002|5166.7002|5215.2998|5090.2998|5097.2002|5145.7998|7570|4930.6001|4881.8999|4833.2998|4854.2002|4937.5|4881.8999|4805.6001|4798.6001|4805.6001|4784.7002|4756.8999|4722.2002|4638.8999|4625|4652.7998|4687.5|4715.2998|4694.3999|4673.6001|4659.7002|4652.7998|4645.7998|4618.1001|4680.6001|4652.7998|4618.1001|4576.3999|4631.8999|4666.7002|4784.7002|4875|4854.2002|4847.2002|4868.1001|4854.2002|4861.1001|4868.1001|4937.5|4909.7002|4937.5|4965.2998|4972.2002|4972.2002|4993.1001|5034.7002|5111.1001|5118.1001|5069.3999|5041.7002||5034.7002|4972.2002|4895.7998|4902.7998|5104.2002||5090.2998|5118.1001|5173.6001|5187.5|5229.2002|5229.2002|5354.2002|5381.8999|5402.7998|5354.2002|5270.7998|5340.2998|5236.1001|5222.2002|5222.2002||5180.6001|5187.5|5229.2002||5097.2002|5138.8999|5180.6001|5180.6001|5138.8999|5201.3999|5194.3999|5173.6001|5090.2998|5048.6001|5062.5|5041.7002|5000|4965.2998|4944.3999|5013.8999|5013.8999|5020.7998|5048.6001|5048.6001|5020.7998|5041.7002|5000|4951.3999|4944.3999|4868.1001|4972.2002|5020.7998|4937.5|4944.3999|5013.8999|5166.7002|5256.8999|5201.3999|5298.6001|5375|5423.6001|5444.3999|5437.5|5472.2002|5569.3999|5604.2002||5666.7002|5479.2002|5451.3999|5395.7998|5298.6001|5368.1001|5333.2998|5388.8999|5263.8999|5298.6001|5333.2998|5305.6001|5236.1001|5236.1001|5256.8999|5215.2998|5215.2998|5194.3999|5215.2998|5208.2998|5131.8999|5208.2998|5180.6001|5194.3999|5236.1001|||5375|5263.8999|5187.5|4979.2002|4944.3999|4930.6001|4923.6001|4930.6001|4937.5|4965.2998|4972.2002|4888.8999|4548.6001|4465.2998|4590.2998||4715.2998|4805.6001|5069.3999|5069.3999|5069.3999|5069.3999|4937.5|4888.8999|4909.7002|4847.2002|4854.2002|4916.7002|4909.7002|5027.7998|4930.5|4901.6001|4895.7998|4861.1001|4849.5|4832.2002|4814.7998|4780.1001|4745.3999|4647|4687.5|4693.2998|4542.7998|4513.8999|4496.5|4502.2998|4484.8999|4473.3999|4456|4305.6001|4241.8999|4241.8999|4253.5|4213|4155.1001|4143.5|4155.1001|4207.2002|4213|4201.3999|4143.5|4137.7002|4137.7002|4207.2002|4224.5|4218.7002|4189.7998|4253.5|4207.2002|4160.8999|5013.8999|4972.2002|5062.5|5125|7620|5229.2002|5250|5277.7998|5347.2002||5250|5354.2002|5340.2998|5451.3999|5451.3999|5555.6001|5500|5493.1001|5451.3999|5423.6001|5472.2002|5562.5|5534.7002|5562.5|
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|56500|57000|55000|54200|54900|55000|54800|55600|54500|56000|58100|57400|54700|51800|50400|51000|48550|48000|47500|47800|47650|47550|46100|45100|43000|45450|45250|46050|45050|44850|45900|45900|45500|46000|45950|45300|45350|45400|44700|45350|43800|41850|43600|43700|43850|42800|42350|43600|43050|43550|43450|42950|42500|41850|41100|41050|40900|41300|40950|40850||38900|38200|37700|37450|37750||38500|38850|38650|38500|37900|37750|37700|37700|37600|37550|40100|40100|39100|38800|39350||39050|38900|39900||39400|39700|39250|39300|39800|41100|43000|44300|42250|42450|43000|42500|41750|40550|40650|40200|40800|41250|41250|41150|41450|41100|41650|39000|38250|38050|38000|38250|38450|38100|37550|36950|37900|37700|37950|39300|39800|39800|41300|41700|41700|40800||40350|40100|41450|41550|41450|42100|42250|42000|42650|42300|43500|43000|43750|43150|43050|43450|43000|43250|43900|42750|43800|43800|43100|43200|43200|||43450|42250|43000|43300|43000|42450|42150|42250|41200|41150|40350|40850|40250|40250|39650||41550|43100|41950|41400|42100|41950|40550|41250|41050|40350|41400|41300|41150|41650|41500|40950|40800|40100|41850|40000|39050|38750|37600|37300|38100|38200|38300|37550|38100|38500|39300|39100|39150|38950|37500|36250|36300|36150|35300|33950|34100|34100|33850|33750|33700|34100|33700|33750|34000|33250|33000|33500|33500|32500|32700|32250|33500|34900||37500|37550|37350|37650||37600|38000|38200|37650|37350|38650|40100|40550|39600|38900|38900|38350|37600|37800|
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49000|49000|47800|47800|48000|48650|49100|50200|49950|51300|53000|52500|52300|50400|47700|48250|48000|48050|47950|48450|48050|47750|47600|45900|44550|48000|49350|49600|49300|49300|49900|50200|50700|50500|50200|49950|48650|48350|50000|50000|50000|50400|49500|49800|51700|51100|51000|52000|53200|53800|54600|54000|53000|52500|52900|53300|52800|53800|53600|54300||53000|52300|53600|54300|54400||54400|54500|54800|55300|55000|54800|54600|53700|53800|54100|55000|55300|55300|55100|55800||54800|54600|54200||54100|54400|54500|54600|54600|54800|57200|57900|57300|57700|58800|58400|58600|58100|58600|59200|59800|61000|60000|60700|60700|60200|59600|59000|57600|57300|58500|58500|59100|59300|58300|57400|58500|59600|59700|60700|62700|62400|62800|62800|63400|64700|64500|60400|59100|60300|60800|59900|61200|61600|61300|61700|61000|62300|61600|62200|62100|61100|63200|62200|62300|63100|63200|63300|63200|63000|62700|62800|||63100|63400|62700|62000|59300|59000|58300|59400|59700|59700|59200|58200|58800|58200|57300||59000|59600|59500|57200|57900|57100|54400|55100|54700|54300|55200|55300|55200|56500|57000|56000|56100|56600|54700|53900|51900|51100|49750|49300|50000|50600|50000|49900|50000|51900|52200|51600|52000|52100|51300|49550|50500|50100|48800|47150|47650|48800|49300|49000|49450|48100|47500|48900|49900|49900|50200|51700|51500|49850|50500|49250|49900|50000|52900|52300|53900|53800|54100||53200|54900|55600|56300|56400|58000|61200|62700|60100|60200|60700|60700|58100|58600|
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|35550|35050|35000|36450|35300|35000|34900|33500|33050|33250|33800|33550|34400|34150|35100|35650|35300|34300|33450|33900|35600|36400|35800|34550|34200|34700|34350|34650|35100|35050|35500|35550|34350|33700|32200|32150|31650|32400|33400|34150|34800|34300|33200|33350|32800|32550|32500|32600|32100|32500|32800|33850|34000|31500|30500|31300|30750|30150|29550|30000|30350|30200|30650|30300|30450|31000||30350|30300|29750|29850|29500|28200|27000|26150|26400|26200|27000|27300|27300|27050|27650|27650|27200|27950|28300|28650|28300|27800|27200|27000|27600|28300|28300|28900|28900|29600|30350|30250|31050|31250|31050|30200|29500|29850|29950|30400|31450|31350|29250|28500|28500|27500|27100|26750|27100|27350|26550|25050|25850|26250|26250|26550|27350|27850|28950|27850|28000|28000|28750|28600|28100|28950|29100|29150|30250|29900|30750|31100|30850|31700|31100|31300|31500|31800|30300|30300|30450|30350|30000|29600|29950|30250|30200|30050|||29400|28850|29050|29550|29650|30100|30400|30450|29950|29950|27700|27700|26950|24950|25550||26150|27200|28300|27550|27850|29000|28800|29000|29050|29500|30050|30100|29800|30050|30200|30100|30200|30950|32050|32200|32950|32550|32350|32000|32550|32700|32350|32400|33200|34000|35000|35400|34600|34600|35000|33150|34800|33950|33450|32800|33400|34150|34550|35150|34500|34900|35550|35050|34350|33350|33450|33750|33800|33900|34500|33850|33900|32750|34750|32300|31600|31150|30200||28300|29050|29150|30200|30950|32200|32800|33900|34550|34200|34000|34500|34100|34300|
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|12330.5322|11906.9639|11859.9014|11718.7119|11765.7754|12424.6582|12777.6318|12589.3789|12330.5322|12259.9375|25900|12142.2803|12707.0371|12518.7842|10918.6396|10636.2607|10612.7295|11295.1436|11248.0811|11059.8281|11201.0176|11177.4863|10848.0449|10612.7295|10542.1348|10848.0449|10777.4502|10871.5762|10848.0449|10306.8193|10824.5127|10777.4502|10918.6396|11083.3604|10800.9814|10659.792|10871.5762|10800.9814|11083.3604|11365.7383|12283.4688|12495.2529|12354.0635|12401.127|12565.8477|12965.8838|12565.8477|13836.5518|13671.8301|13742.4248|14213.0566|14966.0654|14942.5342|13648.2988|14165.9932|15954.3906|15342.5703|12001.0908|11718.7119|11271.6123|23850|10848.0449|10753.918|10448.0078|10236.2246|10518.6025|22600|10495.0713|10542.1348|10471.54|10683.3232|10659.792|10353.8818|10165.6299|10047.9717|10024.4404|10047.9717|9139.6543|9765.5928|9836.1875|10024.4404|10612.7295|23400|9483.2148|9647.9355|9765.5928|20250|9436.1514|8819.625|9003.1709|9243.1924|9403.207|9393.7949|9436.1514|9647.9355|9577.3408|9600.8721|10095.0352|9930.3145|9836.1875|9600.8721|9812.6563|9765.5928|9859.7197|10024.4404|9694.999|9694.999|9553.8096|9337.3193|9407.9141|9309.0811|9177.3047|9309.0811|9266.7246|9483.2148|9671.4668|9906.7822|9459.6826|9412.6201|9577.3408|9365.5566|9370.2637|10542.1348|12848.2266|12565.8477|12118.748|11954.0273|12118.748|12354.0635|26350|12048.1533|12001.0908|12001.0908|12377.5957|12118.748|12424.6582|11883.4326|11765.7754|11389.2705|11153.9551|10989.2334|11130.4229|11412.8018|11318.6758|11624.5859|11577.5225|11365.7383|11553.9912|11483.3965|11153.9551|11106.8916|11318.6758|11742.2432|11483.3965|11695.1807|25500||11977.5586|11765.7754|11930.4961|12259.9375|12965.8838|12895.2891|12801.1631|12730.5684|12589.3789|12354.0635|13201.1992|12001.0908|11836.3701|12377.5957|12636.4424||12518.7842|12236.4063|11859.9014|11624.5859|11601.0537|12542.3164|11954.0273|11954.0273|12165.8115|12095.2168|12212.874|12071.6855|11859.9014|12001.0908|11812.8379|11342.207|10871.5762|11318.6758|12259.9375|12330.5322|12377.5957|12189.3428|12401.127|12377.5957|12636.4424|12259.9375|12142.2803|11695.1807|11906.9639|12801.1631|12495.2529|12730.5684|12165.8115|11883.4326|11436.333|11130.4229|11412.8018|10777.4502|10589.1973|9812.6563|9883.251|9836.1875|9836.1875|10000.9092|9836.1875|9765.5928|9600.8721|9789.125|9530.2773|9177.3047|9224.3672|9365.5566|9647.9355|8847.8633|8965.5205|8683.1416|8871.3945|9012.584|20000|9130.2412|10212.6924|10330.3506|10118.5664|21000|9742.0615|10495.0713|10212.6924|10283.2871|10424.4766|10824.5127|11224.5498|11742.2432|12565.8477|13318.8574|14354.2451|18448.7344|18636.9883|18895.834|40650
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6680|8380|11070|11090|10210|10020|10900|11030|10820|10770|11860|11870|11780|11720|12070|12330|13000|12200|11720|12000|12810|12780|13040|11990|12020|11580|11210|11600|12340|11780|12210|12570|12640|12660|13350|13320|13150|9950|10000|9900|9640|9490|||9190|9050|9400|9870|10050|10100|10100|10200|10050|10100|9730|10050|10250|10400|10750||11500|11550|11450|10950|10850|11450|11150|11000|11150|11350|11700|11950|11800|11900|11950|11950|11900|12200|12600|12400|12750|12400|12300|12200|12450|13150|13000|13150|13650|14800|14600|14650|13300|13300|12200|11900|12500|12000|12100|12200|12050|12100|11900|12350|12050|11800|11700|11650|11400|11200|11450|11600|12000|10800|11000|9870|10350|10900|11950|11250|11050|11050|11050|11300|10450|10800|10400|10300|10350|10750|10700|11000|11300|11150|11750|12150|12800|13850|
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP|54700|53400|54100|55200|54800|55300|57500|47750|46500|46550|45600|45600|47150|44450|45500|47050|45800|46100|45000|48000|46800|47550|44550|42350|42000|45100|40550|43250|42550|41650|47300|44850|42200|32300|30300|29050|28500|29050|29200|30400|30850|30400|29350|28850|29700|29450|29350|29200|28550|29100|28100|28450|28050|26800|26100|26450|26050|25350|24500|24800|25150|24950|25550|25650|26050|27100|27150|27000|26750|25750|25800|25700|21800|20450|19730|19680|19530|20200|20300|21000|20800|21100|21700|21600|20800|20550|20550|20500|20200|20150|19650|20300|20950|19810|20200|19960|19090|19880|19550|20050|20350|19800|20050|18810|18870|18950|20050|20200|21200|20550|20200|20050|16760|15800|15730|15720|15720|15200|14240|14170|14230|14840|15040|15750|15900|15810|15220|15430|15400|15960|15950|15660|15720|15340|15020|15040|14810|15000|15580|15800|15400|15500|15400|15120|14990|15070|14460|14370|14430|13990|13710|13530|13730|13540|13310|||13050|13100|13000|13100|13050|12850|12800|13000|12550|12600|12200|12200|11600|11150|11300||11450|11750|12100|12000|12150|12550|12400|12500|12750|12550|12750|12650|12400|12500|12550|12400|12300|12650|13100|13100|13300|13350|13150|12600|12950|12850|12750|12700|12950|13000|12750|13050|12500|12500|12200|11850|12000|11850|11500|11350|11350|11600|11700|11750|11600|11900|12050|11750|11550|11250|11250|11650|11900|11900|11700|11400|11700|11500|12250|12200|12100|11800|11100||10550|11200|11500|11650|12000|12600|12350|12550|13050|12600|12250|12150|12000|12200|12150
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|16780|17100|16760|16470|16600|16510|16350|16720|16700|17300|18010|17800|16800|15520|14150|14330|14360|13920|13910|14000|14090|14060|13760|12810|12570|13160|13550|13880|14060|14180|14360|14580|14670|14520|14560|14430|14200|14180|14050|14460|14480|14080|13820|13810|14060|13940|13960|14330|14300|14100|14090|13700|13650|13480|13640|13920|13610|14120|14270|14460||14420|14290|14260|14310|14360||14590|14680|15000|15060|15100|14990|15040|14750|14770|14750|14910|14960|14910|14830|14840||15290|15540|15250|15350|15040|15000|14690|14610|14460|14620|16230|16250|15740|15710|16090|16020|16160|16100|16010|16270|16130|16210|16570|16800|16580|16470|16310|16170|15840|16080|15820|15740|15900|15850|15460|15070|15260|15200|15420|15760|15930|15700|16140|16610|16820|16990|16740|16530|16110|16470|16630|16440|16910|17500|17560|17710|17850|17950|17880|18000|17430|17400|17270|17110|17280|17390|17580|17880|17980|17680|18090|17960|18200||17650|17400|17300|17400|17000|16950|16900|17200|17150|17450|17400|17500|17150|17100|16500||17450|17550|17150|16600|17200|17200|17100|17100|17350|16950|17200|17300|17250|17300|17200|17050|17600|17550|17450|17050|17050|16700|16050|15850|15950|16000|15600|15500|16050|16600|16500|16600|16550|16500|15900|14700|14900|14750|14200|14150|14450|14300|14150|13850|13900|13800|13600|13750|14350|14550|14550|14950|14800|14400|14450|14250|14700|14850|16200|15550|15200|15350|15450||15200|15550|15650|15200|14900|15400|16000|16400|16150|15900|15900|16100|15700|16150|
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23132.1992|22755.4004|22604.6992|22755.4004|22416.4004|22717.8008|22341|22642.4004|22680.0996|22717.8008|30800|23056.8008|23132.1992|23094.5|21173.0996|20457.3008|26146.1992|26937.3008|26146.1992|26598.1992|27916.9004|27163.4004|26711.3008|25279.5996|25242|26409.9004|27615.5|27879.1992|27916.9004|27088|27690.8008|26748.9004|26522.9004|26748.9004|25694.0996|24865.1992|24676.8008|25128.9004|25242|26108.5|25995.5|26334.5|26070.8008|25995.5|26259.1992|26748.9004|26485.1992|26975|27012.6992|27276.4004|28293.5996|28293.5996|28368.9004|27690.8008|28406.5996|29536.9004|29536.9004|29800.5996|29649.9004|30026.5996||29800.5996|30139.6992|29875.9004|29725.1992|29649.9004||29725.1992|29989|30365.6992|30441.0996|29800.5996|29838.3008|29649.9004|29122.4004|29084.8008|29235.5|29499.1992|29838.3008|29499.1992|30139.6992|30554.0996|41450|30177.3008|30177.3008|29725.1992|40000|30139.6992|30365.6992|31119.1992|31910.4004|34095.5|37486.1992|40688.5|43853.1992|49579.6992|49203|33869.3984|33379.6992|33342|32889.8984|32249.4004|32663.9004|30704.8008|29875.9004|28255.9004|28632.6992|28821|28368.9004|28331.3008|28783.4004|27577.8008|27954.5|28331.3008|29838.3008|29725.1992|26334.5|25543.4004|25279.5996|26635.9004|27012.6992|28180.5996|26372.1992|25656.4004|25355|25543.4004|25581|25656.4004|25543.4004||25656.4004|25656.4004|26296.8008|27314.0996|27276.4004|26598.1992|25279.5996|25769.4004|25091.3008|24639.1992|25242|25091.3008|25807.0996|26635.9004|27238.6992|26899.5996|27163.4004|27314.0996|27502.4004|26447.5|25957.8008|26409.9004|26975|26598.1992|26598.1992|35200||26409.9004|26711.3008|26522.9004|26673.5996|27238.6992|27351.6992|26937.3008|26899.5996|26862|26899.5996|26070.8008|26296.8008|25317.3008|24940.5996|25618.6992||25468|27163.4004|27464.8008|27201|27879.1992|29122.4004|28255.9004|28595|29235.5|28783.4004|29423.8008|29084.8008|28180.5996|28218.3008|27992.1992|27954.5|27803.8008|28557.3008|29160.0996|29197.8008|29574.5|28783.4004|28218.3008|28293.5996|29536.9004|29310.8008|29310.8008|29047.0996|29273.0996|30139.6992|30629.4004|30667.0996|30591.6992|29423.8008|28896.4004|28482|29499.1992|28519.5996|27276.4004|26447.5|27012.6992|27238.6992|26899.5996|27050.3008|26673.5996|27728.5|27577.8008|27803.8008|27728.5|27464.8008|27841.5|29084.8008|29762.9004|28293.5996|28293.5996|27502.4004|28293.5996|28180.5996||30215|30252.6992|30026.5996|30817.8008|40300|29612.1992|30215|29273.0996|29913.5996|30102|30855.5|31571.3008|32475.5|33078.3008|32889.8984|34283.8984|35075|37749.8984|38880.1992|52200
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|83600|80000|73500|70000|55500|57600|56800|59600|60900|62000|65400|63300|62900|63700|63600|63900|64500|66000|63500|63300|62900|62300|62400|59900|59400|61200|62000|62400|60700|55800|53800|52900|53000|53000|51400|50400|49750|50000|50500|52400|53500|51100|50800|50000|58800|56500|55300|56600|55700|54300|57700|56800|56600|56700|58300|57800|55500|61900|61700|62100||60800|61400|61400|60300|59600||61500|61900|63400|62800|62900|62200|62300|62100|60600|59500|61300|63400|64000|63100|62700|65400|64800|66100|65400|75200|73800|71800|67900|75400|75700|74700|78700|93500|91100|90300|94200|91100|84600|85100|83000|83400|83300|79700|77600|77700|79100|79500|77400|75200|67200|58400|57400|55600|55900|55200|52200|50900|49700|49000|47000|49400|54300|54900|55900|56300|53200|52000|51700|48400|47550|47750|47100|46650|51500|51000|49850|49700|49100|50800|51500|51500|52600|52800|50500|50300|49600|49250|47550|44450|45300|45650|45250|44750|44700||44550|43750|44250|44000|44100|44600|45800|45450|45400|44650|42650|40500|42800|42550|42500||43750|45700|46500|45850|43700|46650|45150|44500|45250|45100|45900|45900|45650|45450|44850|45100|43800|45800|47600|46900|44500|43300|38200|33900|35350|35300|33100|32900|33500|34450|33950|33850|32800|32550|32600|31800|32700|31550|30050|29450|31200|30250|30050|30250|30400|30150|29600|29700|29400|29000|29500|29750|29750|28400|28750|26100|27600|28400|31250|31150|31300|31350|31650||31050|31400|30250|29500|29650|31550|31650|32700|33450|33900|31850|32300|32250|33200|33050
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|7970|7930|7850|7710|8060|8030|7960|7930|7920|8310|8730|8470|8430|6820|6670|6590|6430|6490|6410|6520|6660|6620|6700|6610|6490|6550|6610|6740|6760|6790|7000|6950|7160|6990|6780|6970|6990|7070|7230|7380|7320|7090|6920|6950|7060|7100|7080|7250|7320|7090|6670|6450|6350|6250|6440|6500|6490|6640|6550|6340||6080|5990|6050|6060|6060||6070|6190|6400|6470|6360|6410|6440|6390|6360|6410|6490|6520|6340|6320|6260|6350|6280|6200|6150|6280|5460|6580|6640|6650|6580|6740|7040|7090|7030|7030|7030|6920|6900|6660|6560|6670|6670|6810|6710|6350|6660|6710|6660|6480|6340|6400|6370|6420|6480|6490|6470|6240|6440|6580|6780|6970|7110|6990|7130|7090|7200|7210|7270|7130|6960|7040|7000|6960|6970|6920|7510|7470|7390|7710|7660|7720|7760|7690|7640|7590|7610|7690|7720|7600|7530|7570|7510|7340|7300||7130|7120|7150|7180|6780|6580|6600|6590|6510|6510|6300|6330|6280|6300|6390||6500|6640|6550|6460|6570|6490|6180|6150|6220|6220|6390|6450|6390|6220|6230|6200|6240|6280|6310|6310|6410|6290|6050|6050|6220|6210|6080|6000|6060|6200|6110|6220|6020|5950|5850|5670|5790|5570|5410|5230|5270|5380|5270|5220|5150|5190|5160|5130|5150|5090|5090|5250|5260|5120|5120|5010|5100|5170|5530|5490|5540|5510|5690|5610|5450|5630|5550|5640|5770|6100|6120|6390|6380|6300|6400|6450|6360|6480|6380
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP|367000|369000|360500|362000|364000|361000|366000|364500|368000|371500|390000|380000|373500|366500|364000|367000|363000|362000|360500|362000|355000|352500|353500|346500|342500|353500|360500|368500|367500|370500|374000|376500|379500|378500|375500|375000|375500|376500|385500|390500|393500|393500|388000|388000|397500|397000|401000|407500|416500|419500|423500|427000|439500|444000|444500|451000|448000|451000|455000|452500||450000|443500|443000|444000|447000||448000|452500|455000|456500|455000|452500|450500|450500|458500|454000|451000|461000|460000|462000|458000||460500|461500|459500||455000|456000|454000|451500|448500|449500|448500|449500|445000|446000|450000|446000|444000|441500|441500|444000|440500|441500|441000|441500|440000|438000|439000|435500|431000|436000|438500|439000|434500|432500|430500|430000|432000|432000|432500|436500|441500|441500|442000|440500|436000|436000||440000|438000|444000|440000|438000|452500|453000|454000|459500|459000|468500|467000|468500|466500|465000|465500|465500|462000|464500|468000|462000|461500|463000|462000|458000|||456500|452500|451000|452000|454000|454000|456000|455000|453000|449500|449500|450500|451000|455000|457500||474000|476000|481000|478000|477500|471000|462500|456000|453500|454000|459500|458000|452000|453500|449000|444500|443500|444000|442500|443500|446500|444500|446500|444500|449000|448000|450000|454500|453500|453500|463500|448000|447000|445500|442000|439000|440000|441000|442500|438500|439000|443000|439000|440500|441000|439500|436500|435500|435000|432000|438000|441000|440500|435000|439500|439500|438500|443000|457000|454000|457000|456000|455000|461000|461000|470500|464000|470000|469500|474500|463000|465500|464000|457500|455000|457000|457500|464000|
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6680|6650|6660|6680|6700|6730|6740|6700|6740|6950||7040|7080|6990|6750|6710|6810|6770|6620|6640|6670|6610|6500|6120|6170|6620|6800|6900|6890|6820|6870|6950|6990|7010|6970|6930|6920|6880|6950|7030|7070|7160|7160|7200|7150|7100|6920|6970|7090|7170|7200|7200|7160|7110|7410|7510|7570|7650|7710|7740||7760|7760|7690|7700|7710|7750|7700|7720|7890|7820|7740|7750|7770|7760|7790|7820|7870|7960|7900|7960|7990|8010|7820|7870|7890||7910|7810|7800|7870|7930|8060|8150|8380|8440|8510|8380|8200|8050|7860|7940|8110|8190|8100|7940|7910|7960|7910|7920|7790|7700|7850|7860|7760|7700|7720|7560|7450|7630|7640|7750|7910|8080|8180|8170|8050|8260|8270||8310|8320|8690|8950|8990|9220|9100|8980|9020|8990|9160|9070|9160|9350|9320|9290|9250|9300|9260|9150|9010|9060|8950|8900|8880|||8810|8700|8770|8840|8950|9010|9050|9060|9010|9060|9000|9070|8910|8770|8880||8690|9050|9010|9030|9310|9520|9200|9160|9260|9340|9340|9240|9080|8550|8250|8180|8030|8090|8080|8000|8080|7910|7800|7810|7920|7990|7920|7860|7920|8070|8060|8210|8050|8010|7920|7740|7870|7730|7600|7480|7540|7650|7540|7430|7410|7450|7420|7370|7350|7310|7360|7390|7310|7010|6830|6800|7000|7020||7450|7460|7420|7420||7040|7200|7020|6980|7020|7590|7700|7990|8050|8040|8290|8390|8340|8470|8400
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16020|16540|15830|14740|14840|14190|13900|14610|14200|14270|14790|13830|12710|11600|10150|10350|10290|10250|10010|9970|9710|9680|9610|9200|9060|9600|9950|10200|10420|10490|10630|10460|10650|10530|10390|10140|9910|9910|10170|10370|10310|10550|10400|10620|10780|10850|10900|11400|11610|11740|11870|11470|11440|11400|11520|11700|11490|11570|11490|11400||11130|10960|10900|10890|10800||11060|10980|11150|11410|11510|11510|11120|10450|10390|10590|10880|11020|10700|10640|10360|11000|10990|11250|10860||10810|10680|10620|10740|10550|10800|11700|11850|11710|11710|11930|12050|11740|11740|10910|13090|13050|13310|13490|13600|13630|13510|13710|13500|13340|13280|13330|13200|13050|12650|12310|11750|12110|12020|12360|12650|12550|12630|12950|13290|13700|14090||13920|13600|13810|13920|13850|14000|13930|14550|14750|14540|14720|14570|14790|14160|13960|13860|13290|13440|13660|13690|13650|13630|13850|13850|14050|14800||14250|14150|14100|14000|13300|13350|13400|13750|13700|14050|13950|13850|13650|13200|13000||14200|13900|13050|12700|13050|13150|12750|12700|12700|12500|12650|12500|12250|12350|11950|11850|12250|12250|12350|12000|11700|11450|10400|10350|10750|10650|10450|10450|10850|11250|11400|11350|11250|11400|10650|10000|10100|10300|9830|8970|8950|9030|8940|8930|8840|8780|8680|8970|9240|10050|10200|10250|10000|9690|9680|9510|9570|9870|10650|10600|10650|10700|10800|10850|10500|10800|11100|10650|10650|11000|11900|12200|11950|11450|11150|11250|11100|11500|11400
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7010|6940|6990|6990|6870|6940|6890|6790|6750|6900|7210|7130|7100|7050|6670|6670|6870|6870|6710|6720|6780|6560|6450|6110|6020|6630|6870|6990|6900|6850|6880|7060|7140|7090|6970|6970|6890|6860|7240|7480|7470|7430|7230|7530|7630|7550|7360|7500|7420|7560|7800|7780|7820|8190|8470|8660|8700|8800|8780|8860||8920|8920|8870|8870|8950||8940|8970|9090|9130|9020|8990|8960|8950|8960|8920|9090|9320|9310|9310|9340|9340|9050|9050|8990|9070|8890|8910|8810|8900|9080|9090|9130|9370|9430|9530|9620|9400|9290|9150|9230|9270|9430|9360|9150|9110|9090|9010|9000|9000|8920|8980|9000|9100|8960|9030|8790|8600|8770|8690|8930|9170|9430|9520|9590|9570|9550|9510||9500|9500|9820|9960|9930|10070|9950|9960|10030|9990|10230|10300|10350|10510|10600|10700|10440|10580|10550|10390|10240|10250|10350|10330|10160|10200||10200|10100|10150|10300|9990|10550|10450|10250|10200|10500|10350|10450|10350|10400|10700||11050|11300|11100|10950|11150|11650|11550|11400|11450|11200|11200|10650|9960|9940|9940|9870|9970|10050|9980|9990|10050|10000|9720|9710|9940|10000|9930|9960|9820|10050|10150|10500|10500|10500|10500|10350|10550|10400|10250|10050|10250|10200|10100|10150|10200|10200|10000|9800|9550|9280|9280|9280|9180|8790|8750|8570|9000|9060|10000|10000|9850|9900|10000||10050|10150|9700|9800|9810|10600|10600|10800|10750|10900|11000|11500|11650|12100|
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|229000|226500|226000|222000|222000|220000|216000|211500|216000|218000|228500|223000|218500|214500|205000|192200|201500|200500|200000|198200|214500|209000|211500|209500|211000|219500|223000|231000|230000|225000|225000|225000|232500|229500|224000|216000|213500|233000|236500|231000|231000|230000|228500|224500|238000|240000|237500|238000|238000|250000|252500|246500|255000|259500|262500|258500|255500|262000|257500|256500|257000|255500|258000|245000|239500|242500||226500|225000|213500|213500|210500|209000|212000|210000|218000|222500|244000|242000|242500|240500|242500|248000|235500|232500|234500|236000|231500|235000|236500|236500|244000|240000|245000|251500|256500|260500|258500|252500|248000|248500|241000|232000|231500|229000|216500|215500|217500|211500|210000|206000|206000|205500|208000|213000|219500|219500|221000|212500|199600|194000|200500|215000|222000|223500|214000|222000|223000|218000|218500|210500|209000|201500|204500|202500|190100|192400|195100|182000|186300|179500|164000|128500|131600|132200|131400|132100|135500|135400|131700|130800|133700|130600|131200|127000|||125600|128200|130200|131300|131400|128100|127800|127100|124200|128200|123400|124500|123700|125600|127100||127600|127300|125333|124857|127714|126857|125143|123429|124952|123714|124952|123810|124476|123429|119714|117143|114857|112476|111429|111333|111714|109810|107810|107524|112762|114190|113619|113238|113143|116667|115714|116952|118762|116571|115524|102095|100667|99524|98381|97238|98571|99524|99333|98381|99143|98952|98190|98571|98857|97048|97333|99048|99810|96857|98190|95714|94952|96476||104762|105619|105333|104857||101810|103905|105524|103810|101714|107714|109048|111143|113619|114952|115905|117238|117619|118381|
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13770|13810|13640|13720|13660|13680|13560|13550|13710|14090|14580|14470|14590|14610|13820|13810|13960|14080|13780|13900|13580|13520|13320|12970|12920|13450|13600|13750|13550|13520|13570|13770|13840|13450|13320|13280|13250|13010|13710|13950|14020|14190|13780|13700|13700|13890|13710|13680|14270|14300|14620|14620|14790|14950|14980|15130|15280|15480|15450|15700||15640|15660|15510|15500|15490||15500|15600|15980|15930|15960|15700|15450|15680|15700|15860|16030|16210|16030|16150|15610||15570|15610|15570||15600|15510|15430|15410|15660|15720|15860|16150|16470|16660|16710|16110|15900|15820|15750|15730|15860|15710|15210|15210|15350|15070|15060|15030|14750|14870|14990|14950|15140|15290|14670|14620|14920|14780|15040|15470|15670|15670|15700|15650|15700|15700||15600|15550|15820|16050|16090|16430|16270|16300|16430|16360|16950|16700|17080|17320|17360|17260|17340|17360|17180|16800|16730|16790|16850|16780|16750|||16500|16400|16450|16600|16700|16650|16900|16950|16800|16600|16200|16400|16050|15700|16500||16750|17200|17550|17850|18100|18350|18100|17950|18200|17750|18200|18300|17550|17650|17250|16950|16900|17100|17100|17150|17350|16800|16750|16700|17150|17100|17000|16950|17350|17700|17750|17650|17550|17500|17350|16950|17100|16850|16450|16200|16550|16700|16850|16700|16350|16050|15900|16000|15950|15850|16050|16300|16350|15750|15300|15100|15100|15200|16000|15900|16150|16100|16400|16300|16250|16300|15450|14950|15000|15750|16500|16850|16850|17050|17750|18050|17800|18100|
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP|31450|30850|29650|30050|29750|29850|30000|29300|28900|29800||31050|31950|31850|31200|31400|31600|31650|31850|32700|33500|33400|31800|32600|32850|33800|33200|33650|32850|32000|31750|31700|31200|31350|31300|31300|30950|30950|31400|32700|33350|33300|32900|33150|33950|33900|33950|34250|35200|35100|35600|35750|35250|34500|36250|38250|37850|38350|38050|37500|37700|37200|36600|36600|36600|36600|37850|37500|37850|38450|38600|38350|37750|37000|35750|35800|35500|35900|36700|36500|36700|37000|37400|36650|36900|36800|37050|36650|35750|36600|36750|37450|37300|38150|40400|40000|40250|39750|39300|40150|39400|39550|40300|40200|40650|41300|40800|39700|39300|40500|40500|40700|41700|40250|41000|41100|40200|39950|40300|41200|40500|40350|42600|43850|44500|43650|44550|44550|43500|43900|43600|42700|42850|43000|45200|46000|46100|39900|35900|35350|35600|35350|37000|34700|34150|34150|33800|34950|34400|34100|34050|34700|35450|35200|35150|||34150|33600|33750|34250|33600|33600|34400|33350|33350|33550|32350|29000|25900|25500|26600||27900|29250|29200|28950|29200|28700|28050|28700|28900|28950|29850|29700|29400|29200|29400|29300|29050|31250|32500|32850|34050|34050|34050|32000|32100|32050|32450|31900|32050|32450|32800|33500|34050|33500|33000|32850|33000|32300|32150|31900|31350|31800|31050|31300|30900|30500|30050|30300|30300|29400|29550|29900|29150|28600|29600|29200|28150|28300|30450|30450|30350|30000|30500||29750|30050|30800|29650|29750|32650|31800|33000|33000|31950|33550|33500|33350|35050|
09261|43764|/equities/f-f|KRX300/KOSPI|17130|16690|16530|16480|16360|16420|16510|17030|16900|17840|19830|18540|18610|17700|17130|17290|17610|17460|17140|17080|17130|16830|16560|15420|15410|16480|16890|17700|17700|17950|18810|18880|18800|19350|19110|18650|18600|18530|18860|19900|20000|19980|19900|20000|20350|20050|19810|19990|20100|20350|20700|20200|19920|19650|20150|20200|20200|20350|20300|20600||20400|20000|20100|20200|20100|20500|20200|20300|21100|21500|21050|20200|20050|20000|19660|19560|19900|21150|21100|21000|21650||21450|21500|21000||20600|20650|20900|21200|21800|22850|24450|24650|24350|24300|25050|22800|22150|21900|22400|23000|23050|24050|24450|24500|23650|23500|23750|23600|23100|23200|23250|23500|23100|23000|23100|22200|23450|23400|24250|25050|25700|25050|25100|25150|25650|25450|25800|25500|24700|25350|25200|25200|26450|26400|26100|26600|26450|27200|26950|27400|28350|28750|28900|28700|28650|28650|28900|28150|28400|29700|29550|30100|29950||29700|29150|30100|30000|30500|30200|30650|30600|30900|30850|30500|30800|31100|30300|28950||30000|31800|29850|29800|31100|30700|30300|30450|30750|25100|26800|24950|24100|23800|24900|25100|26450|27200|26500|26150|27250|27050|26300|23000|23150|23000|23850|21500|20200|20200|20700|20900|21200|21650|20550|15000|14500|14300|14150|13750|13750|13800|13500|13300|13350|13200|13300|13300|13450|13300|13850|14200|13700|13400|13450|13350|13600|13900||14600|14500|14450|14650||14050|14150|13950|14350|14750|15750|15800|16450|16400|16300|16750|17000|16950|17450|
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP|49800|49500|48600|48900|48750|49400|49300|48250|47900|48150||48000|47700|47750|47100|47000|46200|47600|46650|47350|46850|45850|44750|44950|44650|45650|46650|48700|48650|48850|48300|47800|47850|48150|48400|47950|47300|47350|47950|48000|47200|47950|47350|47700|47700|47150|46000|45850|47200|47250|47000|47400|48000|47450|48850|49200|48750|48450|48700|48950|49600|48600|48150|48150|48700|48950|49350|48750|48850|50200|50700|50200|51200|55200|52400|51100|53600|53400|53800|53700|53300|54300||54100|54600|53700|53600|52200|51000|51400|52500|52500|53100|54100|55300|53800|54800|55600|54000|57400|54900|55700|53700|54200|55500|55100|54700|54600|54500|51900|51500|50000|50200|49950|49900|49400|48150|49600|50600|50500|49750|52200|53200|51300|50600|51900|52700|51300|51500|51900|50400|49500|51200|51400|51300|53100|53200|52500|51800|50700|48350|47300|47200|47800|47750|47550|47250|47000|47400|47000|45900|46250|46650|45500|45500|||44800|44950|44800|45050|44900|44600|45400|45000|44750|44000|42650|42750|41600|40400|42000||42350|43000|44150|43100|43600|44400|43050|43750|44000|44550|45350|45750|45150|45650|46250|46650|46750|48000|48200|48000|48150|45850|45000|44600|44800|43650|43100|41700|43500|44300|44450|44550|44000|42200|41000|40450|39900|39500|39700|38550|38350|39350|38300|38650|38500|37500|37200|37400|37350|36650|37700|37450|38400|36750|36300|34550|36200|36700||39400|39450|39250|39600||39250|40400|39850|40750|41550|44100|46250|48750|49600|49350|50400|51100|51200|51900|
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13900|13830|13710|13800|13720|13850|13800|13420|13500|13540||14240|14380|14110|13540|13520|13890|13810|13290|13050|12860|12500|12330|11550|11460|12040|12000|12140|12110|12130|12120|12380|12360|12360|12080|11990|12030|11940|11950|12360|12500|12470|12120|12310|13060|13100|12950|13130|13250|13350|13640|13640|13850|13870|14080|14530|14610|14820|14670|14860||15000|14790|14660|14660|14780||14800|15060|15300|15120|14970|14670|14660|14510|14510|14760|14630|14920|14920|15120|14780||14600|14720|14610||14870|14510|14300|14470|14590|14920|14900|15190|15070|15360|15880|15380|15100|14750|14850|15040|15200|15000|14550|14410|14960|14500|14600|14480|14030|14310|14390|14720|14900|14890|14640|14500|15000|14880|15610|16020|16560|16660|17100|17080|16960|16900|17130|17010|17150|17750|17810|17790|17970|18000|17970|18030|18160|18350|17900|18350|20650|20750|20600|20550|20750|21100|21450|20450|20200|20000|19800|19900|||19850|18850|18950|19250|19600|19450|19650|19550|19500|19250|18800|18950|18500|18500|19450||19900|20150|20550|20250|20400|20950|20350|20500|20700|20350|21000|21300|20850|20850|21150|21000|20450|20600|20750|20500|20350|19550|19500|19450|19950|20050|19800|19850|20250|20750|21100|21150|21150|20300|20250|19850|20300|20200|19900|19800|20050|19850|20500|20650|20950|20550|20100|20300|20200|19600|19600|19900|19850|19250|18300|18200|18700|19350||20400|20250|20450|20600||20700|20750|20050|19750|19600|20900|20850|22200|22650|22700|23300|23550|23400|24000|
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|45600|43100|46150|48800|47250|47700|48400|47850|47550|47500|48550|48000|48500|47450|50800|50900|50400|50800|50600|51000|51800|53700|52800|50600|51400|53500|53300|54200|55300|56100|57200|58100|54000|52500|50500|49950|49850|51300|51700|52500|53500|53300|54800|59100|58600|58100|58900|59300|58300|59500|58500|57700|60300|58800|57900|57600|55700|53200|53800|53000|54500|52800|53500|53800|51800|51400|51000|50300|48750|49200|49150|49150|49350|47200|46500|47400|46300|48050|48150|50300|48200|49400|49000|47500|45250|44700|44650|44400|43700|43500|43900|42500|42750|41400|42250|43050|45800|45300|45500|45750|42200|40800|40250|39250|39100|38800|39250|38900|38800|37000|37000|37600|37450|36300|35000|35450|34500|35100|30500|30150|30000|30150|30600|31750|32400|33100|32750|32650|31150|31450|29150|29400|30250|28850|28700|29200|28900|29650|29300|29000|29100|28400|28850|29100|29500|28800|28700|29400|30100|29750|29300|29200|30500|31000|29100|||28100|28200|27800|28150|27900|27800|27700|27300|27100|27150|26500|26800|27050|26850|26450||25800|25350|25850|24500|24950|26400|25800|26000|26250|26250|27050|27100|26700|26650|27350|27450|26600|26800|27600|27650|27600|27050|27250|27600|28300|28350|28200|27450|28450|29150|29500|29700|28400|28100|28700|27550|26700|25900|24150|23600|23600|24100|24350|24100|23750|24550|24800|23350|23150|22600|22350|22700|23250|22800|22800|22400|22750|22450||23900|24350|24550|21850||20400|20900|21200|21650|22000|23600|24050|23600|23050|22500|22500|22450|21700|22350|22500
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7430|7270|7340|7390|7450|7590|7880|7670|8110|8650||8790|8800|8670|8710|8810|8800|8750|8760|8900|8900|8760|8500|7471.1001|7328.1001|6681.1001|6851.3999|6681.1001|6367.7998|6292.8999|6354.2002|6361|6183.8999|6102.2002|6245.2002|6115.7998|5857|5802.5|5993.2002|6197.5|6252|6320.1001|6143.1001|6197.5|6470|6470|6361|6742.3999|7151|7743.5|9630|9541.5|9739|9888.7998|10147.5996|10202.0996|10188.5|10236.2002|10215.7002|10467.7002|15520|10563.0996|10835.5|10644.7998|10603.9004|10277||10222.5|10304.2998|10263.4004|10283.7998|10215.7002|10161.2998|10181.7002|10147.5996|10174.9004|10079.5|10263.4004|10208.9004|10161.2998|10079.5|10195.2998|14970|10161.2998|10249.7998|10215.7002||10202.0996|10174.9004|10086.2998|10154.4004|10106.7998|10147.5996|10460.9004|10454.0996|10420|10440.5|10563.0996|10277|10086.2998|9956.9004|10011.4004|10222.5|10263.4004|10556.2998|10256.5996|10338.2998|10522.2002|10488.2002|10351.9004|10256.5996|10004.5996|10229.4004|10113.5996|10195.2998|10229.4004|10215.7002|10168.0996|9943.2998|10447.2998|10610.7002|10665.2002|11012.5996|11067|11148.7998|11332.7002|11441.5996|11543.7998|11591.5||11537|11496.0996|11741.2998|11891.0996|11795.7998|12088.5996|12190.7998|12279.2998|12429.0996|12470|12647.0996|12456.4004|12803.7002|12939.9004|13137.4004|13205.5|13008|12946.7002|13055.7002|12946.7002|12708.4004|12626.5996|12504.0996|12422.2998|12340.5996|18600||12497.2002|12361|12463.2002|12258.9004|12258.9004|12122.7002|12156.7002|12156.7002|11986.5|11816.2002|11509.7002|11509.7002|11475.7002|11407.5996|11169.2002||11509.7002|11577.7998|11441.5996|11475.7002|11850.2998|11645.9004|11475.7002|11645.9004|12122.7002|12122.7002|12395.0996|12599.4004|13008|14165.7998|13416.7002|12769.7002|12361|12327|12156.7002|11850.2998|11884.2998|11850.2998|11373.5|11611.9004|11748.0996|11135.2002|10896.7998|10556.2998|10215.7002|11169.2002|11067|10760.5996|10658.4004|10692.5|10624.4004|10113.5996|10181.7002|10215.7002|9875.2002|9432.5|9330.4004|9330.4004|9160.0996|9092|9092|8479.0996|8887.7002|8921.7002|9023.9004|9023.9004|9023.9004|9296.2998|9330.4004|8989.7998|9330.4004|8989.7998|9432.5|9500.5996|15100|10215.7002|10215.7002|10011.4004|10215.7002||9875.2002|10147.5996|10079.5|10556.2998|10726.5|11203.2998|11782.0996|12463.2002|12463.2002|12395.0996|12701.5996|13076.0996|13042.0996|13484.7998|
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|104500|104600|104500|105200|104600|105900|104500|103000|104500|107300|109600|108900|109900|107300|105100|104700|105700|106400|106600|105200|101500|99300|96600|92500|92100|95000|95400|97100|95500|95200|94500|95600|97000|96300|93400|91900|91400|88300|90600|93200|94200|95200|91500|91900|102700|102200|100500|102400|104000|104500|106500|106700|107500|108500|109600|110200|109400|111100|110500|111900|113100|112800|111400|110600|110000|110900||110700|112600|113300|113000|111500|109900|110000|109600|110600|111300|109600|111100|111300|112900|112600|114000|108800|107600|106800||108800|106800|105000|105500|107100|106500|107600|109200|109600|110300|112400|108800|108100|107500|107500|107100|107400|106200|103100|102600|104500|103000|104000|104500|101700|104100|103500|104300|104000|104500|104500|102400|104500|104700|107500|110300|113400|113000|115500|115700|116000|115600||116000|115800|117400|118800|118800|122200|123200|118800|121300|120800|122900|121700|121400|152500|150100|149900|149800|149500|150200|150100|147500|147500|146700|148400|149200|||149000|139500|138500|139500|141500|144000|145500|145500|146000|151500|148500|149500|150500|158500|158500||156500|156000|156500|155000|156000|157500|152000|152500|152500|152500|154000|157000|155000|157000|157500|152000|148000|148500|146500|147000|149000|147000|147000|146500|150000|147000|147500|148500|149500|151500|151500|151000|153000|153000|150500|150000|152000|152000|155500|153000|155500|161000|158000|159500|167000|164000|161500|159500|153000|146500|144500|145000|144500|142500|144500|143500|148500|148500||153500|156500|156500|156500||158000|155000|152500|151500|150000|156500|160000|166500|168000|168000|167500|170500|166000|165500|
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23700|23350|23100|23500|23350|23550|24000|23300|23300|23800||24600|24900|24450|24300|24450|24350|24550|24750|25200|25850|25000|24750|24550|24000|25300|25450|26150|25950|26200|26700|26550|27050|27000|26700|26800|25850|26250|26800|27450|27600|28350|27600|27800|28200|27950|28400|28650|28950|29250|30300|30100|30450|29950|30000|30500|30700|30150|30550|30600||30200|30300|29950|30050|29800||29500|29500|29500|29950|29250|29050|28850|28150|28000|27650|28550|29750|29650|30100|30350|30550|30000|30300|30700||30700|31400|33400|33700|32850|32150|33450|34000|32550|29900|30150|29900|30300|29500|29700|30100|30300|31250|31600|31900|32300|31800|31350|30900|30450|30100|30050|30500|30450|30600|30300|29500|30400|30150|31700|31900|33000|33200|33700|33650|31900|31800|32500|31950|31200|31850|32350|32200|32100|31550|32100|31800|31250|32600|32000|32750|32100|32400|32700|33450|32800|31800|31650|30050|30450|30250|30300|30200|30150||29750|29500|30000|30000|30650|30300|30750|29200|28850|28800|27650|27150|27200|26950|27350||27100|28350|27450|27000|26650|26900|26550|26550|27200|27700|28600|28150|28050|28000|27500|27450|27400|27950|28850|28650|29150|28600|28750|28000|28600|28350|27400|27150|27350|28150|28450|28700|28650|28600|26100|27000|26800|26350|25600|25450|24850|25050|25150|24950|24950|24550|23500|24450|25050|24250|24500|25150|24700|23050|23100|22500|23300|24000|25800|25100|24750|24900|25200||24050|24650|25150|25900|26700|28450|28750|29950|30600|30550|31950|32400|31350|31950|
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34458|34208|34083|34708|34708|34583|35292|35083|35292|35833|43950|36250|35167|35292|35000|33917|33708|33750|33625|33917|33292|33208|33208|32125|31667|32375|33333|34250|34333|34458|35042|36083|36000|35125|34750|34500|34083|33750|33958|34458|34958|35125|34167|35083|35667|35458|35500|35500|35542|35000|35083|35125|34792|34917|35833|35917|35708|36417|36250|36542||36708|36208|36583|37042|37167||37083|38000|37917|38042|39000|38750|38583|38667|38708|38583|38625|39417|39167|38958|39542||39625|37875|37542||37083|36958|36917|36792|37208|37083|38000|38958|38792|38250|38042|37625|37667|38125|37375|37250|37292|37250|36708|36583|36708|36708|36208|34583|34375|33125|33958|34458|34708|34958|34833|34083|34667|34333|34708|35417|36958|36875|37167|37625|37833|38208||38208|38000|38500|38542|38875|39250|38750|38667|38500|38458|39042|39250|41083|41833|40875|40292|40375|40208|40292|40292|40500|40583|40625|40292|40792|||40542|40333|40292|40250|40583|41000|39625|39042|38250|37417|37583|37917|36750|37000|38458||39042|39042|38625|37958|38917|39958|39667|40250|40083|40208|40500|41042|40708|40583|40625|40708|40750|40083|40875|40625|40625|40542|40750|40375|40333|39583|38833|38708|39792|39625|39458|38458|38333|38083|39667|38042|37958|40125|39500|39375|39667|39833|39625|39458|39250|39833|39208|39083|39500|39083|39375|39917|38958|37917|38375|37958|37792|37875|46800|39000|37875|36083|35917||35167|34167|33625|34542|34542|35125|35250|35667|36167|35917|35958|36500|36083|36583|
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6970|6910|6850|6740|6520|6480|6390|6210|6220|6270|6380|6260|6300|6190|6140|6060|6030|5960|5900|5820|5790|5890|5730|5800|5780|5940|5860|5850|5730|5630|5500|5360|5330|5400|5250|5160|5020|4985|5110|5030|5040|5100|5010|4865|4870|4975|4910|4960|5010|5070|5120|5060|5090|5010|5020|5220|4965|4850|4835|4810||4665|4615|4750|4795|4730||4720|4725|4765|4680|4640|4540|4480|4445|4460|4390|4415|4490|4550|4780|4745||4655|4680|4650||4630|4550|4635|4620|4685|4670|4710|4835|4785|4700|4745|4705|4710|4675|4765|4685|4545|4535|4540|4450|4375|4350|4280|4220|4150|4090|4085|4150|4165|4120|4120|4285|4380|4455|4340|4340|4350|4325|4300|4140|4095|4100||4060|4040|4090|4005|3960|3945|3900|3895|3895|3880|3985|3995|3980|4020|4025|4025|4040|4010|4025|4025|3965|3955|3950|3945|3945|||3920|3900|3895|3940|3920|3915|3900|3880|3875|3780|3730|3745|3690|3690|3805||3835|3955|4020|4000|4015|4050|4010|4000|4055|4035|4075|4095|4065|4055|4050|4005|4035|4065|4075|4090|4190|4135|4120|4090|4150|4165|4095|4085|4100|4100|4120|4145|4165|4125|4080|4020|4100|4070|4055|4050|4060|4020|3980|3920|3855|3810|3805|3820|3815|3725|3795|3875|3890|3820|3825|3800|3850|3905|4060|3990|4010|4010|3985||3870|3900|3875|3910|3900|4060|4115|4180|4185|4160|4210|4260|4250|4325|
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP|29300|29000|28200|28050|27750|27850|27900|27850|27650|28550|29850|29500|29400|29300|29350|29650|29600|29850|29750|30450|30500|29900|29600|29000|29050|29950|33100|33500|33050|33250|33700|34500|34450|34700|33900|33000|33050|34100|34750|35700|35600|37000|35050|35300|36800|37600|36700|37300|37000|37200|37450|37500|38650|34200|33700|33950|33550|33150|33550|33500||33900|33400|33150|33300|33050||32800|32800|32500|32800|32400|32600|32050|32100|32400|31550|31700|31950|30500|30250|31900|32600|31850|32550|32100||32200|31700|31900|32250|33000|33250|33650|34450|34350|34250|34900|34900|35500|36250|35000|35050|34600|36450|36100|37000|37500|38200|37500|36700|36800|36500|37200|37800|36250|36600|36400|35800|32750|32050|33250|33750|34800|35200|35250|34350|34500|34300||34250|34150|34750|33850|33250|33600|31850|31950|31300|31050|31800|31450|32800|32800|33300|32800|33300|33850|34200|33700|33100|33200|33600|33850|33350|||31450|30950|30550|31300|30900|31050|30950|31400|30150|28600|27400|27550|28500|28100|28800||28200|29900|30450|30100|29800|30000|29750|30050|30950|30650|31050|31050|30250|30000|28850|31750|32200|31900|32300|32200|32250|31150|30850|31100|31750|31600|31100|30850|31750|32550|33150|33000|32750|33000|32800|32000|31700|30350|29550|29450|29600|29800|29450|29550|29700|29500|29500|29600|32050|33650|33600|33700|33600|32050|32100|31750|32550|32050||32750|32750|32300|30150||29550|30200|30450|30500|32000|35400|35950|36700|35500|35000|36450|35600|35200|36500|
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP|34550|34000|33600|33850|34000|34000|34050|33600|33300|33950|35150|34850|35150|35050|35650|35800|35300|35500|35700|36550|36700|37050|38000|38850|38800|39350|38850|39900|39700|39850|40400|40550|41600|41800|41250|40250|40050|39550|39850|40900|41700|42750|42800|42750|43300|43200|44000|44000|43800|43400|43000|41350|41200|40950|41150|40600|41050|41150|41100|40850||40550|39350|38850|38950|38700|39350|39000|39100|40100|40350|40450|40250|39950|39250|39800|40050|40550|41950|41250|41550|42900||42750|43650|43300||42000|42000|41900|43150|44600|43700|44900|43350|42150|41650|40750|39700|38950|37600|37600|37250|37550|37800|38050|38200|37000|36150|36850|36750|36000|35900|36300|35850|35950|35700|35550|35700|36800|36700|35450|37200|37500|36450|36750|37200|37950|37000|35900|35550|35600|35450|36250|36050|34950|34200|33950|34050|33950|34150|33550|33600|33350|34450|34450|34400|34650|35150|35650|35300|35200|34950|34750|34900|34350||34000|34000|33900|33600|33900|33100|33050|32150|32650|32100|31300|31000|31050|30950|32550||32700|33200|32900|32700|32200|32700|32600|32600|32900|32050|31200|30950|31200|30750|30450|30050|29950|30200|30350|30250|30500|30200|30050|30050|29350|29250|29400|29000|28900|29450|29600|29800|29400|29350|28550|27800|27650|27150|26900|26000|26350|26300|25900|25600|26350|26400|26400|26700|27000|26750|26700|26800|26950|25850|26250|25850|25400|25950|26400|26200|26200|26550|24750|24300|23700|24150|24150|24900|25750|27300|26650|26650|26300|26250|26700|27750|27400|28150|28500
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14020|14000|14190|14440|14300|14370|13600|14090|14910|15210||15430|15150|14750|14630|14500|14500|14700|14500|14810|14700|14110|13700|13010|13000|13420|13500|13290|13300|13380|13570|13400|13580|13460|13360|13300|13160|13160|13360|13370|13590|13770|13810|13950|14410|14430|14300|14500|14460|14440|14460|14290|14170|14140|14100|14210|14160|14330|14460|14780||14720|14630|14760|14850|14910||14900|15150|15320|15540|15550|15630|15110|14900|15000|14640|14920|15520|15600|15610|15480||15240|15300|15100||15150|14860|14970|15050|15250|15510|15660|15900|16000|16340|16330|15860|15560|15390|15480|16040|16680|16970|16800|16780|16610|16670|16670|16660|16670|16990|16930|17170|17160|16860|16560|16020|16540|16550|16680|16860|17190|17510|17560|17720|17700|17650||17870|17770|18260|18240|18320|18510|18600|18620|18350|17890|18300|18170|18550|18840|19000|18680|18550|18600|18670|18360|17870|18030|17300|17850|17620|||17600|17000|16600|17100|17200|17150|17050|16650|16100|16350|16150|16600|15950|15350|14650||15200|14550|14600|14500|14700|15200|15050|15050|15400|15350|15600|15650|15500|15400|15450|15400|15450|15650|16150|16150|16400|16050|15750|15850|16400|16500|15600|15400|15600|16100|16000|16000|15700|15550|15650|15100|15400|15300|15150|14800|14700|14850|14800|14750|14700|14200|14150|14200|14200|14050|14450|14950|14950|14050|13600|13350|13650|14000||14750|14700|14600|14800||14250|14500|14250|14650|14750|15350|15250|16350|16650|16550|17000|17250|17100|17400|
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|37350|37250|37200|37350|37250|38100|37400|37050|37450|38000||38600|39200|39100|37050|36900|37550|37700|36550|36700|36400|36700|36050|34550|34700|36950|38000|38600|38150|37450|37150|37100|37650|37000|36650|36100|35650|36300|36550|38550|38750|39150|37750|38300|38750|38300|38050|38500|39350|39600|40450|40700|41000|41000|41600|42900|43600|44550|44850|45400||45400|46600|45900|45100|45400||44900|44200|44800|44600|44000|43450|43150|42200|42250|42200|44000|44500|44000|44150|44200|44650|42400|42150|42000||42250|41000|40850|40900|42000|42650|43400|44400|44950|46350|46450|44300|44250|42600|42800|42800|43600|42100|40450|40650|41000|40650|40650|41100|39800|40250|40000|41500|41700|41650|40550|39900|41150|41100|41750|43500|43900|44450|44150|43800|43900|43800||43900|43600|44700|45700|45750|46400|45700|45750|45800|45600|46700|46850|47500|48350|49100|48300|48000|48550|48450|46650|45750|45950|46800|46600|46900|||46600|45150|45650|45450|46150|45750|45500|45200|44900|46850|45000|45300|44600|44300|45650||46950|48650|49350|48350|48550|49500|47950|47450|48750|49050|50400|50500|49900|49400|48950|48000|47600|48900|48200|48150|48300|46700|45650|46050|48750|48550|48000|47200|48250|50200|50500|50000|47100|47000|45900|44300|45550|44950|44350|43200|43800|44800|44300|44700|44300|44200|43900|44150|43900|43000|43350|44600|43850|42100|42200|41150|41650|41950||45000|45700|45200|46900||46100|46850|45900|45900|46450|49150|50100|51100|52500|52100|52500|53600|53300|55600|
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18070|16970|16100|16220|16480|16710|16910|16980|17050|17290|18230|17610|17360|17310|16590|16660|16770|16510|16470|16480|16340|16350|16180|15030|14830|15710|16710|17140|17090|17130|17250|17310|17390|17470|17160|17010|16540|16410|16330|16900|17020|17020|16680|16900|17100|17050|16900|16960|17230|17600|17890|17830|17500|17600|17900|17980|17980|18260|18050|18170||18160|17800|17920|18050|18130||18250|18410|18650|18820|18700|18730|18490|18490|18610|18680|18850|19250|19600|19540|19590||19150|19370|19430||19040|19100|19230|19400|19440|20000|20550|20900|20400|20500|20650|20450|20500|20250|20250|20600|20850|21350|21350|21400|21450|21500|21050|20650|20350|20650|20500|20600|20600|20550|20250|20100|20750|20850|21250|21600|22100|22000|22300|22400|22450|22100|22450|22300|22100|22800|23250|23150|23700|23500|23550|23800|23750|23950|23750|24650|25050|25050|24700|24500|24700|24850|24300|24300|24450|24250|24100|24200|||24300|23900|24000|24150|24650|24400|24400|25300|25350|25200|24600|24150|23750|23750|23500||24650|25550|25100|24900|25000|25100|24750|24650|25150|25000|25500|25950|25900|26200|26000|25900|25800|25650|25400|24750|24200|23800|23500|23500|23800|23900|23650|24200|24550|24550|25050|24750|24700|24350|23900|23500|24200|24300|24150|23500|23750|23800|23350|23300|23400|23300|22950|23300|24050|24200|24450|24950|24650|24450|24950|24350|24550|24750||25750|25800|25850|26400||27050|27200|26150|26500|27450|28100|28250|27600|26300|25850|25800|25900|26950|27600|27300
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18480|18280|17900|18030|18010|18320|18800|18880|18800|19300||19680|19450|19310|19190|19340|21450|21100|20900|21150|20750|20750|20600|20100|19800|20150|20500|21000|21050|21300|21600|21900|22150|22200|21850|21550|21550|21450|21700|22000|22400|22950|22800|23000|22850|22550|22550|22750|23150|23200|23800|23750|23550|23350|23600|23650|24000|24050|23950|24050|24250|23700|23150|23050|23000|24200||24300|24450|24900|25100|25200|25150|24800|24850|25250|25400|25900|26050|25650|25450|24850||24750|25000|24700||24450|24250|24500|24650|24700|24800|25000|25050|24750|25100|25550|25300|25450|25150|25150|25200|25350|25900|25500|25650|25100|24850|25000|24500|24100|24250|24100|24350|24600|24450|24300|24000|24300|24300|24550|25550|25600|25250|25600|25800|25550|25400||25450|25700|26400|26350|26250|26300|26150|26100|26300|25950|26400|26050|26050|26450|27550|27200|27300|27100|26800|27000|26750|26800|26900|26850|26800|||26450|26400|26550|26600|27050|27200|27000|27050|26950|26050|25300|25550|25200|24850|25800||26550|27400|27900|27700|27700|27450|26800|26550|26500|26400|26800|26400|26350|26550|26100|26050|25650|25850|26200|26200|26200|25750|25600|25400|25950|26000|25750|25750|25750|25750|25750|26250|26300|25950|25750|25450|25650|25600|25100|24600|24750|25000|24550|24900|25100|24900|24450|24850|25200|24700|25000|25700|25650|25050|25000|24350|23750|24300||24900|25400|25050|25500||25350|25100|24350|24850|25000|26500|26650|26950|26950|26650|26500|26750|26600|27500|
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|31750|31550|31850|33600|32700|33150|33550|32250|31850|30800|30600|30100|30650|30550|31350|32150|32100|32200|32000|33100|34700|36300|34600|31500|31400|31700|31300|31700|32650|32800|32600|30850|31300|31000|30500|30200|29750|30150|31150|33150|33400|33500|33400|34050|32800|32350|31450|31550|31850|32350|31550|32000|32200|32200|31650|32350|31050|30800|29850|30000|30500|30450|31150|30250|30500|30650||30600|30300|30300|30300|30250|29700|28500|28000|27800|26850|27200|27300|28050|28050|28550||28150|28350|28650|28850|28750|28350|28300|27850|28250|28150|28050|28650|28850|29100|29600|30050|30350|30450|30200|29650|28600|29250|29750|29800|30800|31250|29800|29450|29800|28100|27450|26850|26650|27250|26200|23900|24550|24400|24650|24950|25850|25550|26350|25950|25800|26100|26500|26350|26150|26400|26250|26000|26800|26600|27200|27300|26900|27700|27150|27500|27500|29000|27400|27050|27050|26950|25750|25650|25800|26600|26650|26200|||25200|24800|25000|24700|24700|24800|24150|24500|23700|23700|23200|23250|22250|21350|21600||21900|23000|23850|23350|23600|23900|23550|24400|24150|24400|25050|25050|24450|24000|24500|24250|23850|24500|24850|24650|25250|25050|24950|24800|25350|25450|25150|24550|25100|25450|25100|25250|24050|24300|24550|23000|23650|22500|20600|20050|20500|20900|21000|21000|21150|22450|23050|21500|20600|20150|20400|20850|21100|20550|20550|20300|20650|20600||21650|21350|20900|20400||19800|20350|20800|21350|22050|22250|22650|23300|24750|24600|25150|25700|24900|26000|25700
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|13160|13050|12820|13020|12870|13050|13200|12750|12700|12540||12590|12620|12460|12240|12360|12420|12600|12420|12500|12760|12770|12400|12190|11770|12310|12660|12740|12940|12930|12700|12900|13010|13310|13210|13290|12730|12930|13200|13700|13600|14050|13730|13970|14050|13930|13810|13720|14000|13990|14300|14480|14730|14530|14850|15190|15230|15550|15220|15470|15630|15500|15340|15310|14960|14860|15100|14880|14490|14340|14450|14480|14320|14230|13740|13850|13750|13880|13950|14060|14020|13920|14020|13580|13250|13620||13650|13580|13650|13540|13470|13650|13800|14050|13930|14250|14520|13990|13710|13800|13360|13120|13400|14040|13410|13620|14060|13910|13650|13750|13490|13350|13410|13670|14100|14210|14130|13510|13990|14350|14740|14620|14780|14720|15060|14920|15080|15120||15290|15080|15490|15500|15390|15730|15600|15850|15900|15800|15670|16010|16000|16010|15760|14950|14900|15050|14890|14670|14440|14330|14220|13150|12810|||12800|12500|12350|12450|12400|12250|12150|11950|11700|11700|11150|11200|11300|11050|11200||11300|11600|11800|11550|11600|12250|12250|12300|12500|12450|12600|12700|12600|12700|12700|12550|12450|12600|12850|12850|13100|12800|12350|12400|12850|12850|12550|12400|12600|13000|12900|13000|12650|12550|12450|12100|12400|12200|11950|11800|12050|12100|12300|12200|12250|12350|12100|11900|12050|11850|12000|12150|12250|12000|12050|11700|11650|11700||12450|11950|12000|12200||11650|11850|11550|11650|11750|11650|11850|12500|12800|12550|12550|12750|12700|12750|12950
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11160|10880|10050|10000|10000|9360|8990|9270|8530|5870||5980|6140|6040|5820|5810|5910|5910|5880|5780|5750|5610|5500|5400|5250|5820|6110|6260|6060|6040|6100|6150|6260|6150|5980|6040|5890|5920|6080|6380|6420|6360|6230|6400|6590|6620|6510|6470|6430|6330|6310|6350|6360|7090|7080|7200|7310|7380|7420|7450||7450|7530|7450|7480|7480|7600|7600|7770|7770|7770|7700|7630|7660|7460|7490|7490|7610|7730|7710|7770|7870|8000|7720|7650|7660||7700|7680|7580|7690|7900|8100|8270|8540|8610|8460|8230|7980|7720|7630|7570|7820|8130|7920|7500|7500|7400|7370|7330|7630|7710|7760|7800|7820|8040|8050|7810|7710|8000|7940|8280|8810|8750|8580|8400|8300|8430|8420||8510|8500|8720|8870|8850|9010|8800|8750|8760|8730|8760|8630|8600|8840|8960|8860|8610|8770|8740|8570|8520|8580|8600|8460|8410|||8430|8340|8160|8100|8100|8120|8040|8040|7980|8020|7860|7890|7840|7790|8020||8080|8350|8260|8400|8640|9200|9090|9080|9340|9060|9140|9060|8880|8760|9040|8950|9010|8950|8840|8750|8830|8670|8590|8640|9100|9000|8750|8820|8960|9300|9600|9840|9400|9550|9420|9180|9290|8930|8720|8590|8830|9010|8840|8770|8670|8900|8890|8960|8950|8830|8960|9200|9290|9070|9250|9240|9310|9430||10100|9970|9890|10150||9960|9990|9800|9440|9000|9920|9550|10000|10000|10050|10350|10550|10500|10850|10900
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|17130|16910|16880|17310|17090|17370|17380|17740|18170|18610||18220|19060|19190|19870|20150|20250|20650|20100|20250|21350|21450|20600|19310|19240|20400|20750|21050|21500|21700|22400|21800|20000|19660|18760|18590|18530|19310|19870|20700|20200|19750|19290|19980|19990|20350|18670|18430|18500|18710|19120|19250|19610|19430|19280|20000|19630|19700|19490|19650||19600|19750|19630|19750|19610||19270|19110|19150|19500|19510|18760|17820|17300|17510|17270|17490|17640|17800|19140|19660||19300|19990|19940||20000|19960|20200|20000|20500|20700|20850|21800|21850|21600|22000|22150|21900|21550|21000|21050|21950|22500|22650|22650|23600|23250|19030|18190|18010|17800|17390|17330|17240|17310|16220|15210|15500|15450|15840|16090|16600|16680|17060|16910|17120|17250||17400|17420|17720|17600|17410|17900|17630|17920|18300|18020|18200|17650|18000|18150|18300|17400|17110|17500|17610|17210|17090|16850|17000|16820|16800|||16250|16050|16100|16300|16550|16550|16350|16400|16100|16300|15500|15550|15050|14700|14950||15350|16250|17050|16550|16900|17500|17250|17300|17600|17900|18650|19100|18750|18550|18600|18450|18450|18700|18950|19050|19650|19100|19100|19200|19700|19550|19350|19050|20250|21050|20500|20500|19250|19300|19200|18200|18650|18150|17350|16900|17550|18000|17750|17500|17200|18200|18400|18200|17750|17200|17400|18100|18150|17600|17850|17500|17700|17850|18700|18350|17600|17200|16500|16200|15750|16400|16500|17150|17600|18600|18850|19450|20250|19900|19600|19900|20000|19700|19600
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|11930|11870|11820|12010|11710|11810|11880|11470|11110|11090|11300|11240|11480|11420|11410|11410|11380|11500|11400|11410|11550|11440|11320|10900|10960|11500|11550|11890|12200|12270|12520|12390|12550|12550|12460|12320|12150|12330|12440|12680|12870|12800|12550|12720|12720|12470|12140|12300|12300|12410|12410|12690|12850|12630|12500|12630|12480|12580|12400|12570|12580|12470|12380|12110|12210|12190|12100|12020|12010|12150|12270|12450|11820|11930|10260|10280|10430|10450|10530|10590|10650|10550||10490|10520|10500||10600|10520|10550|10410|10620|10800|10950|11160|11080|11160|11070|10970|10830|10780|10760|10880|10840|11080|11140|11070|11400|11260|11040|10960|10820|10410|10370|10370|10440|10520|10310|10030|10170|10110|10210|10370|10470|10560|10830|10770|10730|10760|10960|10760|10730|10920|10800|10750|11000|10750|10900|10990|10900|10740|10630|10920|11070|10920|10680|10680|10790|10780|10620|10650|10700|10690|10620|10640|||10450|10350|10350|10400|10550|10500|10550|10600|10450|10500|10200|10150|9940|9800|9910||10050|10450|10950|10750|10750|10950|10650|10600|10600|10700|10900|10950|10650|10600|10600|10600|10600|10850|10900|10900|11150|11050|10850|10850|11150|11200|11100|11050|11100|11200|11200|11250|10950|10900|11100|10900|11100|10650|10550|10300|10350|10500|10400|10350|10300|10400|10250|10300|10150|10000|9990|10000|10000|9830|9780|9620|9880|9970||10250|10200|10100|10250||9810|10000|10050|10150|10100|10600|10750|11050|11450|11600|11250|11100|11050|11050|11100
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP|21550|21250|21200|21250|21300|21250|21300|21500|21300|21700||22100|22200|22000|22300|22800|22450|22500|22600|22350|22000|21800|21650|21700|21700|22100|22300|22400|22450|22650|22500|22450|22400|22200|22350|21900|21300|20450|20900|21400|21450|21850|21700|21650|22250|22200|22150|22200|22300|22200|22150|22100|22300|22100|22100|22200|22600|22650|22850|23050||23000|22700|22300|22550|22800|23150|22950|23150|22850|22900|23200|23100|22900|22550|22350|22250|22400|22550|22650|22450|22850||22750|22900|22650|22750|22100|22350|22200|22500|22800|22200|22950|23250|22800|21900|21950|21600|21550|21300|20900|20850|20750|21100|20950|21200|19760|19000|18850|18660|18680|18720|18760|18810|18820|18800|18820|18800|19030|18970|19170|19650|19640|19760|19840|19670|19900|20000||19860|19570|19350|19450|19410|19570|19220|19120|19050|19030|19130|19050|19360|19510|19730|19660|19480|19380|19500|19510|19470|19450|19690|19600|19590|||19650|19400|19500|19850|19950|19900|19900|19800|19800|19400|18800|19000|18600|18600|19100||19950|20450|21800|21650|21450|21450|21250|21100|21100|21050|21400|21750|21000|21150|21100|21050|20850|21050|21400|21450|21500|21150|21550|21550|21700|21750|21800|21750|21400|21600|21700|21650|21700|21350|21200|21050|21300|20900|20850|20850|20550|20850|20700|20650|20800|20700|20600|20800|20950|20750|20950|21350|20950|20000|19950|19900|19950|19500||19800|19650|19550|19000||18700|19000|19200|19500|19500|20050|20150|20450|20700|20600|21200|21700|21650|22600|
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP|14060|13310|14070|14010|13970|13850|13890|13990|13780|13950||13960|13850|13820|13840|13850|13760|13800|13550|13670|13360|13400|13470|13200|13070|13220|12650|13490|13510|13550|13510|13500|13300|13300|13260|13220|13080|13090|13180|13510|13590|13490|13300|13320|13480|13430|13430|13500|13650|13640|13710|13650|13640|13570|13630|13730|13670|13680|13630|13610||13590|13480|13380|13420|13300||13280|13300|13290|13310|13210|13180|13150|13010|13050|13250|13250|13260|13200|13300|13260||13150|13240|12910||13140|13110|13190|13120|13180|13320|13330|13350|13270|13180|13250|13120|13120|12890|12870|12670|12650|12720|12750|12710|12570|12460|12260|12250|12360|12570|12430|12580|12380|12380|12410|12470|12590|12520|12610|12770|12930|12920|12930|13020|12970|13030||13110|12790|13120|13000|13000|13170|13170|13230|13170|13350|13500|13420|13560|13750|13820|13650|13530|13450|13750|13220|13250|13240|12940|12930|12960|||12850|12600|12650|12950|13050|12900|12800|12800|12800|12650|12350|12200|11800|11850|12200||12750|13200|14550|14650|14600|14650|14550|14450|14400|14400|14500|14550|14500|14500|14350|14300|14250|14400|14500|14600|14650|14250|14150|14150|14250|14250|14100|14000|14000|14250|14300|14350|14400|14450|14300|14000|14000|13900|13750|13700|13650|13850|13850|13800|13800|13400|13400|13650|13850|13800|13900|14200|14100|13900|14050|13900|13800|13800||14000|13950|13950|13850||13700|13950|13800|14150|14550|14900|14700|14850|14850|14850|14850|15100|14950|14950|
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP|33500|32600|33000|33300|34400|34200|33850|32050|32300|33200||34350|34200|33550|33850|33850|33050|35050|35700|36150|36000|36950|36750|36800|36600|37750|37600|37000|37500|38200|38600|38450|39700|39750|40600|39450|38400|38500|38200|37300|36700|36250|36500|36050|36450|35250|34000|34350|34800|33850|33350|33200|33150|33550|33950|34500|34150|34400|34400|34550||35450|35350|35650|35850|34650||35300|36000|35900|36250|36250|36950|37300|37200|35400|32000|32150|31500|30550|30300|30550||29900|29650|30350|31000|30700|31150|31000|31700|31250|30700|31550|32050|31000|31850|31650|30950|31400|29450|29600|30200|30000|28600|28100|27950|27600|26650|26250|26100|25700|25500|25550|24900|24750|24600|25300|25350|25450|25000|26200|27100|27300|26600|26900|27250|27250|27000|27300|26750|26200|26850|26250|26150|26400|25700|26650|26600|26350|26400|25900|26300|26250|26450|26200|26100|26150|26100|25950|25300|25350|26100|25200|25200|||24050|24150|24450|24850|25000|25550|25300|25050|24950|24850|22900|23100|23150|22800|23250||22700|23500|23900|23700|23700|23600|23350|23750|23700|24400|24750|24650|24700|25100|25700|25700|26200|26000|26500|27650|27850|27700|27550|27600|28250|27850|27550|27300|27000|27650|27700|27600|28400|32850|32000|31300|32000|31500|31900|30950|30900|30550|30400|30650|29450|29000|28650|28450|28550|28650|29250|29550|28100|26800|27800|27400|27650|27800||29900|29750|31200|32200|32300|32000|32700|32700|33000|33650|35250|36400|36300|38150|37950|38900|38450|38050|38100|
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|6950|6700|6620|6640|6590|6600|6630|6470|6450|6620||6920|7190|6900|6710|6790|6960|6890|6710|6850|6890|6770|6580|6450|5990|6540|6810|7040|7060|7080|7170|7350|7230|7510|7850|7840|7910|7560|7950|8080|8100|8150|8000|8140|8200|8300|8140|8150|8610|8720|9200|9320|9780|9800|10090|10320|10270|10140|10140|10220||10200|10240|10280|10370|10360||10480|10720|10730|10760|10750|10670|10700|10750|10750|10760|10870|10890|10860|10830|10740||10620|10600|10710||10650|10620|10510|10590|10550|10590|10720|10630|10470|10530|10650|10530|10530|10450|10540|10680|10650|10740|10600|10560|10490|10340|10290|10160|10120|10340|10300|10590|10650|10740|10760|10870|11330|11200|11460|11890|12170|12060|12210|11960|12150|12390||12350|12050|12500|12360|12710|12260|11700|11570|11550|11570|11720|11700|11640|11850|11920|11680|11630|11700|11750|11670|11180|11230|11020|10960|10940|||10900|10800|10800|10850|10950|10800|10650|10600|10550|10550|10350|9980|10200|10100|10200||10250|10500|10700|10600|10550|10600|10550|10450|10700|10950|11200|11400|11600|11450|11550|11600|11650|11750|11850|11800|11850|11550|11400|11400|11600|11600|11450|11400|11600|11750|11650|11800|11250|11250|11100|10900|10750|10400|10300|10250|10500|10500|10400|10350|10100|10500|10450|10850|9860|9450|10250|11450|11500|11100|11250|11000|11250|11350||12100|11700|11600|11950||11550|11850|11950|12450|12750|13400|13800|14250|14450|14450|14850|15200|15150|15500|
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|170900|170900|172300|176100|173300|175800|175700|174300|170000|170500||173200|177000|175100|191700|185400|185000|187500|185200|190000|197400|197900|195300|183500|181500|183300|178000|182200|187300|183500|185500|185500|188000|180200|168800|172000|172100|179200|180000|188700|188000|188000|185500|184000|177700|175300|175500|176600|179000|180100|180700|180100|183100|178200|175300|169700|165000|163300|165600|164000||161800|166100|162300|158200|156700||152000|152000|150500|151100|153300|143600|138200|135100|136000|131100|136400|138100|139700|139500|145200|145200|144100|144200|145300||144300|143100|141600|142000|142800|146000|148400|151000|152000|150900|152100|153900|152400|152800|153200|155700|152600|149100|150000|150500|149300|142900|141100|139300|139300|133200|133000|134300|137600|138300|134600|130300|126800|124100|127600|126700|128400|129000|132700|135300|134400|136100||135500|132000|134700|140000|138000|138200|139700|138500|137800|136400|137400|135500|133000|134000|133000|123800|121600|120400|120700|121500|120500|119700|118300|116500|111000|||109900|108800|108900|107900|109300|109300|108900|109800|109600|109800|108500|108900|109100|108100|110600||113300|115700|117200|113400|113200|116100|115100|113600|114500|112600|113700|109900|107700|111000|115200|114500|113300|113900|115200|115000|115400|113700|107400|107900|109600|109600|108700|105600|106300|105600|108300|111300|108400|108500|107200|103200|107500|109300|108200|106700|106500|106800|108000|105400|105400|105500|106500|108700|103700|99200|97600|93700|95000|96000|95800|93100|93000|92100||97400|97600|97300|97200||91800|96900|95600|96200|97400|99200|97000|96300|98500|98000|98300|101100|101900|103300|
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP|53000|52100|52300|53100|53100|53000|55000|55200|54200|56200|58500|56900|55700|55000|54800|55100|56300|57200|56200|56500|57500|57000|55900|55400|55100|56400|57200|58900|59200|59100|60600|61100|60800|60800|61100|60600|60300|60300|62000|60700|60200|60500|58700|58800|58700|58600|58700|58600|59100|58200|58500|58900|59300|58900|59100|58900|58600|58400|58800|58800||60600|60000|60000|60700|60200||60600|61500|61700|62100|61800|60100|60700|60300|60800|60200|63000|61600|59200|59300|59600||60000|60500|61300|61300|61000|60700|60800|60300|60200|60000|61500|61700|61000|61500|62300|62400|63500|61200|60900|62100|62500|63100|62700|61900|60500|60500|60900|60600|56700|55000|54600|54700|53900|54800|54800|53700|54400|53500|54400|54700|57200|57200|57500|57200|57000|56600||56200|56200|57000|56200|56400|57400|57500|58600|58500|57300|57100|56700|56700|56700|56400|56500|56000|54800|54600|54000|53300|53500|53800|52700|51600|||51100|51000|51100|51600|52100|53000|53100|51500|51200|50800|49650|49400|49700|49600|51500||51700|52700|53500|54000|53400|54400|53600|53200|53900|53700|54400|53100|52800|53900|54300|54200|53500|54500|55000|56100|57300|56500|55900|56300|56400|56400|56200|55700|56500|57000|58600|59000|58200|57600|57200|56300|56400|55700|55200|54500|54400|53400|51800|50900|50700|51000|51000|48800|52900|53400|54400|55400|55200|53900|53900|53500|54500|54000||55800|56900|61700|61100||58700|58500|58900|58700|58800|61100|61200|63000|63300|64100|62700|62300|60700|61600|
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|41400|43200|42650|43550|43000|43400|44250|44250|43000|43000|43300|42000|40600|39300|40200|40200|38900|38850|38550|39550|39700|39900|40300|39650|39600|41150|41450|42500|42400|42600|43000|42400|43250|43400|42900|42150|41650|43050|44600|45900|45200|45450|45100|45500|45000|44100|43600|42800|42700|43050|42750|42850|43850|43000|43150|44600|44650|44650|44200|44500|44750|44200|44500|44800|45000|44800|44250|44050|44050|43400|44050|43600|43350|42650|40500|39750|38500|39500|40100|40500|40350|42550||42400|42400|43100||42250|41600|41650|42150|43250|43550|43800|44550|44650|44700|46100|46000|45550|45250|44800|45700|45000|46000|46650|45500|47900|47550|48200|48650|47150|44900|42400|41250|41550|39850|39500|38450|38750|39300|40500|41100|42200|42850|43000|42500|42200|42650||42800|40600|41400|41100|41700|42450|39600|39750|40100|39850|38200|37050|37600|36950|38050|36150|35700|36050|35850|35150|35450|35350|35500|35350|35050|||34700|34200|34100|34800|34950|34600|35100|36550|35850|37000|36550|36300|37950|38250|38650||38800|39500|40500|39500|39150|39150|38750|39000|39100|39800|40350|38100|37600|38000|38850|38200|38500|39100|39500|39200|39650|38600|39500|39250|40700|40200|38950|38250|39200|39750|38850|40150|40300|39450|39250|37200|38050|38150|35950|35300|35400|36300|37700|38200|38150|38750|38100|36300|35300|33850|34050|35500|34950|34850|35250|34200|33800|33950|35750|35750|33850|33550|32550||30650|31750|31400|32500|32950|34650|35950|37950|37000|36000|35600|37250|36000|35500|35400
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|44900|43450|44800|46150|45900|45350|46300|46700|46250|44350|43750|42400|43450|42350|43800|44150|44250|44650|44200|44800|46250|47150|46100|45100|45350|45850|44700|44800|45700|47100|45600|46300|45200|44800|43550|39700|38550|39450|40500|40900|41300|41550|41050|42050|42200|41750|38700|38550|38100|38450|38200|38400|38800|37800|36950|38500|37800|37850|36500|37250||36950|36850|36450|37250|38250||37700|37550|36950|37200|38250|38400|36600|35150|34900|33650|33800|33950|33400|33650|35150||34300|34850|35150||35250|34900|35300|34750|35350|36000|35750|36600|36600|37350|37550|38500|39000|40100|39200|38600|37850|38100|38200|38450|39050|39100|36550|33050|32700|31650|31000|30950|31650|32150|30950|28850|28950|29000|29750|29950|31050|31400|31900|31900|31900|32100|33450|32700|33700|34500|33950|33950|35050|34700|34050|34500|34400|33300|32500|33700|33900|33000|31250|31000|31800|31800|30950|30500|31150|31700|31950|31900|31300||30500|29300|29750|30000|30550|30900|30950|31400|31250|31350|29100|28400|27200|26000|26350||26800|27950|28800|28100|28050|29250|28050|28850|28700|28600|28750|29800|29050|28800|29800|29300|29100|29300|30200|30350|30900|29950|30700|30900|31600|30800|31150|30550|32050|33550|32400|33400|31050|30700|29700|28000|28200|27150|25200|24500|24650|25250|25900|25300|24600|24400|24150|22900|22700|21650|21500|22700|22950|22550|22700|22100|22350|22400||22400|21850|21300|20900||20100|20700|21050|21400|22350|23450|23950|24550|25400|25450|25700|26150|25950|26350|25850
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|34000|33800|34100|33600|33450|34500|34800|33700|36350|36800|38900|38350|37850|37750|35650|35200|34400|38150|37100|36800|37450|37100|36550|36450|36400|38600|40250|39050|36450|34850|34750|34700|34850|35400|34400|34650|34600|35100|35000|34850|34350|34100|33600|33700|35250|34650|33700|33050|32750|33450|33450|32300|33050|33250|34100|34300|34100|35800|35400|35250|35950|34450|34350|33900|33450|33350||33650|33000|32250|31850|31550|31500|31800|31400|30900|29550|30600|29900|29350|29750|30250|31200|29200|29050|29250|30700|29750|29350|28950|28800|28600|28550|29700|31200|31100|29000|28000|26750|26150|26250|26200|25750|25450|26700|25850|25250|25100|24050|23900|24450|23300|23500|23500|23900|23850|23550|22800|22050|22400|22400|23600|25700|25250|23750|24250|22650|22550|22400||22450|21600|21900|21900|21800|22650|21900|21650|21200|21150|21700|21550|21950|21500|21750|22050|21750|22300|22200|21850|21500|21600|21650|22150|22900|||22600|22100|22400|22400|22850|22750|23150|22500|22250|22050|20150|20500|20900|21400|21900||22950|23000|22500|22600|22750|23600|23200|23250|24550|24200|24650|24700|24350|24200|24500|24600|23900|24000|23250|23150|23750|23150|22400|22350|23550|22900|22650|22750|24300|25450|25250|27200|26500|26350|26550|25900|26350|26350|25650|24850|24450|24750|22000|22050|21550|21800|21600|22000|21400|20350|20450|21250|20250|19800|20600|19450|17850|17350|21850|21850|22750|22150|23200||23150|23000|22600|22200|22150|22550|23550|24050|24100|24150|23950|24400|24100|24400|
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14040|13960|13730|13840|13860|14000|14150|13870|13850|13950|14480|14300|14250|14190|13940|13780|13720|13780|13540|13580|13570|13530|13470|13210|13000|13250|13550|13520|13410|13320|13390|13530|13580|13650|13150|13120|13000|13200|13250|13670|13970|14160|13990|14120|14320|14380|14380|14550|14700|14780|15000|14960|15000|14960|15100|15510|15520|15670|15500|15720||15660|15580|15440|15520|15490||15410|15620|15850|15630|15630|15450|15280|15080|15080|15080|15050|15240|15000|15210|15310||15050|15050|14850||14890|14860|15050|15100|15100|15130|15290|15500|15590|15900|16040|15900|15730|15610|15520|15570|15510|15610|15220|15180|15300|15000|15010|14860|14740|14980|15000|15150|15120|15290|14810|14510|14830|14870|15100|15310|15420|15530|15820|15770|15900|15870||16110|16010|16210|16200|16150|16450|16200|16280|16300|16110|16460|16290|16520|16800|16770|16600|16670|16910|16750|16780|16410|16600|16550|16410|16500|||16250|16000|16100|16050|16200|16200|16100|15850|15750|15950|15700|15700|15600|15650|16000||16400|16250|16800|16850|16850|17100|16750|16650|16800|16500|16900|17000|16500|16350|15800|15600|15500|15650|15750|15750|15950|15700|15300|15400|16100|16100|16150|16150|16250|16550|16550|16650|16400|16550|16450|15900|16300|16300|16050|15800|16000|16100|15650|15350|15400|15500|15150|15250|15400|15500|15450|16000|15600|15300|15600|15350|15000|15250||16250|16350|16250|16650||16200|16450|16300|16250|16100|16550|16650|17300|17650|17600|17650|18000|18000|18450|
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP|120500|114100|112800|112600|111100|113300|111500|108600|108000|112900||126200|131700|130400|130000|132800|135600|136600|135600|135500|132300|127100|125000|123900|123000|129200|130300|132100|131900|132300|133900|132600|131800|132700|130500|131200|131700|131300|133100|136800|137400|138800|136900|137400|139100|144300|142100|145000|148600|148300|154700|146600|145200|143200|144400|143000|143200|144500|146100|144500||137800|134300|134100|135100|134100|139600|135600|140000|142400|142900|141600|140500|139200|137100|137500|133300|139000|138800|138300|138500|140800||139600|140700|143500||141700|143000|143800|142700|153000|154700|155600|161000|164000|167600|165500|162900|164100|166400|168600|168500|169600|170900|171500|171200|176000|172500|171000|166000|164100|164000|162300|164200|163500|156300|155800|153300|157200|157900|158000|161900|165400|167800|173200|174000|177400|176900||173000|172400|179100|185100|182600|169200|167700|159600|160900|160100|161000|157000|158300|160700|160200|161500|159500|158200|165600|164500|163500|164400|169100|168300|171500|||171000|176000|180000|180000|173000|174000|173500|178000|178500|166500|163500|160000|161000|161500|160500||168000|171000|169000|168500|160000|155000|153000|153000|152500|153500|159500|162500|165500|165000|164500|162500|167000|162000|156500|155000|157500|161000|158500|158500|159500|154000|152000|151500|154000|155500|157000|159000|159000|141000|138000|132000|132000|132000|123500|120500|126000|125500|118000|116000|119000|120000|119500|118500|120000|121500|120000|121000|120500|116500|115000|114000|110500|108500||111000|104500|103500|104500||101500|103000|102000|105000|106500|108500|110500|112500|113000|112000|113000|115000|115000|117500|
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18030|17740|17690|17510|17510|17450|17360|17090|16950|17290||17450|17900|17570|17750|17800|18000|17900|17700|17760|17460|17400|17160|17010|16970|17090|17400|18010|17790|17730|17870|17900|17510|17460|17280|17190|17180|17270|17550|17940|17870|17600|17210|17370|17640|17720|17820|17920|18100|18120|18490|18460|18350|18250|18580|18740|18630|18540|18600|18900||18960|19130|18990|19090|19000||18920|19210|19270|19190|18970|18810|18550|18350|18550|18280|18550|18630|18660|18610|18680||18470|18790|18800||18800|18510|18560|19150|19300|19990|20400|20500|20600|20600|20650|20150|20400|19990|19960|20200|20150|20550|20650|20700|20550|20600|20350|19850|19800|19740|19210|19400|19670|19700|19950|19680|19990|19850|20200|20300|20750|20600|20950|21150|21550|21600||21600|21350|21700|22000|21950|22600|22800|23300|22500|22150|21950|21650|22000|22350|22450|22100|22150|22900|23250|23000|22250|21850|21300|21300|21300|||21950|21700|21600|21900|21800|22450|22250|21950|19900|19200|18900|18950|18450|18100|18500||19000|19450|19000|18850|18950|19150|19150|19400|19550|19150|19250|19100|18950|19050|19050|19000|19300|19450|20250|20600|20750|20100|20000|20100|19400|19200|19100|18950|18850|19250|20350|20450|19700|19250|18950|18550|18450|18400|18150|17900|18100|18000|17950|17800|17800|17850|17550|17450|17350|17200|17500|17750|17500|17250|17150|16950|16900|16950||17400|17300|17150|17050||16750|17000|17050|17250|17350|18050|18250|18450|18300|18250|18300|18500|18000|18250|
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|40200|39850|39650|39800|39650|38650|39500|38250|37600|38500|39400|38850|38900|37900|38050|37950|37750|37800|36500|36150|35700|35050|34550|34950|34300|35800|36600|37400|35700|35100|35100|35500|34750|34850|34250|33800|34050|33300|34050|34550|35100|35550|35500|35400|36100|36450|35700|36050|36600|36850|36900|36500|37150|37000|37050|37850|38000|38400|38100|37700||37150|36150|35300|35200|34850||35050|35200|35100|34650|34100|33750|33700|33450|33500|33250|33450|33750|33700|33750|33100||32300|32100|31950||32150|31650|31800|31900|32350|32550|33600|33850|33550|33100|32850|32000|32600|31550|31400|31450|31400|31700|31350|31400|31100|31100|30650|30100|29850|29850|30050|30200|30000|30300|30650|29900|30700|30650|31300|32250|32350|32350|32050|31750|31700|31900||32000|31950|32850|33050|33000|33550|33300|33050|32650|32550|32050|31800|32000|32200|31950|31700|31450|31600|31850|31650|31300|31650|31450|31150|31250|||31000|30650|30750|30500|30450|30450|30200|29850|29550|29450|29300|29300|28600|28400|29000||29850|30800|31850|31900|31700|32250|31950|31800|32350|31800|32150|32150|32000|31750|31350|30950|31350|31650|32150|32150|32100|31700|31000|30950|31300|31250|30850|30700|30600|29200|32200|32600|31700|30700|30650|30100|30350|30100|29750|29550|29550|29800|29550|29650|29600|29650|29350|29550|29500|29650|30250|30550|30200|29000|29500|28800|29750|29550||30000|30000|30050|30050||29800|30150|29350|30000|30900|33400|33850|34850|35050|35150|35200|35150|35000|35450|
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|17230|17100|16990|17380|16710|17110|17740|17810|17600|17650||18040|18320|17950|17920|18000|18290|18210|18160|18300|18170|18090|18060|17680|17550|18540|19150|19570|19460|20800|20900|20700|20750|20950|20350|20250|19860|20100|20500|21000|20500|21800|21250|21800|21600|21800|21200|21400|21350|21800|22350|22900|23400|23200|23450|23600|23500|23500|23250|23000||22400|22400|22700|22800|22550|22400|22350|22300|22200|22350|22250|21850|21500|21050|21100|21250|21400|21650|21850|21650|22050||22050|22400|22850|23400|23050|22900|23150|23300|23850|24150|23950|24700|24600|25100|25600|25400|26050|25600|25100|25850|25800|25550|26950|26300|26350|25700|25150|22550|21100|20900|20800|20750|20950|21200|20550|19600|20100|20000|20400|20850|21400|21700|22350|22300|22300|22250||22200|21850|22400|23000|22750|23450|23100|23500|23900|23750|24100|23350|23800|24350|24550|24150|23950|24250|24350|24050|23700|23550|23600|23750|23650|||22800|22400|22850|22650|22150|22200|22550|22150|21850|22050|21100|21600|22000|21500|21850||22300|23050|24100|23200|23850|24550|24200|24300|24750|25150|24400|24150|24100|24500|22800|22100|22100|22400|22650|22600|22900|22450|22200|22200|23050|22800|22400|22350|23250|23150|23100|23350|22700|22400|21900|21250|21650|21350|20850|20500|20350|20700|20550|20150|20000|19800|19600|19950|19950|19400|19600|19750|19700|19550|19150|18200|18650|18850|21000|20700|20550|20100|20550||20100|20550|20500|21200|21900|22500|22500|23300|23550|23400|23650|24600|25300|26550|26400
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|79200|78000|77500|77800|76600|74400|74500|73700|72500|74000|76500|76100|74800|74600|76400|76100|75700|75200|75100|76100|75600|73100|72200|75300|75600|77300|78200|79400|79300|79100|79500|80100|85500|86900|87600|85100|84100|84600|85400|83100|80500|80000|80400|79100|79300|79900|80100|80000|81300|81900|84300|83400|81700|80300|80500|79900|82200|80000|79700|79900||79600|78200|77800|77600|75900||77100|77800|79000|79200|79200|77600|77800|76800|77300|77200|77500|77500|77100|77600|80300|81600|80900|80000|77600|78300|77400|81600|81400|84700|80800|77400|78300|77200|76500|73800|72800|72100|71800|71600|71200|71700|73000|73900|72400|72200|71200|69800|70000|68500|67700|67100|67400|67200|69600|68300|68600|68000|68600|68000|68400|70000|72300|72500|74400|74600|74400|74700|74700|74500|73500|74600|73900|73800|74600|74200|73300|73700|74100|77900|78200|77500|79200|80000|79700|80000|80200|80000|79700|78500|79100|80000|78700|77700|||77000|76500|77300|79100|78500|81300|80800|79800|78500|77700|76100|75400|75500|81200|87900||91200|91200|89600|87300|88200|89200|89900|88900|87100|87600|89300|88200|86700|83300|83100|84900|89000|88500|90400|90400|91200|91200|90700|90900|90500|92300|92900|91600|90600|87900|89100|89800|90000|91400|96500|97200|97200|97800|99100|102500|100000|101000|102000|99700|94600|92400|90400|90200|89000|86300|87800|85600|84800|82300|85800|84300|84400|89200|90100|88000|91100|89100|92200||88700|89400|89000|87000|88600|94000|94000|92500|91800|90700|92500|94200|92500|93500|103500
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|4820|4790|4785|4915|4740|4815|4940|4765|4830|4905|5050|5020|5110|5020|5120|5080|5260|5390|5400|5640|5840|5870|5620|5300|5260|5530|5510|5610|5690|5650|5670|5600|5630|5620|5250|5090|4965|4950|5060|5230|5310|5380|5120|5780|5770|5700|5470|5550|5550|5610|5620|5660|5760|5710|5620|5840|5760|5780|5530|5630|5630|5560|5640|5570|5620|5740|5750|5710|5660|5640|5710|5750|5540|5170|5010|5070|4995|5060|5160|5150|5140|5260|5200|5130|5210|5130|5290|5280|5250|5240|5200|5320|5390|5410|5560|5580|5580|5620|5580|5630|5800|5610|5650|5430|5520|5600|5550|5660|5550|5320|4930|4925|4810|4620|4690|4665|4725|4815|3850|3885|3855|3920|3980|4060|4075|4180|4160|4155|4160|4270|4240|4220|4275|4300|4290|4395|4385|4455|4595|4600|4440|4375|4480|4520|4500|4350|4335|4430|4380|4300|4230|4255|4295|4270|4275|||4145|4125|4125|4155|4220|4200|4180|4225|4175|4170|3970|3985|3825|3680|3750||3840|4015|4180|4060|4135|4260|4230|4280|4265|4335|4440|4370|4340|4320|4350|4300|4355|4450|4435|4435|4500|4415|4325|4355|4515|4485|4450|4405|4490|4620|4630|4735|4530|4505|4510|4320|4405|4250|4150|4065|4060|4235|4275|4260|4205|4480|4585|4480|4380|4210|4275|4430|4385|4320|4410|4265|4285|4300||4455|4310|4255|4240|4160|4055|4195|4175|4240|4290|4505|4560|4740|4800|4785|4780|4850|4800|4875|
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI|132000|132700|133000|132500|131100|132500|133500|131800|131100|132000||134700|134200|132100|131300|132200|129100|129000|122900|122100|120600|120200|120500|118900|117300|119600|122100|123500|123000|122000|125200|124900|124400|123000|121300|120900|119600|120500|121600|122700|123600|125500|122600|126600|128000|130000|127600|129100|131500|131600|133900|134900|137000|136900|136000|139200|139100|139300|140400|142600||142100|138400|138500|140000|142000|143000|140600|141700|141500|141700|142200|141200|141500|142300|144800|144200|144500|148100|148300|150500|148100||148800|150100|152200||152700|153100|155900|155800|158500|158100|160200|159400|157000|158800|159800|159000|159500|158900|159000|160100|164500|164900|165000|163900|163700|160100|161600|154400|152700|152300|153000|154800|155500|156900|156600|156200|157100|155600|158600|161100|163800|163000|163000|163000|164300|165500||166700|167500|168500|168500|167600|169700|170400|171000|170100|169500|171300|169000|165500|165100|165100|166200|155700|151900|152400|155000|158700|159100|159800|158700|161200|||162500|161000|158500|159000|160000|158500|158000|157000|160500|163000|165000|163000|159500|164500|167000||173500|176000|180000|176000|175000|177500|170000|165000|165500|163500|163500|162500|159000|161500|161500|159000|153500|153000|153000|153500|155500|154000|152000|152000|144000|138500|136500|137500|138000|136500|137500|139500|141000|144500|144000|138500|139000|139000|139000|131500|131500|134000|136000|136000|133500|133000|131500|134500|132500|128500|133000|136500|137500|133000|136000|139500|142500|145000||151000|151500|152000|154500||159000|163000|162500|162500|162000|165500|161500|164000|162500|160000|158000|158000|159000|160500|
09299|43717|/equities/hd-greenfood|KRX300/KOSPI|3630|3560|3500|3425|3405|3425|3495|3495|3520|3605|3685|3620|3455|3355|3355|3360|3295|3235|3190|3200|3190|3180|3155|3010|3010|3175|3335|3430|3420|3455|3515|3540|3535|3525|3520|3520|3495|3495|3550|3640|3635|3625|3515|3535|3570|3580|3500|3510|3570|3610|3625|3610|3615|3655|3780|3840|3805|3730|3610|3630||3655|3585|3555|3560|3540||3605|3680|3780|3815|3820|3825|3815|3860|3885|3940|3940|4025|4050|4075|4080||4090|4090|4100||4100|4150|4120|4135|4150|4075|4040|4030|4015|4010|4070|4035|4035|4110|4160|||||||||||||||||||||||||||||||4577.3999|4505|4485.2002|4564.2002|4472|4498.3999|4544.5|4564.2002|4630.1001|4656.3999|4630.1001|4702.5|4656.3999|4682.7998|4728.8999|4748.7002|4781.6001|4801.2998|4603.7998|4584|4636.7002|4584|4610.2998|||4584|4544.5|4518.1001|4531.2998|4584|4603.7998|4603.7998|4557.7002|4544.5|4452.2998|4373.2002|4393|4261.2998|4202|4300.7998||4432.5|4590.6001|4669.6001|4616.8999|4643.2998|4676.2002|4630.1001|4630.1001|4616.8999|4570.7998|4643.2998|4636.7002|4623.5|4544.5|4412.7998|4386.3999|4465.3999|4524.7002|4544.5|4616.8999|4663|4505|4439.1001|4432.5|4518.1001|4524.7002|4491.7998|4472|4511.5|4544.5|4564.2002|4505|4551.1001|4511.5|4524.7002|4412.7998|4406.2002|4314|4287.6001|4202|4202|4261.2998|4248.1001|4195.3999|4248.1001|4340.2998|4215.2002|4314|4287.6001|4254.7002|4234.8999|4261.2998|4215.2002|4136.1001|3991.2|3958.3|4083.3999|4116.3999||4234.8999|4300.7998|4287.6001|4221.7998||4221.7998|4353.5|4248.1001|4307.3999|4274.3999|4458.8999|4557.7002|4590.6001|4630.1001|4597.2002|4807.8999|4840.8999|4821.1001|4893.5|
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16080|16370|16010|15620|15690|15680|15630|15900|15850|16080||16280|15500|14610|13110|14150|14190|13740|13640|13760|13750|13620|13480|12930|12660|13190|13430|13710|13890|14100|14120|14360|14450|14430|14470|14360|14110|14080|14480|15040|15130|15770|16060|16080|16350|16000|16290|17040|16990|17030|17080|16790|16790|16850|17170|17580|17440|18200|18140|18700||18220|19150|19150|19460|19540||19700|19840|20050|20150|20050|19740|19750|18910|18830|18860|18760|18840|18160|18030|17840||18530|18880|18270||17760|17590|17610|17700|17160|17650|19810|19900|19160|19290|19920|19570|19720|19860|19690|19780|20000|20000|20050|19950|19700|19610|19330|19150|18840|19000|18920|18960|19450|18900|18400|17970|18270|18340|18470|18900|18910|18730|19260|20200|20350|20350||20150|19460|19850|19990|19640|20300|20650|20550|20400|20500|20250|20100|20050|19570|19540|19560|19130|19410|19600|20000|20150|19890|19900|19880|19650|||19600|19450|19200|18850|18350|18000|17750|18850|18700|18700|18550|18350|18400|18500|18050||18500|18300|18150|17700|18000|17950|17650|17750|17900|17650|17850|17750|17400|17750|17600|17300|17550|17550|17350|16900|16800|16850|16200|16050|16400|16450|16150|16000|16350|16700|16550|16700|16550|16500|16100|15500|15500|15550|15150|14500|14200|14150|14100|13950|14050|14200|14000|13900|14600|14850|14800|15100|15250|14750|14900|14750|14900|15000|15850|15050|15050|14900|14650||14350|14750|14600|14400|14250|14850|15800|16150|15750|15500|15600|15850|15700|16100|
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|70100|68700|68300|68100|68200|67700|66800|68400|68300|70600||73100|74000|73700|75900|75000|74500|75700|74800|76200|78000|80200|77100|75800|80900|83400|76300|78100|78200|79100|78100|81600|81500|81700|83600|83200|84600|81000|82900|86200|85200|84300|81600|78600|76100|71300|72400|70300|71000|71400|71900|71000|68200|66000|64500|63800|63900|64500|63200|62300|64800|62500|59400|59200|59700|58700||60600|60800|61200|61500|60400|59200|58900|58400|61800|60700|61200|62600|62300|65000|63600||67900|66800|65200|67900|65200|60000|56900|56600|55500|53900|55300|56100|55900|56800|56500|52200|49750|48400|48950|49750|50900|52100|52000|51500|51500|50800|50500|49800|49500|50500|50000|51600|51400|51700|50300|49200|50900|50800|52100|53200|54100|53700|55700|55400|57000|55500|54900|54700|55700|57300|56400|55300|56600|57000|52600|52900|53400|52600|51700|51700|52400|51500|52000|55600|55600|55500|55000|55800|56300|54800|53200|53100|||54800|56900|57400|59200|60500|59200|57600|57400|57000|56100|54900|53700|56700|55800|54900||62200|61500|61500|59300|60800|60700|62500|61800|62000|60800|61800|60900|61400|59100|58300|57100|57200|56100|56800|56600|58100|59000|61200|59500|58300|58000|58600|56000|54000|49250|49150|49100|49200|48400|47950|47950|48400|46400|47500|46950|43500|44250|42500|40000|38700|35200|32800|32200|34150|33550|33150|33300|33150|32350|32200|31650|32100|31700||33550|34450|33400|32050||30000|30700|30800|32400|33700|37500|37250|40300|39750|39250|38800|40050|37700|37200|
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|15590|15300|15450|15220|15010|14510|14590|14710|14530|14630|15350|15170|15320|15330|15140|15060|15340|15580|15700|16200|17150|17100|16510|16110|16200|17180|17210|17770|17940|18030|18030|18100|17820|18600|18220|18320|18270|18700|19230|19240|19160|19110|18860|19150|19150|19270|19250|20050|19900|20450|18770|18160|17740|17150|17220|17340|17010|17080|17090|17000|16940|16730|16870|16530|16600|16640||16480|16300|16220|16250|16180|16000|15590|15410|15750|16820|17250|17150|16800|16520|16140|16090|15980|15860|15910||15780|15830|16010|16150|16770|17170|18030|18550|17700|17770|17880|17600|17730|17320|17120|17420|17550|17960|17920|17950|18040|18520|18100|17790|17870|17950|17600|17390|17560|17930|17810|17040|17270|16910|18000|18410|18940|18790|18700|18130|16610|16540||16410|16700|16790|16490|16100|16480|16360|16440|16450|16260|16720|16420|16820|17100|17110|16860|16570|16700|16830|16360|16140|16230|16390|16340|16200|||16000|15750|16000|16100|16050|15950|16600|16500|16300|16650|16500|16650|17000|16650|16950||17250|17900|18100|17650|18050|18300|18400|18250|17950|18400|18350|17100|16900|17100|15700|15200|15150|15400|16000|16200|16250|16000|15800|15800|16300|15900|15750|15900|15600|15850|15750|15700|15650|15500|15500|14900|15250|15000|14350|14050|14200|14500|14400|14650|14550|14650|14800|15100|15100|14800|14950|15250|15400|14550|14550|14050|14450|14650||15650|15500|15350|15700|15600|15150|16200|15450|15200|16700|17250|17250|17250|17100|15800|15800|16100|15350|15300|
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|92900|93200|93800|93500|93000|92600|91700|92500|90600|93300|95200|92700|91600|90900|86700|85300|84400|83500|81800|81500|81600|82400|81400|77800|77000|81100|81600|83700|81000|80100|80000|80500|80500|79400|77700|77400|77800|76800|79800|82500|82000|83200|84300|84900|84800|84400|84600|85800|87100|87600|88300|90400|89600|88000|90400|91500|90400|90500|90000|89100||88700|88800|83200|83100|84200||84900|85000|86400|85400|83700|83200|81900|81900|82200|82700|83800|83300|82900|81600|81300||80600|81500|82200||81600|81600|82300|82300|82600|83400|84200|85000|84700|85300|87200|84500|83800|82400|82300|83800|84100|84300|83900|84300|84600|84500|84400|83500|85300|86100|86100|86200|88000|86100|86900|86000|90200|91100|92500|92200|93000|93000|93500|94500|95000|95100||95600|96000|97200|97800|97800|97900|97800|97600|98200|97800|97800|97700|97900|98100|98400|98200|98300|99300|99200|100200|98800|98800|99800|100000|100100|||99700|97700|97300|98600|98600|97500|97500|97400|97200|98800|99000|99000|98700|99100|99100||100000|100000|100500|100000|100000|100500|100500|100000|100500|100000|101000|101500|100500|101000|100000|99600|100000|99300|100000|99500|99700|101000|101000|100500|99900|100500|98600|98500|99500|100000|101000|101500|101000|100500|101500|101000|101500|101000|101000|99900|99700|100500|101000|100500|101000|100000|98700|98100|98100|97100|96700|98500|98900|97000|94600|94200|94800|95000||96500|98400|98800|99000||97500|96700|96600|97800|98700|99400|100500|101500|102000|102000|102000|102000|102000|101000|
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP|18190|18120|17830|17840|17820|17810|17930|17650|17570|17800|18320|17900|17770|17580|17320|17410|17340|17210|17160|17160|16900|16700|16280|16400|16090|16650|16800|16910|16830|16890|16790|16710|16850|16700|16560|16370|16300|16300|16610|16960|17280|17190|17000|17050|17360|17300|17470|17600|18170|18470|18970|19180|19140|19120|18930|18890|18800|18840|18900|18810||18700|18560|18540|18660|18980||19030|19050|19110|19200|19150|19000|18970|18960|18980|19030|19170|19470|19530|19700|19370||19250|19270|19370|19440|19010|19030|18970|18960|19250|19180|19160|19230|19080|19090|19200|18980|19050|18930|18860|19150|19290|19370|19330|19390|19300|19090|19140|19000|18390|18520|18740|18920|18940|18950|19050|18890|19140|19150|19240|19690|19700|19690|19800|19720|19620|19710|19950|19780|19680|19950|19780|19700|20150|20200|20150|20300|20200|20650|20600|20650|20850|20900|20800|21050|21000|21100|21050|20900|21050|20950|20950|20900|||20950|20950|21050|21150|21250|21250|21200|21200|21250|21000|20700|20900|20600|20950|21400||21650|22250|22600|22600|22600|22450|21400|21200|21200|21050|20900|21500|21400|21400|21150|21050|21050|21000|21250|21200|21350|21100|20900|20800|21100|21000|20950|21000|20850|20900|20900|20750|20950|21900|21800|21750|21800|21550|21600|21450|21250|21050|20900|20850|20850|20800|20450|20600|20600|20550|20750|21150|21200|20600|20600|20450|20150|20500||21700|21750|21700|21550||21500|21700|22100|21900|21600|22500|22100|22300|21950|21800|21950|21750|21600|22100|22000
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|26750|26250|26800|26300|25650|26850|27050|27200|27200|28700|29450|28650|28800|28450|28300|28400|28250|28200|26600|26200|26850|26600|26850|25100|25050|26400|27400|26150|25750|26000|24750|24450|23600|23500|22800|22700|22750|22850|23500|23900|23550|23800|23500|23500|24500|24400|23800|23300|23050|23050|22700|22150|21550|21500|21800|22700|22300|22450|22500|22600||22500|22550|22450|22550|22550||22800|22800|23000|22950|22800|22750|22600|22550|22700|22350|22200|22500|23050|23200|22800||21950|21800|21350||21200|21250|20900|21050|21150|21350|21550|22000|21950|22100|22300|21950|21650|21200|21150|21650|21750|21650|20750|20700|20700|20850|20850|20750|20400|20400|20150|20500|21150|21200|20750|20450|21000|20900|21200|21700|21900|22250|22650|22650|22450|22400||22500|22400|22300|22950|22900|23350|22850|22900|22950|22950|22800|22700|22900|23300|23050|23100|23100|23300|23300|23050|22750|23050|23200|23000|23150|||22950|22650|22800|22900|22900|23200|23550|23300|23100|23200|22450|22800|22450|22400|22550||22300|23100|23950|24000|24150|24750|24050|24250|24600|25150|25800|25750|24550|23800|23650|23350|23200|23300|23500|23250|23200|22850|22200|22400|23150|23600|23450|23350|23700|24600|25000|25900|25950|24700|24400|24200|24600|24200|24200|24250|24200|23950|23550|23350|23350|24000|23700|23050|22900|22700|23100|23200|22700|21750|21000|20450|21150|23450|25950|25600|26150|25450|23100|23450|22500|21900|20200|20000|20450|22250|21900|21850|22050|22050|22500|23250|23150|23750|
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI|11676.0996|11364.4004|11336|11324.7002|11364.4004|11392.7002|11392.7002|11392.7002|11364.4004|11392.7002||11676.0996|11817.7998|11761.0996|11676.0996|11676.0996|11619.4004|11506.0996|11421|11647.7998|11676.0996|11449.4004|11336|11421|11279.2998|11732.7998|11931.2002|12016.2002|12157.9004|12356.2998|12583|12271.2002|12157.9004|11732.7998|11591.0996|11647.7998|12129.5|11789.5|11959.5|12384.5996|12412.9004|12611.2998|12356.2998|12441.2998|12469.5996|12327.9004|12214.5996|12412.9004|12299.5996|12441.2998|12469.5996|12412.9004|12016.2002|11846.0996|11931.2002|12412.9004|12469.5996|12271.2002|12299.5996|12299.5996||12072.9004|11761.0996|11421|11534.4004|11817.7998||11902.7998|12101.2002|12129.5|12129.5|12299.5996|12412.9004|12356.2998|12526.2998|12498|12441.2998|12668|12838|12979.7002|12809.7002|12356.2998||12356.2998|12696.2998|12554.5996|22650|12696.2998|12696.2998|12044.5|11987.7998|11902.7998|11789.5|12072.9004|12327.9004|12129.5|11732.7998|11506.0996|11058.2998|10922.2998|10718.2002|10661.5|10723.9004|10871.2002|10865.5996|10661.5|10689.9004|10820.2002|10769.2002|10616.2002|10627.5|10032.4004|10298.7998|10383.7998|10582.2002|10638.9004|10706.9004|10769.2002|10485.7998|10774.9004|10808.9004|11081|11392.7002|11506.0996|11506.0996|11591.0996|11506.0996|11619.4004|11591.0996||11619.4004|11534.4004|11647.7998|11676.0996|11676.0996|11789.5|11704.4004|11789.5|11846.0996|11846.0996|11987.7998|11902.7998|12016.2002|12101.2002|12101.2002|12072.9004|12214.5996|12271.2002|12186.2002|11846.0996|11619.4004|11817.7998|11931.2002|11874.5|11874.5|||11619.4004|11619.4004|11676.0996|11676.0996|11732.7998|11732.7998|11619.4004|11506.0996|11534.4004|11421|11251|11166|11081|10740.9004|11137.5996||11307.7002|11506.0996|11647.7998|11676.0996|11676.0996|11959.5|11619.4004|11704.4004|11902.7998|11931.2002|12072.9004|12157.9004|12129.5|12129.5|11931.2002|11704.4004|12157.9004|12412.9004|12696.2998|12696.2998|13008.0996|12923.0996|12866.4004|12157.9004|12157.9004|12157.9004|12129.5|12186.2002|12101.2002|12526.2998|12441.2998|12441.2998|12526.2998|12526.2998|12809.7002|12356.2998|12299.5996|12044.5|11534.4004|11534.4004|11676.0996|11846.0996|11789.5|11647.7998|11817.7998|11846.0996|11874.5|11874.5|12044.5|11902.7998|12072.9004|12356.2998|12299.5996|12129.5|12271.2002|12157.9004|12299.5996|12412.9004||12809.7002|12838|12753|12412.9004||12214.5996|12412.9004|12299.5996|13206.5|13603.2002|13801.5996|13971.5996|13688.2002|13886.5996|13773.2998|14085|14283.4004|14198.4004|14510.0996|
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2130|2030|2015|2110|2110|2100|2200|2210|2210|2290||2395|2450|2390|2425|2400|2435|2445|2285.77|2347.3201|2248.8401|2146.24|2105.21|2019.03|2002.61|2138.04|2199.5901|2289.8701|2314.5|2371.95|2384.26|2474.54|2536.1001|2474.54|2437.6101|2363.74|2314.5|2339.1201|2322.7|2240.6299|2133.9299|2068.27|2667.4099|2835.6699|2864.3899|2930.05|2794.6299|2860.29|2901.3301|2925.95|3032.6499|3032.6499|3061.3701|3036.75|3061.3701|3274.76|3270.6599|3348.6299|3266.5601|3324.01||3315.8|3254.25|3262.45|3307.5901|3307.5901||3287.0801|3303.49|3282.97|3332.22|3324.01|3303.49|3270.6599|3241.9299|3262.45|3278.8701|3332.22|3369.1499|3467.6399|3508.6799|3537.3999||3529.1899|3603.0601|3603.0601||3611.27|3652.3101|3713.8601|3549.71|3775.4199|3878.01|3980.6001|4111.9199|4120.1299|4103.7202|4128.3398|4099.6099|4136.54|4042.1599|4103.7202|4177.5801|4161.1699|4226.8301|4111.9199|4091.3999|4169.3701|4099.6099|4111.9199|3980.6001|3947.77|4001.1201|3955.98|4050.3701|4066.78|4050.3701|3968.29|3857.49|3976.5|3955.98|4070.8899|4136.54|4218.6201|4292.4902|4415.6001|4432.0098|4489.46|4448.4302||4670.0298|4546.9199|4653.6099|4752.1001|4743.8901|4891.6299|4711.0601|4867.0098|4858.7998|4809.5498|4940.8701|4776.7202|4981.9102|5219.9302|5252.7598|5244.5498|5269.1699|5416.8999|5400.4902|5187.1001|5170.6802|5162.4702|5162.4702|5252.7598|5088.6099|||5006.5298|4924.46|4957.29|4990.1201|4957.29|5047.5698|5375.8701|5195.2998|5154.27|5260.96|5031.1499|5178.8901|5195.2998|5187.1001|5228.1299||5408.7002|5687.75|5868.3101|5597.4702|5704.1602|5868.3101|5876.52|6081.71|5876.52|5654.9199|5515.3901|5260.96|5211.7202|5515.3901|4645.4102|4440.2202|4358.1499|4382.77|4382.77|4366.3501|4374.5601|4243.2402|4218.6201|4308.8999|4514.0898|4382.77|4235.0298|4284.2798|4489.46|4481.2598|4497.6699|4522.29|4382.77|4358.1499|4194|4046.26|4243.2402|4087.3|3914.9399|3865.7|4001.1201|4087.3|4001.1201|3943.6699|3939.5701|4038.0601|4062.6799|4070.8899|4033.95|3972.3999|4009.3301|4128.3398|4128.3398|3939.5701|3988.8101|3869.8|3980.6001|4083.2||4366.3501|4341.73|4317.1099|4481.2598||4243.2402|4382.77|4407.3901|4456.6299|4604.3701|4940.8701|4990.1201|5211.7202|5318.4102|5293.79|5392.2798|5622.0898|5745.2002|5827.2798|
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23350|22950|22950|23350|22500|22900|23050|23150|22900|23150|24250|23450|22500|22100|22600|22750|22300|23200|24150|24500|23750|23750|24000|24750|24650|25750|26000|25850|26450|26650|26600|27200|26600|26600|26450|26350|26750|27800|27800|28200|27750|27000|26150|26350|26450|25800|26350|26450|26300|26900|27200|27100|26550|26150|25850|26600|26550|26100|26100|25800|25550|25350|25250|24750|24950|24600||24350|24250|23850|23650|24000|23800|23350|23050|22550|23400|23300|23250|22800|22750|22450|22050|21650|22950|22950||22950|22500|22350|22200|22700|22900|23050|22550|22700|22800|23250|23050|23200|23400|23000|23050|22750|24000|23700|24100|24800|25300|25400|24000|23350|23250|22000|21900|21950|21550|22250|22200|21950|21750|22800|23450|24500|24150|23750|22600|22300|22700|23650|23250|23400|23650|23950|23950|24000|22300|23050|22650|22400|22150|22600|22400|23150|23250|21000|21100|20800|20900|20500|20300|20600|21200|21050|21250|||20800|20700|20550|20850|21150|21200|21300|21650|21600|21400|20850|20050|21550|21200|21500||21900|22850|23550|23600|23350|24150|23850|24000|24700|24750|24450|23600|23200|23400|23800|23850|24300|24800|25200|25800|26500|25000|25600|25750|26600|26750|26350|26150|26700|27350|26050|26050|24800|24500|24600|23450|23800|23700|22950|22600|22600|23150|23150|23850|23000|21800|23250|25450|25250|24700|25000|25200|26150|25750|25800|25250|26200|26300||27400|27250|26850|26250||24900|26600|26300|27150|29500|31050|31000|31400|31750|31250|31950|31850|31350|32050|31800
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|8860|8820|8880|8980|8940|8950|9030|9080|9250|9500|9800|9740|10570|10410|10030|9970|10090|10030|9800|9890|9900|9800|9760|9420|9380|9840|10070|10100|9970|9920|9850|9820|9890|9970|9680|9700|9600|9700|9840|10050|10050|10270|10200|10150|10330|10400|10290|10420|10400|10500|10640|10450|10610|10570|10750|11100|11000|11050|10730|10920||10900|10820|10880|10920|11100|11130|11070|11180|11360|11520|11290|10800|10730|10590|10560|10550|10540|10790|10830|10710|10490||9340|9270|9170|9300|9120|9020|9110|9110|9160|9350|9460|9860|9950|10110|10180|9910|9710|9540|9420|9600|9760|9580|9330|9330|9380|9280|9280|9360|9160|9310|9290|9570|9590|9740|9290|9070|9330|9210|9670|9950|10250|10310|10450|10500|10510|10370||10440|10300|10560|10730|10760|10980|10700|10770|10690|10590|10950|10780|10900|11040|11020|10990|10910|10960|10870|10280|10210|10510|10630|10610|10660|||10450|10550|10600|10600|10900|11000|11050|11200|11100|11200|10800|10850|11050|11000|11300||11500|11900|11800|11450|11550|11900|11650|11600|11800|11750|12050|12100|11750|11700|11750|11700|11550|11600|11450|11400|11250|10850|10700|10800|11200|11250|11100|11100|11150|11600|11700|12100|11550|11450|11250|11050|11200|11250|10850|10700|11150|11100|11050|11050|10950|11150|10950|11100|11050|10750|10850|11050|10950|10500|10650|10400|10500|10550|11300|11250|11300|11250|11700||11350|11500|11200|10950|11300|11800|12050|12250|12800|12550|12950|13250|13400|13900|13600
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2410|2380|2370|2370|2360|2375|2400|2400|2400|2460||2545|2605|2550|2440|2435|2440|2500|2435|2445|2450|2410|2385|2250|2200|2350|2380|2455|2430|2375|2380|2405|2435|2390|2345|2315|2305|2315|2360|2415|2410|2420|2405|2430|2495|2505|2445|2520|2540|2550|2575|2575|2580|2555|2610|2690|2695|2720|2720|2795||2785|2815|2805|2750|2745||2800|2870|2900|2925|2875|2875|2865|2825|2845|2825|2860|2910|2920|2970|2985||2935|2940|2900||2925|2890|2865|2910|2935|3000|3000|3105|3190|3085|3110|3005|2965|2785|2925|2950|3010|3005|2855|2870|2855|2855|2830|2850|2755|2840|2840|2930|2965|2975|2885|2770|2860|2845|2955|3070|3175|3205|3150|3115|3230|3225||3240|3230|3340|3345|3360|3430|3355|3375|3435|3410|3600|3620|3620|3680|3670|3635|3550|3590|3625|3520|3390|3330|3315|3315|3355|3445||3410|3310|3325|3390|3315|3335|3360|3330|3260|3210|3155|3220|3200|3160|3290||3035|3090|3055|3085|3190|3345|3270|3260|3430|3470|3555|3600|3730|3580|3125|3035|2940|3010|3025|3125|3195|2690|2635|2625|2725|2730|2710|2720|2705|2750|2815|2860|2825|2820|2795|2755|2810|2785|2715|2680|2695|2705|2690|2705|2705|2675|2650|2620|2565|2505|2560|2580|2575|2500|2450|2390|2475|2505||2625|2605|2590|2630||2485|2530|2430|2395|2505|2630|2570|2715|2735|2700|2875|2970|2955|3045|3025
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|3400|3345|3395|3310|3300|3325|3205|3205|2800|2990||3820|3805|3720|3635|3545|3590|3665|3660|3695|3650|3555|3555|3415|3340|3505|3625|3830|3845|3740|3820|3850|3975|4000|4095|3985|3940|4005|4000|4150|4145|4245|4040|4335|4420|4580|4570|4600|4590|4650|4800|4850|4510|4685|4785|4800|4750|4950|4860|4920|5110|4695|5170|4900|5400|5410|5260|5130|4980|4355|3625|3535|3560|3500|3350|3245|3160|3015|3070|3080|3030|3070||3020|3015|2980||2985|3000|2970|2965|3025|3125|3205|3355|3410|3470|3495|3360|3320|3275|3295|3375|3500|3395|3255|3240|3185|3275|3010|2900|3090|3355|3380|3595|3710|3670|3560|3500|3575|3600|3510|3395|3390|3300|3300|3300|3370|3350||3310|3290|3350|3375|3360|3405|3350|3330|3380|3380|3385|3380|3405|3425|3435|3430|3440|3400|3385|3380|3385|3395|3440|3445|3445|||3450|3420|3405|3395|3495|3490|3500|3565|3545|3470|3410|3475|3385|3260|3445||3495|3530|3505|3445|3480|3610|3545|3525|3640|3540|3525|3495|3445|3350|3340|3400|3430|3510|3595|3580|3610|3570|3420|3435|3500|3490|3420|3405|3460|3590|3630|3645|3635|3630|3590|3440|3470|3440|3445|3430|3465|3310|3385|3310|3395|3445|3400|3400|3355|3340|3225|3235|3250|3155|3095|3035|3085|3105|3270|3230|3160|3155|3095||3015|3050|2960|2965|2950|3140|3200|3310|3310|3295|3315|3335|3360|3395|3390
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|65100|63400|63700|64400|63800|63500|63100|62300|61800|62500|63200|62700|62800|62600|62400|62500|63300|62900|61900|62700|62800|62300|61700|60600|60200|61700|62500|63300|63000|62700|62700|62500|62500|62800|62400|62200|61200|60700|61500|62400|63700|63800|63300|63200|63200|63100|63200|63300|63600|64000|64500|64500|64200|63700|64400|64500|64600|64400|64400|64400||63900|63500|62800|63000|62200|61900|61800|62100|62300|62500|61900|61800|61600|60700|60900|61700|61500|61700|61700|61700|62200||61200|61600|61000|61000|60900|60700|60800|61500|61900|62200|62300|62500|62600|63100|62900|61900|61900|60900|61000|61200|61300|62200|62000|61800|61800|61900|62100|62200|61000|61800|61700|62500|63000|63700|63300|62300|62800|63400|63500|63200|64100|71100|72200|73000|71700|72500|75800|73500|71200|73500|74000|73300|75100|75100|75700|75800|75300|77000|78100|77500|83000|81800|80900|84700|92600|95100|96100|93400|92100|93300|93200|72300|70200||68500|68000|68200|67600|67400|67300|67500|68000|68800|67900|65300|65500|63900|62900|66500||66600|66300|66300|66200|66200|66500|65500|67800|65600|64200|65000|64800|64000|65500|66300|65800|66800|67000|67600|67400|68400|68300|66000|66000|67600|67600|66700|65700|65100|65200|65200|65900|65200|64400|63600|61300|62300|62700|61400|60100|60500|61100|61200|60500|60000|59300|59300|60000|60100|58900|59900|62000|63200|61000|60300|59100|59500|60800|62800|62500|61000|60500|61800||61000|62000|61800|62400|62000|65800|66400|66700|66400|66500|66400|71800|71000|72800|
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|18500|18300|17620|17620|17740|17750|17770|17610|17850|18210|19220|18840|18630|18270|17300|17370|17650|17470|17210|17370|17130|16960|16950|16180|15990|16840|17300|17820|17680|17700|17950|18020|18050|18030|18160|17960|17910|17990|18180|18880|18880|19050|18840|18840|19090|19440|19320|19650|19850|19990|20150|19990|20200|20100|20500|20700|20700|21150|21100|21400||21250|21150|21000|21050|20950||21000|21300|21400|21500|21350|21050|21000|20850|20650|20750|22100|22200|22000|21850|21950||21550|21700|22000||22000|22100|22150|22150|22250|22950|24150|24700|22850|23000|23200|22800|22750|22300|22200|22600|22750|23250|22950|23200|23400|23100|23050|22650|22150|22400|22450|22700|23100|23100|22900|21950|22600|23000|23850|24000|25050|24900|25450|26150|26400|26650|27050|26650|26500|27150|27550|27200|27700|28000|28050|28350|28200|29000|28600|28700|29050|28900|29100|28350|28950|29100|28650|29100|29050|29350|29250|29900|||30000|28350|27950|27500|27400|26850|26800|26900|26850|28000|27350|27350|26650|26550|26750||27300|28200|27900|27250|27000|26550|25200|25050|25700|24200|24800|25050|24700|25200|24700|24650|24700|24750|25050|24300|24200|23550|22050|21950|22700|22550|22150|22300|22400|23250|23400|23800|23850|24150|23700|22750|23200|22650|21750|21250|21850|21450|21350|21300|21350|21800|21650|21950|22300|21550|21600|21850|21950|21550|20750|20650|21000|21050||22400|22450|22450|22550||21450|22050|21700|22150|22500|23700|24150|24550|24350|24050|24200|24300|24050|24000|
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP|19000|18950|18510|18810|18580|20100|20400|20650|20400|20350|21800|20550|19780|19200|19200|19210|18610|17580|17410|17500|17790|17710|17500|17130|17330|17980|17970|17900|17920|18050|18290|18570|18690|18870|19000|18680|18970|19510|19540|20500|20650|20350|20850|20500|19500|18760|18250|18240|18460|18320|18460|17850|16440|16320|16190|16240|16130|16100|16040|16110|16330|15820|15630|15700|15830|15710||15770|15720|15860|16340|16360|16530|16650|16660|17010|17440|17530|16800|16840|16680|16330||16320|16910|16630||16890|17610|17250|17430|17350|17300|17420|17200|17020|16870|17060|17110|17130|17130|15130|14910|15000|15340|15410|15420|15460|15270|15210|14990|14850|14940|15060|15270|15570|15590|15860|15630|16360|16200|16640|17060|17410|16900|16790|16670|16430|16500|16680|16630|16810|17140|17120|17060|17450|17800|18070|17700|16680|16650|16600|16620|16910|17010|16500|16220|16130|16010|15960|16000|16100|16000|15860|16040|||16200|16100|15700|15750|15850|15700|15650|15900|15250|14950|14500|14600|14200|14100|14400||15200|15800|16050|16000|16350|16550|15800|15450|16000|15900|16050|15900|15650|15550|15450|15300|15350|15750|16000|15850|15900|15500|15250|15200|15500|15750|15850|15450|15450|15700|15800|16500|16600|15600|15400|15150|15500|15200|15150|14500|14300|14750|14650|14600|14750|14650|14400|14400|14550|14450|14650|15000|14750|14150|14350|14150|13900|13900|14100|13900|13750|13550|13550||13100|14500|14250|15100|15500|16600|16300|16450|16250|15950|15700|15100|14950|15450|
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP|10590|10460|10300|10330|10770|10850|12220|11040|11070|11220||11340|11300|11220|11140|11160|11150|11230|11250|11400|11300|11060|10950|10810|10770|11270|11460|11640|11630|11650|11660|11620|11650|11690|11760|11840|11720|11740|11850|12000|12030|11880|11760|11760|11860|11780|11650|11610|11780|11750|11910|11950|12000|11980|12050|12120|12000|12170|12010|12060||12130|11940|11970|11990|11890||12090|12580|13100|13530|13270|13320|12710|12690|12640|12520|12450|12790|12710|12750|12520||12560|12600|12540||12400|12280|12350|12140|12370|12410|12550|12390|12250|12290|12400|12060|11950|11700|11700|11610|11680|11920|11870|11870|11880|11710|11750|11650|11650|11550|11470|11670|11800|11770|11710|11850|12080|11950|12530|13050|13170|13060|13150|13210|13110|13260||13160|13000|13380|13400|13410|13500|13320|13380|13380|13330|13670|13530|13490|13620|13610|13580|13680|13480|13470|13260|13100|13270|13350|13310|13400|||13450|13450|13400|13500|13450|13500|13450|13450|13400|13200|13050|13000|13100|13400|13900||13900|13250|13650|13550|13700|13700|13700|13550|13550|13400|13550|13500|13300|13700|13600|13650|13650|13600|13650|13950|14100|13900|13600|13400|13250|13300|12900|12650|12550|12750|12750|12700|12700|12650|12650|12300|12350|12300|12200|11950|11900|12450|12600|12450|12400|12000|12000|12150|12300|12050|12100|12250|12050|11700|11750|11600|11700|11950||12300|12150|12100|12350||12100|12400|12100|12500|12550|13000|13100|13500|13600|13500|13600|13800|13750|13650|13800
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|12860|12850|12770|12800|12820|12760|12900|12640|12650|13220|13750|13340|13210|13100|12960|12990|12900|12860|12860|13030|12870|12890|12860|12880|12790|12990|13810|14560|14400|14430|14290|14290|14430|14700|14890|14660|14630|14510|14900|15110|14750|14710|14860|14570|14360|13930|13860|14240|13940|14130|14480|14420|13930|13500|13160|12750|12710|13000|13000|13170||13150|13100|13260|12990|12860||13330|13510|13600|13770|13510|13440|13390|13540|13530|13450|13550|13820|13630|13890|14070||13950|13970|14070||13970|13920|13850|14000|14240|14700|15030|15100|14910|14600|14630|14550|14900|14900|15010|15000|14980|15020|15200|15750|15750|15910|15210|14980|14880|14840|14220|14270|14480|14400|14010|13510|13940|14110|14380|14920|15250|15110|15480|15880|15990|16020|16080|16040|15440|15530|15650|15610|16530|16630|16700|16530|16230|16640|16300|16520|16750|16730|16640|15950|15760|16430|16150|16070|16070|15810|15900|15850|16750||16100|15950|15450|15000|14750|14900|14050|14350|14200|14450|14300|14050|14150|14250|13600||14300|14500|14200|13800|13500|13650|13000|13100|12900|13100|13500|13200|13900|13800|13300|12600|12150|12150|11400|11200|11000|10600|10100|10050|10400|9950|9780|8740|11100|11600|11550|11500|11450|11600|10700|10300|10500|10500|10250|9990|10000|10050|9700|9940|10050|10050|10050|10250|10400|10350|11100|11300|11700|11800|12150|11400|11350|11600|12250|12000|12050|12100|12250||11950|12600|13100|13400|13300|12331.5674|12748.1738|13081.46|12748.1738|12331.5674|12498.21|12873.1563|12456.5488|12914.8174|15200
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|9110|9070|9000|8810|8780|8770|8840|8770|8760|9010|9140|8970|9050|8990|8750|8610|8750|8770|8490|8510|8150|8110|8070|7500|7440|7800|7990|8070|8120|7950|7930|7990|8020|7880|7750|7710|7580|7650|7640|7960|8090|8190|8030|8150|8330|8260|8240|8240|8310|8340|8460|8420|8400|8350|8480|8600|8550|8780|8860|8960||8930|8940|8860|8800|8850||8840|8890|8950|8950|8880|8580|8500|8500|8540|8640|8670|8770|8720|8720|8720||8460|8440|8430||8520|8470|8790|8800|9000|8980|9020|9070|9110|9150|9200|9040|9000|8850|8810|8760|8910|8860|8680|8600|8590|8380|8330|8130|7980|8040|8050|8260|8360|8290|8100|8100|8450|8430|8690|8730|8850|8930|9020|9040|8950|8900||8950|8800|9050|9030|9030|9130|9130|9190|9040|9020|9150|9110|9310|9520|9570|9580|9570|9670|9710|9560|9430|9480|9600|9500|9490|||9510|9420|9400|9380|9300|9350|9320|9280|9230|9130|8970|9040|8870|8730|8960||9010|9450|9500|9470|9750|9800|10550|10550|10750|10850|11150|11150|10900|11050|10750|10600|10500|10550|10550|10650|10650|10500|10450|10250|10600|10650|10450|10550|10800|10950|10850|10750|10650|10550|10600|10400|10450|10350|10300|10150|10350|10400|10350|10400|10200|10150|10050|10250|10100|10000|9940|9960|9760|9350|9310|9200|9280|9110|9970|9970|10000|9950|10200||10150|10150|9930|9900|9880|10150|10400|10250|10100|10050|10400|10450|10050|10300|10450
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|2415|2410|2505|2460|2440|2475|2475|2410|2430|2420|2500|2450|2520|2510|2505|2465|2450|2390|2350|2350|2310|2240|2130|2035|2030|2100|2210|2295|2285|2255|2245|2150|2125|2040|2015|2000|1993|2005|2015|2060|2105|2150|2135|2140|2140|2130|2100|2115|2115|2115|2135|2115|2125|2110|2110|2195|2205|2235|2230|2275||2270|2295|2320|2320|2290||2285|2280|2285|2280|2270|2260|2260|2245|2265|2240|2215|2240|2220|2225|2200||2105|2095|2110||2105|2070|2075|2095|2140|2200|2240|2290|2295|2305|2270|2150|2090|2055|2060|2110|2120|2115|2055|2040|2050|2035|2025|2045|2000|2035|2030|2080|2100|2075|2025|1900|2010|2000|2025|2155|2225|2240|2240|2230|2235|2185||2195|2185|2230|2275|2270|2310|2205|2210|2210|2190|2245|2215|2250|2295|2315|2305|2305|2315|2310|2285|2250|2255|2260|2220|2220|||2220|2185|2190|2185|2200|2200|2215|2195|2175|2180|2125|2135|2085|2065|2140||2110|2170|2180|2175|2160|2275|2255|2225|2305|2370|2300|2305|2210|2185|2200|2160|2175|2190|2190|2130|2135|2035|2020|2030|2135|2135|2100|2085|2120|2185|2200|2230|2235|2215|2165|2105|2135|2070|2045|2020|2075|2110|2100|2105|2095|2115|2105|2125|2135|2070|2080|2120|2120|2025|2035|1990|2050|2105||2250|2250|2240|2275||2225|2255|2215|2215|2280|2330|2345|2440|2495|2495|2565|2640|2640|2675|
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|46650|45100|45250|45300|45250|45600|45850|44250|43850|44950||46050|46350|46000|46300|46500|46850|48050|47800|48100|48100|47700|47900|48550|47100|48500|49750|49750|49700|51900|52500|52000|52100|52000|52500|52100|52100|52900|53800|54000|52200|51600|52700|51300|51400|50800|50200|50700|51000|50700|51600|50800|50600|50100|50500|51600|51400|51700|51300|52300||52500|52200|51400|51000|49800||49650|49000|49800|50700|50900|51000|51000|50000|49150|48850|50000|49600|48500|48150|48800||48150|47500|47750|47700|47100|47700|47950|51900|50200|48750|49300|49150|48800|48600|49400|49850|48500|46200|46200|46000|46500|47300|47250|46650|46800|47000|46550|46250|45550|45450|44900|45000|45350|44800|46200|43150|46750|46450|47050|47950|48850|48700|48700|47500|49050|48300||47500|47400|49100|48550|48000|48150|48000|47850|47750|47050|47400|46900|47050|47450|47350|46950|46300|46000|45200|45300|44450|44300|44050|43650|43550|||43050|42900|42700|42900|42950|43050|42700|42200|41800|41650|41250|41200|40600|40700|41100||41550|42100|42800|42550|43300|44400|43450|42550|43750|45250|45500|45300|45350|45350|45100|45100|45800|45350|45600|45650|45050|44650|44450|44200|43900|44800|43950|43800|44200|45700|45450|45200|44650|44100|44000|43550|43750|43750|44550|44200|42700|43000|43000|43300|42000|40600|40000|40050|40600|41700|41950|42550|42300|40850|40650|40000|40450|40100|42300|42300|41950|41250|42250||40250|41300|41100|42600|43250|45700|46950|47150|47200|45900|46500|47650|45350|45900|
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP|39300|38950|38950|39300|38950|39150|39400|39000|39050|39950||40100|40250|39950|40800|41250|39950|40400|41500|43050|39050|38750|38700|39000|38200|40000|41400|42650|43250|43800|44700|43000|42500|42750|42350|41650|41350|41550|42500|43450|43500|42650|41900|42500|43700|43850|43600|44350|44750|45000|45950|45900|46150|46100|45900|45500|44700|43600|43550|44150||44400|44600|44000|44300|44000|44000|43000|43000|42750|43100|43050|43450|42600|42200|41850|41550|41300|41500|41200|41500|42250|43200|42450|45500|41350||41000|41450|40550|40850|42400|42600|43100|44100|43950|45100|45950|45750|46000|45350|45400|46100|45800|47050|47000|46650|48200|48700|47900|48600|49400|47400|46100|45700|46600|46500|46550|45100|46100|46850|46350|45800|46650|46750|47000|44650|44400|44200|44850|44400|45050|46400|44400|43400|44550|42650|42850|40000|39350|40400|39850|41200|41800|40500|39500|39250|39900|39750|38350|38150|38700|39400|39300|40000|39250||38200|38000|39200|39500|36650|36800|36850|36500|37200|37900|35150|34850|31000|28600|29300||29900|30850|31250|30850|31150|31800|31450|31900|32550|33150|33150|33300|32800|32750|32400|31950|32650|33350|34250|34350|34850|34800|34600|35050|36550|36450|36400|36350|37750|37150|36800|37700|35050|34400|34250|33550|33100|32000|31500|30500|30900|31550|31700|31450|31150|31200|31300|31350|31550|30950|30900|31550|31500|29700|29450|29000|29700|30150||31050|30600|30500|30600||29400|30100|31100|32300|33000|34950|35950|37550|37800|37950|38850|39400|39150|39650|
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|50600|49000|49600|51700|50600|50300|50900|51000|48600|48850||49000|49550|48450|48450|48850|47100|52000|52000|52700|52800|52200|51500|55000|54000|54000|52500|51000|50500|48750|48150|47100|45750|46250|46100|47400|46150|46100|46300|46150|45950|45800|45000|45600|45550|44550|44100|43700|43850|43050|43300|43700|43000|43150|43300|43700|45100|45550|44550|44250||44400|43650|43250|42950|43000||43350|43500|43350|42450|40700|40600|39650|39500|39900|40550|40250|40550|39850|39600|39400||38550|38600|39050|41000|37300|34800|33900|33800|34000|34500|34900|35250|35200|35250|34050|33500|33400|32350|32450|32350|32450|32650|32950|33200|32900|32300|31900|31200|31050|31600|31500|31850|32250|31900|32150|31550|32450|32600|32750|34100|34350|34750|35200|35550|36000|35750||35500|35650|36400|36600|36850|36850|36050|35750|35950|35900|36300|36100|36250|35500|35400|35000|36250|36450|38350|37700|38450|38800|38850|36700|35650|||36350|34400|34600|33300|32950|33200|32850|33000|32800|32000|31000|30800|30100|30050|30800||31050|31600|31900|31850|31800|32250|32200|32600|33500|32850|33050|32700|33800|33950|34350|34400|35200|35100|35500|36350|36200|35150|34800|34950|35250|35000|35000|34500|34700|36150|36500|36150|35850|35700|34750|34100|34500|34400|33000|31800|31700|31100|31750|31600|31600|30850|30900|30950|31250|31100|31600|32250|31350|30650|31150|30500|31350|31450||33150|33400|32700|33000||32100|33050|32650|34500|35100|37950|38550|39600|40000|39900|40450|40800|40650|41650|
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16030|15930|15800|15800|15700|16230|16330|16260|16450|16760|17380|17260|17410|17000|16360|16420|16910|16800|16330|16370|15990|15890|15670|15210|15100|16040|16620|17000|16910|16960|16970|17050|17000|16790|16650|16550|16440|16440|16560|16990|17090|17120|17000|17020|17150|17130|16940|17000|17000|17300|17440|17330|17330|17200|17490|17810|17710|17750|17730|17780||17680|17700|17510|17410|17520|17560|17560|17560|17560|17600|17320|17230|17190|17080|17100|17130|17260|17540|17510|17550|17500||17200|17130|17070||17030|16800|16690|16900|17200|17300|17450|17710|17770|17860|18000|17620|17390|17120|17090|17320|17340|17280|16850|16770|16720|16510|16600|16710|16130|16500|16550|16890|16980|17130|16720|16500|16990|16930|17170|17450|17980|18290|18370|18360|18460|18430||18530|18420|18770|18880|18870|19390|19010|18950|18760|18680|18910|18910|19100|19270|19200|19110|19050|19180|19120|18930|18750|18890|18860|18760|18700|||18300|18250|18350|18550|18750|18800|18900|19050|18850|19000|18350|18550|18200|17950|18850||18800|19700|19600|19800|19450|19950|18850|18800|19400|20450|20450|20350|19950|19250|18400|17600|17650|17850|18100|17900|17700|17400|17050|17250|17800|17750|17750|17850|18200|18550|18550|18800|18600|18300|18250|18000|18100|17950|17700|17500|17700|17750|17700|17700|17700|17350|17200|17250|17050|17200|17300|17450|17500|16400|16400|16200|16500|16700||17900|17600|17250|17600||17250|19050|18600|18950|19500|20300|20250|20750|20750|20750|21050|21200|20850|21250|
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP|70200|69200|69000|68900|69400|69000|69500|68700|67300|67800||69500|70200|69500|69400|69300|69100|69400|69500|70600|71300|68900|68600|68500|68000|69300|69700|67100|70100|70700|70400|71100|70900|71100|70400|69600|69900|71000|70700|72000|72400|71900|71900|71800|72100|72700|73200|72900|73600|73500|74800|74300|74500|73500|74000|75100|75500|75100|74700|72900||73000|72500|70800|70300|72000||71100|70700|74300|74800|73800|73300|73900|74000|73200|72600|72300|72600|72900|70700|71900|72000|72000|72200|72100||74400|73900|74100|73800|72500|73300|74500|77600|76400|76700|77400|75500|75500|75500|75300|76800|77000|76400|76100|75400|74800|73600|73600|72700|71400|72700|72000|72300|71700|71500|73600|72000|73600|73600|76300|79100|80100|81200|80400|79500|80000|78900||77900|77500|77700|75200|73600|73700|72700|72000|71200|71400|71200|70800|70500|71700|72400|72500|72000|72100|71600|71500|71600|71400|70500|70200|70100|||70000|69500|69100|70000|69100|69000|69600|70200|69900|69800|69000|68500|66800|65900|67000||67300|67600|70800|70200|70400|70700|70700|70800|71200|69500|70200|70500|71400|70400|67800|65300|66800|67500|68600|68200|66900|65400|64000|64400|65400|65000|64700|64900|65700|66200|67800|68600|67900|67800|67800|66900|67200|64700|63100|62000|61500|61900|61200|61500|61600|60600|60600|61600|61900|61000|61600|62800|62800|62000|61700|61300|60900|60800||63800|63300|62600|62500||60600|61600|61700|62500|62700|64800|65400|66700|66400|65800|66400|66800|66300|67400|
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP|13080|13150|13200|13660|13800|13880|13880|14000|13890|14400|15190|15000|15030|14610|14080|14620|14610|14600|14720|14760|14750|14520|14600|14570|14000|14230|15560|16120|16030|16010|16020|16240|16360|16440|16410|16200|16060|16150|16220|16480|16340|16510|16620|16390|15880|15480|15380|15760|15960|15950|16550|16380|15990|15360|15550|14650|14520|14590|14670|14840||14780|14850|14920|14770|14670||15010|14950|15110|15210|14960|14960|15040|15250|15410|15250|15260|15440|15360|15300|15670||15800|15880|15710||15700|15680|15620|15510|15520|16100|16710|16670|16370|15840|15750|15590|15770|15910|15900|15830|16010|16300|16450|16800|17090|17340|16880|16150|16020|15970|15550|15500|15760|15520|15060|14950|15350|15670|15730|16040|16350|16350|16400|16690|16450|16620|16980|16650|15780|16100|16020|15900|16410|16660|16680|16810|16580|16930|16870|17330|17410|17490|17560|16740|16800|17280|17210|17100|17370|17160|17100|17450|||17400|17500|17500|17000|16850|16900|16800|16900|16450|16300|16200|15750|15850|15300|15050||16200|16750|16350|16200|16300|15800|14950|14850|14450|14450|14850|14650|15400|15350|15250|15150|14800|14450|14050|13950|13850|13450|12950|12900|13250|13700|13500|13400|14150|14350|14350|14150|14000|14250|13850|13650|13950|13750|13300|12800|12200|12950|12900|12700|12800|12600|12450|12400|12200|12000|14400|14400|14300|14050|14450|13800|14100|14650|15900|15350|15400|15450|15350|16200|15750|16100|16500|16200|16200|17000|17450|17800|17000|16400|17050|17750|16900|16700|
09325|1174282|/equities/lx-holdings|KRX300/KOSPI|7850|7800|7790|7870|7980|7960|7860|8050|8070|7940||7860|7840|7810|7850|7870|7900|7950|7960|7980|8150|8130|8100|7910|7780|7700|7710|7840|7830|7900|8000|7950|7910|7850|7820|7730|7620|7660|7830|7900|7890|7930|7840|7890|7960|7960|7920|7960|8080|8120|8160|8210|8170|8140|8200|8230|8250|8280|8280|8260||8200|8190|8190|8190|8270||8270|8270|8280|8310|8330|8310|8310|8310|8310|8260|8410|8460|8530|8570|8600||8560|8520|8520||8500|8500|8500|8480|8490|8500|8540|8590|8600|8600|8590|8610|8420|8410|8420|8440|8480|8500|8500|8510|8500|8540|8530|8580|8530|8490|8490|8500|8550|8560|8660|8480|8490|8470|8440|8470|8480|8480|8500|8520|8520|8490|8530|8440|8440|8470|8440|8410|8440|8400|8400|8390|8380|8380|8370|8390|8470|8510|8530|8770|8830|8850|8500|8670|8680|8760|8550|8520|||8460|8430|8450|8490|8530|8460|8480|8560|8480|8420|8270|8250|8210|8160|8240||8420|8610|8910|8810|8830|8900|8820|8790|8920|8970|9090|9130|9100|9090|9140|9110|9250|9260|9450|9470|9440|9310|9280|9250|9280|9220|9090|9020|9150|9180|9200|9190|9060|8970|8950|8860|8880|8800|8710|8670|8610|8680|8650|8290|8250|8210|8200|8200|8230|8190|8200|8270|8250|8180|8200|8190|8180|8200||8320|8320|8320|8240||8170|8230|8150|8130|8240|8550|8490|8550|8320|8250|8210|8260|8170|8230|
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ|34700|35200|36000|35950|35750|36850|34800|34500|34800|34000|34850|33700|33200|32300|30800|31800|31350|29200|28150|29450|29150|29600|29300|28700|28200|28250|28100|30800|30800|30600|31250|31150|31000|31000|31100|30600|29800|30300|31800|31650|31300|30500|31550|30300|32050|31300|32750|32750|32000|32200|32100|31400|30850|30000|30200|28700|28650|27800|27150|27150||27350|27300|26250|25150|25350||24950|25150|24950|24300|25400|25750|25500|24750|23850|23200|23650|23300|23500|23600|23600||24000|23250|23500||22500|21500|21450|21550|21550|21150|21400|22200|21550|21250|21100|21350|21150|21100|21100|21350|21600|21200|21100|20900|21300|20200|19350|18880|18780|18830|18810|18650|18750|18650|18900|19280|19210|18910|18780|19120|19480|19390|19600|19850|19790|20050|20400|19290|18660|18510|18990|19150|19290|19620|19670|19350|18730|18250|17870|17880|18040|18110|18080|18060|18420|18550|18380|18520|18600|18590|18320|18360|18300||18050|17500|17300|17200|17300|17350|17300|17150|16900|17600|17300|17350|16850|16900|17650||18250|18450|18800|18500|18600|18700|18600|18550|17900|17600|18050|18300|18300|18450|18250|18750|18400|18650|19350|18900|18600|18250|18550|18600|18450|18100|18150|18150|18700|19100|19100|18850|18700|18550|18350|16800|16300|15550|15250|14950|15150|15550|15250|15150|15200|14600|14650|14850|15150|15150|15200|15400|15700|14950|14900|14450|14600|14650||15100|15050|14400|13800||13300|13800|14350|14000|14050|14600|14800|15350|15050|14750|14600|14100|13350|13900|
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP|1791|1780|1777|1784|1778|1782|1807|1810|1771|1812|1875|1836|1909|1901|1889|1899|1896|1917|1885|1915|1878|1866|1816|1796|1757|1832|1867|1908|1910|1911|1929|1975|1958|1966|1899|1889|1899|1951|1992|2015|2005|2010|2000|1998|2040|1994|1962|1996|2030|2040|1945|1953|1918|1891|1887|1887|1884|1890|1910|1902||1857|1851|1856|1870|1863|1911|1905|1982|1992|2015|2000|1995|1979|1983|1962|1993|1999|2000|1998|2000|2005||1999|2000|2020|2060|2015|1992|2020|2025|2055|2060|2135|2175|2140|2135|2120|2110|2125|2050|2060|2085|2100|2145|2155|2165|2180|2175|2210|2195|2165|2155|2175|2205|2180|2170|2160|2145|2200|2190|2215|2230|2270|2265|2330|2390|2420|2360||2340|2400|2425|2425|2295|2270|2240|2195|2210|2210|2275|2265|2240|2255|2255|2265|2250|2295|2325|2290|2225|2220|2155|2135|2145|2170||2115|2155|2130|2160|2145|2095|2080|2085|2060|2055|2000|2000|1980|1985|2080||2115|2175|2140|2125|2150|2075|2040|2030|2110|2075|2095|2115|2150|2150|2115|2030|2085|2120|2155|2165|2155|2130|2100|2110|2120|2150|2125|2080|2080|2150|2140|2175|2170|2090|2050|2010|2030|2045|1980|1935|1945|1960|1950|1940|1940|1925|1930|1980|1995|1990|1995|2015|2010|1975|2005|1970|1990|1990|2120|2080|2015|1975|1960||1910|1960|2050|2100|2100|2220|2300|2240|2195|2205|2210|2265|2160|2115|2080
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|14540|14380|14020|14060|14080|14420|14220|13820|13720|14000||14500|15100|14820|14800|14840|14980|15560|15580|15840|16180|15760|14680|14880|15640|15740|15660|15700|15100|15180|15500|15380|15380|15800|15620|15620|15340|15480|15800|16220|16080|16020|15480|15780|16040|16420|16340|16400|16900|17400|18120|18400|18540|18700|18940|19220|19320|19200|19620|19560||19340|18980|18980|18840|18720||19060|18980|19000|19000|18620|18500|18020|17760|17760|17600|18000|18400|18840|18900|19320||19360|19700|19780|49400|19600|19920|19760|19700|20440|20800|21000|21160|20960|21200|21360|21120|21560|22000|23120|23200|22560|22720|22600|22920|22440|22240|21200|21040|21080|20720|21400|21160|20160|19960|20160|20200|20840|20720|21200|21360|22120|23200|23280|23960|22920|22280||21200|20600|21120|20720|21800|22080|21840|21960|21320|21160|21400|21480|21880|21800|21920|21320|21280|21240|21400|21280|20880|21080|21080|20720|20600|||20320|20280|20320|20360|20800|20800|20600|20120|20080|20080|19040|19200|18940|19000|19600||19680|20040|20960|20680|20800|21920|21960|22040|22600|22320|22560|22280|22120|22480|23000|24480|24640|24760|25000|25840|26160|25760|26040|25840|26040|25760|25280|25040|25240|26080|26320|26840|27720|27520|26800|26360|26640|26440|26840|26960|26280|26600|26280|25920|25440|25400|25600|25640|26440|25200|25240|26120|25760|24480|24880|24440|25000|25120||26560|25640|24600|24560|61800|23880|25600|26320|26840|28200|30400|31120|30640|28840|28560|29080|28440|27080|27520|
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP|2725|2680|2720|2790|2625|2565|2550|2555|2535|2570|2710|2660|2530|2520|2505|2440|2580|2615|2610|2820|2760|2700|2595|2500|2415|2645|2630|2650|2590|2595|2680|2610|2550|2630|2615|2560|2495|2525|2530|2650|2785|2330|2235|2185|2080|2070|2090|2070|2095|2110|2120|2180|2195|2190|2205|2235|2270|2275|2290|2185||2125|2090|2070|2035|2055|2055|2050|2070|2120|2120|2160|2145|2125|2090|2005|2060|2020|2090|2080|2060|2015|2030|2020|1996|1950|1994|1990|1997|2025|2090|2055|1995|2050|2005|1987|1983|2000|1971|2000|1980|1801|1769|1759|1800|1803|1800|1784|1757|1710|1672|1668|1656|1643|1670|1673|1685|1641|1596|1621|1606|1679|1744|1753|1730|1705|1686|1681|1683||1680|1654|1678|1708|1710|1746|1740|1766|1760|1738|1804|1778|1791|1818|1830|1828|1827|1815|1805|1793|1742|1751|1756|1738|1739|1750||1710|1720|1710|1715|1730|1715|1720|1630|1615|1610|1535|1550|1510|1460|1505||1545|1570|1595|1605|1645|1700|1690|1700|1770|1765|1780|1810|1800|1750|1830|1825|1845|1870|1905|1910|1935|1910|1910|1920|2010|1995|1985|1980|1990|2025|2070|2045|2040|2025|2015|1965|1965|1925|1915|1920|1860|1905|1905|1885|1880|1870|1865|1890|1905|1860|1935|1900|1905|1810|1820|1790|1895|1895|1985|1980|1935|1905|1920|1890|1830|1900|1915|1950|1975|2095|2100|2130|2215|2185|2210|2345|2280|2350|
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI|185500|183900|181000|178800|181100|176800|171500|169000|168000|167800|176900|159100|124300|123100|121100|121500|116100|114800|112200|114300|116500|116500|114900|114700|113400|114100|116300|115600|114700|114800|116000|117500|118500|118000|120700|120700|120000|119700|120400|114200|112700|115500|103400|103800|106500|103100|104200|105800|105500|106800|106200|103400|113600|114100|115600|117700|118700|119200|118300|118400|118800|115000|114000|107400|105800|104900||105500|105700|107900|106500|107600|107600|108300|109600|110100|111900|112700|114600|116100|116800|117800|120500|120100|119400|116400||115600|117000|116500|117200|117200|116300|117500|117400|116700|117700|120900|120100|121100|120800|119000|120600|121700|122100|119000|118300|115800|115800|116200|115000|113000|113100|113600|116900|114200|112000|113500|113100|113400|114400|117700|122000|122200|121500|120900|120500|122200|121300||119300|118800|120000|119900|121000|122700|121200|121500|122200|120700|127800|120600|116700|118000|117600|117000|119300|118600|118600|119200|119500|118800|118900|119300|120500|120500||120000|118500|117000|117000|117000|116500|117500|115500|116000|113500|114500|115000|116000|119500|122000||126000|125500|123500|123000|124000|127000|123000|117000|115500|115500|117000|116000|116000|116500|112500|112500|112000|111500|111000|111000|110000|108500|107500|107000|108000|107500|107500|107000|104500|102000|102000|100500|101500|106000|107000|108000|106500|109000|111500|113500|111000|109000|108500|109500|109500|108500|110000|108500|106000|105000|102500|104000|106000|103500|99100|99800|103000|101500|106000|105000|105500|106000|106000|106000|104000|107500|109000|107000|105500|111000|108500|109000|108000|108500|106000|105500|107000|108000|
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|23950|23650|23150|23600|22500|23700|23550|23150|23300|22850|22950|22300|22000|21950|22300|22300|21750|21800|21000|21300|21550|20500|20450|19500|19420|20200|20950|21000|21150|21000|21250|20050|21400|20200|19700|19900|20000|20450|21100|22100|22650|22150|21450|21900|22400|22700|22750|22950|23300|23550|23700|24050|24300|24300|24450|24400|24500|24650|24700|25050||24850|24900|24450|24700|24650|24650|24100|23950|24450|24600|24700|23450|23250|23300|24300|24600|25000|25150|25300|25650|26100||25950|26550|26500||26400|26100|26100|25900|26200|25800|26150|26200|26100|26100|26200|25950|26200|26050|26250|26400|26100|26400|26600|26550|27000|26500|26000|26000|25550|25450|25250|25700|25450|25300|25300|24600|25500|25700|26450|26500|26800|26900|27250|26650|26400|26950||27450|26650|27350|27700|27650|28250|27600|28100|27350|27250|27600|27200|27350|27750|27900|27250|27150|27900|27950|27950|27600|27800|27650|28050|27750|||27400|26950|26800|27000|27500|27650|27650|27500|27250|27350|26600|26850|26850|26050|26250||26100|27050|28000|26850|27150|27150|26650|27000|27500|27850|28650|28800|28400|28700|28650|28200|29000|29100|29450|29200|30150|29900|29500|29800|30400|30450|29650|29600|29500|30200|30000|30350|29850|29500|29200|27600|28900|27650|27000|26450|27500|28600|28650|28600|28950|29350|29450|29800|29900|29750|29950|30650|30850|30350|30400|29850|29600|29500||30600|30150|29850|30050||29300|29550|29300|28700|28450|29600|29450|30100|30650|30050|29600|30100|30150|30250|
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|45600|44400|37500|37750|32050|32550|29150|28850|28550|28400|29850|28300|29300|30650|31800|29600|29300|32400|31150|32450|32950|32300|26350|27150|30500|33900|30050|30200|26200|25500|25700|25150|24750|21300|19350|16330|15710|16380|16570|17740|16850|15330|14980|15240|15280|16050|16150|15950|15100|14540|14360|13040|12680|12120|12210|12630|12360|12170|12230|11780|11850|11450|11350|11270|11390|11460|11400|11360|11520|11850|11840|11340|11390|11540|11380|11480|11440|11720|11910|12180|12300|12780|13190|13070|13420|13100|13240|13100|13100|13250|13790|14690|15070|16050|16450|16270|12470|11570|9920|10070|10300|10160|10070|9780|9320|9600|9710|8820|8610|8210|6820|6640|6500|6410|6500|6550|6450|6340|6030|6110|6140|6390|6660|6890|6900|7010|6820|6800|6770||6790|6680|6810|6940|6940|7000|6780|6540|6460|6300|6460|6340|6420|6550|6600|6510|6580|6570|6610|6700|6760|6620|6520|6600|6570|6570||6480|6380|6360|6350|6410|6310|6340|6360|6180|6030|5820|5880|5900|6040|6070||6200|6430|6440|6290|6330|6430|6330|6260|6280|6300|6520|6680|6590|6460|6610|6710|6640|6670|6830|6810|6960|6320|6050|6140|6370|6440|6330|6300|6340|6460|6420|6400|6350|6360|6310|6170|6260|6160|6160|5830|5690|5760|5690|5680|5630|5580|5410|5490|5640|5570|5510|5530|5440|5290|5350|5100|5250|5160||5560|5860|5810|6010||5960|6180|6360|6280|6250|6410|6190|6270|6200|6110|6250|6370|6270|6460|
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15150|15220|15240|15240|15070|15060|15040|14900|14990|15140|15370|15140|14920|14680|14640|14810|14530|14330|14100|14130|13910|13870|13920|13700|13550|13900|13970|13990|13880|13910|14110|14260|14270|14160|14110|14020|14010|13950|14100|14330|14520|14670|14420|14670|15000|14850|14980|14970|15120|15050|15000|15000|15200|15280|15390|15440|15400|15510|15430|15480|15440|15300|15160|15080|15200|15160||15280|15440|15570|15650|15730|15630|15520|15630|15700|15880|16080|16480|16470|16490|16350||16340|16690|16560||16260|16200|16170|16150|16200|16450|16640|16450|16360|16540|16750|16750|16700|16720|16380|17200|16920|16990|16810|17010|16620|16550|16300|16260|16200|16160|16000|15740|15390|15230|15250|15240|15300|15240|15240|15420|15250|15250|15240|15220|15120|15510||15750|15690|15920|15750|15600|15650|15570|15590|15710|15750|15910|15560|15500|15430|15410|15380|15350|15300|15340|15410|15120|15030|15010|15050|15160|||15050|14850|14900|15050|15250|15150|15100|15150|15300|15250|15050|14900|14650|14600|14950||15250|15400|15850|15800|15900|16000|15650|15500|15350|15150|15350|15450|15450|15650|15500|15550|15500|15500|15450|15400|15300|15250|15000|14700|15050|15000|14850|14600|14500|14700|14650|14600|14700|14500|14450|14350|14350|14250|14250|14100|14100|14200|14100|14250|14250|14100|14050|14100|14100|13950|14150|14350|14350|14150|14300|14250|14650|14700||14800|14650|14600|14650||14800|14650|14500|14150|14100|14450|14450|14400|14450|14350|14100|14150|14150|14250|
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP|7610|7560|7510|7540|7620|8080|8040|7840|7730|8060||8250|8550|8530|8440|8520|8590|8190|8050|8080|8340|8200|8230|7820|7760|7980|7990|8070|8210|8220|8220|8340|8460|8620|8600|8470|8400|8760|8620|8730|8910|8860|9130|8770|8500|8020|7710|7810|7840|7830|7740|7530|7420|7320|7260|7210|7170|7270|7240|7300||7120|7100|7120|7100|7100||7200|7300|7540|7510|7400|7340|7500|7440|7500|7650|7860|7950|7980|7810|8010||7740|7730|7760||7570|7520|7620|7710|7900|7960|8210|8330|8410|8550|8590|8480|8560|8280|8120|8320|8330|8410|8480|8410|8330|8130|8210|8170|8060|8150|8090|8300|8350|8480|8460|8370|8560|8480|8680|8980|9250|9170|9200|9230|9320|9190||9250|9000|9250|9360|9420|9680|9450|9410|9500|9330|9650|9500|9860|10260|10460|10500|10590|10570|10260|10080|10030|10050|10250|10170|10170|10300||9990|9990|9830|9830|9700|9750|9700|9710|9360|9240|8870|8920|8540|8460|8730||9100|9420|9290|9170|9390|10000|9350|9070|9400|9470|9450|9430|9210|9270|9110|9190|9270|9360|9490|9550|9500|9200|9100|9170|9320|9910|9620|9560|9990|10150|10100|10100|10150|9880|9690|9510|9760|9500|9220|8700|8760|8900|8780|8760|8780|8900|8830|9690|9950|9960|10050|10500|10450|9870|10100|10000|10150|10200||10700|10950|10750|10450||10400|11100|11250|11700|12100|13000|13250|13400|13800|13600|13450|12750|12550|13000|
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP|8290|8210|7960|7540|7530|7620|7730|7620|7560|7770|8050|8040|8230|8150|8060|8100|8100|8280|8180|8320|8420|8300|8020|7860|7840|8200|8040|8130|8150|8390|8680|8800|8730|8870|8810|8730|8640|8700|8850|9090|8990|9030|8900|8990|9140|9000|8990|8910|9090|9150|9130|9170|9180|8990|9120|9150|9180|9320|9160|9180||9150|9070|8810|8620|8750|8750|8730|9000|9120|9190|9050|9060|9090|8930|9010|8950|9040|9220|9210|9480|9670||9470|9710|9410|9420|9210|10950|10900|11020|11550|12200|13110|11500|11340|11150|10890|10560|10850|10520|10350|10240|9890|9760|9950|9930|9670|9450|9460|9210|8940|8910|8940|9080|8960|8830|8630|8500|8630|8490|8460|8650|8830|9000|8920|8860|8970|8690|8670|8670|8510|8610|8750|9000|10510|9760|8890|8720|8500|8410|8200|8280|8410|8400|8340|8500|8370|8340|8300|8030|8110|8240|8070|8100|||8040|7980|7950|8090|7920|7960|7850|7800|7670|7560|7330|7300|7150|6970|7120||7390|7620|7700|7630|7710|7860|7780|7760|7980|7960|8160|8360|8290|8270|8420|8240|8420|8590|8820|8870|9080|8960|8810|8830|9080|9060|9000|8910|8950|9020|9020|9030|8960|8950|8790|8570|8660|8570|8290|8050|7900|8040|7760|7570|7650|7620|7600|7720|7920|7810|7890|8090|8090|7780|7890|7740|7910|8030|8530|8530|8540|8400|8410||8210|8450|8320|8570|8760|9200|9380|9630|9830|9750|10150|10200|10050|10150|10000
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ|7220|7120|7140|7100|7090|7080|7120|7020|6970|7060||7290|7450|7350|7340|7260|7260|7340|7240|7330|7380|7260|7120|6950|6890|7150|7220|7220|7140|7170|7200|7340|7350|7460|7390|7380|7380|7400|7470|7640|7690|7780|7590|7590|7670|7760|7700|7800|7870|7840|8010|8010|8030|7950|8070|8230|8220|8320|8300|8380||8300|8210|8100|8180|8230||8360|8560|8870|8970|8980|8870|8790|8740|8730|8690|8720|8950|9030|8870|8970||8950|8920|8890|9370|9110|8930|9420|9210|11420|16220|17210|17460|17130|16950|16850|16730|16380|15970|16220|17530|17070|16500|16060|15900|15650|14600|13920|13370|13070|12730|12840|12800|12660|12530|12500|12220|12100|12340|12300|12010|12420|12220|12660|12550|12230|11880||11560|11410|11360|11020|10990|10900|10870|10640|9800|10750|10950|10850|10680|10640|9980|9640|9540|9420|9120|8680|8480|8500|8590|8570|8590|||8210|8170|8240|8230|8260|8180|8140|8150|8150|8160|7560|7160|7040|7060|7260||7460|7610|7650|7530|7570|7520|7340|7290|7400|7400|7620|7640|7640|7650|7480|7480|7570|7590|7730|7640|7790|7590|7420|7520|7730|7770|7390|7160|7170|7390|7370|7470|7460|7540|7540|7280|7390|7200|7000|6870|6950|6970|6960|6950|6820|6640|6620|6570|6570|6430|6450|6630|6480|6430|6390|6240|6270|6420||6830|6890|6870|7090||6880|6990|7040|7180|7310|7680|7240|7780|7750|7700|7690|7800|7750|7850|
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI|11220|11130|10960|11160|10950|11040|11070|10910|11220|11240|12660|12490|12510|12740|13080|12700|12280|12980|12630|12700|12950|13330|12250|11480|11310|11700|12160|12010|10580|10220|10190|10310|10130|9870|9610|9550|9750|10020|9960|9810|9290|9070|8940|9030|9040|9140|9070|8960|8950|9060|9040|8670|8740|8660|8670|8900|8900|8940|8700|8840||8760|8730|8760|8820|8920||8810|8840|8880|8970|9020|8930|8810|8660|8680|8850|9250|9310|9340|9450|9470|9490|9450|9460|9510|9620|9440|9320|9400|9430|9350|9260|9260|9450|9590|9520|9720|9760|9780|9750|9910|10030|10050|10030|9960|9910|10110|10650|10640|10800|10720|10750|10550|10620|10550|10460|10230|9660|9860|9700|9820|10170|10350|10470|10440|10160|9760|9470||9410|9350|9470|9490|9450|9550|9400|9450|9530|9530|9720|9650|9850|9900|9940|9730|9670|9800|9730|9580|9450|9450|9640|9470|9360|||9460|9420|9220|9140|9260|9360|9330|9320|9080|8970|8600|8600|8510|8380|8770||9080|9430|9570|9530|9400|9640|9610|9640|10050|9910|9950|9920|9750|9600|9540|9550|9640|9920|10300|9950|9700|9570|9400|9510|9710|9620|9630|9710|9820|9860|9710|9830|9660|9610|9540|9500|9540|9520|9350|9300|9290|9370|9330|9460|9370|9980|10000|10250|10250|10200|10400|10350|10700|10450|10350|10200|10550|10450||10900|10550|10450|10300||9960|10300|10600|10700|10900|11200|11400|11600|11600|11400|10750|10550|10150|10150|
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP|15410|15060|14930|15000|15020|15150|15160|15120|15200|15890||16400|16850|16000|16410|16530|16620|16730|16630|17040|16940|16900|16530|16500|16170|17160|17360|18030|18270|18600|18870|19210|19210|19100|18800|18750|18530|18860|19300|19500|19460|19780|20400|20550|20750|20950|21100|21000|21250|21200|20850|20750|20250|20000|19990|20150|19870|19940|20200|20000|20000|19900|19870|19730|19620|19700||19830|20050|20300|20350|20150|20150|20250|20200|20150|19730|19580|19570|19500|19430|19800||19710|19880|19600||19700|19300|19350|19560|20000|19860|20200|20850|20550|19990|19910|19750|20000|19400|19520|20000|20000|20550|19820|19330|18800|18640|17850|17400|17260|17340|17460|17750|17890|17880|17600|17400|18020|18110|18620|18980|19150|19200|18650|18300|18470|18240||18170|18100|18520|18610|18800|19010|18900|18940|18900|18620|19100|19030|19450|19570|19540|19740|19500|19500|18950|18290|17850|18060|17960|17840|17850|||17750|17300|17300|17450|17600|17400|17250|17000|16900|16500|15950|16200|15700|15600|16000||16600|16100|16200|16100|16300|16800|16300|16850|17550|17300|17700|16900|16900|16500|16750|16900|17150|17400|17600|17400|17350|16950|16200|16500|16850|17050|16600|16550|16900|17500|17100|17400|17200|17150|17100|16800|16200|15950|15750|15750|15500|15850|15550|15400|15200|14950|14900|15050|15000|14900|14900|15350|15100|14350|14350|14000|14850|15300||16100|15950|15800|15900|15700|15450|15900|16300|16650|17250|18500|18900|19350|19650|19650|20500|21000|20550|21400|
09339|43983|/equities/lotte-himart|KRX300/KOSPI|9950|9840|9760|9830|9800|9890|9870|9870|9900|9940||10320|10370|10000|9990|9970|9990|10080|9810|9980|9800|9920|9780|9620|9500|9850|10010|10220|10000|9780|9760|9850|9510|9250|9140|9110|8910|8840|9100|9370|9480|9760|9930|9690|9960|9980|9940|10030|10570|10690|10850|10870|10860|11100|11110|11280|11280|11280|11340|11440||11420|11310|11350|11480|11700||11620|11690|11780|11800|11760|11660|11540|11490|11480|11470|11650|11510|11410|11320|11310||11320|11280|11280||11270|11480|11540|11500|11530|11680|11760|11760|11690|11760|11710|11630|11630|11590|11600|11720|11770|11930|11820|11930|12020|11880|11630|11610|11630|11570|11560|11950|11960|12000|12220|12440|12450|12640|12850|12850|12960|12920|13050|12980|13150|13230||13220|13100|13360|13520|13460|13540|13310|13500|13600|13700|14030|13970|14370|14760|14710|14840|14640|14780|14280|13460|13080|13110|13010|12870|12810|||12650|12550|12600|12700|12750|12500|12450|12650|12500|12250|11250|12000|11700|11700|12000||12150|12550|13100|12950|12900|13000|13000|13000|12850|12800|13000|13000|13000|13100|13150|13200|13600|13900|14100|13950|13550|13400|13350|13350|13750|13700|13650|13600|13800|14000|13800|14200|14050|14000|13700|13400|13550|13550|13250|13100|13300|13350|13100|13200|13100|12400|12250|11850|12250|12100|12300|12600|12650|12150|12300|12100|12400|12550||13000|13150|13000|12950||12700|12950|12900|13150|13100|13750|13950|14450|14600|14550|14900|15150|15350|15550|
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP|16970|16950|16950|16950|16980|17000|17000|16920|17000|16940||17600|17850|17800|17360|17360|17590|17770|17390|17370|17480|17280|17260|16410|16700|17500|17850|18010|17910|17950|17960|18360|18370|18310|18240|18320|18250|18300|18300|18510|18450|18700|18730|18860|18930|18980|18900|18950|18940|19030|18960|18840|18870|18820|19090|19380|19410|19790|19740|20050||20100|20150|19550|19710|19870|19980|19890|19870|19960|19510|19130|19000|19060|19200|19200|19300|19230|19260|19340|19690|18860||18350|18320|18320|18450|18290|18300|18250|18350|18580|18840|19140|19640|19650|20000|20000|19550|18850|18340|18310|18760|18800|18700|18330|18380|18470|18300|18220|18250|18010|18240|18320|18540|18550|18690|18320|18120|18440|18410|19100|19960|19890|19790|19100|18710|18800|18000||19100|19130|19460|19610|19600|19990|19700|19460|19610|19630|20250|20450|20550|21000|21100|21050|21050|20700|20700|20350|20450|20450|20550|20500|20400|||20100|20300|20600|20650|20800|21100|21150|20550|20600|21000|20900|21600|21600|21050|21400||19600|20000|20150|20850|21150|21150|20200|20050|20600|20600|21300|21200|19400|19150|18400|18150|18200|18500|18850|18700|18850|18700|18000|18050|18550|18650|18500|18500|18650|18950|19050|19100|19100|18650|18650|18450|18600|17300|16950|17100|17550|17500|17600|17500|17450|17250|17250|17100|17300|17000|17500|17850|18100|17500|16100|15900|16350|16500||17400|17450|17300|17350||16900|17100|16500|16100|16500|17600|18300|18700|19000|19000|19500|19850|19600|19850|
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP|35650|34750|36050|36400|32750|31400|30150|28500|28300|26300||24850|25350|25150|24750|24900|25550|26000|25850|26300|26800|26800|26050|25800|25650|26350|26300|26450|26550|26900|27150|27050|27050|26800|26450|26050|25350|25500|26300|27700|27700|27750|26550|27050|27200|27600|26800|27200|27200|27500|27250|27600|28450|29100|29450|30400|30050|29750|29650|30250||29850|28950|28800|29100|29400||29350|29450|29550|29650|29150|28300|28100|28000|28250|26700|26900|27150|27400|27750|28250||28650|29100|26800||26300|25800|26300|26500|27650|27900|28250|29700|29450|30050|29950|30100|30700|31050|32550|31900|32500|29500|27800|26700|27750|28000|26050|25900|26100|25400|24800|24850|24950|25150|25150|24700|25450|25050|25800|26350|26850|28500|28050|25200|24050|23800|24100|23700|23850|24600|25300|25350|25950|25900|26200|25750|25800|25900|25450|25800|26000|26200|25350|24900|25350|25600|24700|24550|24900|25250|25050|24950|||24100|24100|24400|24650|25100|25100|25500|25500|25250|25400|24600|24300|23950|23950|23800||23300|24550|25650|24900|25150|25350|24850|24600|25250|25850|26600|25600|25350|25200|25500|25400|25350|25100|25800|26450|27000|26500|26200|26250|27300|27300|25450|24550|24500|25200|25850|26100|25400|24750|23900|23150|24000|23050|23000|22800|22600|23000|22900|22350|22400|22650|22500|22850|23000|22700|22850|23500|23700|21800|20600|20500|20700|20900||22200|22300|22300|21800||21300|21650|22100|22550|22850|23050|23100|22300|22050|21750|22550|22350|22400|22750|
09342|103240|/equities/taiwan-semicon|MSCI_EEM|546|547|546|558|544|538|534|539|537|536|540|537|546|550|550|551|556|552||558|564|560|565|566|563|561|557|557|578|579|580|587|587|585|572|570|565|563|565|579|580|576|568|570|571|569|574|||578|579|582|584|587|587|589|571|561|555|560|553|555|557|550|551|563|564|563|537|524|525|529|529|526|506|500|494.5|495|498.5|500|505|502|498.5|496|495|496.5||498|489|491|498|504|510|510|509|514|514|513|510|517|522|528|529|526||||532|531|525|524|531|535|528|524|512|510|513|504|510|510|509|511|522|518|519|517|516|515|504|||511|510|505|513|511|516|524|522|543|538|541|536|534|522|526|536|537|522|521|534|||||||||499.5|503|499|484|482|483|467.5|455|455|448.5|443||448.5|442.5|446|457|453.5|455|464|457|455|465|465.5|474.5|472|471|473.5|476|467|475|478|489|490|498.5|482.5|473|480.5|494|492|488.5|476|480.5|486|475|481.5|462|441.5|435|406|403.5|394|387|378.5|383.5|388.5|386|381|375|382.5|370|371|387|389.5|386|395.5|399.5|396|409|395|395.5|401||437|447|442|427|416.5|422|432|438|446|443|455|459|468.5|470|466.5|469|476|476|491|485
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6|||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH|9.46|10.7|10.48|10.615|10.5|10.5304|10.535|10.62|11.47|11.15|11.55|11.94|12.551|13.19|13.2141|13.73|14.38|14.7|14.66|13.67|14.41|14.73|13.5607|13.16|12.21|11.88|10.84|10.38|10.22|10.58|10.27|10.21|10.46|10.72|10.71|10.44|9.79|9.66|9.49|9.81||9.79|9.59|9.25|9.18|8.66|8.395|8.28|8.74|8.96|9.06||9.35|9.05|8.8|8.6|8.07|7.69|7.6|7.58|7.3|7.5998|7.56|7|7.15|7.35||7.54|7.51|7.72|8.59|8.24|7.845|7.73|7.79|7.815|7.9|7.94|8.09|8.04|7.85|8.03|8.1|7.75|7.4|7.33|7.545|7.66|7.612|7.65|7.6|8.16|8.05|8.16|8.77|9.445|9.51|9.0025|9.02|8.96|9.18|8.78||8.83|8.75|9.12|9.67|10.2|9.94|9.26|9.03|8.835|8.83|9.13|9.06|8.9101|8.065|8.18|8.1|8.07|8.345|8.03|8.33|8.715|8.67|8.87|9.3|8.92|8.31|8.77|9.12|9.24|9.13|9.58|9.9|9.9599||9.9301|10.185|10.09|9.91|10.28|10.02|10.37|10.58|10.56|10.67|11.16|11.81|11.585|11.76|11.85|11.98|11.8|11.28|11.06|11.15|10.83|10.62|10.98|11.09||11.23|11.125|10.99|10.68|10.63|9.5|10.24|9.85|9.5||9.52|9.77|9.61|9.97||10.69|10.76|10.86|10.58|10.83|11.595|11.68|11.9701|12.03|12.16|12.6201|12.88|12.145|12.43|12.59|11.97|11.95|11.34|10.39|9.99|9.96||10.24|9.75|9.67|10.26|9.93|10.45|11.36|11.17|10.54|10.05|9.14|10.08|10.7|10.6|9.03|9.48|9.685|9.38|9.28|9.965|10.23|9.53|8.375|10.4101|10.88|10.71|12.09|12.121|11.73|11.95|12.48|12.58|13.02|13.54|14.76|15.64|15.95|15.275|15.2|15.37|16.66|16.975|17.53|17.42|18.09|18.25|20.21|19.75|19.96|21.25|21.03|20.845|20.01
09345|103325|/equities/mediatek|MSCI_EEM|702|698|687|680|670|668|667|669|673|683|676|666|675|688|686|690|703|699||704|695|684|655|654|654|665|673|652|689|689|678|681|685|680|680|676|673|680|688|696|691|690|686|695|685|680|685|||683|691|764|751|765|776|768|763|761|763|756|752|757|750|748|748|757|738|708|706|701|708|701|690|685|677|680|673|661|664|666|674|674|672|666|668|654||663|653|638|650|663|665|661|675|685|694|746|749|752|743|739|743|751||||778|775|765|766|779|785|778|776|763|768|766|748|757|749|743|753|767|765|783|777|771|773|731|||723|722|713|724|719|707|706|708|731|726|739|736|725|716|730|741|737|718|716|709|||||||||693|701|691|708|694|681|665|634|625|635|621||625|623|621|653|651|648|661|646|646|650|651|681|714|708|705|711|705|713|720|739|730|738|711|695|703|723|711|705|703|709|716|716|719|700|694|680|641|626|616|601|586|587|593|590|576|564|583|565|563|585|565|558|577|576|565|559|538|541|541||564|585|592|564|541|533|540|545|563|564|580|587|601|603|601|600|611|602|625|626
09346|103233|/equities/hon-hai|MSCI_EEM|105|108|108|108.5|106|106|105.5|105.5|105.5|105|107|109|108.5|109.5|110|109.5|109.5|109||108|109|108.5|109.5|110.5|111|108.5|107|106.5|107.5|108|110|109.5|106.5|107|105|104.5|104.5|104.5|105|107.5|109.5|113.5|111|113|114.5|114|113|||112|111.5|111|111|111|111.5|111|107.5|107|107|107|106|107|107.5|106|105.5|106|103|102|102.5|102.5|102.5|102.5|102|102.5|102|102|102|102|105|106|104.5|105|104.5|105|105|104||103.5|103|103|103|103.5|104|103.5|103.5|103.5|103.5|103|102.5|102.5|103|103|103|103||||104|103.5|103|103|103.5|104|103|103|103|102.5|102.5|102|102|101.5|101.5|101.5|102|104|103.5|102.5|102.5|101.5|100|||101|102|101.5|102.5|102.5|102.5|102.5|101.5|101.5|101|100.5|100|100.5|100.5|100.5|99.5|100|99.8|98.2|98|||||||||98.1|98.1|98.6|98.6|99.1|99.1|98.9|98.3|98|98|98||99.8|99.5|100|100.5|100.5|100|100.5|100|100|100.5|100|101.5|101|101|101|102|101.5|102|102.5|105.5|103|101.5|100|99.7|99.6|100|100|100.5|100|100|100.5|101|101|101|99.5|100|100.5|100|100|99.8|99.5|100.5|101|100.5|101.5|103|104|103|101.5|102.5|102|101|103|103|104|104.5|102.5|102.5|104||106.5|106.5|105|102|100.5|100|101|100.5|103|103.5|106|106|106.5|107|106.5|107|107.5|107|108.5|107.5
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM|54500|54700|54600|55100|54000|54100|54200|54100|54000|54700|55500|55500|55900|56000|55900|55700|56000|56400|56800|57500|57400|57400|58100|57300|56400|57500|57800|58300|59300|59300|59600|59800|59800|59500|59000|58000|57400|58100|59100|59300|59800|59700|59500|60200|60100|60000|59000|59300|59000|59100|59000|59700|59800|60700|60200|60800|60700|59800|59300|59400|59800|59600|59500|58800|58600|60300|59300|58500|57500|57400|57700|57900|57100|55800|55200|55000|54400|54800|55300|55100|55200|55100||54600|55100|55200|55700|55000|53500|53500|53700|54900|54900|54800|55100|55100|54700|54800|54900|55000|55200|54400|53900|53000|53200|53500|53600|53400|53200|52600|52200|52000|52400|52000|52100|52200|52500|52400|51500|52300|52000|52600|52500|53500|53500|54100|53500|53700|53200|53400|53400|53400|54500|54800|54500|55300|55200|55700|55800|55500|56200|55900|56000|56100|56000|55100|55400|56500|56300|55100|55000|57000|57600|56800|56500|55900||55300|54600|54300|54600|54900|54600|54000|54500|54400|53900|52600|52100|50400|49900|50400||50400|51200|52000|52000|52500|53000|52800|53200|53300|53000|53900|54000|53900|54000|53600|53000|53400|53700|54500|55300|56200|54900|54600|54500|55500|55900|55500|55200|55800|56500|56600|56800|56300|55900|56900|55300|55500|54200|53400|52600|52600|53400|53400|52000|51400|53200|52600|52000|52000|51000|50600|51300|51000|50500|50600|50100|49850|49350|51100|50000|50600|50100|48150|46900|46300|47300|47200|48100|48500|49700|49750|50100|51000|51500|51500|51800|52000|52400|52000
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH|15.72|15.74|15.84|15.88|16.09|16.01|16.15|16.42|15.92|15.66|15.99|16.05|16.33|17.1|17.09|16.81|16.76|16.93|16.91|16.87|17.2|17.5|17.83|17.6|17.51|17.65|17.46|17.47|17.35|17.55|17.71|17.73|17.93|18.24|18.27|18.21|18.25|18.33|18.44|18.45|18.52|18.44|18.48|18.59|18.55|18.36|18.4|18.39|18.48|18.7|18.78|18.74|18.65|18.9|19.15|18.97|19.11|19.33|19.27|19.27|19.03|19.01|18.73|18.79|18.65|19.32|19.74|19.5|18.88|18.97|18.95|18.97|19.2|19.85|19.88|19.81|19.43|19.29|19.1|18.55|18.44|18.59|18.8|19.03|19.13|18.96||19.05|19.07|18.87|18.97|19.21|19.02|19.05|18.97|19.48|19.37|19.27|19.24|19.29|19.23|19.17|||19.1|18.98|18.9|18.89|19.21|19.2|19.11|19.1|19.1|19.11|19.01|19.01||18.51|19.26|19.44|19.4|19.38|19.3|19.12|18.69|18.63|18.94|18.87|18.85|18.85|18.75|18.85|18.75|18.73|18.8|18.76|19.01|18.95|18.44|18.08|18.49|18.45|18.15|18.25|18.28|18.24||18.85|19.04|19.3|19.62|19.79|19.72|19.86|19.8|19.79|19.77|19.57|19.51|19.42|19.33|19.21|19.16|18.95|18.81|18.62|18.51|18.39|18.01|17.76|17.63|17.65|17.57|17.81|17.76|18.12|18.2|17.97|17.88|18.03|17.95|17.8|17.63|17.75|17.78|17.8||17.93|18.18|18.19|18.29|18.18|18.25|18.65|18.57|18.59|19.23|19.69|19.71|19.72|19.55||19.19|19.13|19.05|19.33|19.55|19.33|19.35|19.6|19.49|19.41|18.95|18.66||18.47|18.19|18.32|18.1|17.81|17.5|17.07|16.66|16.54|16.4|16.27|16.27|16.22|16.29|16.34|16.4|16.33|16.33|16.46|16.5|16.88|16.61|16.51|17|17.34|17.42|17.49|17.43|17.53|17.38|16.7|16.43||16.96|16.96|17.05|17.24
09349|13195|/equities/qnb|MSCI_EEM|15.81|15.86|15.87|15.9|15.82|16.08|16.06|16.13|16.16|16.35|16.46|16.43|16.56|16.56|16.75|16.76|16.86|16.72|16.7|16.95|16.76|16.72|16.75|16.23|16.01|15.94|15.94|15.88|15.95|15.69|15.6|15.5|15.59|15.55|15.52|15.51|15.71|16.06|15.92|15.81|15.55|15.52|15.46||||14.8|15.1|15.57|15.89|16.07|16.04|16.15|16|16.12|16.02|15.85|15.94|15.98|16|16.05|16.23|16.16|16.06|16.01|16.3|16.29|16.35|16.5|16.52|16.73|16.87|16.81|16.76|16.32|16.09|16.15|16.61|16.37|16.55|16.73|16.79|16.74|16.28|15.6|15.49|15.16|15.3|14.31|15.16||||15.01|14.98|15.04|15.02|15.38|15.32|15.95|16.01|16.1|16.07|16.12|16.13|16.08|15.78|15.63|16.04|15.96|16.16|16.13|15.82|15.67|15.67|15.31|15.16|15.64|15.56|15.66|15.61|15.82|16.25|16.53|16.41|16.28|16.2||16.21|16.5|16.42|16.17|16.02|16.11|16.41|16.51|16.28|16.4|15.68|15.54||16.11|15.98|16.2|16.66|16.9|17.2|16.92|17.14|17.48|17.76|18.27|18.49|18.42|18.46|18.29|18|17.6|16.86|16.99|16.67|17.25|17.84|17.87|18.7|19.35|19.16|18.9|18.02|17.97|18.14|18.03||17.9|18.07|17.81|17.78|17.97|17.99|17.96|17.88|17.5||17.54|17.5|17.73|17.8|18.03|17.77|17.7|18.55|19.33|19.34|19.46|19.14|18.92|18.6|18.91|18.9|18.84|18.5|18.65|19.09|19.08|19.11|19.63|19.73|20|19.97|20.28|19.47|20.02|19.9|19.59|19.92|19.41|19.2|19.25|18.94|18.75|18.9|19.02|19.35|19.37|19.48|19.5|19.35|19.5|19.6|19.67|19.6|20.03|20.37|20.43|20.41|19.86|19.51|19.34|19.15|18.91|18.79|19|19.08|19.07|19.65|20.06|20.15|20.55|20.4|20.15|20.31|19.67
09350|103225|/equities/united-micro|MSCI_EEM|45.05|43.8|43.5|43.65|42.95|43.5|43.5|43.2|42.4|43.6|45.05|44.9|45.3|45.05|45.3|45.55|46.3|46.1||46.5|46.7|46.65|46.3|45.05|45.1|45.2|44.85|44.7|46|47.45|48.15|47.65|47.8|47.5|47.6|48.2|48|48|48|48.35|48.45|48.25|48.05|48.5|49.1|49.05|53.2|||52.8|53.5|53.6|53.2|53.8|53.3|52.9|52|51.7|51.1|50.7|50.4|50.8|50.6|50.3|51.1|50.6|51.1|49|48.7|48.7|48.8|48.7|49.75|49.7|48.65|48.45|47.9|48.5|49.1|49.2|49.75|49.95|49.5|49.4|49.4|49.25||49.1|48.5|47.8|48.45|49.35|50.1|50.6|51.2|51.9|51.4|51.3|51.5|51.6|51.2|52.1|52.4|52.1||||52.5|51.7|51.1|52.1|52.2|52.7|52.6|53|52.6|52.7|52.4|51.2|51.3|50.7|51.5|51.6|52.4|51.1|51|51.4|51.2|50.5|48.95|||49.95|49.75|49.4|50.2|49.8|49.35|49.7|49.75|50|49.15|50.2|49.8|49.75|48.35|49.05|50|50|48.95|47.9|47.5|||||||||44.85|44.6|45.15|44.7|44.85|44.2|43.35|41.25|41.1|41.05|40.25||40.7|40.2|40.65|41.85|41.6|41.7|42.5|41.75|41.85|42.85|42.95|43.85|43.95|43.6|43|43.05|42.5|43.65|44.5|45.4|44.8|45.6|44.15|43.65|44.2|45.7|45.6|46.1|45.25|45.45|45.4|44.25|45.05|44.8|44.3|43.9|40.9|40.75|39.8|39.5|38.6|38.6|39|38.75|38.8|38.2|37.9|38|39.35|39.4|38.9|37.55|38|38|37.05|37.8|36.2|35.15|35.3||38|38.2|38.25|36.3|35|35.05|36.15|36.15|36.85|36.75|38.15|38.6|39.3|39.9|39.7|39.95|40.1|39.4|40.5|40
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE|53.57|53.085|52.85|53.09|52.48|52.3|51.92|51.1|53.82|53.04|54.43|54.63|54.98|56.21|56.46|55.66|56.0864|55.93|56.09|55.27|57.22|60.54|59.13|59.14|58.53|58.31|57.74|58.14|58.23|58.52|58.28|59.24|59.57|59.19|57.86|56.47|55.065|55.04|54.68|55.64||57.06|56.28|55.78|56.16|56.955|56.57|56.24|56.63|57.39|57.075||58.79|58.86|58.9|59.125|59.055|59.375|59.585|58.7|57.4|57.68|57.645|55.88|54.9|55.7||56.83|56.06|56.86|57.92|61.43|60.46|60.35|60.18|61.075|60.54|60.35|60.89|60.81|60.59|61.66|60.43|60.99|61.03|60.76|60.875|60.22|60.01|59.7575|59.71|61.43|61.13|62.91|62.97|63.36|63.33|62.5|63.43|63.1233|63.9|62.44||62.11|62.4|62.94|62.59|62.61|61.74|61.625|61.915|60.99|61.17|62.54|61.15|61.09|60.295|59.84|59.92|59.14|59.27|58.44|57.95|57.545|59.07|60.3|60.96|61.32|60.07|60.33|58.34|58.01|57.63|59.97|60.65|60.4||59.84|59.28|59.09|59.75|61.14|60.24|61.32|58.08|59.81|56.82|58.05|59.77|61.08|60.43|60.1696|61.54|61.02|60.25|60.06|59.14|58.11|56.9|56.66|57||59.5|58.88|59.18|58.73|58.04|55.781|57.38|56.78|55.3||54.35|55.51|55.675|56.2||54.58|55.6|55.325|55.01|55.11|55.76|55.52|56.13|56.57|55.44|56.075|56.68|55.46|55.41|55.18|54.24|53.71|54.04|52.81|50.58|50.28||51.66|51.14|51.6|52.34|51.41|51.41|52.9824|52.425|52.27|50.29|49.705|49.22|49.31|48.82|44.71|45.6|42.48|40.43|40|41.34|40.95|39.42|38.585|44.51|44.94|44.97|46.26|45.66|44.795|43.055|43.555|44.07|47.44|48.7112|49.66|49.87|47.76|47.2|47.13|46.775|46.97|46.91|46.2|46.12|47.52|48.75|49.47|49.05|48.975|50.27|49.24|49.25|48.74
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|871.43|874.29|880.95|883.81|878.1|870.48|871.43|884.76|887.62|885.71|884.76|883.81|881.9|885.71|888.57|897.14|903.81|901.9|904.76|906.67|912.38|916.19|921.9|922.86|921.9|923.81|920.95|933.33|||931.43|924.76|928.57|932.38|925.71|918.1|909.52|910.48|911.43|914.29|904.76|890.48|||||887.62|889.52|894.29|895.24|895.24|890.48|889.52|885.71|887.62|888.57|885.71|884.76|876.19|876.19||884.76|875.24|873.33|876.19|887.62|887.62|879.05|877.14|879.05|880.95|880.95|884.76|874.29|869.52|880.95|895.24|904.76|910.48|914.29|914.29|922.86|931.43|920.95|920.95|937.14|952.38|952.38|951.43|944.76||||941.9|932.38|941.9|926.67|916.19|914.29|910.48|895.24|896.19|914.29|928.57|927.62|927.62|939.05|961.45|954.2|951.47|951.47|950.57|950.57|956.01|956.01|959.64|959.64|968.71|966.89|970.52|968.71|996.83|992.29|1003.17|1007.71|1011.34|1002.27|996.83|978.68|972.34|966.89|||976.87|996.83|1004.08|1004.99||1004.08|995.01|997.73|997.73|1002.27|1006.8|1014.97|1017.69|1008.62|1006.8|1003.17|995.01|991.38|993.2|998.64|998.64|999.55|997.73|990.48|990.48|979.59|977.78|974.15|970.52|961.45|963.27|980.5|983.22|985.03|979.59|971.43|969.61|953.29|962.36||975.96|979.59|975.06|970.52|968.71|975.06|975.06|968.71|975.06|975.96|975.96|990.48|993.2|986.85|991.38|977.78|975.06|984.13|1011.34|1013.15|1014.06|1010.43|1004.99|999.55|1012.24|1010.43|1006.8|1008.62|1008.62|997.73|1012.24|1012.24|1020.41|1014.97|1018.59|1014.06|1026.76|1028.5699|1009.52|1009.52|990.48|987.76|975.06|964.17|963.27|954.2|956.01|951.47|948.75|956.01|932.43|926.98|917.01|912.47|917.91|923.36|923.36|923.36|921.54||924.26|917.91|887.98|872.56|875.28||885.26|895.24|902.49|910.66|926.08|930.61|936.96|935.15|937.87|938.78|936.05|939.68|936.96
09354|943202|/equities/novatek-gdr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|||||||54|||||57|57.03|||||57|48|||||||||||||||||||||||||||||||||||||||||||||||70.5||||||64||||||||||||||||||||||||||||||||||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM|13.72|13.8|13.82|13.72|13.6|13.7|13.78|13.94|13.82|13.9|14.04|13.96|14.14|14.3|14.3|14.24|14.42|14.4|14.28|14.26|14.38|14.5|14.48|14.42|14.2|14.24|13.74||13.52|13.64|13.7|13.7|13.74|13.52|13.36|13.4|13.58|13.6|13.7|13.62|13.6|13.52|||||13.38|13.6|13.56|13.48|13.22|13.26|13.12|12.96|12.86|12.86|12.82|12.84|12.78|12.86|12.82|12.8|12.7|12.56|12.66|12.66|12.66|12.66|12.88|13.02|13.2|13.32|13.62|13.48|13.38|13.28|13.34|13.64|13.94|14.04|13.94|13.94|13.94|13.76|13.72|13.86|13.88|13.84|13.4|13.36|13.36|13.2|||13.22|13.32|13.24|13.14|13.08|13.06|13.02|13|13|13|12.96|13.02|12.92|12.88|13.04|13.02|12.9|12.8|13|13.38|13.48|13.48|13.14|12.94|12.96|13.4|13.62|13.86|13.92|14|14.4|14.28|14.16|14.1|14.06|14.04|14.08|14.1|14.04|14.1|14.04|14|14.04|13.9|14|14.2|14.18|14.02|14.16|13.9|14.22|14|13.96|13.74|13.68|13.7|13.56|13.34|13.5|14.22|15.44|15.36|15.36|15.62|15.66|15.78|16.02|15.82|15.78|15.62|15.84|16.1|16.08|16.7|16.86|17.2|17.18|17.12|17.1|17.34|17.2|17.12|17.2|17.28|17.42|17.36|17.1|16.84|16.4|15.92|15.68|15.78|16.04|16.5|16.66|16.76|17.18|17.38|||17.24|17.2|17.4|17.9|17.94|17.48|17.32|17.36|17.42|17.3|17.88|17.92|18.28|18.32|18.02|18.26|18.04|18|17.52|17.54|17.68|17.7|17.3|17.14|17.02|17.42|17.56|17.78|17.78|17.68|17.68|17.34|17.2|17.26|17.22|17.34|17.44|17.64|17.86|17.92|18.02|17.96|17.8|17.86|17.98|17.6|17.46|17.58|18.3|18.36|18.6|18.82|19.06|18.78|18.8|18.66|18.68|18.46
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM|60.7619|59.8095|59.3333|59.9048|59.8095|59.6191|59.5238|62|61.5|62.4|63|63.3|65.2|64.9|64.8|65|64.7|64.4||64.6|64.9|65.2|64.8|64.6|62.8|62.7|62.3|62.7|63|64.6|64.8|62.6|61.8|61.6|61.4|61|60|59.7|60.1|60.9|60.8|61|60.8|61.2|60.7|60.5|60.8|||61|60.9|60.7|61.1|61.4|61.2|60.5|61.1|60.8|60.5|61.6|61.5|60.9|60.4|60|60.7|60.8|60.8|59.8|60.2|60.7|61.2|61.4|61.2|60.2|59.6|59.2|58.8|58.7|59.2|58.9|59.2|59.1|58.9|58.3|58.3|58.4||58.2|57.3|57.1|57.5|57.7|57.8|57.5|58|58.2|58.1|57.4|57.1|56.8|56.6|56.8|56.6|56.3||||56.5|56.4|56.4|56.3|56|56|55.8|55.4|55.1|55|55.4|55|56.5|56.5|57.3|58.2|59.3|59.5|59.6|59.6|59.3|58.6|59|||59.5|59.7|59.3|60|59.9|59.7|59.4|59.1|59.5|58.6|58.6|58.8|59|59.3|58.8|59.8|59.7|59.5|60.1|59.5|||||||||59.4|59.1|58.6|58.4|58|58.6|58.9|57.9|57.4|56.5|55.3||56.2|55.7|56.3|56.9|56.5|56|56.2|55.7|55.2|56.1|56.1|56.6|57.4|57.2|54.8|57.2|56.9|57.8|58|59.2|59.5|60.2|59|57.3|56.8|57.2|57.1|55.8|55|54.8|55|54.5|55.3|55.2|55.4|53.8|52.8|53|52.6|51.8|51.1|51|51.5|51.1|51|51|50.7|49.6|49.2|49.75|49.3|49.1|50|49.05|47.7|48.45|48.1|49.1|49.3||50.3|50.2|50.1|48.8|48.85|49.15|49.9|50.1|51.9|52.1|53.8|52.8|53.7143|54|53.8095|53.619|53.8095|53.619|54.5714|54.0952
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH||4.04||4.05|3.9|3.98|3.91|3.8|3.93|4|4.02|3.97||3.97|3.98|3.928|3.94|3.95|3.9|4.078|4.1|4.138|4.18|4.1|4.05|4|4.09|4|3.94|4.068|4.0175|3.95|3.95|3.99|||4.04|3.99|3.912|4.18||3.98|3.975||3.96|4.03|4|3.78|||3.9||4.006|3.95|3.88|3.8001|3.879||3.9|3.95|3.91|3.9001|3.845|3.65|3.766|3.85||3.86|3.9|3.9|3.9|3.93|4.09|4.064|4.0601|4.148|4.15|4.148|4.14|4.175|4.0501|4.05|4.046|3.96|4.02|4|3.89|3.9601|3.896|3.985|3.96|3.85||3.898|3.8025|3.8501|3.85|3.92|3.95|3.92|3.86|3.856||3.772|3.842|3.92|3.95|4|4.0301|3.9401|3.95|3.95|3.875|3.87|3.95|3.73|3.744|3.79|3.8501|3.8701|3.9001|3.836|3.93|3.92|3.97|3.94|4.04|3.8501|3.9|3.88||3.8001|3.78|3.8114|3.7501|3.816||3.866|3.8|3.6801|3.75|3.75|3.756|3.77|3.69|3.74|3.65|3.88|3.85|3.84|3.95|3.9501|3.9501|3.95|3.9|3.9|3.8601|3.83|3.8|3.76|3.7||3.822|3.794|3.75|3.74|3.652|3.56|3.558|3.585|3.44||3.474|3.54|3.59|3.645||3.7|3.6001|3.606||3.5001|3.4301|3.45|3.4501|3.5|3.549|3.5|3.58|3.65|3.5818|3.69|3.784|3.772|3.801|3.744|3.89|3.86||3.75|3.832|3.6|3.65|3.66|3.67|3.65||3.7323|3.722|3.824|3.826||3.954|3.796|4.0075|3.944|3.78|3.748|3.854||3.69|3.715|3.52|3.46|3.452|3.5|3.532||3.634|3.6|3.6|3.5595|3.6|3.6|3.5301|3.59|3.42|3.54|3.58|3.6|3.564|3.54|3.57|3.71|3.75|3.6301|3.562|3.54|3.53|3.6562|3.6505|3.736
09358|103227|/equities/delta-electron|MSCI_EEM|340.5|339|345.5|350.5|344.5|344.5|339|335|343.5|348.5|350|348|352|345|355|357.5|363|350||358|362|362.5|352|357.5|360.5|363|353|346|356.5|355.5|363|364.5|361|367|359.5|352|346|346.5|352.5|363|358|345|339.5|348|346|345|346|||360.5|368.5|363.5|371|358|346|335|325.5|323|323|318|315.5|316|310.5|312|312.5|312|314.5|311|303|301|301.5|302|305|306|302|298|295|293|296.5|300|303|302|299|299|297|295||295.5|294|290|295.5|298|301|305|304.5|307|308|303.5|297.5|297|294.5|294|292.5|293||||297|294|294.5|298|297|295|291|294|289|285.5|286|284.5|287.5|284|286.5|289|295|296.5|291|289.5|288|286|282|||286|289|290|294.5|293|292.5|294|291.5|293.5|291.5|291|290|295|295|297|298|293.5|289|286.5|284|||||||||281.5|280|276.5|276|284|281|275|271.5|277|282|283.5||284|278.5|278|282|279.5|277.5|282|281.5|282|287.5|289.5|292|290.5|288|290|292|289|291.5|298|302.5|299|302|297|293|292|299|296|294|288|289.5|290.5|287|287.5|284|282.5|277|269.5|273|271.5|265.5|265|264|263|257|256|256|256.5|252.5|253|266|265.5|260|267|269|264|266|264.5|264|259||274|271.5|261.5|254.5|248.5|244|249.5|252|259|258.5|265.5|262|266|268.5|264|264.5|265.5|262|268|268.5
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH|17.47|17.5601|16.4|16.025|15.56|15.455|15.615|14.21|15.58|15.33|15.555|15.65|15.89|16.65|16.51|17.665|18.04|18.02|19.105|18.42|19.7417|19.9|21.45|19.52|17.55|15.36|14.78|14.44|14.48|14.67|13.995|13.575|13.83|13.92|14.83|14.525|13.5825|13.83|14.12|13.7609||13.56|12.49|11.4|11.18|10.29|10.09|9.64|10.27|10.5515|10.6||11.15|11.04|10.49|9.93|9.63|8.775|8.34|8.315|8.25|8.4|8.34|7.505|7.69|7.81||7.8|7.85|8|9.08|9.2|8.91|9.05|9.28|9.37|9.51|9.6|10.21|9.995|9.875|10.39|10.21|9.69|9.56|9.57|9.275|9.4|9.27|8.985|8.63|9.1809|9.02|9.14|9.81|11.12|10.93|9.75|9.7715|9.9|10.41|9.99||10.11|9.82|10.02|10.7712|11.08|11.26|10.54|10.04|9.5|9.47|9.72|9.63|9.48|8.34|8.49|7.9609|7.66|7.86|7.85|8.03|8.11|8.27|8.54|9.28|9.255|8.775|8.67|8.72|8.44|8.22|8.7341|9.03|9.19||9.34|9.38|9.08|9.06|9.34|9.105|9.55|9.75|10.03|10.1057|10.4201|10.91|10.6|10.0814|9.87|10.06|9.97|9.38|9.68|9.6|9.03|8.855|9.06|9.11||9.63|9.55|9.54|9.85|9.9|9.85|11.06|10.31|9.73||9.66|9.54|9.24|9.46||10|10.29|9.91|9.23|9.36|10.3|10.04|9.93|10.12|10.04|10.93|11.08|10.35|11.26|10.88|10.08|9.67|8.53|7.19|6.88|6.82||7.16|6.93|7.1|7.62|7.53|7.83|8.76|8.25|7.2|6.95|6.63|7.38|7.72|7.65|6.4|6.18|6.33|6.47|6.5|7.28|7.84|7.27|6.25|7.61|7.74|7.51|8.51|8.46|8.15|8.515|9.365|9.185|9.345|9.86|10.4|10.6701|11.815|11.42|11.32|11.85|12.69|13.58|14.07|12.86|13.4|13.92|15.44|14.29|14.5001|15.405|15.465|15.68|15.98
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH|40.73|39.14|38.5|38.43|38.25|38.48|38.405|38.255|40.78|39.55|39.71|38.73|39.88|42.41|41.635|41.145|45.63|45.17|45.13|43.16|42.86|41.82|40.53|38.85|38.59|37.51|36.57|36.865|36.84|37.11|36.68|36.56|35.85|36.63|36.925|36.43|34.4|35.09|35.36|35.42||36.09|34.39|33.98|34.43|34.07|33.442|32.92|33.8|34.42|33.59||34.105|33.88|32.38|31.16|30.75|31.625|31.72|31.485|30.69|29.69|29.32|28.2|27.73|28.875||27.8|28.11|28.2|28.51|28.96|28.8|28.215|28.8|29.46|28.8603|28.575|28.74|26.11|24.23|24.47|23.425|23.3|22.62|22.265|23.36|22.82|22.59|22.225|21.475|22.475|22.521|22.68|24.31|25.18|25.17|23.9|24.105|23.575|23.82|23.275||23.2|22.93|23.555|23.965|24.91|24.71|24.53|23.9492|22.9336|23|23.38|23.19|23.25|21.66|22.015|21.178|20.802|21.535|21.56|20.86|21.105|21.82|23.3384|24.73|24.91|24.4286|23.74|23|22.85|23.062|23.56|23.4039|23.9||23.7|24.692|24.3|24.3|24.4006|23.45|24.925|24.86|24.6|24.29|25.07|26.275|25.73|24.11|23.4315|24.53|23.98|22.72|23.15|22.465|21.54|21.28|21.11|21.22||21.8733|21.59|22.03|21.9|21.48|19.81|22.5|21.44|20.55||19.44|18.95|17.895|18.02||18.54|19.88|19.68|19.321|19.26|20.425|20|19.95|19.865|20.32|20.96|23.62|21.58|22.43|21.46|20.8|20.82|20.11|17.8|16.295|16.22||16.97|16.25|16.78|17.65|16.96|17.56|18.73|17.96|17.65|17.07|16.09|17.4|18.05|17.67|15.88|15.37|13.97|13.09|13.75|14.64|15.58|15.145|12.519|16.61|17.1501|16.54|18.842|18.51|18.645|19.095|19.92|18.46|18.4301|19.33|20.68|23.505|24.31|22.82|22.2|22.8|24.33|25.54|25.1|23.67|24.175|22.9|25.07|23.7401|23.7|25.68|25.9|25.25|25.25
09361|27101|/equities/financiero-banorte|MSCI_EEM|145.34|145.01|143.22|142.82|145.43|145.8|142.95|144.12|145.4|147.99|149.21|146.89|147.8|149.5|145.71|145|149.03|149.02|147.3|151|154.81|155.96|154.71|153.38|150.9|147.91|145.31|143.99|147.89|147.56|146.51|146.41|146.45|145.71|144.76|144.3|145.21|143.81|143.13|140.83|140.65|140.11|139.78|139.01|139.02|137.11|136.73|136.55|136.51|138.11|139.86|143.21|143.44|142.59|141.65|141.6|140.02|139.71|135.01|143.13|142.47|141.41|140.7|140.05|141.54|147.91|150.88|147.42|144.42|143.59|141.05|142.23|144.21|148.51|148|148|149.01|148.51|151.89|155.11|154.61|153.15|152.22|153.03|155.14|153.81||153.11|151.08|150.6|156.47|151.72|148.61|150.01|149.31|148.61|147.41|146.36|145.5|144.61|148.51|148.28|||148.27|149.31|149.42|148.81|148.21|142.07|141.58|143.13|147.81|149.99|149.21|144.46||144.06|138.69|137.35|144.72|144.33|151.2|160|158.01|157.49|159.74|158.17|157.02|154.44|152.33|154.26|155.82|152.31|154.21|158.32|162.7|161.37|161.61|155.91|155.9|154.57|153.01|152.61|151.01|151.01||152.95|152.14|156.14|154.54|154.13|154.86|153.72|155|155.71|153.81|152.14|152.9|152.42|151.23|153.7|155.01|153.34|153.08|151.31|149.87|145.21|144.22|141.31|142|139.91|139.3|143.17|144.51|146.41|146.68|146|144.71|146.7|146.16|145|142.81|141.81|141.7|141.49||142.48|145.18|144.62|145|149.03|149.36|151.06|147.22|148.8|152.73|149.88|150.43|153|152.07||149.12|148.61|149.51|150.07|148.19|149.14|153.63|151.21|155.01|159.56|163.89|158.96||161.11|157.01|155.13|153.96|158.16|159.51|155.51|153|149.71|150.13|150.01|148.03|146.24|141.74|141.99|138.81|137.77|137.88|132.7|131.53|129.61|128.81|128.62|128|129.35|128.9|129.29|128.55|132.19|135.21|134.48|132.91||129.5|125|124.7|125.22
09362|103440|/equities/cathay-fin-hld|MSCI_EEM|45.45|44.5|44.2|44.2|44.5|44.8|45.15|44.8|44.5|44.65|45.3|44.9|46.35|46.4|46.4|46.6|46.25|46.2||45.9|46|45.65|45.5|45.5|44.7|44.2|44|44.35|44.55|44.25|44.75|44.05|43.7|43.6|43.3|43.2|42.25|42.05|42.3|43.1|43.05|43.15|43.15|43.4|43.4|43.9|44|||44.1|43.9|43.65|43.9|44.2|44.15|43.95|44|44.4|44.2|45|45.05|44.55|44.05|43.8|44.3|44.45|44.4|43.75|44|44.35|44.7|45.1|44.55|43.95|43.4|43.25|42.4|42.65|43.25|42.8|43|42.65|42.35|42.1|42.1|41.9||42|42|42|42.5|42.4|42.35|42.55|42.65|42.75|43|42.55|42.5|42.7|42.35|42.4|42|41.5||||41.6|41.5|41.4|41.5|41.05|41.2|40.9|41|40.4|40|40.75|40.5|41.5|41.5|42|42.6|43.55|43.3|43.5|43.2|42.9|42.6|42.6|||43.2|43.2|43.15|43.55|44|43.35|42.85|42.8|42.95|42.25|42.35|42.5|42.7|42.7|42.6|43.25|43.4|42.65|42.45|42.2|||||||||41.6|41.7|41.75|41.6|41.4|41.4|41.15|40.15|40|39.95|39.75||39.6|40.05|40.6|41|40.9|40.3|39.95|39.85|39.9|40.05|40.05|40.35|40.8|40.8|40.15|40.8|40.7|41.25|41.4|42.75|42.8349|42.8349|42.1985|40.4851|40.8278|41.5621|41.66|41.2194|40.4362|40.6809|40.5341|40.2404|40.7299|40.6809|40.7299|39.8487|38.7228|38.7228|38.5759|38.2332|37.5968|37.1562|36.9115|36.8136|37.0094|37.2052|37.6947|36.8625|36.2261|36.0792|35.4918|36.324|37.1562|36.7156|36.0792|36.8625|36.6177|38.2822|38.527||39.506|39.7019|39.3592|38.0864|38.1843|38.3801|38.9186|38.9675|40.0935|40.2893|40.6809|40.4362|41.6111|42.0517|41.7579|41.709|41.7579|41.66|42.737|42.6881
09363|103009|/equities/nan-ya-plastic|MSCI_EEM|65.8|65.1|65.3|65.3|65.2|65.5|65.9|66.1|65.2|66.6|68.1|68.6|69.6|69.5|69.5|69.1|69.8|69.7||69.5|70.1|69.8|69.8|69.7|69.5|69.5|69.8|70.2|70.2|70.1|70.1|70.4|70|69.6|68.8|69.1|68.5|68.5|69|70.5|70.8|72.1|72.3|72.8|75.8|77.1|77.7|||77.9|78.2|79|79.2|78.7|79.1|79.2|79.5|79.3|79.1|79|78.6|78.2|77.7|77.6|77.7|78.1|78.4|77.6|79.6|80.1|80|80|80|79.9|78.4|77.7|76.7|76.7|77.2|77.1|77.5|77.4|77.2|77.2|77|77.1||77.5|77.3|77.3|76.9|77.5|77.1|76.2|76.7|77|77.5|77.3|77.4|77.5|77.5|77.1|77.1|76.6||||77.4|77.3|77.4|76.8|76.6|76.2|75.5|75.2|75.4|75.3|74.8|74|73.8|73.6|73.6|73.7|74.6|75.2|75.5|75.2|75|74.2|74.5|||75.6|75.6|74.9|75.4|75.2|74.9|75|74.4|75.3|74|74.2|74.4|74.7|74.8|74.1|74.3|74.2|74.9|75.1|74.9|||||||||74.1|74.4|73.2|74|73.2|73.7|73.2|71.8|71.5|71.2|70.1||70.8|70.2|70.6|71.4|70.4|70.3|70.5|70.1|70.3|71.3|72.5|73.4|73|72.5|72.2|73.4|73.3|75.1|75.4|76.7|77|77.3|76.1|75.6|75.1|77.1|76.4|76|73.6|72.8|72.5|72|72.4|73.3|72.6|71.6|70.2|70|69.9|68.6|67.4|67.9|68.3|67.8|68.2|67.6|68.5|68|67.9|67.7|66.7|64.5|65.8|65|63.1|64.1|62.6|64|65.7||67|67.4|67.4|67.4|66.1|65.3|64.9|65.1|66.2|66|66.3|66|66.9|67|67.2|67.4|67.3|67.4|68.5|67.5
09364|968966|/equities/beigene|MSCI_EEM|210.16|200.12|193.08|193.83|195.34|191.43|190.96|188.57|190.67|190.22|199.97|199.2|193.21|195.42|194.6|188.01|183.87|199.87|195.68|186.27|203.96|213.58|216.01|203.99|197.12|193.93|194.51|195.24|191.69|193.07|193.75|196.97|193.52|194.7646|188.28|179.96|186.9|188.64|186.05|187.49||178.2|175.95|174.74|176.49|177.01|179.36|178.58|182.3861|180.3776|189.11||194.08|191.145|205.1701|209.98|211.455|215.03|215.78|221.34|212.34|217.57|222.6|220.055|213.82|224.695||228.16|224.66|235.45|238.54|235.52|228.64|225.27|226.63|238.66|235.95|237.49|239.24|242.01|241.76|251.49|244.5|251.36|261.04|259.05|253.3|250.72|248.22|243.69|246.34|255.05|252.62|254.2|254.47|264.87|263.67|262.1|262.18|250.4|244.005|233.9025||218.26|210.8|211.9|210.315|215.07|215.81|220.7|218.9|219|216.78|217.51|215.65|221.92|215.86|220|216.02|232.56|230.32|214.01|213.73|217.64|222.68|231.4|236.68|235.07|230.545|229.39|218.04|208.851|214.39|220.28|226.325|226.02||230.31|233.63|234.19|238.11|244.6754|241.49|246.395|248|245.68|242.521|251.94|250.78|248.52|252.42|253.52|258.085|258.801|259.55|266.001|263.45|263.46|268.72|259.75|265.28||267.45|249.82|248.89|246.46|245.12|239.01|238.86|233.43|221.33||217.99|218.525|215.96|220.48||219.53|213.535|204.72|196.92|194.33|200.85|205.45|204.03|201.78|198.22|196.925|197.55|180.88|179.22|183.84|193.16|188.32|187.95|176.324|176.55|171.93||175.5|175.61|193.58|196.51|198.85|204.63|203.17|200.12|190.65|183.34|174.85|183.27|187.41|180|174.51|171|168.175|163.64|157.69|160.49|165.99|153.105|142.02|161.11|157.6|153.86|165.61|161.14|155.81|138.64|126.27|124.46|130.38|133.29|139.06|138.01|139.185|131.545|133.31|132.73|136.95|136.115|131.43|136.845|142.52|147.5|152.5|153.02|154|153.53|152.53|162.8|167.47
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH|196.49|194.69|192|193.5|192.95|193.17|192.79|191.43|195|192.63|190.25|188.51|188.6|190.3|191.19|190.8|188.48|187.78|185.71|185.73|188.9|188.4|186.44|182.44|181.85|182.41|181.43|175.1|180.01|180.58|180.5|181|180.03|182.07|183.9|182.56|185.83|189.63|188.48|188.14|186.7|189.59|188.15|186.21|185.5|185.32|184.86|185.74|186.18|187.09|189.19|189.99|182|188.6|187.35|185.9|184.19|181.02|180.06|180.07|179.38|179.42|177.49|176.71|174|168|173.07|173.08|170.22|172.14|173.52|175.71|176.98|176.46|176.01|177.16|176.47|176.89|174.96|174.11|175.06|173.73|172.34|172.14|173.05|171.32||170.32|170|171.51|169.63|170.84|170.12|168.89|167.17|167.5|167.32|167.18|169.05|169.24|170.35|168.75|||169.26|171.47|169.95|171.22|171.22|168.75|167.77|164.67|163.01|164.09|162.9|163.41||162.01|163.89|163.63|164.46|163.81|163.6|162.81|162.12|162.05|164.49|168.32|168.48|167.88|167.39|170|168.15|170.55|169.32|167.87|171.32|172.86|166|157.18|155.96|154.79|153.11|152.42|154.25|156.76||156.95|158.49|161.82|160.6|161.06|160.9|162.1|160.75|161.24|159.18|155.09|158.27|160.21|160.02|159.78|159.12|158.65|153.66|152.59|152.91|150.81|150.79|150.37|149.72|149.12|150|152.6|152.8|153.02|153|151.18|150.26|151.03|150.7|149.26|149.61|148.18|152|152.94||151.81|151.47|151.05|150.08|149.84|150.95|151.75|151.19|150.54|153.11|148.97|154|152.35|152.76||153.68|150.14|149.84|149.53|147.49|146.47|147.22|146.28|144.48|144.27|141.91|139.82||142.5|138.04|134.63|136.39|137.58|134.12|131.58|128.81|128.52|127.38|126.95|125.81|125.38|125.01|125.51|125.25|125.09|126.68|127.69|127.03|128.55|127.24|122.98|122.28|123.72|122.26|121.35|122.35|125.38|126.34|126.54|127.84||131.4|132.56|132.68|132.79
09366|103449|/equities/chinatrust-fhc|MSCI_EEM|23.75|23.5|23.5|23.7|23.5|23.35|23.55|23.1|22.8|23.15|23.8|24.05|24.8|24.65|24.6|24.5|24.55|24.55||25.95|26.05|26.25|26.15|26.45|26.25|26|26|26|25.8|25.9|25.9|25.35|25|24.9|24.85|24.75|24.35|24.15|24.25|24.9|24.8|24.85|24.7|24.8|24.7|24.6|24.9|||24.85|24.8|24.5|24.55|24.6|24.7|24.7|24.7|24.75|24.5|24.45|24.35|24.4|24.25|24.25|24.25|24.4|24.15|23.85|24.05|24.25|24.35|24.35|24.15|23.85|23.5|23.4|23|23.1|23.2|23.15|23.2|23.1|23|22.85|22.75|22.7||22.3|22.3|22.3|22.3|22.2|22.2|22.25|22.4|22.35|22.4|22.2|22.05|21.8|21.65|21.65|21.65|21.65||||21.7|21.55|21.5|21.45|21.4|21.3|21.15|21.15|20.85|20.7|20.85|20.85|21.55|21.7|22.05|22.2|22.5|22.45|22.55|22.45|22.4|22.4|22.6|||22.75|22.75|22.5|22.7|22.7|22.6|22.55|22.5|22.65|22.3|22.25|22.3|22.3|22.3|22.25|22.35|22.4|22.6|22.85|22.9|||||||||22.95|22.9|22.8|22.8|22.95|22.85|22.7|22.45|22.3|22|21.8||21.95|21.75|22|22.1|21.85|21.65|21.75|21.6|21.8|22|22.25|22.55|22.75|22.65|22.55|22.55|22.6|22.45|22.4|22.65|22.45|22.6|22.7|22.15|22|22.3|22.3|21.85|21.15|21.2|21.3|21.55|21.65|21.4|21.7|21.4|20.95|20.9|21.3|21.05|20.5|20.5|20.8|20.55|20.4|20.35|20.55|19.95|19.8|19.9|19.7|19.45|19.7|19.8|19.6|19.8|19.6|20.05|20||20.4|20.4|20.35|20.1|19.6|19.75|20|20.1|20.7|21.25|21.4|21.5|22|22.05|22.1|22.1|22.2|22.3|22.7|22.9
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH|117|116.5|116.5|116.5|116.5|116.5|117|116.5|116.5|117|117|117|118|117|116.5|116|116|116||116|116|116|116|116.5|116|115.5|115.5|115.5|115.5|115|115|116|115|115|114.5|114.5|114|114|114.5|115|114|115|116|117|121|122|124|||125|125|125|125|125|125|125|125|125|125|125|125|125|124.5|124.5|124.5|124.5|125|125|125|125|125|125|126.5|126.5|125.5|125|124.5|124.5|125.5|125.5|126|126|125.5|125|124.5|125||126|126|125.5|125.5|125.5|124.5|124|124.5|125|123.5|123.5|122.5|122.5|121.5|121|120|119.5||||119.5|119.5|119|119|119.5|119.5|119.5|118.5|118.5|118|118|118.5|118|117.5|116.5|117|118|118|117.5|117.5|116.5|115|114.5|||115|114.5|114|114|113.5|113.5|113.5|113|113|112.5|112|112|112.5|112.5|112|112|111.5|111.5|112.5|113|||||||||114|113.5|113.5|113|113.5|114|113.5|113.5|113|113|111.5||112.5|112.5|112|113|112.5|111.5|111.5|111.5|111|110.5|110.5|111.5|111.5|111|111.5|111|111|111.5|111.5|111.5|111|111.5|111.5|110.5|110.5|110|109|108.5|108|108.5|108|107.5|108|108.5|108.5|108.5|108|108|108|107.5|107|108|108|109.5|109.5|109|108.5|108.5|107|107|107|105.5|107|108|108|108|109|108.5|109||109.5|110.5|111.5|111|111|114|115|114|116|113.5|114.5|116|117|118|118|117.5|119|119.5|120.5|120
09368|103008|/equities/formosa-plasti|MSCI_EEM|79.5|79|79.2|79.1|79.2|79.5|79.6|79.2|79|80.6|82.4|82.8|84|84|83.7|83.6|84|83.5||83.4|83.6|83.1|83|83|82.1|82|82.2|82.6|82.9|82.8|82.9|83|83|82.5|82.2|82.3|82.3|82|83.2|84.7|84.6|85.6|85.7|86.2|86|87|92|||91.8|91.9|91.6|92.5|93.6|93.5|93.3|93.9|94|93.7|93.9|94|93.5|93.4|93.2|93.1|92.8|93.3|92.5|93.2|93|93.2|93.1|93.4|93.5|92.5|92.1|91.3|91.8|92.8|92.8|93.2|93.4|93.6|93.3|93.2|93.1||93.3|92.8|92|92|91.9|91.9|91.6|92.3|93|93.1|92.6|92.4|91.8|91.9|90.8|90.8|91||||91.8|91.8|92|91.5|91.4|90.9|90.8|90.5|90.1|89.8|88.5|88|89|89.1|89.1|89.7|90.4|90.8|91|90.7|90.2|89.7|89.7|||90.7|91.3|90.2|90.3|89.9|89.3|89.2|89.2|89.6|88.7|88.7|88.9|88.7|88.4|88.4|88.1|88.1|88.1|89.1|88.8|||||||||88.3|88|87.6|87.5|87.5|88.4|88.1|87.2|86.4|86.4|85.6||86.6|85.9|86.1|86.5|86.5|85.5|85.7|85.1|85.2|86.2|87.6|87.2|86.8|86.1|86.2|87.2|87.2|87.3|87.1|88.8|89.1|90|89|88.3|88|89.2|89|88.2|88.1|87.3|86.8|87|87|87.8|88.1|86.8|85.5|85|84.7|82.9|82.1|81.9|82.6|82.4|82.6|82.6|82.5|82.2|81.8|81.7|80.6|78.6|80.2|80|78.7|79.3|78.1|80.6|84.2||85.1|85.8|87.4|86.8|85.6|85.2|85|84.3|85.2|85.3|85.9|85.1|86|85.8|85.3|86.5|87.1|87.7|88.8|88.4
09369|103176|/equities/china-steel|MSCI_EEM|26.15|26.3|26.2|26.5|26.5|26.65|27.05|26.65|26.2|26.8|27.1|27.15|27.65|27.8|27.9|28.15|28.25|27.95||27.85|27.95|27.9|28.1|28.3|28.1|29.35|29.2|29.1|29.15|29.1|29.1|29.1|29.05|28.95|28.7|28.75|28.7|28.55|28.9|29.5|29.5|29.4|29.4|29.5|29.6|29.5|29.45|||29.6|29.7|29.65|29.6|29.55|29.6|29.5|29.6|29.7|29.7|29.85|29.65|29.4|29.15|29.05|29|29|29.05|29.05|29.4|29.7|29.9|29.55|29.5|29.55|29.1|29.05|28.85|28.95|29.1|29.2|29.05|29.1|28.9|29|29.05|29.1||28.9|28.7|29.15|29.7|30|30.15|30.2|30.35|30.6|30.65|30.9|31.15|30.9|30.8|30.8|30.75|30.7||||30.9|30.85|30.8|30.7|30.8|31.05|31|31.05|31|31|30.75|30.55|30.65|30.7|30.5|30.5|30.75|30.9|30.7|30.7|30.55|30.2|30.3|||31.4|31.8|31.75|31.75|31.5|31.45|31.4|31.2|31.4|31.05|31.05|31.2|31.3|31.15|31.05|31.3|31.7|31.6|31.65|31.55|||||||||30.95|30.85|31|30.85|30.65|30.7|30.15|29.9|29.9|29.8|29.5||29.8|29.7|30.2|30.2|30.45|30.05|29.45|28.75|28.4|28.3|28.75|29.1|29|28.9|28.55|28.85|28.8|28.8|28.8|28.55|28.8|29.05|28.6|28.1|27.9|28.75|29|28.85|28.65|28.2|28.05|28.3|28.6|28.45|28.05|27.65|27.45|27.35|27.15|26.8|26.55|26.75|26.85|26.75|26.75|26.6|27.05|27.15|27.05|27.75|27.8|26.9|27.1|27|26.4|26.9|26.9|27.05|27||27.5|27.45|27.25|26.65|26.2|26.4|26.7|26.5|26.7|27|27.8|27.5|27.9|28.45|29.25|29.15|29.15|29.2|29.45|29.35
09370|27109|/equities/gmexico|MSCI_EEM|81.75|81.55|80.32|80.87|83.53|82.22|80.84|76.73|80.33|79.52|78.35|79.4|82.23|83.11|84.1|83.11|84.75|84.88|82.29|82.77|84.96|85.9|86.42|86.34|86.38|85.91|84.55|84.49|83.62|83.97|84.09|83.42|85.58|84.72|84.44|83.67|82.59|80.35|80.33|82.49|83.88|82.42|81.78|81.73|82.72|83.04|83.29|81.52|82.27|83.63|83.35|84.92|85.66|85.99|84.5|82.53|82.13|83.84|82.45|82.8|81.69|80.92|80.88|78.9|76.28|78.66|82|78.05|83.27|81.3|76.42|76.27|79.9|83.49|83.93|82.41|82.07|80.15|79.41|83.38|86.06|86.7|86.34|86.91|87.45|87.62||87.6|88.06|87.6|87.25|89.01|86.38|88.64|91.22|92.04|91|91.26|91.88|90|85.12|83.45|||83.01|83.96|84.83|85.02|85.35|84.5|83.59|82.56|81.05|82|81.38|80.76||78.96|79.1|78.74|81.74|80.18|80.23|80.63|82.21|81.62|84.54|84.75|83.15|81.99|81|79.51|79.83|83|84.16|82.52|82.08|81.55|81.35|79.66|79.89|81.02|79.69|82.4|81|80||78.45|79.7|83.53|81.7|82.32|82|83.51|81.9|81.3|81.49|80.42|79.73|79.28|77.2|77.61|84.57|84.77|82.87|79.74|78.27|76.56|73.58|69.64|69.4|68.35|68.02|70.69|72.19|72.98|72.67|72.4|72.03|73.6|72.75|71.48|72|72.26|74.1|76.52||78.15|77.26|76.07|78|76.61|78.17|77.35|72.61|69.13|68.69|69.5|72.19|74.13|75.62||73.81|75.49|78.06|80.19|79.31|77.55|71.15|73.06|73.64|73.02|72.34|70.03||72|69.27|67.92|70.04|64.53|61.69|61.83|62.22|63.27|63.33|65.33|64.56|64.49|64.64|64.61|65.25|66.04|68.51|71.89|72.55|72.07|68.65|67.74|68.08|68.78|68.51|67.97|68.1|71.68|74.03|74.02|72.61||76.51|78.11|81.92|83.71
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM|14225|14255|14305|14340|14250|14105|14030|13900|13530|13320|13620|13820|13945|13850|13550|13510|13210|13060|12780|12850|12770|12750|12720|12700|12575|12785|12635|12505|12420|12425|12245|12140|12105|12035|11920|11865|11645|11510|11500|11750|11905|11960|11955|11930|12015|11900|11900|11780|11915|11795|11710|11775|11865|11850|11650|11610|11570|11420|11080|10955|10925|10850|10600|10540|10765|10910||11050|10780|10980|11055|11160|10990|10900|10825|10745|10750|10770|10680|10660|11005|10970|10850|10840|10680|10300||10175|9688|9650|9714|9870|9898|9822|9812|9880|9862|9750|9550|9760|10125|||10080|10070|10120|9934|9736|9700|9824|9774|9900|9832|10000|9900|9610|8940|9430|9412||9600|9132|9850|9932|9950|10120|10520|10550|10605|10710|10585|10650|10700|10800|10730|10755|10810|10945|10960|11170|11180|11050|10920|10960|10805|10535|10535|10630|10715|10610|10725|10855|11250|11250|11235|11500|11300|11305|11215|11180|11150|10880|10810|10950|10900|10770|10760|10660|10595|10360|10020|9860|10110|10135|10150|10205||10230|10360|10300|10120|10235|10000|10100|10255|10210|9860|9950|9860|9960|9832|10020|10580|10780|10635|10630|10720|10630|10510|10270|10650|10425|10250|10175|10105|10185|10010|9700|9590|9822|9606|9360|9190|8968|9048|||8834|8858|8806|8832|8662|8800|8790|8750|8670|8312|8246|8056|8030|8002|8058|7970|7944|7910|8080|7830|7908|7902|8052|8262|8210|8282|8222|8310|8500|8636|8552|8512|8576|8768|8690
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH|192.7|190.3178|184.91|186.88|184.47|177.87|172.22|166.4|162.22|167.458|170.76|170.04|167.1|165.2678|165.03|165.53|173.02|173.9|170.02|169|169.98|173.124|169.15|169.03|178.66|181.2|182.75|183.65|181.51|188.775|196.3932|191.8|191.57|186.77|182.84|177.27|175.86|174.33|173.63|176.09||179.54|177.6|174.1|178.39|174.23|173.63|173.685|175.45|180.53|182.37||183.14|181.01|182.93|183.19|178.08|174.05|171.71|169.61|173.85|169.81|186.66|180.41|179.54|180.22||178.78|171.98|168.15|170.92|166.315|160.61|148.23|141.885|141.3|138.18|135.405|135.64|136.215|136.27|138.61|138.61|150.33|151.88|151.46|154|149.61|149.305|148.13|145.535|150.69|154.1|154.74|153.9|156.69|157.08|157.13|158.6|157.28|151.79|146.235||144.5|148.425|155.8|157.72|160.81|159.81|156.13|155.23|154.365|151.52|151.17|148.81|150.95|147.495|144.71|150.85|151.31|156.695|145.42|152.43|161.6|166.18|166.98|171|168.43|165|163.33|164.8|164.48|162.39|165.42|163.21|162.51||162|159.7|159.41|160.4|161.07|160.6|164.97|166.79|165.82|166.84|169.25|172.38|157.39|157.6|157.3|157.52|157.01|151.63|162.33|162.43|154.4|156.06|164.91|167.22||167.46|168.23|164.0061|161.22|160.875|155.54|154.82|166.74|165.785||163.9893|161.8|160.26|159.34||161.43|156.53|168.46|164.28|163.6998|164.69|169.12|180.695|184.92|174.8|174.975|171.62|167.23|169.3536|178.331|187.12|186.43|174.22|174.22|174.48|175.71||175.54|173.55|171|173.07|179.525|187.3|185.86|183.04|180.93|176.08|164|158.67|155.35|155.01|163.35|180.31|188.66|186.29|182.86|185.15|184.28|179.36|168.44|168.63|168.61|170.22|177.07|169.78|165.94|158.8573|164.25|165.05|170.09|173.9268|189.5723|190.83|194.8301|185.6|185.88|182.76|188.95|187.7|188.03|183.75|191.96|209.55|205.2|206.25|206.02|218.54|219.85|217.88|223.09
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|686.24|686.24|688.07|688.07|685.32|681.65|684.4|693.58|691.74|690.83|693.58|694.5|699.08|701.83|704.59|708.26|707.34|706.42|703.67|713.76|722.02|721.1|722.02|719.27|719.27|720.18|718.35|721.1|||708.26|708.26|711.01|715.6|714.68|708.26|705.5|702.75|698.16|696.33|686.24|685.32|||||679.82|679.82|683.49|679.82|679.82|679.82|678.9|672.48|671.56|668.81|670.64|667.89|663.3|663.3||661.47|644.95|651.38|648.62|657.8|658.72|652.29|648.62|645.87|643.12|644.04|657.8|647.71|642.2|655.05|657.8|666.97|666.05|662.39|661.47|671.56|677.98|669.72|669.72|674.31|678.9|679.82|682.57|683.49||||678.9|678.9|682.57|677.98|677.98|675.23|675.23|651.38|655.05|665.14|677.98|678.9|683.49|697.25|692.24|688.07|684.74|686.41|686.41|683.07|685.57|688.91|689.74|683.07|685.57|683.07|690.58|688.07|717.26|710.59|724.77|723.94|722.27|720.6|719.77|713.93|715.6|713.09|||721.43|727.27|730.61|730.61||732.28|726.44|727.27|731.44|719.77|717.26|723.1|718.93|695.58|697.25|694.75|694.75|683.9|680.57|691.41|690.58|690.58|701.42|690.58|683.07|673.89|678.06|677.23|665.55|658.88|668.06|683.9|664.72|657.21|661.38|654.71|655.55|650.54|665.55||683.9|679.73|674.73|668.89|667.22|668.89|667.22|673.06|683.07|682.24|687.24|690.58|693.91|691.41|704.75|702.25|690.58|698.08|717.26|716.43|718.1|716.43|712.26|715.6|719.77|718.1|716.43|714.76|714.76|716.43|711.43|708.09|718.93|716.43|720.6|699.75|691.41|687.24|680.57|676.4|672.23|672.23|672.23|668.89|670.56|661.38|668.89|672.23|670.56|678.9|658.88|655.55|649.71|628.86|630.53|643.87|647.21|649.71|644.7||666.39|701.42|676.4|649.71|666.39||701.42|0.7148|0.7089|0.7256|0.7423|0.7465|0.7406|0.7423|0.744|0.7423|0.7298|0.7273|0.7281
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|3700|3700|3700|3720|3730|3730|3720|3760||3750|3800|3760|3790|3800|3740|3680|3680|3690|3670|3680|3700|3670|3690|3720|3830|3880|3870|3840|3810||3820|3910|3920|3910|3970|3950|3940|3950|3960|3950|3970|3970||||3990|3940|3940|3940|3950|3950|3950|3960|3980|3990|4030|4010|4140|4120|4080|4050|4020|||4040|4120|4090|4110|4120|4020|4030|3980|3970||3960|3940|3930|3950|4060|4040|4030|4040|4080|4140|4080|4130||4220|4300|4330||||||4230|4250|4320|4290|4260|4250|4190||4170|4080|4040|4070|4040|4040|4070|4030|4030|4060|||4000|3940|4030|3980|3990|4000|3980|3930|3960|3850|3850|3870|3870|3880|3910|3880|3920|3950|3890|3800|3830|3760|3720|3750|3730|3760|3750|3690|3760|3790|3800|3850|3870|3840|3840|3850|3910|3950|3850|3810|3850||3850|3880|3900|3860|3780|3770|3780|3790|3750|3730|3710|3720|3810|3770|3750|3750|3710|3710|3750|3730|3700|3740|3670|3700|3680|3610|3670|3740|3680|3640|3630|3620|3570|3580|3820|3930|3960|3970|3980|3980|3980|3980|3970|4000|4010|4010|4020|3960|4030|4030|4140|4110|4180|4200|4160|4070|4050|4220|4360|4360|4380|4340|4330|4390|4380|4300|4200|4200|4250|4200|4290|4290|4280|4310|4330|4350|4420|4460|4430|4380|4390|4420|4400|4380|4300|4380|4380|4410|4480|4440|4410|4500|4460|4520|4530
09375|50014|/equities/enn-energy|MSCI_EEM|61.1|61.75|63.5|77.15|77.25|78.9|80|82.65|82|82.1|83.1|83.3|86.45|86.95|85.55|86.1|86.55|87.7|87.4|88.6|91.75|91|88.15|88.3|87.6|86.8|84.05|85|87.55|85.6|88.05||90.3|90.7|88.55|88.5|86.25|83|91.05|95.45|98|96.55|95.45|96.7|100.7|94.7|95.1|95.85||100|102.5|102.1|103|99.95|99.8|99.15|100.6|101|98.6|97.8|98.25|98.6|95.5|90.4|90.3|90.85|91.25||99.3|102.8|105|107.3|104.5|105.5|108.8|113|108.9|108.3|109.3|110.9|109.9|108.4|107.8|106.9|107|108||106.1|107.3|105.3|105.4|105.7|107.9|105.4|104.3|104.8|103.4|103.2|101.4|102|102|||101.2||101.2|101.4|106.6|105.4|104.7|100.4|96.9|99.95|100.5|105.2|103.2|102.1|107.2|101.5|105|105.3|107.9|105.6|107.6|111.6|116|114.5|114.3|112.2|110|111.3|114.1|116.2|118.3|118.7|118.9|116.8|118|118.7|117.5|114.9|114|113.9|112.7|113.7|113.8|113.5|110.3|117.8|117.1|115.8|120.6|124.1|124.5||||123|122.8|121.4|120.9|123|122|120.4|119|119.3|119.5|119.2|118.9|113.1|105||108.3|109|107.4|||103.8|106.2|105.9|103.4|103.9|110.8|108.8|110.4|110.3|109.5|106.3|104|106.3|101|102.7|103|104.6|104.6|103.3|98.95|103.8|103.7|102.3|101.2|96.85|99.6|100|99.75|98.6|93|86.25|81.1|84.15|84.5|80.8|79.85|81|80|77.6|75|86.05|90.3|90.9|89.75|90.5|94.35|94.2|96.3|94.8|95.6|97.4|96.35|95.25|98.5|100.8|104.4|105.5|103.1||100.6|103.3|103.1|102.1|103|105|106.7|104.6|106.8|108.8|106.8|105.8|108|110|112.5|
09376|103729|/equities/silergy|MSCI_EEM|253.5|243|248|255|252|268|277|288.5|288|285|286|292.5|294|286|300.5|303|305.5|301||313.5|335|321.5|311.5|314.5|313|322|322|324|337.5|337.5|342|334|313.5|312.5|332|360|358.5|365.5|375.5|372|366|373.5|379|374|359|358|361|||375|370.5|355|348|347.5|348.5|351|354|360|369|380|377|382|393.5|396|393.5|386.5|390|377|374.5|381.5|379|369|372|386|388|385|390.5|420|435.5|448|463.5|475|461|468.5|472|476||465|449.5|431|448.5|475.5|476|500|499.5|497.5|494|489|483.5|494.5|489|481.5|468|459.5||||476.5|475.5|466|475.5|502|508|503|504|503|503|496.5|494|492|476.5|510|563|587|576|587|585|592|587|563|||582|584|571|584|570|556|585|581|593|600|625|640|609|576|563|585|586|575|578|578|||||||||510|510|505|498|514|506|506|462|453|451|428.5||434|424|428|447.5|432.5|420|438|445|453.5|471.5|483|516|500|492|474.5|465|458|482|513|542|502|465.5|448|467|470|484|466|465|480|485|499.5|493.5|467|458|446|435|424.5|413.5|405.5|397|379|375.5|386|377.5|365.5|352.5|357|360|371.5|400|387.5|380.5|414.5|409|379|412|400|411|414||454|450|446|438.5|410.5|400.5|408.5|402|426.5|420|450|481.5|492|501|501|510|517|493.5|510|491
09377|103444|/equities/mega-fhc|MSCI_EEM|36.15|35.7|35.5|35.3|35.2|35.05|35.5|35.3|35.2|35.6|36.6|36.6|37.55|37.65|39.1865|39.3353|39.1865|38.8889||39.0873|39.8313|39.7321|39.7|39.75|39.15|38.9|38.8|38.95|38.6|38.55|38.55|38.7|38.15|38|37.3|36.95|36.8|36.75|37.25|38.1|38.3|38.2|38.1|37.9|37.55|37.5|37.35|||37.2|36.85|36.5|36.8|37.25|37.4|37.6|37.55|37.25|36.85|36.6|36.45|36.25|35.8|35.6|35.8|36|35.8|35.45|35.35|35.6|35.8|35.9|35.75|35.5|35.05|34.7|34.2|34.25|34.55|34.55|34.35|34.2|34.15|34.05|33.95|33.9||33.8|33.65|33.8|33.75|33.85|33.85|33.7|34|33.95|33.35|33.2|33.1|33.05|32.95|32.9|32.7|32.75||||32.65|32.65|32.7|32.8|32.8|32.9|32.6|32.4|32.1|31.75|31.75|31.5|32|32.1|32.3|32.6|32.9|33.2|32.85|32.75|32.8|32.8|32.6|||33.2|33.65|33.1|33.6|33.5|33.3|33.2|33.2|33.1|32.5|32.25|32|32|32.1|32.1|32.4|32.2|31.9|31.95|32.15|||||||||31.85|31.8|31.6|31.35|31.45|31.4|31.2|30.8|30.55|30.25|30.05||30.25|30.1|30.45|30.6|30.4|30.3|30.5|30.4|30.3|30.5|30.7|30.9|30.85|30.65|30.8|30.9|30.65|30.85|30.8|31.05|31.05|31.45|31.35|31|30.65|31.2|31.15|30.9|30.4|30.05|30|30.55|30.7|30.85|30.7|30.35|29.95|30.25|30|29.6|28.8|29.05|29.3|29.6|29.9|29.6|29.7|29.85|29.4|29.5|29.25|28.4|29|29.2|29|29.4|29.5|29.9|30.05||30.85|30.7|30.85|30.55|30.55|31.05|31.3|31.5|32.45|33.2|33.7|33.6|34.2|34.45|34.35|34.3|34.45|34.55|34.95|35.1
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH|9.36|9.32|9.15|9|8.94|8.89|8.95|9.27|9.21|9.33|9.4|9.28|9.73|9.9|9.93|10.08|10.26|10.44|10.3|10.46|10.32|10.46|9.73|9.66|9.5|9.65|9.2|9.42|9.46|9.29|8.92||9.04|9.35|9.37|9.26|9.15|9.15|9.19|9.34|9.29|9|8.55|8.37|8.72|8.56|8.55|8.51||8.7|8.91|8.97|9.18|8.98|8.88|8.83|8.54|8.46|8.44|8.49|8.25|8.07|7.99|7.77|7.85|7.94|7.8||8.32|9|9.15|9.06|9.21|9.48|9.47|9.62|9.74|9.7|9.78|9.41|9.39|9.19|9.04|9.03|8.84|8.94||9.31|9.2|8.91|8.85|8.6|9.15|9.3|9.58|10.24|9.68|9.01|8.67|8.85|8.91|||8.83||8.86|9.32|9.59|9.31|9.41|9.15|8.92|9.13|9.02|8.86|8.39|8.31|8.32|8.1|8.1|8.07|8.39|8.92|9.68|10.04|10.6|10.4|10.48|10.54|10.48|10.38|10.96|11.14|11.94|11.54|11.22|11|11.4|11.38|11.18|10.82|10.06|10.32|10.5|10.32|10.64|10.7|10.96|11.38|10.96|10.78|11.04|11.52|10.94||||10.54|10.34|10.16|10.16|10.28|10.52|10.28|10.22|10|9.98|10|10.32|9.99|9.69||10.1|9.79|9.75|||10.16|10.32|9.91|9.94|10.3|10.22|9.92|10.02|10.3|10.14|10.5|10.74|10.68|10.68|10.8|10.76|11.16|10.18|9.25|8.7|9.18|9.64|9.73|9.75|9.79|9.82|9.52|9.75|9.06|9.21|8.83|8.53|9.16|9.22|9.07|8.37|8.26|8.53|8.47|8.36|8.15|8.33|7.94|7.39|7.67|7.23|6.9|7.37|7.36|7.12|7.14|7.17|7.25|7.47|7.58|8.1|8.34|9.1||8.7|8.87|9.1|9.39|10.08|9.67|9.75|9.77|10.06|10.58|10.52|10.6|10.86|11.26|11.5|
09379|941318|/equities/emirates-telec|MSCI_EEM|19.82|19.74|20|20.04|20.06|20.7|21|21|20.96|20.82|20.86|21.38|21.84|21.94|22.22|22.1|22.06|22.04|22.08|22.24||22.28|22.24|22.26|22.34|22.26|22.32||22.24|22.3|22.32|22.06|21.94|21.8|21.66|21.74|21.84|22.08|22.16|22.26|22.24|22.2|||||22.2|22.26|22.26|22.24|22.26|22.2|22.2|22.06|22.12|22.1|22.18|22.26|22.34|22.26|22.34|22.36|22.14|22.5|23.06|23.2|23.02|22.64|22.74|22.8|22.74|22|22.02|22.02|22.08|22.5|22.62|23.04|23.28|23.26|23.28|23.22|23.24|23.3|23.16||23.2|24|23.88|23.7|23.68|23.26|||23.1|23.62|23.4|23.28|23.3|23.16|23.1|22.96|22.62|22.64|22.5|22.7|22.1|22.06|22.36|22.66|23.18|23.3|23.6|23.54|23.4|23.22|22.82|22.78|23.1|23.3|23.74|24.62|24.94|25.04|24.9|25.12|25.36|25.1|25.3|25.2|24.84|25.26|25.26|25.5|25.92|26.18|26.72|26.54|26.82|26.72|26.9|26.84|26.02|25.92|26.8|26.62|26.28|25.64|25.6|25.26|25.24|24.36|24.52|25.4|25.52|25.38|25.6|25.48|25.52|25.32|25.2|25|24.4|24.2|24.2|23.26|22.82|22.76|22.78|22.96|23.08|22.96|22.8|23.14|23.2|23.5|23.32|23.2|23.66|23.54|23.6|23.62|23.1|22.7|22.76|22.86|22.96|23.54|23.8|24.5|25|25.18|||24.12|24.1|24.42|24.8|25.04|24.86|24.8|24.96|24.86|25.28|25.28|25.42|25.26|25.18|25.14|25.52|25.4|24.76|24.34|24.4|25.04|25.12|25.02|25.34|24.42|24.26|24.12|24.04|24.2|23.5|23.6|23.52|23.48|23.54|23.18|23.54|23.72|23.9|24|23.92|24.02|23.3|23.04|23.04|22.66|22.9|23.3|23.7|24.76|25|25|24.74|24.62|24.38|24.5|24.1|24.24|23.76
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH|15.25|14.55|14.1|14.755|14.66|14.46|14.26|14.31|15.3|15.07|15.61|15.935|15.7938|16.91|16.705|16.7|17.2275|18.09|17.475|16.61|17.72|17.96|17.38|16.02|16.82|16.875|15.66|15.26|15.27|15.74|15.17|15.97|16.45|17.14|16.1924|14.97|14.58|14.6305|14.42|14.9939||15.5204|14.89|14.63|14.968|15.35|14.95|14.8|15.2199|15.505|15.8||17.36|18.18|16.93|16.84|16.2|15.95|15.81|15.56|14.97|14.83|15.1814|14.45|15.35|16.29||16.62|16.33|17.22|17.905|18.69|18.05|18.0012|18.08|18.57|18.47|18.04|18.63|18.57|18.94|19.419|19.65|19.53|18.72|18.76|20|19.95|19.27|19.59|19.25|19.685|20.045|20.03|20.72|21.2|21.42|20.83|21.22|20.235|21.655|20.64||20.92|20.9|21.34|22.35|23.125|24.65|23.78|24.49|23.72|23.74|23.56|22.77|22.755|22.55|22.14|20.31|20.1|20.7|20.3|18.76|18.56|19.76|20.33|21.62|21.5505|18.2|19.48|19.24|19.915|19.96|21.6|21.5209|21.4||21.71|22.49|21.76|21.7|22.33|21.23|22.28|21.95|22.41|22.46|24.29|25.15|24.97|24.73|24.56|26.91|26.87|24.91|25.57|25.4687|25.22|24.47|25.4|25.94||27.01|25.25|26.34|26.79|26.64|27.5099|27.41|27.2|25||23.02|22.28|22.4701|23.135||22.83|22.87|21.6|20.48|20.7|23|22.2901|23.37|23.465|21.82|24.395|22.8|19.56|18.88|19.36|16.5|16.37|16.51|14.27|12.21|12.225||13.0202|12.655|13.22|14.11|14.64|15.3|14.74|12.7|11.91|11.0201|10.07|10.9|11.41|10.455|8.83|9.105|9.21|8.74|8.525|9.5|9.64|9.49|8.23|10.395|10.94|11|11.89|11.7101|11.17|11.01|12.33|12.595|13.41|15.11|16.02|16.33|16.04|15.21|14.9|14.95|15.36|15.9|16.07|15.7|16.26|16.06|16.64|16.36|16.95|17.495|17.98|18.41|19.14
09381|1081842|/equities/ase-industrial|MSCI_EEM|116|117|111|111|107.5|107.5|106.5|106.5|104|107|109|109|110|109|109|108.5|108.5|108.5||109.5|112|114|115.5|111.5|113|111.5|110|109|111.5|112.5|113|114|111|110|107|108.5|107.5|108|108|110.5|109.5|109.5|109|121.5|121.5|122|124|||125.5|125|124.5|124|125|124.5|126|124.5|123|122|123|116|115.5|113.5|111|110.5|109|108.5|109|108.5|108|108|108.5|108|107|104|103.5|102.5|102|102.5|102|103|103|103|101|100|99.5||99.9|99.8|99.2|101|102|102.5|102.5|103|105|104.5|103.5|103|107.5|108|108|110|112||||111.5|111.5|109.5|108.5|108.5|110|108.5|107|106.5|108|107.5|106.5|107.5|106.5|106|106|108|108.5|108|108|107|105.5|104.5|||104|102|101|102|101.5|102|104|103.5|102.5|103|104|104.5|104|103|102.5|102.5|102|99.3|100|103.5|||||||||100.5|100.5|100.5|100|100.5|100.5|98.5|94.6|94.2|93.7|92.3||93.8|92.1|93.2|94.2|93|93.4|95.4|93.5|93.3|94.9|96.1|96.3|96.2|95.8|97.3|98.1|96.1|98.4|99.1|100|99.8|98.7|95.1|93.6|94.1|95.3|95.4|95.3|93.2|93.6|93.7|92|92.3|91|91.1|88.8|85.5|85.3|83.9|81.9|78.8|78.3|79.4|79.2|78.7|78.3|77.1|76.6|75.9|77.5|75.5|73.8|74.7|75|74.2|74.4|71.5|72.5|74.6||81.3|82|81.3|78.3|77.1|77.7|78.5|78.2|80.7|80.5|84|83.7|84.7|84.4|84|82.6|82.3|82.2|84|81.9
09382|103663|/equities/chailease|MSCI_EEM|175|176.5|175|173.5|172.5|177.5|176|179|171|169|168|173|186|186|184.5|184.5|184|194||199|199|202.45|200|200|199.51|200|198.53|203|206.5|211.5|210|212.5|206|202.5|202|202|200.5|201|204|209|206.5|203.5|202|203|200.5|200|199.5|||200|205|203|204.5|204.5|205.5|204|209|208.5|210|209.5|206.5|206.5|202.5|203.5|202.5|205.5|201|204.5|202|209|213.5|212.5|214|212|207|206|206|221.5|223.5|223|223.5|222.5|218.5|220.5|221.5|223||221|218|220.5|221|221|224|225|227|228|228.5|229.5|226|226|226.5|223|221|220||||220|224|224|232.5|230.5|230.5|232.5|229|227.5|228|228.5|226|229.5|228|225.5|226|233|230.5|228|226.5|225|226|219|||218.5|224|225|227|229.5|230|230.5|233|231.5|230|229|228|228|227.5|222.5|230|230|228|225|233|||||||||229|224.5|220|224.5|229|229.5|224.5|219.5|220|217.5|213||215|207.5|215|216.5|214.5|213.5|214.5|215|213|213|213.5|212|209|208.5|209.5|210|200|207|208.5|209.5|204.5|201|191|187|186.5|191|190|185.5|183|180.5|183.5|182.5|185.5|187.5|174.5|171|166|165|160.5|155.5|151|149|150|150.5|143.5|148|144|139|141.5|156|163.5|166|171.5|172|167|170|165|173.5|175.5||185.5|189|189.5|182.5|178|178|181.5|181.5|184|184|192.5|190|195.5|195.5|195.5|197|194|193.5|201.5|197
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|24.59|24.08|24.29|24.29|23.735|23.31|23.11|23.525|24.96|24.9|25.3|25.27|25.397|25.98|26.11|25.96|26.455|26.53|26.21|26.25|26.685|27.285|26.81|26.4|26.74|26.47|25.92|25.91|25.93|26.39|26.56|26.67|26.95|26.86|26.665|25.1|24.69|24.88|24.6|24.57||24.9|24.93|24.91|25.22|25.65|25.395|25.06|25.34|25.32|25.735||26.96|27.605|26.98|26.82|26.96|26.97|27.38|26.82|26.62|26.27|26.255|25.152|24.725|25.19||26.94|27.13|27.685|28.265|28.92|28.18|28.915|27.99|28.235|28.525|28.13|28.33|28.19|27.27|27.615|27.0599|27.155|26.79|26.69|27.38|27.17|27.28|27.28|27.25|27.69|28.08|28.945|28.48|28.5725|28.655|28.14|28.47|28.04|28.69|28.4||28.22|28.0825|28.2517|28.0641|28.0147|27.9481|27.7778|27.9555|27.5853|27.7285|27.9012|27.8371|27.5409|27.5508|27.462|25.3298|25.5159|25.0632|24.925|24.5252|24.6585|24.8362|24.777|24.4808|23.622|23.1679|23.9774|23.5036|23.7109|23.9182|24.387|24.5993|24.2834||24.6585|24.8362|25.695|25.9516|27.0276|26.8598|27.536|27.4817|27.4521|26.9388|28.1135|28.5873|28.686|27.916|27.1165|28.4935|28.4047|28.2714|27.7877|28.0345|27.9851|27.8075|27.5804|27.612||27.8568|27.3632|27.8075|27.5113|27.4323|26.9475|27.2744|27.3139|26.8203||26.3443|25.7246|25.9813|26.2379||25.7789|26.154|26.2971|26.2478|26.2873|26.1688|26.228|26.001|25.9418|25.2804|25.0435|25.0336|24.471|24.5894|24.16|24.0662|24.1946|23.8244|23.5381|22.625|22.013||22.0821|20.9864|20.404|21.5145|20.947|21.1838|21.4799|21.0555|19.3872|19.0516|18.3507|18.1632|18.8937|18.637|16.8454|17.2649|17.2698|16.0606|16.6134|17.6203|17.5512|16.8799|16.0705|20.9568|21.2924|21.8699|22.5559|22.0722|21.8057|21.6083|22.1808|21.9735|22.7336|23.7503|24.6388|24.8362|24.3525|23.7306|23.4542|23.4345|23.8491|24.1353|23.9873|23.7355|24.2933|24.3229|25.6654|25.6062|26.3564|26.6723|26.228|26.4255|26.2379
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH|65.25|65.25|64.5|65|64.75|62.75|61.75|61.75|62|61.5|61.5||61|58.75|58.5|59|59.5|60.75|61.25|62.75||62.5||61.25|61.5|61.75|62.75|62.5|62.75|62.25|62.75|62.5|61.75|61.25|62.25|62.25|62.75|62|62.25|62.75|62.5|61.75|61.25|60.75|61.5|61.5|61.5|61.25|62|62.75|63.5|64|64|64|64|63.25|63.25|63|62.25|62|63||63|62.75|62.75|63|63|62.5|62.5|62|61.25|60.75|61.5|62.25|62.5|63.75|64.25|65.5|66.25|65|64.75|64.25|||64.25|64.25||64|63.75|63.75|63.25|62.75|62.75|63.5|62.75|62.5|62|||61.5|61.75|61|60.75||61|61|61.5|62|62.25|62.25|62.75|62.25|62.5|62.75|63|61.75|61|60.75|59.75|60.25|59.25|61.5|61.5|62.25|61.5|62.25||61.75|61|61|62|61.25|61|65|65.5|64.25|64.25|66|66|65.75|66.75|66.5|66.5|66|66.5|66.5|66.5|66.5|66.75|66.5|66.5|68.25|68.5|68.75|69.25|69|68.5|67.25|68.25|67.75|68|67.5|68|68|68.25|71|71.5|69.25|68.75|69|68.25||68|67|67.25|66|66|65.75|65.75|65|64.75|65.75|64.5|65|65|64.75||64|64|63.75|63.5||64|64.5|63.25|61.75|62.25|62.5|62.5|62.25|63|62.25|62.5|61|61|61|60.75|60.75|60|60.5|60.75|60.75|60.75|60.25|60.5|60|59.25|59.5|59.5|58.75|58.25||58|57.75|58|57.25|54.5|||54.75|54.75|53|53.5|54.25|54|52.75|53.75|56.25|56|55.75|56.25|55.75|56.5|56.5|57.5|57.75|58|59|59.25|59.25|60|60
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH|44.9422|45.6855|46.2801|45.6855|43.9512|43.3566|42.762|44.7936|43.5053|44.0999|44.6449|44.8431|46.4287|46.726|47.5188|47.3702|48.8567|47.5684|46.6765|47.172|47.9648|49.0549|48.8567|49.2035|48.4107|49.2035|47.3702|48.163|47.7666|48.0639|48.0639||49.9468|48.0143|47.6675|47.3702|47.5188|46.9242|46.7756|49.5504|51.0865|51.0369|48.5594|48.5098|49.8973|49.9964|49.1044|48.9062||50.1946|52.0279|52.6225|53.2171|51.9784|51.2847|51.1856|51.3342|51.136|50.7396|51.0865|49.0549|49.0053|48.5098|47.6675|48.3116|48.7576|47.7666||48.163|50.145|51.8793|52.6225|51.7802|52.3748|53.0685|54.3072|53.118|52.8207|52.573|53.6135|54.0595|55.6946|56.1902|55.8929|58.6677|58.8659||59.6587|60.2533|59.51|58.519|59.4605|60.3524|61.7893|61.7893|61.5416|60.8974|60.8974|59.9064|59.9064|61.7398|||63.2759||62.9786|61.8389|62.4335|61.492|60.9965|61.6407|61.0956|61.2443|60.3028|59.7578|58.9154|57.5776|60.4019|59.1632|59.956|59.3118|57.8749|56.9334|58.7668|59.4605|60.4515|59.5596|60.3028|60.4019|57.528|57.1316|55.5956|55.6946|56.2893|56.4875|56.8343|56.3884|57.9244|58.4199|58.8659|59.3118|56.7352|57.4785|56.0911|55.992|56.4379|55.7938|56.9334|58.2217|57.8253|57.3794|59.3614|61.492|60.8974||||60.0551|59.2127|58.8163|58.9154|59.7578|58.519|58.2713|58.519|58.6181|57.5776|56.5866|54.8027|53.5144|52.3748||53.6631|54.0595|55.1|||54.3072|53.3658|51.7306|51.4829|53.0685|52.5234|52.6225|53.2667|53.2171|53.3162|53.1676|52.5234|52.7216|53.564|53.2171|52.3252|52.5234|49.9468|47.9648|43.4557|45.5864|46.0819|45.2891|46.181|44.9422|48.6585|48.6089|48.9558|47.4197|47.5684|46.6765|43.8026|44.744|44.744|44.0008|41.8701|41.2259|39.1944|36.8159|35.5772|37.4601|38.9962|39.6403|41.5232|42.9106|45.1404|45.9332|47.6675|48.8071|47.7666|50.3432|50.145|50.3432|52.4739|52.8703|56.7352|56.6857|55.6946||53.2171|53.9108|53.5144|53.8117|52.3748|51.8297|51.6315|52.0279|53.2667|53.6135|52.573|52.3252|51.8297|51.6811|52.2757|
09386|103442|/equities/e.sun-fhc|MSCI_EEM|24.5|24.35|24.35|24.35|24.55|24.6|24.65|24.45|24.3|24.5|25|25.3|25.7|25.7|25.6|25.55|25.55|25.5||25.6|25.85|25.85|25.9|25.85|26.5|26.2|26.05|26.45|26.35|26.3|26.25|26.15|26|25.95|25.5|25.5|25.3|25.4|25.8|26.05|25.95|26.05|25.85|25.9|26.05|26.1|26.25|||26.2|26.15|26.05|26.15|26.1|26.15|26.1|26.1|26.5|26.5|26.5|26.4|26.15|25.9|25.8|25.85|25.85|25.8|25.65|25.75|25.95|26|26.1|26|25.85|25.55|25.3|25.1|25.1|25.3|25.05|24.9|24.9|24.8|24.7|24.6|24.5||24.75|24.7|24.8|24.85|24.7|24.7|24.8|25|25.1|25.1|25.2|25.15|25.1|25|24.9|24.9|25.15||||24.95|24.9|24.85|24.65|24.6|24.5|24.2|24.1|23.8|23.6|23.55|23.5|24|24|24.15|24.55|24.8|24.9|24.8|24.7|24.65|24.6|24.7|||24.85|24.8|24.55|24.55|25.45|25.2|25|25|25.2|24.7|24.5|24.4|24.4|24.4|24.5|24.6|24.55|24.55|24.5|24.35|||||||||24.15|24.35|24.2|24.05|24.2|24.3|24.05|23.9|23.9|23.8|23.8||24.05|23.85|24.05|24.15|24.1|24|24.1|23.95|23.8|24.05|24.15|24.35|24.35|24.1|24.3|24.5|24.2|24.05|24.05|24.15|24.1|24.45|24.3|24.05|23.75|23.85|24.05|23.75|23.5|23.45|23.45|23.55|23.9|23.8|23.9|23.5|23.2|23.35|23.4|23.1|22.85|23|23.2|23.2|23.2|23|23.1|22.75|22.5|22.65|22.45|22|22.5|22.8|23|23.55|23.5|24.1|24.35||25.25|25.1|25.25|25.3|25.3|25.75|25.9|26|26.1|26.35|26.65|26.7|27.2|27.3|27.4|27.3|27.3|27.4|27.7|27.4
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM|35.5|35.5|35.25|35.5|35.5|36|35.75|35.75|35.5|35.5|35.5||35.25|35|34.5|34.5|34.5|34.75|34.75|34.75||34.5||34.5|34.5|34.5|34.5|34|34|34.5|34.25|34.25|34.5|34|33.75|33.5|33.5|33.25|33.25|33.5|33.25|33.25|32.75|31.25|31|31.25|31.5|31.25|31.5|31.5|31.25|31.5|31.25|31.25|31.5|31.25|31.5|31.5|30.5|30.25|30.25||30|29.75|30|30.5|30.75|31|31.25|31.25|31|30.5|31.25|31.5|31.5|32|32|32|32|31.5|31|30.5|||30|30.75||30.75|30.25|30.5|30.75|30.5|30.25|30.5|31|31.25|31.25|||31|31.25|31|31||30.75|31.25|31.25|31.25|31.25|31.25|31.25|30.75|31|31|31|30|29.5|29.75|29.5|30|29.5|30.25|30.25|31|31.5|31.5||31.5|31.25|32|31.75|32|32.25|32.25|32.75|32.75|32.75|32.5|32.5|32.5|32.25|32.25|32.25|32.25|32.5|32.5|32.5|32.5|33|33|33|33.25|33|33|33.25|33.5|33.25|33|33|33.25|33.25|33.5|33.25|33.25|33|32.75|32.75|32.25|32|32|32.75||32.75|32.5|32.25|32.25|31.5|31.25|31|30.75|31|30.75|31|31.25|31.75|31.75||31.5|31.75|32|32.75||33|33.25|33|33|32.75|33.25|33.25|33|33|33|32.75|33|33.25|33.25|33.5|34.25|34|35|35.25|35.5|36|35.5|35.75|35.75|35.75|35.25|34.75|34.75|35||34.75|34.25|34.25|34|34|||34.5|34.25|34|34.25|34.5|34.25|34.25|33.75|34|34|35|36.75|36.5|37|36.75|36.75|36.75|36.75|36.75|36.75|36.5|36.75|36.75
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH|70.9|70.6|70.9|71.6|71.5|71.6|71.8|72.1|71.4|71.4|72.2|71.8|71|70.2|70.7|70.8|71.3|71||75.4|75.4|75.2|75.6|76.1|75.6|75.6|75.2|75|75.9|75.7|75|75.4|74.6|74.5|73.7|73.7|73.3|72.5|73.3|75.5|75.8|76.5|75.8|76.1|75.8|75.6|75.8|||76.3|77.1|76.4|76|75.8|76|75.9|75.9|75.5|75.1|74.8|74.4|74.6|74.7|74.1|74.3|74.1|74.7|74.1|74.6|74.9|75.6|75|75.1|75.2|74.7|74.6|74.1|74.3|73.6|74.2|74.1|73.7|73.6|73.3|73.1|73.4||72.7|73|73|72.9|72.6|72.5|72.1|72.9|73.3|72.8|72.9|72.7|73|72.5|71.6|71.9|71.9||||71.9|71.8|71|71|70.4|69.7|69.3|69.2|69|68.9|68.5|68.5|68.3|67.7|68.2|68.1|68.2|68|68.6|68.5|68.2|66.9|66.8|||66.9|66.5|66.4|66.5|66.3|66.3|66.3|66.4|66.8|66.2|66.3|66.5|66.4|66.2|66.1|66.2|66.8|66.8|67.1|66.7|||||||||67.6|67.3|67.3|67|66.7|66.7|67.2|66.5|66.2|66.1|65.7||66.1|65.7|65.6|65.9|65.7|65.2|65.2|65|65|64.9|64.9|65.4|65.6|65.1|65.2|65|64.4|64.7|64.6|64.8|64.8|65.3|65.2|64.6|64.1|64.2|63.6|63.3|63.3|63.7|63.9|63.9|64.5|65.5|65.5|65.1|64.5|64.8|65|65|64.9|65.1|65.6|65.3|65.3|65.3|65.5|65|64.6|64.5|64|63.8|65.1|65.2|65.6|65.9|65.6|66.1|65.1||65.5|65.7|65.7|65.6|66.2|66.5|66.6|66|65.6|64.8|65.1|64.7|65|64.7|64.9|65.4|66.1|66.5|67.2|66.6
09389|103388|/equities/evergreen-mari|MSCI_EEM|104.5|104|105.5|105.5|106|105.5|105|105.5|102.5|103|105.5|105.5|105|105|106|106|104|105.5||103.5|103.5|103|104|102|100|99.2|98.8|99.9|98.1|97.3|97.9|97.3|96.2|95.5|100|102.5|104|106|105|102.5|104|98.5|89.5|153|156|160.5|158|||158|162|162|162|160.5|157|154.5|153|153|151.5|151|150.5|150|152|152|153|153.5|153|149.5|150|151.5|151|150.5|150|151|150.5|150.5|148|150.5|151|151.5|150.5|149.5|150.5|149.5|149.5|154||161|158.5|159.5|161.5|164|165|168|167.5|169|171|166|164.5|164.5|164|162|158.5|158||||158.5|158|158.5|160|157.5|159|157.5|160|160.5|161.5|160|158.5|166.5|164.5|164.5|158.5|161|161|162|161.5|158.5|157.5|154|||155.5|153.5|152|147|145|145.5|145.5|146|145|142.5|146.5|150|151|150.5|150.5|156|154|151|151|150|||||||||152|149.5|152.5|152.5|156.5|155|154.5|156|156.5|156|160||161.5|157.5|159|162|162.5|165.5|165.5|160|158|160|154|152.5|151|153.5|152|151|148.5|149.5|152.5|158|158.5|161.5|159|155.5|157|159.5|152.5|151.5|146.5|147|150|153.5|153.5|152|149.5|149.5|146.5|147|144|141|133|131.5|136|134|132|136|137|133.5|136|137|135.5|132.5|141.5|140.5|137.5|146.5|143.5|147|153||152.5|150|151.5|149|145.5|137.5|144|143.5|147.5|145.5|155.5|154|166.5|167.5|169|||||
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH|34.65|34.3|33.55|31.9|30.35|30.2|30.35|30.4|32|31.85|31.6|31.25|31.5|31.3|30.05|27.3|28.8|32.15|31.05|32.2|34.3|34.15|33.75|33.6|33.2|33.1|32.45|30.8|30.45|30.05|31.1||32.3|31.5|30.05|29.8|29.5|29.6|30.35|31.35|29.55|28.7|28.9|28.2|28.85|29.4|30.4|30.3||30.75|33|35.1|34.1|32.4|33.8|35.2|35.2|36.15|35.8|36.8|36.1|36.05|36.3|36.1|35.45|35.3|34.8||37.7|39.2|38.7|37.75|36.85|37.65|39.1|40.05|38.75|38.7|38.15|38.2|37.95|40.1|39.1|36.8|35.2|35.6||37.35|37.55|37.05|37|38.1|37.9|38.8|40.2|40.2|40.25|41.1|39.45|38.6|37.95|||36||32.9|33.3|34.3|33.8|36.35|37.75|38.1|38|37.5|38.55|38|37.35|40.75|41.5|39.5|38.4|37.65|37.6|39.2|39.4|41.75|41.1|40.65|39.6|37.7|37.8|37.2|38.1|39.3|39|40.3|39|39.5|40.2|40.6|42.5|42|41.4|41.9|42.3|42.4|41.7|45.2|45.6|42.65|41.7|44.35|45.75|43.4||||42.2|40.5|39.65|39.95|41.4|38.6|39.2|37.45|36.6|34.5|33.7|35|34.65|32.5||33|33|32.2|||31|30.6|30.6|30|30.85|31.75|31.95|32.55|31.4|31.3|30.5|27.9|27.6|26.9|26.5|27.75|28.95|29.6|28.7|26.6|27.7|28.6|28.25|29.05|29.55|32.15|32.55|33.8|32.3|33.05|32.2|30.95|31.55|32.35|30.2|29.8|28.2|25.45|26.85|26.85|27|28.55|28.3|26.2|26.6|28.2|26.5|28.2|25.45|24.9|22.85|22|21.2|21.6|22.7|23.8|25|25.65||23.7|24.35|24.6|24.5|23.3|23.25|23.95|24.2|24.95|25.4|25.25|27.05|27.35|27.35|28.3|
09391|27024|/equities/cemex-cpo|MSCI_EEM|13.62|13.63|13.27|13.4|13.62|13.37|13.18|12.93|13.16|13.61|13.51|13.06|13.15|13.25|13.39|13.13|13.02|12.83|12.75|12.65|12.52|12.61|12.72|12.75|12.59|12.41|12.31|12.46|12.41|12.39|12.25|12.21|12.06|11.93|11.84|11.68|11.42|11.26|11.3|11.76|12.06|11.98|11.96|11.88|11.85|11.72|11.79|11.74|11.73|11.99|12|12.29|12.3|12.43|12.28|11.98|11.93|11.79|11.74|11.6|11.17|11.09|10.64|10.57|10.5|10.5|10.88|10.94|10.93|10.7|11.01|11.29|11.48|11.52|11.54|11.42|11.41|11.56|11.43|11.54|11.57|11.6|11.26|11.28|11.24|10.83||10.52|10.51|10.45|10.31|10.35|10.29|10.45|10.51|10.61|10.7|10.51|10.21|9.98|9.81|9.55|||9.5|9.7|9.63|9.78|9.74|9.34|9.07|9.18|9.16|9.28|9.27|9.19||8.98|9.13|8.97|9.33|9.18|9.18|9.48|9.55|9.59|9.89|9.73|9.27|9.11|8.95|8.91|8.86|8.98|8.94|9.12|9.41|9.37|9.56|9.62|9.62|9.21|9.59|9.83|9.84|9.88||10.13|10.21|9.97|9.89|9.85|9.9|9.61|9.38|9.35|9.35|9.17|9.21|9.21|9.28|9.4|9.29|9.34|8.64|8.53|8.62|8.52|8.4|8.04|7.93|7.85|7.83|8.01|7.99|8.12|8.16|8.1|8.02|8.12|8.04|7.97|7.95|7.92|8.17|8.17||8.3|8.26|8.29|8.3|8.29|8.49|8.66|8.44|8.44|8.55|8.72|8.91|8.59|8.6||8.71|8.7|8.63|8.67|8.7|8.52|8.06|7.92|7.86|7.85|7.45|7.25||7.57|7.36|6.97|6.83|7.2|7.03|6.93|6.75|6.75|6.75|6.91|6.6|6.48|6.61|6.71|6.72|6.89|7.09|7.2|7.23|7.05|6.83|6.82|6.61|6.69|6.63|6.75|6.8|6.95|7.13|7.08|7.17||7.21|7.53|7.68|7.9
09392|103026|/equities/formosa-chem-f|MSCI_EEM|60.5|60.5|60.5|60.3|60.3|60.3|61|60.7|59.8|62|63.3|64.3|65.4|65.8|65.7|65.4|66.5|65.7||65.2|65.6|65.3|65|65.2|64|64.1|64.1|64.1|64.3|64.3|64.4|64.5|64.3|64|63.9|63.9|63.5|63.2|64.3|65.6|66.3|67|67.1|67.1|67.6|67.6|67.7|||67.7|67.7|67.7|68|68.1|68.1|68.6|68.7|68.5|68.7|69.2|69|68.7|68.3|68.2|68.4|68.6|69|68.2|69.3|69.5|69.6|69.6|69.7|69.3|68.6|67.8|67|67.3|67.8|68|68.5|67.2|68.7|68.6|68.6|68.8||68.9|68.6|68.7|68.5|68.6|68.7|68.5|68.9|69.1|69.4|69.8|69.8|69.7|69.2|69|68.8|68.5||||69|68.9|69.4|69|68.7|68.6|68.5|68.2|68|67.8|67.3|67.1|68|68.3|68.6|69.2|70.2|70.5|70.5|70.2|70.4|70.1|70.4|||71.2|71.2|71|71.2|71.1|71|71|70.9|71|70.4|70.3|70.6|71|71|71|71.2|71.6|72.2|72.2|72.7|||||||||72|72.4|71.8|71.2|71.2|72.1|72|70.9|70.6|69.8|69.2||70.1|69.3|69.5|70.6|69.8|69|69.5|69|69.2|70.1|70.4|71|70.9|70.4|70.3|70.9|70.9|72.7|73.2|73.9|74.3|74.8|73.7|72.9|72.1|73|72.5|71.8|71.7|71.4|71.6|72.4|72.4|72.6|72.3|71.2|70.2|69.9|69.5|68.9|67.9|68.3|69|68.1|67.7|67.2|68.4|68|67.5|67.6|67.2|66.3|67.2|66.6|64.3|65.6|65.1|66|67||68|68.5|68|68.6|67.7|67.9|66.8|66.7|67.6|67|67.5|67|67.4|67.4|67.3|67.7|67.6|67.9|69.1|68.3
09393|50130|/equities/caphold|MSCI_EEM|159315|160282|161674|167002|165806|165275|163500|163693|166500|169662|169689|172719|175077|173555||176166|176901|175453|168328|171001|174371|176321|175000|168956|164691|163419|160637|161658|160600|163154|164764|162726|161628|156992|153048|152831|151582|150917|151690|154537|153083|154302|153170|152083|149281|149281|149899|147444|151858|153090|150293|148370||149083|146218|145081|144160|141577|140375|138000|136001|134691|135684|133156|134695|136537|137005|136815|139871|142398|142860|142820|140966|132856|142028|145145|146873|143511|145001|152019|157106|157596|154000|154009|156240|157397||158294||156883|158936|160274|161700|161951|161720|160995|173201|176180|176825|175793|175476|||172397|172966|171000|167520|167929|169000|168468|164515|161584|158876|155066|155016||156268|159995|157144|155628|160759|163565|168000|170661|174050|177214|172511|173000|173500|175343|172001|172176|174558|177000|177655|179194|175000|175000|175101|177607|175529|174212|174001|176614|175681|175912|179800|180036|180018|179062|179002|179447|181000|179817|182998|184249|185343|183845|184501|188222|188802|192318|192258|189000|186547|185450|187701|184319|185378|186000|183000||184479|184846|186701|||186771|187000|186568|185793|181224||179525|184901|184001|185855|188144|188000|187000|188456|189164|179314|183234|197000|197532|199095|196517|199055|199520|197001|197426|197028|196520|196362|196307|195500|192679|188044|188050|192664|191235|189650|188461|191000|188001|187693|187299|184399|185358|180804|179001|179523|179790|179705|181199|178340|178811|177605|181000|175867|172673|174000|170088|163862|156017|152500|155300|161250|166892|162633|159658|161148|163555|169952|172270|170561|174339|176000|179000|182538|190101
09394|50209|/equities/sibanye|MSCI_EEM|2844|3178|3155|3108|2935|2921|2860|2860|2877|2933|2905|2980|3150|3046||3035|3110|3051|3013|3025|3150|3252|3199|3208|3191|3156|3169|3189|3210|3251|3221|3146|3177|3105|2970|2889|2793|2826|2837|2918|2930|2863|2826|2752|2782|2822|2881|2901|2930|3036|3188|3253||3204|3352|3261|3214|3324|3404|3432|3405|3420|3460|3424|3426|3385|3402|3433|3463|3526|3556|3609|3620|3584|3656|3696|3696|3671|3701|3642|3939|4456|4287|4123|3968|3917||3913||3939|3934|4005|4060|4035|4132|3886|3836|3810|3840|3835|3726|||3700|3706|3621|3614|3640|3743|3734|3681|3642|3627|3728|3636||3761|3655|3650|3673|3717|3751|3632|3640|3615|3642|3629|3720|3542|3640|3651|3755|3803|3834|3744|3825|4106|4107|4178|4158|4299|4315|4271|4490|4531|4422|4448|4515|4521|4458|4521|4541|4581|4640|4630|4722|4844|4822|4805|4901|4905|5033|5018|5051|5128|4989|5011|4807|4665|4602|4497||4472|4511|4609|||4520|4534|4499|4339|4452||4462|4615|4730|4721|4728|4720|4608|4705|4813|4700|4733|4524|4401|4386|4405|4406|4300|4313|4282|4364|4385|4462|4542|4553|4594|4282|4310|4221|4196|3815|3828|4253|4300|4234|4255|4300|4142|4023|4190|4066|4072|4090|4218|4082|4071|4080|4194|4175|4236|4334|4401|4379|4298|4097|4100|3785|3655|3684|3568|3574|3766|3858|3807|3734|3773|3968|3945|4053|4149
09395|12548|/equities/emirates-nbd|MSCI_EEM|16.55|17.3|17.25|17.3|17.05|17.1|16.9|16.85|16.75|16.8|16.85|16.55|16.35|16.25|16.55|16.65|16.8|16.75|16.5|16.8|16.85|16.45|16.4|16.55|16.25|16.15|16.2||16.25|16.3|16.3|16.2|16.2|16.2|16.2|16.05|15.85|15.8|15.55|15.35|15.2|14.85|||||14.85|14.8|14.8|14.75|14.7|14.8|14.6|14.45|14.35|14.15|14.1|13.95|13.85|13.7|13.8|13.8|13.7|13.65|13.65|13.7|13.65|13.6|13.6|13.7|13.75|13.85|13.85|13.85|13.9|13.75|13.65|13.85|13.95|14|14|13.95|13.95|13.9|13.85|13.9|13.95|13.9|13.55|13.15|13.2|13.15|||13.1|13.1|13|13|13|13.1|13.1|13.1|13.15|13.15|13.15|13.2|13.1|13.1|13.15|12.9|12.65|12.6|12.65|12.75|12.75|12.65|12.5|12.6|12.5|12.55|12.5|12.6|12.7|12.8|12.85|12.85|12.85|12.85|13.45|13.45|13.45|13.4|13.3|13.35|13.4|13.4|13.15|13.25|13.35|13.35|13.55|13.6|13.65|13.55|13.45|13.5|13.4|13.3|13.1|12.85|12.8|12.7|12.9|12.9|12.85|12.8|12.75|12.65|12.65|12.75|12.75|12.7|12.75|12.7|12.75|12.85|12.85|13|12.95|12.9|12.95|12.9|12.8|12.9|12.95|13.15|13|12.9|12.95|13.1|13|12.9|12.8|12.85|12.75|12.7|12.75|12.85|12.85|12.85|12.85|13|||12.85|12.9|12.95|13.05|13.1|13.1|13.05|13.05|13|13.1|13.05|13.1|13|13.15|13.1|13|13.05|13|12.95|13|13.1|13.15|13.1|13.1|13.15|12.95|12.95|12.95|12.8|12.9|12.9|13.1|12.95|12.9|12.85|12.85|13|13|13|12.9|12.85|13|12.8|12.85|12.9|12.9|12.55|12.4|12.6|12.65|12.85|12.9|12.9|12.85|12.85|12.9|13|12.9
09396|103257|/equities/asustek|MSCI_EEM|400|394|406|414.5|392.5|385.5|382|379|382.5|377|380|362.5|363|352.5|372|360.5|357.5|352||358|358.5|352|360|353.5|363.5|362|352.5|312|297|295.5|300|296|293.5|293.5|291.5|292.5|291|291|295.5|292|293|312|311|308|314|315.5|313.5|||310|308|310|313.5|315|316|319|316|314|312|313|311|312.5|305.5|301.5|303|303.5|303.5|304|304|304.5|306.5|303.5|305|303|302|299|297.5|280.5|286.5|287.5|289|288|286|286.5|285.5|282||279|274.5|272|276|276|275|275.5|278|277|278|275.5|275.5|275.5|270.5|270|270|268.5||||271|270.5|270|267.5|269.5|268|267.5|267|267|265|263|260.5|261|260.5|264.5|285|284|286|286.5|285|282|276.5|275|||278|279.5|277.5|277|278|277.5|277.5|275.5|276|270|270|276|276.5|275|274|275.5|275|272.5|271.5|273.5|||||||||268|268|265.5|263.5|269|269.5|272.5|270|271|268.5|266||268.5|264.5|268|270|271|270|269|263.5|266|261.5|262|266.5|269.5|266.5|262|266|266|271.5|275.5|275|271|267|265.5|264|259|265|266|260.5|255|254|252|250|250.5|247|247.5|244.5|240|242|239|234|229.5|232.5|233|234.5|234.5|232|232.5|231.5|230.5|229|228|230|234|232|227.5|231|228.5|226.5|223.5||230.5|241|242|234.5|228.5|231.5|236|236|240|238|244|242|248|252|253|251.5|252.5|248.5|255|250.5
09397|103492|/equities/novatek-microe|MSCI_EEM|393|391.5|388.5|386|381|380.5|380|385|382.5|385|389.5|388|392|392.5|391|413|421|425||428.5|428.5|422.5|411|404.5|406|407|403.5|401.5|403|404.5|407|404|401.5|395|391|394.5|430.5|428.5|431|436|428.5|419|424.5|454.5|450.5|447|443|||441|449|450.5|451|448|459.5|458.5|455|460|448|448|436|431|426|418|420.5|416|418.5|416|411.5|400|405|404|404|403.5|396|403.5|396|407|415|423.5|412.5|428.5|423|420|418.5|421||414|402.5|397.5|409|432|436|443.5|448|450|453|449.5|449|454|452|443|435.5|432||||420|411|409|423|430.5|433|429.5|429.5|428.5|428.5|421|408|417|419|417.5|421|426.5|422.5|419.5|415.5|407|406.5|402|||401.5|409|406|410.5|405|400.5|394|392|384.5|378.5|376|381.5|373.5|358|356|357|356|352|351|349|||||||||344|343|342.5|342|346|340|343|339|336.5|328|312.5||315|302|307|311.5|300.5|297|297|296.5|300|301.5|301|303|296.5|295|292|298|295|296|292.5|294|293.5|297|290|288.5|290|294|293|291|290|295.5|299|301|297|294|293.5|297|283.5|275|257|248.5|242|239|241|240.5|235.5|228|236.5|234|235.5|245.5|244|239.5|243.5|241.5|237|239.5|232|231.5|226||235|236|231.5|224|213.5|208|212|214|221.5|220.5|235|233|242|243.5|248.5|253|257|255|262|261
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM|315|314|315|313|312|311|311|313|310|311|313||315|315|314|319|318|320|321|322||321||317|316|317|318|316|318|324|326|326|323|323|323|322|321|320|320|322|325|320|320|320|321|321|324|325|321|325|330|325|330|330|335|332|331|333|332|329|325||321|320|319|323|330|328|330|334|333|331|336|336|335|334|333|332|331|330|331|329|||314|312||308|306|301|300|302|301|305|308|312|312|||311|311|313|312||313|314|314|315|315|319|318|319|318|318|318|315|311|313|315|321|316|328|328|330|327|332||328|322|321|326|328|330|336|335|338|338|337|337|338|336|335|337|335|337|336|336|337|338|337|336|339|334|332|343|348|352|354|355|355|354|354|353|355|355|351|351|347|344|340|340||341|339|338|334|333|330|329|329|328|331|332|332|331|331||328|329|330|330||332|337|335|337|337|336|339|337|339|343|343|343|341|345|344|341|338|338|341|336|334|335|336|325|323|321|321|324|322||318|315|318|312|307|||308|309|312|318|321|320|318|320|324|325|326|328|325|328|324|327|336|336|340|340|346|353|355
09399|41491|/equities/soquimich-b|MSCI_EEM|51321.8477|51211.7461|52126.6445|53767.4141|54466.0078|55147.0664|53783.0039|52910.0039|53100.9727|54108.4297||55049.6328|56023.9609|56901.832|57292.5391|57292.5391|58264.9219|58362.3555|58425.6836|57621.8633|58835.8789|59935.8984|58459.7852|58092.4648|59824.8242|59677.6992|57573.1484|59434.1172|60408.4453|62162.2383|62650.3789|61509.4375|61343.668|62048.832|62559.1367|61740.1406|60773.5508|57872.8203|56529.0508|58554.8359|59220.4492|56432.5859|55227.7227|54406.8008|53586.8398|54889.1289||54062.4141|54647.9648||54262.1016|55274.9922|54406.8008|54406.8008|54504.2305|54348.918|52612.5313|53429.5977|53443.1055|53531.8516|52547.8984|52326.9922|52139.8477|50162.2969|50162.2969|51206.0586|51126.957|51045.9258|51223.4219|53063.9922|54455.9961|54599.7305|53828.0039|54020.9336|54958.5859|55458.2773|54599.7305|53322.75|52207.8789|50759.8398|50258.7031|50760.7656|47252.7969|47160.5078|48457.1914|47312.7852||49209.3594|48083.4141|47852.6875|49121.6836|49743.7227|44567.1406|56484.6289|58742.9805|59527.4492|58420.8867|56943.3125|55780.4492|56297.2773|56192.0664|55459.2813||54313.0313|53990.0117|55235.9375|58374.7383|58236.3047|58603.6211|60634.9375|60266.6992|59899.3828|58604.543|60312.8438|60649.7031|59987.9805|57035.6016|54877.8477|53215.6953|54684.0391|56614.7578|56297.2773|57816.3828|59525.6055|61650.1328|61839.3281|64128.1367|64612.6641|60542.6484|65250.3906|67557.6563|66001.6406|63774.6641|61835.6367|61280.9727|61188.6797|64602.5117|63680.5273|68184.3125|67741.3125|68110.4766|67944.3516|66929.1563|68295.9844|69024.1563|68618.0781|70142.7188|69679.4219|68621.7656|69708.9531|70639.2422|69640.6563|68918.9453|67796.6875|66929.1563|66626.4453|65346.375|64026.6172|62758.543|63680.5273|63231.9961|62765.0039|62150.3477|64019.2344|61125|61280.9727|62342.3125|60900.7344|61376.0313|60219.6289|60257.4688||61788.5703|61835.6367|60173.4844|61709.1992|65618.6328|65895.5|64418.8516|68110.4766|68756.5156|68107.7109|67467.2109|67834.5313|72466.5938|74478.5313|72203.5703|72156.6953||73299.4922|72763.8047|76513.6016|75082.4297|77049.2813|75655.6094|74727.9844|74549.4219|75402.9453|81022.2734|80085.7188|79598.25|76782.3359|74359.2578|75803.8203|80441.9531|79192.0234|84636.3594|85986.2891|83615.8828|84057.8203|81690.9922|79147.3828|79906.2656|74638.7031|77472.4766|||78076.0156|81066.9141|81691.8828|79460.7578|79460.7578|77227.8438|77675.1406|76381.4609|76554.6719|71603.1563|69638.9844|67853.3672|69455.0625|73567.3359||75732.3906|77674.25|78120.6563|78656.3359|77540.3281|76873.3359|76861.0859|78246.2891|80329.7891|79192.2266|79196.6016|81885.6328|85142.5781|84110.8906|||85650.1094|87155.1953|82740.5625|84136.2656
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM|2.58|2.59|2.54|2.53|2.53|2.51|2.5|2.53|2.52|2.56|2.6|2.6|2.65|2.68|2.66|2.68|2.7|2.71|2.71|2.71|2.76|2.76|2.68|2.69|2.69|2.63|2.62|2.64|2.61|2.6|2.61||2.62|2.6|2.59|2.58|2.59|2.84|2.91|3.01|3.1|3.07|3.02|3|3.04|3.01|3|3||3.04|3.03|3.03|3.02|3|3|3.06|3.07|3.1|3.05|3.01|2.99|2.94|2.94|2.9|2.92|2.97|3.01||3|3.02|3.06|3.1|3.11|3.09|3.07|3.1|3.03|3.06|3.08|3.1|3.18|3.17|3.13|3|2.98|3||3.02|2.99|2.97|2.99|2.97|3.01|3.04|3.03|3.05|3.01|3|2.97|2.97|2.97|||2.95||2.9|2.89|2.9|2.89|2.88|2.84|2.85|2.87|2.88|2.84|2.83|2.86|2.86|2.81|2.8|2.76|2.76|2.76|2.8|2.8|2.82|2.79|2.8|2.76|2.72|2.72|2.72|2.75|2.77|2.77|2.78|2.76|2.75|2.75|2.74|2.77|2.76|2.77|2.77|2.76|2.75|2.73|2.77|2.8|2.8|2.79|2.81|2.85|2.84||||2.8|2.8|2.8|2.79|2.76|2.75|2.74|2.74|2.73|2.74|2.71|2.71|2.68|2.63||2.66|2.64|2.6|||2.59|2.6|2.57|2.56|2.55|2.58|2.56|2.57|2.57|2.57|2.57|2.54|2.51|2.53|2.52|2.52|2.56|2.55|2.51|2.45|2.48|2.48|2.47|2.42|2.39|2.4|2.42|2.43|2.43|2.42|2.36|2.29|2.34|2.3|2.27|2.22|2.22|2.22|2.2|2.23|2.3|2.32|2.31|2.33|2.33|2.35|2.32|2.34|2.31|2.3|2.3|2.3|2.31|2.32|2.34|2.38|2.4|2.37||2.31|2.3|2.28|2.33|2.38|2.4|2.43|2.43|2.45|2.46|2.45|2.46|2.46|2.46|2.47|
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM|72|71.75|71.25|71.75|71|70.5|70.25|70|69.75|70|70.5||70.5|69.5|70|70|70.25|70.5|70.5|71||71.25||70.75|71|70.75|70.75|70.5|70.5|71|70.75|70|69.25|69.25|70.5|70.5|70.25|70.25|70.75|71.75|71.25|71.5|71.25|71|71.25|71.5|71.25|71.5|72|72|72|71.25|70.75|71.25|71.5|71.75|71.5|71|70.25|69.75|69.75||70.75|70.5|70|70.25|70|70|70|70.25|70.25|69|70.25|71.5|71|72|73|73|73.25|73|73.25|73.5|||73|73||72.75|72.75|72.5|72.25|72|71.5|72|72.25|72.25|71.5|||71.75|71.75|71.5|71.75||71.25|71.75|71|70.75|71|71.75|71.25|71.5|71.75|71|70.25|70|69.5|70|69.5|67.5|66|67.5|68.5|69.5|69|69.75||70.25|71.25|72.5|72.25|72|72.25|71.75|72|72.5|72.5|72|72.75|71.75|71.5|72.5|73|73.25|73.25|73.25|73.75|73.75|74.5|74|74.25|74.75|75|74.75|74.75|74.75|74.75|74.25|74.5|73.25|73|72.5|73.25|74|74|74.75|75|75.25|74|74.5|75||75|75.25|75|74.25|73.25|72.5|72.5|72.75|73|73.25|73|73.25|73.5|73.5||73.5|73.5|73.5|73||73.75|73.75|74.5|74|73.75|74|74.5|74.5|73.5|73.5|73.5|74|74.5|74.75|75|75|74.25|74.25|74|74|74.25|74|74.25|73.5|73.5|73|73.25|73.5|73.5||72.5|71|71.5|70|70|||71|71.5|72.25|72.25|72.5|72|72|71.5|72.5|73|73|72.75|72.75|73.5|72.5|72.75|72.5|72.5|72|72.5|72.75|72.5|72.5
09402|103443|/equities/yuanta-fhc|MSCI_EEM|24.3|24.25|24.2|24.15|23.8|23.75|23.8|23.8|23.3|23.8|24.1|24.2|24.6|24.6306|24.5813|24.532|23.9409|23.8424||23.8916|24.1379|23.9902|24.3|24.55|24.25|24.2|24|24.2|24.05|23.95|23.9|23.65|23.35|23.3|23.25|23.1|22.85|22.35|22.6|23|23.05|23.05|23.05|23.3|24.05|24.05|24.25|||24.2|24.25|24.2|24.3|24.25|24.25|24.35|24.45|24.5|24.4|24.25|23.95|23.85|23.65|23.6|23.6|23.55|23.5|23.05|23.25|23.4|23.35|23.3|23.25|23.15|22.9|22.85|22.55|22.6|22.85|22.85|22.85|22.8|22.75|22.7|22.6|22.55||22.45|22.25|22.3|22.3|22.3|22.3|22.25|22.35|22.4|22.35|22.45|22.5|22.45|22.4|22.35|22.25|22.2||||22.3|22.2|22.15|22.15|22.05|22.1|22|22|21.8|21.65|21.7|21.6|21.95|21.6|22.05|22.2|22.6|22.75|22.7|22.55|22.45|22.25|22.3|||22.6|22.75|22.5|22.65|22.75|22.65|22.65|22.6|22.7|22.6|22.6|22.55|22.6|22.6|22.55|22.6|22.4|22.5|22.5|22.9|||||||||22.55|22.5|22.45|22.4|22.4|22.35|22.05|21.8|21.8|21.6|21.4||21.7|21.6|21.8|21.85|21.8|21.7|21.65|21.7|21.75|22|22.1|22.15|22.05|22.05|22.25|22.25|22.05|22.3|22.35|22.4|22.3|22.6|22.3|22.15|21.8|22|22|21.55|21|20.75|20.8|20.95|21.1|20.95|21.05|20.6|20.25|20.2|20.15|20|19.9|19.9|19.95|19.7|19.6|19.5|19.65|19.4|19.3|19.35|19|18.75|19|19.1|18.85|19.05|19|19|19||19.5|19.5|19.4|19.25|19.25|19.4|19.45|19.45|19.75|19.9|20|20|20.15|20.25|20.1|20.05|20.15|20.1|20.55|20.7
09403|103274|/equities/realtek|MSCI_EEM|418|424|421.5|413|408.5|408.5|413|405|404|401|403|398|394|396|403.5|409|408|423||433.5|423|425|405|401.5|398|403.5|403|399|408|411.5|409|402|405.5|396|386.5|382.5|378|381|381|385.5|389|389.5|381|388|383.5|385|383.5|||387|392|396|399|405.5|405|404.5|399|396.5|391|396.5|387.5|384|382|379|378.5|376|383.5|371|370|366|372.5|373.5|373|372|373|370.5|364.5|363|367|362|359|367.5|365.5|368|362.5|353||352|345.5|336.5|343|365|366.5|379|385|392|385|382.5|381.5|384|376.5|377.5|379|379.5||||382|379.5|376.5|378.5|392.5|395|392|392.5|385|390.5|397.5|381|381.5|377|375.5|378|388.5|380|382.5|384|378|373|372|||376.5|376|366.5|369|360.5|355.5|353.5|349.5|347|342.5|352|357.5|339|330|332|343|333.5|321.5|317|320|||||||||315|319|316.5|321|319|320.5|310|289|287.5|287|280||281|279|282.5|288.5|283|284.5|289|284.5|286.5|289|293|298.5|291|292|293|295.5|291|297|304|321|323|321.5|310|307|318.5|330.5|324|325|314.5|323|319|317|313|305.5|303|291.5|280|272|266.5|266.5|261.5|257|257|251|240|249|254.5|249.5|247.5|258|250|246|250|245|238|239.5|232.5|238.5|245||259.5|277|277.5|275.5|260.5|257|264|270|286|290|302|299|300.5|300.5|303.5|312|315.5|308|315|309.5
09404|102981|/equities/twn-cement|MSCI_EEM|35.2|35.1|35.1|35.2|35.3|35.3|35|35.1|35.4|36|36.55|36.75|37.1|36.8|37.05|37.1|37.4|37.15||37.15|37.3|37.15|37.1|37.2|37.2|36.8|36|36.1|36.55|36.55|36.5|36.7|36.75|36.65|36.5|36.5|36.8|36.9|37.2|37.8|38.05|38.15|38.05|38.05|38|38.4|38.45|||38.35|38.45|38.6|38.3|38.2|38.15|38.05|38.15|38.3|38.3|38.6|38.65|38.65|37.75|37.75|37.85|37.9|37.75|37.6|37.5|37.5|37.9|37.7|37.7|37.7|37.65|37.25|37.15|37.6|37.9|38.55|38.55|39.35|39.15|39.2|39.3|38.9||38.55|38.55|38.2|38.3|38.85|37.5|37.1|37.1|37.3|37.65|37.3|37.45|37.45|36.75|36.3|36.35|36.2||||36.1|36.05|36.05|36.1|36.6|37.3|37.2|37.15|37|36.5|36.35|36.3|36.9|36.3|36.15|36.6|37.15|37.5|37.9|37.85|37.65|37.45|37.6|||39.05|38.4|37.85|38.15|37.8|37.25|37.35|37.3|37.15|36.7|36.45|36.55|36.5|36.2|36|36.3|36.55|36.3|36.25|36.5|||||||||35.9|36.15|35.55|34.7|34.55|34.35|34.35|34.1|34.05|33.5|33.3||33.65|33.7|33.95|34.3|34.1|33.8|34.05|33.55|33.55|33.6|33|33.4|33.5|33.6|33.55|33.25|33.15|33.05|33.3|33.25|33.6|33.8|33.2|32.85|32.8|33.1|32.7|32.55|32.5|32.8|33.2|33.5|32.9|33|32.25|31.9|31.55|31.55|31.1|30.5|30.15|30.15|30.55|30.1|30.25|30.35|30.65|29.8|29.9|30.6|30.6|30.6|31.4|31.2|31.4|32.4|32.65|33.6|33.7||34.15|34.2|34.05|33.55|33.4|33.6|33.9|34.9|35.6|35.85|37|37.25|38|38.55|38.7|38.6|39.4|39.4|39.7|39.6
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER|141.601|140.4412|139.5263|141.2211|139.1913|139.7413|137.4816|136.4817|137.9515|139.4263|142.5009|144.2607|149.48|157.6989|155.6691|152.4396|154.0694|153.1495|151.4797|153.3794|156.2491|155.9891|155.0092|152.9695|155.1392|154.3393|154.7793|156.0041|154.7493|154.8092|153.1795|150.3399|150.4798|148.3901|149.6799|147.4102|149.9299|148.8951|147.3602|146.0004||147.0803|146.1404|144.4706|142.8609|144.4806|144.2807|142.091|145.1234|147.1403|147.0103||147.0603|144.3907|144.1307|140.5512|140.0312|138.7014|139.3313|139.2813|138.0915|136.9516|133.1122|130.2875|127.198|128.3128||131.9623|132.7222|131.9023|132.7122|131.9823|129.0827|126.623|135.1319|134.7619|135.6918|136.5617|139.6913|141.741|144.3806|137.3216|135.3319|131.3224|133.0722|131.4324|135.5218|133.0522|132.4722|133.1721|131.9223|132.5922|131.6723|131.4824|130.1926|131.5324|129.6626|130.5125|129.4227|129.0527|127.7629|128.2828||128.7227|128.4428|129.0927|130.5725|131.6524|131.8923|130.9624|128.2478|124.6833|121.6937|124.2234|124.5633|126.713|120.7838|120.9738|124.6033|123.8634|128.4528|124.3133|127.213|129.8626|131.0024|130.3825|131.4824|129.7926|129.7626|127.4079|125.8381|126.623|126.3981|129.0327|128.2528|128.6028||127.4329|127.3029|124.9932|129.5926|127.048|124.8383|136.9616|136.9317|135.3919|134.2645|133.3221|133.6521|132.5922|132.0023|131.7123|139.6613|139.2313|138.1715|138.4814|139.9113|139.7363|140.7911|142.8109|143.3308||147.4302|143.5708|144.2407|146.5204|147.1753|142.8609|139.4213|139.3963|136.3417||133.6921|133.3321|133.6621|133.2671||131.8373|131.6224|135.1219|134.662|132.7322|132.0523|132.2423|135.6218|138.0515|138.6514|143.6158|144.2457|138.0315|145.7805|146.2704|147.8102|148.915|146.2704|146.5704|147.5402|148.4201||152.4696|150.1999|148.4901|149.7699|149.7999|154.9992|154.8192|155.7091|154.7693|152.3396|149.6599|152.0496|151.6197|147.1203|141.691|143.8707|148.0202|142.7009|142.051|139.7413|137.5316|133.912|130.7525|131.0674|131.5524|130.4125|131.2024|129.5626|126.1531|126.733|126.763|125.9631|127.4829|128.7527|128.4878|130.4825|128.5628|122.8835|122.0736|121.6937|119.459|118.5991|118.3141|122.5236|128.7827|129.9826|129.0227|127.7179|125.5532|126.603|126.853|126.783|130.5925
09406|103450|/equities/first-fhc|MSCI_EEM|26.5|26.35|26.25|26.35|26.25|26.15|26.2|26.1|25.8|26|26.5|26.7|27.2|28.2039|28.0583|27.9612|27.8641|27.8641||27.9612|28.1553|28.0583|28.7|28.55|28.25|28.1|28|28.1|28.1|28|28.25|28.1|27.85|27.9|27.5|27.45|27.15|27.05|27.4|27.7|27.65|27.65|27.55|27.55|27.55|27.65|27.55|||27.7|27.7|27.55|27.6|27.6|27.85|27.8|27.9|27.9|27.85|27.75|27.7|27.65|27.55|27.55|27.9|27.9|27.75|27.55|27.7|27.75|27.95|27.95|27.9|27.9|27.5|27.4|27.1|27.2|27.35|27.45|27.35|27.15|26.95|26.85|26.85|27.05||26.9|26.9|26.8|26.85|26.7|26.75|26.75|26.8|26.7|26.7|26.65|26.65|26.6|26.5|26.45|26.5|26.35||||26.35|26.3|26.25|26.25|26.25|26.15|26.05|26|25.65|25.45|25.75|25.5|25.9|26|26.1|26.35|26.5|26.55|26.5|26.35|26.25|26.25|26.45|||26.8|26.85|26.5|26.6|26.5|26.4|26.45|26.35|26.5|26.2|26.1|26.05|26.1|26.05|26|26.05|26.05|26|26.1|26.4|||||||||26.6|26.5|26.35|26.35|26.6|26.8|26.7|26.4|26.2|26.15|26||26.2|25.9|26.2|26.35|26.2|26.15|26.2|26.15|26.1|26.05|26.1|26.15|26.15|25.95|26.1|26.15|26|25.9|25.8|25.7|25.8|26.05|26|25.7|25.4|25.5|25.35|25.3|25.1|25.1|25.1|25.35|25.5|25.4|25.7|25.35|25|25|24.9|24.75|24.25|24.3|24.65|24.55|24.65|24.45|24.55|24.6|24.25|24.2|23.65|23.1|23.7|23.9|23.9|24.3|24.25|24.9|24.85||25.4|25.45|25.45|25.2|25.4|26|26.15|26.1|26.2|26.25|26.5|26.3|26.6|26.5|26.6|26.35|26.3|26.3|26.7|26.55
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH|40.3557|39.88|39.4142|42.0999|43.4973|42.3081|41.4857|42.5459|44.4685|43.7352|44.8848|43.6262|43.9155|46.2921|45.0929|44.2109|45.4249|45.2118|44.4586|43.3387|45.0949|46.7381|45.1276|43.1306|42.0405|41.9215|39.9493|40.9008|39.9295|40.316|41.0296|42.3725|42.6202|42.5261|41.8224|40.3359|38.324|37.5411|37.2834|38.3637||39.1664|38.1159|37.7096|38.329|38.9187|38.2844|37.9078|38.8404|39.0376|40.1773||42.4864|43.4676|43.4032|43.3288|42.2486|42.4964|41.5945|41.4855|39.9394|39.7908|38.4925|35.9009|35.2319|36.0942||37.0257|36.8672|36.8176|39.4836|41.1287|40.6034|40.5688|41.3963|41.7531|41.7927|41.3765|41.1287|40.7521|41.0197|43.1604|44.1316|44.0573|43.6063|44.4388|45.41|45.2713|44.5677|45.1028|43.6658|44.1465|46.1831|47.7688|48.9977|48.958|47.9967|46.0245|47.2138|46.8471|49.0869|48.849||47.8976|47.5904|47.63|48.7598|48.2445|46.639|46.3912|47.293|45.9551|46.8372|48.2346|48.1057|47.1741|46.1632|46.7281|46.6092|46.5299|48.3634|47.9769|47.4318|47.2732|49.2702|50.0977|50.7617|51.1284|49.1562|49.3445|46.1286|46.3961|46.9957|49.6022|49.1265|48.2395||48.4526|50.732|50.1968|50.7518|51.4753|49.7013|49.85|48.4476|46.8074|43.9532|46.1137|46.4358|46.6588|46.857|47.138|49.5923|49.4337|48.5517|47.5705|47.7689|47.6201|45.1524|44.1811|44.4884||46.7579|44.5776|43.8045|42.1198|43.3586|42.6153|42.9126|44.0226|41.5152||41.4954|41.2377|41.5967|41.6341||41.0395|42.1792|40.5043|40.1579|40.7818|41.9116|41.8819|42.427|42.8135|41.4954|42.2694|42.0058|39.1664|40.3656|40.6332|36.8573|36.4361|37.3429|35.331|33.012|31.8723||33.3588|33.894|34.7513|36.791|36.5451|36.2329|36.6194|36.2825|35.1923|33.012|31.4778|32.6552|33.448|33.3489|30.6533|29.9001|28.9784|26.7188|26.2926|28.245|27.1115|26.5602|24.1619|28.6117|28.8496|28.4135|31.0794|30.9109|30.0983|29.246|30.2469|29.4442|30.6186|34.2012|35.7076|36.8176|36.1041|33.0615|33.1507|33.9634|33.7057|34.9544|33.6859|32.2786|32.7345|33.4877|35.7869|34.7166|34.9544|35.3608|34.4589|34.8256|35.4599
09408|100019|/equities/kingdee-intl|MSCI_EEM|12.42|12.46|12.32|11.86|11.68|11.46|11.48|12.12|12.32|12.68|12.84|12.3|12.7|13.14|13.06|13.26|13.4|13.56|12.62|12.7|13.04|13.3|11.6|11.74|11.56|10.96|10.7|10.84|11.1|11.14|11.22||11.48|11.2|10.54|10.5|10.44|10.28|10.46|10.72|10.8|10.4|10.32|10.42|10.06|10.46|10.18|10.2||10.44|11.02|11.56|11.46|11.48|11.38|10.86|10.84|10.66|10.7|11.3|11.1|11.24|10.68|10.36|10.14|10.24|10.84||10.8|11.06|11.38|11.32|11.3|11.24|11.22|11.3|11.2|11.34|11.46|11.4|11.34|11.3|11.6|11.22|11.3|11.58||11.94|11.98|11.56|11.12|11.56|12|12.1|12.54|12.96|13.12|13.02|12.62|13|13.06|||13.02||12.92|12.88|12.46|12.6|12.7|12.56|12.8|13.26|12.46|13.7|13.7|13|15.26|14.82|15.34|14.9|14.28|13.9|14.58|14.76|15.04|15.34|16.06|15.7|14.64|14.62|14.6|15.5|14.3|14.72|15.32|15.5|15.8|16.58|16.24|16.34|16.18|16.88|17.34|17.72|17.94|18.04|17.9|17.86|16.96|16.72|17.06|18.08|17.74||||17.26|17.06|16.56|16.22|16.5|16.48|16.2|16.48|16.7|17.34|17.2|18|17.96|16||16.56|16.32|16.14|||15.92|15.36|14.9|14.76|15.1|15.08|16.08|15.7|15|15.14|15|14.64|14.52|14.7|13.6|13.2|13.18|12.52|12.06|11.88|12.4|12.74|12.88|13.4|13.6|14.3|13.76|14.48|14.3|14.54|13.8|12.82|13.42|13.36|12.74|12.92|13.08|12.92|12.56|11.9|11.66|11.94|10.98|9.94|10.38|10.24|9.6|10.18|9.5|9.05|9.27|8.89|8.87|9.33|9.56|9.78|10.52|10.36||9.91|10.04|10.46|10.46|10.78|11.32|11.62|11.62|11.74|12.02|12.18|12.84|13|12.66|13.2|
09409|41378|/equities/gold-fields-ltd|MSCI_EEM|23464|23008|23069|22811|21850|21794|21600|21495|21376|24341|24484|24372|24526|24522||24469|24273|23746|24304|24666|25533|26989|26765|26950|27215|26793|27218|27453|28150|28245|27700|27400|27125|26674|25405|25172|24605|24873|25014|25730|25860|25776|25728|25250|25251|25620|26413|26100|25716|26210|26405|26915||26570|27821|28011|28094|28830|29012|30016|29994|30006|30706|29871|28832|28445|28600|28798|28082|28616|28786|29050|29192|28805|29832|29861|29861|29301|30342|30515|30282|30000|29401|30578|29349|27825||28087||28330|27936|27686|27597|27695|27228|27597|27466|26965|27500|27256|26555|||26130|25079|24003|23411|23609|23900|23787|23656|23098|21999|21848|21116||21370|20027|19414|18810|18841|17610|16621|16682|16618|16933|16950|16698|16401|16601|16200|16394|16234|16356|17431|18000|18182|18086|17978|17980|18528|18641|18620|19116|19323|18972|18785|18878|19366|19525|19435|19775|20310|20837|20307|20316|20782|20696|20784|20798|20853|21237|20764|20675|20612|20276|20500|19566|19171|18401|17793||17583|17790|18224|||17753|18056|18042|17570|17714||17851|18501|17779|18532|18861|18943|18694|18601|18709|18341|19220|18503|18234|18480|18541|18103|18462|18050|17601|17767|18062|18227|18941|18667|19119|18150|16800|15022|15121|13659|13480|14279|14572|14619|14801|14817|14807|14453|14404|13845|13594|13750|14157|13929|14002|14401|15033|15001|15179|15441|15489|15154|15030|14509|14370|13860|13169|13065|12662|12858|13121|13040|13153|13049|12879|13437|13666|14086|14361
09410|943822|/equities/conch-venture|MSCI_EEM|7.7018|7.7117|7.7018|7.7018|7.7018|7.6032|7.7511|7.9681|7.8103|8.1653|8.2935|8.2639|8.4809|8.757|8.7373|8.7866|9.0331|9.3093|9.1416|9.2304|9.2106|9.4868|9.0331|9.0923|9.0331|8.8359|8.6781|8.8753|8.8556|8.8063|8.8556||8.9345|8.9148|8.8162|8.7965|8.974|9.2698|9.3093|9.6248|9.9798|10.0785|9.9207|9.8812|10.2757|10.1968|9.8812|9.6248||10.039|10.3151|10.6307|10.8871|10.5913|10.5124|10.3743|10.4729|10.5321|10.3349|10.1376|10.1179|9.9996|9.8812|9.5163|9.3487|9.5657|9.8812||10.0587|10.6504|10.7885|10.8082|10.8674|10.9265|10.9463|11.3604|11.4788|11.676|11.8732|12.1888|12.1296|12.2085|12.1296|11.9324|11.7155|11.9521||12.0705|11.9324|12.031|12.1296|12.5241|12.7213|12.8791|13.0172|13.0961|13.0961|13.1552|13.0369|13.4116|12.9383|||12.6622||12.958|13.1552|13.4116|13.1158|13.2736|13.3722|13.2144|13.9047|13.9639|14.1217|13.8653|13.9047|14.0033|13.9639|14.0231|13.8455|14.0033|14.1414|14.8909|15.5023|16.0151|16.1334|16.1334|15.877|15.4234|15.3248|15.5023|16.0151|16.2912|16.2912|16.3898|15.6601|15.6009|15.6601|15.6403|15.8573|15.4431|15.6009|15.6601|15.6601|15.7784|15.8376|16.232|16.6462|16.3701|16.2123|16.587|17.1196|16.7054||||16.1137|15.5614|15.6995|16.1137|16.0742|15.2064|14.8909|15.6009|15.8178|16.1729|15.6601|16.1729|16.5476|16.2912||16.4293|16.0742|16.2912|||16.0151|16.0348|15.6009|15.739|16.6265|16.232|16.5476|16.9421|16.8829|16.9026|16.3701|16.1729|16.3109|16.6659|16.587|16.52|17.06|17|15.98|15.66|16|15.74|15.6|15.58|15.7|15.76|15.98|16.22|15.48|15.04|14.08|13.72|14.22|13.96|12.7|12.2|12.26|11.56|11.6|11.52|13.02|13.74|13.34|13.04|13.22|13.9|13.6|14.32|14.22|13|13.08|12.7|12.66|12.72|12.72|13|13.02|12.58||12.36|12.18|12.8|13.4|13.34|13.42|13.52|13.6|13.88|14.8|14.72|15.08|15.12|15.2|15.56|
09411|32492|/equities/china-pacific-insurance|MSCI_EEM|17.44|17.44|17.14|16.76|16.9|17.02|17.12|17.96|17.76|18.2|18.46|18.48|18.84|19.3|19.42|19.56|20|20.7|20|20.15|20.65|20.75|19.48|18.98|18.96|18.3|17.84|18.56|18.64|18.88|19.14||20.1|20.4|19.98|19.9|19.54|19.7|19.92|20.25|20.6|20.05|19.92|20.15|19.88|19.08|18.84|19.1||19.2|19.54|19.76|20.4|20.4|20.95|20.8|20.85|20.8|20.45|20.4|19.82|19.62|19.74|19.3|19.5|19.46|21.2||21.45|21.7|22.6|23.7|23.8|23.9|23.75|24.8|24.05|23.8|24.25|24.5|24.95|25|25.1|23.4|23.3|22.95||23.3|22.7|22.55|23|23.25|23.05|23.45|23.65|22.95|22.35|22.25|22.4|22.05|21.8|||21.3||21.1|20.9|20.85|20.6|20.8|20.25|19.8|20.45|20.9|21.05|21|21.6|21.2|20.8|21.05|20.6|20.75|20.6|20.85|21.2|21.4|21.4|21.75|21.9|20.9|20.8|20.5|21.3|21.85|22|22.6|21.45|21.2|21.85|21.65|21.5|20.55|20.75|20.65|20.15|20.15|20.1|20.7|21.3|21.2|21.3|21.55|22.5|22||||21.1|20.55|20.5|20.55|20.95|20|19.58|18.76|18.54|18.56|18.02|18.18|17.6|16.92||17.1|16.82|17.26|||16.7|16.9|16.86|16.86|17|17.28|17.4|17.62|17.7|17.96|17.9|17.74|17.48|18.22|17.64|17.3|17.28|17.1|16.4|15.7|16.08|16|15.92|16.3|16.2|16.28|16.16|16.2|16.06|15.74|14.88|14.38|14.6|14.84|14.72|13.78|13.62|13.26|12.84|12.1|12.2|12.58|12.14|12.1|12.28|13.4|13.54|14|14.2|14.1|14.26|13.98|13.94|13.96|14.26|14.46|14.76|14.62||14.02|14|13.78|14.24|14.66|14.92|15.36|15.3|15.52|15.62|15.62|15.9|16.24|16.3|16.72|
09412|103495|/equities/unimicron-tech|MSCI_EEM|179|176|179|180|174.5|170|172.5|173|176|175|173.5|167.5|174|175|179|177|176.5|174||177|184.5|183.5|188|189.5|195.5|195|190.5|188|195|197|183|182|181|168|168.5|168.5|167|166.5|168|177|176.5|173.5|171|172|172|174|179.5|||186.5|183|185|183.5|180.5|177|174.5|168|164.5|165.5|173.5|176|179.5|180|178|178.5|178|179.5|182|172|164|162.5|160.5|166|166.5|160.5|158|156|154|156|155.5|157|157|147|144|141.5|142.5||140|135|133.5|135|135.5|135.5|131.5|132|136|137|138.5|139|141|143|143|144|142||||147|143|139.5|138|144|146.5|139|139.5|136|133.5|131|129|131|130|129|131|135.5|134|135|137|135.5|129|124|||128|133|133.5|135|136|135|135.5|130.5|130|128|129|130|130|128.5|129|136.5|140.5|138|135|129|||||||||126|126|125.5|125|126|125|124|118.5|117.5|118|119||120|118.5|119.5|122|122|118|120.5|120|126.5|139|142|146.5|145|145|146.5|147.5|146.5|149.5|163|162|158|159|150.5|150|153|156|152.5|153|155|153|153|158|157.5|156.5|156.5|157|142|136.5|130|125.5|124|124.5|124|123.5|122.5|118.5|118.5|115.5|120|121.5|115.5|113|120|118|112.5|112.5|106.5|111|111||119|120.5|120|118|113|108|112|114.5|118|117|123|122|126|128.5|128.5|130|132.5|132|138|141.5
09413|13893|/equities/zijin-mining-group|MSCI_EEM|11.84|11.84|12.14|12.3|12|11.7|11.66|11.94|11.68|11.98|12.12|12.06|12.5|12.78|12.72|12.6|12.68|12.72|12.7|12.96|13.28|13.12|12.72|13.16|13|12.92|12.4|12.52|12.64|12.6|12.38||12.7|12.34|11.74|11.64|11.4|11.16|11.54|11.88|11.86|11.56|11.38|11.42|11.6|11.56|11.54|11.7||11.62|11.8|11.98|12|11.52|11.56|11.48|11.5|11.54|11.12|11.38|11.28|11.06|10.96|10.66|10.38|10.46|10.8||10.64|10.92|10.96|11.18|11|11.3|11.32|11.38|11.24|11.32|12.16|12.58|12.92|13.2|13.3|13.68|13.48|13.02||13.12|12.78|12.68|12.88|12.88|13.34|13.72|14.18|14.2|14.04|14.34|13.8|13.94|13.3|||12.82||12.64|12.64|13.02|12.64|12.76|12.62|12.46|12.72|12.38|12.28|12.26|12.34|11.88|11.8|12.4|12.52|11.94|11.68|11.86|11.92|12.4|12.4|12.52|12.4|11.88|11.66|11.76|12.12|12.58|12.62|12.42|12.16|12.06|11.94|12.16|12|11.72|11.8|11.96|12.06|12.18|12|12.7|13.02|12.94|12.74|12.7|13.12|12.96||||12.7|12.28|12.08|11.88|12.28|12.32|12.32|12.36|12.24|11.62|11.18|11.22|10.88|10.5||10.58|10.46|10.52|||10.38|10.58|10.5|10.22|10.4|10.52|10.58|10.82|10.6|10.66|10.74|10.5|10.42|10.76|10.72|10.44|10.32|9.9|9.64|9.38|9.8|9.7|9.55|9.42|9.31|9.6|9.72|10.14|9.9|9.94|9.72|8.92|9.11|8.78|8.57|7.8|7.7|7.82|7.52|7.48|7.71|7.8|7.5|7.43|7.45|7.66|7.42|7.59|7.71|7.56|7.65|7.58|7.53|7.57|7.67|8.12|8.21|8.11||7.51|7.45|7.35|7.18|7.34|7.41|8.38|8.44|8.53|8.61|8.53|8.5|8.88|8.9|9.2|
09414|103664|/equities/tcfhc|MSCI_EEM|26.3|26.3|26.4|26.65|26.6|26.65|26.6|26.3|26.15|26.5|26.9|27.05|27.6|27.7|27.45|27.8571|27.7143|27.5714||27.5238|27.9524|27.9048|29.1|29|28.4|28.3|28.1|28.25|28.3|28.3|28.25|28.2|28.05|28.05|27.95|27.85|27.6|27.35|27.65|28.05|28.05|28.05|27.95|28|28|28|27.9|||28|28|27.75|28|28|28.1|28|28.05|28.3|28.2|28.2|28.15|28|27.95|27.9|27.95|28|27.95|27.7|28|28.05|28.1|28.1|27.95|27.9|27.45|27.3|27.05|27.1|27.15|27.2|27.2|27.2|27.1|26.95|27|26.8||26.5|26.45|26.5|26.5|26.25|26.25|26.25|26.5|26.45|26.35|26.4|26.4|26.35|26.25|26.2|26.1|26.15||||26.1|26.1|26.05|26.1|26.1|25.9|25.8|25.5|25.25|25.15|25.3|25.2|25.6|25.8|26|26.15|26.35|26.5|26.55|26.45|26.35|26.25|26.4|||26.65|26.55|26.4|26.6|26.55|26.45|26.55|26.5|26.6|26.35|26.2|26.3|26.35|26.3|26.35|26.4|26.4|26.25|26.45|26.5|||||||||26.7|26.6|26.35|26.3|26.5|26.7|26.5|26.15|26|25.8|25.65||25.75|25.6|25.9|26.1|25.9|25.85|25.95|25.85|25.85|25.95|26.05|26.2|26.2|26|26.1|25.9|25.85|25.7|25.8|26.1|26.3|26.45|26.25|25.95|25.7|26.05|26.05|26|25.7|25.6|25.7|26.05|26.35|26.2|26.4|26.2|25.75|25.7|25.45|25.35|24.7|24.75|25|24.8|25|24.85|25.05|24.9|24.65|24.6|24|23.4|24|24.25|24|24.5|24.5|24.9|25.05||25.7|25.75|25.7|25.4|25.6|26.15|26.2|26|26.05|26.2|26.65|26.6|27|27.05|27.15|27.2|27.05|27|27.4|27.15
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH|23.5|23.45|22.65|22.4|22.25|22.1|22|22.7|22.35|22.8|23|22.7|23.5|24.1|24.15|24.2|24.6|25|24.65|24.8|25.05|25.2|23.7|24.05|24.05|23.5|22.8|23.65|23.8|23.2|23.35||24.15|24.35|24.15|24.05|23.5|22.95|22.8|23.2|23.5|23.9|24.25|24.15|24.25|23.8|23.8|23.55||23.9|24.2|24.2|24.35|23.7|23.55|23.45|23.3|23.35|23.3|23.4|23.3|23.2|22.45|22.15|22.05|22.25|22.55||22.85|23.25|23.5|23.3|22.75|22.9|22.75|23.45|23.25|23.5|23.7|24|23.85|23.7|23.85|25.25|24.8|25||24|23.55|23.7|23.65|23.85|24.6|24.25|24.15|24.65|24.1|24.2|24.05|24.25|24.05|||23.15||23.2|23.9|24.15|25.1|25|25|25.05|25.1|25.2|25.35|24.95|24.75|25.3|25.25|25.5|25.15|25.15|24.8|25.8|26.3|26.6|27.35|28.1|28.1|27.4|27.7|27.8|28.65|29.3|29.35|29.6|28.35|28.25|28.55|28.35|29.05|28.45|28.45|28.65|28.55|28.1|27.85|28.65|28.95|28.7|28.5|29.15|30|30.25||||29.3|29.4|29.45|29.85|29.5|28.8|28.45|28.75|28.5|28.35|27.95|27.7|26.85|25.85||26.55|26.35|26.75|||26.5|26.6|25.7|25.55|26.15|25.95|26|26|25.8|25.85|26.15|25.1|24.8|25.5|25.15|24.45|25.3|24.7|24.05|23.2|24.2|24.15|24.15|24.05|23.8|24.1|23.95|24.3|24.15|24.35|22.6|21.4|21.75|21.75|21.5|20.6|20.5|20.4|19.7|19.52|20.25|21.05|20.75|20.55|20.5|22|22.4|22.7|24|23.6|23.7|23.45|23.5|23.85|24.35|25.3|25.2|24.9||23.5|23.85|23.9|24.2|24.25|23.15|23.5|23.95|24.7|25.35|25|25.2|25.8|24.8|25.65|
09416|103276|/equities/quanta|MSCI_EEM|240|229.5|241|257.5|253|256.5|250.5|247|263|244|246|223.5|214|210.5|226|233.5|221|206||213.5|222|238.5|246.5|251|244|246.5|230.5|202.5|196.5|196.5|193|192|189.5|189.5|174.5|166|157.5|160|163.5|162|160.5|155|145|144|143|138|143|||146|142.5|146|143|141.5|137.5|133|128|123|120|119|115.5|115|115.5|113|113.5|113|113|114.5|109.5|105|104|104.5|103.5|99.9|98.8|98.1|96.6|95.6|91.9|90.3|91.2|89|88.6|88.5|87.9|86.7||85|83.5|82.3|82.5|83.5|83.5|84.7|82.9|81.2|80.4|81.1|89|89.7|89.6|89.3|89.3|88.9||||88.8|87.6|87.2|87.2|86.9|85.8|84.2|84.1|83.2|83|82.2|81.7|81.1|80.6|80|80.9|81.6|81.5|81.5|80.9|80.4|79.2|78.5|||79.9|78.5|78.2|79.9|78.6|78.3|78.5|78|78.3|77.1|76.8|77.5|77.4|76.7|75.8|75.5|75.7|75.2|74.7|75.4|||||||||74.1|73.8|73.6|73.3|73.3|73.2|72.3|71.2|71.1|72.1|71.6||71.5|71|70.6|71.3|70.8|70.7|70.7|69.3|70|71.2|70.7|72.2|71.8|71.7|71.3|72|70.7|71.3|72.2|71.7|71.4|71.8|71.1|70.5|70.3|71|71.3|70.6|69.6|70.3|70.8|69.7|71.3|71.7|70.8|69.4|67.8|68.6|67.9|66.9|66.2|66.6|66.3|66.7|66.8|67.5|68|68|67.8|69|68.8|68.7|70.1|69.7|69.5|72.4|72.2|72.5|72.6||74.7|75.9|76.2|74.9|74.1|76.4|76.7|76.3|75.9|76.1|77.1|76.6|78.1|79.2|79.6|78.6|78.3|79.1|80.3|79.4
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM|7.67|7.83|7.53|7.2|7.15|7.56|7.56|7.65|7.75|7.95|7.84|7.77|7.96|7.99|8.13|8.19|8.33|8.46|8.22|8.28|8.42|8.64|8.23|8.36|8.12|8.1|7.86|8.15|7.89|7.36|7.5||7.57|7.59|7.53|7.58|7.54|7.47|7.73|7.95|8.09|8.01|7.79|7.86|7.91|7.97|7.77|7.65||8.06|8.3|8.61|8.5|8.17|8.07|7.81|7.68|7.86|7.81|7.95|8|7.98|8|7.73|7.62|7.87|7.98||8.25|8.29|8.45|8.57|8.44|8.58|8.55|8.8|8.62|8.64|8.8|8.72|8.82|9|8.9|8.87|8.93|8.98||9.02|8.98|8.96|8.94|9.05|9.25|9.36|9.54|9.93|9.2|9.35|9.15|9.3|9.93|||9.85||9.73|10|10.06|10.16|10.1|10.06|10.06|10.32|10.32|10.28|9.51|9.3|9.65|9.41|9.36|9.11|9.32|9.22|9.91|9.98|10.16|10.54|10.54|10.28|9.78|9.69|9.7|9.7|9.78|9.68|9.98|10.02|10.1|10.34|10.28|10.4|10.3|10.4|10.6|10.5|10.56|10.4|11.2|11.76|11.68|11.58|11.86|12.2|12.18||||11.9|11.78|11.56|12.42|13.2|13.02|12.9|12.82|13.64|12.84|12.62|12.7|12.12|11.68||11.94|12.26|12.66|||12.6|12.36|12.08|11.96|12.46|12.42|12.82|13.12|13.72|13.7|13.02|11.9|11.84|12.5|12.2|11.54|11.76|11.36|10.96|10.22|10.8|11.2|10.58|10.9|11.7|12.2|11.6|11.92|11.54|11.18|11.12|10.46|10.86|11.32|10.86|10.5|9.97|8.7|8.16|8.21|8.28|9.5|8.18|7.43|7.46|8.25|8.11|8.41|8.39|8.68|9.14|9.13|8.23|8.11|8.25|8.52|9.2|9.53||9.19|9.22|9.2|9.9|10.48|10.3|10.58|11.02|11.28|11.58|11.74|11.96|12.14|12.28|13.02|
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM|8.21|8.14|7.99|7.9|7.63|7.45|7.23|7.25|7.43|7.65|7.72|7.65|7.94|8.05|8.42|8.42|8.58|8.61|8.58|8.55|8.76|8.75|8.07|8.08|8.13|8.49|8.34|8.47|8.43|8.41|8.45||8.37|8.32|8.12|8.02|8.34|8.24|8.4|8.52|8.33|8.14|8.1|8.26|8.08|7.98|7.86|7.91||8.04|8.08|8.38|8.33|8.06|7.92|7.66|7.51|7.39|7.34|7.28|7.29|7.33|7.43|7.39|7.26|7.28|7.09||6.9|7.17|7.78|7.76|7.78|7.7|7.63|7.67|7.5|7.49|7.55|7.65|7.85|7.88|7.95|8.19|8.01|7.98||7.81|7.81|7.9|7.92|8.19|8.49|8.64|8.57|8.49|8.27|8.22|8.27|8.27|8.21|||8.23||8.45|8.32|8.26|8.15|8.33|8.46|8.48|8.12|7.36|7.28|7.11|7.21|7.28|7.05|7.19|7.23|7.29|7.23|7.26|7.21|7.4|7.23|7.09|7.15|7.04|7|7.05|7.08|6.9|6.85|6.93|6.74|6.66|6.6|6.53|6.53|6.44|6.52|6.5|6.32|6.29|6.28|6.3|6.32|6.17|6.21|6.18|6.17|6.31||||6.05|5.98|5.93|6.01|6.01|6.23|6.32|6.36|6.41|6.36|6.38|6.38|6.49|6.21||6.38|6.36|6.37|||6.3|6.3|6.15|6.17|6.23|6.37|6.23|6.24|6.07|6.04|6.04|5.99|6.02|6.25|6.16|6.16|6.32|6.31|6.3|6.01|6.29|6.42|6.37|6.38|6.31|6.51|6.57|6.58|6.58|6.58|6.54|6.28|6.32|6.26|5.97|5.74|5.7|5.89|6.09|6.07|6.02|6|5.75|5.6|5.46|5.7|5.46|5.64|5.45|5.52|5.46|5.35|5.4|5.41|5.26|5.47|5.59|5.59||5.34|5.36|5.28|5.65|5.77|5.75|5.81|5.78|6.02|6.13|6|5.89|6.08|6.14|6.11|
09419|101040|/equities/china-shenhua-ss|MSCI_EEM|22.55|22.4|22.15|22.2|21.9|21.5|21.45|21.85|21.65|21.9|22.15|22.1|22.35|22.55|22.45|22.3|22.05|22.15|22.65|22.8|23.2|23.05|22.9|23.05|23.15|22.8|22.65|22.95|23.05|22.95|22.95||24|23.85|23.65|23.5|23.5|23.5|23.5|23.9|24.05|23.85|23.5|23.4|23.2|22.75|22.75|22.7||23.4|26.25|26.6|26.35|25.85|26|25.75|25.85|25.85|25.65|25.5|25.3|25|24.3|24.3|24.35|25.7|25.6||26.7|27|27.5|27.45|27.2|27.35|27.2|27.4|27.2|27.25|27.45|27.9|27.65|26.55|26.2|25.55|25.65|25.45||25.4|24.9|24.95|24.9|25.1|25.2|25.2|25.5|25.3|24.65|24.5|24.15|24.15|23.95|||24.35||24.35|24.25|24.5|23.85|23.8|23.85|23.9|25.3|25.45|25.15|24.8|24.95|24.85|24.6|25.05|24.95|24.15|24.05|24.15|24.2|24.5|24.3|24.1|23.9|23.75|23.6|23.9|23.9|24.05|23.75|23.5|23.3|23.05|22.9|23|23.3|23.25|23.45|23.7|23.8|23.8|23.7|23.85|23.85|23.8|24|24.05|24.55|24.45||||24.55|24.35|24.55|24.5|24.55|24.6|24.2|23.3|22.9|22.85|22.7|22.4|22.6|22.45||22.35|22.35|22.5|||22.3|22.35|22.25|22.25|22.3|22.5|22.35|22.4|22.25|22.2|22.3|22.2|22.5|22.8|22.4|22.55|23.3|22.95|22.85|22.8|22.5|22.5|22.25|21.85|21.55|21.9|21.7|22.4|22.3|22.15|22.6|21.6|22.2|22.45|22.1|21.3|21.15|20.85|20.7|20.5|21.55|22.4|22.3|22.15|22.15|23.45|23.25|23.55|23.55|23.35|23.4|23|22.95|23|23.45|23.5|23.75|23.75||22.85|22.85|22.9|22.65|22.85|22.9|23.6|23.95|24.3|24.5|24.25|24.3|25.5|25.4|25.5|
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM|40352|40724|40525|40576|40600|40131|40284|40457|41311|41239|41545|41742|41831|41941||41501|41742|41886|41747|42100|42280|41411|41035|40877|41046|40900|41754|41778|41487|41978|41965|41700|41791|41373|40911|41263|40805|40514|40360|40988|41167|40577|40341|40308|40317|40282|41043|40900|41500|41482|41807|42103||41755|41802|41856|41550|40768|40322|40125|40018|42344|42326|41547|41176|41371|40510|40666|40692|39386|39218|40239|40197|39988|40275|39801|40294|39080|39365|39535|38964|38684|38927|39556|40502|40875||40948||40541|40658|40870|40405|40074|39818|40207|40236|39857|39518|39558|40000|||39911|40000|39989|39850|39454|39500|39851|39855|38977|38471|38204|37589||37165|38224|38342|38007|38701|38944|39028|39664|40429|39801|39802|39600|39500|39856|39251|38396|38410|37711|37101|37169|37450|37378|38024|38380|38393|37891|37565|37901|38102|38123|38396|38382|37824|36199|35681|36100|36500|35704|35626|35556|34801|35140|35000|34543|34606|35310|35068|34025|34438|34215|34026|33615|32301|32300|32506||32819|32887|33501|||33500|33698|33500|33513|33437||33271|33705|33996|33411|32801|32861|33001|32500|32800|33200|33276|32546|32670|33543|32293|32893|31767|30521|30378|29601|28801|28200|28881|29460|29535|29675|29717|29810|29371|28950|28846|29200|29589|29454|29500|29583|29131|28768|28539|28229|28204|28219|28332|28010|28080|28132|28212|28010|28336|28178|28357|28187|28100|27550|27500|27507|28015|27969|27608|28059|28755|29072|29700|29314|30130|30801|30985|31081|31551
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER|29.65||29.6|30.2|30.1|30.25||30|30|29.9|29.9|29.85|31.05|31.9|32.75|32.7|33.25|32.9|32.7|32.4|33.25|33.4|33.7|33.3|33.25|33.35|33.3|33.05|33|32.95|32.7|32.75|32.25|32.75|32.35|31.85|31.9|31.9|32.7|33.1|33.3|32.85|32.85|33.3||33.3|32.95|32.9|33.1|33.1|33.1|32.85|32.8|32.15|32.2|32.6||32.8|33.25|33.05|32.8|32.65|32.5|32.2|32.7|33.85|33.9|33.85|33.85|33.9|33.95|33.8|33.85|33.75|33.4|33.15|33|33.35|33.9|33.85|33.25|33.3|33.9|33.35|33.45|33.7||33.7|33.35|33.2|33.45|33.05||32.8|32.65|33.1|33.1|32.6|32.35|32.1|32.9||||33.5|32.85|32.85|32.8|33.6|33.65|33.85|33.7|33.65|33.45|33.85|33.9|33.6|33.95|33.7|34.05|34.25|34.95|34.25|34.95|35.4|36|35.5|35.5|34.85|34.35|34.05|34.4|36.1|36.1|36.55|36.9|36.9|37|37.7|36.9|37|37.1|37.2|37.25|37.5|37.5|37.75|36.6|36.7|36.35|35.85|37.15|37.5|37.5|37.4|37.5|37.55|38.05|38|37.85|37.35|37.75|37.7|36.5|36.25|36.85|36.5|36.45|36.35|35.05|35.05|||34.65|34.6|35.2||34.9|34.8|34|33.85|33.2|33.3|34.7|34.6|34.55|34.25|34.2||34.55|34|34|34.05|35.2||34.95|35.1|34.6|34.95|35|33.85|33.55|34|34|33.8|34.8|35.05|34.7|33.3|33.3|33.6|32.1|31.2|31.3|31|||31.5|32.2|32.25|32|32.25|32|33.25|33|32.6|31|31.25|30.85|30.9|30.9|30.9|30.85|31.55|31.1|31|29.8|29.7|31.75|31.6|32.1|33.75|33.75|34.05|34.5|35.3|35.2|35.75|36|36|36.3|36.2
09422|103469|/equities/largan-precisi|MSCI_EEM|1975|1945|1925|1925|1975|2005|2020|2015|2020|2035|2075|2020|2115|2115|2130|2120|2145|2120||2160|2170|2155|2160|2145|2140|2185|2180|2190|2235|2265|2260|2300|2235|2370|2350|2340|2345|2295|2240|2190|2145|2130|2110|2125|2135|2135|2125|||2130|2135|2145|2190|2235|2225|2215|2200|2190|2195|2220|2220|2285|2255|2240|2265|2255|2230|2200|2240|2210|2215|2225|2210|2195|2175|2180|2090|2065|2035|2000|1995|1985|1975|1980|1965|1990||2010|2015|2015|2010|2005|2035|2010|2030|2080|2050|2045|2150|2145|2155|2140|2135|2150||||2170|2170|2185|2200|2260|2285|2270|2275|2245|2225|2245|2240|2310|2330|2335|2355|2425|2415|2400|2285|2220|2135|2155|||2205|2215|2210|2210|2165|2165|2210|2200|2220|2210|2225|2210|2215|2205|2200|2195|2190|2135|2125|2130|||||||||2050|2005|1955|2150|2160|2175|2165|2075|2090|2055|2020||2040|2040|2105|2130|2110|2115|2140|2170|2190|2205|2195|2245|2200|2170|2160|2175|2235|2250|2260|2280|2260|2285|2275|2255|2215|2255|2285|2280|2245|2245|2270|2120|2055|2055|2020|2000|1945|1950|1925|1920|1870|1850|1830|1825|1805|1785|1795|1760|1725|1725|1720|1750|1755|1755|1720|1800|1715|1700|1685||1805|1780|1730|1655|1630|1620|1695|1710|1810|1830|1885|1865|1880|1890|1875|1885|1935|1885|1980|1990
09423|49990|/equities/china-longyuan|MSCI_EEM|5.9|5.9|5.88|6|6.1|6.07|6.17|6.36|6.35|6.38|6.54|6.46|6.78|6.87|6.87|6.95|6.98|7.16|7.1|7.25|7.37|7.38|7.2|7.37|7.42|7.57|7.51|7.59|7.71|7.73|7.89||7.95|7.92|7.87|7.72|7.78|7.73|7.82|8.11|8.1|8.07|7.98|7.91|7.86|7.76|7.77|7.68||8.11|8.17|8.34|8.45|8.12|8.04|8.04|8.22|8.36|8.35|8.47|8.8|8.62|8.61|8.53|8.69|8.72|8.56||8.64|8.85|8.81|8.35|8.32|8.43|8.56|8.44|8.35|8.63|8.58|8.36|8.27|8.43|8.23|8.14|8.1|8.16||8.08|8.07|7.87|8.2|8.31|8.52|8.76|8.62|8.62|8.75|8.59|8.46|8.65|8.65|||8.42||8.69|8.85|8.92|8.76|8.66|8.78|8.63|9.21|9.44|9.39|9.08|9.26|9.38|9.34|9.33|9.28|9.28|9.5|9.68|9.65|9.87|9.93|9.77|9.76|9.57|9.56|9.52|9.83|9.92|10.3|10.58|10.62|10.78|11.02|10.98|10.86|10.64|11|10.86|10.48|10.54|10.46|10.44|10.36|10.04|10.56|10.78|10.84|11.08||||11.02|10.9|11.1|10.62|10.44|10.3|10.66|10.84|11.24|11.3|10.88|10.72|10.24|9.32||9.35|9.27|8.4|||8.28|8.42|8.27|8.35|8.45|8.62|8.53|8.73|8.52|8.7|9.06|8.93|8.96|9.1|9.2|8.89|9.3|9.16|9.1|9.06|9.62|9.5|9.31|9.37|9.15|9.47|9.63|9.49|9.57|9.71|9.68|9.42|9.73|9.61|9.25|8.91|8.67|8.43|8.84|8.85|9.82|10.42|10.38|10.06|10.24|10.26|10.16|10.38|10.38|9.73|10.04|10.08|9.68|9.59|9.72|10|10.02|9.92||9.51|9.55|9.74|9.86|10.2|10.2|10.74|10.96|11.26|11.46|11.32|11.54|11.82|12.06|12.44|
09424|13874|/equities/china-gas-holdings|MSCI_EEM|7.73|7.76|7.62|8.03|7.96|7.93|8.02|8.22|8.21|8.34|8.3|8.26|8.42|8.66|8.62|8.51|8.41|8.53|8.49|8.55|8.55|8.63|8.42|8.28|8.22|8.29|8.16|8.27|8.3|8.25|8.25||8.46|8.4|8.38|8.34|8.34|8.32|8.51|8.93|8.94|8.92|8.72|8.8|9.09|8.65|8.64|8.64||8.8|8.94|9.16|9.28|9.1|9.14|9.11|9.14|9.27|9.24|9.16|9.29|9.4|9.3|8.78|8.65|8.8|8.78||9|9.5|9.8|10.04|9.92|9.96|10.08|10.32|10.08|10.08|10.48|10.62|10.48|10.4|10.24|10|9.98|10||10.06|9.92|9.84|9.73|9.85|9.99|10|9.91|9.95|10.08|10.42|10.2|10.38|10.26|||10.34||10.4|10.64|11|10.84|10.7|10.54|10.4|10.58|10.42|10.64|10.26|10.56|10.7|10.24|10.18|10.2|10.2|10.22|10.5|10.72|10.72|11.44|11.44|11.34|10.94|10.86|11.22|11.5|11.56|11.38|11.56|11.36|11.68|11.9|12.12|12.2|12.12|12.22|12.36|12.26|12.24|11.74|11.84|12.18|12.1|12.04|12.14|12.74|12.14||||11.68|11.5|11.38|11.36|11.72|11.66|11.74|11.8|11.82|11.46|11.36|11.42|11.36|11.08||11.26|11.12|11.16|||11.08|11.2|10.68|10.8|10.72|10.82|10.92|11.04|11.06|11.12|9.9|9.56|9.56|9.65|9.55|9.61|9.88|9.22|8.6|8.05|8.48|8.48|8.39|8.23|8.27|8.63|8.56|8.79|8.57|8.1|7.7|7.44|7.73|7.83|7.66|7.44|7.43|7.15|7.01|6.94|7.4|7.86|7.72|7.77|8|8.31|8.27|8.45|8.38|8.26|8.4|8.22|8.11|8.5|8.6|8.91|9.39|9.44||9.16|9.29|9.16|9.54|9.75|9.96|10.6|10.74|10.9|11.34|11.14|11|11.24|11.16|11.22|
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH|213|216|216|220|220|219|219|219|220|218|219||220|219|218|220|222|222|222|222||223||221|221|220|221|218|219|220|221|220|218|217|215|213|213|214|215|215|209|210|211|211|210|210|210|209|211|216|216|215|216|216|215|216|216|217|214|213|211||208|208|211|211|211|210|210|211|210|206|209|211|214|211|210|218|219|217|216|213|||210|213||212|212|208|206|206|207|209|211|212|211|||210|211|209|206||209|211|211|211|211|211|211|210|212|211|211|208|206|204|202|201|200|201|205|203|201|202||200|200|201|200|198.5|201|205|206|208|207|208|208|206|206|207|201|194|195|196|197|197|197|196|195|196.5|199|199|199|200|200|200|200|200|200|201|200|199.5|199|202|201|199.5|196.5|194|194.5||194.5|193.5|193.5|192|190|188|188|186|185|184.5|184.5|185|185.5|186||186|185.5|185|183||188.5|189|188.5|189|187|187|188|189.5|189.5|188.5|187.5|186|187|187|188|187.5|185|186.5|185|184.5|186.5|191.5|192.5|191|189|188|187|185.5|185||186|184.5|184|184|181.5|||183.5|184.5|184|186|185|190|190|191.5|194.5|194.5|196|197|192|192.5|192.5|191.5|190|190|192.5|193|194.5|192|191.5
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH|680|688|688|681|684|689|691|687|673|699|701|699|723|700|712|712|717|714||721.57|743.14|740.2|745.098|756.863|753.921|748.039|737.255|768|774|767|771|790|794|785|770|774|770|763|785|804|804|813|814|817|810|805|803|||815|817|817|820|815|818|814|813|818|818|842|827|828|809|791|792|784|770|784|809|804|823|820|841|820|749|717|695|678|673|661|669|668|658|654|653|652||647|645|644|631|642|639|640|656|658|651|648|642|648|639|637|636|630||||634|625|625|625|622|616|610|605|597|593|595|593|598|602|596|601|613|616|620|613|609|606|612|||611|610|611|621|621|618|623|620|627|620|622|632|635|635|646|646|648|626|648|637|||||||||622|622|615|617|621|628|617|599|597|583|574||588|583|591|597|586|583|588|585|586|581|595|612|607|595|608|615|617|623|619|625|636|635|638|624|617|625|616|614|612|604|601|603|610|605|605|587|588|588|584|585|565|576|585|579|578|576|592|582|567|558|550|546|563|561|549|551|540|547|550||576|577|570|567|560|562|555|546|562|567|576|580|591|591|591|584|587|591|602|601
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH|27.5|27.5|27.5|27.25|28|28|27.75|27.75|28|28|28||28.75|28.5|28|28|28|28.25|27.75|28||28.25||28|28|28.5|28.5|28.25|28|28.5|28.25|27.75|27.5|27.25|27.75|27.5|27.25|26.75|27|27.5|27.25|27.5|27.25|27.25|27.25|28|28.25|28.25|28.25|28.25|28.5|28.5|28.5|28.5|28.25|28.75|28.5|28.25|28.25|28.25|28.5||28|28|28|28.25|27.75|27.5|27.5|28|28|27.5|27.75|28.5|29|29.25|29.5|29.5|29.5|29.5|29.5|29.5|||29|29||29|29.25|29.25|29.25|29|29|29|29.25|29.5|29.75|||29.25|30.5|29.75|29.75||30.25|29.75|29.5|29.25|29.25|29.25|29.25|29|29|28.5|28.5|28|27.75|28.25|27.5|27.25|27|27.75|27.5|27.75|27.5|28||27.5|27.5|27.75|27.75|28.5|29.25|29.5|29.5|29.5|29.75|29.5|29.25|29|28.75|28.5|28.75|28.5|29.25|29.5|29.5|29.75|29.75|29.5|29.25|29.75|29.75|29|28.75|29.5|29.75|30|30|29.5|29.5|29.75|29.75|29.75|30|30.25|30.25|29.5|29|29|29.25||29|28.75|28.5|28.25|28.25|28.25|28.25|28|27.75|27.75|27.75|27.75|27.75|27.75||28|27.75|28.5|28.25||28.5|29|29.5|29|28.5|28.75|29|29.25|29.5|29|28.75|28.75|30|31|30.25|31|30|30|29.75|29.5|29.75|29.75|29.5|29.5|29.25|29.25|29.25|29|28.5||28.25|27.75|27.75|28.75|28.75|||28.5|28.75|28.75|29|29|28.75|28.5|28.5|29|29.5|29.25|29.25|29|29.25|29.25|29.25|29.25|28.25|28.25|29|29.25|29.5|29.75
09429|103393|/equities/yang-ming-mari|MSCI_EEM|42.05|41.35|41.75|41.85|42.85|42.9|43.05|42.6|41.1|42|43.5|43.95|44.7|45.25|45.85|46.25|45.15|46.65||46.2|46.65|46.5|47.3|46.75|45.7|45.6|45.7|47.15|47|46.4|45.25|44.7|44.6|44|46.15|48.2|48.8|50.2|50.8|50.8|53.2|64.5|60.6|59.8|60.2|61.1|61.1|||61.2|63.1|63.5|64|63.8|63.1|62.7|62.1|62.1|61.7|61.4|61|60.8|61.2|60.3|60.8|61.3|61.5|60.8|61.1|61.7|61.6|61.1|61|61|61.1|60.8|59.2|60|60.1|60|60.2|60.5|60.7|60.3|60.6|61.3||62.6|61.5|62.2|63.7|64.2|64.8|66.4|65.6|66.3|67.3|66.1|65.8|65.8|65.5|65.4|64.1|63.8||||63.6|63.3|63.5|64|63.7|63.9|64|65|65.1|65.5|65|64.4|66.5|66.8|68.1|65.8|66.1|66|66.7|66.6|65.3|64.5|63.2|||63.7|63.2|62.4|60.5|59.7|59.6|59.8|59.7|59.4|58.7|60.5|61.7|61.7|61.5|61.7|63.5|62.8|62.2|61.5|61.2|||||||||61.5|60.7|61.7|62|63.2|62.8|62.6|63.2|63.6|63.5|64.5||65.3|63.6|63.7|65|65|66.5|66.6|64.5|63.9|64.3|62.1|62.1|61.7|62.1|61.7|61.2|60.4|60.7|61.5|63.7|64.6|65.3|64.4|62.9|63.3|64.3|62.1|62|61.1|61.3|62.9|64.2|64.3|64.8|64.9|64.3|63.2|63|62.6|61.6|59.2|57.8|59.5|58.8|59.6|60.4|61|59.8|61.2|62|60.6|58.7|61.9|60.7|56.6|60.2|59.1|60.8|63.1||64.2|62.7|64.1|63.1|60.6|57.9|59.9|60.2|62.3|61.5|66.3|66|66.8|68.5|67.6|71|71.4|68.5|70.8|68.1
09430|103445|/equities/taishin-fhc|MSCI_EEM|17.9|17.75|17.7|17.75|17.75|17.75|17.65|17.5|17.3|17.5|17.9|18|18.25|18.2|18.15|18.15|18.2|18.1||18.15|18.25|18.25|18.25|18.25|18.15|18.3781|18.3781|18.3781|18.4261|18.4261|18.4261|18.1862|18.0902|18.0902|17.9942|18.55|18.25|18.05|18.4|18.85|18.9|18.9|18.85|18.9|19|19.05|19|||18.95|18.85|18.85|18.9|19|18.9|18.9|18.9|18.85|18.75|18.65|18.55|18.45|18.3|18.3|18.35|18.35|18.3|18.2|18.35|18.55|18.45|18.4|18.3|18.35|18.3|18.2|18|18.2|18.05|18|17.85|17.9|17.4|17.25|17.25|17.25||17.15|17.15|17.05|17.05|17|16.95|16.9|17.05|17.1|17.05|17.05|16.85|16.75|16.65|16.6|16.6|16.5||||16.4|16.3|16.35|16.35|16.35|16.35|16.2|16.1|16.05|15.9|15.7|15.55|15.85|15.8|15.8|16.15|16.35|16.4|16.35|16.25|16.25|16.2|16.3|||16.45|16.45|16.35|16.45|16.35|16.2|16.25|16.2|16.3|16.05|16.1|16.05|16.05|16.1|16.15|16.1|16.05|16.1|16.2|15.95|||||||||15.75|15.7|15.6|15.45|15.55|15.55|15.4|15.3|15.2|15|14.9||15|14.8|15.05|15.15|15.1|15|15.05|14.95|14.95|14.85|14.85|14.95|14.95|14.9|14.8|14.9|14.8|14.7|14.65|14.8|14.85|15|14.9|14.6|14.55|14.65|14.6|14.55|14.4|14.35|14.35|14.45|14.6|14.6|14.55|14.3|13.95|13.8|13.6|13.4|13.05|13.2|13.45|13.3|13.25|13.4|13.45|13|12.85|12.9|12.65|12.45|12.7|12.9|12.65|12.9|12.85|13.15|13.25||13.6|13.6|13.6|13.4|13.4|13.65|13.75|13.6|13.9|14|14.25|14.3|14.6|14.8|14.85|14.8|14.85|14.8|15.05|14.95
09431|103441|/equities/china-dvlp-fin|MSCI_EEM|11.85|11.75|11.7|11.75|11.75|11.8|11.85|11.85|11.75|11.8|12|12.1|12.4|12.5|12.4|12.4|12.45|12.4||12.35|12.55|12.5|12.5|12.5|12.25|12.25|12.2|12.3|12.3|12.3|12.35|12.3|12.2|12.15|12.2|12.25|12.2|11.8|11.95|12.15|12.2|12.4|12.4|12.55|12.5|12.5|12.6|||12.6|12.65|12.65|12.75|12.8|12.85|12.8|12.9|12.95|12.95|13.05|13.05|12.95|12.8|12.75|12.7|12.8|12.8|12.85|13|13.25|13.2|13.15|13.15|13.05|12.9|12.8|12.5|12.55|12.75|12.85|12.7|12.65|13.2|13.1|13.05|13||12.95|12.9|12.85|12.9|13.05|13.05|12.95|13.05|13.1|13.2|13.2|13.05|13.05|12.85|12.8|12.55|12.5||||12.5|12.45|12.45|12.4|12.35|12.3|12.3|12.25|12.15|12|12.15|12.1|12.5|12.5|12.65|12.9|13.1|13.15|13.1|13.1|13.05|13|13|||13.05|13.1|13|13.2|13.15|13|13|12.95|13.05|12.85|12.9|12.95|13|13|13|13.05|13|13|13.1|13.05|||||||||12.95|12.95|12.9|12.9|12.9|12.9|12.9|12.75|12.7|12.6|12.5||12.6|12.5|12.7|12.8|12.7|12.6|12.65|12.5|12.5|12.6|12.7|12.75|12.7|12.7|12.6|12.9|12.85|12.95|13.15|13.35|13.3|13.3|13.2|12.85|12.8|12.8|12.9|13.4|13|12.9|12.85|12.8|12.95|12.7|12.85|12.5|12.25|12.4|12.35|12.25|11.85|11.75|11.85|11.65|11.75|11.6|11.75|11.4|11.2|11.1|11.2|10.9|11.2|11.1|11|11.6|11.6|12|11.95||12.25|12.2|12.05|11.85|11.7|11.9|12.1|12.1|12.45|12.55|12.8|12.7|12.95|13|12.9|13.05|13.1|13|13.3|13.1
09432|13206|/equities/industries-qat|MSCI_EEM|12.48|12.49|12.5|12.45|12.48|12.77|12.89|12.9|12.88|13.12|13.1|13.35|13.45|13.18|12.59|13.03|13.34|13.5|13.54|13.58|13.34|13.33|13.22|12.74|12.25|12.19|12.2|12.15|12.04|11.89|11.78|11.65|11.11|11.5|11.25|11.26|11.4|11.7|11.7|11.68|11.56|11.51|11.21||||10.8|10.8|11.24|11|11.21|11.4|11.55|11.51|11.58|11.51|11.57|11.59|11.71|11.74|11.85|12.1|12.1|11.99|11.98|12.53|12.7|12.77|12.77|12.86|12.99|13|13.04|13.02|13|12.95|12.99|13|12.91|12.92|12.9|12.56|13.06|13.21|13.08|12.91|12.99|12.88|12.5|12.34||||12.31|12.33|12.28|12.45|12.75|13.04|13.1|13.03|13.05|13.05|13.04|13.14|13.09|13|12.92|12.89|12.9|12.8|12.72|12.81|12.54|12.3|12.06|12.3|12.29|12.71|14|14.01|14.18|14.2|14.28|14.17|14.25|14.18||13.96|13.94|13.86|13.83|13.81|13.61|13.6|13.82|13.82|13.88|13.61|13.53||13.91|14.42|13.86|13.82|13.78|13.5|13.31|13.76|13.8|13.82|13.68|13.77|13.77|13.84|13.73|13.51|13.73|13.27|13.05|12.85|13.33|13.51|13.45|13.85|13.96|13.86|13.41|13.17|13.31|13.05|12.71||12.81|12.87|12.7|12.95|13.13|13.08|13.06|12.93|12.87||13.01|13.4|13.93|13.99|14.27|14.35|14.48|14.66|15|15.4|14.87|14.58|14.42|14.28|14.59|14.58|14.61|14.5|14.62|15.07|15.26|15.32|15.52|15.68|15.9|15.73|15.87|15.89|15.66|15.7|15.56|15.64|15.52|15.46|15.66|15.32|15.53|15.82|16.31|16.5|16.54|16.74|17|16.97|16.93|17.11|17.09|17.1|17.57|17.65|17.51|17.36|16.88|16.67|16.61|16.7|16.48|16.36|16.41|16.6|17.06|17.33|17.46|17.11|17.65|17.8|17.64|17.85|17.83
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH|22.69|22.54|23.5|23.79|23.85|23.63|23.6|22.58|23.22|23.78|24.17|24.88|24.93|25.74|24.58|23.77|25.9001|27.17|27.59|27.12|28.99|29.79|31.16|29.635|30.03|30|30.1|28.695|28.7|28.64|28.17|27.58|26.96|28.45|27.59|27.26|28.03|28.565|27.88|29.65||28.4|26.25|26.06|26.165|26.02|25.57|24.94|25|25.5|26||28.665|27.73|27.075|27.22|27.24|27.5|27.7401|28.51|32.925|33.5|34.66|32.03|32.01|30||31.77|31.83|33.03|33.57|32.86|31.26|31.44|32.46|32.88|32.5|32.95|35.63|35.3915|34.62|36|35.94|34.0671|32.36|32|34|34.54|34.75|34.63|34.23|35.2915|35.23|35.575|37.4|37.94|38.21|38.45|37.1|35.36|33.3155|32.87||32.575|32.59|32.39|33.61|32.38|33.63|33.27|32.74|31.72|31|30.75|30.21|30.48|30.14|32.035|31.06|30.32|30.66|31.02|32.3781|34.29|35.61|38|38.85|38.02|34.36|39.01|35.2|35.485|34.65|36.01|35.56|35.89||36.59|36.5|36.43|37.38|38.5|36.99|38.93|37.97|38.2|38.31|39.26|41.75|41.01|40.65|42|43.7|43.975|43.645|43.52|45.375|44.51|43.26|42.845|43.75||41|40.22|41.24|41.47|41.6715|45.81|43.72|31.77|30.5||30.27|29.26|28.76|28.83||28.19|29.38|29.2|29.1987|29|31.52|32.25|34.4|36.06|34.35|35.32|34.5|31.73|33.06|33.41|35.74|35.73|34.31|33.25|30.56|30.37||32.49|31.74|33.05|34.53|33.1|34.79|37.36|35.55|30.55|29.77|28.18|29.25|29.66|28.38|26.01|25.595|23.96|22.11|22.135|23.72|23.39|22.25|20.975|26.04|25.85|26.663|28.3|29.26|28.02|27.44|27.465|27.98|30.71|33.03|35.41|35.1|34.82|33.005|33.5|34.49|36.24|38.23|35.89|35.38|36.675|42.37|46.58|44.93|46.59|48.6|48.58|49.69|48.64
09434|941316|/equities/ad-commercial|MSCI_EEM|8.55|8.6|8.55|8.6|8.55|8.53|8.64|8.66|8.72|8.75|8.76|8.75|8.76|8.8|8.75|8.6|8.5|8.51|8.59|8.64|8.62|8.67|8.62|8.65|8.68|8.69|8.39|||8.24|8.26|8.22|8.22|8.18|8.16|8.15|8.11|8.11|8.2|8.2|8.18|8.08|||||8.1|8.1|8.11|8.13|8.03|8.04|8.07|8.1|8.03|8.01|8.05|8|7.99|7.95|7.99|8.06|8.01|7.98|7.99|8.02|7.88|8.03|8.02|8.12|8.18|8.3|8.25|8.2|8.18|8.12|8.06|8.33|8.37|8.42|8.37|8.42|8.34|8.33|8.43|8.62|8.72|8.66|8.63|8.58|8.61|8.6|||8.5|8.62||8.76|8.74|8.52|8.49|8.32|8.27|8.27|8.34|8.38|8.35|8.23|8.24|8.08|7.9745|7.9079|8.117|8.041|7.8889|7.7653|7.6513|7.7463|7.7083|7.7558|7.6323|7.8509|7.8509|7.9459|7.9174|8.041|7.8794|7.8224|7.8604|7.9459|7.9649|8.0125|7.9935|8.1645|8.2216|8.4212|8.4307|8.4117|8.4592|8.4592|8.3832|8.3832|8.3832|8.2976|8.2976|8.3071|8.2691|8.2501|8.1836|8.079||7.8984|7.9079|8.3927|8.4117|8.3261|8.3261|8.3166|8.1836|8.2216|8.4022|8.5732|8.5067|8.4592|8.5067|8.5067|8.4497|8.4877|8.5067|8.5732|8.5542|8.5637|8.5352|8.5542|8.5542|8.5732|8.5542|8.5637|8.5542|8.6303|8.6113|8.6018|8.5732|8.5067|8.3736|8.4022|8.5067|8.4782|8.4592|8.4782|8.6588|8.8489|||8.7824|8.7919|8.7824|8.7919|8.7824|8.7728|8.9439|8.8014|8.7633|8.9344|8.9915|9.0105|9.0865|9.096|9.134|9.039|9.096|8.8774|8.7538|8.6683|8.8014|8.7919|8.5828|8.6208|8.5352|8.4877|8.6113||8.6493|8.6968|8.6493|8.5447|8.4972|8.5162|8.4877|8.4592|8.5732|8.6493|8.8299|8.6968|8.8299|8.6303|8.4782|8.4972|8.3927|8.1741|8.2311|8.2501|8.4212|8.5732|8.6778|8.6588|8.7633|8.6018|8.5352|8.3641|8.6113|8.6113
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM|81.05|82.8|82.75|81.95|80.4|81.7|80.55|81.65|80.1|80.65|80|79.5|82|80.15|75.05|75.25|75.5|78.1|75.2|75.35|76.2|72.45|69.05|70.15|69.6|69|68.95|69|69|68.75|67.9||67.6|64.75|63.1|62.7|62.25|61.8|62.75|63.85|62.5|61.5|60.65|60.6|61.6|62|60.1|59.5||61.2|66.15|70.1|70.95|66.35|65.8|66|65.6|63.7|62.6|63.25|64.1|65.8|66.7|64.55|64|64.55|65.75||67.7|69.8|69.65|67.7|66.85|68.1|69|70.55|68.5|68.55|69.4|68.2|68.95|69.55|69.5|69.05|67.9|67.25||68.25|68.55|67.5|67.9|75.55|77.75|79.1|81.45|82|87.2|88.6|83.15|84.4|84.85|||78.75||78.55|80.15|81.7|83.1|82.6|82.6|81.15|81.45|80.5|81|74.05|72.55|74|75|77.25|77.45|78.05|79|80.2|80.2|82.55|84.75|86.05|85.9|83.05|82.8|82.6|84.15|86.2|86.2|87.55|87.75|88.9|89.15|90.65|93|93.6|93.8|96.2|96.7|95|95.3|100.2|102.4|100.2|99.7|102.6|107|106.6||||105|100.2|99.1|99.3|98|94.75|94.3|94|92.8|90.95|90.25|87.35|84.6|79.85||81.5|78.25|77.8|||75|74.05|73.6|72.25|74.2|74.95|74.7|75|75.3|77.1|77.1|75.05|74.4|75.75|75|74.05|76.6|71.95|70.95|68.05|75.75|77.25|75.5|78.5|80.8|83.55|81.65|84.35|81.3|82|77|72|73|73.7|74|69.35|69.1|68.35|63.55|62.85|64.4|63.6|58.9|57.9|59.5|63.15|65|67.6|68.15|67.85|63.3|62.7|58.7|58.5|60.85|62.6|63.45|65.05||62.6|62.3|63.6|62.9|62.6|62.3|62.75|64.7|66|67.3|68.6|70.45|71.8|66.95|68.6|
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM|15.2854|14.1674|13.9894|13.8607|13.5639|13.9102|13.9992|14.4395|14.9391|15.1964|15.2458|15.6564|15.5822|16.4825|16.2451|16.1758|16.8031|17.4817|17.1058|16.3143|16.8486|17.0168|17.4966|16.9178|16.255|15.9285|14.8303|14.6176|14.7017|14.4445|14.1279|14.4346|14.9292|15.2359|14.8402|14.1476|13.8706|14.0042|13.8706|14.2268||14.7511|14.5384|14.484|14.583|14.7709|14.7413|14.1971|14.6819|14.672|15.1568||16.255|16.8387|16.0373|16.0027|15.8988|16.2648|16.7744|16.1362|15.691|15.691|15.4932|14.1378|13.7539|14.019||14.86|14.8402|15.0238|14.8204|14.9292|14.2763|14.6027|15.6515|16.1956|16.3588|16.1362|15.8097|15.5921|15.0381|14.5038|15.5822|14.86|14.8996|14.8699|15.3645|14.5731|15.4041|15.3843|15.5327|16.161|16.7447|17.5065|17.6697|17.6697|17.1849|16.7991|17.2542|16.9673|17.5114|18.3771||18.5354|18.2238|18.5601|18.6195|18.3438|18.0754|17.4718|17.3828|17.1652|17.9913|18.2732|17.6301|18.1644|17.3383|18.0457|17.301|16.6606|16.9178|16.7199|16.6111|16.6507|17.4718|18.1842|18.7184|19.4505|18.8371|18.8273|17.6104|17.927|17.3037|18.3845|18.5849|17.5015||18.2534|18.9757|18.4958|19.4703|19.6484|18.6986|18.9954|18.6096|18.0358|17.2245|18.5403|18.8025|18.5118|17.927|17.7192|18.1149|18.1792|17.9171|17.7835|18.5552|18.7679|18.8223|18.6096|18.7877||18.5008|17.8132|17.5461|17.4817|17.6005|16.898|15.6613|15.3645|14.2169||13.3463|13.7964|13.9102|13.9696||13.8607|14.6225|14.4593|13.8508|14.2565|14.2466|14.0883|13.7915|14.2812|14.207|15.1964|15.5921|15.4338|15.414|15.8097|16.4627|16.1659|14.6522|14.8303|14.39|14.0883||14.2763|13.4551|13.8805|14.395|14.1872|13.8904|14.5632|13.8113|12.7725|10.7888|10.032|10.4722|11.051|11.2884|9.9429|10.4574|10.2892|9.7055|8.9932|10.1606|10.1111|9.8143|9.1267|11.051|11.0708|10.3288|11.9315|12.5103|12.1294|12.723|13.7717|13.3265|14.5632|16.0175|16.8486|17.3086|17.2245|16.898|15.9977|15.7306|15.7405|16.3539|16.255|15.7504|16.4528|16.3935|17.4422|17.1157|17.0266|18.1149|17.5213|17.4026|17.6104
09437|13889|/equities/picc-property---casualty|MSCI_EEM|8.65|8.62|8.33|8.31|8.23|8.13|8.08|8.25|8.03|8.22|8.37|8.37|8.5|8.6|8.66|8.53|8.59|8.81|8.39|8.41|8.82|8.83|8.64|8.66|8.75|8.53|8.25|8.32|8.32|8.32|8.47||8.51|8.49|8.31|8.26|8.32|8.45|8.51|8.56|8.72|8.72|8.61|8.71|8.82|8.66|8.61|9.29||9.3|9.34|9.32|9.46|9.27|9.42|9.45|9.58|9.59|9.42|9.42|9.37|9.2|9.23|9.15|9.27|9.44|9.35||9.31|9.56|9.96|9.81|9.7|9.81|9.76|9.83|9.65|9.61|9.94|10|10.36|9.93|9.81|9.43|9.3|9.23||9.07|9.01|8.96|9.01|8.93|8.98|8.86|8.78|8.55|8.56|8.45|8.4|8.06|7.91|||7.88||7.86|7.86|7.95|7.95|8.03|7.49|7.35|7.52|7.49|7.48|7.41|7.32|7.34|7.3|7.37|7.4|7.31|7.23|7.32|7.37|7.49|7.31|7.27|7.02|6.9|6.89|7.03|7.15|7.15|7.17|7.23|7.13|7.17|7.18|7.12|7.14|7.16|7.24|7.19|7.22|7.14|7.18|7.22|7.28|7.34|7.37|7.51|7.69|7.57||||7.43|7.45|7.51|7.5|7.53|7.59|7.52|7.33|7.2|7.18|7.24|7.39|7.32|7.24||7.37|7.32|7.43|||7.39|7.4|7.28|7.26|7.3|7.32|7.3|7.36|7.34|7.35|7.6|7.51|7.45|7.38|7.28|7.33|7.35|7.7|7.74|7.42|7.62|7.5|7.57|7.28|7.13|7.24|7.23|7.08|7.13|7.21|7.46|7.37|7.45|7.16|7.11|7.16|6.98|7.24|7.32|7.19|7.42|7.57|7.44|7.42|7.47|8.12|8.14|8.26|8.18|8.25|8.24|8.17|8.1|8.11|8.11|8.24|8.34|8.25||7.94|7.85|7.87|7.99|8.19|8.1|8.38|8.25|8.35|8.4|8.44|8.76|8.8|8.62|8.74|
09438|103293|/equities/au-optronics|MSCI_EEM|17.7|17.65|17.7|17.75|17.75|17.7|17.7|17.6|17.55|18|18.35|18|18.5|18.9|20.3|20.35|20.2|20.4||20.2|20.75|20.6|20.85|19.6|19.25|19|18.9|19|18.8|18.65|19|19.1|18.95|19|18.9|18.9|18.35|18.4|18.8|18.55|18.5|18.55|18.55|18.7|18.7|18.85|19.65|||19.75|19.6|18.55|18.6|18.2|18.35|18.3|18.35|18.1|18.15|18.5|18.25|17.75|17.5|17.6|17.6|17.55|17.45|17.4|17.5|17.45|17.55|17.5|17.25|17.05|17.05|16.95|16.8|16.9|17.1|17.45|17.35|17.2|17.1|16.9|17.05|17.1||17|17.6|17.8|17.9|18.2|18.1|18|18.2|18.7|18.85|18.85|18.7|18.4|18.55|18.35|18.4|18.05||||18.25|18.15|18.2|18.05|18.4|18.15|18|18.1|18.15|17.85|17.5|17.4|17.45|17.55|17.85|18|18.5|18.8|18.65|19|18.45|18.15|18.4|||18.15|18.15|18.35|18.45|18.2|17.7|17.4|16.9|16.7|16.5|17.15|17.1|16.9|16.65|16.45|16.5|16.6|16.35|16.4|16.1|||||||||15.8|15.85|15.8|15.9|15.95|15.8|15.85|15.6|15.5|15.4|15||15|15|15.1|15.45|15.35|15|14.85|14.65|14.8|14.95|15.05|15.5|15.45|15.4|15.4|15.65|15.5|15.65|16|16.2|16.1|16.15|15.9|15.85|15.95|16.2|16.25|16.2|16|16.3|16.65|16.95|17.55|17.7|17.65|17.6|17.3|17.75|17.7|17.65|17.2|17.55|17.3|17.1|16.9|16.7|15.9|16.55|16.7|17.05|17.85|17.35|17.65|18|17.35|16.95|16.25|15.3|15.9|||||||||15.767|16.199|16.253|17.0629|17.3329|17.6029|18.4668|19.0608|19.2228|18.6288|18.3049|18.5748|18.6288
09439|103438|/equities/hua-nan-fin|MSCI_EEM|20.7|20.6|20.6|20.6|20.8|20.9|20.85|20.7|20.8|21.55|21.9|22|22.3|22.25|22.15|22.1|22.1|22.1||22.1|22.3|22.25|22.2|22.2|22.05|21.95|21.9|22.1|22.1|22|22.1|22|21.85|21.8|21.65|21.5|21.35|21.35|21.5|22|22.05|22.1|22.05|22.15|22.1|22.15|22.2|||22.2|22.2|22.15|22.2|22.3|22.35|22.25|22.25|22.25|22.2|22.3|22.35|22.3|22.2|22.1|22.2|22.15|22.2|22.1|22.25|22.5|22.5|22.6|22.45|22.3|22|21.85|21.7|21.9|22.05|22.05|21.95|21.9|21.95|21.8|21.8|21.75||21.65|22.75|22.8|22.75|22.75|22.7|22.7|22.75|22.6|22.6|22.65|22.55|22.55|22.45|22.4|22.35|22.2||||22.25|22.1|22.2|22.05|22.05|21.85|21.75|21.85|21.55|21.3|21.55|21.5|21.95|22.1|22.3|22.6|22.75|22.8|22.85|22.8|22.7|22.7|22.7|||22.85|22.85|22.65|22.8|22.8|22.7|22.75|22.7|22.8|22.55|22.45|22.5|22.6|22.6|22.6|22.7|22.7|22.75|22.75|22.75|||||||||22.95|22.85|22.75|22.8|23.15|23.2|22.8|22.65|22.6|22.5|22.15||22.35|22.1|22.45|22.6|22.5|22.5|22.65|22.55|22.6|22.4|22.4|22.5|22.5|22.3|22.45|22.4|22.35|22.05|22.05|22.25|22.4|22.5|22.25|21.95|21.8|22.1|22.1|21.9|21.65|21.35|21.65|21.75|22|21.85|22.1|21.85|21.6|21.55|21.4|21.1|20.65|20.8|21.1|21|21|20.9|21.15|21.05|20.75|20.8|20.4|19.9|20.2|20.35|20.3|20.75|20.75|21.4|21.4||22|22.1|22.1|22|21.95|22.2|22.3|22.1|22.35|22.5|22.7|22.55|23|23.05|23.1|22.9|22.85|22.8|23.15|23
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM|457.5|451.5|453.5|457|448|447.5|447|454|448|447|457|462.5|472|470.5|477|481|494.5|498||497|510|510|509|505|505|518|505|502|517|517|522|527|518|514|494.5|493.5|490|488|493.5|498.5|495|496.5|495|493.5|490.5|487|489|||492.5|507|506|511|513|512|512|508|505|505|508|509|506|501|501|504|501|505|497|487.5|487|483.5|481|482|482.5|474.5|473.5|464|463|466.5|470.5|475|479|475|471|471.5|478.5||481|474|468.5|474|473.5|476.5|478|481|497|506|514|509|513|518|516|511|512||||516|509|507|514|523|524|518|512|506|501|497.5|492|487.5|488.5|492|502|513|510|514|508|504|505|501|||512|510|505|520|516|512|515|512|518|514|530|534|535|524|518|538|531|521|518|505|||||||||485.5|485|480|473.5|471.5|464|453.5|436|435.5|436|425.5||427.5|421.5|427|438.5|433|432.5|444|441.5|443.5|450.5|455|465.5|458|454.5|449.5|463|458|462|472.5|485.5|483|482|465|459.5|469|477|470.5|466|467|470.5|469|482.5|487|462.5|453.5|437|402|396.5|387|376|367|356.5|360.5|354.5|352|342|346|332.5|335|340.5|339|334.5|341.5|344.5|331.5|343.5|331.5|338|339.5||374|379|380|368.5|353|344|354.5|361|367.5|382|407.5|412|422|432|427|432|450|441|461.5|465.5
09441|103546|/equities/innolux|MSCI_EEM|14.65|14.6||||||||14.25|14.8|14.6|15.15|15.65|16.4|16.65|16.5|16.4||16.45|16.8|16.6|16.3|15.85|15.8|15.65|15.5|15.8|15.6|15.6|16|16.1|16|16|15.85|15.7|15.25|15.25|15.6|15.3|15.25|15.35|15.1|15.3|15.35|15.45|16.25|||15.85|15.65|14.55|14.65|14.3|14.5|14.6|14.65|14.5|14.5|14.8|14.6|14|13.8|13.8|13.9|13.9|13.8|13.5|13.8|13.75|13.8|13.8|13.45|13.3|13.3|13.15|13|13.05|13.2|13.45|13.45|13.4|13.5|13.2|13.35|13.55||13.35|13.85|13.8|13.8|14.1|14.2|13.9|13.95|14.6|14.8|15.05|15|14.6|14.75|14.55|14.55|14.2||||14.4|14.3|14.35|14.15|14.35|14.25|14.2|14.6|14.7|14.35|14.1|14.05|14.05|14.1|14.1|14.35|14.65|15.05|15.05|15.15|14.6|14.25|14.4|||14.55|14.55|14.65|14.45|14.2|13.45|13.2|12.8|12.6|12.35|12.65|12.8|12.5|12.2|12.05|12.05|12.1|12.05|11.85|11.65|||||||||11.3|11.55|11.55|11.55|11.7|11.6|11.65|11.4|11.3|11.15|11||11.05|10.9|11.05|11.3|11.15|10.8|10.8|10.7|10.9|11.2|11.45|11.7|11.7|11.6|11.75|11.9|11.9|11.95|12.15|12.6|12.45|12.5|12.3|12.15|12.2|12.4|12.35|12.25|12.15|12.2|12.55|12.6|12.8|12.95|12.95|12.85|12.65|12.85|12.65|12.65|12.35|12.35|12.3|11.9|11.75|11.75|11.75|12.2|12.35|12.4|12.85|12.8|12.6|12.8|12.35|11.85|11.25|10.85|10.8|||||||||10.447|10.5977|10.447|10.899|11.0999|11.2004|11.6524|11.8533|12.0542|12.0542|11.8031|12.1045|12.1045
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH|270|269.5|268|268.5|268|268|268|270|270|269|270|270|268.5|268|268|268|269.5|269.5||279.5|280|279|280|281|281|280|281|281|282.5|283.5|283|284|284|285|286.5|287.5|282|278.5|279|281.5|284.5|283|282.5|285.5|287|283|281|||283|283.5|284|284.5|283.5|282.5|284|283|284|282.5|283.5|281.5|280.5|278|277|277|276|279|278|281|283.5|285|285.5|287.5|286.5|287.5|287|285|285|282.5|280.5|281|282.5|278.5|273|271|270.5||270|270.5|269|269.5|266|269|268.5|269|269|270.5|270.5|268.5|269|269|269|268|267.5||||269.5|269|270.5|271.5|271|269.5|268|268|267.5|266.5|267|266.5|266.5|266.5|267|267.5|269|268|268.5|268|266.5|265.5|265.5|||267|268|267.5|268|267.5|267.5|267.5|267.5|269.5|268.5|267|267|267.5|267.5|267.5|268|267.5|269.5|270|270.5|||||||||270.5|272|270|269|271|273|271|270.5|270|269|267.5||271.5|268|268|267.5|267|267.5|268.5|267|267.5|268.5|270|272|271|268|269.5|270.5|267|265|265|265.5|267.5|271|266|266|263|264.5|264|263|262.5|263.5|262|261|262|263.5|263|261.5|262|262.5|260.5|260.5|258.5|264|267|267.5|267.5|265.5|265|266|262.5|269|269|267.5|270.5|271.5|271.5|275.5|274.5|269|268||274|275.5|276|280.5|278|279|283.5|280|278|270.5|271|272|277.5|272|269|269|274|280.5|285.5|283
09443|103237|/equities/yageo-corp|MSCI_EEM|474|472.5|467.5|470.5|464|459|454.5|454.5|441|446.5|453|456|467|465|463.5|463|463|459.5||459.5|458.5|459.5|457|450|449|459|457|472|484.5|485|488.5|494|492|490|492|488.5|485|484.5|484.5|487|495.5|495|491|489.5|487.5|482|486|||490|495.5|498|501|502|496|491|488|492.5|493|501|502|507|501|498.5|494.5|493|503|498|488.5|487|490|487|495.5|491|487|490|487|486|490|492|488.5|504|496|489|494|496.5||495|486|488|486.5|496|495.5|518|529|537|541|544|540|527|525|520|515|517||||523|518|518|527|524|515|502|504|499|495|485|481|492|505|507|515|540|546|553|542|537|528|525|||536|535|540|556|559|565|552|536|522|508|504|505|529|529|528|536|534|528|526|522|||||||||511|511|513|520|523|519|507|484|470|462|446||451|450.5|457|463|460.5|454.5|460|452|455.5|472|480.5|484|474.5|472|472|478|473|477|488|492|472.5|465.5|437.5|435|435|443|447|449|453|451.5|451.5|459|447|441.5|436.5|435|417|397|386|381|383|372|374.5|358|336||||||||334.15|346.62|332.9|340.39|327.92|330.41|337.89||356.59|364.08|363.45|354.1|329.16|326.67|337.89|355.35|370.93|370.31|392.13|400.23|405.22|411.45|413.95|413.95|405.84|399.61|413.32|410.21
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER|27.95||27.9|28.15|27.9|28.3||29.25|29.6|29|29|28.75|29.05|29|29.15|28.5|27.7|28.4|27.65|27.3|27.6|27.4|27|26.7|26.9|27.35|26.85|26.5|26.1|25.7|25.4|25.35|24.95|24.8|24.45|24.05|23.85|23.95|23.9|24.4|24.6|24.4|24.3|25||24.7|24.3|23.9|23.2|23.2|23.15|24|23.95|23.85|24|24.1||24.85|25.8|25.85|25.85|25.85|25.75|25.85|26.25|26.2|26.1|25.9|26|26.05|26.1|26.35|26.75|27|26.35|26.2|26.2|26.45|26.9|26.85|26.65|26.9|28.15|27.4|27.4|26.8||26.1|25.95|26.05|26.25|26.2||26|25.9|26.15|26|25.95|25.4|26.7|27.25||||27.45|27|26.85|26.5|28.25|28.4|28.4|28.1|28|27.6|28.05|27.1|25.95|26.1|25.85|26.4|26.25|26|26.2|27|28.05|28.3|28.4|28.3|28.45|28.35|28.1|27.85|27.9|27.9|28.1|28.75|29.1|29.2|28.95|28.4|28.4|28.6|28.95|28.9|29.15|29.05|29.15|29.1|29.75|29.6|29.3|31|32.65|32.35|32.7|32.5|32.15|31.5|31.95|31.5|31.05|31.05|30.3|30|29.9|30|30.25|29.8|30.85|30.5|30.3|||29.95|29.55|28.95||29.2|29.5|29.45|29|28.5|28.7|29|29.1|29.15|29.1|28.9||29|28.9|29.05|28.9|29.6||29.25|28.85|28.6|28.6|27.5|27.1|28.1|28.55|27.7|27.2|26.75|27.05|26.9|25.55|25.55|25.75|25.7|25.25|26.15|26.05|||25.5|26.15|26.05|25.9|25.95|25.45|25.45|25.4|24.25|23.3|23.25|22.7|22.55|22.7|22.95|23.3|23.5|23.5|23.4|22.75|22.75|23.1|22.95|23.6|24.4|24.4|25.5|26.8|27.65|28|28.25|28.5|27.8|28.2|28.2
09445|32497|/equities/anhui-conch-cement|MSCI_EEM|21.25|21.35|21.15|20.8|20.7|20.7|20.65|20.8|20.75|21|21.1|20.9|21.15|21.75|21.7|21.95|22.4|22.8|22.4|22.3|22.3|22.1|21.1|20.7|20.6|20.05|19.54|19.98|19.64|19.3|19.54||19.7|19.9|19.66|19.58|19.82|19.8|19.96|20.45|20.75|20.9|20.65|20.65|20.7|20.35|20.35|20.2||20.5|20.95|21.5|21.8|21.4|21.15|20.6|20.5|21.2|20.6|20.55|20.25|20.4|20|20.35|20.6|21.05|21.3||21.65|22.1|22.5|22.25|22.1|22.7|22.8|23.35|23.8|24|24.6|24.75|24.6|24.35|24.1|24.15|24.1|24.4||24.3|24.3|24.7|25|25.15|25.6|25.6|25.8|26.2|25.55|26.5|26.3|27.25|26.4|||26.2||26.6|26.7|27.1|26.65|26.8|26.75|26.65|27.8|28.1|28.4|28.4|28.65|28.95|28.5|28.3|28.15|28.3|28|28.5|29|29.8|29.95|30.4|29.3|29.05|28.6|28.9|29.9|30.45|30.25|30.5|28.9|28.6|28.7|28.6|28.7|27.75|28|28.15|28.35|28.3|28.1|28.85|29.8|29.6|29.4|29.3|30.1|29.75||||29.4|29.4|29.25|29.45|30|29.1|28.75|29.2|29.05|28.8|28.25|28.05|27.5|26.9||27.2|27.1|27.35|||27.2|27.6|27.3|26.8|27.6|27.75|27.6|28.35|28.5|29.1|28.25|27.4|27.3|28.15|27.9|27.2|27.85|27.55|26.9|25.55|26.25|25.95|25.9|25.45|25.6|26.55|26.85|27.35|25.5|25.7|23.2|22.25|22.85|22.85|22.45|21.55|21.2|20.95|20.2|20.1|20.85|22.1|22.05|21.65|22.5|23.9|23.95|24.45|24.7|24.5|24.45|24.3|24.25|24.65|25.4|26.15|27.15|26.65||24.6|24.5|24.45|25|25.7|26.2|26.45|26.6|27.15|28.2|28.85|29.5|29.5|29.6|29.3|
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM|13165|12974|12854|12650|12307|12185|12063|12205|12338|12380|12016|12524|13466|13254||12991|13632|13587|13512|13865|14580|14712|14703|14464|14646|14691|14521|14798|14701|14013|13963|13210|13186|12738|12101|11819|11533|12017|12294|12556|12594|12507|12250|12265|12467|12432|12620|12865|13401|13919|14300|14564||14628|15160|14769|14456|14950|15277|15611|15388|15631|16017|15629|15256|15270|15102|15037|15527|15699|15789|16103|16379|16202|16501|16297|16419|16012|16198|16701|17294|17500|17250|17134|17109|16936||17131||16883|16538|17235|17232|17306|17000|16126|16127|16327|15586|15580|15148|||15047|14400|14562|14002|14401|14966|14869|14659|14349|13801|15004|15028||14100|14291|14052|14108|14658|14996|14406|14168|14626|14607|14749|14760|14378|14925|14899|14900|15410|14926|14387|14850|15173|15151|15426|15564|16270|15985|15907|16485|16801|16511|16734|17035|16575|16222|17067|17429|17758|17839|18070|18180|18001|17951|18272|18871|18236|19346|20200|20200|20100|20138|19961|19081|18783|18603|18676||18613|18829|18900|||18661|18480|18385|17843|18000||18091|18607|18470|18517|18601|18595|18264|18474|18680|18517|19400|18821|18610|18512|18356|18410|18069|17850|17896|18400|18009|18283|18325|17850|18000|16837|17631|18425|18400|17624|17371|17238|17308|17220|17235|17200|16880|16536|16403|16012|16063|16335|17036|17074|17004|17005|16666|16695|16646|16924|16670|16694|15670|15057|15505|13901|13639|13567|13149|13808|14537|15352|15467|15300|15550|15600|15640|15896|16300
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM|3.95|3.98|3.89|3.94|3.92|3.88|3.89|3.95|3.9|3.96|4.08|4.09|4.23|4.26|4.29|4.31|4.39|4.43|4.33|4.36|4.62|4.74|4.52|4.51|4.49|4.47|4.38|4.42|4.44|4.39|4.47||4.58|4.5|4.39|4.35|4.34|4.31|4.41|4.47|4.83|4.82|4.81|4.81|4.87|4.77|4.74|4.83||4.9|4.96|5.01|5.04|5.02|5.04|5.17|5.22|5.23|5.15|5.11|5.04|4.99|4.96|4.87|4.84|4.93|4.92||4.9|4.98|4.98|5.09|5.08|5.1|5.06|5.13|4.96|5.02|5.13|5.17|5.33|5.39|5.3|5.03|5.03|5.04||4.95|4.9|5.01|4.98|4.95|5.01|5|5.03|4.97|4.86|4.86|4.81|4.79|4.73|||4.72||4.68|4.66|4.66|4.81|4.78|4.74|4.73|4.8|4.93|4.94|4.88|4.95|4.99|4.9|4.89|4.82|4.83|4.82|4.94|4.98|4.96|4.95|4.88|4.81|4.71|4.71|4.8|4.83|4.88|4.93|4.99|4.93|4.91|4.91|4.91|4.95|4.92|4.94|4.98|5.14|5.12|5.1|5.21|5.28|5.28|5.29|5.38|5.45|5.44||||5.35|5.3|5.25|5.24|5.34|5.43|5.33|5.33|5.23|5.18|5.1|5.13|4.99|4.78||4.85|4.8|4.71|||4.64|4.7|4.69|4.65|4.7|4.76|4.74|4.78|4.76|4.74|4.61|4.57|4.58|4.65|4.57|4.47|4.55|4.59|4.49|4.34|4.39|4.39|4.46|4.34|4.27|4.36|4.4|4.46|4.5|4.46|4.23|4.06|4.08|4.08|3.92|3.77|3.73|3.76|3.65|3.58|3.79|3.81|3.71|3.77|3.8|3.95|3.92|3.99|4.02|4|4.05|4|4.1|4.15|4.15|4.2|4.22|4.13||4.06|4.55|4.57|4.63|4.64|4.71|4.78|4.67|4.74|4.73|4.7|4.75|4.76|4.71|4.79|
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH|93.5|93.3|93.3|93.4|93.3|93.2|93.8|93.8|93.6|93.5|93.7|93.8|94|93.6|93.6|93.8|94.1|94||94|94.5|94.4|94.7|94.6|94.2|94|93.9|94.1|94.1|93.8|93.9|94.4|94.1|93.8|93.8|94.1|93.3|93.1|93.5|94|94.4|94.9|95.6|100|99.9|100|100.5|||101.5|102.5|102.5|102.5|102.5|102.5|102.5|102.5|103|103|103.5|103.5|103|103|102.5|102.5|102|102|102|102|102.5|102.5|103|103.5|104|103|103|102|102.5|103|103|103|103.5|103.5|102.5|102.5|102.5||103|103|103|102.5|102.5|102|101.5|104|104.5|104|103|103|103|103|101.5|101.5|100||||101|100|100|99.8|99.9|99|99|98.7|98.5|98.3|98.1|97.5|97.6|96.8|97.3|97.1|98.2|97.8|97.7|97.4|96.5|95.5|95.5|||96.6|96.9|96|96.4|96.3|95.9|96.1|95.5|96.3|95.5|95.3|95.3|95.1|94.8|94.9|94.7|94.7|94.5|94.6|94.6|||||||||95.2|95.2|94.7|94.2|95.5|97.3|96.9|95.9|95.6|95.2|93.8||94.6|94|93.9|94.5|94.3|93.6|94.2|93.6|93.6|93.6|93.9|94.6|95|94.1|94.6|94.9|94.3|93.6|93.5|93.9|93.5|93.8|93.9|93.1|92.7|93.2|92.6|91.7|91.3|91.8|91.9|92|92.7|93.8|94.5|94.2|94|94.3|93.4|92.7|92.2|92.8|93.7|94.2|94.3|94|93.6|94|92.2|91.9|92.1|90.4|91|92.1|91.1|91.2|92.9|93|92.1||92.9|94.3|94.6|95|95|95|95.8|96|96.2|95.6|96.1|96|96.8|96.3|96.7|97|97.1|97.1|98.2|98.2
09449|13194|/equities/qa-islamic-bk|MSCI_EEM|19.72|19.72|19.75|19.69|19.62|19.8|19.77|20.12|19.98|20.11|19.99|20.06|20.25|20.02|19.94|20.01|20.02|19.86|19.7|21|21|20.53|20.31|20|19.23|19.25|19.2|19.08|18.64|18.47|18.14|17.71|17.68|17.66|17.52|17.3|17.62|17.86|17.8|17.79|17.53|17.7|17.77||||17.01|17.17|17.46|17.69|17.85|17.96|17.97|17.85|18|17.8|17.7|17.8|17.81|17.77|17.8|18.07|17.72|17.64|17.52|17.7|17.78|17.8|17.76|17.8|18.09|18.35|18.41|18.48|17.99|17.89|17.91|18.54|18.63|18.6|18.44|18.6|18.35|17.89|17.65|17.56|17.6|17.89|17.73|17.48||||17.34|17.3|17.71|17.66|17.65|17.59|17.78|18.42|18.42|18.2|18.5|18.67|18.37|17.81|17.74|17.78|17.84|18.21|18.14|17.57|17.4|17.5|17.26|17.35|17.39|17.5|17.6|17.53|17.83|18.6|19.2|18.54|18.55|18.52||18.45|18.39|18.31|18.24|17.9|18.27|19.59|19.9|20|19.6|19|18.06||18.05|18.22|17.92|18.07|18.51|19.03|18.67|19.2|19.26|19.67|19.76|19.8|19.79|19.91|19.48|19.09|19|18.22|18.24|18.2|18.75|19.32|19.73|20.4|20.77|20.84|20.71|19.86|19.67|19.29|18.6||18.56|18.68|19.14|19.56|20.02|20.28|20.5|20.61|20.66||20.31|20.82|21.54|22.25|22.88|22.97|22.9|23.11|23.83|23.81|23.78|23.2|22.6|22.25|22.61|22.9|23.39|23.15|23.89|24.21|24.16|24.24|24.81|24.85|24.9|24.82|24.7|24.1|24|24.18|23.8|23.8|24|23.76|24.1|24.05|21.78|23.9|24.27|24.3|23.93|23.9|24|24.04|24.04|24.5|24.73|24.61|24.96|24.8|25.02|24.91|24.53|24.24|24.15|24.26|23.61|23.57|23.55|23.7|24.34|24.6|25.28|25.23|26.12|25.33|25.28|25.07|24.9
09450|50547|/equities/cezp?cid=50547|MSCI_EEM|946|946|946|950.5|942.5|946.5|945|946|956|957|955|946.5|952|955.5|942.5|942.5|950.5|950.5|952.5|965|955.5|951|937.5|934|916|904.5|899.5|895|891|892|888|893|899.5|902|896|892.5|882|900.5|||910.5|900|880|870|1003|1021|1038|1030|1032|1038|1050|1065|1036|1030|1025|1025|1025|1023|1012|1003|1008|1030|1000|990|998.5|1015|1025|1016|1040|1009|1003|1000|981|1035|1130|1111|1140|1190|1190|1196|1188||1185|1172|1147|1145||1145|1145|1145|1145|1150|1115|1120|1149|1155|1164|1176|1154|1142|1139|||1104|1067|1055|1041|1019|1009|1002|998.5|997.5|1000|996|1016|1042|1015|1007|1005|995|999.5|989|983|995|978|991|1042|1042|1027|1029|1015|992|1017|999|982|947|954|969|1004|1022|1015|978.5|935.5|951|936.5|925|906.5|900|898.5|883.5|886|895.5|875|876|846|832.5|816.5|805.5|795.5|795.5|794|794|794|793|790|786.5|787.5|787.5|785|785.5|781|770.5|761|766.5|762.5|760||756|754|752.5|752|745|750.5|770|772.5|760|746.5|739.5|732.5|741|750.5|764|775|790|785.5|804.5|809|803|805.5|800|811|810.5|810||815.5|826|829|832|827|801|791.5|788|805.5|805|809|808|795||809|789|770.5|765|790|747.5|723|756|735.5|760|764.5|777|775|831.5|855|902.5|879|859.5|838|858|865||899.5|901|917|915.5|914.5|936|933|953.5|976|965|955.5|921.5
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM|42.65|42.55|42.2|42|42|42.1|42.4|41.8|41.5|42.3|42.9|43.1|43.7|43.85|44|44.05|44|43.8||43.85|44.2|44.05|44.1|44.35|43.95|43.7|43.5|43.9|44.2|44.05|44.4|44.25|44.1|43.8|43.4|43.35|43.3|42.8|43.4|45.95|45.7|45.5|45.4|45.45|45.4|45.35|45.4|||45.55|45.7|45.8|45.15|46.2|46.3|46.2|46.25|46.2|46.15|46.2|45.9|45.45|45.2|45.3|45.15|45.8|45.8|45.35|45.9|46.35|46.7|47.1|46.9|46.85|46.4|46.2|45.8|45.8|46.2|46.15|46.05|45.95|45.6|45.2|45.35|45.9||46.05|45.8|46.25|46.3|46.5|46.1|46.2|46.1|46.45|47|47|46.85|46.75|46.65|46.55|46.35|46.3||||46.35|46.05|46.25|46.2|46.25|46.4|46.2|45.8|45.25|44.8|44.7|44.25|44.6|44.3|45.2|45.85|47.15|47.6|47.7|47.3|47|46.85|47.1|||47.6|47.6|47.05|47.5|47.05|46.75|46.6|46.7|47.2|46.5|46.65|46.5|46.6|46.65|46.6|46.5|46.55|46.55|46.6|47.05|||||||||46.7|46.35|46.2|46.2|46.05|45.8|45.6|45.15|44.95|44.25|43.4||43.9|43.55|44.05|44.05|43.95|43.75|43.65|43.35|44.35|46.85|47.3|47.7|47.45|47.1|47.1|47.55|47.4|46.8|46.8|47.05|48.05|48.6|47.25|46.45|45.4|45.8|45.45|45|44.6|44.4|44.65|45|45.65|45.35|45.7|45.3|44.75|44.65|44.8|44.6|44.25|44.75|45.05|45.65|45.1|44.5429|44.7396|44.0513|43.8546|45.0345|44.7887|44.5429|45.9195|45.9687|46.067|46.9028|46.7553|46.6078|46.9028||47.8861|48.1811|47.5419|47.7877|47.7877|47.9352|47.9844|47.6894|48.0336|47.8861|47.8369|46.8536|47.7877|47.6894|47.7877|47.7386|47.4928|47.7386|48.5252|48.1319
09452|103285|/equities/advantech-co-ltd|MSCI_EEM|341|342|345|347|344|346.5|345|343.5|340|338|345|345.5|347|343.5|348.5|348.5|352|350||380|390.5|391.5|392|394|400|402.5|398.5|391|396|398|398|402|392|384.5|375|372.5|366.5|370|379.5|386.5|383.5|370.5|361.86|362.77|365.5|365.5|365.04|||371.4|369.59|378.68|374.59|371.86|406|401|398|398|393.5|396.5|392.5|391.5|392|395|394.5|397.5|400|394.5|397.5|394|397|396|392|393.5|394|389.5|382|382|382.5|378|378|379.5|375|374|368|367||366|363.5|359|356.5|358|357.5|365.5|369.5|370|372|369.5|368.5|364.5|358.5|354.5|352|356||||369|368.5|371.5|373.5|373.5|376|366|361.5|359|356.5|358.5|355|354|347|350.5|350|354|353|356|353.5|351|347.5|356|||356.5|357.5|352|354|353.5|356|358|356|360.5|357.5|355.5|358|358.5|355.5|353.5|349|343.5|340|340|336|||||||||337|338|332.5|326|331|344|341.5|337.5|338.5|332|324||330|326|329.5|335|332|328.5|332.5|328.5|324|325|332.5|337|328.5|324|322.5|327|325.5|324.5|323|324|320.5|324.5|315|315|313|315.5|317.5|314|305.5|310|310|314.5|318|311.5|317|310|296.5|302|294|282.5|269|275|295.5|293|290.5|293|296|292|292.5|292|298|288|296|296|289.5|292|289|293|291||298.5|301.5|299|298|291.5|290|296|298.5|299.5|299.5|305.5|310|316.5|313.5|318|316|313.5|315|323.5|319.5
09453|103448|/equities/sinopac-fhc|MSCI_EEM|17.15|17.05|17.1|17.15|17.1|17.05|17.15|16.95|16.8|17|17.25|17.4|17.9|17.75|17.7|18.2353|18.2843|18.1863||18.1373|18.2843|18.2353|18.45|18.4|18.05|18|17.95|18|17.85|17.85|17.9|17.7|17.6|17.55|17.45|17.4|17.25|17.05|17.2|17.55|17.4|17.35|17.3|17.3|17.2|17.2|17.15|||17.2|17.2|17.2|17.25|17.4|17.4|17.35|17.4|17.4|17.35|17.35|17.3|17.2|17.15|17.15|17.1|17.15|17.15|17|17.15|17.2|17.35|17.25|17.2|17.15|17.05|17|16.8|16.8|17|17.2|17.15|17.05|17|16.85|16.8|16.75||16.7|16.65|16.6|16.65|16.6|16.6|16.6|16.7|16.7|16.75|16.75|16.65|16.55|16.55|16.6|16.55|16.5||||16.55|16.5|16.6|16.55|16.55|16.3|16.25|16.2|15.95|15.8|16.25|16.25|16.5|16.55|16.6|16.85|16.95|17.1|17.05|17.05|17.05|17.05|17.05|||17.15|17.25|17.1|17.2|17.3|17.25|17.15|17.2|17.25|17.1|17.05|17.1|17.15|17.25|17.1056|17.1056|17.056|17.0064|17.1552|17.4031|||||||||17.2047|17.1552|17.1056|17.1056|17.1056|17.056|16.8577|16.6593|16.5602|16.4114|16.3619||16.5602|16.4114|16.5602|16.5602|16.5106|16.461|16.3619|16.2627|16.3123|16.3619|16.7585|17.1552|17.2543|17.2543|17.4031|17.5022|17.5022|17.651|17.5518|17.6014|17.5518|17.5518|17.3535|17.2047|17.0064|17.056|16.9568|16.9568|16.6593|16.6098|16.6593|16.6098|16.6593|16.6593|16.6593|16.461|16.1635|16.2131|16.114|15.9652|15.7173|15.6677|15.866|15.9652|15.866|15.7669|15.866|15.6181|15.2215|15.4694|15.8165|15.4694|16.0644|16.3619|16.2131|16.461|16.5106|16.7089|16.5602||16.7585|16.7585|16.7585|16.6593|16.7089|16.8577|16.8081|16.6098|16.8577|16.9073|17.0064|16.9568|17.3535|17.3039|17.4527|17.9485|17.7997|17.7006|17.8989|17.7997
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM|68830|68000|68038|68023|65200|65555|64232|65303|66217|68851|69565|71301|77216|78055||77367|79004|78404|80407|82560|86600|86177|86919|87230|88685|88500|88546|88016|89781|89565|88205|85828|90686|89700|83200|82378|79400|81200|81558|85053|85493|84981|83895|84397|84579|85060|86803|86750|90360|92691|97323|103728||102793|106798|105321|104000|107812|111492|110318|109358|110559|113451|110140|108253|109270|108500|106500|106991|109002|109409|109686|111283|110337|113341|113634|112706|107928|107051|110876|111539|115733|110002|109887|107000|105702||105501||106419|105293|108000|109694|107709|108191|100578|98666|99873|98230|97962|95129|||93952|94530|96376|93818|95400|99120|99494|100607|98458|97651|102470|102660||100432|95200|92303|95416|98469|99142|95448|97178|96184|96034|96593|100000|97401|101234|101609|101250|104865|103845|101490|108475|108200|112901|112501|115051|122208|119500|121200|123633|127294|127297|129846|131202|128553|125738|125381|127861|127255|129500|128525|130286|133003|132569|137638|136004|137539|144620|143031|146003|145932|145560|152261|148558|145522|144918|143615||142167|141361|144503|||144740|144789|144015|139097|133770||135500|143007|153239|153530|158124|165000|162001|163518|165716|163000|171258|161800|161312|162662|160057|162341|160529|154383|154755|161310|161200|166385|168195|163704|165700|156685|157363|154600|153001|148540|145785|145282|144879|144300|143286|142255|138222|138076|137798|135909|136341|137510|142527|138481|138389|138912|140322|138503|137373|141068|141152|137700|135382|127211|127346|114200|112902|114660|111500|113013|119309|121606|121203|117401|122218|124405|123500|124326|123179
09455|50024|/equities/citic-sec|MSCI_EEM|15.58|15.78|15.5|15.14|14.92|14.76|14.46|15.54|15.24|15.32|15.34|15.22|15.64|16.54|16.5|16.32|16.54|16.84|16.04|16.12|16.18|16.7|14.98|15.06|14.76|14.16|13.66|13.8|13.76|13.92|14.02||14.24|13.92|13.78|13.66|13.56|13.54|13.64|13.82|13.82|13.76|13.88|13.92|14.02|14|13.86|13.96||14.36|14.7|15|15.1|14.92|14.96|14.82|14.82|14.98|14.54|14.52|14.46|14.5|14.76|14.4|14.24|14.72|14.96||15.2|15.52|16|16.2|16.2|16.58|16.38|16.54|16.24|16.7|16.86|17|17.36|16.86|16.7|16.1|15.82|16.14||16.22|16.06|16.06|16.24|16.3|16.44|17.08|17.24|17.38|17.04|16.94|17|17.16|17.02|||16.8||17|16.76|16.46|16.46|16.7|16.6|16.62|16.9|16.74|16.76|16.48|16.46|16.48|16.24|16.28|16.04|15.96|15.82|16.14|16.44|16.68|16.78|16.88|16.96|16.62|16.48|16.4|16.6|16.98|16.92|17.12|16.82|16.64|16.84|16.8|17.12|17.06|17.32|17.38|17.34|17.56|17.3|17.94|18.54|18|17.74|18.02|18.68|18.42||||18.18|17.76|17.74|17.68|17.04|16.84|16.72|16.8|16.96|16.54|16.16|16.36|15.8|15.4||15.72|15.42|15.66|||15.4|15.48|15.16|15.16|15.42|15.58|15.62|15.92|15.82|16|16.14|16.16|16.16|16.46|15.7|15.42|15.64|15.02|14.66|14.24|14.6|14.66|14.5|14.14|14.12|14.52|14.42|14.62|14.54|14.7|13.92|13.54|13.4|13.38|13.12|12.72|12.6|12.48|11.9|11.6|11.82|12.3|11.94|11.94|12.22|13.2|12.58|12.76|12.94|12.92|12.72|12.46|12.5|12.66|12.82|12.9|13.2|13.08||12.54|13.18|13.04|13.54|13.68|13.8|14.22|14.28|14.52|14.64|14.58|14.72|15.38|15.36|15.72|
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH|4.48|4.4|4.34|4.34|4.24|4.19|4.25|4.35|4.46|4.42|4.36|4.35|4.27|4.95|4.81|4.74|4.84|4.75|4.6|4.62|4.67|4.67|4.5|4.47|4.45|4.42|4.34|4.43|4.4|4.26|4.32||4.4|4.5|4.46|4.4|4.39|4.37|4.4|4.44|4.46|4.33|4.31|4.23|4.3|4.31|4.2|4.17||4.31|4.44|4.61|4.63|4.46|4.44|4.35|4.23|4.52|4.52|4.58|4.55|4.56|4.55|4.51|4.51|4.63|4.61||4.66|4.86|4.96|4.96|4.87|4.95|4.97|5.03|5.03|5.07|5.12|5.11|5.17|5.26|5.28|5.14|5.05|5.08||5.26|5.21|5.22|5.25|5.28|5.35|5.54|5.68|5.73|5.79|5.79|5.64|5.85|5.87|||5.7||5.75|5.8|5.75|5.67|5.87|5.75|5.81|5.92|5.74|5.77|5.68|5.55|5.74|5.7|5.83|5.78|5.72|5.72|5.95|6.12|6.43|6.37|6.47|6.39|6.06|6.26|6.31|6.4|6.56|6.5|6.54|6.6|6.66|6.72|6.95|7.08|6.9|6.98|6.9|7|7.02|7.13|7.3|7.28|7.42|7.42|7.57|7.52|7.72||||7.6|7.65|7.73|7.85|7.93|7.96|7.86|7.83|7.98|7.51|7.01|6.91|6.7|6.44||6.52|6.52|6.57|||6.54|6.64|6.69|6.62|6.98|6.94|6.96|6.9|6.86|7.16|6.91|6.58|6.58|6.71|6.31|6.18|6.4|5.65|5.25|5.16|5.34|5.39|5.3|5.34|5.45|5.7|5.55|5.68|5.56|5.47|5.17|4.94|5.11|5.1|5.01|5.02|4.95|4.92|4.56|4.46|4.55|4.86|4.58|4.53|4.56|4.79|4.77|4.93|4.97|4.94|4.98|5.03|5.1|4.98|5.07|5.2|5.38|5.51||5.15|5.5|5.56|5.75|5.88|5.82|5.86|5.85|5.9|6.05|5.99|5.97|5.9|5.86|5.98|
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM|7.7|7.8|7.7|7.7|7.7|7.7|7.7|7.9|7.9|8|8.1|8.2|8.3|8.4|8.4|8.5|8.5|8.6|8.7|8.7|8.8|8.7|8.6|8.6|8.5|8.5|8.4|8.5|8.6|8.5|8.6||8.6|8.7|8.6|8.6|8.6|8.6|8.6|8.7|8.7|8.6|8.7|8.6|8.6|8.6|8.5|8.5||8.5|8.7|8.8|8.9|8.9|8.9|8.9|9|8.9|8.9|8.8|8.9|8.9|8.7|8.6|8.5|8.5|8.5||8.7|8.9|9|9|8.9|9|9.1|9.2|9.5|9.7|9.6|9.6|9.8|9.9|9.8|9.8|9.8|9.9||9.9|9.9|9.7|9.6|9.6|9.7|9.8|9.7|9.6|9.6|9.6|9.5|9.4|9.5|||9.5||9.4|9.4|9.4|9.4|9.3|9.5|9.5|9.7|9.5|9.6|9.5|9.5|9|9|9.1|9.1|9.1|9.1|9.3|9.2|9.2|8.9|8.9|8.8|8.5|8.5|8.5|8.6|8.6|8.6|8.7|8.6|8.6|8.6|8.6|8.7|8.8|8.8|8.9|8.9|9|8.9|9|9.3|8.9|8.8|9.1|9|9||||8.8|8.7|8.7|8.6|8.7|8.6|8.6|8.6|8.8|8.6|8.5|8.7|8.5|8.2||8.3|8.2|8.3|||8.3|8.3|8.1|8|8.3|8.6|8.8|8.3|8.2|8.2|8.3|8.3|8.2|8.3|8.1|8.1|8.3|7.9|8|8|8.1|8.2|8.2|7.9|7.8|7.8|7.7|8|7.9|7.9|7.8|7.6|7.6|7.8|7.9|7.6|7.5|7.3|7.1|7|7.1|7.4|7.3|7.1|7.1|8|8|8.2|8.2|8.1|8.2|8.2|8.1|8.1|8.4|8.6|8.7|8.5||8.2|8.2|8.1|8.4|8.6|8.9|9.1|9.1|9.2|9.3|9.3|9.5|9.5|9.5|9.5|
09458|8582|/equities/bankcomm|MSCI_EEM|4.37|4.36|4.3|4.28|4.26|4.24|4.23|4.31|4.23|4.3|4.39|4.42|4.46|4.48|4.48|4.47|4.49|4.52|4.52|4.55|4.65|4.68|4.57|4.57|4.55|4.49|4.42|4.49|4.46|4.44|4.46||4.48|4.46|4.41|4.39|4.4|4.4|4.45|4.53|4.68|5.19|5.18|5.15|5.17|5.1|5.05|5.03||5.11|5.14|5.14|5.15|5.1|5.1|5.2|5.21|5.29|5.22|5.16|5.1|5.06|5.02|4.98|4.99|5.06|5.09||5.05|5.11|5.13|5.22|5.2|5.23|5.21|5.26|5.14|5.17|5.3|5.29|5.44|5.45|5.34|5.13|5.13|5.16||5.05|4.96|5.01|5.02|5|5.06|5.1|5.08|5.15|5.03|5.04|5.01|5.01|4.96|||4.92||4.92|4.9|4.91|4.86|4.86|4.81|4.82|4.86|4.84|4.82|4.78|4.81|4.82|4.7|4.68|4.71|4.7|4.68|4.76|4.81|4.83|4.78|4.78|4.73|4.65|4.63|4.66|4.76|4.78|4.78|4.77|4.73|4.76|4.78|4.77|4.79|4.78|4.81|4.81|4.77|4.76|4.73|4.78|4.84|4.82|4.81|4.89|4.9|4.86||||4.83|4.81|4.82|4.82|4.79|4.76|4.75|4.73|4.7|4.72|4.65|4.65|4.6|4.42||4.46|4.51|4.38|||4.35|4.36|4.32|4.28|4.32|4.37|4.35|4.37|4.34|4.34|4.36|4.38|4.35|4.37|4.35|4.31|4.37|4.4|4.32|4.27|4.3|4.24|4.2|4.15|4.08|4.12|4.15|4.19|4.24|4.2|4.08|4.01|4.06|4.01|3.92|3.84|3.86|3.88|3.83|3.83|3.93|3.99|3.97|3.97|4.02|4.08|4.06|4.06|4.06|4.05|4.06|4.05|4.06|4.08|4.1|4.15|4.19|4.15||4.04|4.04|4.02|4.07|4.13|4.18|4.26|4.28|4.32|4.32|4.32|4.34|4.38|4.4|4.46|
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM|296.2689|295.0992|289.548|290.5355|287.6304|287.199|287.9277|287.6592|289.0494|299.3178|296.0868|290.6985|293.4214|295.6841|295.7991|295.732|296.8346|290.4109|295.3485|294.3035|298.2536|301.5134|296.7387|296.9497|283.6036|283.8912|285.6937|291.3217|293.3543|297.7742|295.3006|293.9871|293.9487|299.2987|299.615|295.7129|302.2037|296.4128|296.3361|296.499|299.8835|294.0734|287.6304|289.2603|289.0111|292.1942|290.1232|294.1692|295.5499|297.6112|297.2469|307.3811|308.3302|311.964|308.5795|300.1328|294.687|293.7953|296.3169|300.1424|292.6544|290.6314|289.0686|288.2057|295.2622|296.9688|303.0091|298.7617|298.1769|293.9391|293.8912|299.1261|304.8883|311.7051|309.6821|306.9592|306.8633|305.4635|305.5019|305.8566|303.4214|303.7761|298.9343|296.7771|303.3926|300.8327||298.6563|299.1165|297.7454|299.1836|297.2948|297.803|309.9026|317.8221|316.777|334.3608|332.4529|335.1566|333.9389|335.7031|335.7127|||333.5267|337.8987|331.9064|330.5161|335.4634|337.9466|327.0166|321.8201|317.266|315.4347|315.5785|316.7962||317.0646|316.5852|319.2698|327.1413|316.3168|318.3494|320.8901|319.7684|319.7684|325.7415|329.2506|326.4701|328.9342|325.9812|329.6149|326.8153|330.1518|329.8929|324.3992|339.4135|338.4739|342.1939|339.0875|341.1968|332.8843|331.9351|333.8143|329.193|323.7568||318.6562|320.7751|312.7789|310.6409|311.2257|320.2381|330.775|328.2439|327.5823|325.2621|315.6648|309.7876|311.3791|310.5546|310.7463|309.8835|306.3648|305.2238|302.9707|296.9305|291.9545|281.3984|273.2681|270.3247|267.4771|265.7226|274.3611|277.7935|278.0619|279.759|283.1722|284.2748|279.6343|279.2796|277.8606|278.5893|283.0188|286.0389|292.5969||293.5652|294.9075|297.1798|291.0628|290.3438|288.3016|293.4022|286.1731|286.432|296.2689|296.2689|296.499|296.8059|294.9842||301.8298|300.43|305.0033|310.871|316.4318|306.8921|296.71|296.2977|292.7503|292.0408|291.6764|283.6036||295.6329|289.8819|285.7322|284.9218|282.1489|279.7372|274.8552|273.9764|270.2564|283.8185|284.7754|278.4971|278.0675|262.1425|267.1124|263.7438|269.5827|268.0497|269.0749|264.6421|257.7976|249.3127|247.4478|256.7821|260.4143|253.8822|253.0621|261.3224|268.5282|278.8291|280.8991|275.773||277.0228|281.397|282.1977|285.1073
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH|6.8|6.53|6.3|6.48|6.4|6.31|6.27|6.48|6.56|6.07|5.7|5.99|5.99|6.19|6.25|6.01|6.205|6.405|6.47|6.32|6.68|6.71|6.58|6.32|6.31|6.6|6.535|6.74|6.78|7|7|7.18|7.57|7.77|7.66|7.345|7.14|7.135|7.095|7.2||7.49|7.315|7.25|7.455|7.54|7.4199|7.38|7.6|7.43|7.53||7.98|8.13|7.83|7.845|7.625|7.62|7.545|7.57|7.44|7.43|7.38|6.935|6.52|6.87||7.275|7.26|7.28|7.32|7.62|7.68|7.94|7.86|7.1801|7.53|7.085|7|6.84|6.8507|7.3|7.1507|7.09|6.8|6.865|7.17|7.14|7|7.03|6.89|7.305|7.5|7.86|7.84|7.97|7.72|7.51|7.55|7.35|7.49|7.43||7.515|7.55|7.8|7.99|8.21|8.33|7.9|7.8806|7.51|7.46|7.48|7.03|6.75|7.565|7.75|7.43|7.235|7.435|7.44|7.31|7.37|7.47|7.585|7.915|8.09|7.7903|7.89|7.53|7.57|7.37|7.755|7.8|7.575||7.935|8.21|8.185|8.32|8.15|8.08|8.46|8.32|8.25|7.9|8.41|8.73|8.525|8.115|7.78|8.56|8.68|8.36|8.36|8.41|8.215|8.02|8.255|8.38||8.54|8.31|8.24|8.545|8.625|8.41|8.85|8.88|8.38||8.04|7.8608|7.85|8.015||7.905|8.2|7.84|7.755|7.865|7.73|7.62|7.71|7.77|7.58|7.9|7.53|6.935|7.33|7.27|6.75|6.84|6.6|6.14|5.7|5.71||5.74|5.46|5.44|5.51|5.075|5.26|4.74|4.44|4.03|3.8|3.645|3.83|3.94|3.815|3.6|3.65|3.75|3.57|3.5501|3.6701|3.6|3.5315|3.14|3.7|3.79|3.73|3.91|3.85|3.83|3.62|3.83|3.815|3.94|4.195|4.322|4.34|4.25|4.02|4|3.97|3.85|3.92|4.1234|3.99|4.22|4.14|4.48|4.495|4.57|4.71|4.63|4.71|4.81
09461|103248|/equities/accton|MSCI_EEM|463|466|466|477|465|442|411.5|398.5|392|385|381|375|375.5|361|378.5|385|373.5|361||366|388|380.5|378|368|393|393|387|373|380|383|385|391.5|386|392|367|360|349|348.5|358|364|365.5|349.5|340.5|342.5|339|341|329|||352|356|355.5|356.5|370|358.5|350|342|341|339.5|349|345.5|339|333|336.5|343.5|346.5|346.5|310|283.5|281|286|281|287.5|296.5|294|290.5|283.5|281|279.5|283.5|291.5|290.5|285.5|291.5|288.5|297||291|287|285|286.5|291.5|289|298|315.5|308|311.5|304.5|301.5|309.5|307.5|303.5|306.5|305.5||||311|307|303.5|301.5|304|310|308|304|297|291.5|292.5|292|294.5|289.5|291.5|297|302.5|295|301.5|290.5|284|283|272|||279.5|274.5|268|274|274|280.5|276|273.5|272|268.5|267.5|270.5|270.5|259|253.5|251.5|250|245|243|250.5|||||||||247|244|243|251.5|251.5|249|243|248.5|243.5|241|237.5||234.5|230|232.5|237.5|232|233|253|249|245.5|251|254|256.5|249.5|247|246|244|245|248|255.5|254.5|255.5|271.5|269|266|260.5|264.5|263.5|261|254|252.5|257|258.5|255.5|252|253|255|239.5|251.5|248|245|243.5|237|239|240|239.5|231|223|207|218|224|225|229|241.5|245|237.5|247|252|259|268||283|283.5|284|276|263|262.5|269.5|262|273.5|269|278.5|278|281.5|282|276.5|280.5|281.5|272.5|278.5|278
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE|75.36|75.08|74.04|75.76|76.16|75.72|74.45|73.99|76.74|76.24|76.63|76.68|78.36|79.44|79.73|77.6|80.17|79.6|78.95|78.58|81.27|82.55|79.81|80.51|80.09|77.34|75.16|74.93|74.4|72.33|72.57|71.9|73.62|72.11|70.14|68.36|67.31|66.55|65.04|67.69||69.56|67.88|67.14|67.39|69.87|68.74|67.91|70.06|69.61|69.16||70.8|70.67|69.88|69.74|66.9|68.29|68.31|68.34|67.62|66.68|67.82|64.47|62.9|63.79||64.05|62.35|62.17|63.84|66.03|66.08|65.74|67.06|66.53|67.09|66.17|66.67|70.25|74.37|75.46|73.02|71.9|72.55|72.81|73.65|72.04|71.1|72.05|72.21|74.76|74.22|77.13|76.57|77.34|75.88|76.8|75.49|74.14|73.34|71.37||70.88|70.28|71.35|73.23|72.73|71.47|71.58|69.56|68.36|67.19|67.92|68.04|68.39|66.29|64.66|63.91|64.9|70.21|67.82|69.4|70|70.34|69.57|73.44|72.59|70.69|72.36|69.48|68.57|67.1|68.6|70.14|71.25||70.7|71.93|69.72|69.99|68.7|70.11|71.25|71.38|70.88|70.9|72.32|71.47|70.79|71.13|70.19|70.56|71.01|71.21|70.06|69.82|71.58|71.44|72.43|71.88||72.33|70.28|69.88|67.04|65.7|63.1|60.06|58.87|58.53||57.88|58.72|58.6|59.14||58.16|57.31|58.42|57.69|56.87|57.09|57.17|58.17|58.44|57.26|58.26|58.62|57.66|58.18|58.16|57.81|57.99|56.85|56.26|55.14|56.22||55.55|55.74|54.1|55.31|55.16|56.44|57.72|56.92|56.05|52.62|50.97|50.99|50.6|49.3|44.85|46.07|46.75|44.58|44.41|45.77|46.17|43.44|43.74|44.2|44.61|44.24|45.01|45.24|45|44.75|44.7|44.42|45.61|45.61|45.69|45.77|46.15|43.98|42.67|41.63|41.88|41.63|40.79|41.18|43.63|43.61|44.82|43.91|44.31|44.72|44.71|45.92|47.12
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM|11.47|11.2|10.89|11.06|10.54|10.13|10.07|10.22|10.99|10.72|10.98|10.8|11.01|11.74|11.74|11.57|12.18|12.37|12.26|11.81|12.675|13.15|12.71|11.94|11.8|11.935|11.07|11.48|11.755|11.75|11.29|11.4|11.73|12|11.595|10.84|10.55|10.29|9.9|10.495||11.25|10.84|10.7|11.0301|11.52|11.31|11.1004|11.51|11.9|11.82||12.84|13.24|12.91|12.5|11.27|11.31|11.23|11.425|10.58|10.61|10.7462|9.85|9.5702|9.81||10.1|9.98|10.08|10.39|10.455|10.05|9.99|9.66|10.25|11.3|10.785|11|12.55|13.7|14.21|14.085|14.03|13.5|13.46|15.14|15.28|15|14.66|14.55|15.61|15.77|16.205|16.72|17.04|16.82|16.38|16.83|16.3|17.535|16.925||16.98|16.78|17.53|18.16|18.52|19.68|18.93|18.78|18.2|18.41|17.8|17.04|16.55|15.55|15.84|15.47|15.365|15.36|15.39|15.34|15.72|16.77|17.5|19.44|19.72|18.65|19.51|19.065|19.06|18.8|19.335|19.6905|20.01||20.46|21.814|21.18|21.15|22.96|22.15|24.9|23.68|22.82|22.04|23.78|25.23|23.935|23.21|23.14|25.61|24.35|23|23.16|22.73|21.73|21.14|21.77|22.9||23.56|22.07|19.69|21.88|24.04|23.4|24.93|25.14|21.62||19.89|19.14|19.48|19.26||18.87|19.46|18.295|17.65|18.19|19.621|19.37|19.81|19.42|18.41|19.79|18.6|16.49|17.6143|16.8|14.92|14.7015|13.8|12.6572|11.35|11.165||11.3501|10.35|13.485|14.43|13.99|14.14|15.01|13.17|12.19|10.12|9.11|10.215|10.23|8.75|8.46|8.91|9.05|8.4075|9.295|11.0995|12.37|12.04|9.39|13.59|14.21|14.19|15.5|14.52|14.12|13.635|14.48|13.79|14.55|15.559|17.52|18.09|17.93|17.19|17.42|16.56|18.51|19.6|20.01|20.21|20.69|20.81|21.31|21.1|21.56|22.756|22.52|22.63|23.26
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER|137.8||139.6|138.1|137.3|136.6||138.2|140.5|140.2|140|141.1|140.6|140.4|141.1|140.1|139.6|141|142.7|141.2|146|145.1|147|147.2|147.3|147.5|149.1|146.3|142|139.6|139.5|144.5|144.6|142|135.3|135.2|135.6|135.5|136.3|135.8|137.5|136.6|137.4|138||136.7|139.1|140|139|137.3|136.7|137.5|139.1|138.2|137.6|134.8||136.8|135.3|135.3|134.8|138.1|137.6|137|133.8|132.1|133.2|131.6|135|135.4|137.9|137.7|136.5|135.6|135.5|135.6|135.4|135.3|135.7|135.3|135.7|137|137|138|137.2|141.1||140|136.5|137.2|138.7|135.1||132.1|128.1|127.3|127.5|130.2|128|128.6|124.7||||123.7|125|127.6|126.8|127.5|126.1|125.5|125.5|123.3|121.2|123.2|122.5|121.3|122.1|120.5|122.1|117.2|121|123.2|127.8|124.3|127.1|125|125.2|123.8|123.6|123.4|122.6|123.1|123.1|123.2|123.3|123.6|123|124.2|124.5|124.7|125|124.5|124.6|124|123|122.6|125|123.3|123.5|121.3|121.7|121.7|121.8|121.7|122.1|121.5|122.7|122.4|123.4|122.6|120.7|113.7|110.9|109.9|109.9|111.6|110.8|112.5|108.7|105.5|||105.5|105.7|105.6||106.6|108|107.6|107.2|106.8|107.2|110.1|112.6|110.7|108.3|104.8333||107.1666|106.6666|105|106.8333|107.75||107.4166|108.8333|108.6666|107.9166|107.5|107.6666|105.8333|106.9166|106.1666|107.5|110|109.5833|109.6666|107.5|110|109.3333|105.6666|105|105.4166|106.9166|||104.5|102.8333|101.1666|99.8333|99.25|98.8333|99.6666|100.4166|98.3333|98.3333|99.5|96.8333|95.8333|92.5|91.6666|93.0833|95.25|94.6666|92.9166|91.8333|92.5833|93.6666|92.6666|95.1666|99.8333|99.8333|99.1666|100.4166|100.8333|99.0833|100.3333|102.0833|104.25|106.1666|104.5833
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|802.5||821.5|830.5|821.5|828.5||857.5|860.5|860|857|862|877|884|888.5|889|901.5|905|902|896|913|912|918|922|923|924|923|935|920.5|921|920.5|925|932|915.5|910.5|910|907|910.5|922|918|931.5|923|916|914||915.5|913|908|908|911.5|907.5|907|905.5|904.5|910|909||910|913.5|906|903|915|910|908|910.5|910|910.5|901|912.5|918.5|911|910.5|925.5|926|928.5|922|922.5|920|935|929.5|919.5|913|913.5|907|903.5|899.5||895|888|885|896|895||899.5|891|889|883.5|883.5|872|886.5|880.5||||870|862|882|889|901|905|911|898.5|899.5|885|891.5|880|877|861|848|866.5|860|856|852.5|871|858|880|886|886|884.5|860|852|866|881|881|879|873|860|870|885.5|878|883|893|897|888|905.5|908|910|903|930|905|900|926|940|942|943|939|933|930|925.5|915|923|911|901.5|900|897|899.5|899.5|900|910|900|900|||900|901|912||913|910|898.5|898|894|910|910.5|922|916|915.5|910||910|893|890|901.5|940||905.5|900|882|876|865|837|836|855|855|842|830.5|821.5|808|784|820|826.5|820.5|811.5|800.5|807.5|||790|792|781|773|764.5|770|770.5|780|780.5|750|762|755.5|759|751|741.5|745|760|760.5|750|720|725|741.5|725|747.5|800|800|786|800.5|828|835|844.5|850|854|878|862.5
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM|14.2644|14.0365|13.9605|14.3024|14.5398|14.4259|14.6633|14.8342|14.9482|15.0811|15.1001|14.8247|15.3945|15.651|15.9833|15.499|15.5655|15.7269|15.423|15.3281|16.2683|16.3347|15.8979|15.1571|14.1599|14.7867|15.366|15.499|15.4515|15.632|15.2236|14.9102|15.2616|16.0973|15.9928|15.651|15.8124|16.0498|15.7269|16.5722|16.9235|16.4392|16.6386|16.7431|16.6196|16.5057|16.3632|16.2493|16.4202|16.6291|16.8571|16.9046|16.8666|16.9805|16.9615|16.6576|16.3727|16.3822|16.7811|16.8571|16.3347|16.0783|15.67|15.6225|15.8504|15.48|15.8694|15.7459|15.7079|15.7269|16.1448|16.3442|16.7241|16.4962|16.3157|16.1638|16.0783|16.0118|16.0023|16.1258|16.2208|16.1923|16.3157|16.1638|16.4297|16.6196||16.7811|16.1638|15.7934|16.1448|16.5152|16.6386|16.8761|16.952|17.5314|18.1866|18.2341|18.4336|18.3291|18.8419|17.7973|||17.8637|17.8068|17.7213|17.8732|17.8068|16.9805|16.7621|16.6007|16.0688|16.1923|16.2303|16.0023||15.8599|16.4012|16.3537|16.5912|16.6007|16.9046|17.3889|17.8447|18.1676|18.481|18.0632|17.3414|17.4174|17.1515|17.5883|17.4174|19.6397|19.5732|19.2598|20.4659|20.048|19.8866|19.8771|20.276|20.1335|19.8296|20.1525|20.4374|20.6653||22.1279|22.5077|21.824|21.0262|21.0547|21.2352|20.9408|20.6084|20.7888|20.8743|20.4754|20.314|20.2095|19.9911|20.2|19.1363|18.9939|18.633|18.3956|18.2721|17.8542|17.7308|17.0945|16.8096|16.6861|16.7431|16.5722|16.5817|17.047|17.2939|16.9235|16.8286|17.4174|17.3794|17.4934|17.7213|18.2341|18.633|18.614||18.519|18.9939|18.4431|18.8989|19.0034|19.2598|19.8296|19.6777|19.5162|20.295|19.9436|19.9911|19.7631|19.8296||19.7536|20.0385|20.6558|20.9123|20.9503|19.6112|19.1743|19.0888|19.1838|19.0888|18.8704|19.3548||19.9341|19.2598|19.1838|19.1173|19.6872|19.4687|19.3738|19.7631|19.5827|19.5162|19.8581|19.6872|19.3738|19.8866|19.9911|19.9056|19.9436|20.0575|19.9531|20.7508|20.8933|20.5229|20.6084|21.1022|21.1687|20.9597|20.8648|21.4061|21.767|22.1564|22.8686|22.5647||23.3245|23.4195|24.2172|24.2647
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM|68.2|67.8|66.6|68.4|67.9|68|68.3|70.1|70.3|70.7|71.7|71.6|72.5|72.2|74|74.5|74.5|75.2||75.7|77.5|76.5|76.5|75.7|75.5|76.5|76.8|77.1|79.2|80|80.8|80.4|80.3|79.1|79.7|80.3|80|80.5|81.8|83.7|87.4|87.7|86.3|86|86.2|86.3|87|||88.2|88.1|89.3|90.3|92.5|92.4|92.3|92.7|92.9|92.5|92.1|90.9|91.9|89.4|91.3|92.8|93.1|94|91.4|89.7|89.9|89.6|89.1|89.5|90.6|89.8|90.3|89|89.4|89.2|88.6|89.3|89.4|89.5|86.7|85.3|85.3||86.4|85.4|84.7|87|88.6|89.9|90.3|90.9|92.1|93.1|93.9|93.5|93.5|94.1|94.6|95.5|95.6||||96.7|96|95.6|97.1|98.8|97.6|93.8|94.1|93.3|94.6|93.2|91.1|91.5|90.9|90.7|91|93.6|93.7|93.4|92.5|91.5|91.7|89.9|||92.5|91.7|89.6|94|91.9|90.6|92.2|92.1|96.1|94.9|96.7|94.6|95.6|93.4|93.6|95.6|96.8|96.8|95.5|96.2|||||||||89.3|87.8|87.7|87.7|90.8|91.3|89.5|87.6|82|79.2|76.9||77.5|76|77.6|80.7|79.6|81|82.6|81.3|81.3|81.4|80.5|82.7|82.7|83.6|78|82.3|82.5|83.2|84.6|86.5|86|84.5|81.8|82.4|82|83.2|82.8|83.2|82.5|83.2|87.6|85.2|84.5|81.5|79.2|77.8|71.1|69.6|68.1|65.6|64.1|64.3|64.1|65.5|64.7|63.7|62.1|61.6|62.6|64.7|62.6|60.6|62.7|62|61.1|62.2|60|59.2|61||66.8|67.8|67.9|66.1|63.8|62.1|63|63.3|64.1|64.3|67.2|68|68.2|72|72.3|73.1|74|72.3|74.7|74.5
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH|16.15|15.88|15.08|15.985|15.88|15.65|14.965|14.47|15.83|15.471|16.025|16.26|16.25|17.365|16.92|16.87|17.435|17.615|17.64|17.62|18.41|18.135|17.455|16.86|17.31|17.4|16.5804|16.705|16.31|16.49|16.6|16.75|16.945|17.01|16.51|15.76|15.87|15.92|15.86|16.17||16.65|16.33|16.1|16.36|16.7|16.325|16.345|16.82|16.935|16.97||17.585|17.91|17.035|17.05|17.17|17.235|17.01|16.34|15.72|15.66|15.34|14.36|13.8|14.765||14.885|14.785|14.51|13.92|14.81|14.71|14.83|15.75|15.48|15.32|15.42|14.84|14.535|14.41|14.83|14.715|14.92|14.86|14.56|15.2|15.14|14.01|14.415|13.8|13.805|14.75|15.1|15.005|15.35|15.065|14.9|14.57|14.435|14.95|14.85||14.56|14.445|14.795|15.01|15.065|15.12|14.77|15.1|14.69|14.92|15.18|14.52|14.26|14.13|14.87|14.5|14.44|14.415|14.34|14.305|14.085|14.235|14.24|14.2|14.79|14.86|15.085|14.28|13.77|13.37|13.615|13.19|13.135||13.62|14.235|14.15|14.22|14.485|14.19|14.53|14.37|14.435|14.335|15.17|15.6101|15.55|14.92|14.1|15.37|15.18|14.95|14.6502|14.76|15.04|14.87|14.71|14.81||15.4|14.92|14.98|14.79|14.88|15.165|14.78|14.84|13.95||13.29|13.495|13.565|13.45||13.435|13.47|12.965|13.12|13.32|13.15|13.1|13.1|13|12.71|12.68|12.77|12.14|12.3305|12.05|11.23|10.6565|10.4|9.98|9.55|9.45||9.365|9|8.805|9.21|8.55|8.67|9.1|8.71|8.435|8.02|7.62|7.9|8.15|7.73|7.1|7.185|7.31|6.79|6.73|7.03|7.025|6.89|6.36|7.14|7.38|7.27|7.755|7.78|7.72|7.705|7.78|7.8|7.85|8.4|8.635|8.8|8.68|8.29|8.16|8.185|8.14|8.255|9.2091|9.0325|9.34|9.3|9.82|9.2|9.19|10.47|10.425|10.45|10.56
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM|38.75|38.7|38.7|39.1|38.95|39.9|39.75|40.8|40.4|42.1|43.55|44|45.65|46.45|46.5|47|47.5|48.35|48.1|48.5|49.8|49.75|48.6|49|48.7|47.85|45.75|49.4|51.1|50.8|50.75||51.85|51.65|51.45|50.75|50.75|49.85|50.05|51.55|51.4|50.2|49.4|49.1|49.7|51.25|51.05|51.3||52.2|53.6|55.1|55.75|52.6|53|53.1|52.95|53.55|52.95|51.7|52.55|52.7|50.3|49.15|49|49.6|49.45||50.7|51.55|52.75|53.3|53.8|55.2|55.5|57.5|55.1|54.1|54.7|51.9|51.7|53.65|53|53.4|53.55|51.7||48.9|50.6|46.6|47.5|50.45|51|51.9|52.7|52.1|50.65|47.95|46.8|47|45.4|||43.95||46.8|48.6|48.8|47.55|47.8|47.9|48|48.6|47.85|48.15|45.4|45.5|46.3|45.4|48.05|48.05|48.05|51.7|54.45|53.6|55.1|54.45|55.05|55.25|54.4|54.4|56.55|58.2|58.4|58.6|59.85|59.7|62.35|63.8|65.8|67.05|68.5|69.45|70.4|69|67.8|68.05|70.2|71.2|71.5|70.45|71.35|73.8|70.1||||65.05|63|63|63.1|62.65|61.8|61.05|60.4|59.65|60.2|58.45|56.8|55.35|57||57.75|58.1|58.9|||59|60.5|61.5|61.45|64.1|63|64.7|65.7|66.3|67.45|67.8|67.5|67.4|67.15|68.15|67.95|68.3|63.7|61.75|59.55|62.5|62.95|62|61.7|60.65|61.75|61.75|63.2|62.85|63.9|65|62.75|66.45|64.2|63.05|58.3|57.3|57.7|54|52.3|51.9|54.85|54|51.15|52.05|53.25|51.8|53.8|53.65|52.5|50.6|49.9|50.55|52.2|51.55|53.6|55.6|55||51.6|52|51.85|54.1|56.65|57.2|59.15|62.05|63.75|64.2|62.5|62.2|64.8|65.05|66.05|
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH|24.05|23.7|23.55|22.75|22.7|22.15|21.45|21.6|21.5|21.6|21.75|21.9|23|23.4|22.75|22.9|24.85|25.1|24.85|25.2|26.65|27.1|25.55|25.85|26.2|26.85|26.15|26.45|27.25|25.7|26.45||27.45|28.2|28.5|29.45|29.25|28.65|29.25|30.35|31.15|29.85|29.6|29.3|29.25|28.8|28.85|28.2||29.5|30.35|30.95|30.7|29.7|29.85|29.15|28.7|29|29.35|29.35|30.5|30|29.1|27.9|27.9|28.05|26.45||29.15|30.4|31.25|32.65|32.25|32.05|31.8|33.9|33.8|33.85|34.05|33.75|33.75|33.75|33.7|33|32.4|32.8||32|32.6|32.45|32.5|33|33.9|35.15|35.7|36.1|36.2|36.15|34.95|35.85|37.3|||36.4||36.55|37.55|37.6|36.65|36.85|36.85|36|35.45|34.25|35|33.55|32.05|31.9|32.05|32.3|32.25|33.45|33.55|35.2|35.75|37|37.75|38.85|39.05|39.35|39|38.35|40.3|41.45|41.4|41.9|42|42.85|42.85|42.2|42.45|42.5|43.3|43.8|43.4|43.45|43.95|45.2|45.45|43.9|43.65|45.45|45.35|46.15||||44.1|42.75|42.35|46.55|47.4|46.35|47.35|46.8|46.45|46.85|45.2|43.65|41.8|38.5||40|38.8|38.95|||40.35|40.2|39.1|38.8|40.1|38.75|38.6|39.65|39.8|39.8|39.45|40.4|40|41.6|41.35|40.6|41.1|37.4|35.5|33.5|35|36.4|35.45|35.75|35.75|37.35|36.6|39.1|37.8|37.6|35.25|33.9|34.05|35.1|34.75|31.1|31.7|31.2|29.3|28.95|30.35|33.75|32.1|31.8|31.9|34.55|33.25|34.5|33|31.95|32.2|30.6|29.55|30.9|31.45|32.55|32.5|31.95||30.4|30.5|31.25|32.55|31.8|31.25|31.3|32|32.75|32.6|32.15|33.55|34.2|34.6|35.7|
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER|53.95|54|52.5|52.41|52.43|52|52|52.5|52.8|51.75|51.6|50.9|50.6|50.56|50.65|50.6|50.6|50.61|50.6|50.5|50.5|50.48|50.72|50.62|50.83|50.7|50.59|||49.9|49.72|49.3|49.5|49.1|48.33|47.91|47.26|47.6|48.02|49.32|49.61||||||49.2|48.93|51.11|51.26|51.5|52.04|52.66|52.22|52.11|52|52.12|52.9|52|52.01|52.1|52|52.21|52.11|52.27|51.72|51.53|52.02|52.3|52.01|51.76|51.72|51.25|51.1|51.75|51.5|51.81|50.7|51.2|52|51.5|52.8|52.76||52.6|52.56|52.6|53.15|52.4|52.15|||||53.31|53.55|||51.1|49.85|51|51.25|51.21|51.6|52.31|52.11|51.57|50.9|50.21|49.1|49|50.55|50.56|49.12|48.88|49.26|47.8|47.32|48|47.99|49|50|51.92|52.51|52|51.92|52.7|52.02|52.79|53.05|53.11|54.38|54.3|52.91|52.7|52.5|52.65|55.01|55.06|55.5|55.75|55|54.9|55.75|53.2|53.51|51.41|48.6|49.99|49.75|49.51|51.25|51.5||49.1|46.5|45.26|44.95|44.5|43.3|42.06|42|41.31|41.7|41.8|43.7|45.65||44.61|41.41|42.7|41.25||41.07|41.15|41.22|42|40.52|39.96|39.5|40.8|42.5|44.2|45.5|45.05|44.8|43|44.6|44.55|45.01|44.27|42.45|41.44|39.99|39.39|38.25|38.04|37.6|37.17|37.11|37.7|37|37.35|35.95|35.41|35.2|34.9|34.75|34.14|32.03|32.35|31.82|31.7|31.42|31.52|32.11|31.1|31.7|30.25|29.1|27.85|27.2|27.16|26.93|26.6|26.5|26.44|25.9|25.47|25.31|25.62|25.7|25.75||25.45|24.8|24.55|24.75|24.7|24.55|24.72|25.12|25.08|25.6|25.96|25.38|24.56|24.76|25.38|25.66|26.16|26.09
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM|158.5|159.5|157.5|157|158|158|158.5|158.5|158|159|160.5||165|164.5|161.5|160.5|162|161|159|161||159||158.5|159|159.5|158.5|155.5|155|157|154.5|154.5|157|155|153.5|151|151.5|149.5|150|151|149.5|149.5|147.5|145|142.5|145.5|146.5|146|147|149|150|150|151.5|150|151|148|149.5|149.5|150|145.5|144.5||140.5|137.5|139|143|143.5|143|148.5|149|147|145|147.5|146.5|144|146|144.5|145|147|148|148.5|145.5|||142.5|148.5||148|148|151|156|152.5|152.5|153.5|157.5|157.5|160|||160.5|158.5|158.5|158.5||158|158.5|156|149.5|151|151|147.5|142|142.5|141|140.5|137|135|136.5|134.5|142.5|142|146|145|148|150.5|152||153.5|151.5|151.5|149|152|152.5|152.5|155|158.5|159|158.5|157|157|159|163|161|163|165|164|164|164.5|169|172|171|170|169.5|170|171|172|172.5|170.5|170.5|171|169|168.5|167|168|167|166|167|167.5|165.5|167|175||176.5|173|173|174|172|169.5|167.5|166|164.5|165.5|169.5|172|174|172.5||169.5|172|176|178.5||181.5|186|185|185|184|186|189|187.5|183.5|183.5|185|186|183|184|187.5|187.5|187.5|190.5|191.5|190.5|189.5|185|185|183.5|180.5|175.5|174.5|173|173||170|169|168|168.5|166|||169|167|169.5|168.5|169.5|165.5|163|162|160|160.5|162|163.5|164.5|170.5|170|166.5|168|166|164|165.5|162.5|163|162.5
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER|600||591|594|588|585||588|593|595|592|593|604|613.5|615.5|611.5|612|607|610|609|607.5|615|621.5|629|635|633.5|635|628|621|611|609|611|607|615.5|605.5|603|602|605|613|625|628|625|625|631||625|614|613.5|614|613|612.5|603|615|634.5|646|667.5||674|667|655|655|658|636.5|640.5|660|680|678|675|691|685|680|685|680|675|665|659|656|673.5|661.5|653|651|651|642.5|630|628.5|628||633|627|625|640|633||633|630|631|626.5|627|626|642|640||||644.5|650|650.5|644|650.5|651|663.5|651.5|627|623|634|609|601|610|601|605|605|610|616.5|628|632|645|650|640.5|635|630|625|640|650|650|657|665|662|661|663|668|676|680|698|694|708|705.5|710|707.5|723|720|702|743|743.5|748|738|743|742.5|740|746|750.5|744|738|716.5|707|696|700|688|683|689|687|685|||695|690|690.5||696|691.5|686|685|657|660|690|686|680|680|684||691.5|665.5|676|691|705.5||692|685|681|675|660.5|655.5|651|663|665|666.5|670|666|665|653.5|650|646|635|623|641.5|650.5|||657|648.5|634|631|650|638|628|630|617|600|607.5|597|596|581|610|621|629|626.5|621|605|616|644|636|632|688|688|682.5|689|703|703|729|724|717|722|722
09474|13191|/equities/masraf-al-raya|MSCI_EEM|2.241|2.267|2.284|2.282|2.273|2.317|2.326|2.395|2.44|2.482|2.48|2.494|2.493|2.482|2.475|2.489|2.496|2.496|2.5|2.514|2.501|2.506|2.51|2.48|2.508|2.484|2.475|2.475|2.466|2.474|2.465|2.487|2.503|2.501|2.498|2.47|2.503|2.524|2.52|2.55|2.533|2.556|2.564||||2.275|2.48|2.529|2.584|2.598|2.611|2.631|2.6|2.604|2.597|2.6|2.612|2.61|2.6|2.65|2.665|2.603|2.572|2.541|2.562|2.64|2.65|2.664|2.686|2.713|2.706|2.708|2.717|2.694|2.68|2.68|2.74|2.788|2.815|2.7|2.677|2.689|2.663|2.684|2.64|2.61|2.558|2.547|2.54||||2.561|2.597|2.598|2.661|2.659|2.69|2.723|2.714|2.711|2.71|2.764|2.762|2.815|2.81|2.804|2.886|2.807|2.655|2.593|2.59|2.58|2.613|2.584|2.58|2.5|2.427|2.592|2.619|2.7|2.723|2.765|2.741|2.759|2.736||2.7|2.684|2.686|2.748|2.73|2.72|2.699|2.726|2.78|2.786|2.636|2.601||2.601|2.601|2.601|2.642|2.655|2.63|2.582|2.604|2.587|2.73|2.799|3.024|3.056|3.019|3.01|2.998|3.035|2.897|2.971|2.988|3.152|3.181|3.195|3.336|3.397|3.391|3.342|3.223|3.235|3.208|3.168||3.171|3.18|3.154|3.234|3.282|3.237|3.227|3.18|3.151||3.128|3.23|3.28|3.303|3.387|3.405|3.451|3.532|3.521|3.573|3.531|3.501|3.511|3.463|3.538|3.584|3.535|3.491|3.586|3.68|3.684|3.722|3.769|3.785|3.794|3.79|3.813|3.793|3.762|3.773|3.758|3.791|3.78|3.77|3.844|3.731|3.64|4.004|4.012|4.111|4.003|4.002|4.029|3.988|3.99|4|4.026|4.02|4.086|4.092|4.161|4.202|4.101|4.012|4.05|4.1|3.999|3.981|3.96|4.001|4.09|4.153|4.15|4.028|4.108|4.25|4.247|4.349|4.345
09475|13887|/equities/china-cosco-holdings|MSCI_EEM|7.53|7.56|7.48|7.52|7.38|7.3|7.29|7.46|7.34|7.45|7.62|7.67|7.81|7.93|7.87|7.87|7.87|7.92|7.97|8.04|8.06|8.16|7.8|7.89|7.91|7.96|7.94|8.03|8.09|7.9|7.78||7.75|7.7|7.71|7.69|7.73|7.65|7.61|7.67|7.56|7.16|6.94|6.95|7.07|6.96|6.86|6.82||6.96|7.04|7.11|7.11|7.06|7.05|7.05|7.09|7.22|7.14|7.07|7.01|7.04|6.92|6.76|6.83|7.18|8.78||8.88|9.05|9.33|9.38|9.17|9.26|9.26|9.48|9.55|9.67|9.62|9.6|9.48|9.01|8.96|8.96|8.86|8.81||9.06|9.04|9.16|9.24|9.39|9.51|9.59|9.59|9.53|9.31|9.17|8.75|8.71|8.58|||8.42||8.46|8.42|8.76|8.97|9.01|9.02|9|9.09|8.78|8.67|8.69|8.66|8.63|8.58|8.39|8.24|8.4|8.48|8.63|8.53|8.72|8.79|8.74|8.42|8.16|8.13|8.19|8.3|8.33|8.3|8.23|8.12|8.3|8.33|8.27|8.4|8.42|8.5|8.54|8.41|8.32|8.32|8.32|8.48|8.11|7.81|7.82|7.83|7.79||||7.91|7.78|7.76|7.81|7.87|7.93|7.89|7.92|7.85|7.78|7.81|7.79|7.85|7.82||7.9|7.85|8.03|||8.03|8.06|7.9|7.85|7.91|7.91|7.8|8.02|8.17|8.15|8.21|8.13|8.09|8.22|8.12|7.96|8.14|7.97|7.87|7.62|7.83|9.73|9.86|9.37|9.17|9.23|9.45|9.72|9.73|9.71|9.57|9.2|9.34|9.23|8.74|8.36|8.22|8.51|8.41|8.25|8.62|9|8.92|8.71|8.72|8.87|8.66|9.05|8.98|8.99|8.98|8.87|8.85|9.02|8.87|9.26|9.24|9.41||8.9|8.8|8.82|8.81|8.84|8.81|9.07|9.54|9.59|9.58|9.51|9.89|10.08|10.1|10.24|
09476|50000|/equities/china-res-gas|MSCI_EEM|21.6|21.9|22|22.2|22.25|22.15|22.2|23.25|23.6|23.6|23.9|24.3|25.35|25.45|25.55|25.5|25.5|25.8|25.4|25.7|26.45|26.85|26.2|25.7|25.5|25.6|25.05|25|24.95|24.85|25.15||25.65|24.75|24.6|24.8|24.85|23.85|25.5|26.45|26.75|26.85|26.4|26.4|26.55|25.6|26.05|25.9||27.2|27.65|27.75|27|26.65|26.9|27.5|27.75|28.05|27.75|27.95|28.05|27.8|26.85|25.45|24.95|24.6|26.35||26.4|27.3|27.85|28.4|28.1|28.1|28.2|28.1|27.5|28|28.35|28.7|27.95|27.6|26.45|25.65|25.6|24.2||24.75|25.05|25.1|25.35|25.8|26.05|25.85|25.95|26.5|26|26.45|25.8|26.5|26.75|||25.35||26.2|26.65|28.7|29.05|28.5|28.45|28.2|28.5|28.75|29.3|28.85|28.7|29.4|28.3|28.7|28.65|28.75|28.25|28.1|30.65|31.6|32.3|33.05|32.6|32.2|33.05|33.45|34|33.95|34.4|34.55|33.35|33.3|33.65|33.6|33.65|33.25|33.05|33.55|33.05|32.55|32.3|32.65|32.85|32.65|32.7|33.05|33.5|33.6||||33.4|33.05|32.95|32.85|33.35|33.55|33.05|33.55|33.8|32.3|31.8|29.55|29.6|28.65||29.15|29.05|29.1|||28.6|28.85|28.7|28.35|28.8|29.8|30.15|30.15|29.95|30.85|28.9|27.85|28.15|27.5|26.5|25.85|26.75|26.15|25.25|24.5|25.15|25.7|25.6|25.8|25.75|27.1|26.7|27.1|25.7|24.4|23|21.8|22.8|22.85|22.25|21.15|21.5|21.1|20.25|19.84|21.65|22.7|21.9|21.15|21.4|22.4|22.3|22.75|23.2|23.15|23.6|22.7|22.6|23.3|24.1|24.8|25.5|24.8||23.95|24.8|24.9|25|25.55|25.9|26.7|26.95|27.5|28.8|28.75|28.65|28.95|28.7|29|
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH|65.85|65.9|67.3|65.9|65.5|65.15|64.9|66.05|64.4|64.95|64.95|66.05|67.2|67.65|67.85|67.6|68.3|67.05|65.15|66.2|67.1|69.55|70.1|70.3|69.75|69.55|67.5|68|66.8|66.5|68.8||70.35|68.9|68.3|68|68.35|68.05|68|70.5|71.9|71.3|67.95|67.5|68.2|68|67.3|67.05||68.4|69.7|71.5026|72.495|69.5675|69.5178|68.8232|67.533|67.9796|66.3421|68.0292|67.8307|66.888|66.5902|65.1513|65.9452|67.0368|67.0368||68.972|71.4034|74.1325|73.4874|71.7011|71.9988|72.4454|74.6783|73.6363|73.4874|72.9416|73.4874|74.4302|73.6363|76.6135|77.4571|81.774|82.0717||81.1289|81.8732|79.5907|78.896|79.4419|80.9305|80.8808|83.1634|83.213|81.9725|80.8808|81.5259|80.6824|82.4191|||83.0145||82.816|82.7664|84.652|82.1213|81.5755|79.9877|78.8464|80.9801|78.5487|78.5983|75.77|75.2738|78.251|77.6059|79.293|79.4915|78.251|78.1021|79.4915|80.1365|81.3274|80.0373|80.1862|79.1441|76.415|75.9685|72.495|72.2966|74.3806|74.6287|75.0257|75.6211|76.812|76.9609|76.6631|76.0677|74.3806|74.7279|74.6783|74.2814|73.4378|73.7355|74.6287|76.0181|75.1745|74.2814|76.3158|77.6059|77.5067||||76.7128|76.7128|76.7128|78.5487|79.8388|78.7472|77.5563|77.6059|78.0525|78.3998|77.7052|77.9533|76.5143|74.4302||75.77|76.7128|77.0105|||74.6783|73.9836|72.6935|71.5026|71.9988|71.2545|71.2545|71.9492|72.5943|72.8424|72.6935|73.3386|73.4378|73.7852|74.0333|72.4454|72.892|67.7315|66.888|61.0328|64.5062|64.5558|64.01|64.8535|64.6054|67.8804|68.2277|68.1285|65.0024|65.4986|64.8535|63.2657|63.3649|64.8535|64.2581|61.4794|61.2809|59.4449|54.086|54.3837|56.2196|58.3533|62.0252|60.09|60.7351|64.407|64.0596|67.2849|68.5751|67.9796|70.0637|68.4758|67.5826|71.1057|70.9568|76.0181|76.7624|75.1249||71.6515|72.7431|72.6439|72.6439|71.2545|71.1553|71.0561|70.6591|72.1477|72.2469|71.0064|70.4606|69.6667|69.6667|69.6171|
09478|103623|/equities/pegatron|MSCI_EEM|77.6|78.5|77.7|78.6|77.5|76.8|76.3|76.5|75.9|75.8|75.8|74.2|75.8|74.5|76.9|76.4|76.2|74.6||75|75.4|75.8|76.6|77.2|78.3|79.6|77.6|74.3|75.3|76.4|82.2|79.1|74.2|72.6|71.4|70|69.6|69.6|70.5|71.5|72.1|74.9|74.6|74.9|74.7|73.8|75.2|||76.3|76.1|76.6|79.3|78.1|77.6|77.4|77.5|77.5|77.1|77.6|77.4|77.1|75.5|74.7|75|74.6|74.3|73.4|72.8|72.6|72.7|73|72.3|72.1|71.2|70.2|69.4|69|70.6|70|70|70.1|69.9|69.7|69.9|69.9||69.5|69.3|68.8|68.8|69.4|69.9|69.8|69.8|70|69.8|69.7|70|70.1|69.5|69.6|70.1|69.6||||69.6|69.5|69.5|69.2|69.8|69.5|69|68.8|68.4|67.8|67.3|66|66.4|67.9|67.9|68.6|69.4|69.2|68.9|68.3|68.1|67.8|67.3|||68|68.1|67.3|67.6|67.3|66.8|66.8|66.3|66.6|66.6|65.9|66.1|66.1|66.1|65.4|65|65.1|64.6|64.4|64.9|||||||||64.2|64.2|64|64.3|64.4|64.4|64.3|63.7|63.6|63.2|62.8||63.3|63.1|63.2|63.5|63.5|63.3|63.3|62.9|62.9|62.4|62|62.9|63|62.5|62|62|62|62.7|62.5|61.4|61.1|61.2|60.7|60.2|59.7|59.7|59.4|59|58.9|59|59.4|59.4|59.6|59.5|59.3|59|58.1|57.8|57.3|56.8|56|56.1|57.5|58.1|57.7|56.5|56.3|55.9|56|56.2|55.4|54.7|55.9|56.2|56.7|57.2|56.6|56.8|56.9||58.2|58.1|58.9|58.2|57|58|58.9|59|59.1|59.3|60.3|61.1|62.4|63.3|62.9|62.7|63.5|63.4|64.2|63.7
09479|8544|/equities/wharf-holdings|MSCI_EEM|16.3|16.46|16.56|16.48|15.88|15.74|15.8|16.2|16.1|16.28|17|16.8|16.86|16.6|17.14|17.2|17.46|17.4|17.42|17.58|17.9|18.2|18.42|18.48|18.32|18.52|18.24|18.48|18.2|17.88|18.04||18.62|18.88|18.98|18.64|18.38|18.32|18.28|18.44|18.64|18.58|18.1|18.1|18.16|17.46|17.04|17.04||17.3|17.54|17.48|17.54|17.52|17.54|17.72|17.68|17.82|17.48|17.62|17.4|16.7|16.24|16.06|16|16.6|16.98||16.92|17.2|17|16.74|16.34|17.06|17.12|17.32|17.16|17.48|17.8|17.72|17.8|17.92|17.68|17.8|17.56|17.82||17.82|17.54|17.52|17.42|17.58|17.8|17.8|17.92|18.06|17.7|17.68|17.76|17.84|17.72|||17.7||17.5|17.78|17.92|17.92|17.88|17.92|18.02|18.12|18.14|18.08|17.54|17.3|17.8|17.58|17.46|17.3|17.74|17.96|16.82|17.12|17.34|17.72|17.62|17.22|17.12|17.38|17.3|17.3|17.7|18.02|18.04|18.32|18.46|18.68|18.5|18.94|18.7|19.2|19.14|19.2|19.38|19.2|19.8|19.84|20|20.2|20.9|21.1|21||||20.55|20.35|20.8|20.65|21.05|20.85|20.85|21.1|21.7|22.25|22.7|23|22.9|22.25||22.65|22.4|23|||22.8|22.8|22.15|22.15|22.9|23.2|23.35|23.55|22.6|22.35|22.2|21.1|21.15|20.9|20.35|20.2|20.65|20.95|21.3|19.7|20.75|20.8|20.45|19.86|19.54|19.76|20.55|21.35|21.35|21.3|20.1|26.6|26.25|25.7|24.9|23.55|23.4|23.15|22.4|21.55|22.6|23.5|22.15|21.65|22.05|24.85|25.3|25.55|25.25|25.1|25|24.9|25|25.15|25.5|25.75|26.25|25.6||25.1|24.9|25.35|25.3|25.25|25.05|26.95|27.6|28.15|28.6|28.2|28.4|28.85|28.65|28.85|
09480|27075|/equities/bimbo-a|MSCI_EEM|87.42|87.24|86.69|87.71|87.2|87.15|87.19|88.02|88.93|88.7|88.21|87.91|88.49|88.21|87.22|86.91|87.59|86.42|83.01|81.87|83.24|86.62|86.7|86.03|85|86.79|86.36|87.1|86.35|87.61|88.6|88.18|89.05|88.52|87.83|86.52|87.3|88.3|88.57|90.39|92|91.51|90.82|89.81|90.65|90.93|90.64|90.04|90.5|90.62|91.48|91.9|91.35|92.12|91.59|91.38|92.12|92.97|91.7|91.16|92.03|91.75|91.72|92.26|91.34|91.13|93.3|86.13|91.77|91|90.7|90|92.8|92.16|92.6|94.4|95.63|96.35|96.25|97.91|96.79|96.91|97.04|95.04|94.92|93.7||93.11|91.71|90.94|92.14|92.63|91.35|90.68|89.8|90.62|89.94|89.95|90.79|90.23|90.74|90.17|||90.02|89.87|89.15|90.47|89.89|88.03|88.22|87.61|86.54|86.65|87.34|87.35||84.75|85.3|83.71|84.9|82.59|83.11|85.8|85.73|85.67|87.25|87.79|86.46|86.65|86.55|87.27|86.29|86.86|86.11|87.59|88|86.02|88.36|87.22|86.97|89.35|88.59|89.14|89.04|90.65||92.53|92.49|92.6|93.01|94|94.3|95.2|95.37|95|91.85|91.52|91.88|91.41|90.71|90.58|90.3|90.56|89.73|89.3|87.7|85.8|85.6|84.97|83.76|82.5|81.85|83.83|84.91|85.86|85.52|85.09|84.22|85.29|84.8|85.04|83.61|84.11|84.2|85.8||84.11|83.48|82.25|81.79|82.05|81.31|80.7|78.62|81.21|83.71|82|85.69|84.91|85.08||85.68|84.2|85.14|83.91|83.06|82.02|82|80.59|80.27|79.78|79.31|79.23||76.57|75.26|74.55|74.3|73.61|72|71.76|69.44|69.53|70|71.31|70.41|68.83|70|70.68|70.12|70.25|70.74|70.61|70.32|70.24|70.21|70.73|72.2|72.36|71.73|71.05|72|72.01|72.13|72.04|71.21||72.21|71.71|72.3|73.15
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH|27677|27500|27268|27662|27452|27237|26881|26879|26789|27340|27656|27665|27660|27650||27645|27855|27646|27714|27807|27898|27923|27818|27552|26416|25701|25694|25707|25537|25494|25492|25536|25488|25701|25250|25337|24925|24973|25407|25958|26000|25849|25869|26080|25756|25623|25700|25909|25900|25858|26169|26350||25825|25600|25845|25708|24976|25126|24846|24277|24206|23740|23304|23263|23442|23999|24000|24218|24047|24202|24496|24587|24594|25029|25000|25404|25200|25118|26157|26237|26170|26038|26068|26606|26548||26405||26211|26285|25698|25646|24461|25344|25293|26001|26202|26349|25404|25848|||25390|25665|25643|25545|25558|25651|25301|25920|25030|24978|25237|24982||24663|25261|25201|25051|25535|25581|26265|26551|26600|26915|26624|26241|26222|26745|26548|26609|26839|26998|26963|27093|26910|26500|26100|26984|26905|26508|26218|26415|26514|27025|27275|27474|26718|26671|26063|25781|25757|26261|26653|26896|27200|27256|27534|27600|27755|28092|27595|27646|27879|27850|27881|27834|27044|27151|26849||26681|27602|28044|||27921|28241|27700|28231|27600||27768|28183|28374|28502|28501|28501|28565|28694|28484|28188|28007|28500|28865|29046|28799|28797|28485|29291|29250|29402|29574|29491|29278|29501|29530|29781|30175|30444|30325|29832|29365|29678|30876|31017|31135|30564|30348|30002|29434|28601|28226|27626|28477|28140|28271|27487|28081|28128|27810|28000|28306|28444|28131|27947|28274|28227|28609|28420|27359|27440|28001|28411|28581|28042|28464|29586|29979|30082|29936
09482|9215|/equities/china-res-power|MSCI_EEM|15.1135|15.1522|15.1909|15.1135|15.3844|15.2103|15.1135|15.4812|15.3651|15.6167|15.7134|15.5973|15.8876|15.8489|15.7908|15.9263|15.8295|16.0617|16.1004|16.1779|16.2553|16.0424|15.9843|15.965|16.2746|16.1004|16.3133|16.4294|16.352|16.6423|17.0874||17.2228|17.3002|17.4551|17.1261|17.068|16.7584|16.9326|17.0293|16.9519|17.0487|16.8939|16.7778|16.4681|16.5068|15.9263|15.7328||16.4101|16.5262|16.3327|16.352|16.2746|16.4488|16.7971|17.068|16.9519|16.6616|16.6616|16.7971|17.4357|17.4163|16.9326|17.3196|17.5712|17.3583||16.9519|17.1841|17.3196|17.0293|16.9326|17.4163|17.5712|17.7066|17.5518|17.8614|17.5131|17.3196|17.2228|16.9519|16.8552|16.4101|16.2359|16.2166||16.2166|16.2746|16.3133|15.8876|15.9263|15.965|15.9069|16.294|16.5068|17.0293|16.681|16.3133|16.3327|15.965|||15.5006||15.5973|15.6941|16.1779|16.0811|16.0424|15.965|15.8876|16.2359|16.1392|15.7134|15.5973|15.5006|16.023|15.8102|15.5006|15.307|15.5199|15.6554|16.0424|15.965|16.1392|16.2166|15.5199|15.5199|15.5393|15.0555|14.8232|15.5393|15.5393|15.7134|16.1198|16.4101|16.6036|16.3327|16.4875|16.739|16.5262|16.681|16.4294|16.4875|15.8489|15.5586|15.636|15.7521|15.4425|15.4038|15.5006|16.1198|16.2166||||16.023|15.9263|15.8682|15.4812|15.5393|15.2683|15.4231|15.5199|16.294|16.1585|16.6423|16.3714|15.7328|15.2877||15.0361|14.4943|12.7913|||12.4817|12.6946|12.8107|13.0429|13.3719|13.4106|13.1784|13.2751|13.159|13.1397|13.3912|13.3138|13.3332|13.6815|13.4299|13.159|13.7976|13.6815|13.6428|13.4106|14.0298|13.9911|13.2364|13.1977|13.159|13.4493|12.9074|13.4106|13.101|12.83|12.4817|12.2108|12.4624|12.2882|11.8625|11.7077|10.8949|10.8562|10.8562|11.0304|11.0497|12.2689|12.83|12.5204|12.6559|12.7526|12.6365|13.2751|13.1784|12.3656|12.8107|12.3269|12.1334|11.9399|11.8238|11.7851|11.8044|11.8625||11.4754|11.5335|11.6303|12.1721|12.772|12.6946|13.0816|13.3719|13.6041|13.7396|13.4686|14.1266|14.1266|14.9974|15.4425|
09483|103223|/equities/lite-on-tech|MSCI_EEM|138|136.5|144.5|149.5|145|146|140.5|142|143.5|140|140|134|136.5|130|137|137|137.5|131||139|146|145|140|144|139|139|142|134|134.5|135.5|131.5|140|130|127.5|122|114|110.5|110|111.5|112|114|106.5|100.5|100|98.9|98.6|98.8|||102|104.5|103|104|103.5|99.9|101|101|93.3|92.5|93.6|92|89.6|86.3|86.2|85.6|85.1|84.4|80.5|78.7|79.3|79.1|80.5|80.7|80.6|78.5|76.2|75.3|75.8|76.5|75.1|75.7|75.9|75.6|74.6|74.5|73.6||72.5|71.6|71.5|71.2|71.6|72.5|72.7|72.9|72.8|74.6|74.4|74.2|73.4|73.4|73.1|73.2|73.1||||73.1|72.5|72.1|72.4|71.9|71.2|70.5|69.7|69.4|69.7|69.5|69.5|73.7|72.8|72.5|72.4|73.5|74|74.4|72.8|71.9|69.4|69.1|||69.2|69.3|69.1|69.7|69.7|69.5|69.3|68.8|69.3|69.1|69.2|69.1|68.9|68.1|67.5|66.7|66.6|66.1|66|66|||||||||65|64.7|64.6|64.7|65.1|65.2|64.8|64.5|64.2|63.9|63.7||63.7|62.8|63.3|63.8|63.7|63.1|63.4|62.9|62.8|63.7|63.9|64.4|63.7|63.2|63.2|62.6|62.1|62.6|64.8|64.3|64.8|65.1|64.6|64.7|64.1|64.3|64|63|63.7|65.4|66.8|66.5|66|64.8|66.3|65.8|65.1|66.3|66.3|66.1|65.4|65.4|65.8|63.9|63.5|63.8|64.3|64|63.6|64.5|63.5|62.6|62.4|61.3|62.5|63.3|62.8|63.7|63.4||65.3|66|65.1|63.5|62.9|63.1|64.3|64.1|64.9|64.9|65.8|65.5|67|67.7|67.7|67.5|66.9|67|68.3|67.9
09484|12547|/equities/emaar-properti|MSCI_EEM|6.87|6.87|6.9|7|6.8|6.74|6.76|6.75|6.77|6.75|6.76|6.82|6.81|6.85|6.98|7|6.95|6.92|6.92|7|6.72|6.64|6.68|6.7|6.66|6.65|6.62||6.61|6.66|6.77|6.76|6.77|6.78|6.78|6.78|6.78|6.75|6.64|6.62|6.63|6.42|||||6.41|6.47|6.45|6.37|6.42|6.48|6.31|6.15|6.09|6.06|6.05|6.04|6.02|6.05|6.04|6.05|6.02|6|5.97|5.81|5.83|5.8|5.84|5.76|5.82|5.91|5.92|5.92|5.87|5.79|5.92|5.91|5.86|5.91|5.98|5.96|5.89|5.88|5.87|5.87|5.85|5.88|5.77|5.75|6|5.99|||5.97|6.01|6.03|5.97|5.87|5.7|5.67|5.65|5.63|5.63|5.71|5.75|5.62|5.6|5.6|5.59|5.4|5.35|5.42|5.51|5.5|5.32|5.25|5.24|5.08|5.18|5.16|5.29|5.38|5.5|5.54|5.58|5.72|5.59|5.57|5.49|5.37|5.46|5.32|5.25|5.48|5.59|5.66|5.65|5.65|5.61|5.73|5.71|5.74|5.67|5.55|5.53|5.51|5.5|5.5|5.57|5.55|5.55|5.66|5.8|5.82|5.86|5.85|5.83|5.79|5.81|5.81|5.82|5.77|5.74|5.72|5.79|5.79|5.73|5.74|5.87|5.86|5.85|5.82|5.81|5.79|5.86|5.88|5.88|5.88|5.89|5.89|5.75|5.7|5.85|6|6.09|6.01|6.03|6.07|6.17|6.17|6.04|||5.92|5.92|5.84|5.89|6.02|6.06|6.08|6.07|6.07|6.08|6|6.13|6.27|6.23|6.18|6.21|6.21|6.07|6|5.99|5.85|5.87|5.97|6.02|6.02|6|6.11|6.19|6.16|6.13|6.11|6.1|6.05|5.98|5.67|5.59|5.68|5.78|5.91|5.93|5.94|5.84|5.22|5.68|5.71|5.87|5.92|5.96|6.22|6.27|6.35|6.38|6.33|6.3|6.29|6.13|6.16|6.04
09485|100117|/equities/sunac|MSCI_EEM|0.87|0.87|0.88|0.89|0.87|0.91|0.96|1.1|1.11|1.11|1.12|1.1|1.12|1.13|1.15|1.14|1.27|1.35|1.28|1.31|1.38|1.42|1.35|1.26|1.28|1.2|1.12|1.2|1.19|1.2|1.17||1.25|1.3|1.29|1.31|1.28|1.3|1.3|1.34|1.37|1.38|1.37|1.33|1.37|1.35|1.32|1.34||1.36|1.39|1.45|1.5|1.45|1.41|1.38|1.37|1.52|1.46|1.45|1.33|1.26|1.21|1.17|1.14|1.1|1.09||1.1|1.18|1.25|1.27|1.36|1.46|1.48|1.5|1.5|1.54|1.62|1.71|1.71|1.71|1.63|1.45|1.46|1.56||1.59|1.61|1.65|1.65|1.78|1.86|1.75|1.8|1.9|1.91|1.69|1.86|4.58|4.58|||4.58||4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58||||4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58||4.58|4.58|4.58|||4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58||4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|4.58|
09486|941317|/equities/aldar-properti|MSCI_EEM|5.27|5.32|5.29|5.28|5.16|5.13|5.12|5.08|5.11|5.07|5.17|5.18|5.21|5.22|5.27|5.27|5.22|5.24|5.27|5.22|5.2|5.14|5.14|5.14|5.13|5.12|5.21||5.2|5.27|5.34|5.27|5.25|5.22|5.2|5.19|5.16|5.18|5.21|5.19|5.11|5.06|||||5.07|5.1|5.09|5.1|5.09|5.09|5.1|5.07|5.09|5.03|5.03|5.05|5.07|5.1|5.1|5.13|5.09|5.05|5.1|5.14|5.1|5.01|5|5.09|5.12|5.19|5.2|5.24|5.16|5.1|5.06|5.25|5.28|5.36|5.3|5.37|5.21|5.11|5.05|5.06|5.23|5.4|5.41|5.35|5.3|5.3|||5.21|5.2|5.11|4.93|4.86|4.8|4.8|4.66|4.77|4.76|4.82|4.78|4.62|4.63|4.65|4.6|4.46|4.45|4.51|4.71|4.74|4.74|4.69|4.65|4.39|4.55|4.51|4.69|4.82|4.68|4.59|4.6|4.68|4.64|4.61|4.64|4.62|4.58|4.5|4.44|4.51|4.52|4.62|4.64|4.68|4.69|4.72|4.65|4.72|4.58|4.64|4.56|4.42|4.39|4.37|4.33|4.27|4.15|4.29|4.4|4.51|4.51|4.44|4.37|4.35|4.4|4.39|4.31|4.22|4.19|4.26|4.35|4.38|4.41|4.42|4.53|4.48|4.44|4.43|4.5|4.46|4.41|4.38|4.44|4.49|4.53|4.5|4.43|4.35|4.34|4.33|4.31|4.4|4.4|4.4|4.45|4.53|4.59|||4.51|4.49|4.49|4.48|4.49|4.46|4.38|4.37|4.4|4.4|4.41|4.5|4.63|4.58|4.49|4.48|4.33|4.29|4.22|4.26|4.2|4.27|4.3|4.27|4.33|4.32|4.34|4.3|4.38|4.33|4.35|4.33|4.32|4.3|4.22|4.19|4.23|4.23|4.31|4.31|4.34|4.25|4.14|4.21|4.23|4.25|4.26|4.33|4.45|4.53|4.59|4.64|4.6|4.63|4.55|4.52|4.58|4.55
09487|13894|/equities/china-national-building-material|MSCI_EEM|3.99|4.04|4.01|4.01|4.03|4.04|4.05|4.16|4.14|4.19|4.26|4.24|4.32|4.46|4.5|4.56|4.65|4.83|4.75|4.77|4.77|4.84|4.58|4.5|4.49|4.4|4.23|4.38|4.39|4.3|4.35||4.42|4.37|4.29|4.36|4.47|4.53|4.65|4.74|4.83|4.82|4.8|4.81|4.82|4.69|4.64|4.65||4.64|4.8|4.95|4.93|4.79|4.81|4.68|4.68|4.74|4.59|4.57|4.62|4.63|4.46|4.35|4.36|4.47|4.6||4.65|4.77|4.88|4.95|5.01|5.33|5.33|5.48|5.59|5.54|5.81|5.83|5.71|5.41|5.32|5.25|5.18|5.71||5.72|5.66|5.6|5.8|5.95|5.98|5.95|5.98|5.96|5.79|6.39|6.36|6.46|6.34|||6.26||6.38|6.37|6.44|6.28|6.26|6.3|6.2|6.91|6.86|6.96|7.01|7.08|7.14|7.07|7.18|7.19|7.22|7.14|7.3|7.3|7.5|7.4|7.4|7.18|6.95|6.91|7.03|7.32|7.52|7.48|7.53|7.08|7.03|7.02|7.02|7.06|6.91|7.02|7|6.97|6.97|6.86|7.07|7.25|7.16|7.03|7.05|7.12|6.96||||7.01|6.88|6.89|6.91|6.88|6.93|6.85|6.89|6.99|6.94|6.76|6.7|6.52|6.23||6.4|6.28|6.39|||6.43|6.44|6.42|6.37|6.55|6.51|6.42|6.62|6.75|6.82|6.6|6.46|6.45|6.7|6.72|6.6|6.78|6.69|6.48|6.1|6.34|6.3|6.06|5.79|5.75|5.98|5.85|6.22|6.08|6.05|5.46|5.11|5.35|5.37|5.39|4.93|4.87|4.86|4.51|4.49|4.76|5.2|5.14|5.08|5.21|5.52|5.48|5.61|5.68|5.59|5.63|5.52|5.53|5.48|6.08|6.21|6.48|6.34||5.81|5.77|5.8|5.9|6.28|6.26|6.38|6.22|6.47|6.76|6.85|7.2|7.4|7.38|7.45|
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|85.9634|85.3692|83.6518|83.6518|85.7313|85.6849|85.7313|85.3878|86.3625|84.4688||84.0324|84.8586|85.8891|83.7818|83.7818|83.5497|83.5497|84.0139|84.478|85.4064|86.0098|86.7896|87.4023|88.4977|87.2723|84.478|82.6214|81.5538|82.0829|79.5579|79.8271|78.5367|78.4903|77.6362|77.3856|77.3856|77.0514|76.4201|77.0514|77.5248|77.005|77.2463|75.2133|74.4242|74.8791||75.4268|76.3087||76.5872|77.1814|77.0792|77.5991|77.562|78.5739|78.3418|77.9797|77.2371|79.0937|79.8364|79.9478|77.9612|76.0302|76.0302|78.5367|77.9983|78.5831|79.8457|79.0009|79.7992|79.66|79.9292|79.3722|79.8364|81.0246|82.0644|81.8973|82.6585|81.7859|81.7487|81.7395|79.79|77.3206|77.9797|77.6084||77.4413|75.1947|74.155|73.1617|72.8739|73.4959|73.7651|73.8301|73.3566|72.5026|72.1591|72.0291|72.419|71.5928|71.1286||71.5371|71.5742|71.3886|71.0915|71.37|71.2493|71.5928|71.4814|71.1565|69.7362|69.6619|68.7985|70.5531|64.7882|69.0844|69.9168|69.7253|71.1736|72.4138|72.9964|72.7467|72.0892|72.1641|72.006|71.6647|71.6231|71.5898|71.4566|71.4566|71.2568|70.7491|70.5993|70.9156|71.2485|71.3734|71.698|70.8324|71.1653|72.3389|71.9976|71.5815|71.6564|71.6064|71.8062|71.6647|71.6064|72.0559|71.2485|71.3318|71.5815|70.7491|69.9251|70.5244|68.918|68.868|68.893|68.4352|68.2521|69.1843|69.5422|69.5006|69.2093|69.0844|69.2925|69.2592|69.3341|69.9584|71.1653||71.673|71.9976|71.2485|70.7491|70.1665|71.1736|70.7907|70.9988|69.9584|69.6255|69.2176|69.0928|69.3841|69.7503|69.0844|69.1593||69.0844|69.9168|69.9168|69.9251|69.5838|69.0928|69.0844|69.9251|69.5838|69.5838|70.0832|70.0916|70|69.975|69.5422|69.1344|68.6683|69.8668|70.1665|70.1498|71.5815|71.6813|71.5898|71.7479|71.5898|70.7658|||70.8906|70.9988|71.0488|71.4566|71.39|71.5731|71.107|71.5815|72.6635|73.2461|72.1891|71.2485|69.176|68.2521||70.3329|70.9988|70.7491|71.6231|69.6671|69.9001|69.0844|69.5505|69.4423|68.7515|69.9168|71.2818|70.7824|70.3329|||71.7479|71.6231|71.2235|71.1653
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|514|513|516|512|511|511|512|514|514|514|514|515|512|515|517|519|516|516|517|519|519|521|521|521|520|519|521|529|||529|529|531|532|532|531|529|523|523|521|518|517|||||513|513|517|514|516|518|518|517|511|510|510|510|509|514||514|513|514|515|510|506|505|502|503|506|507|516|513|511|512|509|516|527|535|540|536|561|557|553|553|556|563|560|559||||558|556|554|547|547|548|546|537|537|539|540|539|535|537|537|540|537|533|534|534|535|536|537|535|537|528|534|528|542|544|548|548|550|551|557|555|554|549|||545|550|547|542||548|547|547|546|551|551|555|558|561|560|560|556|550|555|559|561|561|565|561|556|554|554|556|551|541|542|554|550|550|550|551|551|549|552||562|559|551|550|544|548|547|546|555|560|571|572|572|575|579|580|577|580|585|585|586|587|583|585|591|592|590|589|592|610|612|613|621|607|607|604|605|603|600|600|599|601|597|597|596|592|589|585|583|590|583|580|575|570|571|578|579|582|582||590|592|587|570|571||585|570|565|564|578|581|585|582|588|591|592|592|591
09490|103446|/equities/shin-kong-fhc|MSCI_EEM|9.42|9.34|9.28|9.27|9.3|9.31|9.3|9.24|9.18|9.22|9.28|9.25|9.61|9.78|9.68|9.68|9.7|9.58||9.6|9.68|9.56|9.51|9.41|9.17|9.09|9.06|9.12|9.1|9.02|9.12|9.06|8.93|8.9|8.87|8.81|8.62|8.59|8.76|8.79|8.83|8.9|8.9|8.95|8.99|9|9|||8.99|8.99|8.97|8.83|8.96|8.99|9.07|9.18|8.95|9.06|9.04|9|8.75|8.48|8.47|8.59|8.54|8.5|8.38|8.45|8.47|8.56|8.62|8.61|8.54|8.36|8.29|8.18|8.15|8.42|8.47|8.44|8.39|8.4|8.37|8.38|8.35||8.34|8.31|8.33|8.38|8.39|8.37|8.41|8.49|8.51|8.52|8.5|8.44|8.53|8.51|8.48|8.45|8.39||||8.41|8.38|8.3|8.26|8.24|8.24|8.19|8.17|8.04|7.94|8.02|7.97|8.16|8.22|8.35|8.54|8.7|8.72|8.73|8.7|8.7|8.7|8.73|||8.75|8.75|8.71|8.77|8.73|8.7|8.7|8.68|8.64|8.59|8.62|8.71|8.73|8.72|8.75|8.83|8.92|8.95|8.96|8.95|||||||||8.88|8.89|8.85|8.79|8.79|8.89|8.91|8.85|8.81|8.77|8.7||8.76|8.67|8.73|8.75|8.73|8.69|8.72|8.67|8.7|8.72|8.64|8.66|8.67|8.61|8.58|8.66|8.67|8.71|8.73|8.83|8.83|8.85|8.78|8.73|8.61|8.67|8.67|8.61|8.52|8.49|8.48|8.45|8.49|8.52|8.5|8.4|8.24|8.21|8.19|8.12|7.97|8.02|8.1|8.02|8|8.02|8.02|7.89|7.83|7.91|7.91|7.71|7.9|7.86|7.81|8|7.95|8.06|8.11||8.23|8.21|8.16|8.11|8.08|8.17|8.17|8.12|8.28|8.33|8.45|8.45|8.59|8.62|8.69|8.55|8.53|8.52|8.66|8.63
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09492|103399|/equities/wan-hai-lines|MSCI_EEM|45.35|45.25|45.7|46|47.45|48.25|49.15|47.75|46.1|47.3|48.9|49.5|49.2|49.35|49.8|49.65|50.2|51.1||50.1|50.5|50.1|50.7|49.9|49|49.1|49.15|50.6|50.9|50.4|50.3|50.2|49.6|49.3|51.2|53.3|53.5|56.3|57.1|56.1|57.3|55.8|57.6|57.2|58.1|58.4|58.8|||59.2|60.9|61.1|61.7|61.6|61.7|61.4|60.8|60.8|59.8|59.3|58.4|57.8|57.4|56.8|58|58.7|59.3|58.5|58.7|60|59.9|59.3|59.7|59.6|59.5|59.4|57.8|58.7|59.1|60.1|59.5|59.1|59.3|60|60.5|62.9||64.5|62.5|62.7|64|64.6|64.7|67.7|68|69|70.2|68.4|67.8|68.8|68.6|68.8|67.9|67.7||||68.5|68.5|68.8|69.3|69.6|69.7|69.2|68.7|69|69.5|68.5|67.4|70.7|72.5|78.8|78.5|79|78.5|80.2|80.1|79.6|79|77.3|||78.3|77.5|76.3|74.1|72.9|72.5|73.3|73.5|74.1|73.2|75.5|76.7|77.2|75.8|76|79.1|77|75.6|75|73.5|||||||||73.6|72.6|74|73.9|76.1|76.5|76.6|75.7|77.1|76.8|78.8||79.8|78.5|78.5|81.7|82.3|83.5|81.3|77.4|75.8|76|71.6|70.7|68.7|69.4|69|69|68.3|68.6|70.4|73.9|74.5|75.1|73.9|71.8|72.4|74.8|71|69.7|69|69.4|71.7|74.2|73.8|72.7|73.5|73.1|71.5|70.8|70.4|67.6|64.6|64.1|66.2|65.9|66.6|68.3|68|65.7|67.6|68.4|66|63.1|66.8|65.2|62.1|66.8|65.1|68|71.3||72.9|71|72.1|70.3|66.7|63.5|66|65.5|69.7|69.1|74.8|74.1|73.6|74.7|74.1|78.5|78.6|74.6|77.3|74.2
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM|18.4|18.36|17.92|18|17.78|17.44|17.34|17.58|18.4|18.92|19.2|19.22|19.56|19.64|19.06|18.56|18.66|19.62|18.72|19.02|19.84|19.96|18.9|19.16|18.9|18.54|18.12|16.98|16.16|16.16|16.1||16.2|16.58|16.24|16.5|16.28|16.32|16.6|17.16|16.92|17.3|17.48|17.36|18|18.46|17.66|17.28||17.28|17.6|18.52|19.58|18.18|18.02|17.86|17.92|18.32|18.22|18.58|17.9|17.78|17.8|17.02|16.9|16.94|17.3||18|18.72|19.38|19.36|19.5|19.8|20.1|19.5|18.56|19.04|19.84|19.62|19.68|20.75|20.35|19.68|19.1|19.4||20.4|19.22|19|19.74|21.2|20.35|20.7|20|19.82|19.72|19.68|17.86|17.5|17.36|||16.12||16|16.36|16.28|17.7|17.7|18.06|18.5|18.2|18.5|18.68|18.68|17.98|19|19.66|19.9|19.12|18.62|19.04|19.22|19.32|20.5|21.7|22.35|21.75|21.3|20.75|21.1|21.8|21.6|21.3|21.65|21.55|21.55|21.8|22|23.25|24.3|24.1|25.05|25.35|25.05|24.8|27.05|28.1|26.05|26.15|28|28.8|27.75||||27.5|27.3|26.4|26.2|27.55|26.2|25.95|25.8|24.1|25|25|26.1|25.95|24.35||24.5|23.5|22|||21.15|21.4|21.05|20.65|21.05|21.75|22|22.55|22.3|22.85|22.55|21.4|20.9|20.1|19.06|19.32|19.24|18.88|18.3|16.9|17.52|17.8|17.6|18.46|19.06|20.2|20.7|22.2|22.8|22.75|22|20.9|21.75|22.1|21.8|21.35|21.55|20.1|20.05|19.64|19.5|20.1|18.94|17.46|17.6|18.36|17.36|17.92|16.26|15.62|14.76|14.5|13.96|14.1|15|16.52|17.28|17.4||16.8|16.76|16.62|16.3|16.72|17|17.3|18.02|18.8|19.4|19.12|19.92|20.6|20.3|20.75|
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM|63.6|63.6667|62.8667|63.1334|63|63.2|62.7|62.1667|62.8|63.3334||62.4|64.4667|63.4667|65.0667|65.2667|64.1334|63.8667|63.6667|63.6|65.3667|64.4334|63.9334|65.9|65.7667|64.5|64.3667|63.7|63.5|64|63.8334|63.9|63.5|62.8|61.7334|60.5334|60.1667|60.3667|60|59.1|56.5334|56.8667|56.8667||56.3667|56.3|55.3|54.2334|56.3|54.9667|54|54|54.6|54.3334|55.1334|55.5334|54.5667|53.7334|53.5667|53.3|53.3667|53.6|52.7|52.4334|52.2334|52.8334|53.2|53.3334|53.7|53.7334|53.5667|52.8334|51.5334|52.1334|51.2334|51.9334|52.1334|51.7334|51.7334|50.7334|50.2667|50.2|49.9667|49.7334|49.6667|49||48.3334|47.6667|47.2334|47|46.2|46.2667|45.8|45.4|45.5334|44.9334||45.2|45.5334|45.1334|44.7334||44.6667|44.5667||44.7|43.2||41.7667|41.2|42.3334|42.8|43.0334|43.4334|43.0334|43.4334|44.2667|44.0334|50.6667|52.1334|52.8667|54.2334|54.6|54.8||54.6667|53.1|53.6667|53.2|52.5334|51.8|54.4334|54.0334|54.2|54.2|54.2|52.7|53.3|53.0667|52.5|52.7334|52.7334|52.2667|52.6667|52.2667|50.2|49.7334|48.4667|48.4|48.9|47.0334|46.8667||47.9334|48.8|48.2667|48.3|48.9|49.2|48.8334|50.2667|49.1334|51.1334|51.0334|51.2|50.5334|49.5334|49.3334|49.3667|50.1667|49.4334|49.3|48.4|48.2667|47.8|44.2|44.0667|45.7334|46.4667|45.7667|46.3334|46.7|47.5|47.9|47.9334|47.7|48.1|48.4334|48.5667|48.8|49.1334|48.6667|49.1|48.6667|48.6|48.5667|47.7667|47.1667|47.5|47.3334|47.2667|47.7|47.6|47.6334|48.2667|47.2|46.2667|45.1334|44.5667||43.6|42.9667|42.7334|42.9334|43|42.5334|42.1667|41.5||41.2|41.4667|41.2667|41.3|42.1667|42.2|45.7334|46.1334|47.4|48.3334|48.6|49.6|50.2334|48.7334||48.0667|48.4|46.2223|45.6667|47.2445|48.9334|49.8223|52.2889|53.2667|54.3556|55.0223|54.3778|54.8223|56.5556|55.5556|55.6445|55.1334
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM|5.01|4.91|4.87|4.87|4.85|4.85|4.6|4.47|4.42|4.5|4.5|4.46|4.39|4.24|4.29|4.39|4.58|4.72|4.63|4.67|4.77|4.81|4.66|4.57|4.41|4.36|4.19|4.36|4.62|4.84|4.98||5.08|5|4.94|4.88|4.9|4.95|4.93|5.02|5.06|4.95|4.87|4.87|4.92|4.95|4.92|4.94||5.05|5.2|5.21|5.24|5.22|5.22|4.88|4.88|4.73|4.69|4.74|4.72|4.81|4.74|4.63|4.62|4.64|4.6||4.6|4.72|4.9|4.83|4.81|4.69|4.71|4.88|4.97|4.99|5.13|5.07|5.06|5.15|5.18|5.16|5.01|5.08||5.09|5.06|5.07|5.11|5.18|5.23|5.34|5.35|5.29|5.25|5.17|5.08|5.13|5.07|||5.1||5.12|4.99|4.94|5|5.85|5.82|5.88|5.62|5.39|5.46|5.35|5.26|5.21|5.11|5.2|5.08|5.18|5.18|5.31|5.34|5.5|5.68|5.58|5.7|5.61|5.63|5.54|5.71|5.83|5.76|5.85|5.78|5.82|6|5.95|6.1|6.15|6.3|6.33|6.4|6.54|6.53|6.76|6.81|6.73|6.78|7.2|7.14|6.98||||6.86|6.7|6.65|6.59|6.82|6.88|7|7.08|7.21|7.28|7.16|7.3|7.12|6.65||6.75|6.65|6.71|||6.65|6.7|6.58|6.59|6.76|6.77|6.89|6.92|6.75|6.76|6.76|6.56|6.44|6.72|6.7|6.58|6.59|6.2|6.13|5.94|6.21|6.3|6.14|6.26|6.43|6.6|6.62|6.69|6.5|6.41|6.47|6.28|6.15|5.91|5.65|5.31|5.31|5.41|5.21|5.08|5.21|5.43|5.19|4.9|4.94|5.25|5.12|5.28|5.26|5|5.03|4.89|4.72|4.92|4.91|4.92|5.09|5.01||4.83|4.81|4.8|5|5.12|5.28|5.39|5.47|5.45|5.69|5.64|5.61|5.65|5.65|5.86|
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM|49|49.25|50|50.25|50|49.5|47.75|47.5|47.75|47.25|47.75||48|48|48.25|48.25|48.25|48.5|48.5|48.5||49.75||48.5|48|47.75|48.25|48.25|48.25|48.5|48.25|48|47.5|46.75|44.75|45.25|44.25|45|45|45.5|46.25|46.5|46|44|43.5|43.25|43.5|43.25|43|45|46|45.75|45.75|45.5|46.25|46|45.5|46.5|45.5|45|45.25||47|47|48.25|48.75|48.5|48|47.5|48.25|47.75|46.5|47.25|48|47.5|46.75|47.75|51.75|52.25|52.25|52.5|51.5|||50.5|50.75||50|50.5|50.25|50.5|50.25|50.5|51.5|53|53.5|53.75|||53.75|53.5|52.25|52.5||52.75|52.75|52.75|52.5|52.75|53.25|53|52.5|52.75|52.5|52|51.75|50.75|50.25|49.75|49.25|48.5|50.5|51|50.5|50|50.25||50|50.25|51.25|52.25|51.5|52|53.25|54|53.75|53.75|53.75|53.75|53.25|53.5|53.25|53.25|53|53.5|53.75|53.5|53.5|53.75|53.75|53.75|53.75|53.75|53.5|54|53.5|53.5|54|53.75|53.5|53.75|53.75|53.75|53.5|55|54.75|54.75|55.25|55.25|54.75|55||55|54|54|53.5|53.25|52.5|53|52.5|53.25|54|53.25|53.25|53.75|53.25||53.5|53|53|52.75||53|53|51.75|51.5|51.75|51.75|52|51|50.75|50.25|50.25|50|50|51.25|51.5|51.75|50.5|51.25|50.75|50.5|50.75|51|51.25|50.5|50.5|50.25|50.75|50.25|50||49.75|49.25|49.5|48.5|47.75|||48.25|48.5|48.5|49|49.5|49.25|50.75|50.5|51.5|52|52.25|52.75|52.75|53.25|52.75|53|53.5|54|53.75|54.25|55|55.75|55.75
09497|103273|/equities/micro-star-international-co|MSCI_EEM|158|160.5|170.5|171.5|168.5|169|168|172|169.5|174|175.5|175|178.5|183|192|189|184.5|181.5||183.5|189|192.5|191|195|200|196.5|188.5|184|184|185.5|189|184|179|185|179.5|176|170|171|174.5|175.5|177|178|172.5|172.5|171.5|172.5|172.5|||174.5|172|172.5|174|176.5|177.5|180|176.5|180|177.5|175|170.5|168.5|166|165|164|163|166|165.5|161.5|158|156.5|156|156|156|153|152|148|142.5|144|143|143.5|142.5|142|142.5|141.5|141||144.5|142.5|140.5|139|142.5|143.5|144|145|146|145.5|145|145|145|144.5|143.5|143|142||||142.5|142.5|141.5|141.5|142|141.5|142.5|141|139.5|139.5|139|140|135.5|134|135.5|134.5|138.5|138|139.5|139|138.5|136|135|||136.5|139.5|133|134.5|134|133|132|130.5|131|128.5|128.5|131.5|132.5|131.5|131.5|131.5|131.5|130|129|130|||||||||125|124.5|125|124.5|125|124.5|124.5|123|122.5|121|119||119|116.5|116.5|117|118|115.5|117|114.5|116|121|118.5|122|120.5|118|116|117.5|115|116.5|121|123|122|122.5|120.5|122|123|123.5|122.5|120.5|120|126|128|125|122|120.5|120.5|120.5|115|118|116.5|112|111|110.5|109.5|109.5|109.5|110.5|111|110|110.5|109.5|107.5|107|107.5|107.5|103.5|106.5|105.5|103.5|103.5||104|107|109.5|107.5|103.5|104.5|106|106|108|109|112.5|110|114|121|120.5|119.5|118.5|118|118|116
09498|27014|/equities/asur--b|MSCI_EEM|456.58|455.56|457.01|452.23|449.4|448.77|452.48|453.28|456.52|468.27|462.01|459.16|464.32|463.85|467.08|467.52|467.12|462.88|461.91|459.37|466.43|469.3|471.11|456.21|440.02|436.01|452.03|463.26|470.41|472.02|480.11|478.9|480.07|479.85|479.85|473.09|485.68|477.55|475.17|475.73|482.52|475.22|471.51|471.5|474.96|471.82|478.09|477.99|483.07|487.21|487.03|504.37|504.4|503.29|502.78|494.14|491.09|491.04|490.3|495.2|485.95|484.52|488.32|490.8|486|492.1|495.02|500.1|496.14|490.11|496.69|502.65|502.86|510.5|512.01|507.5|500.15|502.09|498.33|501.64|498.02|495.49|498.05|497.06|508.66|506.06||508.37|497.71|495.51|501.56|503.15|507.06|531.94|533.8|530.91|544.95|529.45|544.85|547.84|555.01|549.8|||551.75|552.6|544.38|541.22|554.57|555.88|552|544.15|531.87|537.33|528.58|529.68||531.25|538.7|538.85|543.57|532.3|544.62|537.98|534.02|539.27|540.58|520.01|521.22|516.93|511.78|517.76|509.66|511.91|507.33|508.58|500.02|511.26|507.69|500.68|505.19|493.01|492.86|502.83|499.05|499.5||508.26|508.91|509.68|504.32|511.31|527.01|540.08|540.58|540.25|539.53|529.01|518.66|507.24|510|510.21|505.21|496.06|492.83|491.56|492.95|486.95|466.27|464.61|455.01|454.7|452.01|468.16|472.28|481.02|477.51|481.01|482.86|474.26|471.8|462.31|457.47|469.4|482.6|482.21||484.16|486.72|486.31|471.57|472.35|473.19|469.52|448.75|453.37|459.94|463.21|466.57|460.89|457.29||463.95|464.28|469.88|472.58|463.32|453.62|448.81|445.75|433.42|436.43|439.36|436.28||459.81|447.8|435.67|440.2|440.94|437.72|437.92|431.52|425.6|428.91|431.01|425.86|422.53|406.01|405.82|405.01|412.98|413.1|414.72|410.37|406.9|396.91|394.94|399.05|402.4|395.47|390.27|402.48|416.91|424.42|425.06|407.4||429.67|434.09|435.3|435.28
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM|238|231.5|231|232.5|227|227.5|227|230|231.5|233|233.5|229|237|238|245|244|250.5|246.5||247.5|248|247|250|249|254|258|261|258|266|266|262.5|261|264|259|247|244|242.5|246|255|261.5|261.5|265|260.5|262|262|268|271|||278|276|277|277.5|280.5|292|288|280.5|280|280|288|296|303.5|300|297|295.5|293.5|297|302|296|284|281|280|288|284.5|286.5|285.5|280|277|278|281|281.5|279|268.5|265|272|272.5||271.5|262|256|258|256|254.5|252.5|254|261.5|258.5|261|263.5|271|274|270|273|271||||281|276|271|272.5|280|281|274|272|262.5|261.5|260.5|257|259|258.5|254.5|259|263|255|256|260|255.5|238|230|||235|238.5|240|243|244|243|243.5|234|235.5|233|237|241.5|243.5|239|238.5|254|255.5|246.5|242|239|||||||||230.5|231|230|232|234|231.5|230.5|220|217|221.5|224||227|226|230.5|238|237|234|234.5|232.5|236.5|254|259|271|268.5|269.5|276.5|279|275.5|277.5|302|299|284|280.5|265|265|266.5|270|259|259|257|257|256|265|263.5|259|255|256.5|229.5|223|217|212.5|209.5|212|206.5|207.5|208|202.5|201|198|206|202.5|194.5|195.5|199.5|194|185.5|187|178|187|187||201.5|198.5|199|191.5|182|177.5|185|186.5|192|193|205|206|214.5|214|219.5|220.5|228|225.5|239|246.5
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH|487|484|488|488|487.5|480|479|482|487.5|494|504|500|499|473|496|539|520|535||531|539|541|537|534|550|535|520|513|513|498|492|490.5|489|487|490|491.5|488|489.5|497.5|505|508|496|490|507|503|500|496.5|||490.5|490|489.5|486|477|480.5|483|485|480|481|483|484|478|475.5|462.5|466|461.5|466|458.5|460|474|475.5|480.5|490|483|475|475.5|473.5|473|472.5|469.5|481|487|485|496.5|485.5|483.5||486.5|483|479|477.5|486.5|483|485|485|486.5|489|490|485.5|489|480|481.5|480|480||||490.5|489|485|475|474|471|463.5|462.5|455|452|448.5|449|455.5|451|463|465|469|468|466.5|464|463|480.5|476|||478.5|486.5|478.5|488|488.5|485.5|492.5|496|494.5|493.5|491.5|501|496|488|484|484|477|487|493|488|||||||||480.5|482.5|490|477.5|480|485.5|488.5|481|485|478.5|481.5||480|466|481|488.5|485.5|470|479|455|445|454|459.5|455.5|448|451|467.5|474.5|466.5|469.5|465|462.5|458|461|450|440|433|438|438|432.5|429|432|436|438.5|447|444|448.5|433|423.5|422.5|428|416.5|422|418.5|430|425|420.5|421.5|420.5|407|403|399.5|403|403|405|392.5|378.5|390.5|392|389|388.5||402|408.5|405|397|377|381|410.5|408|418|412.5|432.5|432.5|447|451|445|448|461|465|478.5|471
09501|103341|/equities/catcher-tech|MSCI_EEM|169.5|168|166.5|167|166.5|165.5|167|166|165.5|169|171.5|170.5|172|174|175.5|175|174|172.5||173|174|173|174|176.5|175.5|175|172.5|174|176|176|174|173.5|174|174.5|172.5|172|171|170.5|173|175.5|174|173.5|175.5|179|189.5|189|187.5|||189|188|186.5|186.5|188.5|190|192|190.5|190|188|187.5|187|188|187|185.5|185.5|188.5|186.5|184.5|184|184.5|187.5|188.5|188|186|185.5|185.5|184|184|184|183.5|181.5|181.5|181|180|180|180.5||179.5|178.5|178.5|178|179|181|180.5|181.5|181.5|184|183.5|184|184|185|185|185|185.5||||189.5|188|188.5|188.5|189|188|188.5|188|187|186.5|185|184|185.5|185|183.5|183.5|185.5|185.5|187|187.5|187.5|186|183.5|||183|189|188|188.5|188|188|188|187.5|187.5|186|185|184.5|184|185|185.5|184|184.5|182.5|176.5|177|||||||||174|175.5|174.5|173|175.5|174|173.5|171|171.5|170.5|168||168.5|167.5|168|169|168.5|167|166|165|167|168|171.5|173|173|172.5|170.5|172.5|174|174|175|175|175|177|181.5|177.5|176|176.5|176.5|178|176.5|179|183|185.5|184.5|183|181|177.5|175.5|174.5|173|172|170|170.5|170.5|169|167|166|163.5|160|160.5|164|168|168.5|170.5|170|167.5|170|167.5|167|168.5||171.5|171|169.5|169.5|169|169|169.5|168|169|168|169|166|170.5|173.5|172|171|171.5|168|171|169
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH|5.13|5.16|5.15|5.24|5.39|5.4|5.37|5.4|5.39|5.46|5.32|5.4|5.44|5.56|5.5|5.45|5.46|5.51|5.44|5.39|5.44|5.38|5.35|5.4|5.33|5.29|5.2|5.21|5.29|5.2|5.25||5.3|5.26|5.18|5.16|5.15|5.15|5.19|5.25|5.27|5.19|5.13|5.07|5.06|5.06|5.12|5.09||5.15|5.2|5.05|5.04|5.04|5.05|5.06|5|4.98|4.92|4.95|4.95|4.97|4.91|4.86|5.18|5.21|5.2||5.17|5.18|5.18|5.15|5.06|5.04|5.03|5.1|4.98|4.98|4.98|4.96|4.96|4.97|4.94|4.93|4.9|4.9||4.98|5.01|5.01|4.98|5.02|5.13|5.12|5.12|5.14|5.02|4.96|4.93|5.01|5.05|||5.05||5.05|5.05|5.05|5.05|5.04|5.02|5.03|5.09|5|5.03|5.03|5.01|5.02|4.99|5.01|4.97|4.88|4.8|4.89|4.99|5|5.03|5.05|5.06|4.91|4.94|4.98|5.01|5.04|5.02|5.05|4.96|5|5.02|4.89|4.73|4.77|4.76|4.91|4.92|4.96|4.98|5.06|5.08|5.06|5.07|5.25|5.27|5.31||||5.38|5.38|5.39|5.47|5.4|5.36|5.3|5.3|5.35|5.33|5.22|5.35|5.23|5.09||5.15|5.16|5.23|||5.2|5.14|5.05|5.08|5.18|5.18|5.16|5.23|5.17|4.96|4.95|4.86|4.85|4.81|4.91|5.01|5.2|5.02|5.05|4.89|5|5.03|5|5.03|5.01|5.05|5.35|5.42|5.41|5.6|5.56|5.43|5.44|5.45|5.34|5.18|5.2|5.26|5.07|5.12|5.23|5.2|5.11|5.08|4.99|5.18|5.06|5.1|5.05|5.1|5.15|5.12|4.93|4.97|5.03|5.05|5.1|5.12||5.04|5|5.02|5.13|4.9|4.9|5.06|5.12|5.19|5.26|5.22|5.2|5.22|5.22|5.26|
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH|11.3965|11.319|11.2415|10.6019|10.4662|10.5049|10.6212|10.5437|10.4468|10.8538|10.8732|10.7957|10.7569|10.7569|10.3887|10.4662|10.7375|10.7569|10.8538|10.8732|11.2221|11.4547|11.2996|11.3384|11.319|11.2221|11.2221|11.2996|11.319|11.1252|11.2608||11.2415|11.2415|11.1058|11.2027|10.9895|10.9701|10.8926|11.2221|11.5516|11.7841|11.6485|11.5903|11.5322|11.4159|11.5322|11.2996||11.5516|11.5516|11.474|11.4353|11.3384|11.5709|11.6097|11.4934|11.2415|11.2608|11.2221|11.328|11.347|11.0054|10.9675|11.0813|11.328|11.5747||11.4988|11.7265|11.5747|11.4988|11.4418|11.7834|11.9542|12.068|12.0111|12.5044|12.5993|12.6183|12.6183|12.827|12.9978|12.9978|12.9788|12.9788||12.9219|12.846|12.9029|12.7131|12.6372|12.6372|12.6752|12.5424|12.5424|12.4854|12.3336|11.9921|12.049|12.3526|||12.2008||12.1249|12.1249|12.3716|12.5993|11.7834|11.5936|13.2444|13.2824|13.3583|13.4721|13.3773|13.4911|13.2444|13.1116|12.9029|12.6942|12.4665|12.3526|12.4095|12.2767|12.3716|12.1439|12.2008|12.1818|12.0111|12.03|12.1059|12.087|12.068|12.068|12.1818|12.3147|12.3147|12.1439|12.1439|12.1439|11.9542|11.9921|12.03|12.1059|12.2957|11.9731|12.1439|12.2577|12.2577|12.3147|12.3526|12.3716|12.3906||||12.1439|12.2198|12.2957|12.5613|12.789|12.8649|12.5613|12.4854|12.6183|12.7511|12.7321|12.9978|12.9598|12.5424||12.9788|13.0357|12.9408|||12.9978|13.0167|12.7321|12.7131|12.9029|12.9408|12.9029|12.846|12.5424|12.846|12.6183|12.3336|12.3526|11.6695|11.5367|11.2521|11.7644|11.6316|11.6126|11.611|11.7676|11.8263|11.6893|11.6893|11.6697|11.376|11.3564|11.4347|11.1606|11.0823|11.0431|10.7886|10.8082|10.9061|10.769|11.2585|11.1264|11.5572|11.501|11.4261|11.8569|12.194|12.1004|11.7258|11.8007|11.8943|11.9693|12.1191|12.194|12.2128|12.3252|12.1004|12.1004|12.4375|12.4563|12.6061|12.8496|12.5687||12.4563|12.5687|12.6436|12.9058|13.0557|12.8871|13.1493|12.8309|12.9246|12.7747|12.475|12.6436|12.756|12.6623|12.7747|
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH|14.03|14.09|14.1|14.13|14.13|14.07|14.06|14.06|13.74|13.52||13.52|13.81|14.04|14.17|14.13|14.25|14.24|14.3|14.15|14.35|14.32|14.25|14.32|14.35|14.35|14.41|14.46|14.6|14.18|14.13|14.44|14.61|14.8|14.9|14.86|14.74|14.71|14.8|15.01|15.48|15.6|15.64|15.38|15.14|14.93|14.86|15|14.99|15|14.99|15.17|14.96|14.8|14.87|14.9|14.68|14.65|14.68|14.86|14.69||14.52|14.31|14.18|14.16|14.08|14.02|13.98|14.07|14.19|13.92|13.69|13.74|13.71|13.46|13.46|13.46|13.37|13.36|13.37|13.3|13.3|13.25|13.25|13.08||13.18|13.2|13.23|13.4|13.54|13.61|13.63|13.8|13.97|||13.84|13.82|13.55|||13.34|13.32|13.38|13.47|13.31|13.3|12.9|12.91|13.03|12.91|13.16|13.32|13.24|12.57|12.75|12.7|12.79|13.11|13.16|13.46|13.55|13.53|13.9|13.96|14.43|14.61|14.6|14.39||14.49|14.77|15.13|15.21|15.25|15.17|15.4|15.19|15.27|15.19|15.08|15.31|14.8|14.61|14.5|14.44|14.41|14.34|14.47|14.91|14.58|14.52|14.46|14.59|14.51|14.33|14.37|14.58|14.64|14.52|14.47|14.64|14.57|14.6|14.57||14.53|14.54|14.57|14.57|14.58|14.56|14.6|14.75||14.75|14.73|14.67|14.67|14.6|14.5|14.77|14.64|14.76|14.75|14.75|14.83|14.75|14.7|14.49|14.72|14.68|14.7|14.78|15|15.38|15.31|15.19|15.16|15.05|15.01|15.01|15.11|15.46|15.47|15.62|15.8|15.82|15.85|15.76|15.35|15.5|15.83|15.76|15.62||15.44|15.45|15.68|15.78|15.77|15.6|15.59|15.66|15.39|15.12|14.97|15.06|14.9|14.85|15|15.15|15.3|15.4|14.71|14.48|14.24|14.05|14.16|14.38|14.7|15.15|15.44|15.52|15.53|15.56|15.63|15.6|15.62|15.81
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM|36.07|35.6|34.44|35.3|34.41|34.22|34.35|34.45|35.14|34.77|34.89|33.93|34.63|37.72|37.04|36.0254|36.49|34.6|33.4002|35.85|37.93|38.5|37.75|37.31|37|37.38|36.93|37|37.4|38.01|38.21|38.28|38.39|39.86|39.4565|37.9|39|38|37.39|38.64||38.81|37.73|37.07|36.81|37.04|37.06|37.765|37.94|38.71|38.98||42.225|41.84|40.3249|40.08|40.3|39.36|38.27|37.59|37.33|37.62|37.45|35.49|35.7|36.31||37.32|37.715|38.8|37.9|37.111|38.28|39|40.85|41.63|41.74|42.61|40.85|41.055|41.15|43.12|42.12|41.06|42.56|45.25|45.75|42.6|41|41.85|41.68|42.08|43.4|44.45|44.56|44.84|45.82|44.51|45.56|45.66|47.4495|44.18||43.785|43.11|44.68|45.12|46.2|46.5|46.2|48.38|49.135|48.25|48.47|48.02|48.8|45.38|45.18|47.105|48.19|50.06|48.92|48.5|50.74|51.51|53.37|52.89|48.75|46.85|45.24|43.2201|44.64|43.81|45.4|42.6735|40.8908||41.28|42.96|42.26|41.57|41.86|41.65|42.08|41.81|41.86|41.43|43.25|45.54|46.82|43.2|43.35|45.66|46.36|45.21|46.41|46.81|45.16|43.25|43.6532|43.51||42.672|43.755|44.05|40.45|39.43|37.59|36.91|37.61|38.95||38.16|39.01|38.91|39.5607||39.94|41.33|44.11|44.1|44.29|44.29|45.91|45.29|46.41|47.02|47.485|46.3|47.49|48.33|50.65|52.0511|52.82|53|50.75|48.4|48.13||50.845|50.24|51.29|52.43|53.29|55.19|55.995|53.67|55.2|52.18|50.76|50.66|48.83|45.24|45|43.32|44.05|43.3801|43.0139|47.6|47.81|46.1801|41.03|46.97|46.96|48.17|49.37|47.62|50.51|47.67|48.75|47.8326|48.67|49.94|51.25|53.2|53.89|53.13|49.355|49.21|49.4|51.1|51.56|49.48|50.62|53.55|55.26|54.73|55.03|57.7|60.38|61.59|63.58
09506|103731|/equities/formosa-petro|MSCI_EEM|79.6|79.3|79.5|80.2|80.3|79.3|79|78.4|78.3|79.3|80.7|80.8|81.3|80.7|80.3|79.8|80.4|79.9||79.6|80.3|80.2|80|80|79.1|78.5|78.1|78.6|78.9|79.2|79.6|80.5|80.8|79.9|79.3|79.6|79.1|79.5|81|83|83.1|84.3|84.3|84.9|84|86|86.4|||86.2|86.3|85.6|86.4|86.8|86.6|86.2|88|87.4|87.5|88.2|87.7|86.9|85.8|85.4|85.8|86.1|86.2|85.8|87.3|87.8|88.1|88.3|89|87.5|87.6|85.5|84|84.4|85|84.9|85.1|84.8|84.7|84.2|85.1|85.6||86.1|86|85.4|85.1|85|84.3|84.9|85.1|85.7|87.3|87.8|87.2|87|86.6|86.8|86|85.8||||84.4|84|84.2|83.5|83.2|83.1|82.5|82.2|81.5|81.5|81.7|81.6|82|82|83|82.8|84.5|84.1|84.1|83.7|83.2|82.6|83.1|||84.3|84.8|83.9|83.7|83.5|83.5|82.5|82.1|82.8|82.2|82|81.8|82.1|81.7|81.5|81.9|81.7|82.1|83.8|84|||||||||82.9|82.6|81|81|81.2|82.1|81.6|79.9|79.6|79.5|79.1||80|79.4|79.5|80.4|80.1|79.3|79.7|79.4|79.6|80|81|82.1|82.1|81|80.8|81.1|81.3|82.3|83|83.5|83.3|83.5|83.8|83.5|83.6|85|83.8|83.1|82.7|82.2|82.2|83|83.2|83.7|83.7|83|82.4|82.6|82.5|82.1|80.8|81|81.6|81.6|81.2|81.8|82|80.8|80.7|79.2|77.6|76.1|77.6|78.3|76.8|75.6|75.2|78.1|78.1||79.6|80.3|80.5|80.6|80.9|81.2|80.1|78.8|78.9|78.3|79.1|78.6|80.2|80.6|80.9|80.8|80.8|81.2|82.3|81.9
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER|204.327||203.134|203.929|203.134|204.725||209.898|208.307|202.139|199.95|199.155|203.134|206.914|205.919|204.924|203.333|200.945|204.924|203.929|209.102|209.898|206.914|204.924|203.929|202.935|202.935|205.123|204.924|204.327|204.128|203.333|200.348|201.94|199.95|199.155|197.364|195.573|197.165|197.463|198.956|199.155|199.354|199.155||201.94|198.956|197.066|197.463|196.469|195.971|197.961|194.081|190.301|194.28|196.469||196.966|198.558|197.662|196.071|197.961|197.961|194.081|193.982|197.961|194.181|190.003|198.956|199.155|198.956|198.956|199.155|202.338|197.961|198.956|197.961|201.94|204.725|201.94|200.348|208.903|211.888|211.888|214.076|214.872||214.076|216.066|211.888|212.882|207.909||208.307|207.909|208.307|208.108|210.097|208.307|208.903|205.919||||207.909|208.903|212.286|211.092|212.882|209.301|209.301|206.118|199.95|197.961|198.956|195.971|196.071|196.27|195.971|192.987|197.424|204.633|205.423|208.386|202.658|205.423|197.127|196.041|196.93|195.745|197.325|197.522|202.46|202.46|203.448|202.46|205.423|206.608|206.411|205.423|211.546|208.386|206.411|206.411|204.633|204.041|206.608|204.633|211.151|203.646|196.14|204.436|208.189|208.386|207.003|209.374|208.584|212.336|212.732|207.596|203.448|206.411|199.498|195.942|194.757|194.066|193.572|193.572|194.955|195.053|193.769|||194.263|193.868|197.522||194.658|193.572|192.387|192.584|193.572|195.547|197.72|196.633|197.029|196.436|183.202||186.757|181.721|182.017|191.103|194.362||189.72|183.498|180.042|180.733|182.906|183.202|181.819|179.548|180.535|179.844|179.35|175.795|173.622|173.918|177.77|181.721|171.844|165.03|159.796|160.191|||168.882|169.869|164.339|163.845|168.882|169.869|169.968|169.869|169.869|167.696|167.696|170.462|168.487|171.054|169.375|170.067|169.079|164.141|160.981|150.907|154.66|171.449|176.387|173.82|175.992|175.992|177.079|177.968|179.745|179.647|179.745|181.721|179.844|183.696|180.042
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM|36.75|37.5|36.5|35.75|35.75|36.25|36|36.5|36|36.25|38.25||38.75|39.25|39|38.75|38.75|38.75|38.75|39.5||39||38.25|37.75|37.5|36.75|36.5|37|38.5|38.25|38.25|39.5|38.5|38.5|38.75|38.5|37.75|37.5|38.25|37.5|37|36.75|35.25|35.5|36|36.5|36.75|37|37.25|38.5|37.5|37.5|38|38.75|37.5|37.5|37.5|36.75|35.5|35.5||35.25|34.75|35.25|36|35.75|35.75|36|36.75|36.75|35.5|35.25|36.5|36.5|38.25|39.25|39.75|41|42|42.25|41|||39.75|40.5||40.75|40|40|40.75|41|40.5|40.75|41.75|42|43|||43.25|43.75|44.5|44.5||44|44.5|46|45.5|46|46.75|46.5|46|46|45.75|44.75|44|43.25|43.75|43.75|45.25|44.5|46.5|47|47.25|47.25|47.5||47.75|47.25|47|46.5|47|47|47.25|48|48|48.5|48.25|49|49.5|50|49.75|50|49.5|49.5|49.25|49|49.25|49.5|49.25|49.25|49.75|49.5|49.25|50.5|50.75|50|49.75|50.75|50.75|50.25|49.75|49.25|49.5|49.25|47.5|46.5|46|46.25|46|46.5||47|46.75|46.75|45.75|44.5|44.5|44.5|45|45.25|46.25|46.25|46.5|45.25|45.25||46|45.5|45.5|45.75||46.75|47.75|47.75|47|46.25|47|46.5|45.75|45.5|46.5|46|46.25|47|47|47.75|47.25|45|46|47.75|46.75|44.75|44.5|44.25|43.25|42.5|42.25|41.5|41.5|41.5||41.25|41|41|40.75|40|||40|39.75|39.75|40.75|41.5|41.5|41.5|41.25|40.75|41.25|41.75|42.5|42.5|43|43.5|43.75|44.25|44.25|44.5|45.25|45.25|45.5|45
09509|100143|/equities/kingsoft|MSCI_EEM|30.6|30|30.9|30.2|29.85|29.3|28.95|29.4|28.65|29.35|30.1|30.4|30.85|31.45|32.3|33|33.05|33|31.85|31.95|33.25|33.2|31.3|31.55|31.9|32.35|31.75|31.85|32.65|32.45|32.2||32.95|31.8|31.2|30.9|30.65|30.3|31.5|31.6|30.55|29.9|30.65|32.1|32.2|32.35|31.45|32.2||32.3|33.55|32.75|32.6|31.85|32.35|30.5|30.2|29.55|29.05|30|30.2|30.55|30.4|28.15|28|27.55|27.7||28.2|28.7|29.8|29.9|30.35|30.7|30.45|31.35|30.8|31.6|31.65|31.85|32.5|32.6|33|32.95|32.35|33.05||33.45|33.1|32.9|33.1|33.65|34.2|35.2|35.15|35|35.45|35|35.25|35.75|34.5|||36.65||39.7|37.7|36.4|38.15|37.7|36.9|36.4|34|30.5|29.6|30|29.5|28.25|27.2|27.4|27.15|26.45|26|26.65|26.4|26.95|27|27.3|26.85|25.85|25.75|25.5|25.95|26.25|26|26.4|26.8|27.15|29|28.55|28.9|29.55|29.95|30.35|30.55|30.65|30.9|31.3|30.35|28.55|28.35|29.25|29.65|28.75||||28.55|28|27.3|27.35|28.15|28.2|28.35|29.65|28.85|29.05|28.55|28.95|28.45|25.45||25.45|25|24.45|||24.15|23.9|23.4|23.6|24.45|24.45|24.75|25.2|24.6|24.5|24.65|24.5|24.65|25.65|25.75|24.75|24.7|23.15|22.75|21.85|23.1|24.05|23.5|24.1|24.4|25.55|24.25|25.65|24.85|25|24.05|23.15|24|24.65|24.05|24.3|24.5|25.05|23.75|22.45|22.65|23.35|20.65|19.8|20.45|21.25|19.9|20.7|19.38|18.3|18.6|18.28|17.3|17.98|17.72|17.7|22|21.1||19.84|20.2|20.8|21.45|21.65|21.45|21.75|22.3|22.4|22.3|22|22.65|22.95|22.7|23.3|
09510|943516|/equities/china-vanke|MSCI_EEM|9.31|9.39|8.95|8.9|8.95|9.07|9.21|9.52|9.47|9.51|9.54|9.61|9.8|9.95|9.91|9.91|10.3|10.62|10.4|10.52|10.66|10.88|10.52|10.38|10.34|9.85|9.32|9.76|9.7|9.34|9.37||9.66|10.28|10.1|10.14|10.06|10.04|10.16|10.4|10.44|10.44|10.4|10.36|10.44|10.08|10.02|9.92||10.4|10.6|10.9|11.1|10.9|10.8|10.92|10.9|11.12|10.9|10.94|10.68|10.52|10.22|10.14|10.16|10.1|10.34||10.42|10.52|10.86|10.9|10.88|11.06|11.06|11.32|11.44|11.68|11.82|11.86|12.02|11.96|11.78|11.74|11.42|11.64||12.08|11.82|11.76|11.82|12|12.22|12.24|12.42|12.9|12.76|12.8|12.54|12.74|12.32|||11.8||12.04|12.26|12.3|12.46|12.42|12.44|12.48|12.76|12.74|12.7|12.52|12.56|12.6|12.46|12.4|12.28|12.4|12.34|12.7|12.74|12.98|13.3|13.26|13.16|13.72|13.7|13.88|13.92|14.18|14.32|14.62|14.16|14.28|14.28|14.3|14.88|14.42|14.72|14.92|14.96|14.98|14.92|15.54|15.8|15.8|15.8|16.04|16.88|16.62||||16.06|16.1|16.02|16.16|16.24|16.24|16.26|16.8|16.74|16.74|16.84|16.62|15.14|15.02||15.18|15.1|15.7|||15.74|15.8|15.74|15.68|16.48|16.52|15.72|16|16.58|16.52|16.5|15.44|15.32|15.94|16.16|15.1|15.52|15.66|15.3|13.88|13.86|13.08|12.66|12.54|12.5|12.9|12.88|13.3|13.66|13.58|11.66|10.94|11.2|10.88|10.64|10.28|10.1|9.96|9.87|10.02|11.14|11.9|11.86|11.92|12.1|13.08|12.92|13.2|13.34|13.4|13.6|13.42|13.56|13.76|14.54|14.78|15.12|15.1||14.3|14.12|13.74|14.44|14.76|14.68|14.94|14.94|15.08|15.4|15.86|16.1|16.18|16.02|15.98|
09511|49994|/equities/weigao-group|MSCI_EEM|7.91|7.81|7.76|7.87|7.98|8.04|7.91|8.11|8.02|8.14|8.16|8.05|8.28|8.43|9.03|8.96|9.09|9.38|9.25|9.23|9.35|9.99|10.28|10.36|10.42|10.46|10.46|10.32|10.22|10.18|10.3||10.46|10.34|10.16|10.18|10.32|10.3|10.24|10.26|10.34|10.28|10.06|9.99|10.12|10.14|10.08|9.86||10.16|10.1|10.5|10.4|10.48|10.48|10.82|11.08|11.52|11.66|11.62|11.56|11.88|11.74|11.48|11.28|11.26|11.82||11.86|12.1|12.32|12.02|12.04|12.2|12.32|12.6|12.54|12.62|12.6|12.62|12.64|13.38|13.26|13.08|13|13.1||13.2|13.12|13.08|12.86|12.98|13.1|13.24|13.42|13.3|13.28|13.6|13.18|13.36|13.22|||12.88||12.34|12.1|12.36|11.96|12.28|12.1|12.1|12|11.92|11.96|11.5|11.36|11.84|11.7|12.22|11.94|12.02|11.82|12.04|12.08|12.3|12.44|12.6|12.52|12.3|12.56|12.86|13.42|13.44|13.2|13.12|13.08|13.18|13.18|13.14|13.3|13.02|13.08|13.28|13.1|12.86|12.9|13.44|13.1|12.82|12.6|13.58|13.82|13.5||||13.46|13.46|12.86|12.9|13.14|12.76|12.6|13.02|12.94|12.8|12.5|12.78|12.74|12.64||12.7|12.72|12.06|||12.02|11.72|11.64|11.64|11.8|12.1|11.98|11.88|11.6|11.42|11.32|11.16|11.02|11.02|10.98|11.44|11.16|10.84|10.9|10.32|10.66|10.72|10.7|10.7|10.9|11.02|11.1|11.36|11.16|10.8|10.64|10.62|10.64|10.68|11.26|11|10.82|10.6|10.64|9.91|11.34|12.06|11.5|11.42|11.74|11.78|11.66|11.88|11.38|11|11.06|10.6|10.08|10.26|10.62|10.52|10.62|10.58||10.08|10.26|9.9|9.68|9.28|8.6|9.19|9.6|9.7|9.94|10.04|10.2|10.6|10.52|10.4|
09512|49970|/equities/guangdong-inv|MSCI_EEM|6.0133|6.0133|5.9539|5.8548|5.7359|5.7062|5.7359|6.0529|5.9935|6.0529|6.0133|6.0728|6.0728|6.0232|6.0232|6.0827|6.1025|6.2015|6.2709|6.2808|6.4888|6.6572|6.4492|6.4492|6.3898|6.261|6.1124|6.1817|6.1817|6.261|6.4393||6.578|6.5582|6.4591|6.469|6.3898|6.5086|6.5384|6.5978|6.7266|6.7167|6.6572|6.6275|6.469|6.4789|6.6969|6.7464||6.8356|6.9148|6.8851|6.8554|6.8455|6.8851|6.8554|6.9643|6.9544|6.9445|6.9247|6.9445|6.8157|6.7959|6.5086|6.5285|6.6572|6.786||6.7563|6.8752|6.9941|7.1328|7.0139|7.0931|7.1526|7.2219|7.103|7.2318|7.3408|7.3903|7.2913|7.3012|7.1724|7.1427|7.103|7.0931||7.43|7.6281|7.6083|7.529|7.5984|7.6677|7.6974|7.7371|7.7965|7.7866|7.747|7.747|7.7371|7.5984|||7.4498||7.3903|7.5488|7.6578|7.5488|7.6578|7.6677|7.6875|7.6479|7.747|7.846|7.6479|7.7272|7.7569|7.6281|7.638|7.4696|7.529|7.3903|7.5786|7.6578|7.747|7.6182|7.747|7.6974|7.8064|7.846|7.8559|8.1531|8.1928|8.2126|8.3017|8.2522|8.2423|8.2225|8.2819|8.4999|8.4305|8.6584|8.6584|8.6386|8.5494|8.49|8.5989|8.49|8.272|8.3513|8.5791|8.5494|8.5692||||8.807|8.6683|8.5296|8.4404|8.6485|8.6088|8.5197|8.4702|8.5791|8.589|8.4801|8.4008|8.1928|7.7668||7.8857|7.8361|7.7272|||7.6875|7.7569|7.6578|7.6479|7.7767|7.7073|7.6479|7.93|7.9|7.85|7.31|7.29|7.3|7.18|6.85|6.88|7.14|7.07|6.99|7.04|7.32|7.26|7.1|7.04|7.04|7.21|7.13|7|6.63|6.53|6.3|6|6.24|6.24|6.02|5.64|5.53|5.42|5|4.9|6|6.23|6.24|6.15|6.29|6.41|6.43|6.03|5.83|5.68|5.72|5.62|5.51|5.73|5.73|5.95|6.26|6.24||6.1|6.18|6.22|6.14|6.46|6.5|6.83|6.9|7.02|7.02|6.86|6.78|6.88|6.95|7.13|
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|324.3929|329.9571|331.0699|332.1827|327.7314|326.6185|329.9571|333.2956|341.6419|344.424|343.3111|343.8676|350.5446|351.101|352.2139|353.8831|350.5446|350.5446|346.6497|351.6574|348.3189|350.5446|354.996|356.1088|356.1088|356.1088|356.1088|362.2294|||363.3423|361.1166|365.0115|363.3423|358.3345|352.7703|352.7703|351.6574|349.4318|353.8831|349.4318|348.3189|||||343.8676|344.9804|348.8753|346.6497|348.3189|351.101|353.8831|353.8831|342.1983|339.4162|339.9726|341.0854|339.4162|339.9726||340.5291|339.4162|337.7469|339.4162|340.5291|339.9726|337.7469|335.5213|337.1905|337.7469|341.0854|340.5291|337.1905|331.0699|340.5291|341.6419|343.3111|343.3111|339.4162|340.5291|335.5213|336.6341|333.852|330.5135|336.0777|340.5291|342.7547|339.9726|339.9726||||338.3034|337.1905|339.4162|339.4162|333.2956|331.6263|326.6185|314.9337|312.708|311.5952|319.9415|324.3929|325.5057|323.8364|314.3773|341.6419|338.8598|339.9726|339.9726|337.1905|335.5213|337.1905|334.4084|332.7392|324.3929|317.1594|319.3851|317.1594|328.8442|324.9493|331.0699|331.0699|332.1827|333.2956|336.6341|333.852|331.6263|327.7314|||327.7314|324.3929|328.2878|332.1827||337.7469|334.9648|333.852|333.852|336.0777|337.7469|335.5213|334.9648|332.1827|334.4084|333.2956|328.2878|324.3929|324.3929|331.0699|328.8442|330.5135|336.6341|325.5057|324.9493|318.2722|324.9493|327.175|313.2645|313.8209|331.0699|357.2216|357.778|356.6652|371.6886|370.5757|374.4707|375.0271|381.1477||392.8325|383.9298|381.1477|375.5835|373.9142|377.2527|373.9142|373.3578|383.3734|388.9376|398.9531|405.6302|411.1944|410.638|420.6535|422.3228|420.0971|423.992|431.7819|431.2255|432.3383|427.3306|426.7741|431.2255|434.564|425.1049|425.6613|429.5562|432.3383|434.564|436.7897|432.3383|445.136|447.3617|449.0309|443.4667|446.2488|440.6846|438.459|436.7897|431.7819|431.2255|434.0076|429.5562|431.7819|422.8792|414.5329|407.8559|406.1866|414.5329|403.9609|400.6224|382.817|371.1321|370.0193|371.1321|371.1321|366.6808|361.673||376.6964|386.1555|382.2605|352.7703|356.1088||370.5757|375.5835|365.0115|383.9298|0.749|0.762|0.774|0.773|0.782|0.802|0.795|0.803|0.806
09514|37875|/equities/lpp|MSCI_EEM|12900|12570|12550|12600|12390|12650|12600|12800|12820|12880||13130|13300|13320|13080|13080|13430|13050|12700|13500|13560|13620|13160|13500|13760|14150|14160|14020|14020|14070|14240|14300|14020|14110|13650|13210|12940|12900|13020|13250|13830|13740|13690|13730|13880|13750|13500|13400|13230|13400|13520|14010|14150|13500|13850|13900|13610|13300||13100|13010|12880|12550|11810|11950|12080|12330|11830|11990|12420|13180|13030|12730|12700|12750|12670|12900|12370|12280|12280|12300|12440|12210|12010||11660||11820|10300|9730|10000|10130|9900|9780|9680|9550|9445|9670|9555|9225|9165|||9255|9460|9580|9520|9525|9110|9260|9230|9300|9270|9145|9135|9165|9020|9135|9000|9060|9100|9100|9320|9535|9640|9655|9630|9410|9370|9270|9310|9310|9405|9470|9450|9630|9835|9620|9710|9725|9710|9510|9620|10030|10050|10050|10100|10160|10050|9905|10000|10170|10110|10320|10310|10430|10410|10400|10210|10350|10420|10540|10520|10700|11370|11320|11080||10860|10750|10430|10440|10520|10260|10470|10550||10350|10220|9995|9830|9810|9725|9820|9750|9600|9455|9510|9500|9410|9370|9435|9400|9510|9305|9100|9075|9010|8935|9020|8845|8920|8920|9125|9515|9540|9115||8415|8655|8515|8010|8050|7930|7950||8120|8215|8205|8040|7875|7670|7605|7685|7655|7800|7555|7195|7300|7825|8025|8025|8165|8120|7915|7755|7565|7695|7805|8180|8180|8115|8300|8325|8265|8300|8225|8200|8285|8070|8200|8305
09515|1012156|/equities/win-semiconductors|MSCI_EEM|129|128.5|126|127.5|126.5|128|128.5|130.5|129|131|135|137|142|148|150|149|151.5|150||148.5|149|163|163.5|163|161.5|168|172|175|172.5|171.5|171|171.5|174|171.5|170|166.5|165.5|163.5|168|167|162.5|163.5|163.5|164|166.5|164|165|||169.5|173.5|177.5|178.5|180|176|176|173.5|171|173.5|164.5|160|162|158|157|157.5|156|157|153.5|152|152|150.5|147|148|149|146.5|143.5|143.5|156|157|162.5|164|165.5|164|162.5|163.5|162.5||156|154|158|163.5|168|169|173|176|182|182.5|180.5|181.5|183|183|179.5|182|181||||179.5|177|178.5|177.5|176|173|172|171|169|169.5|165|163.5|165|162|161.5|164|173.5|171.5|173|169|166.5|165|163.5|||170|172|171|176|174|169|170|169.5|168.5|166|160|172|172|170.5|176|182|187.5|185.5|189.5|185|||||||||174|169|170|177|174|170.5|158|143.5|144.5|142|137.5||136.5|134.5|139|137|135.5|133|137|136|137|145|145|152|149.5|148|145.5|149.5|148.5|151|156.5|163|161|159.5|154|154|156|158|157.5|152.5|149|152|154.5|153|150|149.5|147|143.5|137|134|132|127|124.5|122.5|122.5|120|111|107.5|114|112|114|123|120|121.5|127|125|124|126|120.5|117.5|119||125.5|129|129|126.5|120|117|121.5|126|133|135|139.5|144|153|155|158|159.5|161|159|164|165
09516|49993|/equities/citic-bank|MSCI_EEM|3.49|3.51|3.43|3.42|3.41|3.41|3.39|3.4|3.4|3.44|3.47|3.47|3.56|3.59|3.61|3.62|3.63|3.65|3.62|3.62|3.68|3.73|3.68|3.67|3.67|3.64|3.6|3.62|3.6|3.56|3.58||3.62|3.58|3.56|3.53|3.53|3.53|3.56|3.62|3.67|3.67|3.65|3.63|3.66|3.61|3.6|3.97||4.03|4.09|4.06|4.09|4.07|4.05|4.12|4.27|4.33|4.25|4.24|4.23|4.17|4.16|4.09|4.08|4.17|4.22||4.21|4.24|4.34|4.39|4.34|4.29|4.26|4.29|4.21|4.22|4.29|4.3|4.51|4.37|4.34|4.2|4.22|4.25||4.23|4.2|4.19|4.13|4.12|4.14|4.16|4.16|4.19|4.14|4.07|4.05|4.01|3.98|||3.97||3.95|3.93|3.94|3.87|3.87|3.84|3.82|3.8|3.74|3.72|3.71|3.71|3.68|3.63|3.62|3.62|3.64|3.65|3.68|3.73|3.74|3.75|3.75|3.69|3.63|3.63|3.65|3.68|3.71|3.71|3.75|3.68|3.69|3.69|3.69|3.73|3.69|3.72|3.74|3.74|3.72|3.67|3.73|3.78|3.78|3.75|3.8|3.81|3.79||||3.73|3.7|3.7|3.68|3.67|3.64|3.59|3.6|3.59|3.59|3.55|3.56|3.52|3.4||3.45|3.42|3.4|||3.36|3.39|3.36|3.34|3.37|3.38|3.36|3.4|3.39|3.39|3.43|3.37|3.34|3.41|3.38|3.37|3.41|3.39|3.32|3.25|3.29|3.28|3.25|3.19|3.17|3.2|3.21|3.24|3.23|3.15|3.09|3.04|3.07|3.04|3.02|2.97|2.94|2.95|2.94|2.92|2.97|3|3.01|3.02|3.06|3.13|3.11|3.12|3.12|3.1|3.12|3.1|3.09|3.1|3.07|3.09|3.13|3.1||3.06|3.06|3.05|3.12|3.2|3.21|3.26|3.25|3.28|3.28|3.27|3.3|3.33|3.33|3.37|
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER|28100|27760|27540|27550|27610|27770||27700|27840|27570|27400|28040|27730|27100|29130|29160||29610|29230|29100|29910|29370|29360|29050|29280|29290|29260|29260||29600|29360|29150|28900|28610|28200|28010|26600|27170|26600|27140|27530||27630|27600|27240|26920|27600|27410|27680|28430|28160||28600|29080|28840|28910||29610|29830|30020|28340|27810|27250|25890|25800|25420|26250|26250|26590|26400|26910||26770|26660|26840|27300|27650|27710|27760|27800|28000|28080|27900|27100|27350|27640||27620|28020|29760|29840|31120|31370|31650|32400|32200|31800|31520|30600|30380|29990|29600|||29170|29550|29410|28750|28300|27610|27250|27200|26500|26690|27800|27900||26780|26380|26630|28300|28490|30200|30750|31570|31400|31450|30700|30670|31060|30820|31020|30190|31020|31100|31930|32500|32660|33130|32670|33900|33760|33370|33490|34380|34310|34060|34200|33700|34330|34110|34350|34240|34250|34000|34290|34380|34170|33670|34110|34400|34200|34310|34300|34210|34250||34410|34400|33230|33160|32720||32380|31920|32030|32250|32000|32020|31600|31110|30790|31110|30900|30760|31340|31200|30920||31100|30480|30510|31310|31510|30840|30800|30520|31820|32350|31630|31000|30920|31620|31320|31410|31300||31150|31690|31300|30940||31170|30510|31210|31240|30500|30200|29500|29540|29750|29800|30170|30100|30250|29700||29200|28420|28560|28470|29200|29630|30180|29600|29330|28290|27850|27380|27400|27540|28000|29640|30470|30810|30800|30100|30320|30730|30980|30980|31270
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM|9120|9085|9065|9070|9155|9200|9200|9150|9085|9070|9125|9195|9135|9120|9100|8950|8865|8815|8830|8830|8820|8755|8745|8710|8725|8720|8750|8785|8645|8660|8700|8700|8620|8650|8380|8320|8305|8270|8265|8300|8235|8335|8405|8435|8350|8325|8385|8345|8290|8270|8250|8305|8340|8325|8260|8255|8270|8325|8405|8410|8700|8650|8540|8550|8530|8390||8200|8190|8150|8140|8040|8080|8035|8010|8080|8180|8305|8300|8340|8255|8255|8215|8225|8200|8130||8160|8140|8080|8005|7900|7670|7675|7630|7835|7660|7670|7630|7730|7900|||7800|7700|7540|7320|7200|7170|7435|7430|7370|7395|7300|7300|7450|7250|7275|7250||7290|7205|7410|7405|7425|7505|7625|7640|7550|7530|7305|7580|7655|7750|7770|7755|7960|7890|7850|7860|7900|7930|7870|7740|8055|7990|7965|8055|8140|8030|7980|8010|8205|8260|8230|8315|8230|8155|8265|8405|8405|8400|8375|8360|8500|8375|8400|8380|8290|8240|8020|8010|8225|8205|8270|8160||8790|8865|9045|8915|8900|8650|8820|8820|8645|8675|8595|8505|8560|8410|8360|8385|8300|8305|8350|8270|8010|7960|7875|7930|7940|7925|8020|8135|8190|8255|8295|8280|8325|8355|8250|8160|8160|8215|||8150|8005|7920|7960|7875|7870|7740|7710|8000|7905|7920|7830|7805|7730|7700|7640|7525|7495|7505|7300|7100|7080|7060|7350|7220|7300|7390|7420|7555|7525|7585|7790|7780|7770|7700
09519|103111|/equities/airtac|MSCI_EEM|875|863|860|874|883|869|882|893|886|868|887|902|943|921|944|941|948|959||960|935|894|920|950|972|958|958|955|952|951|949|922|983|979|996|994|977|977|1010|1015|1010|1025|1020|1010|1005|1010|1005|||1030|1015|1015|1010|1040|1030|1005|995|995|1000|1005|1005|1015|973|967|988|1020|1040|1020|1015|1040|1050|1070|1065|1060|1060|1020|999|974|999|1010|1015|1040|1045|1050|1055|1070||1075|1060|995|1065|1100|1095|1115|1150|1160|1160|1180|1170|1190|1180|1145|1135|1130||||1180|1190|1170|1140|1140|1130|1120|1105|1100|1110|1080|1065|1070|1040|1045|1060|1095|1120|1125|1120|1100|1085|1080|||1065|1085|1075|1065|1030|1045|1050|1045|1045|1060|1075|1080|1070|1055|1065|1050|1020|1020|987|1000|||||||||985|958|963|969|963|975|934|869|903|909|907||919|896|926|932|910|887|911|898|890|921|890|909|943|933|925|940|899|916|954|970|950|953|903|868|872|887|878|865|842|835|839|863|891|896|878|857|826|815|800|780|757|751|745|739|727|703|673|642|648|698|687|681|716|686|667|682|684|674|679||744|746|745|742|708|704|741|721|743|751|770|771|782|792|774|759|773|764|786|757
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|36.4||36.3|36.2|35.8|36.3||38|39.2|39.05|38.3|38.05|39|39.7|39.65|39.8|40.4|39|41.55|41.5|43.1|43.05|44.3|44.3|43.95|44.05|43.85|43.8|44.3|44.15|44|44.4|43.65|44|43.35|43.7|43.65|44.95|45|44.8|45|44.45|44.15|46.3||45.25|43.75|43|45.1|45.45|47.05|47.5|47.5|47.1|47|46.75||48.2|48.6|48.5|47.9|48|47.55|47.65|47.05|49.65|49.75|49.05|50.5|50.4|49.55|49.1|49.8|49.4|49.05|48.7|48.6|49.6|51.45|49.7|49.25|49.9|50.15|50.25|50.25|50.15||48.75|48.95|48.9|48.85|48.8||48.25|48.15|48.55|48.5|47.85|48.1|48.35|49||||50.55|50|49.6|47.9|51|50.5|50.5|50.6|50.7|50.3|50.5|51.25|50.85|49.55|48.7|49.5|48.3|49.45|50|51.85|50.8|50.75|50|49.5|49.3|49.1|49.3|50.1|52.2|52.2|52.9|52.75|53.15|52.55|52|52|52.05|52|53.55|53.4|53.45|53.8|53.6|52.9|54|53.8|52.7|55.35|56.05|56.3|55.4|55.2|55.1|54.9|56.3|55.25|54.8|55.1|56|55.05|54|55.2|53.5|53|52.6|51.3|50.3|||50.3|50|48.5||48.5|47.6|46.6|46.25|46.35|48|48.8|48.6|48|46|46.1||45.8|43.75|43.75|45.05|46.6||44.3|43.35|42.7|42.8|41.75|42.2|42.05|44.4|44.25|44.85|44.15|44.05|44|43.6|45.5|45|44|43.5|43.8|43.55|||43.15|44.4|43.3|42|41.5|41.25|41.3|43.55|41.45|41.05|41.05|40.9|41.3|41.25|42|43.2|43.2|43|41.8|40|42.05|42.85|42.6|43.3|47.05|47.05|47.4|47.5|48.2|48|49.05|50.1|50.2|50.9|50.4
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM|107|106|105.5|105|103|101.5|98.75|99|101.5|102.5|103.5||104|103|107|113|112|112.5|112|111||111||108.5|108|108.5|106|104|105|104.5|103.5|103.5|100.5|99.25|99|100.5|96|93.5|94.5|93|92.5|92.25|88|90.75|93.5|95.75|94|96.75|95|91.5|90.75|110.5|108.5|102|101|100|97.75|97.75|98.75|100|100||98.75|97.75|93.75|96.25|94.75|93.25|90|85.5|86|87|87.25|81|79.25|80|77.75|75.5|77.25|75.75|77|76.5|||73.25|72.75||70.5|74.8|86.2|88.6|88.8|86|95.6|92.8|95.4|94.6|||91.4|95.2|89.8|86.8||87|95.2|96.4|108|99.8|98.2|97.8|98.6|99|98.4|99|97.8|97.2|98.4|95.8|94.6|92.6|97.6|98.4|98.6|98.2|97.8||95.2|97|91.6|91|93.4|93.6|95.8|96|95.4|95|94.6|93|88.8|87.8|88.4|89|91.6|93|96.2|93.2|91.6|90.4|89.6|89.4|87.6|87.2|87.4|88.6|87.8|86.2|85.2|85|84.8|83.8|83|82.6|84.4|84.2|83.2|82.6|79.8|80|89.2|83.6||71.8|69.6|69.8|70.6|70.8|69.8|69|68.8|65.4|67.8|68.6|70.4|70.6|69.8||67.8|67.8|68.6|73.8||76|68.2|65.8|64.4|65.6|65.6|65.6|65|64.4|63.6|63.8|63|62.4|62.4|60.4|61.6|60.2|59.6|61|60.8|60.2|60|58.8|58.6|58|56.2|54.8|59.4|61.4||61.8|61|65.8|66.2|64.6|||63.8|64.6|64.2|65|67.4|65.4|64|62|64|62.4|61.8|62.2|61.4|61.2|61.8|61.4|61.2|59.2|58|58.4|58|61.2|66
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER|2330|2324|2300|2293|2268|2310||2270|2288|2278|2264|2266|2279|2250|2230|2286||2295|2282|2240|2282|2207|2184|2190|2219|2215|2206|2170||2174|2165|2155|2162|2226|2215|2165|2148|2111|2098|2137|2137||2138|2132|2130|2140|2140|2130|2139|2160|2110||2140|2153|2132|2126||2136|2132|2143|2049|2081|2090|2036|1980|1990|2051|2041|2061|2091|2113||2112|2069|2087|2060|2080|2088|2050|2065|2020|2052|2050|1984|2005|2067||2180|2150|2160|2200|2322|2320|2513|2521|2551|2554|2543|2563|2553|2530|2516|||2490|2513|2470|2442|2387|2380|2320|2271|2250|2289|2400|2404||2347|2370|2362|2473|2460|2550|2630|2670|2674|2718|2660|2671|2675|2690|2592|2535|2550|2532|2550|2536|2531|2560|2548|2580|2600|2510|2480|2580|2539|2490|2530|2502|2572|2570|2560|2575|2674|2630|2670|2726|2746|2761|2730|2701|2694|2675|2640|2636|2574||2515|2428|2340|2380|2440||2370|2363|2350|2290|2270|2206|2245|2200|2133|2112|2151|2190|2220|2165|2180||2200|2200|2202|2270|2190|2290|2449|2401|2457|2435|2457|2385|2303|2436|2400|2410|2424||2252|2352|2400|2505||2500|2420|2481|2450|2364|2335|2290|2263|2270|2295|2291|2255|2254|2100||2160|2134|2141|2172|2240|2329|2325|2240|2180|2115|2050|1995|1994|1992|1940|2034|2175|2177|2218|2218|2223|2300|2390|2359|2335
09523|103235|/equities/compal-electrn|MSCI_EEM|32.9|32.4|32.7|33.6|34.15|34.65|34.6|34.25|36.1|33.65|34|31.3|29.9|29.7|31.1|30.7|29.85|29.15||29.1|29.85|30.1|30.65|30.9|31|31.8|31|29.85|30.25|31.05|33.7|30.5|29.6|29.85|29.1|28.5|28.3|28.85|29.35|29.95|29.55|29.2|28.85|29.05|28.7|28.55|28.65|||28.85|28.25|27.65|28.75|28.35|28.4|28.45|28.3|28.4|28.05|28|27.9|28.15|27.25|26.8|27.35|27.25|27.7|27.15|26.8|26.15|26.15|26.25|26|26.3|25.85|25.65|25.7|25.4|25.55|25.1|24.7|24.2|24|24.1|24.1|23.9||23.75|23.6|23.6|23.55|23.85|24.2|24.1|25.1|25|25.05|25.2|25.5|25.6|25.6|25.6|25.4|24.85||||25.2|24.85|24.65|24.55|24.7|24.7|24.65|24.35|24.1|23.95|24|23.6|24.2|24.25|24.4|24.45|24.6|24.65|24.7|24.4|24.25|24.05|24.1|||24|23.7|23.5|23.5|23.5|23.5|23.5|23.4|23.45|23.25|23.4|23.5|23.45|23.4|23|22.9|22.85|22.6|22.6|22.8|||||||||22.75|22.65|22.65|22.6|22.9|23.05|23.15|22.9|22.9|23|22.85||22.95|22.7|22.8|22.9|22.85|22.65|22.7|22.45|22.45|22.05|21.65|21.8|21.8|21.65|21.55|21.65|21.45|21.35|21.5|21.5|21.5|21.5|21.3|21.3|21.25|21.35|21.2|20.9|20.7|21.05|21.45|21.35|21.7|21.7|21.65|21.85|21.65|21.45|21.25|21.2|20.7|20.75|20.9|20.9|20.8|20.65|20.55|20.55|20.6|20.65|20.8|20.85|21|21|21.1|21.4|21.3|21.3|21.3||21.55|21.7|21.65|21.6|21.45|21.5|21.65|21.6|21.75|21.9|22.05|22|22.25|22.4|22.35|22.4|22.55|22.55|22.9|22.8
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH|13812|13724|13700|13839|13600|13681|13975|13940|14186|14219|14370|14406|14672|14848||14752|14863|14820|14581|14742|14977|15602|15843|14941|14479|14431|14369|13835|14050|14097|14155|14334|14529|14604|14354|14514|14250|14091|14201|14170|14110|14215|14154|14083|14017|13920|13841|13780|13343|13842|14195|14440||14502|14476|14240|14076|13561|13505|13137|12985|12727|12638|12325|12371|12516|12929|12799|13224|13011|13092|12961|13000|12934|13404|13633|13596|13597|13253|14115|14315|14482|14193|14157|14794|14726||14721||14797|14856|14700|14728|14837|14680|14835|15156|15187|14905|14641|14632|||14453|14453|14404|14388|14353|14450|14250|14166|13932|13761|13709|13500||13104|13351|13511|13694|13468|13773|14280|14743|15000|15165|14988|14943|15019|15295|15182|15317|15600|15819|15703|16081|16085|16409|16268|16223|16241|15791|15851|15799|15786|16089|16216|16267|16283|16363|16370|16276|16297|16037|15951|16150|16395|15801|16886|17102|16608|16636|16590|16598|16571|16342|16200|16232|16320|16261|15801||15801|15801|15862|||15699|15850|15624|15384|15199||15422|15708|15808|16158|16296|16397|16628|16938|16450|15921|16056|16571|16662|16876|16905|16952|18400|18370|18283|18508|18352|18155|18267|18156|18276|18001|18011|18100|17928|17601|17618|17673|17659|17462|17585|16928|16632|17299|17163|17003|17700|17738|18016|17303|17248|16902|16961|17400|17574|17461|17493|17601|17361|17153|17221|17577|17964|17966|17786|17921|18271|18134|18081|17841|18052|18816|18876|18970|19271
09525|953532|/equities/phosagro-oao|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM|5.804|5.71|5.869|5.85|5.804|5.953|5.988|5.952|5.921|6.101|6.041|6.031|6.06|6.11|6.116|6.1|6.17|6.2|6.161|6.25|6.25|6.101|6.071|6.166|6.143|6.019|5.882|5.878|5.877|5.762|5.759|5.759|5.757|5.635|5.555|5.512|5.75|5.799|5.76|5.806|5.621|5.793|5.746||||5.351|5.8|5.8|5.823|5.802|5.804|5.813|5.765|5.804|5.818|5.91|5.926|5.9|5.877|5.825|5.811|5.673|5.653|5.6|5.751|5.75|5.85|5.856|5.877|5.987|5.894|5.885|5.924|5.9|5.864|5.855|6.027|6.08|6.181|6.297|5.899|6.109|5.92|5.83|5.78|5.762|5.85|5.708|5.701||||5.56|5.585|5.461|5.453|5.402|5.377|5.476|5.563|5.571|5.685|5.746|5.765|5.83|5.808|5.786|5.726|5.464|5.8|5.82|5.77|5.755|5.85|5.755|5.812|5.872|5.808|6.1|6.1|6.101|6.13|6.22|6.109|6.06|6.16||5.868|6.139|6.001|6.13|6.121|6.11|6.11|6.1|6.102|6.1|6|5.936||5.792|5.71|5.697|5.622|5.451|5.662|5.52|5.714|5.9|5.764|5.722|5.67|5.801|5.5|5.11|5.01|5.005|4.945|5.027|5.07|5.313|5.401|5.362|5.555|5.539|5.47|5.269|4.861|4.86|5.015|4.91||4.857|4.943|4.862|4.852|4.888|4.87|4.861|4.885|4.8||5.03|5.15|5.223|5.231|5.22|5.35|5.422|5.701|5.848|5.883|5.901|5.831|5.824|5.811|5.834|5.802|5.754|5.666|5.701|5.967|5.9|6.016|6.033|6.218|6.216|6.185|6.27|6.271|6.119|6.161|6.14|6.13|6.149|5.88|5.993|5.603|6.015|6.404|6.562|6.78|6.91|7.01|7.05|7.012|7.1|7.1|7.1|7.032|7.09|7.1|7.17|7.052|6.975|6.905|6.989|6.982|6.92|6.9|6.9|7.02|7.055|7.09|7.11|7.006|7.113|7.05|6.925|7.022|7
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH|34.25|34.25|34.85|35.15|35.3|35.2|35.05|35.1|33.95|34.05|34.25|33.65|34.45|34.45|34.5|34.65|34.8|34.5|33.85|34.05|34.3|34.2|33.45|33.95|33.75|33.45|32.2|32.4|32.7|32.45|31.8||32.25|32.55|32.2|31.8|31.65|30.85|31.15|31.1|31.3|31.85|31.1|31.15|30.2|29.5|29.8|29.4||30.25|30.65|31.15|31.3|31.1|30.85|30.8|30.5|30.05|29.65|29.6|29.8|29.75|28.5|28.15|28.1|28.75|28.8||29|29.4|29.7|30.7|30.5|30.45|30.65|31.25|31.65|31.25|31.4|30.7|31|31.25|30.9|30.95|30.85|30.85||31.75|31.3|30.85|31|31.5|31.85|32.35|32.3|32.55|32.65|32.35|32|32.6|32.75|||32.75||32.85|33.85|33.5|32.7|33.45|33.5|33.25|33.3|33.35|33.9|33.4|33.1|32.85|33.1|33.35|33|33.05|33.3|34.65|35.1|35.45|36|36.45|36.25|35|35|35.2|35.65|36.1|36.2|36.5|36|36.4|36.5|36.25|36.9|37.15|37.4|38.4|37.9|37.65|37.8|38.55|38.95|38.75|38.2|38.25|38.8|37.85||||37.25|37|36.75|36.65|36.1|35.85|35.25|35.05|33.65|33.75|33.55|33.2|32.2|32.15||32.25|32.2|32.85|||32.7|33.45|33.1|32.95|33.75|34|33.4|33.45|33.5|33.6|33.9|32.7|32.3|33.1|33.3|33.4|33.4|32.6|31.55|30.4|31.6|32|31.75|31.8|31.6|32.65|32.75|33.55|32.2|32|31.95|31.7|32.05|32.3|31.7|31.45|30.85|29.9|28.55|28.15|28.3|30.15|29.45|27.85|28.3|29.15|29.9|31.1|31.5|31|30.95|30.45|29.85|30.1|30.7|31.45|32.1|31.6||30.7|31.35|31.7|32.35|32.8|33.35|33.25|34.45|35.4|36.05|36|36.2|36.6|37.3|38|
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH|33.25|33|32.75|33.25|33.5|33|32.25|32.5|32.25|31.75|32.25||31.75|31.25|31.5|31.5|31.25|31.75|31.75|32.5||33||32.5|32|31.25|31|31.5|31.75|32.25|32.25|32.75|32|31|32.25|32.5|32.5|32.75|33|33.75|33.75|34.25|34|33.25|33.25|32.75|33|33|33.75|34|34.25|34.25|33.75|33.75|34|34|33.75|33.75|33.75|33.5|33.5||33.5|33.5|33.5|33.25|33.5|33.5|33.25|33.25|33.25|32.25|32.5|32|31.5|32.25|32.25|32.5|32.5|33|32.25|33|||31.5|31.5||31.25|30.75|30.75|30.5|30.5|30.25|30.75|31|31.25|30.5|||30.5|30.5|30.25|30.5||30.75|32|32.25|31.75|31.75|31.75|32|32|32.75|32.5|32.25|31.5|31.25|31.75|30.25|31.25|30.5|32|32.5|33|33.25|33.25||33.25|33|33.25|33.5|34|33.75|33.5|33.25|32.75|33|33.25|33.5|33.5|33.5|33.25|33.5|33.25|33|33|33.25|33.25|33|32.75|33|33.5|33.75|33.75|33.25|32.25|32.25|32.25|32.5|32.25|32.75|33.5|33.5|33.5|33.75|33.25|33.5|33.25|32.75|32.25|32||32.25|32.25|32.25|31.75|31.25|31.25|31.25|31|30.75|30.75|30.5|30.75|30.75|30.75||30.5|30.25|30|30.25||30.5|30.5|30.25|29.75|29.75|29.5|29.75|30|30.25|29.75|30|30.25|30.25|30.75|30.5|30.5|28.75|28|28.75|28.75|28.5|28.25|28.5|28.25|28|28|28.25|27.5|26.5||26.5|26|26|24.9|24.1|||24.9|25.25|25.75|26.5|27.5|27.5|26.5|26|25.75|26|27.25|27.5|27.25|27.75|27.75|28|27.75|27.25|27.25|27.25|29.5|30.25|30.25
09529|50545|/equities/komercni-banka|MSCI_EEM|707|706|706.5|706.5|705|709.5|710|710|712|707.5|711|711|710.5|710|708|708.5|710|707.5|703|712.5|709|707|707|701.5|697|698|703|706|710.5|709.5|702|696|692|681.5|675|666|665|664|||666.5|663|657|653.5|650.5|653|656|657|659.5|661|665|664|667|668.5|667.5|666.5|665|662|661|662|675|677|661|658|660|661.5|667|657.5|656|653|658|652|651|656|659.5|660|660|660.5|685|687|683.5||688|685.5|685.5|685||678|746|745.5|757|757|753.5|755|752|752.5|746.5|747.5|743.5|747|737|||727|724|726|718|713|703.5|687|682.5|679.5|675|692.5|698|690.5|673|687.5|674.5|668|703|686.5|730.5|746|748|747|752|745|742|748.5|746.5|740|740.5|732|734|737.5|741.5|734|734|738.5|746|741|736.5|743.5|730.5|733.5|732|743.5|742|735.5|733|726.5|715|710|709|706|704.5|698.5|690|708.5|710|707|705|716|714|706|686.5|674|665|663|660|655|653.5|659|662|663.5||660.5|653|648|648.5|646.5|648|651.5|655.5|646.5|642.5|642|639|640|640.5|670|660|674.5|688|686|733|726.5|723.5|723|722.5|738|747.5||749.5|750.5|763.5|765.5|749.5|744|741.5|737.5|728|718|712.5|711|708||707|707|697.5|687.5|687.5|679.5|676|680|675|673.5|665|668.5|671|677|671.5|662.5|682|653.5|613.5|616|618||631|624|627.5|633|630|641.5|654|670|681|671|672.5|641.5
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH|70.6|70.4|70.4|70.6|70.6|70.4|71|71.1|70.9|70.9|70.9|71.1|71.6|71.3|70.8|70.2|69.9|70||70.1|70.5|71|71.7|71.5|71.6|71.7|71.5|71.7|71.3|70.8|70.8|70.9|70.3|70|70|69.9|69.3|69.2|69.5|70.3|76.5|76.8|78|76.6|77|76.3|76|||76.6|77.5|79.2|79.2|79.5|79.1|78.1|78.2|78.5|78.1|78.5|78.1|77.6|78|76.8|76.5|76.4|76.6|76.9|77|77.2|77.1|78.3|78.4|78.6|77.8|77.2|77|77.6|77.7|78|77.7|78.3|77.8|77.3|76.6|76.3||77.6|77.2|77.5|77.6|77.5|77|76.4|77.5|77.6|77.2|77.1|76.8|76.5|76|75.2|75.5|75.5||||75.1|74.9|74|73.6|73.3|72.3|71.9|71.5|71.5|71|70.6|70.2|70.1|69.8|70.2|70.5|70.9|70|69.9|70|69|68.4|68.6|||69|68.9|68.3|68.3|68.6|68.4|68.5|68.2|68.8|67.9|67.4|67.8|67.6|67.4|67.1|66.9|66.5|66.4|66.7|66.7|||||||||66.5|66.4|66|65.6|66.1|67.8|67.1|66.5|66.3|66.2|65.6||65.9|65.5|65.6|66.1|65.7|65.3|65.8|65.7|65.5|65.6|66.3|66.6|67|66.8|67|67|66.8|66.6|66.8|67|66.8|67|66.7|66.5|66|66.4|65.9|65.3|65.3|65.4|65.3|65|66.1|67.5|68.2|68.1|68.4|68.8|68.1|68|67.9|68.6|69.8|70|70|69.6|70|70|68.9|68.7|68.6|66.7|67.7|67.8|68|68.1|68.8|68.5|67.1||68|68.3|69.3|69.2|69.3|71.8|71.3|70.8|70.4|69.3|69.7|70.7|72.3|71.8|72|72.1|73.2|73.2|73.6|73.3
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM|68.25|69|68.75|68.25|67.5|66|65.5|66.5|66.75|65.75|65.5||65.5|65.75|65.75|66.25|66.75|66.25|66.25|66.5||67||65|64.25|64.25|64.5|64.25|64.5|64.75|65|65|63.75|63.25|64.75|65.5|64.5|64.75|64.75|65.5|65|64.5|63.25|62.5|63|62|62|61.75|63|64.25|68.25|68|67.75|68.25|68|68.25|67.5|67.5|66.25|65.75|66||66|67|67.5|68|67|67|67.25|67.5|67|66|68|66.75|67.25|69.5|69.25|69.25|69.5|69.5|69.25|68.5|||67|67.5||67.25|68.25|67.75|68.25|68.25|68|68.75|69.25|70|70.25|||69|69.5|69|69.25||69.5|68.75|68.5|68|68|68.75|68|67.75|67.75|66.25|65.5|65.5|64.5|65.75|64.75|64.5|63|64.5|65|65.5|64.25|66||65.25|67.5|69.25|70.25|69.25|69.25|70.5|71.75|71.75|72|71.75|73|73.25|73|73.25|73.25|73.75|73|72.5|73|73|71.75|71.5|71.25|70.75|69|69.25|69.75|69|68.5|68.25|68.5|68.25|68.5|69|69.25|69.5|69|69.5|70.75|70.5|70.25|70.75|71||71|71|70.75|70|69.5|68.75|68.25|67.5|69.25|70.25|69.25|69.25|70.25|70.75||71|70.25|70.25|70.25||70.25|70.75|69.75|68.5|68.5|68.75|69|69|68.75|68.5|67.75|68.25|68.5|69.25|69|70.5|68.5|68|68|67|67.5|68.5|68.5|68.5|68.25|68|67.25|66|65.5||66|64.75|65.5|65|62.25|||63|62.25|64.5|64.25|65.25|64.75|63.25|62.75|65.25|65.75|65|65.75|65|66.25|67.5|67.75|67.5|66.75|66.5|67.25|68|69.25|68.25
09532|100144|/equities/csr-times-elec|MSCI_EEM|27.2|27.15|27.1|27.3|26.4|24.5|25.15|25.45|25.15|25.5|26.6|26.85|27.65|27.6|28|28.1|29|29.5|30.05|30.1|30.1|30.4|29.6|30.2|30.35|30|29.5|30.4|30.4|30.7|30.7||31.2|31.1|30.7|30.3|30|30|30.1|30.5|29.8|29.05|28.65|28.35|28.6|28.5|28.4|28.2||29.1|30.1|30.55|31|29.55|30|30.55|30.8|30.75|30.3|30.25|30.55|30.75|30.95|30.9|32.2|31.7|31.3||32.15|32.6|32.8|33|33.55|33.45|32.95|32.5|32.2|32.5|33.3|33.7|34.55|34.35|34.25|32.3|31.9|32||31|31.05|30.85|30.7|31.35|32.5|32.85|33.5|34.05|33.75|33.55|33.55|34.3|34.1|||33.05||32.7|33.5|33.4|34.1|35.05|35.25|35.75|35.95|35.95|35.65|34.1|34.1|34.6|33.9|35.25|35.15|35.55|35.25|36.6|36.65|37.7|37.65|36.9|36.3|35.65|35.65|36.3|36.45|36.2|36.6|36.8|36.2|37.85|39.1|39|39.2|39|39.85|40|40.1|40.25|40.3|40.6|40.9|41.1|41.3|43.05|44.1|42.35||||42.1|41.9|41.7|41.1|40.75|40.75|40.05|39.55|39.6|39.35|37.45|37.4|37.85|37.35||37.3|37.3|37.45|||37.05|37.6|37.5|37.55|37.65|38.8|38.6|37.85|37.25|37.2|38.15|36.5|36.05|36.5|36.75|36.45|36.25|34.65|34.55|34.05|34.55|35.3|35|34.65|34.9|35.75|35.1|35.5|35|34.3|34|32.85|34.25|34.85|34.15|33.5|33.05|33|33.4|33.45|33.6|35|34.25|33.15|33.55|33.75|31.3|32.55|32.35|31.6|30.95|30.45|29.8|29.65|29.4|33.95|34.2|33.4||32.15|32.45|33.1|32.5|33.85|33.8|34.9|33.2|33.35|34.1|33.65|34.3|34|34.3|35.7|
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER|104.7||104.7|108.2|108.2|111||111.1|111.4|112.3|113.6|111.8|113.7|113.9|112.2|113.2|114|113|112|112|113.6|114.5|113.5|115.5|115.8|114.8|114.8|114.4|113.7|113.4|114.9|112.6|111.4|109.8|108|107|105.9|105.7|106|106|106.6|106.4|108|108.1||106.1|106|105.5|105.1|103|103.7|105.6|103|102.1|103|102.8||103|102.7|102.2|100.7|100.7|99.95|99.95|99.55|100.1|100.6|99.3|102.6|102.6|102.4|102.9|105|104.6|104|103.3|102.7|104.2|105.1|105.1|104.1|105.1|107.5|107.6|108|108||107.3|107.6|107|108.1|103.4||99.05|98.85|99.75|99.1|99.3|99.85|99.1|99.75||||98.85|98.6|101.6|101.7|101.8|101.1|101|100.8|100.6|94.9856|94.5267|93.4254|92.2324|92.8748|92.0488|95.4444|94.802|95.4444|96.5457|98.473|97.8306|97.2799|97.0964|96.2704|95.4444|95.3527|94.3432|94.0678|94.3432|94.3432|95.4444|94.5267|95.1691|95.5362|96.3622|94.6185|94.802|97.2799|97.7388|97.7388|96.821|97.5552|97.7388|100.0331|99.3907|96.4539|96.0869|98.473|99.7578|99.2072|98.7483|99.2989|99.3907|99.666|101.1344|99.2989|97.8306|100.492|94.5267|93.1501|91.7735|94.6185|92.1406|91.3605|90.6263|90.2133|89.938|||90.4887|90.5346|90.5346||91.0852|90.3969|90.4428|89.2956|88.1943|89.2956|90.8558|90.8558|90.4428|90.3969|89.0203||90.8558|89.938|89.938|90.8558|91.957||91.7735|92.4159|89.0203|89.2038|89.158|89.2956|89.0203|86.8636|86.7718|87.5519|86.3589|86.2671|85.8082|84.0645|86.4506|85.5329|88.2861|85.3035|85.3035|86.1753|||86.5424|85.4411|84.5234|83.5139|83.5139|83.5139|83.5139|83.5598|83.2386|83.055|83.9728|83.5139|84.4316|85.2117|83.7892|83.7892|83.6057|81.6325|82.5962|79.8429|81.2195|81.2195|81.0819|80.8066|85.487|85.487|85.5329|85.2576|87.7355|86.5424|88.4238|88.4697|88.4697|89.5709|88.2402
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM|5.45|5.51|5.55|5.65|5.6|5.49|5.47|5.59|5.54|5.68|5.7|5.8|6.07|6.09|6.02|6.04|6|6.06|6.12|6.17|6.33|6.21|6.09|6.11|6.11|6.12|5.98|6.08|6.06|5.85|6||6|5.87|5.81|5.8|5.81|5.87|5.85|6.05|6.09|6.12|5.98|5.96|5.94|5.73|5.79|5.72||5.84|6.02|6.09|6.1|6.06|6.07|6.07|6.1|6.02|5.99|5.98|6.09|5.99|6.19|6.11|6.17|6.38|6.48||6.57|6.63|6.74|6.81|6.84|7.1|7.2|7.48|7.31|7.4|7.4|7.56|7.47|7.35|7.01|7|6.9|7.01||6.89|6.73|6.62|6.65|6.5|6.49|6.43|6.36|6.31|6.22|6.18|6.12|6.17|6.02|||6||5.97|5.98|6.13|6.02|5.96|6.15|6.1|6.18|6.33|6.43|6.34|6.35|6.5|6.43|6.55|6.46|6.5|6.47|6.57|6.71|6.67|6.56|6.46|6.37|6.3|6.28|6.44|6.49|6.62|6.64|6.64|6.56|6.56|6.58|6.52|6.63|6.35|6.23|6.18|6.02|6.05|6|6.1|6.22|6.1|6.16|6.36|6.39|6.36||||6.16|6.21|6.08|6.03|6.12|6.12|6.05|6.01|6.09|5.71|5.66|5.7|5.61|5.48||5.52|5.52|5.55|||5.49|5.63|5.62|5.65|5.76|5.9|5.73|5.86|5.81|5.83|5.63|5.6|5.65|5.73|5.71|5.63|5.9|5.63|5.44|5.16|5.4|5.32|5.27|5.35|5.32|5.46|5.37|5.58|5.35|5.3|5.16|5.03|5.16|5.26|5.18|5.09|5|5|4.72|4.61|4.95|5.17|5.3|5.2|5.4|5.4|5.34|5.43|5.44|5.41|5.6|5.4|5.33|5.54|5.59|5.8|5.84|5.79||5.59|5.6|5.62|5.68|5.75|5.85|6.03|6.07|6.25|6.28|6.2|6.22|6.29|6.24|6.5|
09535|50013|/equities/weichai-power|MSCI_EEM|9.67|9.76|9.4|9.38|9.38|9.36|9.5|9.65|9.58|9.64|9.95|9.9|10.14|10.4|10.52|10.54|10.74|10.88|10.82|10.9|11.02|11.36|10.82|11.08|11.1|11.28|11.12|11|11.24|11.24|11.38||11.12|11.3|11.38|11.26|11.28|11.36|11.62|11.86|12.08|11.8|11.36|11.28|11.08|11.12|10.94|10.7||11.34|11.46|11.52|11.74|11.34|11.3|11.2|10.98|10.86|10.68|10.62|10.62|10.96|10.8|10.34|10.52|9.66|10.72||10.94|11.24|11.5|11.64|11.58|11.9|12|12.08|12.04|11.92|12.48|12.74|12.94|13.24|13.24|12.3|12.04|11.82||11.46|11.28|11.1|11.24|11.48|11.48|11.8|11.88|12.04|11.9|11.88|11.78|12.18|12.1|||12.22||12.56|12.58|12.52|12.2|12.3|11.84|11.5|11.58|11.64|11.74|11.34|11.38|11.64|11.4|11.22|11.04|10.94|10.9|11.26|11.1|11.32|11.6|12.08|11.64|11.6|11.6|11.76|12.14|12.5|12.56|12.76|12.24|11.78|11.68|11.84|12.04|11.66|11.74|11.76|11.88|11.7|11.74|11.7|11.94|11.78|11.68|11.84|12.14|12.08||||11.56|11.36|11.48|11.36|11.5|11.32|11.22|11.14|11.2|11.28|10.96|11|10.7|10.2||10.3|10.04|10.14|||10.32|10.52|10.48|10.38|10.54|10.6|10.68|10.7|10.62|10.56|10.44|10.28|10.1|10.44|10.2|9.93|10.08|9.82|9.54|9.27|9.41|9.26|9.1|9.06|8.99|9.16|8.99|9.36|9.34|9.24|8.69|8.22|8.4|8.35|8.36|8.05|7.93|7.97|7.52|7.21|7.54|7.69|7.48|7.14|7|7.49|7.45|7.63|7.44|7.2|7.15|7.14|7.11|7.27|7.43|7.67|7.83|7.86||7.31|7.26|7.35|7.86|8.25|8.25|8.5|8.65|8.92|9.03|9|9.19|9.78|10.08|10.22|
09536|102982|/equities/asia-cement-corp|MSCI_EEM|39.9|39.65|39.6|39.65|39.4|39.35|39.3|38.85|38.8|39.15|39.8|39.9|39.85|39.8|39.95|40.05|40.15|40.1||39.65|39.95|40|39.9|39.8|39.1|38.45|38.2|39.15|40.5|43.5|43.7|43.9|43.7|43.8|43.8|43.85|43.7|43.5|43.85|44.45|44.3|44.4|44.25|44.55|44.4|44.25|44.05|||43.95|44|43.95|43.95|43.9|43.85|44|44.15|44.4|44.35|44.3|44.35|44.25|44.1|43.9|43.95|43.85|43.6|43.55|43.9|44.25|44.3|44.25|44.25|44.15|44.1|43.9|43.7|43.8|43.5|43.9|44.2|43.8|44.15|44.05|44.1|43.95||43.65|43.6|43.7|43.85|43.7|43.45|43.25|43.3|43.6|43.65|43.4|43.7|43.8|43.6|43.25|43.25|43.2||||43.1|42.95|43.15|42.95|42.85|42.85|42.85|42.75|42.7|42.4|42.65|42.65|42.6|42.3|42.3|42.7|43.15|42.8|44.35|44.25|44.1|43.6|43.95|||44.35|43.85|43.5|43.55|42.75|42.45|42.3|42.1|42.15|41.9|41.85|42.25|42.1|42|42|42.15|42.3|42.25|42.15|42.8|||||||||42.4|42.35|42|41.75|41.7|41.5|41.4|40.95|40.8|40.6|40.35||40.7|40.35|41|41.4|41.25|40.85|40.6|40.3|40.7|40.75|40.3|40.85|41|40.9|40.95|41.05|40.75|40.9|40.85|40.85|40.5|40.55|40.6|40.2|40.2|40.75|40.85|40.7|40.55|40.6|40.75|40.25|40.2|39.8|39.15|38.7|38.45|38.05|37.5|37.35|36.85|36.6|37.35|36.7|36.85|37.1|37.25|37|36.6|37.3|36.9|36.8|37.65|37.5|37.8|38.4|38.55|39.5|39.3||39.9|39.9|39.55|39.25|38.85|39.35|39.55|39.9|40.65|40.8|42.25|42.5|43.2|43.95|44.1|44.15|44.1|43.85|44|43.65
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM|16.04|16.42|16.34|16.24|16.04|15.9|15.52|16.44|15.94|16.24|16.02|15.86|16.58|17.32|17.06|16.96|17|17.34|16.5|16.54|16.5|16.92|14.84|14.88|14.84|14.28|13.78|13.84|13.88|13.74|13.66||14.1|13.86|13.6|13.64|13.7|13.46|13.52|13.68|13.84|13.74|13.26|13.32|13.42|13.38|13.2|13.16||13.78|14.18|14.38|14.5|14.26|14.18|14|13.98|14.26|14.06|14.04|14|13.8|14.26|14.14|14.08|14.46|14.7||14.98|15.28|15.82|16.08|16.2|16.7|16.6|16.78|16.58|17.06|17.28|17.12|17.24|16.6|16.36|15.82|15.88|16||16.08|15.96|15.96|15.98|15.94|16.12|16.76|16.64|16.72|15.96|15.86|15.92|15.98|15.44|||15.06||15.32|15.54|15.48|15.02|15.42|15.34|15.12|15.3|15.36|15.4|15.22|15.44|15.7|15.32|15.4|14.88|15.16|15.24|15.6|16.48|16.6|16.88|17|17.06|16.9|16.76|16.84|17.06|17.46|17.32|17.5|16.96|16.88|16.88|16.94|17.14|17.06|17.2|17.06|16.92|16.42|16.5|17.46|18.18|17.22|17.34|17.68|18.24|17.68||||17.18|16.8|16.7|16.78|16.16|16.04|15.92|16|16.28|15.9|15.8|15.6|14.8|14.3||14.76|14.66|15.1|||14.82|14.6|14.34|14.2|14.52|14.52|14.72|14.96|15.08|14.74|14.68|14.58|14.76|15.16|14.68|14.1|14.64|13.98|13.38|13.02|13.56|13.54|13.16|13.16|13.06|13.42|13.36|13.68|13.34|13.2|12.18|11.7|11.96|11.96|11.7|11.26|11.14|11.34|10.96|10.64|10.5|11.08|10.9|10.32|10.5|11.62|11.26|11.5|11.6|11.26|11.06|10.78|10.84|11|11.08|11.14|11.42|11.12||10.94|11.22|11.12|11.82|11.7|11.72|12.16|12.52|12.7|12.84|12.72|12.86|13.02|12.98|14.24|
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM|2722|2716|2734|2722|2680|2690|2632|2640|2652|2658|2660|2662|2666|2662|2662|2650|2710|2734|2772|2762|2772|2770|2742|2754|2784|2804|2814|2864|2862|3140|3120|3096|3074|3064|3024|3010|3002|3002|3004|3002|2990|2984|2984|2982|2974|2952|2982|2982|2982|2980|2944|2942|2960|2960|2996|3000|3002|2994|2974|2952|2934|2900|2850|2820|2820|2820||2820|2774|2766|2778|2784|2782|2780|2750|2736|2742|2724|2754|2780|2754|2762|2776|2772|2750|2726||2722|2614|2610|2592|2626|2672|2670|2668|2704|2684|2624|2574|2652|2692|||2702|2690|2602|2568|2500|2488|2550|2500|2456|2474|2460|2450|2480|2384|2410|2376||2460|2354|2560|2550|2478|2604|2662|2650|2658|2702|2722|2760|2750|2708|2696|2682|2694|2726|2764|2784|2804|2792|2750|2764|2744|2680|2680|2706|2728|2680|2658|2694|2744|2668|2644|2644|2658|2662|2650|2662|2674|2690|2674|2672|2672|2650|2640|2606|2604|2612|2596|2590|2598|2592|2598|2608||2614|2618|2608|2596|2576|2564|2584|2606|2600|2572|2600|2572|2746|2750|2760|2780|2792|2756|2730|2720|2720|2696|2710|2700|2652|2626|2604|2570|2618|2608|2608|2582|2604|2586|2626|2620|2470|2458|||2454|2426|2450|2440|2404|2408|2396|2416|2442|2420|2434|2384|2420|2412|2470|2544|2636|2604|2490|2360|2328|2326|2344|2396|2312|2392|2464|2474|2484|2478|2516|2590|2628|2600|2614
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM|24.5569|24.3748|24.2407|24.1449|24.0682|24.0203|24.0682|24.2982|24.2407|24.509|24.5281|24.5377|24.5473|24.4227|24.2407|24.0874|24.0203|24.0778|23.8766|24.0012|24.0586|23.9245|23.7712|23.7137|23.867|23.9245|23.867|23.8574|23.7425|23.7616|23.6946|23.5892|23.8479|23.8766|23.867|23.6466|23.7808|23.6562|23.2059|23.752|23.8766|23.8287|23.7904|23.4933|23.3017|23.3017|23.0334|23.043|23.752|24.279|24.2599|24.3844|24.4036|24.7198|24.3844|24.5185|24.4898|24.3269|23.867|23.6946|23.6658|23.5317|23.5221|23.4742|22.7556|22.8322|23.388|22.8897|22.5831|22.4586|22.4873|22.5256|22.449|22.3723|22.334|22.5161|22.5256|22.5352|22.7939|23.1963|23.1293|23.0718|23.2826|23.4071|23.4071|23.2059||23.3592|23.1388|23.1197|23.4454|23.6658|23.6658|23.7712|23.7616|23.7329|23.6562|23.5221|23.8191|23.9053|23.7233|24.0395|||24.0395|23.8958|22.8035|23.7233|23.4742|23.4933|23.7425|23.4071|23.0909|22.8801|22.4873|22.4969||22.3053|23.4359|23.4742|23.7616|23.8287|24.4036|24.3748|24.2215|24.2982|24.9114|24.9114|24.8826|24.7677|24.8635|24.8731|24.8251|24.7006|24.7964|24.6239|24.5377|24.4994|24.4323|24.097|24.5665|24.0299|23.5221|23.5892|23.1388|23.9724||24.5281|24.576|24.5185|24.3844|24.5473|24.4227|24.5473|24.3269|24.0299|23.9053|23.6754|23.6275|23.6658|24.2886|24.7293|24.3269|23.7616|23.9823|23.8451|23.5219|23.4925|23.3455|23.2965|22.9536|22.6108|22.3952|22.8067|22.7479|23.3357|23.3161|23.4337|23.3259|23.3161|23.2573|22.7283|22.8655|23.3945|23.5414|23.2573||23.3063|23.3357|22.7479|22.5618|22.7969|23.3651|23.5219|23.2573|23.0222|23.1692|22.8557|22.983|22.6695|22.601||22.7773|22.6499|23.032|23.3847|23.3651|23.13|22.6695|22.4148|22.8263|22.9536|23.2182|22.7675||22.454|22.1895|22.0132|21.7291|21.5527|21.445|21.5331|21.445|21.298|21.3568|21.0335|20.8474|20.8767|20.8669|21.18|20.49|20.81|20.76|20.55|20.45|20.53|20.76|20.66|20.5|20.78|20.95|20.74|21.76|22.12|21.75|21.31|21.41||21.72|21.33|21.29|21.11
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH|53.2987|53.4918|52.368|53.9423|51.9224|51.8234|50.1006|49.4471|51.3184|49.5065|50.358|51.3927|51.358|52.5908|52.4967|51.5858|54.3581|55.8235|55.071|52.7739|54.4671|54.3581|53.7938|51.5066|47.546|49.0609|47.0708|46.249|44.8232|44.4866|43.2142|43.5657|44.8034|45.1895|45.1994|43.5657|41.9573|39.526|38.8007|38.6943||39.1695|38.7636|38.5062|38.7636|37.823|36.7833|35.8625|37.1893|37.4665|38.12||40.9914|40.7835|39.4963|39.1299|39.7141|41.2785|41.4864|40.0904|40.4963|40.4963|41.2192|38.4566|36.62|36.8328||36.3873|35.3476|36.3576|37.1101|37.6843|36.1496|36.5655|37.5259|38.2388|37.9517|37.1695|38.6101|38.724|38.9616|40.5755|40.1003|40.4864|40.4122|40.0313|43.8826|44.2984|43.8232|44.5063|41.63|42.0211|42.5063|43.5162|37.4269|38.4666|37.516|36.3081|36.2338|35.7437|36.8328|36.615||37.3279|37.2091|38.2685|38.2883|38.0012|38.6349|38.016|37.9121|35.8328|36.9319|37.8279|36.3774|35.2981|33.6446|34.8346|35.6447|35.3971|34.1595|39.3032|38.9418|38.3775|37.0111|39.427|42.8726|43.1697|40.0706|39.8203|37.8725|38.6151|39.6349|41.7241|39.823|39.5953||40.1112|39.927|39.0408|38.3725|36.8526|38.8626|41.229|39.4468|39.8428|38.2487|40.7439|42.0949|43.6152|41.1894|40.6448|42.8726|42.4766|43.3677|42.437|43.0707|43.0707|41.9931|38.8725|36.6348||41.1894|38.5359|39.3379|39.0532|38.7042|36.2686|34.5555|33.7664|33.2981||33.5159|30.4465|34.9715|36.8923||37.4863|38.8131|37.2289|35.6744|33.6644|33.803|32.1792|31.3376|31.2782|31.1891|32.3773|30.5653|28.0504|28.6643|28.3672|27.8227|27.0702|27.4761|25.7435|24.3384|24.783||24.9513|25.6543|26.6939|26.1592|24.8325|25.6444|26.5553|25.0503|23.9314|26.585|26.2681|27.2979|28.3969|27.1593|24.9909|24.6443|24.3275|23.2582|23.9611|25.4562|22.6542|19.2184|16.8421|21.7631|22.1393|22.0205|23.0997|22.674|22.2977|21.6838|22.3473|21.9314|22.6741|25.0899|25.6741|25.7632|25.3275|23.3671|23.7235|24.1196|23.1008|23.7829|22.2779|21.1888|21.8918|21.7829|23.0304|22.8918|24.0207|24.4463|24.3275|25.6345|25.6444
09541|1169344|/equities/kuaishou-technology|MSCI_EEM|66.9|66|65.2|64.65|60.4|60.2|61|63.15|60.85|62.5|63.25|64.2|66.55|67.3|65.25|65.35|67.4|67.6|65.25|64.7|67.3|66.6|62.45|62.75|62.05|61.5|58.05|57.05|56.7|55.9|56.75||59|57.3|54.15|53.55|53.55|50.65|52.8|54.25|55|53.85|53.1|54.45|55.3|54.7|53.5|53.8||54.55|56.1|56.8|59.6|59.6|58.2|58.3|58.45|56.75|56.05|57.6|55.5|56.4|55.05|51.8|51.3|51.4|50.85||53.25|54.45|54.9|50.15|49.3|52.1|52.3|52.75|50.1|50.9|50.1|49.4|49.65|51.3|50.7|49.95|49.4|50.2||51|49.9|47.85|47.45|48.65|48.2|48.4|51.1|52.8|52.25|53.55|52.1|53.1|55.05|||54.35||55.5|57|59.9|58.5|55.55|54.65|54.6|55.45|53.15|53.85|51.75|51.8|52.1|49.8|50.85|49.7|51|49.7|52.95|53.6|55.05|56.35|56.95|54.5|52.4|51.9|51.55|52.75|53.85|55|56.35|58.65|59.75|61.45|60.45|62.05|60.1|61.05|61.3|62|65.25|64.8|68.75|70.5|67.4|67.65|68.1|71.7|70.3||||68.15|67.65|69.8|70.85|70.4|72.85|71.85|76.4|75.85|78.4|77.05|78.3|73.3|70.1||70.45|70.1|71|||68.25|68.75|65.95|65.5|68.95|66.75|68.05|69.5|67.7|67.4|67.2|62.15|61.05|62.15|61.35|58.05|55.75|53.4|51.25|47.4|50.65|53.15|51.1|49.8|49.8|53.1|48.8|50.2|46.7|45.85|45.6|40.35|44.25|44.05|40.75|36.5|35.65|34.55|32.35|32|31.75|35|35.55|33.5|34.5|39.85|43.15|47.55|49|45.65|48.45|47.6|47.9|49.05|51.6|53.85|54.9|54.75||50.5|50.45|51.3|53.05|53.8|53.2|54.7|53.65|55.6|57.3|55.15|57|61.2|60.65|62.2|
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM|44.0178|44.0178|43.8452|42.119|40.9107|40.5655|39.5298|39.1845|39.1845|38.8393|39.5298||40.2202|39.3571|39.3571|39.5298|39.1845|40.2202|40.5655|41.2559||41.7738||38.1488|37.4583|38.1488|38.1488|38.494|38.6667|38.8393|38.494|38.3214|37.9762|36.7678|36.4226|36.5952|36.25|36.5952|37.1131|37.2857|38.494|38.3214|39.0119|36.0774|35.5595|36.25|36.25|39.1845|38.8393|39.875|42.6369|42.119|42.4643|42.6369|43.5|43.8452|44.0178|43.8452|43.5|41.7738|41.4286||41.9464|41.9464|43.5|44.0178|45.0536|45.0536|45.0536|45.2262|44.5357|43.6726|44.3631|44.3631|45.2262|45.3988|45.9167|45.9167|46.7798|46.6071|46.4345|46.0893|||44.3631|45.5714||46.6071|47.125|47.2976|47.4702|48.6786|48.3333|50.0595|50.75|52.994|53.3393|||52.994|52.3036|50.4047|51.7857||51.7857|52.4762|52.1309|51.6131|51.4405|52.3036|52.1309|51.7857|52.1309|52.1309|52.1309|50.75|49.7143|50.0595|50.4047|50.0595|49.5417|52.1309|52.3036|52.6488|51.4405|51.4405||50.9226|51.4405|52.8214|53.5119|53.1667|52.994|54.7202|55.4107|53.8571|57.1369|57.1369|57.3095|59.5536|59.7262|59.7262|60.244|60.5893|61.2797|61.4524|61.1071|60.4166|59.7262|59.7262|59.5536|59.3809|58.8631|58.8631|60.5893|60.7619|60.9345|61.4524|61.1071|60.5893|61.625|61.4524|61.625|61.4524|62.3155|62.4881|62.4881|63.6964|63.869|65.25|66.2857||66.6309|65.9405|65.7678|64.7321|64.5595|63.869|65.5952|65.7678|65.9405|65.9405|65.25|64.9047|66.2857|66.1131||66.6309|66.1131|66.6309|66.8036||66.8036|66.6309|65.4226|64.9047|65.25|65.25|65.5952|95|94.25|93.5|93|94|94|97.5|96.75|97.75|97|96.5|97|96.25|97.25|97|97.5|96.25|96.5|96.5|95.75|95.5|94||92.5|92.5|91.75|92.5|89|||88|88|87.25|87.25|87.25|86|86.25|85.75|87.75|88|87.75|87.75|88.5|89.25|88.75|89|88.5|87.5|87.25|88|89.75|88.25|87.5
09543|103775|/equities/feng-tay-entpr|MSCI_EEM|167|166.5|168|170|169.5|169.5|169.5|167.5|167.5|171.5|173.5|173|173|177|178|179.5|186|180.5||187.5|187.5|188.8392|187.0535|187.5|186.6071|181.25|179.9107|200.5|199.5|198|197|195.5|195|194.5|192.5|192.5|191|188|191|196.5|197.5|197.5|190.5|198.5|197|195.5|194|||198.5|199|201.5|198.5|195|194|191.5|191.5|189.5|190.5|193|193.5|192|191.5|190.5|190|189|190.5|187.5|189.5|190.5|190.5|188|195|194.5|193|193|192|192.5|193|193|195|196.5|192|192.5|193|189||189|187.5|187.5|187|186|185|186|187|190|189.5|190|188.5|190.5|191|189.5|188.5|186.5||||190.5|189.5|190.5|190|190.5|191|189|186|184.5|181|180|179.5|181|179|180|180.5|181.5|183.5|184|181.5|181|181|178.5|||183|183|179.5|179.5|179|180|193|192|194.5|187|187.5|193.5|197.5|194.5|196|196|194|194.5|193|193|||||||||205|204|203|203|205.5|202.5|201.5|200.5|201|200|199.5||205|201.5|205|207|202.5|203.5|205.5|191|186.5|185|187|185.5|182.5|181|185|187.5|183|184.5|186|184|186.5|187|186.5|184.5|180|182.5|183|181.5|178|180|179.5|182.5|183|181|178.5|173|170.5|171.5|169|167.5|164.5|166.5|165.5|161|158|157.5|157.5|155.5|155|158|160|155|161|155.5|151|154.5|152.5|155.5|154||158.5|159.5|160|158|152|155|165.5|161|165|161|165|168|174.5|175|172|174.5|175|171.5|175|172.5
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH|44|43.7|42.2|41.6|40.7|40.5|40.1|41|45.8|49.45|49.15|48.6|50.85|51.55|51.55|51.9|51.85|52.85|52.65|53.6|56.15|55.85|54.05|53.95|52.6|52.45|50.4|51.4|51.3|50.5|51.35||54.55|52.95|50.85|50.9|50.9|48.65|48.85|51.15|49.95|49.4|48.55|48.55|48.55|48.25|47.2|47.25||49.3|51.4|52.8|53.05|51.5|50.45|48.3|47.65|48.85|49.6|49.4|48.25|48.65|49.4|47.5|47.55|47.5|47||47.05|48.1|49.7|48.75|48.6|49.45|49.25|52.3|53|52.4|50.45|51.5|53.65|55.1|54.55|53.35|53.3|53.8||55.8|55.1|54.35|54|54.75|55.05|56.1|56.65|57.75|57.05|57.1|55.2|57.05|56.05|||54.85||54.25|56.5|57.1|56.8|60.25|60.3|60.8|62.65|57.9|59.6|56.15|55.65|57.25|54.15|54.6|53.05|54.1|53.35|55.95|56|57.85|58.3|59.85|57.8|54.1|54|54.7|58.5|56.5|55.65|57.05|57.95|56.25|54.3|53.55|56.3|56.6|57.85|59.6|59.3|60.75|60.3|63.8|65.65|63.65|63.6|64.65|70|69||||66.75|65.85|65.65|66.3|66.8|66|66.4|70.05|70.05|69.3|68.05|71.5|68.95|67||70.6|70.15|71.6|||71.1|72.75|72.1|70.75|72.15|73.9|74.35|73.75|78.7|78.5|82.4|81.2|78.55|79.9|75.3|66|64.2|64.85|62.85|58.65|63.3|64.55|60.9|61.65|60.75|65.8|64.4|63.5|60.7|56.85|52.8|50|52.25|53.65|52.6|51.3|48.45|45.5|43.15|41.6|41.85|43.95|42.2|39.3|39.85|46.95|42.6|43.85|43.7|41.55|42.1|41.55|40.65|40.6|41.7|46.9|48.1|47.2||44.4|43.8|44.7|45.1|44.8|44.4|44.75|45.85|48.45|48.95|48.2|49.1|50.5|50.5|52.25|
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM|102400|101700|103000|103600|103300|103200|101700|103300|101000|101600||101800|102000|101900|103500|104500|104800|104700|105100|105700|107000|106900|106400|105300|102900|104000|102100|104500|105100|104200|105100|107600|109800|109600|109400|110800|109700|108900|111500|110600|109700|108800|109700|108700|111600|111600|109700|108200|109100|105900|106000|106100|106700|107900|107200|106800|107100|107700|105900|106700||107700|105400|104200|105500|106600||108200|109500|110800|111600|111000|111400|112800|109700|109000|108900|110600|112100|113300|112000|111600||109900|109700|109500|110700|107500|110400|105300|99100|99000|97500|99000|98500|96500|97100|98400|98600|97300|96000|94300|94400|95500|95600|95500|95100|95000|94700|93900|92000|91200|92000|92000|92600|92200|92500|93900|94500|95100|93900|93300|93300|94100|93000|93700|93500|93000|93700||92300|91300|92800|93000|92600|93200|93100|93700|93200|92100|91100|90200|88000|86900|85800|85300|86300|86900|86800|86700|85900|87000|83800|80300|80100|||79900|79400|79200|79900|80200|80500|79400|79000|78900|78200|76400|76200|74600|73500|74200||73900|76600|80100|79800|79700|79500|79100|78900|79400|79900|80400|78700|78600|79400|79500|79300|79400|79300|79700|80600|82000|80100|79900|79900|80000|80200|79700|79300|80000|81500|81200|82300|83400|83100|82500|81600|80900|80800|79300|78200|78400|78900|78800|78300|77600|77200|76500|76300|76700|78200|78100|77900|78600|78500|79200|78500|78900|79400||82800|83800|82500|84100||82600|85300|84300|85600|86000|90200|90500|91000|92000|92000|93300|93100|92800|94300|
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH|15.1651|14.88|14.8309|14.8407|14.8899|15.0275|14.8112|14.8014|14.9194|14.9783||14.9783|15.0176|15.1847|15.3321|15.2928|15.3027|15.2535|15.2142|15.3813|15.5877|15.7253|15.7548|15.8825|15.8629|15.9218|15.912|16.03|15.8334|15.627|15.5779|15.7744|15.8432|15.7941|15.7646|15.5091|15.3715|15.3223|15.4796|15.7351|15.8137|15.7056|15.627|15.3813|15.3223|15.1847|15.2339|15.5287|15.5287|15.5877|15.5091|15.6761|15.7642|15.6877|15.6877|15.3816|15.3433|15.2094|15.0755|15.219|14.7503||15.1138|14.9798|15.2859|15.3146|15.4677|15.4007|15.4007|15.4199|15.5729|15.5251|14.9894|14.9703|14.9894|15.219|15.1425|15.1425|15.439|15.2955|15.2381|15.2668|14.9798|15.0181|14.7598|14.712||14.779|14.5589|14.4633|14.4729|14.6163|14.6163|14.6355|14.6642|14.6642|||14.5302|14.6355|14.4537|||14.2624|14.1572|14.1381|14.1476|14.1476|14.2911|14.1189|14.1189|14.0328|13.9659|14.1094|14.0615|13.8893|13.9085|14.0998|13.9372|14.0807|13.918|13.7746|13.8128|13.8798|13.7841|13.698|13.7746|14.1955|14.0998|14.0615|13.9946||14.0328|13.8607|13.8989|14.1381|14.3485|14.1572|14.1859|13.985|14.0902|14.3581|13.8607|13.8893|13.8128|13.6215|13.6024|13.2293|13.1815|13.1432|13.0667|13.0284|12.9137|12.7032|12.6171|12.6841|12.5884|12.4832|12.4545|12.6267|12.6458|12.6458|12.6267|12.6171|12.6267|12.6554|12.7606||12.6745|12.7223|12.5597|12.5406|12.5693|12.5119|12.4258|12.3875||12.378|12.378|12.5119|12.5693|12.5789|12.5119|12.6745|12.6745|12.6171|12.598|12.5597|12.5215|12.4449|12.4832|12.378|12.3875|12.5406|12.5406|12.378|12.3397|12.3397|12.3684|12.378|12.2441|12.024|11.9284|11.6797|11.8327|12.1388|12.2154|12.1867|12.1197|12.1101|12.378|12.3206|12.1197|11.9188|11.9571|11.804|11.8232||11.9475|12.024|11.9093|11.8327|11.7849|11.7562|11.8136|12.0623|11.8901|11.871|11.6701|11.6701|11.5362|11.5171|11.6223|11.6605|11.9667|11.9571|11.5458|11.5458|11.4788|11.4788|11.6032|11.6223|11.8519|12.2536|12.4832|12.4832|12.4641|12.5502|12.5215|12.5789|12.7223|12.6841
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH|188|187|191|202.5|200.5|203.5|203|202|205|206.5|214|214.5|214.5|214|216|218.5|219|215.5||218.5|228.5|231|230.5|230|234.5|235.5|234.5|227|226.5|226|230.5|232.5|235.5|232|229|226.5|230|223.5|226.5|230|232.5|229|228|228.5|228|227|220|||216.5|213.5|216|217|215|210|209|206|204|204|205.5|202.5|202.5|203.5|203.5|200.5|199|199|200|197.5|199|197|196.5|195|195|197.5|195.5|194.5|192|184|181|183.5|183|181.5|179.5|178|178.5||181.5|180|178.5|180|181.5|181|185|187.5|187|185.5|188|187|180|174.5|173|173.5|175.5||||175.5|174.5|170|172.5|172.5|175|177|172.5|171|169.5|168.5|171.5|179|179|185|198|201|202|203.5|202|202|200.5|202|||203.5|206.5|204.5|207.5|207.5|206.5|206.5|206|210.5|205|206|208|207|206.5|209|204|201|203|205|209.5|||||||||211|208|202.5|201|199|200.5|199|199.5|199|196|198.5||200.5|200|203.5|206.5|207|206.5|207|205.5|203.5|205|209|212.5|205|202|223|228.5|224.5|226|227|228|229|231.5|228.5|225|232.5|238.5|240|241.5|232.5|228|230|236|242.5|236.5|222|226|219|215.5|211|207|201|204|203|203.529|202.539|202.539|208.977|202.539|197.092|201.053|201.053|201.053|208.482|212.443|207.491|206.005|205.51|202.044|196.101||202.044|202.539|206.501|205.51|202.044|196.101|201.549|198.577|200.558|203.034|210.462|217.89|229.775|231.261|229.775|230.271|229.775|228.29|233.737|228.785
09548|49983|/equities/fosun-intl|MSCI_EEM|4.94|4.88|4.79|4.74|4.71|4.71|4.71|4.82|4.84|4.95|4.97|4.87|5.11|5.44|5.48|5.46|5.51|5.6|5.43|5.47|5.49|5.62|5.45|5.46|5.44|5.36|5.3|5.32|5.33|5.23|5.32||5.45|5.47|5.43|5.46|5.39|5.33|5.32|5.43|5.41|5.38|5.3|5.26|5.37|5.21|5.13|5||5.18|5.29|5.34|5.49|5.45|5.39|5.35|5.28|5.39|5.33|5.32|5.32|5.31|5.1|5.05|5.02|5.05|5.02||5.06|5.11|5.16|5.18|5.18|5.18|5.17|5.25|5.16|5.28|5.32|5.35|5.4|5.33|5.33|5.28|5.17|5.33||5.44|5.36|5.3|5.31|5.37|5.42|5.54|5.62|5.71|5.8|5.73|5.55|5.72|5.67|||5.61||5.59|5.62|5.69|5.52|5.91|5.95|6.05|6.29|6.18|6.27|6.21|6.12|6.17|6.11|6.3|6.17|6.35|6.24|6.36|6.51|6.57|6.46|6.54|6.53|6.42|6.42|6.5|6.56|6.71|6.85|7.26|7.19|7.31|7.31|7.33|7.38|7.32|7.34|7.39|7.29|7.25|7.21|7.3|7.4|7.19|7.16|7.56|7.74|7.47||||7.48|7.27|7.19|7.19|7.02|7.1|6.95|6.81|6.75|6.79|6.68|6.66|6.51|6.23||6.27|6.22|6.24|||6.03|6.07|5.99|5.99|6.12|6|5.95|6.08|6.11|6.31|6.23|6|6.02|6.03|6.04|5.81|5.92|5.74|5.57|5.36|5.6|5.6|5.51|5.55|5.54|5.75|5.69|5.88|5.6|5.32|5.05|5|5.16|5.22|4.95|4.89|4.91|5.09|4.9|4.72|4.79|4.86|4.87|4.59|4.59|4.77|4.76|4.83|4.83|4.83|4.8|4.75|4.69|4.83|4.76|4.89|4.98|4.96||4.78|4.65|4.69|4.79|4.76|4.62|4.73|4.89|4.97|4.93|4.83|4.88|4.62|4.4|4.73|
09549|103031|/equities/far-eastern-ne|MSCI_EEM|28.15|28.05|28.3|28.2|28.35|28.5|28.65|28.4|28.25|28.55|29.15|29.3|29.3|29.25|29.4|29.5|29.5|29.5||29.5|29.55|29.7|29.6|29.45|29.3|29.15|29.15|29.55|29.65|29.55|29.9|30.25|32.1|32.2|32.25|32.1|31.9|31.8|32.15|33.25|33.1|33.3|33.15|33.35|33.3|33.35|33.1|||32.55|32.5|32.55|32.85|32.6|32.5|32.25|32.35|32.5|32.35|32.35|32.25|32.05|31.75|31.7|31.95|31.85|31.75|31.7|31.65|31.8|31.8|31.85|31.9|31.8|31.75|31.6|31.6|31.65|31.6|31.8|32.1|32.35|32.2|32.1|32.05|31.95||31.8|31.65|31.7|31.75|31.5|31.4|31.25|31.55|31.6|31.55|31.65|31.65|31.7|31.4|31.15|31.25|31.2||||31.3|31.2|31.1|31.05|31.1|31|30.75|30.75|30.7|30.65|30.8|31.2|31.25|31.15|31.15|31.15|31.5|32.25|32.35|32.3|32.2|31.85|31.95|||32.1|32.1|31.95|31.95|31.95|31.9|32.1|31.95|32.05|32.05|32.05|32|32.25|32.4|32.2|32.2|32.2|32.2|32.6|32.75|||||||||32.05|32.25|32.5|32.4|32.1|31.95|32|31.75|31.7|31.75|31.4||31.75|31.5|31.45|31.7|31.45|31.4|31.3|31|30.85|31.05|32.55|32.55|32.45|32.35|32.9|32.85|32.3|32.65|32.65|32.55|32.15|32.35|32.1|31.4|30.95|31.25|31|30.65|30.25|30.2|31.15|31.3|31.4|31.65|32.2|31.85|32.25|32.45|32.2|32.1|31.85|31.65|31.8|32.05|32|31.85|31.9|31.55|31.35|31.2|30.9|30.2|30.5|30.55|30.5|31|31.4|31.25|31.3||31.9|31.7|31.55|32|31.7|32.05|32.3|32.3|32.3|31.95|32.65|32.1|32.5|32.1|31.9|32|31.9|31.35|31.85|31.75
09550|103201|/equities/hiwin|MSCI_EEM|197.5|196|195|197|195.5|198|197|195.5|191|188|190|187.5|191.5|200|202|204.5|206|207.5||211.5|212|211|214.5|212|211|211.5|212.5|214.5|214.5|213|214.5|216.5|219|221|219.5|218.5|214|212.5|221|230|234|235|234|237.5|242|243.5|246.5|||244|242|244.5|244|237|235|236|230.5|231|232.5|236|235.5|234.5|232.5|234|236.5|234.5|232|230.5|232|235.5|238|237.5|236|238|235|230|227.5|226.5|230.5|228|228.5|231|229.5|226.5|229|233||230.5|227.5|228|227.5|234|236|244|251.5|254|256|260|259.5|260|254.5|249.5|246.5|244.5||||246.5|243|239.5|243.5|248.5|247.5|246|251|252.5|250|245.5|242.5|243.5|237.5|238|246|255|258.5|253.5|248|246.5|246|245|||241|242.5|245|244.5|234.5|229|232|237|239|235.5|235.5|243|234|225.5|224.5|227|224|222|219|212|||||||||193.5|189|186|188|189.5|188|186|181|182|180.5|179||181|178|181.5|182.5|180.5|178|181|181|180.5|185|182|186|184.5|183|183.5|183|181|182.5|188.5|191.5|191|188|183|180.5|180.5|184|182.5|181.5|179|180.5|179|180.5|181|182|179|178|174|173|171.5|173.5|168.5|167|167|164.5|164|161.5|162|159|159.5|161|158|161|164|161.5|156|161|157|158.5|161||175|179|178.5|179.5|174.5|171|175|172.5|179|179|188|186|189|190.5|192|194|193.5|189.5|198.5|196.5
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH|22.2|21.9|21.75|21.9|21.6|21.5|21.1|20.95|21.15|20.95|20.8|21.15|21.45|21.5|21.2|19.64|20.4|23.75|23.55|23.9|24.1|23.6|23.1|24.3|23.85|23.75|23.6|23.75|23.55|23.7|23.3||23.25|23.25|22.95|23.35|23.35|23.5|23.2|23.3|23.25|23.25|23.9|24.1|23.05|22.55|22.65|23.3||23.55|23.45|24.05|25.4|26.2|26.35|26.65|26.55|26.35|26.1|25.95|26.25|25.85|25.7|25.2|24.8|25.4|26.05||26.35|26.55|26.75|26.3|26.35|26.65|26.55|26.45|26.2|26.55|26.85|27.05|27.05|27.05|27.15|27.45|27.1|27.45||26.6|27.3|26.75|26.65|27.25|27.2|26.45|25.3|25.55|24.8|24.45|24.65|24.45|23.75|||24.2||23.4|23.8|22.85|22.7|22.85|22.65|22.45|22.6|22.35|22.7|22.5|22.75|23.45|21.85|21.6|21.45|21.15|21.55|22.15|21.85|22.1|21.7|21.3|21.1|20.6|20.8|20.9|21.3|21.55|21.3|21.2|21.15|21.5|21.25|21.35|21.25|20.2|19.54|19.04|19|18.82|19.1|19.5|19.7|19.18|19.16|19.5|19.54|19.26||||19.06|19.02|18.88|19.1|19.9|19.72|20|19.8|19.7|20|19.8|20.35|20.3|19.76||19.68|19.5|19.34|||19.2|19.24|19.26|19.02|19.12|20.15|19.96|19.74|20.1|20|19.74|19.96|18.88|18.42|18.2|18.06|17.98|17.86|17.44|16.98|17.2|17.2|17.04|17.1|17.04|17.1|16.9|17.18|16.98|16.2|15.88|15.54|15.6|15.42|15.22|15|14.72|14.8|14.9|14.92|15.26|15.44|15.44|15.3|15.84|16.08|16.08|16.24|16.16|16.06|15.98|15.52|15.32|15|14.62|14.6|15.42|15.48||15.46|15.52|15.82|15.64|15.48|15.5|15.4|15.3|15.38|15.62|15.76|15.94|16|15.96|16.48|
09552|41434|/equities/empresas-copec|MSCI_EEM|5819.3677|5821.9604|5869.2061|5885.915|6001.7241|5944.1079|5953.6143|5963.4092|6164.9712|6208.2798||6217.8823|6200.5015|6266.0884|6193.8755|6193.8755|6256.1973|6251.396|6220.667|6270.6016|6168.8125|5915.2993|5809.2852|5915.3955|6012.3833|6069.9038|6145.8618|6155.3687|6050.0264|5982.6147|5906.8491|5761.6553|5761.5591|5665.6279|5627.2168|5584.0044|5617.6138|5614.061|5531.7651|5632.9785|5699.3335|5674.0781|5623.3755|5569.792|5494.7944|5555.1958||5713.6416|5714.0259||5608.2031|5593.6069|5569.6001|5598.4082|5598.3125|5598.4082|5603.21|5589.7661|5593.6069|5589.958|5620.9751|5618.6704|5624.4321|5575.3618|5575.3618|5694.6279|5819.272|5882.6499|5886.4912|5723.1484|5819.272|5665.6279|5564.7988|5224.8613|5224.8613|5219.0996|5221.02|5233.5034|5185.4897|5252.709|5238.3052|5209.4966|5073.7227|5040.5615|5003.7153|5076.1177||5133.3218|5118.9517|5067.459|5048.0225|5076.4863|5075.6572|5144.8359|5250.6768|5319.6714|5273.6138|5204.5269|5149.2578|5122.6362|5047.9307|5052.6284||5067.459|4956.0913|5006.4785|5020.2959|5121.2544|5070.9595|5066.3535|5038.7188|5123.4653|5204.5269|5296.6426|5305.3936|5213.7383|5158.2852|5172.2866|5057.1421|5042.3115|5191.6309|5324.3691|5371.2559|5402.5752|5397.9697|5379.5464|5388.7578|5457.9365|5407.1812|5436.0132|5508.5083|5462.4502|5373.0981|5371.3481|5360.939|5365.729|5403.312|5350.9907|5416.0239|5334.4097|5379.915|5445.0405|5471.6621|5361.1235|5347.3062|5347.3062|5365.729|5352.0039|5531.5371|5531.6289|5531.5371|5563.7773|5629.1797|5540.7485|5572.9893|5602.4658|5766.4316|5665.1045|5600.6235|5619.0469|5573.0811|5553.9209|5572.9893|5692.7393|5600.6235|5572.9893|5582.2007|5582.2007|5526.9312|5526.9312|5639.4043||5803.2778|5748.0083|5757.312|5775.8271|5752.6143|5803.2778|5711.1621|5684.4487|5517.6274|5439.5137|5351.9116|5344.5425|5440.3428|5526.9312|5495.6118|5364.271||5373.1816|5374.0728|5348.5884|5389.0425|5444.3774|5324.0845|5343.3311|5434.5757|5435.4668|5444.4668|5471.1094|5533.4834|5613.6787|5578.0366|5631.5|5584.2739|5684.9639|5702.874|5792.7822|5893.1152|6001.3794|5925.4609|5708.3984|5660.1924|5617.2432|5622.8569|||5747.3379|5689.5972|5659.8359|5453.5557|5463.0005|5534.3745|5462.1987|5471.02|5504.9697|5436.5361|5360.6177|5301.9863|5404.2798|5390.9141||5524.5728|5652.9746|5705.5474|5702.7852|5537.939|5444.5557|5355.2715|5408.7349|5644.8662|5805.2568|5815.0586|5930.0054|6059.209|6059.209|||6377.3174|6574.0635|6611.6665|6642.9424
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH|3.83|3.83|3.81|3.83|3.83|3.78|3.85|3.87|3.88|3.88|3.9|3.86|3.9|3.87|3.87|3.86|3.87|3.9|3.9|3.93|3.91|3.9|3.92|3.93|3.95|3.96|3.96||3.93|3.96|4|3.99|4.01|3.99|3.98|3.97|3.96|3.96|3.95|3.9|3.89|3.89|||||3.9|3.94|3.94|3.94|3.95|3.93|3.92|3.96|3.98|4.03|4.08|4.11|4.08|4.08|4.06|4.05|4.01|4.08|4.02|3.86|3.84|3.93|3.94|4|4.09|4.1|4.08|4.09|4.15|4.14|4.16|4.3|4.32|4.27|4.26|4.34|4.38|4.33|4.38|4.38|4.35|4.32|4.3|4.31|4.33|4.29|||4.3|4.32|4.29|4.32|4.26|4.21|4.2|4.22|4.21|4.21|4.21|4.25|4.19|4.18|4.2|4.21|4.16|4.15|4.18|4.31|4.27|4.21|4.18|4.14|4.11|4.11|4.2|4.26|4.24|4.23|4.21|4.27|4.27|4.24|4.26|4.27|4.29|4.25|4.21|4.25|4.3|4.3|4.32|4.33|4.38|4.41|4.45|4.44|4.4|4.32|4.41|4.41|4.39|4.44|4.39|4.35|4.37|4.32|4.42|4.45|4.45|4.44|4.42|4.48|4.48|4.45|4.41|4.42|4.36|4.34|4.42|4.56|4.48|4.46|4.47|4.51|4.45|4.41|4.4|4.4|4.4|4.4|4.44|4.47|4.49|4.51|4.53|4.57|4.56|4.55|4.49|4.46|4.43|4.4|4.39|4.49|4.48|4.42|||4.31|4.3|4.31|4.33|4.34|4.31|4.35|4.35|4.35|4.33|4.4|4.45|4.48|4.45|4.42|4.5|4.47|4.42|4.31|4.3|4.29|4.4|4.42|4.41|4.45|4.41|4.35|4.31|4.33|4.21|4.19|4.2|4.18|4.24|4.21|4.29|4.33|4.35|4.37|4.35|4.4|4.43|4.36|4.39|4.33|4.25|4.21|4.21|4.32|4.29|4.31|4.25|4.25|4.28|4.2|4.15|4.17|4.14
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH|247.299|249.745|235.36|234.968|237.806|238.589|227.922|228.216|246.124|244.069|248.082|259.336|256.204|248.865|227.237|220.876|220.778|220.778|217.842|209.034|209.132|211.285|200.423|196.508|189.071|187.309|191.811|194.551|192.496|189.756|190.636|182.318|179.774|179.089|178.501|180.165|179.089|175.761|175.468|169.889|172.63|168.128||||166.269|163.92|160.788|153.742|155.014|161.18|169.4|163.333|156.678|154.134|157.008|159.135|154.398|152.658|151.981|146.857|142.41|139.896|136.609|135.255|134.482|129.648|127.811|128.198|128.971|129.551|131.098||136.802|140.863|138.929|154.301|168.996|152.851|152.368|150.821|151.497|148.694|148.017|141.733|147.824||148.404|147.92|142.796|146.18|150.337||152.078|155.655|155.848|155.751|157.008|154.495|154.688|152.368|149.854|148.404|147.437|148.114|143.086|138.736|139.896|140.089|136.995|135.352|135.255|136.415|134.868|134.095|135.352|138.156|138.446|132.838|129.551|133.225|137.285|134.385|134.482|131.581|133.902|131.678|129.938|131.871|132.161|130.518|125.587|127.521|127.327|127.617|129.648|129.358|127.134|128.391|121.817||||||115.049|119.883|118.723|110.892|115.146|120.366|123.944|124.717|128.584|127.811|130.228|131.001|129.454|128.681|126.651|123.17|119.4|118.723|117.176|120.27|124.04|122.783|119.883|122.783|131.291|133.225|133.225|132.065|129.648|128.294|131.388|130.905|130.615|132.645|129.938|126.651|125.781|122.687|122.3|121.913|119.964|117.67|115.662|113.177|113.081|114.898|112.508|117.479|124.743|126.751|126.464|126.177|125.986|123.883|123.309|121.302|119.773|119.964|118.626|123.596|126.846|128.758|128.758|132.199|129.045|139.655|138.03|133.155|130.574|131.626|128.949|126.273|126.177|127.324|130.192|130.957|134.493|132.486|133.059|132.008|129.905|122.162|119.199|115.184|114.324|117.001|118.052|119.486|118.817|116.905|116.14|110.883|108.111|107.92|114.802|114.515|113.751|112.412|111.361|110.501|109.067|110.596|111.934|111.839|109.067|111.265|115.28
09555|103588|/equities/wpg-holdings|MSCI_EEM|52.8|53.5|53.7|53.1|53.7|53.3|53.3|52.7|51.9|51.7|51.8|50.6|50.9|50.2|50.3|50.3|49.9|49.5||49.5|50|49.9|49.8|49.2|49.1|50|56|56.6|57.1|57|57.8|58|57.1|57.3|56.9|56.3|55.8|55.4|56.2|56.4|54.8|54.7|54.4|54.5|54.5|54.4|54.4|||54.2|54.1|54.1|54.1|54.1|54.4|53.8|53.2|53.4|53|52.8|53|53.1|53|52.5|52.2|52.4|52.2|51.6|51.7|51.5|51.8|51.8|51.3|50.7|50.2|49.7|49.4|49.6|49.8|49.9|49.9|49.9|50|50|50.2|50||50|49.7|49.5|49.65|49.3|49.55|49.8|50|50.1|50.1|50|50|50.2|50|50.1|50.2|49.9||||49.95|49.55|49.05|48.3|48.65|48.65|48.5|48.5|48.2|48|48|47.95|48.5|48.3|48.6|49.15|49.65|50.1|50|49.75|49.5|48.8|48.75|||49.2|49.2|48.85|49.2|49.05|48.95|48.9|48.9|48.85|48.8|49|49.25|49.35|49.2|49.2|49.05|48.45|47.8|47.6|47.75|||||||||47.15|47.1|47.05|47.1|47.35|47.8|47.7|47.5|47.5|47.3|47.6||47.9|47.15|47.15|47.4|47.4|47.3|47.55|46.65|47.05|47.4|46.5|47.4|47.15|47.1|48|47.5|47|47|47.3|48.1|47.9|47.8|47|46.4|46.55|46.8|46.65|46.3|45.7|45.65|45.6|46.1|46.65|46.35|46.65|46.35|45.85|45.4|45|45.1|44.25|44|44.2|43.8|43.85|43.95|44.15|44.05|43.8|44.85|45.2|44.9|45.35|45.05|45.15|46|46.5|46.6|46.6||47.2|47.4|47.1|46.4|45.3|45.6|46.05|45.95|46.45|46.6|47.35|48|49|49.35|49.2|49.9|51.2|51.2|51.9|51.5
09556|103802|/equities/ruentex|MSCI_EEM|38.692|37.5587|35.724|35.6161|35.6161|35.9398|35.6161|32.6|32.9|33.75|34.5|34.35|34.6|34.55|34.75|34.9|35.1|34.85||35.1|35.65|35.6|35.6|35.4|35.2|34.95|34.9|35.2|35.05|34.9|35.15|35.15|35.2|35.1|35.25|35.7|35.4|35.1|35.55|36.05|35.75|36|35.8|35.9|35.85|35.75|35.7|||35.8|35.95|36|36.05|36.25|36.25|35.85|35.55|36.05|36.2|36.6|36.3|35.2|34.85|34.75|34.9|35|34.75|34.7|35.15|35.45|35.35|35.5|35.35|35.3|34.9|34.55|33.85|34.7|35.1|35.3|35.7|35.5|35.5|35.35|35.3|35.4||35.5|35.35|35.15|35.3|35.05|35|35|35.3|35.4|35.9|35.75|35.8|35.6|35.3|35.45|35.1|35.1||||35.15|34.95|34.75|35.15|35.25|35.65|35.35|34.8|34.5|33.75|36.05|35.8|38.35|42.5|42.55|43.2|43.9|43.8|43.5|43.25|43.1|43.05|43.2|||44.25|44.15|43.9|44.2|43.75|43.9|44.05|43.9|43.95|43.5|44.3|44.65|44.5|44.65|44.7|45.05|45.05|44.85|44.55|43.8|||||||||43.5|43.4|43.3|43.2|43.1|43.1|43.4|42.9|43|43.3|42.35||42.9|42.4|43.1|43.7|43.4|43.3|43.45|42.65|42.45|43.9|44.25|44.5|44.6|44.35|44.25|44.6|44.1|45.2|46.2|45.85|45.95|46.3|45.55|45.05|44.45|45.2|44.2|44.1|43.7|43.85|44|43.2|44.15|44.75|44.4|43.7|43.1|43.45|41.7|40.25|39.85|39.8|39.5|39.4|39.25|40|39.15|38.1334|38.0667|39.3334|39.8667|38.1334|39.0667|38|36.4|36.5334|35.4667|36.1334|34.2||35|34.0667|34.0667|32.5|33.2|33.2|34|33.5334|35.4|34.6|37.3334|37.4667|38.6667|38.7334|38.6667|39.6667|39.1334|39|40.1334|40.0667
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM|1.863|1.856|1.88|1.863|1.85|1.88|1.881|1.901|1.911|1.926|1.925|1.925|1.918|1.925|1.911|1.92|1.95|1.96|1.97|1.99|1.95|1.95|1.955|1.934|1.939|1.921|1.913|1.91|1.91|1.907|1.907|1.901|1.91|1.912|1.911|1.91|1.91|1.918|1.916|1.916|1.91|1.901|1.899||||1.861|1.88|1.924|1.95|1.964|1.956|1.962|1.961|1.971|1.971|1.97|1.99|1.999|1.985|1.99|2.028|1.98|1.951|1.969|1.989|2|2.003|2.004|2.041|2.065|2.065|2.058|2.046|2.02|2.01|2.01|2.038|2.072|2.05|2.006|1.975|2.024|2.039|2.034|2.001|1.981|1.966|1.972|1.957||||1.955|1.951|1.948|1.926|1.944|1.94|1.947|1.943|1.95|1.958|1.966|1.975|1.971|1.939|1.927|1.92|1.94|1.955|1.943|1.937|1.94|1.952|1.922|1.901|1.901|1.88|2.001|2.031|2.029|2.151|2.185|2.153|2.199|2.12||2.116|2.105|2.096|2.096|2.09|2.08|2.076|2.081|2.06|2.027|2.02|2.05||2.021|2.011|1.995|2.061|2.102|2.114|2.052|2.15|2.15|2.15|2.17|2.201|2.215|2.217|2.222|2.175|2.155|2.127|2.114|2.08|2.181|2.2|2.203|2.258|2.205|2.149|2.093|2.053|2.061|2.067|2.045||2.101|2.115|2.112|2.131|2.172|2.174|2.18|2.17|2.18||2.145|2.144|2.172|2.18|2.182|2.192|2.2|2.228|2.263|2.291|2.287|2.254|2.185|2.125|2.155|2.18|2.169|2.113|2.18|2.22|2.215|2.217|2.226|2.26|2.251|2.245|2.243|2.223|2.193|2.199|2.186|2.232|2.22|2.23|2.258|2.235|2.242|2.307|2.35|2.355|2.354|2.375|2.39|2.374|2.38|2.404|2.414|2.41|2.407|2.405|2.42|2.41|2.333|2.301|2.302|2.34|2.28|2.255|2.251|2.271|2.35|2.37|2.362|2.34|2.4|2.444|2.439|2.499|2.481
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH|13.6|13.6|13.7|13.7|13.8|13.5|13.4|13.3|13.4|13.4|13.4||13.5|13.4|13.3|13.3|13.6|13.7|13.7|13.9||14.1||13.8|13.9|13.8|14|13.9|13.9|13.8|13.8|13.8|13.4|13.6|13.6|13.6|13.7|13.7|13.7|13.9|13.9|13.9|13.7|13.6|13.7|13.8|13.9|13.8|13.7|13.9|13.9|13.8|13.8|13.8|13.8|13.8|13.7|13.6|13.3|13.3|13.4||13.7|13.8|13.7|13.8|13.9|13.9|13.9|14.1|14|13.8|14|14|14|14.3|14.4|14.4|14.5|14.4|14.2|14.2|||13.8|13.9||13.9|13.6|13.4|13.4|13.3|13.3|13.5|13.9|14.1|14.1|||14.1|14.2|14.2|14.2||14.3|14.2|14.3|14.1|14.2|14.4|14.3|14.2|14.2|14.1|14.1|14|14|14.2|13.7|13.8|13.6|14|14|14|13.8|13.9||13.8|13.6|13.7|13.8|14.2|14.5|14.9|14.9|14.7|14.5|14.6|14.6|14.6|14.7|14.7|14.5|14.4|14.4|14.6|14.7|14.4|14.4|14.3|14.3|14.5|14.6|14.2|14.4|14.5|14.4|14.5|14.7|14.7|14.7|15.2|15.2|15.4|15.3|15.5|15.7|15.6|15.5|15.6|15.4||15.5|15.4|15.2|15.1|15.1|15.1|15|14.9|14.9|14.8|14.6|14.6|14.7|14.5||14.4|14.5|14.5|14.6||14.7|14.6|14.4|14.3|14.2|14.2|14.4|14.6|14.6|14.6|14.6|14.4|14.5|14.3|14.3|14.6|14.3|14.4|14.3|14.3|14.4|14.3|14.2|14.5|14.5|14.3|14.1|14|13.9||13.9|13.7|13.8|13.5|13.2|||13.2|13.2|13.2|13.4|13.6|13.5|13.2|12.9|13.5|13.3|13.4|13.3|13.3|13.4|13.5|13.6|13.6|13.6|13.7|13.8|13.9|14.1|14
09559|41493|/equities/santander-chil|MSCI_EEM|39.2041|38.8395|37.9952|38.3022|38.8011|38.379|37.7553|37.3811|38.2446|38.9738||39.2329|39.799|40.6337|39.8182|39.8182|40.2979|39.8757|40.4514|40.9983|41.8714|41.977|41.977|42.6294|42.2169|42.025|40.9983|39.8182|40.1348|39.5111|38.6188|37.9952|37.2276|37.4195|37.0741|36.1722|35.5101|35.6924|35.2127|36.0858|35.8939|35.6732|35.5197|35.0304|34.8193|34.637||35.2223|36.2681||36.3161|36.3641|36.46|36.46|35.9611|35.8747|35.6349|35.5101|35.4238|35.5005|35.1359|34.6178|34.1957|33.6967|33.6967|34.5411|34.5507|34.9249|35.1839|34.5411|35.7404|35.7884|35.8651|35.4238|36.0474|36.7958|36.911|37.0357|37.1796|37.0357|36.8534|37.3235|37.0069|36.2681|36.4504|36.3065||36.46|35.6828|34.8193|34.3971|34.0805|33.5912|33.2664|33.329|33.7314|33.2932|33.3558|33.0607|32.9892|32.1933|32.1218||32.1665|31.8267|31.5047|31.5137|31.4868|31.7104|31.2633|30.4942|30.4495|29.9666|30.7983|31.1023|30.3154|30.1007|30.4942|30.7446|30.8519|30.7625|30.9413|32.0145|32.0055|31.2365|30.8966|30.9235|31.1202|31.0129|30.8519|30.9682|30.4942|30.7178|30.5747|30.0113|30.0918|29.9308|30.5836|30.691|30.4048|30.6999|30.5032|30.5032|30.2617|29.743|29.7073|29.6178|29.6089|29.6|29.7073|29.278|29.5195|28.7057|28.0797|28.0797|28.187|28.348|28.4195|28.4732|28.2139|28.3927|28.974|29.2244|29.3227|29.4211|29.7788|29.6894|29.7609|28.6163|29.5284|29.8325||29.9666|29.4211|29.287|29.2154|29.3317|29.7341|29.8235|30.4048|30.2259|30.0381|29.6894|29.6178|29.6178|30.1365|29.5552|29.6||30.1097|30.6284|30.4227|29.9666|30.4048|30.0113|30.1902|30.0829|29.8056|29.8682|30.1365|30.4048|29.9487|29.3317|29.4211|29.5105|29.5642|29.9577|30.056|29.9577|29.8772|29.8861|29.6894|29.5552|29.752|29.9666|||29.8861|30.2349|29.9577|29.7788|30.0918|29.6178|29.6894|30.0471|30.5032|29.8056|29.6|29.7341|29.4837|29.5105||29.7073|29.9577|30.4048|30.4227|30.1455|29.5821|29.126|29.4569|29.3317|29.6|30.9324|31.46|31.3438|31.299|||31.7819|32.551|32.703|33.0876
09560|103247|/equities/winbond|MSCI_EEM|25.55|25.35|25.7|25.8|25.1|25.25|25.15|25.45|25.05|25.45|26|25.3|26.6|26.65|26.6|27.05|27.1|26.35||28|29.25|29|28.2|27.2|26.8|27.1|27.05|26.8|27.65|27.85|28.2|27.9|28.35|28.15|27.8|27.15|26.5|26.35|27.05|27.3|27.15|27.35|27.4|27.75|27.1|26.65|27.5|||28.2|28.55|28.45|28.5|29.05|28.7|28.7|28.05|27.6|26.85|28.35|28.3|28.15|26.8|26.2|26.45|26.3|26.35|26|26|25.25|25.35|25.75|25.65|25|23.95|23.9|23.25|23.6|23.75|23.75|24.35|24.45|24.3|24.9|25.1|25.3||25.8|25.05|24.3|24.5|24.9|25|25.25|25.8|25.9|26.05|26.05|26.4|26.6|26.75|26.2|25.85|25.5||||25.7|25.1|24.35|24.6|25.1|24.9|24.4|24.45|24.35|24|23.9|23.65|23.95|23.85|23.75|24|25.1|24.55|24.55|25|24.2|23.45|22.35|||23.05|23|23|23.5|23.05|22.9|22.55|22.3|22.45|22|22.25|22.55|22.3|22.05|22.4|23.1|22.2|21.35|21.5|21.35|||||||||20.75|20.7|20.65|20.7|20.75|20.5|20.2|19.9|19.9|19.6|19.35||19.55|19.1|19.4|20|20|19.75|20.2|20|20.3|20.55|20.75|21|20.8|20.55|20.45|20.7|20.65|21|21.2|22|21.85|21.6|21.05|20.9|21.3|21.6|21.6|21.5|21.15|21.4|21.7|21.55|21.95|21.65|21.3|21.75|20.65|20.5|20.35|20.2|19.8|19.7|19.75|19.4|19.4|19.15|19.4|19.25|19.8|20.3|19.95|19.35|20.25|19.9|19|18.95|18.5|19.05|19||20.05|20.2|20.35|20.05|19.35|19|18.9|18.6|19|19|20.05|19.95|20.3|20.4|20.4|20.7|21.1|20.75|21.45|21.45
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH|4.09|4.08|4.09|4.07|4.06|4.05|4.08|4.21|4.15|4.23|4.25|4.3|4.49|4.56|4.59|4.64|4.69|4.73|4.71|4.73|4.75|4.82|4.65|4.65|4.56|4.6|4.48|4.53|4.56|4.55|4.61||4.62|4.76|4.79|4.76|4.74|4.76|4.83|4.87|4.91|4.68|4.57|4.53|4.55|4.53|4.44|4.42||4.57|4.62|4.68|4.7|4.69|4.62|4.59|4.58|4.58|4.54|4.46|4.62|4.65|4.56|4.43|4.4|4.45|4.44||4.54|4.66|4.73|4.74|4.71|4.73|4.73|4.83|4.84|4.86|4.92|4.81|4.84|4.81|4.75|4.7|4.57|4.68||4.83|4.76|4.69|4.68|4.78|4.81|4.87|4.91|5.01|4.98|4.87|4.74|4.83|4.87|||4.83||4.85|4.94|4.93|4.87|4.93|4.88|4.84|4.92|4.82|4.81|4.7|4.67|4.63|4.72|4.78|4.72|4.75|4.9|5.22|5.25|5.31|5.26|5.25|5.19|5.01|4.99|5.1|5.2|5.36|5.34|5.38|5.3|5.34|5.33|5.36|5.46|5.4|5.48|5.52|5.54|5.57|5.58|5.71|5.8|5.62|5.56|5.61|5.65|5.68||||5.57|5.52|5.53|5.5|5.59|5.58|5.56|5.54|5.43|5.46|5.5|5.44|5.29|5.14||5.25|5.16|5.21|||5.22|5.27|5.16|5.17|5.33|5.37|5.3|5.4|5.42|5.42|5.4|5.52|5.48|5.64|5.58|5.46|5.62|5.27|5.07|4.93|5.09|5.11|5.07|5.06|5.06|5.19|5.14|5.34|5.3|5.34|5.2|5.03|5.25|5.37|5.35|5.16|5.07|4.86|4.73|4.75|4.93|5.36|5.32|5.12|5.25|5.5|5.35|5.53|5.49|5.35|5.48|5.36|5.29|5.4|5.35|5.43|5.62|5.73||5.52|5.51|5.62|5.77|5.86|5.9|5.97|6.07|6.24|6.33|6.25|6.3|6.38|6.43|6.71|
09562|48389|/equities/autohome-inc-adr|MSCI_EEM|29.55|29|28.34|29.06|29.11|29.13|29.3802|29.3701|30.215|29.1561|29.194|28.94|28.94|30.09|29.92|29.5917|30.21|30.88|30.905|30.0157|31.36|31.52|32.04|31.17|30.41|30.1517|28.55|28.79|28.58|29.08|28.43|29.89|30.7|31.03|30.45|29.42|29.1|28.44|28.57|28.35||29.25|28.8985|28.11|28.7807|28.24|28.6|28.04|28.2|27.61|28.61||30.23|30.94|29.57|29.6|29.34|29.6|29.96|29.74|29.39|29.3|29.75|28.59|27.61|28.07||29.7|29.38|28.75|29.185|29.535|29.12|29.81|31.705|32.24|31.2|29.7|28.17|27.35|28.29|29.29|29.62|28.34|27.06|27.15|29.24|29.27|28.53|28.26|28.38|28.83|28.54|28.95|28.86|29.6|29.85|29.48|29.49|29.18|30.37|30.68||30.98|31.33|32.345|32.56|33.25|32.87|32.2277|31.515|29.67|30.65|31.79|30.465|30.36|28.745|29.78|28.995|28.66|28.9725|29.28|29.18|29.385|30.35|30.39|31.72|32.58|31.28|31.48|30.44|31.13|30.6|31.06|31.72|31.59||34.27|35.22|34.58|34.74|35.25|35.29|36.67|35.27|35.25|34.42|35.75|36.04|35.31|34.26|34.64|36.5|36.07|36.05|36.25|36.73|37.01|35.91|35.22|35.12||35.36|35.17|35.38|34.915|34.68|34.17|33.5|33.0599|31.36||30.21|29.61|29.6|31.62||31.56|31.84|31.64|30.86|31.08|30.62|30.46|30.68|31.56|30.23|31.79|30.67|28.57|29.4201|29.77|28.15|28.21|28.88|27.39|26.11|26.74||27.84|26.62|27.37|27.95|28.51|29|31.04|30.07|29.42|29.17|28.52|29.74|30.57|30.83|27.67|27.85|27.69|25.81|26.37|27.82|26.44|26.185|23.66|27.54|27.13|27.13|29.18|29.7|29|27.51|28.02|27.59|28.86|29.94|30.89|31.32|30.83|28.6|28.71|28.695|29.43|29.86|30.26|30.36|29.4508|30.13|32.35|32.1|32.33|33.16|32.62|33.86|34.49
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|16|16.2|15.92|15.7|15.22|15.18|15.7|16.46|15.86|16.02|16.16|16.32|17.12|17.2|17.42|17.5|17.58|17.92|17.3|17.14|17.5|17.68|16.44|16.26|16.24|16.16|15.5|16.32|16.4|16.1|15.96||16.12|16.54|16.54|16.48|15.9|15.9|16.1|16.66|17.08|16.78|16.62|16.86|17.02|17.2|16.64|16.64||17.22|17.84|18.14|18.74|17.84|17.6|17.54|17.28|17.86|17.9|18.4|18.42|18.48|17.68|17.08|17.02|17.7|17.54||17.7|18.02|18.6|18.32|19.12|20.75|20.6|20.85|20.95|20.55|20.9|20|20.35|20.25|20.15|20.25|20|20||20.45|20.45|19.2|19.56|19.98|20.1|20.7|21.2|21.85|22.25|22.3|21.1|22.85|24.15|||23.25||22.7|23|22.05|20.7|21.1|20.8|20.8|21.5|21.2|21|20.1|19.74|20.7|20.65|20.85|20.15|21.65|21.15|22.05|23.5|23.9|24.5|24.05|23.6|22.1|22.7|23|22.35|21.95|21.05|20.8|22.05|23.3|23.8|23.8|24.55|25.65|25.7|25.5|25.55|25.9|25.75|26.65|27.05|27|26.7|28.25|29.75|29.3||||28.4|28.2|28.55|27.95|29.2|29|28.15|28.8|31.5|30.55|29.05|29.5|27.9|26.8||26.7|26.6|26.55|||25.75|25.25|24.35|23.4|24.5|24.8|25.3|25.8|24.45|24.7|25.1|25|24.3|26.3|25.75|23.85|23.2|20.8|18.7|17.04|17.5|18.8|18.42|19.02|19.96|20.8|20|21.05|19.66|19.4|18.64|17|17.64|17.5|16.64|15.7|15.4|14.32|13|12.84|13.78|14.68|13.38|12.6|12.7|14|13.94|14.52|14.48|13.92|14.3|14|13.4|14.4|14.6|15.82|16.68|16.2||16.02|16.32|16.48|17.18|16.5|15.76|15.68|15.82|16.5|16.98|17.46|17.7|17.4|17.32|17.68|
09564|943698|/equities/nanya-tech|MSCI_EEM|64.8|64.6|64.8|64.1|62.8|63.3|63.2|64.5|62.4|63.2|64.3|64|67.2|67|68.2|68.1|69.2|68.3||69|70.7|72.2|72.8|67.8|66.2|68.1|69.1|69.1|69.5|69.9|69.5|70.5|70.7|70.4|68.5|69.7|69.1|68|69.3|69.6|69.7|70|69.9|71.6|69.2|70.6|72.2|||73.7|77|77.2|74.6|74.5|74.8|73.3|71.5|70.5|70|71.2|71.7|71.9|71.7|71.1|71.3|70.5|70.6|70.6|69.6|68.9|68.6|69.4|68.4|68.6|66.4|64.6|63.2|62.6|63.2|63.6|64.2|64.4|66.6|66.3|66.2|66.5||66.2|64.5|62.3|63.1|63.8|64.2|65|66.9|67|66.9|67.2|67.4|67.2|67.8|66.3|67.5|64.1||||64.5|63.6|60.8|62.5|62.4|61.2|58.9|59|58.2|58.8|58.4|57.5|58|57.6|58|57.9|59|58.6|57.7|57.6|57.1|56.6|57.2|||58.4|58.6|58.5|59.9|59.7|59.2|58.5|58|57.8|57.1|57.5|57.5|58.3|57.8|58.1|59.4|58.6|57.3|57.6|59|||||||||56.8|56.2|55.7|56.2|55.8|56.2|55.4|53.7|54.4|53.1|51||51.2|50.5|51.2|51.6|51.2|50.1|51.5|51.5|52|53.7|54.3|55.1|55|54.6|53.3|53.6|53|53.5|54.1|56|55.9|57|56|56.6|58.2|59.4|59.7|59.2|57.6|58.1|59.2|57.3|59|58.7|59.7|58.6|57|57.3|56.5|55.2|54.2|53.8|53.6|54|53.2|52.8|54.5|54.1|53.8|55.3|55.1|53.1|53.5|54.6|53.6|52.1|51|50.6|48.6||49.65|49.6|50.1|48.3|46.7|46|46|45.3|45.25|45.5|46.85|46|47.05|47.55|48|48.8|50.4|50.3|52.1|52
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH|32.8325|32.75|31.9|32.45|31.96|32.03|31.7|31.46|32.35|31.5|31.356|31.6|31.67|32.41|32.43|31.85|32.79|33.78|32.74|32.1|33.8|34.3|33.5|31.9556|33|33.22|32.385|32.46|32.88|33.21|32.52|33.8|33.88|34.5|33.622|31.92|31.815|31.65|31.26|31.12||30.69|30.045|30.015|30.22|29.86|29.175|28.84|29.11|29.49|29.5||29.61|29.83|29.12|29.355|28.86|28.42|29.13|28.55|28|27.69|28|24.92|24.12|26.39||27.82|27.44|27.72|27.6|28.2|28.01|28.18|29.065|29.21|29.24|29|28|27.87|28.9495|29.34|29.61|29.82|29.13|29.13|29.85|30.3|27.22|27.395|27.2|27.75|28.06|28.67|29.23|29.63|29.83|29.45|29.125|28.64|29.45|29.8||30.05|29.975|30.74|30.91|30.87|30.45|29.6701|30.07|29.39|29.66|29.77|28.57|28.42|28.11|27.65|26.12|26.46|27.06|27.503|27.72|28.54|29.8|30.06|31.35|32.23|31.78|32|31.15|31.15|30.92|32.07|32.0848|31.85||33.12|34.5489|34.07|34.1|34.7|34.32|36.1437|35.34|35.74|33.74|35.52|36.73|36.705|35.15|35.94|37.41|36.64|36.38|37.03|37.8|37.41|36.778|36.21|36.58||36.3|35.68|36.22|36.79|37.3|37.825|36.04|36.11|32.77||30.505|30.89|31.39|32||31.74|32.87|32|30.74|31.3|32.77|32.745|33.94|34.16|32.79|32.7|32.25|31.13|31.17|30.2817|28.51|29.27|30.12|27.39|26.97|26.9066||27|26.44|26.62|28|28.13|29.82|30.7|28.955|28.91|26.75|25.01|26.64|27.88|27.62|25.78|26.27|26.47|23.92|23.91|25.44|23.69|22.96|21.38|24.27|24.81|23.84|26.08|26.94|26.13|23.72|24.19|23.935|25.23|26.81|28.49|28.36|26.98|25.48|24.81|24.83|25.58|25.6503|26.03|25.51|26.16|26.31|27.12|26.83|26.52|27.51|27.375|28.665|29.43
09566|27153|/equities/mexichem|MSCI_EEM|37.63|37.39|37.42|37.12|36.67|36.6|36.51|36.23|36.24|36.32|36.15|36.55|36.94|37.08|36.65|36.7|37.03|37.26|36.6|36.75|37.24|37.75|37.78|37.93|39.2|38.55|37.79|37.98|37.63|37.56|37.65|37.97|38.73|39.05|38.21|38.18|37.35|36.99|36.51|36.68|36.81|36.68|36.37|36.47|36.1|36.35|36.06|36.02|36.06|36.52|37.27|38.29|37.78|37.9|37.7|37.46|37.28|37.05|37.2|37.54|37.5|36.91|36.82|36.59|36.4|37.47|37.51|38.31|37.85|37.74|38.31|38|38.91|39.33|39.4|39.87|39.29|39.26|39.62|40.04|39.5|39.72|39.42|39.15|40.02|39.95||40.42|39.21|39.03|39.88|40.77|39.98|40.7|40.7|40.62|40.77|40.45|39.8|39.15|38.63|38.29|||38.02|39|38.35|38.75|38.37|37.08|36.98|37.14|36.25|36.31|36|36.18||35.75|35.6|35.73|36|35.48|37.21|37.65|38.23|38.69|39.02|38.25|37.83|37.55|37.63|37.1|37.96|36.6|36.61|36.28|37|36.73|36.75|37.16|37.23|37.43|36.75|37.25|36.55|36.83||37.79|38.08|37.11|37.31|37.89|37.91|38.43|38.4|38.51|38.95|38.7|38.7|38.66|38.36|38.51|38.41|38.73|38.16|37.89|37.45|37|36.13|35.5|34.85|34.53|34.08|35.17|34.99|35.63|35.62|34.41|34.16|35.18|35.35|35.79|33.54|34.15|34.46|35.1||36.11|36.96|37.06|36.44|36.57|38|37.38|36.19|36.17|36.81|37.35|38.65|37.92|37.61||38.1|38.13|38.7|38.9|39.34|37.27|37.3|36.52|35.89|35.08|34.21|33.36||33.16|32.6|32.54|33.87|35.17|34.01|34.2|34.07|33.61|34.06|33.8|33.04|32.75|33|32.46|32.3|32.38|33|32.87|32.61|33.61|33.71|33.64|34.47|34.63|34.47|35.32|35.57|37.26|38.32|38.06|37.5||37.38|37.98|38.56|38.92
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM|11461|11456|11251|11440|11457|11200|11462|11326|11535|11142|11108|10945|11061|10935||10967|10850|10700|10701|10714|10640|10500|10501|10708|10707|10750|10961|10501|10900|11074|10600|10601|10655|10794|10640|10755|10771|10838|10932|11044|10850|10985|10839|10601|10606|10575|10699|10901|10952|10980|11050|11051||11050|11138|11051|11109|11184|11280|11243|11370|11420|11421|11230|11254|11279|11213|11000|10925|11024|10925|10925|10700|10908|10871|11000|10800|10869|10834|10816|10866|10935|10900|10796|10727|10729||10725||10469|10472|10533|10615|10549|10576|10632|10501|10670|10500|10500|10581|||10367|10383|10325|10256|10267|10155|10134|10102|10294|10238|10363|10213||10130|10395|10324|10150|10975|10973|11020|11208|11072|11096|10975|10800|10800|10891|10869|10824|10892|10834|10778|10502|10754|10691|10783|10628|10741|10852|10860|10800|10931|10985|10915|10801|10778|10810|10702|10651|10682|10679|10576|10650|10675|10500|10500|10719|10726|10646|10550|10500|10512|10450|10050|10358|10272|10005|10001||10101|10208|10182|||10001|10050|10409|10271|10328||10200|10002|10002|10322|10002|10322|10347|10424|10001|10100|10014|10101|10066|10093|10165|10150|10096|9955|9944|9602|9644|9640|9351|9461|9250|9352|9475|9153|9215|9123|9044|9095|8900|9150|9090|8860|8736|8502|8576|8532|8501|8511|8602|8296|8257|8100|8159|8173|8041|8064|8119|8059|8127|8014|7905|7829|7941|8509|8670|8775|9041|9100|9078|9000|9062|9040|9000|9153|9158
09568|103526|/equities/wistron-corp|MSCI_EEM|107.5|105.5|110.5|121|121.5|122.5|118.5|116.5|124.5|114|116|107.5|115|109|118|125.5|117.5|110||121.5|127.5|141.5|146|151.5|149|152|148.5|130.5|128.5|123|128.5|138.5|130|128.5|117|105.5|103|103.5|99.1|97.3|99.5|93.4|84.3|80|78.5|78.8|79.4|||78.5|75.3|78.3|78.2|77.2|71.5|70.8|70.5|69.1|67.6|68.5|69.8|69|70.4|64.5|65.5|65.5|65.9|62.3|57.2|53.6|52.2|52.2|50.8|50|48.7|47.7|48.35|44.95|47.1|47.5|48.2|49.6|49.05|47.7|48.5|46.85||45.35|44.8|43.8|43.2|44.2|43.9|44.7|43.9|43.1|44.05|43.6|43.9|43.55|42.8|41|40.35|40.4||||41.25|39.8|38.75|39.15|39.85|38.65|37.85|37.3|36.55|35|34.75|34.3|33.95|33.35|32.75|33.3|33.5|33.05|32.85|32.55|32.4|32.05|31.9|||32.3|31.75|31.5|31.55|31.6|31.5|31.5|31.5|31.7|31.2|31.15|31.3|31.85|31.8|31.65|31.65|31.4|31.25|31.05|30.55|||||||||30.05|29.95|30.1|30|30.1|30|29.65|29.25|29.3|29.15|29||29.2|28.8|29.1|29.5|29.5|29.5|29.95|29.85|29.85|29.4|28.8|29.05|28.7|28.55|28|28.05|27.25|27.1|27.2|27.25|27.45|27.45|27.35|27.1|27.05|27.2|27.25|27.2|27.15|27.15|27.55|27.45|27.3|27.25|27.4|27.15|27|27.05|26.85|25.9|25.2|25.8|25.9|25.85|25.85|25.7|25.8|25.8|25.9|26.05|26|25.6|26.15|26.1|26.2|26.4|26.35|26.2|26.3||26.8|27|27.05|26.8|26.2|26.55|26.8|26.7|26.8|26.7|27.2|27.15|27.35|27.3|27.05|26.95|27.2|27.1|27.4|27.2
09569|100059|/equities/microport|MSCI_EEM|13.2|13.18|12.92|12.76|12.64|12.52|12.62|12.8|12.9|13.02|13.26|13.18|13.6|13.9|14.16|13.56|13.58|14.12|14|14.4|15.16|15.42|14.94|14.92|14.9|14.66|14.66|14.4|14.36|14.08|14.38||14.56|14.1|13.74|13.62|13.4|13.32|13.54|13.84|14.08|14.16|13.18|13.04|13.2|13.16|12.78|12.3||13.32|14.02|14.46|14.82|13.48|13.28|13.22|13.52|13.74|13.52|13.9|13.72|13.88|14.1|13.4|13.36|13.6|13.88||14.14|14.5|14.64|14.88|14.66|14.8|15.06|15.92|15.42|15.64|16.34|16.4|16.4|16.94|17.04|16.74|16.38|16.36||17.2|17.7|17.32|17.18|17.7|17.86|18.32|18.6|19.06|19.28|19.44|18.86|18.74|19.22|||17.7||16.92|17.34|18.4|19.4|19.74|19.64|19.72|19.86|19.56|20.3|19.64|19.2|20.2|19.84|20.2|19.62|20|20|20.65|20.5|21.3|21|20.55|21.2|21|21.6|22.3|22.8|22.6|22.3|22.8|22.85|23|22.8|22.25|22.95|23.05|23.9|24.15|24.25|24.6|24.35|26|26.35|23.85|24|25.05|26.25|25.6||||25.3|25|25.25|25.7|26.8|24.6|24.1|22.1|21.1|20.8|20.65|20.55|21.6|20.4||20.35|20.2|19.3|||18.92|18.6|18.4|18.24|18.38|19.5|19.82|20.35|20.35|20.3|19.82|19.2|18.9|19.7|19.36|18.7|18.34|17.48|16.7|15.68|16.34|17.06|16.3|16.92|17.92|18.58|18.78|19.5|18.64|17.56|16.94|16.1|16.6|17.92|17.66|17.6|17.08|16.96|16.64|16.42|16.88|17.8|16.3|15.5|15.62|16.72|15.44|16.22|16.74|15.6|13.92|13.32|12.46|12.9|13.36|13.9|14.32|14.1||13.38|13.26|13.54|13.86|13.4|13.24|13.42|13.5|14.06|14.36|14.2|14.74|15.16|15.02|15.26|
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM|16.713|16.7908|16.6936|16.5187|17.0045|17.1211|17.296|17.9762|17.4904|17.8985|19.3366|19.2394|19.7252|20.1625|20.5026|20.9884|21.0856|21.1342|20.7455|20.6969|20.8913|20.7941|19.8224|19.7738|19.5309|19.871|19.4823|19.5309|19.7738|19.5309|19.9196||20.7455|21.4743|21.1828|20.9399|20.6969|20.454|20.5026|20.9884|20.9399|20.7455|19.5309|19.9196|20.0168|19.7252|19.7252|19.6281||19.9682|20.1625|20.4054|20.1625|19.3366|19.356|20.5512|20.8913|20.8913|20.5026|20.9884|20.9884|20.9399|20.454|19.9682|20.3083|20.7941|21.3771||21.6686|21.863|22.2516|22.3974|22.1545|22.1059|22.0573|22.5917|22.1545|22.446|22.5917|22.7375|22.7861|23.2233|23.0776|22.7375|22.446|22.6403||22.8346|22.3488|22.203|22.2516|22.9318|23.3205|22.9318|22.6403|23.029|23.1262|23.2233|22.4946|22.9804|22.9318|||21.9601||22.6403|23.1262|23.4177|23.5634|23.4662|23.8063|25.604|26.4785|25.8469|25.944|25.5068|25.944|26.7214|26.5756|27.0129|27.0129|26.2355|27.4016|28.1303|28.3733|28.3733|28.6648|28.8105|28.7134|27.4502|27.2072|27.2072|27.7417|27.9846|27.8874|28.4704|28.8591|29.0049|29.685|29.5879|29.928|29.8794|30.9968|30.9968|30.9482|30.8025|29.8794|31.1912|31.7256|30.9482|30.4624|30.6567|30.0737|30.1223||||29.2964|28.8591|28.6162|28.7134|28.6162|28.1303|27.5959|26.7214|25.7011|25.2639|25.6525|24.9238|24.4865|23.4177||23.8549|23.8063|24.0978|||23.8549|23.6606|23.3205|23.8549|24.4865|24.0493|24.195|24.3893|24.2922|24.5837|25.4582|24.195|24.2922|23.8549|24.3893|24.3408|24.8266|23.3205|22.5431|22.0087|22.6403|23.2233|22.7375|22.7375|22.4946|22.9318|22.3002|23.1262|22.9318|22.5431|21.5229|20.5026|21.6686|21.4257|21.1342|20.7941|20.6969|19.4823|18.9673|18.1317|19.2783|20.7941|20.9399|20.6483|20.9884|22.0087|21.5715|22.2516|22.0087|21.6686|21.1828|21.037|20.7941|21.0856|21.0856|21.62|22.0087|21.7658||21.2799|20.8913|20.6969|21.037|21.9115|22.2516|22.5917|22.7375|23.9035|24.1464|24.0978|24.0978|24.4865|24.6323|25.0209|
09571|19394|/equities/eregli-demir-celik|MSCI_EEM|21.22|21.625|20.894|21.003|21.961|21.694|20.578|20.41|20.519|20.489|20.282|20.351|19.412|19.659|19.788|20.104|20.094|19.936|19.877|20.044|20.094|19.145|18.859|18.671|18.256|18.306|18.227|18.266|18.375|18.187|18.464|19.076|19.037|18.948|19.106|19.274|19.402|18.889|18.948|18.563|18.849|18.365||||18.049|17.871|17.604|16.755|16.844|17.189|17.575|18.019|17.802|17.92|18.256|18.444|17.95|17.743|17.713|17.209|17.021|16.567|16.36|16.32|16.567|15.945|15.322|15.154|15.125|15.243|15.204||15.322|15.895|14.967|13.692|14.868|14.532|14.532|14.799|14.848|14.739|15.214|15.144|15.866||16.221|16.073|16.192|16.814|16.784||17.002|17.012|17.071|17.328|17.634|17.891|17.861|17.713|17.318|17.199|17.18|17.466|17.348|16.972|17.466|17.723|17.545|17.683|18.375|18.316|18.246|18.118|18.207|18.246|18.77|19.195|18.997|19.58|19.709|20.114|21.23|21.21|21.892|21.151|20.617|21.556|21.763|21.754|21.171|21.833|21.833|22.356|24.391|22.257|21.289|20.657|19.758||||||18.395|18.76|18.316|17.555|17.94|18.819|19.274|18.563|18.958|18.533|19.106|19.373|19.975|19.807|19.985|20.104|19.837|19.234|17.99|18.138|18.691|19.452|19.066|19.797|20.934|20.736|20.469|20.38|20.064|19.807|20.084|20.41|20.291|20.351|20.647|20.469|20.153|19.995|19.926|20.252|20.4|20.311|19.857|19.383|20.015|20.864|19.985|20.351|20.825|20.677|20.321|20.627|20.4|20.331|19.59|18.8|18.128|17.99|17.664|18.227|18|18.167|17.861|16.962|16.913|17.446|16.775|15.658|14.769|14.72|14.621|14.483|14.621|14.799|14.858|14.878|14.67|14.542|14.522|14.651|14.779|14.473|14.492|14.344|14.522|14.927|14.927|14.878|14.917|14.907|15.154|14.334|14.127|13.613|14.186|14.572|14.562|14.888|14.759|14.71|14.572|14.591|14.937|14.917|14.433|15.065|16.073
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM|32.2583|33.1898|32.8466|32.2583|32.1112|32.5525|32.5525|32.9447|33.0427|33.4839|34.3174|34.3174|35.2488|35.1018|35.1508|35.1508|36.2784|36.6706|36.2784|36.8176|36.7196|36.3764|37.4059|36.8666|36.5725|35.592|34.3174|35.1018|35.494|34.0232|34.3174||36.9157|37.4059|36.8176|36.2784|36.1313|36.5235|37.2098|38.2393|37.651|37.602|37.2588|37.1608|37.504|36.4254|36.5725|36.8666||37.0137|38.0432|38.3864|38.3864|38.2393|37.651|36.8176|36.7686|37.4059|36.9157|37.1608|37.1118|36.6215|34.9057|34.3174|34.4154|34.5135|35.4449||35.8862|36.0823|35.9352|35.8862|35.8371|36.1313|36.3764|37.0137|36.1313|36.4254|36.0823|37.7001|38.4354|38.7786|39.2689|39.0237|39.563|39.8572||39.9062|39.8081|39.8572|39.514|39.9552|40.6416|40.4945|40.8867|42.2104|41.9652|42.4555|41.524|41.6221|40.0042|||39.7101||40.3964|40.4455|40.2003|39.2198|39.1218|37.7001|36.5725|38.5335|39.2689|39.465|39.1708|39.2198|39.9552|39.0237|40.1023|39.0728|39.563|38.6806|40.2494|42.6516|43.2399|42.9948|42.9948|42.4065|41.6711|41.8182|41.475|42.0633|42.3574|42.4555|43.1418|41.2299|42.2594|41.6221|41.3769|41.2299|39.8572|40.4455|41.1318|40.7886|41.2299|40.6416|41.8672|42.8477|43.3869|43.534|43.8772|45.0048|43.9752||||43.0438|41.9652|41.9652|41.6711|41.8182|41.7691|41.9652|42.2594|41.6221|41.426|42.2104|43.3869|40.3185|37.161||37.1125|36.3838|36.821|||36.6753|36.7724|35.9952|35.8495|37.0153|36.5295|35.5094|36.3352|35.558|35.8009|36.8696|36.3352|36.0438|35.6066|35.7523|35.1208|36.1895|34.4408|34.1979|32.4977|33.7607|32.8863|32.1091|32.352|32.352|32.7406|32.1091|32.4005|31.769|32.4491|28.7087|26.2799|27.4943|26.8628|26.037|24.3854|24.6769|23.9482|22.1995|21.6166|22.1023|23.6568|25.2598|23.3653|24.8226|28.7573|28.7573|29.0973|29.0002|28.6601|28.6601|28.0287|28.6601|28.9516|29.1945|30.0689|30.6032|30.3117||29.1459|28.4658|28.5367|30.0229|30.6175|30.8156|30.9643|31.212|32.2028|33.7386|33.9864|35.2745|35.0268|34.4818|33.9864|
09573|13896|/equities/alpha-bank|MSCI_EEM|1.53|1.52|1.5005|1.5155|1.5205|1.516|1.44|1.4245|1.468|1.465||1.489|1.5175|1.54|1.553|1.567|1.5905|1.607|1.5475|1.508|1.5845|1.633|1.614|1.6585|1.636|1.6255|1.615|1.626|1.615|1.61|1.583|1.583|1.5865|1.576|1.568|1.5395|1.51|1.497|1.483|1.495|1.505|1.503|1.5|1.4865|1.47|1.428|1.4425|1.487|1.496|1.5115|1.494|1.515|1.534|1.534|1.5575|1.548|1.5725|1.542|1.509|1.5|1.427||1.3715|1.3725|1.3855|1.4055|1.429|1.371|1.3435|1.3485|1.3705|1.32|1.1845|1.184|1.193|1.1755|1.185|1.17|1.1775|1.186|1.191|1.1745|1.162|1.1565|1.133|1.122||1.135|1.162|1.122|1.1415|1.166|1.1865|1.1765|1.179|1.186|||1.1735|1.1725|1.1615|||1.147|1.1415|1.161|1.14|1.125|1.12|1.062|1.0795|1.1|1.089|1.15|1.158|1.13|1.003|1.0605|1.101|1.11|1.165|1.14|1.2|1.2715|1.269|1.31|1.331|1.3775|1.401|1.458|1.428||1.4265|1.404|1.4|1.425|1.396|1.321|1.335|1.333|1.333|1.285|1.268|1.274|1.255|1.242|1.237|1.2435|1.26|1.2425|1.206|1.1845|1.188|1.162|1.1515|1.1615|1.1525|1.148|1.136|1.174|1.1565|1.146|1.1255|1.115|1.121|1.12|1.08||1.046|1.028|1.025|1.0015|0.992|0.994|0.995|0.994||0.998|1|0.9982|0.979|0.9866|0.974|0.9856|1.0055|0.9984|0.993|0.9952|1.0005|0.97|0.9768|0.981|1.013|1.0265|1.0115|1.025|1.0205|1.0375|1.013|0.99|0.935|0.929|0.9396|0.935|0.9462|0.9772|0.9684|0.974|0.9598|0.9564|0.9654|0.9592|0.9248|0.915|0.919|0.92|0.925||0.91|0.9196|0.9118|0.9078|0.8938|0.8777|0.8898|0.8995|0.8803|0.8803|0.8473|0.8382|0.8321|0.8354|0.8507|0.8406|0.8394|0.8384|0.7935|0.7969|0.8123|0.8058|0.8374|0.8139|0.837|0.8552|0.8641|0.8916|0.8779|0.8779|0.889|0.8766|0.894|0.9096
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|582.08|579.25|579.25|574.53|571.7|567.92|573.58|582.08|586.79|586.79|587.74|588.68|587.74|584.91|596.23|597.17|593.4|590.57|580.19|582.08|582.08|582.08|580.19|584.91|595.28|600|600|613.21|||611.32|607.55|614.15|615.09|617.92|618.87|616.04|616.04|614.15|614.15|611.32|602.83|||||599.06|598.11|601.89|599.06|600.94|600.94|599.06|597.17|600|595.28|588.68|582.08|574.53|577.36||569.81|565.09|565.09|566.04|567.92|564.15|562.26|562.26|556.6|561.32|555.66|551.89|547.17|546.23|559.43|566.98|577.36|582.08|584.91|584.91|595.28|600.94|597.17|596.23|598.11|614.15|623.58|634.91|637.74||||633.96|626.41|619.81|603.77|593.4|592.45|578.5|573.16|574.05|575.83|579.39|568.71|565.15|564.26|567.82|567.82|550.91|550.91|561.59|573.16|579.39|591.85|594.52|599.86|614.1|607.87|617.66|612.32|629.23|640.8|655.04|664.83|669.28|668.39|676.4|673.73|671.95|670.17|||672.84|677.29|677.29|685.3||683.52|670.17|668.39|678.18|680.85|690.64|698.65|698.65|699.54|700.43|699.54|697.76|692.42|691.53|713.78|713.78|716.45|719.12|713.78|714.67|704.88|711.11|709.33|694.2|689.75|691.53|695.98|682.63|678.18|681.74|677.29|678.18|683.52|695.09||710.22|713.78|710.22|709.33|703.1|708.44|705.77|714.67|718.23|717.34|712|720.01|720.9|724.46|730.69|729.8|720.9|725.35|744.04|741.37|740.48|735.14|736.92|745.82|749.38|747.6|746.71|747.6|749.38|747.6|739.59|738.7|747.6|745.82|748.49|739.59|736.03|736.03|731.58|730.69|730.69|728.91|728.02|722.68|721.79|713.78|714.67|714.67|711.11|716.45|711.11|710.22|704.88|686.19|695.98|707.55|703.1|711.11|702.21||703.1|707.55|689.75|678.18|678.18||680.85|685.3|677.29|698.65|716.45|719.12|719.12|717.34|723.57|0.7147|0.7227|0.7209|0.72
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH|22.5|22.35|22.3|21.5|20.95|22.2|22.05|22.25|21.75|21.8|22.45|22.15|22.9|23.25|23.4|23.65|23.6|23.95|23.8|24.05|24.2|23.85|23.15|23.3|23.05|22.45|21.75|21.75|22.1|21.85|22||22.05|21.75|21.6|21.35|21.2|21.25|21.75|21.7|21.75|21.85|20.75|20.7|20.8|20.5|20.7|20.5||20.95|21.7|21.85|22.05|22|21.75|21.8|21.55|21.3|21.05|21.15|20.65|20.75|18.92|19.1|19.06|19.4|19.52||20.05|20.6|20.8|20.75|20.3|20.85|20.8|21.15|21.25|20.85|21.4|21.25|21.6|21.95|21.7|21.6|21.6|21.6||22.5|22.1|22|21.85|22.2|22.7|22.95|22.65|23|22.25|22.7|22.45|22.45|21.5|||21.5||22.2|22.9|22.75|22.45|22.25|21.9|21.45|20.35|19.02|18.7|18.56|18.32|18.56|18.02|18.16|18.4|19.38|19.48|20.35|20.6|20.85|21.3|20.6|20.5|20.35|20.2|20.1|20.4|20.6|20.5|21|20|20.55|20.35|20.35|20.7|21|21.4|21.95|22.4|22.5|22.65|23.15|23.4|22.95|22.75|23.2|23.65|23.3||||22.65|22.85|22.3|22.75|22.5|22.05|21.4|21.55|21.5|21.8|21.7|21.5|21|19.9||20.7|20.3|20.6|||20.75|21.3|20.7|20.65|20.9|20.85|21.15|20.7|20.75|20.6|20.7|20.2|20.05|19.76|20.1|19.6|20.55|19.42|19.06|17.82|18.26|18.46|17.8|18.5|18.78|18.54|18.18|18.12|18.08|17.9|17.36|17.3|17.68|17.4|17.48|17.54|16.68|15.84|15.42|15.06|15.38|16.04|15.92|15.2|15.2|16.18|15.8|16.76|16.52|16.42|15.72|16.18|15.68|16|16.1|16.72|17.78|17.52||16.82|17.04|17.52|18.54|18.88|19.06|19.34|20.45|20.85|21.55|21.2|21.1|21.6|22.1|22.55|
09576|103249|/equities/synnex|MSCI_EEM|59.6|59.5|59.2|58.7|58.5|58.5|59.6|58.8|58.7|58.5|58.3|57.7|58.6|58.3|58.7|58.2|57.9|57.8||58.3|58.9|58.8|58.3|57.9|57.4|57.5|57.9|58.3|58.6|59.2|58.5|58.1|58.4|58.2|56.8|56.4|55.8|55.6|57.5|58.2|58|58|58|58.7|58.7|58.7|58.8|||58.9|58.8|58.7|59|59.9|59.9|59.9|59.4|58.6|58.5|59|63.4|63.1|63.1|63.1|63.7|63.5|64.4|64.4|64.1|64.7|64.2|64.6|64.2|64.2|63.8|63.1|62.4|61.9|61.9|61.8|62.1|62.2|61.6|61.4|61.1|61||60.5|60.2|60.5|60.6|60.2|60.2|61|61.7|62|61.8|61.7|61.5|62|61.1|60.9|60.3|60.5||||61.1|60.8|60.7|60.8|61.5|61.8|61.8|61.8|61.5|61.1|61|60.8|61|61.1|60.8|61.2|60.9|64.1|64|63.8|63.6|62.2|61.7|||62.5|63.4|63|63.6|63|62.7|62.2|62|62.8|62.4|62.4|62.5|62.7|62.3|62|61.5|61.3|60.5|60|59.7|||||||||59.8|59.6|59.3|59|59.5|59.6|59.2|58.4|58.1|58.4|58.2||59.1|58.4|59.3|60.1|60.7|60.7|61.2|60.8|61.1|60.5|59.1|59.7|59|58.3|57.8|59.3|59.1|59.1|59.5|59.7|59.4|58.6|57.4|57|57.2|57.8|58.2|57.4|56.1|55.3|55.1|55.4|55.6|55.5|55.3|54.3|53.7|54|53.5|53.9|52.7|51.8|51.9|51.9|52.6|52.6|53|53.4|53.5|53.1|53.4|53.1|53.5|52.9|52.6|52.8|52.4|52.8|52.6||54|54.5|54.1|53.6|52.1|51.8|51.8|51.6|51.6|52.1|53|53.5|54.4|56.1|56.5|56.7|56.7|55.9|57.2|56.2
09577|103416|/equities/chang-hwa-bank|MSCI_EEM|17.4|17.3|17.25|17.25|17.2|17.2|17.15|17|16.95|17|17.2|17.3|17.5|17.75|18.1951|18.1951|18.1951|18.1463||18.1463|18.2927|18.3902|18.75|18.8|18.65|18.6|18.55|18.6|18.65|18.6|18.6|18.65|18.45|18.45|18.4|18.35|18.25|18.2|18.25|18.55|18.6|18.6|18.5|18.5|18.4|18.5|18.55|||18.65|18.6|18.45|18.5|18.55|18.45|18.35|18.35|18.35|18.25|18.15|18.2|18.15|18.05|18.05|18|18.15|18.1|18.05|18.1|18.15|18.25|18.25|18.15|18.2|18.1|17.95|17.85|17.85|17.85|17.95|17.9|17.95|17.95|17.85|17.75|17.85||17.65|17.55|17.45|17.45|17.45|17.45|17.4|17.45|17.45|17.5|17.5|17.45|17.5|17.45|17.45|17.4|17.2||||17.25|17.25|17.25|17.25|17.15|17.1|17.15|17|16.8|16.75|16.95|16.9|17.05|17.1|17.2|17.3|17.4|17.45|17.45|17.45|17.3|17.35|17.4|||17.45|17.45|17.35|17.45|17.4|17.3|17.3|17.25|17.25|17.2|17.2|17.3|17.3|17.3|17.3|17.4|17.45|17.45|17.55|17.55|||||||||17.5|17.5|17.45|17.4|17.4|17.45|17.35|17.25|17.2|17.2|17.05||17.1|17.05|17.2|17.25|17.25|17.15|17.2|17.15|17.15|17.15|17.2|17.3|17.35|17.25|17.3|17.25|17.2|17.2|17.1|17.3|17.2|17.3|17.15|17.1|16.95|17.15|17.15|17|16.9|16.85|16.9|17|17.1|16.95|17.1|16.95|16.8|16.7|16.6|16.5|16.3|16.35|16.5|16.5|16.5|16.4|16.55|16.5|16.35|16.35|16.25|16.05|16.3|16.45|16.35|16.6|16.45|16.6|16.6||16.95|16.9|16.9|16.9|16.95|17|16.95|16.75|17.05|17.15|17.3|17.25|17.45|17.45|17.45|17.4|17.35|17.35|17.5|17.5
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM|1.96|1.95|1.94|1.93|1.97|1.94|1.94|1.96|1.96|1.98|1.93|1.9|1.93|1.92|1.92|1.92|1.92|1.93|1.92|1.91|1.91|1.89|1.88|1.87|1.87|1.88|1.87|1.88|1.88|1.9|1.9||1.91|1.91|1.9|1.9|1.91|1.87|1.86|1.89|1.9|1.9|1.88|1.88|1.9|1.86|1.86|1.86||1.87|1.87|1.86|1.87|1.85|1.85|1.86|1.91|1.9|1.89|1.89|1.89|1.91|1.9|1.87|1.86|1.88|1.98||1.97|2|2.03|2.07|2.07|2.09|2.09|2.09|2.07|2.13|2.12|2.1|2.1|2.13|2.11|2.07|2.06|2.05||2.04|2|1.95|1.92|1.93|1.94|1.93|1.95|1.95|1.95|1.94|1.92|1.9|1.89|||1.89||1.89|1.87|1.88|1.87|1.87|1.88|1.88|1.89|1.92|1.92|1.91|1.91|1.9|1.88|1.85|1.83|1.82|1.81|1.84|1.85|1.87|1.84|1.82|1.78|1.76|1.76|1.78|1.79|1.8|1.8|1.82|1.81|1.8|1.8|1.8|1.82|1.83|1.81|1.82|1.82|1.84|1.83|1.86|1.85|1.83|1.8|1.82|1.85|1.84||||1.9|1.89|1.89|1.88|1.89|1.86|1.85|1.86|1.87|1.88|1.91|1.92|1.88|1.84||1.84|1.82|1.82|||1.81|1.79|1.78|1.78|1.78|1.8|1.82|1.81|1.8|1.81|1.82|1.81|1.83|1.85|1.82|1.79|1.82|1.84|1.8|1.76|1.81|1.8|1.75|1.74|1.74|1.74|1.72|1.73|1.73|1.73|1.71|1.68|1.68|1.69|1.69|1.66|1.65|1.62|1.6|1.59|1.68|1.72|1.7|1.67|1.7|1.75|1.73|1.75|1.73|1.71|1.72|1.69|1.66|1.68|1.69|1.7|1.74|1.69||1.66|1.65|1.65|1.7|1.71|1.71|1.76|1.77|1.79|1.81|1.79|1.81|1.85|1.87|1.89|
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH|16.7547|16.3705|16.4152|16.442|16.6385|15.7271|15.7092|15.7539|15.8165|15.6288|15.1463|14.5029|14.5833|14.6548|15.0212|14.9765|15.1999|15.2177|15.3429|15.1016|15.0569|15.1999|15.0569|15.0837|15.3607|15.6913|15.3339|15.0033|14.8424|14.9586|15.2624|15.1909|15.3071|15.5394|15.7539|15.5662|16.0488|16.0667|15.8611|15.745|15.8611|15.9684|16.0935|15.1552|15.1016|14.8693|15.9952|16.0935|15.8254|15.8075|15.7628|15.745|15.5394|15.4501|15.5216|15.6199|15.5841|15.6467||15.3786|15.2356|15.1284|15.2088|14.3867|14.0561|14.0829|14.6548|15.0569|15.1373|14.9586|14.9765|14.762|14.342|13.9221|13.377|12.957|12.3315|12.7246|12.7246|12.7783|12.5191|12.4476|11.8311|11.3753|10.8749|10.9553||11.5898|11.6166|11.6434|11.7417|11.6613||11.5898|11.5541|11.974|12.1617|12.0813|12.4655|12.8944|12.5638|12.4208||12.5638|12.3672|12.4923|12.394|12.6174|12.4476|12.0366|11.8311|11.6613|11.5362|11.4111|11.6702|12.5638|12.5013|12.8229|13.1357|12.9391|13.1714|13.2429|13.4127|13.4395|13.0821|12.957|13.1714|12.7783|12.7246|12.7425|13.0463|13.0017|13.1714|13.3323|13.3412|||13.7255|13.511|13.5736|13.5289|13.6272|13.4753|13.9131|14.1008|14.1276|13.9667|13.788|14.1544|14.1097|14.2348|13.931|13.9935|14.1276|13.7701|13.3591|13.2965|13.3502|13.3412|13.6004|13.2519|12.9749|13.1089|13.0463|13.0642|12.9123|12.9034|13.0553|12.9838|12.7157|12.6889|13.0553||13.8059|13.5021|13.3233|13.511|13.7344|13.5378|12.9183|12.6047|12.5437|12.3259|12.2388|12.0385|12.3782|12.4566|12.9444|12.8922|13.5281|13.5542|13.5977|13.8852|13.9462|13.9984|14.1376|14.1641|14.438|14.6412|14.3673|14.7384|15.0388|14.8975|13.9167|14.2436||14.9328|14.3408|14.8975|16.1257|15.9666|16.214|16.9916|16.4438||16.2229|15.0919|15.3658|14.8886|14.8091|15.2862|15.6043|15.9843|16.002|15.9401|15.189|14.8091|14.7031|15.0035||15.2509|15.7987|16.055|16.055|16.0903|16.2935|15.6662|14.6412|14.7384|15.1714|15.2421|15.6308|16.2405|16.2847|16.1599|15.9778|15.3532|15.1971|15.5614|15.891|15.8737|16.0992
09580|101623|/equities/united-tractor|MSCI_EEM|26300|26125|25975|26700|27800|27150|26800|26800||27175|27150|26850|26800|27600|27575|27500|27300|27250|26725|26500|27150|27075|26025|26100|25525|25400|24525|24275|24225||24050|24200|24050|23975|24000|24075|23875|23600|23825|23150|23050|22825||||23125|23075|23150|23350|23000|22950|22725|22900|22925|22975|22925|23075|22825|23000|22775|22875|22525|||22200|22500|22625|23000|23500|24300|24050|23525|23300||24025|24450|24450|24675|24675|25250|25025|24100|23975|24500|25025|26900||28900|31000|31200||||||30650|30300|30225|31050|30200|30025|29800||29725|29325|29025|28800|28700|28975|28700|27700|27675|27525|||27450|27425|27000|26475|27225|27100|27125|26600|26600|26200|26800|27650|28000|27650|27550|27750|24900|24800|24375|24050|24000|24000|24350|24550|24525|24450|24450|24200|24500|24650|24300|23800|23950|24100|24575|24550|24950|25275|25250|25725|26025||25950|24600|24275|24225|24100|24025|24800|24400|24300|24275|24500|23600|24150|25700|25800|26075|25675|26025|26375|26375|26625|26450|26425|26400|26300|26250|26525|26825|26600|26025|26125|27025|27525|27900|28500|29225|30525|30450|29750|29675|29500|29725|29050|28800|28675|28325|28150|28300|28125|28500|29000|29300|30575|30800|30700|30400|30150|30325|31400|32100|32150|32750|32525|31875|32000|31900|31600|31500|32000|32550|32350|32000|31400|32050|32000|32700|32800|33075|33300|32675|32575|32800|33000|33075|32000|34000|33925|33425|34000|33900|33925|34825|33750|34325|34275
09581|101899|/equities/weibo-corp|MSCI_EEM|11.9893|11.4625|11.1718|11.9075|11.8893|11.7259|11.3989|11.3126|11.9438|11.7168|11.9893|12.0528|12.2708|12.8612|12.4071|12.0846|12.625|13.0883|13.3063|12.734|13.6196|13.8694|13.4516|12.7885|12.8975|12.8476|12.2072|12.1982|12.2072|12.3526|12.1173|12.4252|12.625|12.9702|12.5251|11.9257|11.9166|11.7804|11.5987|11.6903||12.0983|11.8984|11.6895|11.7259|12.1073|11.9756|11.7259|11.8773|12.0823|12.142||12.5946|13.013|12.6117|12.3982|12.1506|12.2103|12.4665|12.2787|12.014|12.1164|12.2146|11.6425|11.2668|11.6639||12.902|12.9618|13.4997|13.8711|14.4219|13.9608|14.2297|14.4304|14.2426|13.7473|13.4542|13.1411|13.0044|13.1581|13.7514|13.8669|13.9181|13.5851|13.5338|14.422|14.9171|13.6363|14.0462|13.5338|13.8669|14.1486|14.3109|14.5158|14.6994|15.0281|14.7805|15.0196|14.6695|15.1391|14.9513||15.2843|15.0452|15.9332|15.8948|16.9066|16.9322|16.4114|16.1808|15.4721|15.6173|15.6258|14.3365|14.3963|13.3972|13.8327|13.3972|13.4741|13.9053|13.9693|13.9949|14.1401|14.6481|15.0281|15.4807|16.2492|16.0186|15.882|17.658|17.53|17.1628|17.5983|17.7733|17.2567||18.1021|18.6656|18.9986|19.1865|19.639|19.1609|19.8866|19.6049|19.7756|19.7773|20.5527|21.3468|20.2026|19.3871|19.1523|20.4246|19.2719|18.6485|18.7937|18.751|18.3454|17.2183|17.0518|17.1799||17.0347|16.7871|17.1841|17.2482|17.1201|16.1638|16.2748|16.6932|16.7017||15.8051|15.5661|15.5746|15.3953||15.216|15.6258|14.8744|14.5243|14.6951|14.9982|15.2672|15.0623|15.549|14.6183|14.8915|13.8754|12.9703|13.4176|13.7729|12.9361|12.902|13.0813|11.7535|11.1089|11.1942||11.6596|11.2882|11.5754|12.0225|11.1259|12.4153|12.4366|11.7236|11.2796|10.8527|10.4181|10.7758|11.2369|10.9722|10.1952|10.4855|10.2977|9.2901|9.1193|9.8195|9.606|9.3499|8.5558|10.1867|10.4855|10.588|11.5742|11.7127|11.6468|11.0149|11.6895|11.7663|12.569|13.5936|14.3109|14.7036|14.2084|13.9736|14.1444|14.1999|13.6619|13.7985|14.3792|14.6695|15.7283|15.8734|15.3953|15.3526|15.1904|15.0281|15.0537|15.3526|15.7454
09582|980706|/equities/intouch-holdings-be|MSCI_EEM|1.87|1.89|1.94|1.93|1.94|1.94|1.96|1.96|1.97|1.96|1.94|1.96|1.93|1.95|1.96|1.96|1.97|1.98|1.98|2|2.04|2.04|2.02|1.99|2|1.99|1.99|1.98|1.98|1.98|2|1.96|1.93|1.94|1.9|1.9|1.88|1.9|1.91|1.92|1.9|1.89|1.9|1.83|1.83|1.84|1.86|1.85|1.87|1.91|1.9|1.88|1.89|1.9|1.94|1.94|1.95|2|1.99|1.96|1.96|1.98|1.96|1.98|1.98|1.96|1.95|1.95|1.94|1.93|1.91|1.92|1.94|1.95|1.96|1.98|1.97|2.08|2.08|2.1|2.08|2.02|2.02|2.02|2|2||2|1.98|1.98|1.95|1.93|1.94|1.91|1.95|1.96|1.96|1.98|1.98|1.97|1.98|||1.98|1.99|1.98|1.99|2|1.96|2|2|2|2.02|2|2.02|2|1.98|1.98|1.93|1.94|1.91|1.93|1.98|1.95|1.9|1.92|1.91|1.9|1.89|1.89|1.88|1.92|1.96|2.02|2.04|2.04|2.06|2.06|2.04|2.04|2.08|2.08|2.06|2.02|2|2.02|2|2.04|2.04|2.06|2.04|2.06|2.06|2.06|2.06|2.06|2.06|2.1|2.06|2.1|2.08|2.08|2.06|2.06|2.06|2.1|2.121|2.121|2.1013|2.0817|2.0228|2.0621|2.0817|2.0621|2.0424|2.0031||2.0031|2.0031|2.0228|2.0031|1.9835|1.9639|1.9835|2.0228|2.0031|1.9835|1.9835|1.9835|1.9639|1.9541|1.9835|1.9835|1.8853|1.9835|1.9541|1.9442|1.9148|1.9344|1.9344|1.9442|1.9639|1.9639|1.9344|1.9148|1.9344|1.905|1.9246|1.905|1.8951|1.9246|1.8559|1.8853|1.9148|1.8951|1.8951|1.8657|1.8559|1.8264|1.8264|1.8166|1.8264|1.8264|1.8264|1.8166|1.8264|1.8068|1.8166|1.8264|1.8362|1.846|1.8755|1.8951|1.8951|1.9344|1.9246|1.8951|1.9246|1.9246|1.9835|1.9541|1.9246|1.905|1.9246|1.905|1.905|1.905|1.9246|1.9246|1.9835|1.9835|1.9639
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM|19.3|19.12|18.74|18.94|18.7|18.58|18.6|19.24|18.94|19.32|19.78|19.94|20.75|22.35|22.65|23.2|23.35|25.65|25|25.3|25.9|26.35|25.45|25.55|25.45|24.9|24.55|24.95|25.55|26.15|26.6||27.6|27.25|26.95|26.7|26.2|25.6|25.8|26.55|26.75|25.6|25.1|25.1|24.3|24.6|24.6|24.65||25.25|26.15|27.1|27.45|26.95|26.65|25.6|26.25|25.95|26.35|25.9|25.3|26|25.25|24.8|25.05|25.35|25.55||24.6|25.4|25.8|27|26.9|26.1|25.35|26.5|25.6|25.7|27.65|27.55|27.65|28.4|29.95|30.9|30.6|31||31.75|31.7|35.05|34.85|35.25|36.35|36.85|36.65|36.2|37.35|36.5|35.95|35.75|35.1|||35.9||36.1|34.75|34.6|34.15|33.45|33.3|33.85|34.55|34.65|33.7|33.15|33.05|32.25|31.6|32.35|31.55|31.45|32.1|32.35|32.05|32.6|32.75|32.45|31.6|30.15|29.5|29.7|30.55|30.6|30.5|30.75|30.35|30.3|30.3|30.65|29.9|29.8|30.25|30.4|30.1|29.9|30.4|31.45|31.55|30.35|29.65|31|32.6|31.4||||30.8|30.25|29.85|29.65|29.05|28.7|29.1|29.35|29.6|28.7|27.8|27.4|27.05|26.15||26.9|26.7|26.8|||26.55|27.1|26.7|26.5|27.45|27.05|27.7|27.5|25.95|26.1|25.35|24.6|25.05|26|26.15|25.9|26.2|25.9|25.6|24.8|26|26.9|26.05|25.9|25.8|26.15|26.2|26.9|25.6|24.35|23.65|22.8|22.3|21.95|20.75|18.72|18.54|19|18.36|18.16|18.3|18.58|17.52|16.52|17|17.26|16.2|16.68|16.92|16.58|16.7|16.48|15.78|15.74|16.2|18.02|17.88|18.4||17.9|17.5|18.18|18.34|18.96|18.86|19.2|19.76|19.82|19.66|19.88|20.9|21|21.4|22.4|
09584|950590|/equities/momo.com-inc|MSCI_EEM|512|502|510|519|518|524|521|526|518|528|539|540.91|530.91|527.27|537.27|540|536.36|588||575|600|598|612|616|607|612|615|628|639|633|642|652|648|648|653|673|658|670|673|677|679|686|680|679|681|677|677|||660|657|660|670|672|672|689|678|662|648|691|691|693|695|695|699|689|702|699|699|702|705|710|721|720|698|715|706|718|715|726|731|730|732|760|803|813||812|771|794|803|833|837|853|865|845|837|851|853|875|875|877|856|853||||883|886|879|905|883|875|868|845|815|805|781|763|763|774|785|802|816|813|813|808|821|796|786|||775|771|750|746|761|754|765|743|746|739|743|748|751|742|755|754|798|779|787|793|||||||||782|773|776|770|744|719|716|710|706|660|638||642|643|631|632|624|609|607|580|572|601|609|616|622|614|627|625|608|602|602|600|605|616|597|586|584|588|582|579|556|558|561|562|563|557|549|518|497|505|500|470|459|459.5|468|483.5|435|435.5|471.5|455|445.5|452|459.5|473.5|502|506|483.5|499|491.5|516|521||550|556|557|553|516|521|536|534|552|549|579|587|599|606|608|625|637|638|667|682
09585|103711|/equities/powertech-tech|MSCI_EEM|96.7|96.5|96.4|96.2|95.1|95.2|94.2|93.8|93.3|94.1|94.8|94.9|94.2|93.7|95|95|93.7|92||93.9|96.5|109.5|111|109|108|108.5|108.5|109|108|110.5|110|109|107.5|105.5|104|104.5|103|103|105|106.5|106|104.5|104|103.5|102|103|102.5|||102.5|101.5|101.5|101|101.5|101|100.5|99.6|99.2|99.8|99.8|99.2|100|99.7|99.1|98.7|98.3|98.6|96.2|95|93.8|93.5|94.1|95.5|95.3|94.5|94.5|94|93.6|94.2|94.3|94.5|94.2|93.7|92.3|91.7|91.6||91.5|89.7|89.3|91|89.7|89.6|89.8|90.4|92.8|92.6|92.1|92.1|92.6|92.2|91.6|91.4|90.8||||90.5|90.2|89.3|90.1|90.4|90.2|89.8|90|89.6|88.9|88.2|87.1|88.4|88.7|89.2|88.9|89.5|90.3|89.4|89|88.5|87.9|87|||87.9|87.1|86.2|87|85.8|85.7|87.1|86.9|86.6|86|86.8|87.4|87.3|87.3|87.3|87.3|86.3|84.4|81.7|81.5|||||||||80.2|80|80.1|80.4|80.4|81.2|80.8|79.9|79.5|79.8|78.7||79.2|80|80.6|81.1|80.6|79.8|79.9|79|79.1|79.1|82.1|82.6|82|82|81.8|81.9|81.6|82.8|84.2|85|84.9|84.2|82.3|81.7|82.4|83.1|83.5|82.9|81.6|81.8|82.4|81.5|80.7|80.5|80|79|77.2|77|76.3|75.2|73.9|73.4|73.2|73.4|72.6|72.2|72.1|71.2|71.7|72|70.9|69.9|71|70.2|69.6|70.6|68.6|68.4|73||77|77.7|77.8|77|75.3|75.1|77.4|78|78.2|78.4|79.8|79|79.6|79.8|80|79.7|80.6|80.6|82|81.8
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH|28.85|28.7|28.7|28.8|28.95|29|29.05|29.35|29.6|30|30.45|30.45|30.65|30.7|30.75|30.7|30.8|30.55||30.7|31.15|31|31.05|30.9|31.05|30.7|30.55|30.65|30.55|30.6|30|30.1|29.9|29.8|29.8|30.85|30.85|30.55|30.8|31.4|31.35|31.55|31.5|31.7|31.7|31.7|31.7|||31.7|31.7|31.8|32|32|32|31.95|32.05|31.95|32.15|32.1|32.2|32.2|32|31.8|31.65|32.1|32|31.85|32|32.15|32.25|32.1|31.75|31.6|31.25|31.2|31.15|31.15|31.05|31.2|31.5|31.85|31.7|31.5|31.35|31.3||31.6|31.65|31.5|31.5|31.5|31.1|31.1|31.5|31.8|31.8|31.75|31.7|31.6|31.15|31.05|30.85|30.65||||31.2|31.2|30.85|30.8|30.8|30.7|30.55|30.8|30.95|30.85|30.65|31.75|31.65|32.4|32.5|33.1|33.5|33.8|33.95|33.95|33.75|33.4|33.3|||33.4|33.45|33.3|33.25|33.9|34.1|34.3|34.05|33.7|33.35|33.2|33.45|33.3|33.2|33.55|33.5|33.5|33.75|34.1|33.85|||||||||33.9|33.75|34.1|33.7|33.85|33.95|33.85|33.5|33.45|33.45|33.35||33.7|33|33.65|33.6|33.6|33.4|33.7|33.05|32.65|32.5|32.6|32.8|32.5|32.25|32.55|32.9|32.3|32.2|32.3|32.45|32.45|32.5|32.05|31.45|31.15|31.6|31.55|32.15|31.9|31.85|32.15|32|31.9|31.4|29.55|28.65|28.35|28.3|28.25|28.05|27.6|27.75|27.95|27.35|27.25|27.6|27.6|27.35|27.45|27.8|27.3|27.05|27.8|27.6|27.15|27.5|27.15|27.3|27.1||27.65|27.85|28.1|27.75|27.5|28.35|28.55|28|28.45|28|28.75|29|29.85|29.7|29.5|29.85|30.05|29.55|30.05|28.9
09587|41445|/equities/enersis|MSCI_EEM|100.2209|99.7814|97.2127|97.8671|97.6815|96.7048|96.2555|95.9234|95.7281|99.6349||99.9182|103.0241|102.7995|103.532|103.532|104.7725|104.5087|104.5087|107.097|108.523|108.4156|108.1031|107.5659|108.4156|106.4915|105.3878|105.9738|106.0813|106.1789|104.6162|105.9836|105.505|104.5087|103.532|102.9558|103.9227|104.0204|102.5553|102.8288|103.1511|103.1316|103.1023|102.5944|102.3697|102.5944||103.6297|106.0715||105.5929|106.4622|105.5441|105.5441|105.4757|105.4855|106.6184|107.4584|107.4487|108.4058|106.9701|104.6162|105.4855|101.0902|101.0902|102.5065|102.653|103.7371|103.3855|100.5823|104.0301|103.532|106.2668|106.2278|106.2278|106.0715|106.6184|106.9798|106.7454|107.3412|107.1361|108.0152|107.4389|105.5734|104.0301|102.8581||105.7882|106.0715|105.4171|104.4501|103.532|103.9618|104.0106|103.5418|103.532|106.6575|104.9971|105.4855|104.5185|102.7506|102.5748||98.7461|96.695|99.088|99.9865|100.6019|98.6973|93.9602|93.0811|92.9737|92.8077|92.8077|92.9444|92.0165|89.6333|89.6138|93.2765|94.3802|97.1736|97.6424|97.4764|98.4629|99.254|98.6484|99.2345|100.2112|99.6154|99.2345|99.84|99.2345|99.381|97.5252|97.281|96.1676|99.6252|98.3066|100.6995|96.9001|96.7048|98.8438|99.8205|98.0819|97.1834|96.695|96.9196|97.9647|99.1856|101.1|102.5553|103.1804|104.7041|103.532|101.5786|102.5553|104.5087|107.5463|107.9272|108.4156|106.4622|105.0459|106.0715|104.5087|105.4952|102.0669|101.5786|101.9009|102.0669|102.5553|106.4622||109.4998|108.6207|109.3826|106.4622|107.4389|105.7589|105.4855|107.5463|107.4389|106.1301|105.8371|105.5831|108.4254|109.2556|108.4156|108.4156||110.8574|108.4156|113.2992|113.4457|113.309|113.5922|111.3555|110.4667|108.4156|104.5087|100.5823|97.6913|91.8114|88.5882|88.3929|89.3696|91.3719|92.0068|91.8603|92.7881|91.9482|92.4268|91.8212|91.3231|91.2938|90.5515|||88.4027|90.024|91.9091|95.2397|96.2066|99.6056|101.1|101.5884|101.3832|102.653|102.653|102.36|102.5846|99.9865||100.2112|99.4298|99.1563|99.1466|98.668|97.6913|96.8415|98.1698|96.8806|98.0136|99.6252|97.6815|95.7183|97.6717|||98.7363|97.6717|99.9377|97.9745
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH|10.06|10.12|9.84|9.78|9.62|9.55|9.41|9.62|9.88|10.02|9.96|10.04|10.26|10.26|10|9.79|10.04|11.2|11.18|11.46|12.24|12.5|12.5|12.54|12.5|12.42|12.12|12.32|12.3|12.28|12.4||12.56|12.7|12.32|12.44|12.54|12.56|12.82|13.12|12.84|12.6|12.34|12.36|12.5|12.72|12.2|12.2||12.2|12.88|13.16|12.98|12.78|12.74|12.82|12.94|12.42|12.9|13|13|13.08|13.1|12.8|12.68|12.8|12.78||12.7|13.14|12.98|12.54|12.12|12.5|12.66|13.02|12.72|12.96|13.24|13.5|13.66|14.18|14.18|14.14|13.86|14.12||14.12|14.18|14|14.02|14.38|14.34|14.8|14.74|15.22|15.44|15.36|14.8|14.48|14.28|||13.34||12.94|13.2|13.2|13.34|13.42|13.36|13.52|13.68|13.72|13.98|13.76|13.52|14.26|13.8|14|13.72|13.94|13.9|14.5|14.6|15.06|14.98|14.9|14.68|14.2|14.02|14.04|14.28|14.6|14.5|14.62|14.62|14.54|14.46|14.52|15.02|15.06|15.18|15.54|15.58|15.62|15.52|16.06|16.12|15.84|15.76|15.86|16.74|16.52||||16.5|16.6|16.52|16.58|16.82|16.84|16.9|17.26|17.6|16.84|16.3|16.36|15.3|14.38||14.7|14.22|13.9|||13.84|13.84|13.78|13.5|13.8|14.32|14.26|14.12|14.28|14.82|15.16|15.04|14.9|14.92|14.92|14.64|14.58|14.2|14.06|13.46|13.76|13.96|13.88|14|14.1|14.62|14.28|14.94|14.4|14.1|13.7|13|13.34|13.38|13.1|13.16|12.94|12.96|12.24|12|12.62|13.44|12.84|11.26|12.8|13.54|13.1|13.32|13.02|11.76|11.12|11.1|11.04|11.06|11.18|11.46|11.96|12.72||12.18|12.36|12.46|12.44|12.16|12.14|12.14|11.72|11.9|12.32|12.42|12.84|13.28|13.1|13.48|
09589|50190|/equities/rmih|MSCI_EEM|3970.77|3787.3501|3943.01|3769.51|3767.52|3783.3899|3750.6699|3746.7|3766.53|3760.5801|3797.27|3767.52|3796.27|3767.52||3668.3799|3814.1201|3663.4199|3716.96|3768.51|3815.1101|3818.0901|3800.24|3747.6899|3684.24|3663.4199|3729.8501|3701.0901|3665.3999|3739.76|3667.3899|3646.5601|3580.1399|3515.6899|3474.05|3475.04|3327.3201|3401.6799|3355.0801|3377.8799|3361.03|3331.28|3334.26|3306.5|3276.75|3222.22|3275.76|3223.21|3292.6201|3330.29|3340.21|3313.4399||3344.1699|3355.0801|3333.27|3192.48|3173.6399|3126.05|3236.1001|3123.0801|3193.47|3167.6899|3131.01|3048.72|3088.3799|3131.01|3116.1399|3098.29|3133.98|3155.8|3157.78|3146.8701|3090.3601|3090.3601|3132.99|3225.2|3192.48|3223.21|3318.3899|3322.3601|3366.98|3321.3701|3331.28|3329.3|3370.9399||3342.1899||3383.8301|3383.8301|3379.8601|3391.76|3399.6899|3364.99|3412.5801|3409.6101|3434.3899|3439.3501|3435.3899|3429.4399|||3435.3899|3440.3401|3410.6001|3405.6399|3448.27|3380.8601|3434.3899|3382.8401|3303.52|3311.45|3287.6599|3326.3301||3224.21|3309.47|3289.6399|3370.9399|3438.3601|3412.5801|3463.1499|3527.5901|3506.77|3557.3301|3545.4399|3524.6201|3463.1499|3425.47|3540.48|3475.04|3474.05|3441.3301|3485.95|3463.1499|3445.3|3463.1499|3415.5601|3450.26|3471.0801|3371.9299|3364|3384.8201|3273.78|3328.3101|3399.6899|3499.8301|3494.8701|3578.1499|3515.6899|3486.9399|3451.25|3377.8799|3374.9099|3411.5901|3364|3372.9199|3375.8999|3422.5|3388.79|3304.51|3307.49|3333.27|3379.8601|3325.3301|3181.5701|3173.6399|3116.1399|3074.5|3118.1201||3074.5|3051.6899|3094.3301|||3107.21|3089.3701|2985.27|3059.6201|2939.6599||2909.9199|2959.49|2926.77|2900.99|2855.3899|2853.3999|2757.23|2826.6299|2872.24|2816.72|2840.51|2846.46|2842.5|2800.8601|2790.9399|2809.78|2844.48|2839.52|2789.95|2799.8601|2757.23|2783.01|2749.3|2775.0801|2810.77|2760.21|2756.24|2726.5|2779.04|2718.5601|2680.8899|2651.1499|2751.28|2808.79|2786.97|2764.1699|2719.5601|2724.51|2706.6699|2713.6101|2714.6001|2700.72|2766.1499|2776.0701|2786.97|2721.54|2723.52|2770.1201|2769.1299|2807.8|2788.96|2829.6101|2911.8999|2897.03|2880.1699|2954.53|3005.0901|2974.3601|2974.3601|2921.8101|2785.98|2763.1799|2705.6799|2716.5|2759.4199|2762.4099|2712.51|2740.46|2694.55
09590|1054808|/equities/china-literature|MSCI_EEM|31.6|31.2|31.05|30.95|29.8|30.6|30.85|31.3|30.55|31.25|31.75|31.15|31.05|31.5|32.2|32.9|33.4|33.8|32.65|33|34.35|34.6|33.2|33.1|32.5|33.5|32|32|31.85|31.25|31.5||33.3|32.35|30.6|30.45|30.15|31.6|32.4|33.5|33.15|32.2|32.6|33.6|33.5|34.7|34|34.55||35.5|37.65|36.75|37.3|36.15|34.8|32.15|32|31.7|31.65|31.9|31.2|31.55|30.05|28.9|28.85|28.75|28.9||29.5|29.8|30.6|31.2|31.65|32.2|32.2|32.85|32.15|32.9|33.2|32.95|33.85|34.75|34.45|33.8|34.05|35.1||34.85|34.6|34.75|34.75|35.7|36.1|37.25|37.4|37.5|39.5|40.45|41.55|40.7|38.3|||38.05||38.55|39.7|39.15|41.7|43.2|41|40.7|39.5|37.4|35.45|33.6|34.3|33.4|33|33.55|32.6|32.9|32.25|34.4|34.75|35.85|36|36.3|35.65|33.9|33.4|33.65|34.6|35.3|35.35|36.1|36.7|36.85|37.25|36.65|37.5|37.7|38.3|38.3|38.85|39.95|39.3|40.45|41.2|38.8|40.4|40.8|39.7|40.1||||39.3|38.3|38.2|37.9|38.9|38.4|37.55|39.05|38.55|36.85|36|36.9|32.45|29.4||30.3|29.85|30.2|||28.65|28.45|27.5|26.85|28.4|28.5|28.9|30.6|29.35|29.55|29.2|26.7|26.5|27.85|27.85|26.85|27.3|26.55|25.2|23.35|25.1|25.7|25.1|25.15|25.75|26.7|26.75|28.1|26.65|25.15|23.15|21.75|22.4|23.05|22.8|22.2|21.65|22.15|20.9|20.55|20.5|21.45|19.74|18.9|19.2|21.3|20.2|21.05|20.65|19.88|20.25|19.76|19.72|20.15|20.2|21|21.6|22.2||21|20.15|22.55|23.5|24.55|26.1|26.1|26.05|26.9|27.35|26.85|27.7|28.45|27.9|28.6|
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH|20.7|20.5|20.4|20.3|19.9|19.5|19.2|19.2|19.1|19.1|19.5||19.5|19.3|19.2|19.3|19.3|19.5|19.6|19.8||19.8||19.7|19.7|19.7|19.7|19.6|19.6|19.6|19.5|19.5|19.5|19.4|19.3|19.5|19.3|19.3|19.4|19.7|19.7|19.5|19.4|19.3|19.4|19.5|19.8|19.9|20.2|20.6|20.9|21.1|21|21|21.3|21.5|21.3|21.1|20.5|20.2|20.4||19.9|19.8|20|19.9|20|20.1|20|19.8|19.3|19.1|19.2|19.4|19.2|19.7|19.7|20.1|20.2|20.1|20.2|20|||20.2|20.4||20.2|20.2|20.3|20.3|20.5|20.5|20.7|20.8|20.6|20.5|||20.4|20.8|20.7|20.8||21.3|21.4|21.2|21.2|21.4|21.8|21.7|21.7|21.7|21.7|21.7|21.3|21|21.3|20.9|20.8|20.7|21.6|21.8|21.8|21.9|22.1||21.8|21.9|22|22|22.5|22.5|22.8|22.8|22.6|22.6|22.7|22.7|22.6|22.8|22.9|22.9|23.1|23.3|23.5|23.6|23.7|23.7|23.6|23.3|23.5|23.5|23.5|23.5|23.8|24|24|24.1|24|24|24|24|24|24|24|24.1|24.1|24.2|24.1|24.5||24.7|24.4|24.5|24.4|24.5|24.2|24.1|24|23.8|24.1|23.9|23.8|23.6|23.6||23.4|23.5|23.5|23.6||23.6|23.8|23.7|23.5|23.4|23.5|23.5|23.6|24|24|24.2|24.2|24.2|24.1|24.8|25|24.9|25|24.9|24.9|25.25|25|25.25|25|25.25|25.25|25|25|24.9||24.9|24.9|24.8|25|24.8|||24.8|24.5|24.4|24.4|24.5|24.3|24.2|24.1|24.8|25|24.7|24.7|24.6|24.8|24.7|24.9|25|25|25.25|25.25|25.25|25.5|25.75
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH|5.9|5.84|5.57|6.01|6.34|6.38|6.43|6.81|6.71|6.89|6.81|7.3|7.38|7.12|7.14|7.16|7.61|8.09|8.12|8.12|8.14|8.46|8.66|8.48|8.3|8|7.53|8.1|8.46|8.32|8.93||9.97|10.42|10.38|10.16|10.12|10.14|10.04|9.94|10|9.15|8.85|8.84|8.8|8.47|8.19|7.94||8.48|8.47|8.7|9.2|8.77|8.86|8.68|8.58|8.93|8.87|9.72|10.34|10.04|9.92|9.85|9.71|10|10.36||11.54|11.44|11.72|12.1|11.86|11.8|11.76|12.06|11.74|11.7|12.08|12.06|12.12|12.32|12.42|12.22|12|12.12||12.08|12.06|12.24|12.1|12.1|12.5|13|13.12|13.42|14.48|14.66|14.1|13.94|13.24|||12.56||13.12|14.88|16.32|16.02|16.72|16.24|16.22|16.3|16.02|16.48|14.86|14.8|15.1|14.8|14.8|14.8|14.52|14.88|16.04|16.84|17.18|17.3|17.82|17.82|17.1|16.82|17.2|17.28|17.82|18.06|18.64|19.16|19.4|20.25|20.1|19.5|19.02|19.24|18.82|18.94|19.34|19.12|19.8|19.52|19.34|18.72|19.5|19.98|20.2||||19.66|18|17.86|18.22|19.02|19.04|18.7|18.16|17.28|15.76|15.56|14.8|16.84|15.72||15.6|15.4|16.1|||15.98|15.7|15.3|15.7|16.18|15.2|15.2|15.38|15.9|16.04|15.2|14.12|14.6|15.2|15.06|14.64|15.2|14|12.84|12.08|12.52|12.92|12.34|12.2|12.36|13.5|13.28|14.66|14.54|12.94|12.56|11.9|12.2|12.36|12.46|11.36|11.08|10.86|10.2|9.88|10.16|10.82|11.08|10.66|10.64|11.48|10.7|11.12|10.6|10.44|10.34|10.28|10.22|10.34|11.02|12|12.58|12.24||11.7|12.16|12.18|12.78|12.68|12.7|13.14|13.38|13.9|14.52|14.14|14.36|14.58|14.88|15.06|
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM|1.564|1.5545|1.5435|1.552|1.556|1.5405|1.485|1.4755|1.5|1.4925||1.4945|1.515|1.556|1.5655|1.558|1.575|1.553|1.516|1.502|1.554|1.58|1.56|1.6|1.6|1.62|1.592|1.62|1.624|1.62|1.5835|1.5965|1.609|1.5955|1.585|1.5545|1.54|1.53|1.511|1.527|1.52|1.515|1.503|1.5|1.4265|1.43|1.41|1.47|1.451|1.496|1.4865|1.512|1.5225|1.511|1.516|1.507|1.5125|1.4915|1.49|1.5|1.454||1.454|1.456|1.4585|1.465|1.52|1.518|1.492|1.493|1.55|1.5635|1.417|1.421|1.423|1.3515|1.363|1.3735|1.3865|1.394|1.3765|1.3345|1.3255|1.285|1.26|1.232||1.27|1.323|1.287|1.312|1.3305|1.3315|1.3105|1.3195|1.291|||1.243|1.2505|1.242|||1.22|1.24|1.24|1.2295|1.2035|1.2125|1.199|1.206|1.185|1.1725|1.254|1.263|1.272|1.164|1.201|1.225|1.226|1.2795|1.221|1.292|1.3635|1.349|1.354|1.38|1.426|1.415|1.412|1.38||1.38|1.3725|1.398|1.425|1.375|1.3005|1.304|1.3105|1.336|1.3565|1.354|1.3225|1.3175|1.31|1.3105|1.316|1.302|1.245|1.191|1.18|1.175|1.164|1.139|1.152|1.1775|1.1525|1.146|1.168|1.17|1.15|1.1465|1.139|1.129|1.136|1.121||1.09|1.072|1.076|1.0495|1.0385|1.0385|1.0405|1.0405||1.04|1.039|1.03|1.02|1.021|1|1.015|1.032|1.025|1.022|1.03|1.019|0.996|0.9954|1.005|1.0615|1.09|1.0705|1.073|1.072|1.0845|1.0785|1.072|1.0715|1.043|1.04|1.027|1.03|1.055|1.0595|1.06|1.056|1.0235|1.032|1.002|0.988|0.9784|0.997|0.9856|0.97||0.96|0.9612|0.952|0.9464|0.9356|0.9344|0.942|0.9366|0.9196|0.901|0.8654|0.8778|0.8702|0.854|0.8674|0.8712|0.87|0.8652|0.833|0.8436|0.8418|0.8408|0.876|0.842|0.856|0.888|0.897|0.9246|0.897|0.8844|0.9|0.8832|0.895|0.917
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.99|4.89|4.71|4.59|4.52|4.58|4.57|4.61|4.72|4.85|4.81|4.7|4.77|4.74|4.84|4.88|4.97|4.96|4.91|4.74|4.81|4.84|4.79|4.85|4.57|5.03|5.23|5.18|5.16|5.15|5.1|5.14|5.15|5.15|5.21
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM|8.6759|8.5239|8.4631|8.4327|8.372|8.1441|8.0073|8.3112|8.2808|8.5087|8.5543|8.7214|8.9038|8.8278|8.7214|8.7062|8.5087|8.5391|8.4479|8.5391|8.843|8.8734|8.7974|8.8582|9.0405|8.8126|8.7366|8.8886|8.9038|8.8734|8.8734||9.1013|9.1317|9.0253|8.843|9.0101|9.0557|9.0253|9.1469|10.5965|10.6679|10.2869|10.2155|10.0012|9.7154|9.6202|9.7154||9.7392|9.8583|10.0012|9.9774|9.5964|9.6678|9.763|9.9059|9.9774|9.9297|9.7154|9.8345|9.644|9.5249|9.4201|9.2963|10.2869|10.4774||11.4775|11.9061|12.1681|12.3348|12.6681|12.8348|12.811|13.192|12.9301|12.9539|13.2396|13.4063|13.2396|12.4776|12.2871|12.1919|12.049|11.8585||12.4776|12.2157|12.1681|12.2871|12.2871|12.5253|12.4538|12.811|12.7158|12.311|12.1919|12.049|12.049|11.9776|||12.7396||13.0968|13.0015|12.9301|12.0252|11.93|12.0252|11.4537|10.6917|10.6441|10.525|10.0726|10.2393|10.3583|10.1202|10.7393|10.7632|10.8108|10.5965|10.787|10.8822|11.0251|10.9537|11.0727|11.2156|11.2632|11.2156|11.4061|11.4299|11.4775|11.0489|10.9298|10.7155|10.4536|10.3822|10.6203|10.8108|10.787|10.8584|11.4299|11.6204|11.6204|11.5013|11.7633|11.7395|11.668|11.8585|11.9538|12.2395|11.9061||||12.2157|12.1443|12.43|12.2633|12.43|12.311|12.2395|11.3347|11.0965|10.8108|10.9298|10.5965|10.8108|11.0251||11.1918|11.0489|11.4299|||11.3585|11.4299|11.7157|11.7157|11.7871|12.049|11.8585|11.7633|11.7157|11.4537|11.5728|11.4061|11.7395|11.1918|11.0489|11.1918|11.8823|11.7633|11.4299|11.3347|11.1442|11.2394|11.0965|10.6441|10.1679|10.4774|10.6203|11.1918|10.8584|10.8108|11.0965|10.7393|11.1203|11.5728|11.4537|10.9537|10.6917|10.6203|10.0726|10.3822|11.2156|11.6918|11.4061|11.287|11.1203|12.0252|11.93|12.5729|12.5729|12.1681|12.43|12.3824|12.5967|12.9539|13.6444|13.6683|13.9064|13.8826||13.2634|13.3349|13.5016|13.2396|13.073|13.1206|13.954|14.5969|14.3588|14.3588|14.3112|14.5731|15.3113|15.859|16.0019|
09596|50004|/equities/picc-group|MSCI_EEM|2.67|2.67|2.61|2.6|2.59|2.57|2.56|2.64|2.63|2.64|2.69|2.67|2.74|2.77|2.79|2.81|2.84|2.87|2.81|2.82|2.88|2.96|2.86|2.88|2.88|2.81|2.74|2.81|2.79|2.81|2.83||2.85|2.85|2.79|2.78|2.76|2.79|2.83|2.87|2.88|2.83|2.81|2.81|2.82|2.78|2.76|2.93||2.97|3|3.01|3.07|3.03|3.06|3.04|3.07|3.09|3.01|3.01|2.96|2.95|2.95|2.92|2.93|2.99|3||2.98|3.05|3.09|3.16|3.13|3.16|3.14|3.18|3.14|3.13|3.22|3.18|3.21|3.19|3.16|3.05|3.02|3.05||3.02|2.88|2.85|2.86|2.83|2.81|2.77|2.76|2.75|2.7|2.68|2.66|2.65|2.61|||2.59||2.59|2.6|2.62|2.6|2.62|2.57|2.56|2.6|2.6|2.57|2.56|2.55|2.54|2.52|2.53|2.51|2.51|2.49|2.51|2.53|2.6|2.6|2.59|2.55|2.48|2.48|2.49|2.54|2.57|2.57|2.59|2.54|2.55|2.54|2.54|2.56|2.54|2.54|2.56|2.58|2.57|2.56|2.59|2.63|2.63|2.63|2.67|2.74|2.7||||2.63|2.6|2.6|2.6|2.65|2.64|2.62|2.64|2.63|2.65|2.62|2.67|2.63|2.55||2.58|2.56|2.57|||2.54|2.53|2.52|2.53|2.57|2.57|2.56|2.58|2.58|2.54|2.58|2.58|2.54|2.62|2.51|2.49|2.51|2.58|2.52|2.44|2.47|2.48|2.45|2.39|2.35|2.36|2.35|2.38|2.37|2.34|2.3|2.27|2.29|2.29|2.27|2.21|2.18|2.19|2.17|2.16|2.17|2.23|2.2|2.18|2.19|2.31|2.3|2.32|2.31|2.27|2.28|2.24|2.25|2.27|2.26|2.26|2.27|2.22||2.15|2.22|2.19|2.22|2.27|2.28|2.33|2.31|2.33|2.34|2.32|2.38|2.43|2.41|2.42|
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH|162.04|163.51|162.12|161.63|163.76|163.1|162.11|161.21|162.44|157.78|153.92|152.88|155.32|159.71|160.63|161.6|162.96|162.9|161.89|162.02|162.81|167.46|172.39|171.55|171.52|171.32|173.02|174.4|172.66|173.2|173.33|172.43|175.83|175.02|175.71|172|175.41|174.87|174.41|175.55|177.34|175.53|175.51|175.55|174.13|176.14|176.53|176.06|176.04|176.87|178.83|178.54|178.36|178.51|175.15|176.06|177.43|177.87|177.37|177.52|174.98|174.46|171.5|170.96|175.37|174.77|176.5|174.46|173.68|172.2|172.02|175.18|176.56|179.4|178.19|178.33|177.29|176.6|178.94|176.02|174.73|174.98|174.02|170.19|168.11|165.17||170.54|169.37|166.01|164.9|163.11|161.57|160.65|160.28|163.3|163.25|164.27|165.52|167.2|164.54|163.89|||163.97|163.61|161.51|161.71|162.72|161.55|162.01|160.55|160.9|161.61|160.97|159.29||158.34|160.13|159.98|156.79|156.39|155.58|155.05|156.31|155.4|155.47|154.9|153.02|151.56|153.4|154.35|153.17|153.08|152.59|153.77|153.51|153.27|152.63|153.26|152.29|152.5|149.7|154.34|155.34|158.15||159.29|160.29|163.35|160.02|160.46|161.76|162.67|163.98|164.04|162.45|160.91|159.88|161.3|160.81|160|159.91|161.01|160.8|160.26|161.61|161.25|161.8|159.2|155.11|154.7|157.1|159.08|160.37|161.55|160.53|161.62|160.51|162.3|163.62|162.59|161.34|161.39|163.2|160.16||162.12|161.65|162.02|161.26|160.52|160.45|158.43|160.01|159.22|160.5|158.9|161.8|161.58|163.61||165.21|166.38|165.4|164.55|167.19|165.22|169.26|166.77|163.77|162.47|164.05|154.17||160.95|158.82|156.54|153.08|151.49|149.87|145.34|143.04|141.74|145.13|144.55|144.41|144.06|142.59|140.96|138.86|141.76|142.99|142.5|142|142.33|143.2|142.73|140.75|140.21|139.52|139.4|136.7|136.52|138.02|139.02|137.99||138.36|138.51|139|139.95
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH|145.32|145.2|144.57|144.58|145.24|145.39|144.76|144.09|143.16|142.15|141.15|140.33|139.5|140.2|138.14|137.68|138.61|138.68|137.51|140.1|139.81|141|140.84|141.02|139.27|137.5|136.6|139.88|138.52|138.58|139.24|139.83|140.72|140.45|137.28|132.55|138.16|139|140.26|140.14|140.51|142.39|140.58|141.65|143.66|143.38|145.61|148.8|150.48|149.09|150.57|151.53|150.07|149.86|150.59|151.12|151.62|152.72|150.06|148.02|147.25|146.6|145.67|144.6|144.27|146.33|145.06|149.16|149.94|151.51|153.04|153.63|156.24|154.5|154.48|155|154.46|155.84|157.99|158.13|159.25|157.63|155|153.52|152.31|146.49||146|147.15|150.26|150.5|149.46|149.28|150.03|150.31|149.98|149.9|149.59|149.7|149.98|150.28|148.89|||147.54|147.25|145.99|144.44|144.45|142.29|142.23|143.73|142.65|142.2|142.49|142.55||140.25|141.22|140.13|139.68|140.4|139.82|140.38|139.33|136.1|132.75|132.07|131.64|131.38|131.76|133.76|129.83|131.94|131.22|130.5|129.34|129.52|130.45|129.82|130.31|131.35|130.56|132.03|132.35|135.21||136.48|137.77|139.65|139.19|137.52|138.4|140.37|139.8|139.09|134.18|131.93|132.78|134.18|133.7|134.09|132.16|132.61|131.17|129.82|129.48|127.94|128.06|126.01|126.06|126.06|131.05|133.85|133.93|134.96|135.56|133.53|133.53|133.82|133.42|133.33|130.23|130.77|129.91|130||129.73|130.32|131.89|132.79|131.5|132.36|130.68|129.59|129.02|131|129.55|131.93|131.01|131.82||133.35|131.71|130.34|131.27|129.41|127.52|127.87|127.87|126.33|123.31|122.03|122.53||124.6|120.91|123.12|122.61|123.19|120.57|120.33|119.71|119.09|120.38|120.03|118.5|117.56|116|116.87|117.8|119.32|119.02|121.77|121.83|121.07|118.02|116.02|113.01|114.75|114.4|114.65|116.32|120.03|121.05|124.28|122.86||123.32|125.2|126.15|125.26
09599|103253|/equities/acer|MSCI_EEM|35.45|34.8|36.15|37.7|37.15|37.55|37.95|36.9|37.4|36.4|36.6|35.8|35.85|35.4|35.7|36.05|34.95|34.15||33.35|34.25|34.35|35.1|35.7|36.55|36.4|35.5|34.3|35|36.3|38.15|34.3|32.4|33.05|33.05|32.7|31.7|31.25|31.6|31.6|31.35|31.5|31.1|31.75|33.2|32.7|33.25|||32.55|31.9|31.85|33.3|33.15|33.15|33.2|33.2|33.9|33|32.2|32.15|32.8|31.4|30.3|30.55|30.7|30.8|30.6|30.4|30.15|30.55|30.7|30.1|29.85|29.6|29.65|29.35|29.45|29.2|28.75|28.7|28.45|28.05|29.9|30.45|30.25||29.65|29.15|28.85|28.9|29.4|29.55|29.45|29.35|29.1|28.85|28.5|28.9|28.95|28.3|28|28.2|27.9||||28.15|28.15|27.85|27.5|27.85|27.8|27.6|27.45|26.95|26.55|25.85|25.55|25.5|25.15|25.3|25.5|25.7|25.6|25.65|25.5|25.6|25.3|25.25|||25.35|25.75|25.3|25.45|25.55|25.5|25.35|25.25|25.25|24.95|25.15|25.2|25.25|24.9|24.8|24.65|24.75|24.45|24.45|24.35|||||||||24.15|24|23.95|23.9|24|24|24.15|23.9|23.7|23.6|23.35||23.35|23.05|23.1|23.15|23.1|22.85|22.95|22.75|22.7|22.75|22.95|23.25|23.2|22.95|23.3|23.5|23.35|23.25|23.4|23.9|24.75|24.75|24.45|24.3|24.3|24.55|24.7|24.4|24.1|24.35|24.9|24.6|24.25|24.35|24.35|24.2|23.85|24.1|23.7|22.8|22.15|22.1|22.2|22.05|21.75|21.65|21.8|21.7|21.6|21.7|21.65|21.6|22|21.8|21.6|21.55|21.2|21.45|21.25||21.8|22.2|22.15|21.9|21.6|21.35|21.1|21.05|21.25|21.3|21.95|21.7|21.8|21.8|21.6|21.6|21.85|21.7|22.1|21.85
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH|1.445|1.43|1.41|1.39|1.435|1.46|1.435|1.39|1.42|1.46|1.52|1.54|1.57|1.59|1.58|1.59|1.59|1.56|1.6|1.585|1.65|1.67|1.58|1.46|1.51|1.48|1.44|1.45|1.53|1.55|1.57|1.62|1.68|1.78|1.74|1.7|1.7|1.67|1.65|1.78||1.79|1.74|1.74|1.74|1.76|1.73|1.73|1.68|1.71|1.745||1.89|1.85|1.78|1.79|1.7|1.7|1.77|1.89|1.82|1.785|1.76|1.705|1.685|1.8||1.97|1.97|2.18|2.2|2.26|2.18|2.32|2.08|2.29|2.34|2.3|2.33|2.17|2.19|2.2|2.44|2.43|2.35|2.39|2.43|2.3306|2.28|2.36|2.365|2.45|2.5401|2.5925|2.6301|2.65|2.61|2.6|2.77|2.685|2.8|2.77||2.77|2.7014|2.87|2.84|2.745|2.56|2.29|2.25|2.28|2.3|2.31|2.41|2.47|2.33|2.43|2.45|2.51|2.49|2.4|2.19|2.17|2.15|2.21|2.42|2.22|2.03|2.04|1.95|1.97|1.99|2.045|2.02|1.96||2.14|2.175|2.17|2.145|2.11|2.05|2.16|2.125|2.13|2.03|2.16|2.43|2.345|2.395|2.45|2.55|2.6|2.56|2.63|2.71|2.7|2.53|2.465|2.53||2.64|2.54|2.49|2.49|2.53|2.49|2.62|2.48|2.37||2.23|2.29|2.34|2.49||2.49|2.4|2.42|2.24|2.34|2.45|2.4|2.45|2.55|2.55|2.71|2.61|2.33|2.51|2.47|2.24|2.14|2.12|2.0016|1.93|1.79||1.73|1.67|1.69|1.64|1.45|1.44|1.5|1.49|1.445|1.37|1.325|1.42|1.53|1.47|1.43|1.42|1.34|1.25|1.3|1.35|1.1|1.015|0.9012|1|1|1.05|1.13|1.07|1.03|1.04|1.03|0.985|0.92|0.9301|1|1.02|1.01|0.9999|1.03|1|1.01|1.01|1.05|1.08|1.16|1.17|1.18|1.17|1.17|1.22|1.28|1.31|1.37
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH|255|254|256|256|257|258|258|259|256|245|245||244|239|223|225|223|221|211|210||214||213|214|213|216|217|217|220|219|220|215|214|214|213|218|220|220|223|222|225|222|220|222|225|225|227|224|225|227|225|227|232|231|231|231|232|232|232|231||227|222|220|223|225|229|229|231|230|228|233|233|239|243|244|242|240|241|244|247|||237|236||233|238|236|236|234|236|239|242|236|234|||232|231|229|226||227|225|224|220|220|219|215|215|214|213|213|210|209|210|206|207|204|209|214|214|212|209||209|208|210|209|212|215|218|217|216|215|213|212|208|207|208|209|210|212|211|213|216|217|217|215|210|208|206|205|208|207|208|209|208|210|210|213|214|220|223|223|218|215|214|212||212|213|211|208|206|207|208|210|208|211|206|207|205|203||209|211|213|214||216|218|218|217|215|216|216|219|217|210|209|210|228|228|228|231|224|218|220|219|224|223|223|225|225|224|228|227|229||227|225|227|232|231|||226|228|230|230|230|227|223|221|223|222|224|223|222|225|225|224|224|219|216|225|224|225|224
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM|292.19|291.08|286.39|283.5|282.23|280.28|278.68|276.06|281.37|294.32|291.6|291.98|292.99|293.9|291.08|291.14|288.63|284.19|286.4|289.56|298|294.95|294|290.63|292.33|288.67|285.09|290.68|285.2|284.08|286.33|286.26|289.18|289.82|285.23|278.09|278.83|276.02|277.05|276.03|281.05|274.01|268.14|268.08|265.98|267.96|266.52|268.67|272|272.44|273.5|274.14|274.05|274|272|272|273.31|277.33|274.76|271.39|267.01|266.4|266.78|264.61|265.07|271.09|273.19|262.59|262.04|257.25|262.09|265.11|271.64|272.06|272.93|275.07|275.26|276.07|276.19|277.42|278.18|281.18|282.94|279.21|277.7|273.94||278.23|268.53|261.22|259.86|257.54|258.72|258.25|253.56|256.47|255.36|257.02|263.72|265.66|264.41|266.65|||264.75|265.44|263.98|264.42|258.18|254.52|251.11|250.56|249.47|250.3|255.65|257.4||257.32|258.53|259.8|261.57|258.44|259.22|261.66|260.63|262.06|267.06|268.82|262.57|264.87|263.8|261.37|256.28|256.85|251.91|253.08|252.25|250|248.17|246|243.34|245.94|244.99|249|254|263.77||268.81|268.06|268.95|272.02|273.35|275.05|274.28|271.19|272.14|272.37|271.76|271.59|269.46|268.41|266.91|265.91|266.43|268.63|266.04|264.29|259.4|260.49|259.93|259.92|260.74|259.45|264.88|265.1|263.41|259.8|254.52|255.14|253.31|249.48|249.74|246.19|248.74|249.84|248.25||249.23|252.02|250.7|246.43|241.72|239.48|238.86|226.73|229.45|232.01|232.95|237.51|219.37|228.1||233.07|229.24|226.5|225.37|226|224.26|226.09|224.92|228|230.43|227.51|227.19||225|226.01|225.66|225.96|224.41|214.76|214.77|209.01|204.3|200|203.77|201.25|200.1|199.84|200.09|197.1|193.75|197.53|198.1|196.68|193.53|190.82|191.37|205|209|206.9|206.02|207.63|211.03|212.98|211.43|211.43||215.58|218.14|218.11|219.03
09603|19412|/equities/garanti-bankasi|MSCI_EEM|48.8231|50.0186|50.0664|47.4746|46.7478|45.9635|45.7149|47.2068|51.4053|51.4053|50.8793|52.6486|51.0706|51.1184|46.0018|44.3759|44.2229|43.2092|43.4004|40.3018|40.4548|40.78|39.1541|36.4763|35.2712|34.8887|34.4487|35.1373|35.233|33.7793|34.2192|36.0172|36.5336|35.8259|33.3393|31.79|31.5413|31.3692|31.6179|31.2736|31.4457|30.891||||30.6232|31.044|29.5903|27.5054|28.5001|28.0793|27.9836|28.7487|28.4044|27.448|27.2759|27.8115|28.4427|28.4618|27.5437|27.5054|27.3907|27.0272|25.784|25.6118|24.9615|23.1061|22.9531|22.494|22.5323|22.8957|22.7618||23.9095|24.9806|25.7648|28.5001|30.5085|27.0846|27.0464|26.3386|24.1199|24.3876|25.1719|25.5353|26.1856||25.6309|25.9178|25.6501|25.7266|26.7977||26.8168|26.2813|26.09|25.8796|26.09|26.1764|25.5367|24.6304|24.3283|24.1861|24.2039|24.4704|24.5593|24.0972|24.5593|24.2749|23.1021|23.1909|23.7951|23.653|23.0488|22.1958|22.1958|22.5156|22.7111|23.2798|22.9421|23.3509|23.8484|24.6304|24.4704|22.6223|22.7644|21.325|20.7208|20.8629|20.6852|20.6142|19.5124|19.7078|20.0277|20.081|20.0099|20.0455|20.0277|20.3654|19.7434||||||18.2862|19.9211|19.4768|18.6594|19.8678|20.934|20.9696|20.4898|21.7693|21.8403|23.2087|23.8129|22.7289|22.4268|22.2846|22.018|21.6804|21.1828|20.1343|21.2184|22.5689|23.4042|23.0665|23.9906|26.3719|26.3541|26.7806|26.6207|25.9987|25.5722|26.4074|26.7806|26.1409|25.9632|26.3008|26.3008|25.7855|25.0035|24.4171|24.0084|24.0439|23.6707|22.9777|21.9292|21.947|22.8|22.6223|22.871|23.5819|23.6707|23.493|23.5641|23.4219|23.8307|23.5819|23.1732|22.0891|21.9825|21.9114|22.8355|21.6093|21.5738|21.556|21.5205|21.4316|21.5205|21.2361|20.472|20.3476|20.7208|20.703|20.1166|20.8096|21.2361|21.6982|21.556|21.6804|22.178|22.4801|21.4672|21.4138|19.6723|19.2103|18.6949|18.6949|18.5527|18.5883|18.5705|18.535|18.1796|18.8015|17.2199|16.6424|16.3403|17.0866|16.9178|15.7983|16.5358|16.8112|17.1044|16.3847|17.4243|19.1747|21.2894|23.653|26.2653|24.2927
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM|18.1|18.2|17.78|17.4|17.04|16.8|16.76|17|17.32|17.68|17.84|18.26|19.22|19.5|18.54|18.54|18.8|19.7|18.8|18.68|19.82|18.8|17.56|17.76|17.96|17.78|17.06|16.78|16.58|16.38|16.64||17.5333|16.5|16.0333|16.1667|15.8333|15.4|15.9667|16.6|16.1|15.8333|15.4|15.3|15.3|15.8|15.7|15.0333||15.8|17.3333|19.2333|19.7333|18.3|18.1667|18.1667|17.7|18|17.9667|18.3|18.5667|19.2|19.8667|19|18.9667|19.0333|19.2333||20|20.5333|21|20.8333|20.1667|20.7333|21.2667|22.0333|20.9|21.1|21.3333|21.4|21.4|22.0667|22.1333|22.2333|23.3|22.4333||22.2667|21.0333|21|20.6667|21.6333|22.6333|23.1333|23.7|24.6333|24.8|25.1333|23.4|23.8|23.6333|||21.7||20.8667|21.6333|21.3333|26.0333|26.2|26.8667|26.2667|26.6|26.3333|26.3667|24.5|23.4|23.7333|24.2|25.3667|23.8667|24.9667|26.4667|27.3667|27.6667|28.5|28.8333|29.8|29.4|28.8667|28.8333|28.6667|29.2667|29.7333|29.2667|29.7667|30.4|30.7333|31.1333|31.8|32.1334|33.5|33.4|35.2334|35.8|35.1667|35.0334|38.1334|38.3667|37.2|37.1|42.8667|45.3334|44.9334||||45.0667|42.3667|42.1667|42.3334|42.1667|40.1334|39.4334|39|38.7334|39.5334|38.9334|39.6334|36.9667|33.4333||35.6|32.7|31.5667|||29.0667|28.5|28.1333|27.9|29|29.3|29.6|30.1667|30.2|30.5667|31.5333|29.8333|29.3333|30.7667|30.5667|29.9667|30.1333|27.9667|27.7|26.0333|27.3333|28|27.0667|27.9667|28.6667|30|29.7333|29.9333|28.4667|28.6667|26.0333|23.4333|23.9|24.8667|23.7333|21.4333|20.1|20|17.7|17.5|19.1333|19.0667|17.6333|17.2333|17.8|20.1333|21.8333|22.6667|22.9333|22.2|22|21.2333|20.2333|21.1|22.8333|22.3|24.2667|24.9667||23.6333|24.3333|24.7667|24.8|24.7|24.1333|23.9|24.6667|25.1333|26.1|26|27.7667|29.8|27.6667|27.6333|
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH|2079.8|2129.8999|2115|2150|2234.2|2144.8999|2110.8999|2121.1001|2185.2|2218.3999||2260|2280|2292.2|2289.5|2289.5|2316.5|2330.1001|2325.1001|2312.7|2333.1001|2285|2180|2190|2168.1001|2190|2174.8999|2199.8999|2246|2219.8999|2172|2085|2025|2032.4|2040|2021|1965|1970|1939.9|1976.1|1984.4|1920.1|1910.9|1867.9|1851|1856.2||1851.5|1862||1850|1877|1886|1888.5|1864.4|1860|1849.4|1802.1|1802|1799|1781|1774|1770|1760.1|1785|1849|1842.1|1830.1|1800|1820|1875|1900.4|1929|1862|1862|1850|1800|1790|1722|1723|1770|1800|1709.6|1671|1665.2|1660||1725.1|1736.7|1749.8|1748|1735|1719.9|1751.7|1726.3|1745|1776.1|1776|1785|1797|1745.3|1780||1785|1778|1778.9|1805.7|1811|1824|1811|1813.4|1813.1|1771.6|1791.3|1786|1740.2|1700|1747.3|1794.6|1783.7|1820|1810|1800|1819.4|1800|1820|1840|1860|1811.7|1771.1|1822.1|1820|1843.1|1850|1850|1849|1875|1881|1883.4|1885.2|1860|1876.3|1871.5|1842|1846|1841.1|1840|1832|1820.9|1820|1825.1|1835|1855|1860|1920.3|1911|1849.9|1835.1|1815|1827|1812|1790|1790|1784.1|1785|1742|1706|1649.8|1623|1610|1630||1637.2|1635.2|1620.2|1611|1612.1|1613|1572|1545|1535.1|1539|1550|1560|1555|1571|1557.1|1540||1536|1530.1|1491|1521.1|1542.5|1545|1530|1518.4|1535|1566|1561|1560|1591|1595|1595|1641|1640|1667.5|1734.9|1734.7|1751.2|1810.1|1830.3|1770|1830|1803.1|||1790|1802|1752.1|1745|1723|1725|1755|1770|1780|1814|1781|1732.6765|1733.3679|1699.787||1746.1089|1827.1969|1847.0492|1915.0999|1901.2725|1896.3341|1876.5806|1925.9644|1901.2725|1988.1877|2005.077|2014.855|1997.0768|2026.707|||2143.2527|2153.1294|2153.1294|2123.5979
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|111.9691||112.1655|111.9691|111.3798|111.0851||115.505|117.764|117.4693|114.2281|119.9248|120.3177|120.907|121.9874|121.0052|119.8266|118.6479|121.2016|119.5319|120.5141|120.4159|122.282|123.5589|123.3624|126.2108|128.6662|127.9787|128.6662|128.6662|129.6484|129.2555|129.8449|130.5324|129.7466|131.6128|134.854|134.3629|134.854|134.5593|131.9074|131.711|133.5772|135.5415||135.5415|124.7375|123.6571|126.309|134.2647|135.6398|135.5415|135.2469|136.7202|136.6219|137.8006||139.2738|139.1756|140.6489|140.6489|139.4703|137.5059|136.9166|138.0952|140.4525|140.5507|141.4346|140.9435|140.8453|142.9079|142.7115|144.9705|147.3277|148.5064|148.801|145.8545|145.658|149.7832|151.4529|149.2921|146.7384|143.6937|140.4525|140.5507|140.4525||141.2382|139.0774|138.9792|140.6489|140.5507||138.6845|137.8988|138.6845|138.6845|138.881|138.4881|138.881|138.0952||||138.4881|138.2916|140.9435|140.7471|143.0061|142.1222|141.5329|141.5329|138.9792|136.7202|137.5059|137.0148|135.5415|137.5059|135.5415|134.6576|135.1487|138.9792|140.0596|141.4346|138.5863|132.6932|132.595|131.711|133.0861|132.7914|134.0683|134.5593|135.738|135.738|135.8362|136.9166|138.4881|139.4703|142.515|137.0148|138.3899|138.7827|139.4703|140.0596|142.4168|141.5329|140.5507|142.4168|143.2026|135.3451|135.3451|136.7202|138.9792|138.4881|137.7023|136.7202|136.0326|136.5237|138.4881|137.0148|136.8184|141.5329|136.9166|136.1308|135.3451|134.5593|134.5593|134.5593|131.711|131.711|132.4967|||132.8896|132.0057|130.6306||133.1843|132.595|129.2555|128.2734|128.6662|128.2734|130.9253|131.0235|131.711|132.595|130.5324||132.0057|129.9431|128.1751|128.1751|128.0769||126.9965|128.0769|127.7823|129.1573|126.2108|126.1126|125.9161|128.7645|126.309|124.9339|123.7553|120.5141|119.6301|117.764|120.8088|122.7731|122.282|117.3711|116.3889|117.9604|||116.9782|114.1299|110.9869|110.0047|109.7101|107.3528|106.7635|109.0225|109.8083|109.219|106.6653|106.1742|107.2546|106.1742|107.0582|107.9421|108.0404|110.1029|110.3976|108.2368|107.0582|109.5136|108.0404|109.219|112.6566|112.6566|111.9691|114.5228|117.1747|115.996|119.3355|121.2999|119.3355|123.166|125.5232
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM|38|38.5|38.75|36.75|36.25|36.25|36|36.5|36.75|36.25|36.75||38.5|38.25|38.75|39.25|39|39.25|39|39.5||40||38.75|38.5|39|38.25|38|38|38.5|38.5|38.5|38|37|36.75|34.75|34.5|34.75|34.75|36.25|36.75|36.75|37|35.5|36|36|36.25|37.5|37.5|38|39.25|38.75|39|39.5|39.5|38.5|38.25|38.25|37.5|37.25|38.25||38.75|38.5|39|39.75|39|39|38.75|41.25|41.5|40.5|41.75|43.25|42.5|43.5|43.5|43.5|44.25|44.5|44.5|44.5|||43.75|43.5||43.75|42.75|42.5|41.5|41.5|41.5|43.25|42.5|43.5|43.5|||44|44.5|44.75|44.75||44.75|44.75|45.5|45.5|46|47.75|47|47|46.75|46.5|46.5|46.5|45.75|45.5|47.5|47.5|49|51|52|52.25|52|53||52.5|52.25|51.25|51.75|51.75|51.5|52|52.5|51.75|51.75|51.25|51.5|51.5|51.25|50.75|51.75|51.5|52.25|53|53|53|53|52.5|52.25|52.25|52.5|51.5|51.75|52.5|54.5|54.5|54.75|54.75|55.25|55.25|55.25|56|56.25|57.75|58.75|58.75|58.25|57|56.5||57|56.5|56.25|55.75|55.5|55.25|55.5|54.5|54.5|56|56|56.75|57.5|57.25||56|55.5|55.75|56||56|55.75|55.25|54.5|54.75|54.75|55.75|55.25|55.25|55.5|56|56|56.25|56.75|56.25|55.75|54.75|55|55.25|55|54.75|54.75|54.25|52.25|51.75|51.5|51.5|51.5|52.5||52|51.5|51.5|51.25|50.5|||51.25|51|50.5|51.75|52|51|49.75|50.5|51.5|51.25|52.25|53|53.5|53.75|54.25|54.5|54.75|54.5|55.5|55.5|54.75|55|55.5
09608|992637|/equities/lg-chem-ltd|MSCI_EEM|338500|340000|333000|335000|330000|336000|331000|334500|328000|337500|347000|344500|357500|365000|363000|358500|361000|376000|370000|378500|387500|390000|368000|378000|403500|430000|418000|390000|386000|382000|363000|363000|363000|362000|358500|358500|358000|366000|371000|371500|365500|360000|348500|350000|349000|366000|366000|370000|372500|375000|380000|376500|370000|365000|371500|383500|384500|384500|377500|380000||376000|366500|360000|361000|362500||360500|366500|370000|368000|364000|367500|374000|363000|358500|350000|363000|360000|364500|369500|379500||375500|376000|385000|390000|378000|369000|366500|362000|380000|388500|408500|429000|421000|394000|375500|367000|368000|360000|325000|317000|317000|321000|318000|313500|303000|299000|298500|296500|299000|296000|293000|291000|289000|289000|292500|299000|299000|296000|298000|298500|305000|309000|311000|307500|299500|294000||290000|290500|299500|301500|303000|307000|306000|309500|307000|301500|297000|295000|298000|295000|297000|291000|291500|296500|300500|302500|298500|305500|305000|292000|289000|||283500|283000|283500|286000|294000|291000|291500|286500|287000|281500|271000|270000|270000|272000|275000||277000|280000|295000|293500|294500|296500|295500|298500|298000|294000|293000|293000|289000|284000|287000|300000|306000|306000|311000|317500|325500|326500|327500|329500|327500|322000|319000|316000|314000|315000|314500|318500|323000|330000|330500|320000|316500|314500|318500|312000|306000|309500|290500|283000|279000|273000|268500|265000|274500|270500|273000|275000|271500|263000|265500|267000|271000|270000||267500|264500|262000|254500||252000|255000|251500|253500|261000|275000|282500|286500|286000|287500|292000|298500|294000|298000|
09609|13221|/equities/qatar-fuel-co|MSCI_EEM|16|16.01|15.96|15.87|15.83|16.01|16|16.25|16.21|16.25|16.34|16.33|16.33|16.35|16.38|16.36|16.36|16.47|16.35|16.6|16.8|16.58|16.51|16.4|16.36|16.3|16.5|16.49|16.41|16.55|16.52|16.37|16.33|16.28|16.3|16.3|16.44|16.46|16.44|16.56|16.45|16.45|16.64||||16.39|16.24|16.26|16.45|16.18|16.15|16.18|15.97|16.06|16.09|16.05|16.08|16|16.1|16.1|16.29|16.07|16|15.86|16.2|16.23|16.32|16.32|16.38|16.4|16.47|16.49|16.6|16.62|16.6|16.65|16.99|16.92|16.91|17.01|16.94|16.81|16.6|16.21|16.3|16.31|16.44|16.3|16.4||||16.3|16.28|16.25|16.11|16.25|16.26|16.8|16.94|16.92|16.92|17|17|17.18|17.06|16.97|16.79|16.7|16.7|16.63|16.35|16.29|16.36|16.04|16|16.01|16.21|16.2|16.01|16.22|16.55|16.61|16.7|16.71|16.5||16.33|16.27|16.22|16.25|16.26|16.24|16.34|16.32|16.05|16.5|16.51|17.05||16.73|17.16|17.15|17.51|17.8|17.81|17.8|17.82|17.84|17.63|17.8|17.8|17.71|17.67|17.8|17.95|18|17.99|17.86|17.81|17.63|18.06|18.31|18.47|18.42|18.32|18.14|18.12|18.08|17.9|17.26||17.33|17.74|17.22|17.58|17.83|18.15|18.41|18.36|18.45||18.43|18.27|18.15|18.12|18.08|17.86|17.63|17.55|18.19|18.31|18.2|18.13|18.26|18.22|18.91|18.86|18.89|18.95|19|19.62|19.33|19.24|19.34|19.51|19.66|19.67|19.45|19.24|19.18|19.12|19.1|19.03|18.99|18.89|18.77|18.82|18.82|18.67|18.96|18.99|18.98|19|18.94|18.87|18.81|18.82|18.88|18.84|19.01|18.97|18.83|18.99|18.95|18.6|18.61|18.61|18.6|18.65|18.78|18.6|18.8|18.7|18.75|18.51|18.66|18.97|18.91|19.13|18.93
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM|2.74|2.73|2.72|2.73|2.73|2.74|2.73|2.82|2.83|2.88|2.9|2.91|2.95|2.97|2.95|2.95|2.97|3|3|3.01|3.06|3.09|3.04|2.98|2.98|2.96|2.93|2.98|3|2.97|3||3.07|3.06|3.04|3.05|3.02|3.02|3.04|3.1|3.11|3.1|3.05|3.05|3.03|2.99|2.93|2.9||3.1|3.12|3.14|3.15|3.12|3.12|3.13|3.15|3.16|3.16|3.13|3.15|3.12|3.09|3.03|3.02|3.02|3.15||3.16|3.2|3.21|3.23|3.24|3.3|3.33|3.35|3.34|3.33|3.45|3.49|3.5|3.44|3.42|3.35|3.31|3.32||3.26|3.18|3.14|3.14|3.17|3.21|3.23|3.23|3.26|3.27|3.21|3.24|3.3|3.29|||3.26||3.32|3.36|3.31|3.24|3.28|3.32|3.31|3.37|3.37|3.37|3.34|3.35|3.32|3.27|3.3|3.29|3.28|3.32|3.4|3.49|3.44|3.4|3.3|3.27|3.16|3.12|3.18|3.25|3.29|3.29|3.31|3.3|3.29|3.31|3.32|3.37|3.35|3.37|3.37|3.37|3.38|3.38|3.44|3.53|3.47|3.43|3.49|3.64|3.63||||3.52|3.47|3.51|3.5|3.54|3.5|3.48|3.51|3.5|3.57|3.58|3.63|3.55|3.43||3.45|3.38|3.35|||3.28|3.29|3.31|3.33|3.43|3.42|3.39|3.43|3.41|3.4|3.42|3.41|3.41|3.44|3.42|3.31|3.42|3.35|3.27|3.21|3.26|3.21|3.2|3.16|3.12|3.21|3.15|3.2|3.21|3.2|3.08|3.01|3.03|3.01|2.81|2.69|2.64|2.66|2.56|2.56|2.6|2.77|2.77|2.74|2.74|2.95|2.94|3.02|2.98|2.97|2.99|2.96|2.94|2.96|3.03|3.08|3.18|3.25||3.18|3.19|3.2|3.09|3.04|3.03|3.17|3.24|3.27|3.26|3.27|3.39|3.48|3.53|3.64|
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH|15.33|14.41|14.13|13.95|13.17|13.23|13.08|13.08|13.6601|13.77|13.98|13.72|13.62|14.1001|14.2714|13.91|13.34|15.55|14.91|14.06|14.395|13.78|14.63|14.03|14.0015|13.82|12.95|12.6|12.095|12.18|12.67|12.77|12.9|12.86|12.32|12.3|12|11.92|11.91|11.7||11.6|11.51|11|10.97|11.3|11.05|10.68|10.8|10.75|11.84||13.5515|12.46|12.0662|11.92|11.75|11.8|11.8|12.115|11.88|11.98|12.2816|11.745|11.6678|11.9015||12.6|12.2|12.48|12.92|13.09|12.66|12.6|13.21|13.44|13.77|13.18|13.68|14.03|13.93|15.47|15.67|14.92|14.26|14.215|15.08|14.84|14.78|14.5|14.5|16.12|15.98|15.84|16.41|16.9015|16.22|17.21|16.8|15.27|14.2651|14.12||13.89|12.58|13.1001|12.32|12.99|13.2|13.16|13.335|13.52|13.66|13.72|14.47|14.1|13.33|14.22|14.35|14.14|13.73|12.93|13.98|13.85|13.25|15.96|16.81|16.8|17.22|16.99|16.16|15.71|15.55|15.61|15.62|15.55||15.795|16.08|16.18|16.21|16.02|16.2917|18.17|17.99|18.07|17.76|19.02|19.1|18.1|17.01|17.57|19.4801|19.06|17.53|17.5101|17.42|16.9015|16.85|16.77|16.08||17.47|16.43|16.65|16.78|16.95|16.1415|16.23|17.05|15.6||14.53|14.81|14.62|13.84||13.86|14.21|13.8|12.95|12.5115|13.5|13.46|14.13|14.1|13.56|13.35|12.92|11.97|13.09|13.57|12.93|12.56|11.97|12.09|11|10.35||10.135|9.76|10.1|10.53|10.76|11.2|11.27|10.81|9.475|9.5|9.02|9.51|9.44|8.75|8.42|8.63|8.56|8.525|8.15|8.14|7.68|7.5|7.39|8.45|8.14|8.31|8.95|8.1|7.99|7.61|7.65|7.75|8.23|8.16|8.55|9.04|8.93|8.56|8.43|8.58|8.7|9.01|8.37|8.37|9.02|9.395|10.63|10.89|11.93|11.93|12.84|13.02|13.99
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH|39.33|39.65|39.57|39.45|37.44|37.01|37.01|37.8|38.59|39.46|39.03|38.81|39.25|38.96|39.42|38.92|38.71|38.21|37.91|38.71|39.31|39.1|39.56|39.89|39.58|39.44|39.2|39.46|38.2|38.61|39.17|39.49|39.56|39.31|38.6|38.1|37.76|37.52|37.36|37.63|38.3|37.98|37.96|38.2|38.07|39.15|38.69|38.56|39.28|39.44|39.53|39.77|39.36|39.01|39.04|38.86|38.3|38.05|37.51|36.45|36.2|36.05|35.28|35.5|35|35.5|36.16|36.15|35.56|36.16|36.87|36.82|38.12|38.68|38.81|39.19|39.13|39.1|38.78|39.03|39.61|39.38|39.43|39.65|40.26|39.91||40.3|40.26|39.92|39.49|39.76|40.06|39.47|39.2|39.59|39.45|39.39|38.85|38.19|37.37|36.9|||37.26|37.87|37.9|37.72|37.41|37.46|37.54|37.67|37.68|37.65|37.8|37.73||37.25|36.87|36.37|36.03|36.02|36|36.13|36.1|36.37|37.08|37.1|36.68|36.62|36.33|36.57|36.64|36.47|36.86|36.37|36.5|36.2|36.01|35.63|36.71|35.7|35.21|35.42|35.37|36.31||36.8|36.28|35.47|35.12|35.37|35.07|35.21|35.36|35.66|35.57|35.43|34.58|34.74|34.42|35.14|34.95|34.82|34.78|34.73|34.61|34.28|34.06|33.55|33.37|32.95|32.54|33.6|33.52|33.75|33.79|33.1|33.5|33.48|33.2|32.57|32.32|33.26|33.94|33||32.86|33.1|33.42|33.11|32.59|32.55|32.39|32.17|32.56|32.48|32.39|32.95|32.74|32.33||32.19|31.84|32.68|32.71|32.93|32.27|31.79|31.56|31.2|31.19|30.67|30.35||31.24|30.64|30.06|29.36|29.33|28.47|28.17|26.67|26.18|26.25|26.26|25.93|25.86|25.23|26.16|26|25.8|25.88|26.54|26.07|26|26.48|26.33|26.31|26.29|26|25.82|25.75|25.99|26.94|27.23|26.94||27.44|28.25|28.4|28.36
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH|2.92|2.91|2.83|2.93|3.06|3.07|3.11|3.21|3.19|3.26|3.29|3.35|3.44|3.42|3.43|3.38|3.43|3.44|3.48|3.48|3.5|3.52|3.4|3.42|3.35|3.39|3.32|3.35|3.38|3.37|3.3||3.43|3.41|3.36|3.33|3.27|3.23|3.24|3.37|3.3|3.29|3.15|3|3.44|3.46|3.39|3.43||3.51|3.67|3.69|3.75|3.68|3.6|3.55|3.58|3.58|3.54|3.54|3.53|3.47|3.36|3.28|3.24|3.26|3.32||3.3|3.33|3.36|3.47|3.51|3.53|3.53|3.64|3.63|3.57|3.57|3.56|3.61|3.66|3.74|3.73|3.7|3.67||3.78|3.71|3.76|3.75|3.87|3.92|3.9|4.04|4.1|4.22|4.2|4.12|4.12|4.15|||4.03||4.19|4.28|4.26|4.2|4.19|4.22|4.22|4.27|4.24|4.28|4.3|4.18|4.21|4.16|4.25|4.24|4.37|4.39|4.47|4.47|4.43|4.41|4.36|4.37|4.32|4.31|4.4|4.45|4.47|4.47|4.39|4.33|4.28|4.34|4.3|4.35|4.21|4.27|4.18|4.18|4.19|4.16|4.31|4.4|4.35|4.28|4.34|4.49|4.35||||4.37|4.36|4.31|4.2|4.25|4.18|4.14|4.17|4.26|4.07|3.88|3.71|3.63|3.64||3.68|3.66|3.72|||3.73|3.67|3.61|3.61|3.73|3.77|3.77|3.81|3.84|3.8|3.81|3.79|3.89|3.94|3.89|3.71|3.89|3.55|3.28|3.23|3.41|3.76|3.66|3.67|3.7|3.83|3.72|3.8|3.62|3.65|3.72|3.6|3.53|3.63|3.58|3.5|3.47|3.47|3.35|3.28|3.43|3.53|3.51|3.45|3.45|3.93|3.92|4.19|4.16|4.04|4.04|3.99|3.94|4|4.02|4.16|4.08|3.96||3.82|3.8|3.9|3.95|3.81|3.8|3.83|3.93|3.96|4|3.95|3.98|4.06|4.03|3.98|
09614|980624|/equities/land-and-houses-be|MSCI_EEM|0.22|0.218|0.216|0.216|0.222|0.218|0.216|0.216|0.216|0.214|0.216|0.218|0.218|0.216|0.216|0.218|0.218|0.22|0.222|0.224|0.226|0.22|0.224|0.224|0.224|0.222|0.222|0.222|0.22|0.222|0.218|0.218|0.218|0.216|0.218|0.218|0.216|0.218|0.22|0.22|0.222|0.218|0.218|0.212|0.21|0.212|0.214|0.218|0.216|0.22|0.222|0.222|0.224|0.224|0.228|0.228|0.228|0.228|0.228|0.226|0.224|0.224|0.224|0.226|0.228|0.228|0.23|0.232|0.23|0.232|0.232|0.232|0.23|0.232|0.228|0.236|0.24|0.238|0.25|0.25|0.254|0.252|0.258|0.256|0.256|0.256||0.26|0.258|0.258|0.256|0.258|0.258|0.238|0.258|0.262|0.264|0.26|0.262|0.262|0.264|||0.26|0.26|0.26|0.262|0.262|0.262|0.262|0.258|0.262|0.26|0.26|0.258|0.258|0.26|0.262|0.258|0.256|0.25|0.256|0.258|0.262|0.262|0.26|0.26|0.26|0.262|0.264|0.26|0.26|0.264|0.264|0.266|0.266|0.266|0.266|0.266|0.268|0.27|0.272|0.272|0.272|0.272|0.272|0.272|0.276|0.276|0.278|0.278|0.28|0.276|0.274|0.272|0.272|0.27|0.27|0.272|0.272|0.272|0.272|0.27|0.272|0.272|0.274|0.274|0.276|0.27|0.274|0.268|0.27|0.272|0.272|0.268|0.268||0.266|0.266|0.262|0.26|0.264|0.26|0.258|0.262|0.262|0.26|0.26|0.26|0.262|0.26|0.258|0.26|0.262|0.26|0.258|0.252|0.25|0.25|0.248|0.252|0.25|0.252|0.25|0.246|0.252|0.254|0.258|0.256|0.252|0.246|0.244|0.254|0.25|0.248|0.246|0.244|0.244|0.244|0.242|0.232|0.236|0.236|0.238|0.236|0.238|0.238|0.234|0.234|0.234|0.232|0.238|0.238|0.24|0.238|0.236|0.236|0.238|0.244|0.248|0.248|0.24|0.236|0.238|0.238|0.238|0.238|0.24|0.24|0.242|0.238|0.242
09615|8558|/equities/china-mer-hold|MSCI_EEM|9.5|9.43|9.45|9.33|9.31|9.22|9.19|9.41|9.31|9.39|9.43|9.54|9.73|9.72|9.73|9.76|9.8|10|10.1|10.08|10.7|10.66|10.48|10.52|10.46|10.5|10.4|10.42|10.4|10.12|10.22||10.56|10.68|10.52|10.46|10.44|10.52|10.74|10.9|10.9|11.02|10.96|10.88|10.86|10.7|10.3|10.46||10.74|10.8|10.88|10.84|10.76|10.78|10.64|10.8|10.86|11.34|11.5|11.5|11.44|11.66|11.2|11.32|11.52|11.68||11.6|11.92|12.12|12.22|12.2|12.2|12.28|12.3|12.14|12.08|12.36|12.46|12.5|12.22|11.82|11.52|11.46|11.54||11.62|11.46|11.42|11.48|11.56|11.56|11.58|11.66|11.7|11.6|11.5|11.34|11.4|11.24|||11.14||11.08|11.08|11.96|11.84|12.02|11.96|11.96|12.2|12.28|12.36|11.98|11.94|11.46|11.4|11.46|11.32|11.26|11.3|11.4|11.4|11.5|11.44|11.44|11.22|11.08|11|11.08|11.1|11.1|11.06|11.12|11.1|11.12|11|11.02|11.02|10.92|10.96|10.9|10.86|10.86|10.8|10.98|11.12|10.96|10.9|11.04|11.02|11.14||||11.04|11.04|10.92|10.96|11.04|10.86|11.52|11.6|11.6|11.56|11.54|11.6|11.52|11.32||11.34|11.3|11.4|||11.22|11.28|11.08|11.02|10.92|11.28|11.32|11.62|11.32|11.34|11.28|11.14|11.08|11.08|10.96|10.92|11.16|11.1|10.92|10.72|11|11.2|11.04|10.86|10.64|10.78|10.8|10.84|10.54|10.7|10.4|10.06|10.2|10.16|9.92|9.51|9.43|9.33|9.08|8.91|9.32|9.61|9.31|9.28|9.37|9.74|9.47|9.65|9.51|9.33|9.45|9.32|9.21|9.38|9.53|9.91|10.14|9.92||9.65|9.69|9.91|9.92|10.2|10.36|11.46|11.54|11.58|11.36|11.3|11.38|11.46|11.42|11.5|
09616|103256|/equities/inventec-corp|MSCI_EEM|53.7|54.4|55.3|58.3|57.3|58|57.5|55.7|56.6|53.7|54.5|52.4|57.4|55|58.3|60.2|58.2|54.5||57.7|60|63|64.7|68|69.5|70.2|67.3|60.5|60.4|61.5|61.3|57.4|52.2|48.9|46.8|45.05|44.25|44.45|44|45.1|44.3|43.95|42.75|42.4|42.6|42.65|43.4|||43.55|42.4|43.7|44.85|43.35|40.6|38.05|36.85|36.85|36.1|36|35.3|35.8|35.85|35.3|36.05|36.5|34.45|32.3|31.25|30.35|30.4|30.3|30.65|30.2|29.65|29.1|29.85|32.1|31.55|31.5|32.2|32.25|31.75|31.9|32.45|32.75||32.45|32.1|31.25|31.6|31.9|32.1|31.95|32.15|31.45|31.2|31.2|32.05|32.1|32.4|31.5|31.5|31.85||||31.7|30.9|30.7|30.45|30.5|30.35|30|29.45|28.5|28.1|27.75|27.15|26.95|26.9|26.95|26.7|26.75|27.05|27.1|26.8|26.7|26.55|26.6|||26.55|26.7|26.3|26.45|26.3|26.1|26.1|25.95|25.75|25.55|25.6|25.8|25.9|25.7|25.55|25.4|25.35|25.25|25.2|25.35|||||||||25.7|25.8|25.75|25.5|26.15|26.45|26.25|26.05|26.05|26.1|26||26|25.8|25.9|26|25.9|25.55|25.65|25.35|25.35|25.25|24.65|24.85|24.65|24.6|24.3|24.3|24.1|24|23.95|23.7|23.75|24.15|24.15|24|23.65|23.6|23.5|23.4|23.3|24.35|24.8|24.65|25.3|25.2|24.55|23.9|23.8|23.9|23.65|23.45|23.25|23.3|23.8|23.6|23.4|23.25|23.3|23.1|22.95|22.7|22.85|22.45|22.3|22.6|22.9|23.15|23|22.8|22.75||22.85|22.75|22.85|22.9|22.65|22.9|22.95|22.6|22.55|22.45|22.7|22.6|22.85|22.95|22.8|22.75|22.9|23|23.3|23.25
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM|9.969|9.99|9.975|9.906|9.903|9.991|9.98|10.01|10.01|10.08|10.05|10|10.17|10.05|10|10.01|10.12|10.07|10.01|10.34|10.23|10.18|10.2|10.37|10.25|10.09|10.04|10|9.98|9.985|9.93|9.93|9.9|9.925|9.85|9.81|9.805|9.928|9.95|9.926|9.901|9.751|9.957||||8.66|9.5|9.97|10|9.879|9.897|9.87|9.994|9.878|9.831|9.771|9.854|9.85|9.94|9.94|10.02|9.82|9.991|9.987|9.932|9.865|9.811|9.766|9.85|10|10.01|9.999|10|9.784|9.74|9.895|10.17|10.13|10.2|10.11|9.999|9.99|9.976|9.833|9.714|9.711|9.701|9.655|9.737||||9.733|9.657|9|9.676|9.67|9.653|9.864|9.813|9.806|9.88|9.901|9.85|9.95|9.802|9.797|9.7|9.8|9.661|9.631|9.6|9.511|9.55|9.499|9.466|9.311|9.373|9.556|10.05|10.27|10.19|10.6|10.61|10.73|10.67||10.48|10.27|9.998|10.23|10.17|10.21|10.31|10.35|10.37|10.32|10.33|10.1||10.08|10.27|10.19|10.35|10.33|10.31|10.14|10.23|10|10.31|10.25|10.21|10.5|10.85|10.68|10.6|10.34|9.927|9.851|9.55|10.25|10.31|10.3|10.55|10.55|10.37|10.25|10.2|10.18|10.17|10.16||10.33|10.4|10.38|10.45|10.55|10.66|10.64|10.62|10.48||10.33|10.81|10.86|10.21|10.8|10.69|10.6|10.87|10.96|10.96|10.92|10.92|10.75|10.76|10.99|11.26|11.3|11.2|11.31|11.52|11.49|11.9|12|12.18|12.4|12.37|12.15|12.13|12.02|11.95|11.95|11.68|11.58|11.3|11.27|11.17|11.34|11.37|11.41|11.36|10.24|11.25|11.3|11.22|11.33|11.32|11.33|11.22|11.36|11.31|11.38|11.37|11.19|11.14|10.83|10.9|11.02|11|10.98|10.95|11.1|11.11|11.17|11.03|11.2|11.31|11|11.8|11.69
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM|116.5|116.5|115.5|116|114.5|113.5|113|113|112|112|112.5||112.5|111.5|111.5|111|110.5|110.5|110.5|112||111||109.5|107|107|106.5|109|110|110.5|109.5|108.5|107.5|107|107.5|108.5|108|107|107|108.5|107.5|106.5|104|103|103|106|106.5|106|107|107|107|105.5|105.5|107|107.5|107|106.5|107|105|104.5|105||104|102.5|102.5|102.5|102|101.5|102.5|103|101.5|101.5|102.5|103|102.5|104|106|105|106|105|105|104|||102.5|102.5||103|102.5|102|101.5|102.5|100|98.75|100|101|100|||104.5|104.5|103.5|103||103|103|103|102|102|103|101.5|101|101.5|100.5|101|101|99.5|100.5|98.5|99.5|97.5|99.75|102|104|103.5|104.5||103.5|103.5|103.5|103|103|99.25|98.75|99.5|98.5|99|98.5|99|99.25|99.75|100|99.75|102|102.5|102.5|103|104.5|105|104|104|107.5|107.5|106.5|106.5|107|106.5|107|110|109|110|111.5|111|111.5|111|111.5|112.5|110|109.5|107.5|106||106.5|105.5|105.5|105|104.5|103.5|104.5|103|102.5|103|102|102.5|102.5|102.5||102|102.5|103.5|103||104.5|105|104|104.5|103.5|105|105|104.5|105.5|105|104.5|105|105.5|105|104|106|105|105|106|106.5|107|106|106|106|105.5|104.5|105.5|105|105||106|105.5|105|103.5|101.5|||102|102.5|104|104.5|104.5|103|103|101.5|103|104.5|103|105|106.5|107.5|106|106.5|106.5|105|104.5|106.5|108.5|111|111.5
09619|12542|/equities/db-islamic-bk|MSCI_EEM|5.62|5.66|5.64|5.64|5.62|5.58|5.58|5.62|5.61|5.63|5.67|5.66|5.66|5.7|5.72|5.73|5.75|5.76|5.76|5.76|5.72|5.69|5.7|5.68|5.7|5.7|5.65||5.62|5.64|5.63|5.67|5.62|5.56|5.55|5.52|5.49|5.49|5.53|5.51|5.53|5.44|||||5.45|5.43|5.4|5.4|5.4|5.41|5.44|5.39|5.39|5.38|5.35|5.31|5.29|5.31|5.34|5.28|5.25|5.23|5.25|5.22|5.19|5.15|5.17|5.18|5.26|5.29|5.32|5.32|5.29|5.27|5.31|5.4|5.44|5.46|5.48|5.54|5.51|5.5|5.55|5.49|5.5|5.4|5.33|5.29|5.32|5.31|||5.3|5.37|5.35|5.32|5.31|5.28|5.28|5.27|5.26|5.23|5.24|5.27|5.26|5.23|5.34|5.32|5.14|5.1|5.21|5.48|5.53|5.5|5.45|5.49|5.38|5.45|5.41|5.56|5.67|5.7|5.72|5.7|5.68|5.68|5.73|5.7|5.68|5.64|5.63|5.58|5.69|5.7|5.72|5.7|5.71|5.7|5.69|5.69|5.61|5.62|5.6|5.57|5.56|5.55|5.57|5.55|5.55|5.51|5.6|5.63|5.66|5.56|5.55|5.52|5.58|5.57|5.61|5.58|5.47|5.4|5.5|5.6|5.6|5.58|5.59|5.58|5.62|5.65|5.66|5.71|5.7|5.66|5.55|5.53|5.56|5.62|5.58|5.58|5.52|5.42|5.38|5.47|5.48|5.6|5.61|5.69|5.74|5.75|||5.68|5.7|5.7|5.71|5.73|5.72|5.75|5.76|5.77|5.75|5.78|5.8|5.86|5.82|5.79|5.79|5.79|5.8|5.78|5.78|5.8|5.81|5.8|5.79|5.8|5.86|5.89|6.03|6.05|6.04|6.03|5.99|5.97|5.98|5.95|5.96|5.95|5.93|5.92|5.9|5.99|5.95|5.86|5.88|5.9|5.91|5.93|5.88|5.98|6|5.98|6.07|5.96|5.97|5.92|5.75|5.88|5.79
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER|28400|28300|28700|29200|29020|29010||30550|30500|30820|30800|31100|31100|31500|32320|32850||33060|32800|32700|33470|32830|32870|31000|32860|33100|32730|33370||33540|33300|33010|32800|32610|31400|30860|30200|30180|30360|31000|30900||30320|30300|29920|29800|30880|30090|30630|31100|30700||31550|32410|32900|33000||32560|33690|33300|31700|31280|29560|28000|27800|27990|29380|29420|28580|31300|31530||31530|31500|31900|32010|32240|33200|33670|34370|34300|34120|34960|34610|34800|34400||35000|35110|36500|36700|38220|38140|38710|38980|39150|38360|37400|37030|37200|35500|35220|||34090|34900|34600|33910|33520|32560|32200|33750|32930|32200|32710|32010||30480|31010|31460|34100|34110|36500|37730|38250|37900|37850|36900|36550|36300|35900|36310|36100|37100|38500|37150|38840|38420|36020|36540|38230|38700|40500|40790|41270|41420|41650|41330|40700|41270|40800|40880|40730|41740|41880|42000|42910|42800|42700|42500|42700|42800|42520|43170|42700|42010||42050|41500|41570|41400|41500||41010|40100|40000|40410|40400|39820|41100|41000|39700|41070|40370|39650|39320|39660|39070||39200|38900|38280|38200|38400|39360|40510|40500|40600|41020|40930|40050|40600|40510|39200|41000|39400||37200|36500|36950|36430||35560|35810|35800|35100|34600|34260|33900|33700|32900|32780|34200|34000|34050|34130||34000|33720|33520|34200|34280|34000|34210|33200|33590|31510|31100|29000|31100|31260|30970|33110|34300|33900|33100|33240|32960|33210|33210|33990|33630
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM|8.7|8.65|8.95|9|8.95|8.9|8.75|8.7|8.75|8.7|8.8||8.9|8.65|8.75|8.75|8.75|8.85|8.8|8.9||9||8.9|8.9|8.75|8.75|8.7|8.75|8.55|8.55|8.45|8.4|8.3|8.3|8.3|8.25|8.25|8.35|8.5|8.45|8.5|8.35|8.3|8.2|8.2|8.15|8.1|8.3|8.4|8.35|8.25|8.3|8.3|8.35|8.4|8.3|8.3|8.2|8|8||7.95|7.95|8|8.05|8|7.95|8|8.15|8.15|8.1|8.1|8.25|8.45|8.6|8.6|8.9|9|8.9|8.85|8.6|||8.5|8.5||8.85|8.85|8.8|8.9|8.9|8.9|8.9|8.95|9|9|||8.9|8.8|8.85|8.9||8.9|8.9|8.8|8.85|8.8|8.7|8.65|8.6|8.6|8.55|8.55|8.4|8.2|8.4|8.6|8.6|8.55|8.95|8.95|9.1|9|9.15||9|9.1|9.2|9|9|9.05|9.05|9.1|9.25|9.15|9|9.45|9.5|9.5|9.5|9.5|9.45|9.55|9.55|9.65|9.65|9.75|9.65|9.7|9.8|9.8|9.85|9.55|9.6|9.6|9.55|9.55|9.4|9.4|9.45|9.45|9.45|9.45|9.45|9.6|9.6|9.65|9.55|9.65||9.6|9.65|9.7|9.65|9.55|9.5|9.45|9.45|9.55|9.6|9.45|9.45|9.55|9.55||9.5|9.4|9.2|9.15||9.2|9.2|9.25|9.2|9.15|9.2|9.25|9.35|9.4|9.35|9.35|9.35|9.35|9.45|9.35|9.35|9.35|9.35|9.25|9.25|9.25|9.25|9.25|9.2|9.3|9.2|9.2|9.15|9.1||9.1|8.95|8.95|8.9|8.8|||8.9|8.85|8.7|8.7|8.85|8.85|8.85|8.9|9.15|9.2|9.1|9.15|9.3|9.3|9.25|9.35|9.35|9.3|9|9|8.95|9.1|9.05
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH|10195|10319|10323|10325|10075|10025|9757|9797|9881|9981|10072|10186|10464|10475||10483|10540|10482|10458|10502|10552|10650|10731|10368|10279|10099|10207|10335|10200|10011|10371|10563|10722|10845|10699|10420|10219|10430|10446|10506|10516|10413|10381|10321|10264|10073|10057|9973|9802|10030|10284|10202||10050|10052|10045|9920|9704|9500|9050|8945|9036|9400|9670|10322|12409|12829|12484|12699|12318|12197|12005|11900|11821|12026|12232|12201|11778|12179|13020|13454|13329|13202|13261|13548|13726||13997||13939|14001|13829|13887|13692|13525|13800|14090|14110|13998|13960|13906|||13737|13820|13745|13775|13910|14022|14056|13937|13581|13540|13400|13203||12900|13150|13300|13200|13400|13460|13782|13829|13977|14234|14466|14751|14520|14370|14150|14205|14508|14205|14160|14380|14568|14899|14917|14656|14090|14032|13696|13723|13860|14029|13998|13973|13880|13700|13481|13300|13360|13496|13240|13045|12998|13199|13100|12804|12787|12710|12550|12830|12800|12600|12400|12100|11958|11520|11312||11350|11298|11440|||11880|11865|11851|11915|11783||12065|12625|12984|13232|13362|13331|13330|13600|13200|12921|12950|13317|13501|13746|13211|13368|13400|13471|13781|13533|13775|14050|16152|16201|16157|15998|15916|15750|15550|15310|15193|15517|15547|15472|15542|15294|15203|14824|14720|14680|14913|14964|15027|14400|14200|13603|14000|14111|14165|14070|14334|14202|14275|14088|14214|14428|14454|14500|13862|13904|14274|14382|14492|14007|14114|14866|15024|15036|15337
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1182||1200|1212|1211|1208||1215|1225|1223|1260|1262|1315|1315|1312|1304|1294|1275|1298|1301|1310|1310|1320|1320|1320|1305|1300|1294|1300|1290|1285|1301|1294|1309|1302|1304|1300|1300|1300|1310|1323|1317|1305|1300||1305|1305|1340|1323|1320|1287|1262|1260|1239|1232|1256||1245|1233|1237|1229|1237|1210|1200|1193|1218|1213|1211|1220|1252|1262|1255|1263|1245|1225|1208|1207|1200|1208|1207|1201|1200|1242|1200|1196|1190||1201|1201|1211|1230|1230||1266|1265|1267|1262|1253|1270|1246|1251||||1281|1276|1321|1357.48|1354.51|1347.58|1317.88|1308.97|1336.6899|1330.75|1311.9399|1294.11|1286.1899|1269.36|1265.4|1277.28|1265.4|1265.4|1259.46|1267.38|1282.23|1297.08|1306.99|1304.02|1299.0601|1282.23|1256.49|1227.77|1306.99|1306.99|1312.9301|1350.55|1346.59|1316.89|1297.08|1292.13|1301.05|1312.9301|1351.54|1366.39|1377.29|1396.1|1391.15|1406|1390.16|1351.54|1328.77|1387.1899|1426.79|1487.1899|1475.3101|1467.39|1435.7|1417.88|1430.75|1415.9|1406|1406|1392.14|1387.1899|1392.14|1378.28|1372.34|1367.38|1347.58|1344.61|1307.98|||1288.17|1263.42|1228.76||1208.96|1220.84|1180.25|1118.86|1175.3|1463.4301|1514.92|1591.16|1604.03|1651.5601|1635.71||1614.92|1582.25|1584.23|1604.03|1663.4399||1641.65|1629.77|1555.51|1569.37|1570.36|1559.47|1534.72|1553.53|1536.7|1522.84|1510.96|1497.09|1508.97|1488.1801|1505.01|1566.4|1560.46|1574.3199|1586.21|1564.42|||1569.37|1534.72|1528.78|1497.09|1487.1899|1475.3101|1497.09|1452.54|1435.7|1406.99|1415.9|1402.04|1389.17|1388.1801|1435.7|1477.29|1485.21|1496.1|1480.26|1467.39|1473.33|1470.36|1466.4|1505.01|1604.03|1604.03|1592.15|1594.13|1622.84|1643.63|1638.6801|1635.71|1638.6801|1660.47|1643.63
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM|36.36|36.47|36.35|36.4|36.39|36.36|36.54|36.69|36.93|37.25|36.71|36.7|37.06|37.39|37.48|38.52|39.6|39.38|38.2|38.48|39.16|40.53|40.73|40.8|40.43|41.55|41.07|41.57|41.21|41.99|41.08|40.51|40.6|41.12|40.67|40.3|40.37|38.93|39.33|40.33|41.16|40.46|40.06|40.93|40.56|41.51|41.08|41|42|43|43.55|43.66|43.37|44.77|43.86|43.5|43.36|43.51|42.32|42.55|41.59|41.5|40.98|39.1|38.02|39.16|40.31|40.36|40.2|39.6|40.09|41.22|41.59|41.52|41.86|42.23|41.98|42.35|42.52|42.91|41.92|42.23|42.36|41.64|41.52|41.57||41.39|40.5|39.5|40.19|40.01|39.19|38.87|38.43|38.83|38.64|38.05|38.31|38.05|38.68|38.4|||38.08|38.66|38.28|38.31|37.98|37.11|37.25|36.75|36.39|36.28|36.06|35.35||35.13|36.63|36.65|37.67|38.53|38.68|39.87|39.84|39.68|40.03|39.23|39|38.26|37.41|37.73|37.8|37.8|37.78|38.05|38.76|38.72|38.7|37.5|38.2|39.06|38.7|39.5|39.08|40.13||40.6|40.55|40.45|40.29|40.5|40.7|40.65|39.91|38.65|37.62|36.95|36.64|36.28|36.16|36.15|35.22|34.88|34.63|35.17|35.12|34.12|33.98|33.03|33|32.12|32.3|33.83|34.27|34.54|34.6|34.34|34|34.06|34.04|33.9|33.96|33.6|34.2|34.66||34.47|35.61|34.62|34.1|34.54|35.01|35.34|33.82|34.65|35.87|36.2|37.2|37.17|37.01||36.87|36.37|36.38|36.95|36.69|35.92|36.54|36.12|36|36.34|36.55|36.25||36.14|35.66|35.61|36.13|36.75|36.56|36.4|36.15|35.82|35.6|35.79|34.82|34.43|34.23|33.71|33.53|34.08|34.32|33.84|33.33|33.05|32.25|31.84|31.71|31.62|32.04|31.73|32.14|33.07|32.82|32.71|32.22||32.12|32.08|33.36|33.03
09625|1174644|/equities/didi-global-adr|MSCI_EEM|3.25|3.23|3.15|3.18|3.21|3.16|3.07|3|3|2.93|3.02|3.12|3.12|3.21|3.18|3.23|3.33|3.46|3.45|3.36|3.5|3.6|3.49|3.38|3.31|3.27|3.02|2.98|3.04|3.07|3|3.08|3.06|3.25|3.27|3.35|3.09|2.98|2.96|2.96||2.98|2.97|2.93|2.89|2.91|2.76|2.77|2.81|2.87|2.82||2.95|2.91|2.83|2.94|2.93|2.9|2.83|2.86|2.83|2.75|2.77|2.51|2.49|2.48||2.65|2.61|2.78|2.97|3.02|3|3.1|3.16|3.21|3.2|3.17|3.26|3.11|3.26|3.42|3.37|3.38|3.46|3.55|3.77|3.47|3.2|3.17|2.96|3.22|3.43|3.38|3.38|3.38|3.44|3.58|3.62|3.62|3.75|3.76||3.7|3.65|3.68|3.77|3.79|3.82|3.93|3.84|3.6|3.52|3.7|3.51|3.45|3.31|3.42|3.43|3.25|3.67|3.68|3.88|4.06|4.08|4.04|4.22|4.02|3.92|4.01|3.63|4.08|4.02|4.35|4.39|4.41||4.4|4.31|4.32|4.29|4.29|4.25|4.37|4.26|4.3|4.2|4.38|4.43|4.44|4.24|4.18|4.23|4.31|4.26|4.4|4.57|4.53|4.28|4.02|4.61||4.56|4.61|4.57|4.48|4.39|4.04|3.81|3.74|3.4||3.09|3.16|3.07|3.37||3.62|3.66|3.65|3.54|3.57|3.53|3.34|3.15|3.34|3.11|3.77|3.36|3.01|2.9|2.88|2.51|2.49|2.6|2.35|2.31|2.32||2.35|2.34|2.38|2.39|2.32|2.38|2.54|2.36|2.19|2.12|2.15|2.02|2.02|1.99|1.87|1.91|1.98|1.85|1.8|1.67|1.58|1.44|1.25|1.56|1.63|1.66|1.7|1.7|1.67|1.66|1.74|1.67|1.76|1.88|1.97|1.98|1.96|1.76|1.83|1.86|1.9|1.94|1.82|1.96|2.07|2.12|2.15|2.12|2.17|2.4|2.44|2.46|2.56
09626|50003|/equities/nci-(hk)|MSCI_EEM|19.5|19.64|19.12|18.86|18.8|18.94|19|19.58|19.32|19.72|19.96|19.72|20.2|20.7|20.9|21|21.4|22.5|21.65|21.8|21.85|22.3|20.7|20.35|20.1|18.98|18.46|19.04|18.98|18.92|19.34||19.9|19.78|19.48|19.3|19.1|19.24|19.28|20.7|21.05|20.8|20.35|20.35|20.45|19.96|19.76|19.92||20.3|20.45|20.3|21.05|21.05|21.2|21.25|21.25|21.35|20.4|20.6|20.4|19.98|20.1|19.9|19.98|20.35|20.7||20.65|21.2|21.8|22.1|22.1|22.35|21.9|22.25|21.85|22.6|23.2|23.25|23.7|24.05|23.7|22.25|21.65|22||22.2|20.8|20.4|20.3|20.35|19.9|19.86|20.1|20.25|19.46|19.58|19.16|19.1|18.88|||18.86||18.94|18.7|18.2|17.54|18.16|18.26|18.06|18.42|18.42|18.54|18.26|18.04|18.42|18.14|18.32|18.04|18.86|18.7|19|19.32|19.68|19.9|20.25|19.96|19.12|18.94|19.24|19.76|20.05|20.1|20.45|19.56|19.6|19.64|19.7|20.2|19.92|20|19.84|19.8|19.94|19.7|19.62|20.15|20.5|20.75|21.45|22.6|22.2||||21.85|21.15|21.2|21.4|22.2|22.3|21.65|21.45|21.25|21.4|20.9|20.7|19.7|18.76||18.52|18.26|18.34|||18.14|18.12|17.82|17.74|17.78|17.9|17.92|18.12|18.56|18.82|19.08|18.8|18.74|18.98|18.2|17.6|17.82|17.46|16.98|16.34|16.66|16.62|16.28|15.64|15.64|15.98|15.86|16.02|16|15.9|15.08|14.46|14.6|14.48|13.82|13.3|13.1|12.92|12.46|12.04|13.2|13.56|13.2|13.1|13.5|14.58|14.38|14.64|14.64|14.38|14.38|14.12|14.1|14.16|14.32|14.44|14.76|14.46||14.02|14.64|14.56|15|15.34|15.46|15.86|15.82|15.94|16.02|15.76|15.96|17.02|16.96|17.2|
09627|103254|/equities/foxconn-tech|MSCI_EEM|54|54.6|54.7|55.2|54|54.1|54.3|54.6|53.8|54.5|55.2|54.7|55.8|56.1|56.4|56.1|56|54.5||54.4|55.7|55.5|55.9|56.5|56.9|55.2|53.6|53.9|55.2|55.6|57|56.2|55.2|54.5|53.7|53.3|52.8|52.4|52.7|53.7|54.6|55.9|55.1|55.8|55.8|55.7|55.5|||55.6|55.9|55.6|56|56.2|56.1|55.6|54.5|54.6|54.8|55.3|55.3|55.5|55.6|54.3|54.3|54.1|53.5|53.2|53.5|53.6|53.8|53.7|53.6|53.5|53|52.7|51.6|51.7|52.2|52.8|53.3|53.2|53.4|53.5|53.4|53.5||53.5|52.5|52.7|52.5|53.2|53.8|54.4|55|54.8|55|54.8|54.6|55.1|55.3|55.2|55.5|55.6||||55.6|55.3|53.9|53.4|53.8|53.9|53.1|53.1|53|52.1|52.1|51.6|52.6|52.5|52.6|53.4|54.7|54.8|55.8|55.1|55|55|54.8|||55.5|55.3|54.7|55.5|55.4|54.5|54.5|54.2|54.9|54.4|54.5|55.3|55.8|55.7|56.1|56.1|55.1|54.3|54|52.7|||||||||52|52.2|52.6|52.7|53.3|53|52.4|51.3|50.9|51|50.3||51.4|51|51.6|51.2|51|51|50.9|50.6|50.9|51.7|52.3|53.4|52.9|53.1|52.6|52.7|52.5|52.1|52.8|53.8|51.8|51.8|50.3|49.45|49|49.6|49.5|49.7|49.5|49.35|49.5|49.8|49.3|49.4|48.55|48|47.4|47.15|46.45|45.75|45.15|45.35|45.4|44.8|45.2|45.35|45.6|45.25|45.5|45.7|45.5|45.25|46|46.25|45.5|45.8|45.25|45.65|46.05||46.8|46.5|46.35|45.7|45.3|45.25|45.25|45.15|45.9|45.7|46.7|46.65|47.2|48|47.8|48|48.7|48.5|49.05|48.35
09628|103627|/equities/zhen-ding|MSCI_EEM|94.8|95.4|94.6|95|95.1|95|95.3|95|94.7|93.6|94.4|93.5|96|95.3|104.5|105|104.5|104||104.5|105.5|105|104.5|104.5|105|104.5|104|104.5|105|105|105.5|105.5|105|105|104.5|105|104.5|104|105|106|105|105|104.5|104.5|105.5|106|105.5|||105.5|105.5|106|107|107|107.5|107.5|106|107|107.5|108|108|108.5|114|114.5|115|114|114|113|112.5|111.5|111|112|109.5|108.5|106.5|105|104|104|104|113|114|113.5|112.5|112.5|112|110.5||111.5|108.5|107.5|109|110|111|110|111|112.5|112|112.5|113|113|112|111.5|113.5|113||||113.5|112.5|111|110|110.5|109.5|109|109|107|107.5|107|106|107|108.5|113|113|115|116|114.5|114.5|114.5|112.5|112|||112|112.5|113|113.5|114|114|113.5|112.5|112.5|111.5|111.5|111.5|111|112|112|111.5|111.5|110|108.5|108|||||||||106|106|106|106|107.5|106.5|105.5|104|103|104|104||105|103.5|104|106.5|106|107|107.5|107.5|109.5|112.5|113.5|114.5|113.5|112|114.5|115.5|113.5|122.5|124|122|120|120.5|118.5|117|116.5|117|117.5|118|116.5|117|117|118.5|118.5|117|116|114.5|112.5|112.5|112.5|111.5|110|109|107.5|105.5|104.5|103.5|102.5|101|105|104|101.5|103|106|108|106.5|108|105.5|103|104||108.5|108.5|107|105|101.5|102.5|103.5|103|109.5|109|112.5|112.5|113|114.5|112.5|114.5|116|112.5|115.5|115
09629|32493|/equities/china-minsheng-banking|MSCI_EEM|2.72|2.71|2.73|2.73|2.73|2.71|2.7|2.75|2.74|2.77|2.79|2.78|2.84|2.87|2.86|2.87|2.89|2.89|2.84|2.86|2.91|2.93|2.87|2.86|2.84|2.81|2.79|2.83|2.85|2.85|2.86||2.86|2.87|2.85|2.85|2.84|2.83|2.84|2.85|2.9|2.9|2.88|2.86|2.85|2.83|2.81|2.82||2.88|2.88|2.85|2.86|2.85|2.86|2.85|3.08|3.18|3.14|3.13|3.13|3.09|3.06|3.03|3.07|3.11|3.17||3.17|3.24|3.26|3.31|3.27|3.28|3.25|3.28|3.2|3.24|3.32|3.32|3.39|3.32|3.27|2.95|2.96|2.88||2.86|2.84|2.81|2.81|2.8|2.82|2.8|2.79|2.81|2.75|2.73|2.71|2.7|2.68|||2.67||2.67|2.66|2.68|2.66|2.68|2.66|2.64|2.66|2.65|2.64|2.61|2.61|2.62|2.61|2.61|2.59|2.64|2.63|2.66|2.7|2.7|2.71|2.7|2.68|2.67|2.71|2.72|2.73|2.73|2.79|2.83|2.79|2.8|2.83|2.83|2.85|2.84|2.84|2.88|2.87|2.85|2.83|2.89|2.95|2.91|2.92|2.94|2.96|2.92||||2.89|2.87|2.85|2.82|2.78|2.77|2.76|2.8|2.8|2.79|2.77|2.76|2.73|2.68||2.68|2.66|2.67|||2.64|2.64|2.62|2.62|2.64|2.66|2.65|2.64|2.65|2.66|2.67|2.65|2.65|2.68|2.66|2.62|2.65|2.61|2.54|2.48|2.52|2.51|2.5|2.45|2.41|2.45|2.45|2.49|2.5|2.48|2.42|2.38|2.39|2.38|2.37|2.33|2.31|2.33|2.28|2.27|2.28|2.32|2.28|2.23|2.25|2.32|2.3|2.32|2.3|2.28|2.28|2.27|2.27|2.28|2.27|2.28|2.29|2.22||2.2|2.19|2.19|2.25|2.27|2.28|2.35|2.36|2.37|2.39|2.39|2.41|2.42|2.41|2.44|
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM|13.265|13.17|13.95|14.015|14.02|14.34|14.25|14.045|13.99|14.08||14.89|15.47|15.64|15.765|15.72|15.98|15.95|15.905|16.01|16.04|16.005|16.18|16.105|16.175|16.165|16.15|16.185|16.405|16.63|16.61|16.495|16.41|16.32|16.09|16|16.05|15.9|15.75|15.875|16.24|16.515|16.45|16.58|16.585|16.35|16.33|16.355|16.445|16.55|16.95|16.98|16.88|16.85|16.36|16.275|16.26|16.49||16.53|16.4|16.03|15.69|15.41|15.445|16.45|16.61|16.56|16.545|16.77|17.4|17.275|17.09|17.05|17.175|17.565|17.605|17.58|17.54|17.635|17.525|17.78|17.45|17.42||17.405||17.32|16.9|16.525|16.69|16.91|17.025|16.84|16.59|16.8|16.45|16.38|16.05|15.92|16.02|||16.15|16.21|16.18|16.5|16.46|16.29|15.8|15.74|15.76|15.77|15.71|15.92|16.1|15.86|16.03|15.91|16.25|16.6|16.58|17.06|17.69|17.6|17.75|17.46|17.21|17.2|17.28|17.1|17.15|17.16|17.17|17.15|17.53|17.81|17.53|17.58|17.47|17.53|17.41|17.63|17.93|17.95|17.82|17.91|18.52|18.22|18.13|18.18|18.26|18.9|18.72|18.66|19.19|19.15|18.9|18.66|18.76|18.52|18.42|18.79|19.09|19.02|18.73|18.6||18.17|17.84|17.7|17.5|17.4|17.1|17.15|17.35||17.17|17.09|17.03|16.7|16.83|17.03|17.55|17.95|18.18|18|17.93|18.06|18|18.05|18.14|18.1|18.34|18.56|18.4|18.63|18.49|18.17|18.03|17.6|17.55|17.52|17.66|18.09|18.3|18.27||18|18.37|18.33|18.34|18.2|18.05|18||17.12|16.7|16.62|16.61|16.61|16.26|16.32|16.37|16.47|16.41|16.25|16.16|15.7|16.09|16.2|16.51|16.34|16.6|17.35|16.81|15.61|15.74|15.9|16.42|16.76|16.64|17.43|17.19|17.08|17.19|16.98|18.71|19.02|18.45|18.39|18.82
09631|13804|/equities/pge-polska|MSCI_EEM|8.6|8.692|8.672|8.952|8.82|8.716|8.808|8.59|8.578|8.698||8.762|8.822|8.632|8.514|8.41|8.552|8.588|8.5|8.65|8.498|8.228|8.264|8.304|8.364|8.384|8.35|8.166|8.35|8.334|8.13|7.58|7.162|7.182|7.06|6.96|7.02|7.056|7.104|7.234|7.302|7.258|7.26|7.238|7.14|7.104|7.12|7.072|7.14|7.314|7.35|7.456|7.392|7.22|7.114|7.066|7.072|7.134||7.07|6.95|7.084|6.972|6.732|6.716|6.88|7.11|7.066|7.036|7.274|7.354|7.08|6.97|6.924|7.06|7.388|7.332|7.124|7.152|7.026|6.88|6.746|6.616|6.602||6.85||6.78|6.716|6.666|6.7|6.58|6.668|6.732|6.6|6.552|6.504|6.498|6.33|6.286|6.26|||6.192|6.182|6.188|6.236|6.244|5.952|5.896|5.972|5.952|5.99|6.026|6.082|5.996|5.756|5.83|5.85|6.06|6.132|6.25|6.382|6.51|6.42|6.56|6.37|6.23|6.444|6.708|6.568|6.61|6.574|6.654|6.628|6.71|6.82|6.704|6.7|6.684|6.712|6.674|6.702|6.826|6.766|6.682|6.74|6.976|7.076|7.03|7.46|7.382|7.48|7.42|7.34|7.49|7.188|7.16|7.022|6.9|6.864|6.734|6.896|6.868|6.68|6.564|6.58||6.844|6.85|6.8|6.842|6.754|6.658|6.472|6.488||6.584|6.588|6.602|6.42|6.476|6.526|6.552|6.668|6.748|6.85|6.768|6.968|6.748|6.65|6.586|6.524|6.56|6.366|6.262|6.41|6.422|6.31|6.568|6.692|6.472|6.402|6.304|6.12|6.08|6.148||5.782|5.82|5.586|5.67|5.772|5.63|5.55||5.35|5.09|5.022|5.038|4.8|4.672|4.664|4.79|4.921|5.16|5.36|5.3|5.33|5.62|5.7|5.82|6.08|6.23|6.34|6.412|6.006|6.2|6.12|6.238|6.452|6.3|6.822|6.78|6.842|6.83|6.7|6.64|6.75|6.768|6.87|7.17
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|238||238.6|240.6|239.2|239||243.8|248.2|246.6|243.8|242.8|247.8|247.2|251.2|253.2|254|256|254|252.4|255.2|252.8|251.2|255.6|253.8|258|255.6|255.6|254|250|249.2|250|249.8|243.8|237.2|235.4|234.8|240.2|240.6|240.2|240|237.8|237.8|238.4||238.6|240.2|240.2|239.2|240|239|236|233.2|233|233|233.6||234.4|232.4|231|230|232|231|230.2|230.2|236|233.2|231|231|227|228.2|230.4|231.2|227.2|224.6|222.4|222.4|222.6|223|223.2|223|225|225.6|224|224|223.6||219|219|217|218|217.2||216.8|216.2|215.2|214.8|212.8|212|212.2|215.2||||223|225|220.2|222.2|218.6|218.6|222.6|222.6|223|223|225|222.2|221|218.6|212|220|219|226|226.2|229.4|229.4|232|232|231.4|231|236|235.2|234.2|237.2|237.2|237.4|235.6|237|235.6|236|235.6|240|238.2|238|239|238.2|238|240.4|241|241|237.2|235|240|240.4|241.4|243|242.8|241.2|244.4|247|248.2|246|245.2|242.4|239.6|235|241|240.2|240.4|238|237.2|230|||229.4|229|227||230|230.2|230|229.6|229|230.2|231.8|233.4|234|237|232||236.6|236.4|236.4|237|239.8||241.6|248.8|250.4|253.6|252.4|250.2|244|241.6|239.8|238|242.4|238.6|233.6|230.6|229.2|226|224.2|225|227|225.6|||230.6|227.2|224.8|224.2|224.8|225|228|231|232|230|230.4|230|230.4|227|228|231|232.2|236.4|236|230.4|228|229|224|228|235|235|234.6|237.2|243|242|243|242|241.2|241|245.2
09633|100134|/equities/china-power|MSCI_EEM|2.7976|2.7976|2.8074|2.8468|2.8173|2.768|2.7976|2.9256|2.8961|2.9355|2.9256|2.9059|2.9256|2.9847|2.9256|2.9453|2.9059|2.9059|2.8665|2.8468|2.8764|2.8468|2.8271|2.9552|3.0241|3.0241|2.965|2.9355|2.9749|3.0143|3.0537||3.0241|2.9847|3.0438|2.9158|2.8862|2.8567|2.8665|2.8862|2.8862|2.837|2.7877|2.7877|2.7582|2.7385|2.6399|2.6005||2.7286|2.7483|2.7582|2.768|2.6991|2.7385|2.7582|2.7483|2.837|2.7976|2.768|2.7779|2.8862|2.9256|2.8862|2.9355|2.9552|3.0143||2.9847|3.0241|3.0438|3.034|3.0044|3.0537|3.1226|3.1719|3.1522|3.1029|3.0734|3.0241|3.0044|2.965|2.9256|2.8468|2.837|2.8567||2.9059|2.8468|2.9059|2.837|2.9158|2.9256|2.9355|3.0143|3.0241|3.0931|3.0635|3.0044|3.034|2.9847|||2.9453||2.965|3.0044|3.0635|3.0734|3.0931|3.0537|2.9552|3.0734|3.0537|3.0438|3.0241|3.0241|3.1522|3.1522|3.0931|3.0537|3.1029|3.0931|3.2014|3.1817|3.2605|3.2802|3.1817|3.1325|3.034|2.9749|2.9355|2.9355|2.9059|3.0143|3.162|3.2014|3.3196|3.3098|3.3492|3.428|3.3886|3.4181|3.4181|3.3689|3.2507|3.1916|3.2704|3.2408|3.1423|3.2507|3.2211|3.3787|3.428||||3.4378|3.3984|3.4181|3.3689|3.5462|3.359|3.3886|3.4575|3.5856|3.6053|3.6447|3.6053|3.4477|3.2408||3.1719|3.1226|2.7483|||2.6498|2.6596|2.5808|2.6301|2.6793|2.6892|2.6695|2.6892|2.6695|2.6892|2.768|2.7385|2.7582|2.8074|2.79|2.72|2.89|2.89|2.88|2.76|2.91|2.91|2.79|2.74|2.7|2.78|2.76|2.86|2.85|2.85|2.76|2.61|2.69|2.63|2.64|2.49|2.32|2.24|2.23|2.24|2.28|2.55|2.73|2.61|2.67|2.95|2.91|3.07|3.08|2.93|3.02|3.01|2.89|2.81|2.82|2.92|3.04|3.05||3.01|3.1|3.14|3.28|3.52|3.56|3.65|3.76|3.85|3.89|3.72|3.85|3.89|4.13|4.21|
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER|15830|15700|15200|15170|15040|15640||16300|16460|16600|16690|16630|16820|16890|16850|16810||16700|16680|16610|17100|17060|17020|16870|16990|17060|17080|17200||17260|16990|16920|16950|16770|16750|16730|16620|16330|16240|16370|16750||16760|16550|16550|16570|16890|16800|17100|17550|17320||17580|17760|17700|17450||17060|17550|18000|17670|17600|17590|17160|16620|16160|16150|15730|15600|16000|16140||16460|16780|17420|17420|17530|16030|17300|17500|17560|17520|17780|17880|17710|18010||17810|17400|17670|17580|17200|17010|16970|16510|16800|16920|16790|16840|16630|16390|16000|||15660|15550|15100|15150|14990|14380|14700|15330|14310|14700|15000|15500||14380|15580|15900|17200|17150|17350|17530|18010|18280|17600|17000|16810|17070|17210|18140|17780|17890|17780|17550|17930|17980|18500|17710|17940|17650|18700|18770|18630|18800|18800|18620|18630|18390|18620|19290|18580|20600|20710|20840|21210|21340|21400|21230|21020|21000|21170|21600|21750|22000||22000|20800|20460|20300|20410||20600|20400|20140|20100|19680|19620|19270|18530|18270|18320|18710|17850|17900|18560|18540||18900|17930|17780|18800|19000|18490|18550|18000|17940|18100|18070|17670|17520|18510|18760|18500|18200||18000|17100|17700|17500||16900|16560|17600|18980|18800|18620|18290|18010|17410|18080|18550|18440|18510|18220||18310|17730|18100|18040|17400|17100|17420|16230|16470|15900|16400|15770|15360|13560|14800|15510|16230|16300|17000|17150|17500|17910|17260|17390|16950
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH|4.87|4.63|4.53|4.66|4.48|4.75|5.05|5.17|5.505|5.41|5.53|5.5|5.74|5.95|5.88|5.72|5.84|6.02|5.91|5.65|6.03|6.09|5.845|5.29|5.23|5.25|4.9|5|4.99|5.11|4.96|5.2|5.35|5.53|5.41|5.1212|5.02|5.09|4.99|5.19||5.37|5.19|4.96|5.04|5.18|5.01|4.95|5.08|5.17|5.25||5.41|5.265|5|4.8379|4.58|4.91|4.855|4.7|4.345|4.35|4.39|4.03|3.94|4.12||4.42|4.42|4.4|4.665|4.91|4.92|5.16|5.425|5.37|5.74|5.58|5.545|5.5|5.66|5.805|5.9|5.825|5.59|5.6328|6.08|5.81|5.8|5.96|5.85|5.87|6.51|6.63|6.82|6.95|7.005|6.715|6.67|6.5|6.65|6.51||6.58|6.58|6.93|7.14|7.03|6.96|6.73|6.65|6.42|6.82|6.89|6.835|6.71|6.33|6.715|6.801|6.62|6.98|7.04|7.06|7.1092|7.16|7.32|7.5315|7.22|6.78|6.465|7.51|7.29|6.85|7.075|6.83|6.74||6.93|7.15|6.99|7.14|7.49|7.23|7.38|6.8|7.115|6.73|7.165|7.37|6.91|6.63|5.8|6.02|5.78|5.52|5.65|5.57|5.431|5.345|5.1|5.42||6.17|5.761|5.88|5.7|5.7501|5.78|6.15|5.82|5.5||4.9|4.425|4.19|4.595||4.48|4.2106|3.52|3.49|3.67|3.655|3.45|3.42|3.72|3.24|3.57|3.3|3.02|3.17|3.12|2.86|2.855|2.7|2.69|2.41|2.3399||2.4101|2.33|2.65|2.7|2.71|2.78|2.821|2.56|2.34|2.18|2|2.2|2.33|2.25|2.01|2.08|2.11|1.99|1.94|2.04|2.17|2.02|1.65|1.94|2.04|2.02|2.24|2.24|2.19|2.1|2.18|2.12|2.15|2.27|2.51|2.5701|2.72|2.61|2.685|2.675|2.75|2.88|2.86|2.88|3.05|3.06|3.22|3.09|3.1|3.31|3.21|3.2625|3.36
09636|49992|/equities/china-taiping|MSCI_EEM|8.13|8.13|7.68|7.46|7.45|7.44|7.51|7.81|7.76|7.93|8.06|8.06|8.25|8.45|8.5|8.5|8.74|8.89|8.48|8.55|8.51|8.57|7.91|7.81|7.69|7.46|7.28|7.33|7.36|7.32|7.79||8|7.94|7.76|7.7|7.63|7.91|8|8.2|8.32|8.17|8.08|8.08|8.07|8.03|7.94|7.89||8.06|8.1|8.2|8.3|8.19|8.25|8.31|8.36|8.35|8.31|8.33|8.29|8.14|8.15|8.02|8|8.25|8.35||8.42|8.55|8.76|8.95|8.95|9.07|8.98|9.14|9.05|9.07|9.48|9.6|10|9.51|9.51|8.82|8.56|8.72||8.97|8.68|8.51|8.68|8.69|8.68|8.53|8.52|8.66|8.49|8.37|8.3|8.4|8.31|||8.09||8.23|8.27|8.22|8.03|8.33|8.5|8.39|8.54|8.67|8.64|8.56|8.45|8.67|8.63|8.61|8.57|8.9|8.88|9.07|9.25|9.46|9.45|9.57|9.52|9.2|9.23|9.28|9.39|9.58|9.64|9.7|9.48|9.5|9.6|9.59|9.9|9.71|9.85|9.62|9.61|9.61|9.59|9.7|9.9|10.7|10.62|10.74|11.44|11.56||||10.94|10.74|10.74|10.78|10.96|10.7|10.48|10.28|10.16|10.4|10.04|10.24|9.79|9.5||9.42|9.2|9.2|||9.08|9.13|8.99|8.88|9.16|9.37|9.35|9.58|9.63|9.7|9.24|8.51|8.41|8.2|7.95|7.71|7.75|7.46|6.93|6.69|6.84|6.77|6.69|6.57|6.52|6.71|6.66|6.76|6.73|6.66|6.28|6.06|6.18|6.2|6.06|5.68|5.62|5.61|5.36|5.35|5.56|5.74|5.58|5.5|5.57|6.02|5.96|6.09|6.11|6.06|6.07|6.01|6.12|6.23|6.23|6.3|6.5|6.43||6.27|6.4|6.43|6.71|7|7.04|7.13|7.06|7.25|7.33|7.31|7.49|7.72|7.78|7.97|
09637|1056073|/equities/wiwynn|MSCI_EEM|1605|1565|1590|1735|1685|1690|1650|1600|1660|1620|1610|1515|1570|1525|1660|1675|1585|1475||1555|1685|1745|1865|1920|2000|2040|2020|1830|1820|1795|1790|1830|1830|1810|1640|1590|1465|1430|1420|1440|1485|1440|1365|1205|1160|1145|1170|||1180|1160|1200|1180|1175|1135|1145|1140|1080|1125|1195|1180|1180|1180|1140|1145|1185|1180|1155|1125|1085|1070|1045|1045|1060|1055|1030|1005|992|1005|1005|1075|1115|1130|1165|1165|1160||1125|1130|1095|1070|1095|1085|1125|1145|1150|1165|1165|1160|1210|1220|1170|1115|1075||||1095|1110|1065|1075|1095|1095|1045|1005|977|951|923|912|910|902|898|923|950|932|928|921|912|929|928|||950|856|824|841|831|832|826|819|816|809|840|839|835|843|830|815|775|753|750|768|||||||||781|778|772|750|745|770|759|718|721|800|796||791|787|796|812|800|811|821|840|839|850|913|915|910|909|885|897|895|883|888|896|879|884|863|859|847|845|855|855|845|844|846|855|840|829|835|819|823|846|835|833|823|777|745|725|716|702|676|610|635|632|617|641|663|653|673|747|760|788|786||808|816|809|796|800|775|778|765|769|751|764|765|766|781|770|772|780|770|795|781
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH|2.91|2.9|2.9|2.91|2.88|2.88|2.9|2.99|2.99|2.98|3.02|3.07|3.27|3.32|3.35|3.36|3.39|3.46|3.45|3.47|3.56|3.62|3.59|3.56|3.51|3.51|3.46|3.5|3.52|3.43|3.46||3.51|3.58|3.58|3.6|3.59|3.61|3.63|3.65|3.69|3.59|3.53|3.51|3.51|3.51|3.37|3.34||3.83|3.87|4.01|4.05|3.97|3.93|3.75|3.75|3.71|3.73|3.64|3.64|3.6|3.51|3.34|3.3|3.31|3.35||3.52|3.59|3.64|3.62|3.6|3.64|3.65|3.73|3.74|3.75|3.78|3.73|3.76|3.74|3.7|3.57|3.49|3.6||3.71|3.59|3.53|3.54|3.54|3.6|3.64|3.66|3.72|3.69|3.64|3.61|3.68|3.61|||3.55||3.6|3.67|3.68|3.62|3.57|3.57|3.52|3.62|3.58|3.57|3.5|3.49|3.58|3.56|3.59|3.56|3.56|3.65|3.8|4.12|4.25|4.22|4.18|4.12|4.01|4.01|4.12|4.18|4.28|4.26|4.29|4.25|4.3|4.28|4.32|4.37|4.34|4.41|4.45|4.51|4.55|4.53|4.68|4.8|4.69|4.63|4.7|4.75|4.73||||4.63|4.59|4.61|4.58|4.68|4.62|4.56|4.57|4.51|4.55|4.53|4.56|4.47|4.32||4.43|4.39|4.5|||4.5|4.4|4.32|4.31|4.48|4.44|4.39|4.47|4.46|4.55|4.63|4.62|4.63|4.52|4.53|4.34|4.47|4.15|4.02|3.92|4.04|4.06|4.02|3.98|3.95|4.04|3.99|4.1|4.12|4.08|3.92|3.77|3.92|3.97|3.9|3.77|3.78|3.7|3.53|3.54|3.62|3.76|3.75|3.58|3.69|3.92|3.85|4|4.09|4.03|4.08|4.05|4.07|4|4.03|4.14|4.31|4.31||4.18|4.16|4.26|4.56|4.63|4.6|4.63|4.59|4.6|4.56|4.47|4.49|4.64|4.66|4.79|
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH|3760|3760|3700|3720|3700|3700|3690|3680||3680|3690|3630|3680|3680|3720|3730|3720|3730|3670|3680|3770|3830|3810|3840|3950|4020|4270|4220|4210||4230|4250|4230|4210|4200|4240|4240|4210|4220|4280|4300|4210||||4230|4230|4210|4250|4300|4300|4320|4390|4410|4410|4480|4560|4540|4540|4460|4440|4460|||4500|4510|4380|4380|4370|4390|4420|4390|4430||4420|4460|4400|4370|4370|4400|4360|4430|4390|4400|4350|4280||4360|4150|3960||||||4090|4090|4120|4100|4180|4200|4230||4230|4250|4220|4250|4260|4260|4300|4280|4230|4240|||4150|4100|4070|4040|4100|4130|4080|4080|4080|4060|4080|4070|4050|4150|4110|4180|4210|4350|4400|4380|4500|4500|4480|4510|4500|4520|4490|4580|4920|4810|4720|4660|4680|4630|4620|4660|4710|4750|4760|4810|4790||4760|4770|4720|4720|4750|4720|4660|4640|4660|4690|4670|4600|4610|4570|4610|4700|4700|4710|4740|4740|4760|4770|4740|4700|4730|4660|4640|4670|4630|4580|4600|4560|4670|4670|4700|4660|4670|4620|4660|4560|4530|4550|4550|4560|4550|4560|4560|4550|4540|4530|4520|4500|4520|4600|4500|4470|4500|4460|4500|4640|4980|5275|5175|5200|5250|5250|5225|4930|4810|4800|4770|4770|4660|4730|4700|4760|4840|4830|4850|4820|4710|4790|4780|4770|4750|4770|4740|4730|4620|4510|4610|4580|4600|4560|4510
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH|38.3|37.4|37.15|37.6|37.7|37.6|37.65|37.65|36.9|37.05|37.6|37.4|37.25|36.8|37.05|37.25|36.9|37.15||37|37.7|38.45|38.4|38.45|38.35|38|37.65|38.3|38.05|38.3|38.7|38.45|38.85|39.05|39.3|39.45|39.05|38.45|38.75|38.85|39|39.1|40|40.55|40.55|40.6|40.4|||40.55|40.95|40.9|40.75|40.05|39.4|38.85|38.85|38.25|38.3|38.7|38.45|38.7|37.9|37.7|39|39.5|39.5|39.25|39.65|39.35|39.8|40.25|40|39.65|39.4|39.05|38.4|38.3|38.25|38.15|38.25|38.3|38.4|37.8|37.7|37.6||37.5|36.95|36.85|36.8|36.75|36.75|36.7|37.15|37.15|37.65|37.5|37.25|37.5|37|36.85|36.35|36.05||||36.55|36.35|35.8|35.8|36.05|36.8|34.5|34.4|34.1|34|33.95|34|34.2|34.15|34.15|34.4|34.6|34.75|34.85|34.45|34.1|34.05|34|||34.25|34.65|34.4|34.5|34.45|34.1|34.1|34.05|34.15|33.8|33.75|33.85|33.85|33.85|34.1|34.5|34.5|34.4|34.5|34.3|||||||||34.3|34.3|34.2|34.45|34.6|34.55|34.5|34.3|34.25|34|33.35||33.8|33.5|33.9|34.05|33.75|33.5|33.65|33.5|33.7|33.85|34|34.25|34.3|34.05|34.55|34.35|34.2|34.5|34.45|34.6|34.3|34.55|34.35|34|33.65|34.1|33.9|33.55|33.5|33.35|33.5|33.6|33.8|33.6|33.55|33.2|33|33.25|33.25|33|32.6|32.65|32.8|32.3|32.3|32.25|32.25|31.8|31.85|31.8|31.85|32.35|33.5|33.8|33.25|34|34|34.3|34.15||35.15|35.55|35.3|35.15|35|35.3|36.05|36.05|36.6|36.6|37.2|38.15|38.9|39.1|38.7|38.2|37.9|35.45|35.25|34.95
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH|20.7|20.7|20.5|20.4|20.3|20.3|20.1|20.1|20.2|20|20.2||20.4|20.4|20.7|20.7|20.6|20.7|20.9|21.2||21.2||20.8|21.3|21.2|21.2|21|21.2|21.4|21|20.7|20.6|20.5|20.4|20.8|20.6|20.6|20.8|21.1|21|20.9|20.6|20.1|20.1|20.5|20.5|20.7|20.7|20.8|21|20.8|20.8|20.6|20.7|20.6|20.6|20.4|19.9|19.8|19.8||19.8|20|20|20.1|20.4|20.5|20.6|20.9|20.6|20.4|20.8|22.1|22.1|22.5|22.5|22.7|22.8|22.1|22.1|22|||21.8|22.1||22|21.5|21.3|21.3|21.6|21.8|21.7|22|21.9|21.3|||21|21.2|21|21||21|21.2|21.1|21|20.9|21|21|20.9|20.9|21.2|21.1|20.4|20.1|20|19.6|20|19.8|20.3|20.6|20.8|21.1|21.7||21.6|21.6|21.6|21.8|21.9|22.4|22.7|22.8|22.4|22.3|22.2|22.2|21.9|21.5|21.5|21.7|21.7|22.1|22.3|22.4|22.4|22.3|22.2|22.3|22.5|22.5|22.8|22.9|23.3|23.5|23.5|23.6|23.5|23.5|23.6|23.6|23.8|23.9|23.6|23.4|23.3|23.2|23.3|23.5||23.7|23.6|23.4|23.2|23.1|22.9|22.8|22.6|22.7|23.2|23.2|24|24.2|24.2||24.1|24|24.1|24.3||24.3|24.4|24.2|24.2|24.2|24.2|24.2|24.3|24.3|24.2|24.2|24.2|24.1|24.3|24.3|24.4|24.2|24.3|24.4|24.3|24.3|24.3|24.3|24.2|24.1|24|24|24.6|25.5||25.5|25.25|25|25.25|25|||25.25|25.25|25.25|25.75|26|25.75|25.5|25.25|25.75|25.75|26|26.25|26|26.25|26.5|26.5|26.5|26.5|26.5|26.75|26.5|26.75|27
09642|943515|/equities/fosun-pharma|MSCI_EEM|18.94|18.96|18.62|18.66|18.66|18.38|18.34|18.84|19.04|19.12|18.92|19.16|19.58|19.72|19.7|19.32|19.68|20.5|19.94|20|20.5|20.5|20.45|20.5|20.55|20.4|20.2|20.35|20.25|20.15|20.35||20.75|20.85|20.65|20.45|20.4|20.3|20.5|20.9|20.8|20.75|20.55|20.5|20.75|20.9|20.5|20.25||20.85|21.35|21.35|21.1|20.5|20.45|20.25|20.2|20.55|20.3|20.6|20.45|20.7|20.45|20.45|20.95|21.2|21.05||20.9|21.35|21.7|21.35|21.2|21.25|21.5|21.6|21.15|21.3|21.8|21.9|22|22.25|22.45|22.4|22.15|22.2||22.05|22.1|21.8|21.65|22.8|23|23.2|23.25|23.5|23.45|23.6|22.85|23.25|23.4|||22.7||22.3|22.05|21.95|21.65|21.8|21.9|21.95|21.95|21.7|21.9|21.45|21.2|21.65|21.45|21.4|21.15|21.6|21.65|22.2|22.45|22.95|23.25|23.15|23.05|22.6|22.65|23.05|23.5|23.9|24.1|24.35|23.95|24|23.65|23.65|23.85|23.8|23.85|24.05|24.15|24.5|24.4|24.95|25.35|25|24.85|25.4|26.5|26.85||||26.45|26.1|26.05|26.25|27|25.8|25.6|25.95|25.7|26.4|26.05|25.65|25.35|24.9||24.8|24.85|24.5|||24.3|24.75|24.75|24.8|25.15|25.3|25.25|26.15|25.25|25.55|24.85|23.95|23.4|23.85|24.05|24.05|24.4|24.95|24.5|23.55|23.5|24|23.5|24.65|25.7|25.1|23.9|24.4|23.6|23|22.7|22|22.4|22.45|22.95|22.45|21.95|21.25|19.98|19.36|19.14|19.5|19.02|18.2|18.14|19.24|18.88|19.06|18.92|18.48|18.02|17.78|17.36|17.54|17.94|18.12|18.9|19.12||18.72|18.84|18.36|18.2|18.56|18.52|18.8|19.12|19.5|20.2|20|20.2|20.45|20.1|20.7|
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH|47350|47200|46950|47000|46800|47100|47150|47050|47050|46900|47200|46800|46400|46350|46350|46500|46150|45950|46150|46100|45550|45750|45400|45050|44050|44750|44750|45100|44800|44850|45300|45450|45900|45800|45400|44350|43300|43500|44100|45050|45800|46200|46250|46250|47500|47150|47250|47100|47000|46750|47000|46800|47200|48100|48500|48800|48900|48900|49500|49550|49450|49200|49000|49200|49700|49500||49300|49350|49750|49650|49500|49800|49200|49050|49500|49750|50100|49850|48550|48250|48150||47600|47600|47200||47250|47200|47400|47500|47650|48000|48050|48450|47800|47800|48100|47550|47550|47250|47100|47500|47700|47800|47000|47400|47200|47500|48400|48000|47900|47850|47500|48350|47800|46900|46850|46800|46650|46100|45850|46400|46250|46600|46250|45400|45100|44800|45150|44800|44500|44800|44750|44700|44700|44600|43850|44500|46400|47650|47000|46300|46400|46350|46300|46150|46050|46150|46100|46600|47050|46250|46100|46100|46900||46800|46750|47050|46350|46050|45700|45900|46400|46850|47350|46900|46600|46750|46500|47100||47400|48200|49200|48900|48650|48500|48400|48400|48750|48750|49300|49600|49750|49850|49900|49950|50100|50300|50300|50100|50000|49450|49700|49600|49950|50000|49750|49600|49150|49550|49600|49550|50100|50000|50400|50400|50600|50100|49900|50000|49700|49800|50000|49900|49950|49450|49000|49250|49050|49400|48900|49100|49500|48800|48750|48550|48300|48700|50200|50000|50500|50700|50100||50300|50000|50900|52100|52000|51500|51300|51400|51400|51300|50700|50500|51000|51400|
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH|11.38|11.3|10.92|11|10.88|10.82|10.72|10.96|10.9|11.02|10.94|10.88|10.98|11.36|11.46|11.18|11.58|12.7|12.42|12.62|13|12.8|12.5|12.38|12.42|12.16|12.04|11.78|11.8|11.84|12||11.96|11.98|11.8|11.82|11.72|11.8|12|12.32|12.22|12.26|12.46|12.34|12.52|12.66|12.4|12.4||12.38|12.74|12.7|12.6|12.18|12.24|12.1|11.86|11.98|11.92|11.76|11.8|11.48|11.26|10.92|10.88|10.98|11.5||11.8|12.04|12.22|12.24|12.14|12.24|12.68|12.76|12.6|12.56|12.76|12.78|12.72|12.92|13|12.68|12.32|12.8||12.88|13.12|12.92|12.94|13.16|13.26|13.44|13.24|13.52|13.3|13.3|13|13.2|12.4|||11.68||11.66|12.18|12.32|12.3|12.3|12.56|12.06|12.04|12.1|12.22|12.12|12.08|11.92|12.08|12.12|11.74|11.96|12|12.06|12.14|12.44|12.54|12.56|12.4|11.9|11.66|12.08|12.16|12.1|12.1|12.4|12.58|12.7|12.88|13.16|13.44|13.18|13.24|13.4|13.28|12.98|13.12|13.64|13.74|13.26|13.22|13.78|14.08|13.78||||13.68|13.4|13.22|13.5|13.48|13.32|13.14|13.06|13.14|13.2|12.66|12.78|12.4|12.06||12.06|11.92|12|||11.64|11.74|11.74|11.5|11.58|12.22|12.24|12.7|12.58|12.98|13|13.2|11.66|11.42|11.1|11|10.94|10.2|9.79|9.3|9.56|9.62|9.48|9.68|10.02|10.4|10.14|10.3|10.2|9.79|9.46|8.92|9.38|9.57|9.53|9.1|9.06|9.01|8.72|8.54|8.91|9.29|9.04|8.84|9.01|9.22|9.01|9.31|9.38|9.3|9.29|8.99|8.81|8.99|8.9|9.21|9.41|9.45||9.08|9.13|9.18|9.42|9.51|9.42|9.6|9.29|9.91|10.28|10.14|10.32|10.52|10.62|10.8|
09645|50026|/equities/haitong-sec|MSCI_EEM|4.99|5.01|4.9|4.91|4.89|4.87|4.89|5.03|5.05|5.08|5.05|5.06|5.16|5.28|5.29|5.3|5.35|5.47|5.31|5.3|5.31|5.41|5.12|5.13|5.12|5.08|4.91|4.91|4.92|4.9|4.87||4.89|4.86|4.83|4.8|4.78|4.74|4.75|4.8|4.85|4.83|4.67|4.89|4.94|4.97|4.94|4.99||5.1|5.17|5.18|5.25|5.13|5.13|5.13|5.18|5.23|5.19|5.22|5.19|5.16|5.15|5.1|5.08|5.1|5.12||5.16|5.22|5.32|5.33|5.34|5.4|5.38|5.44|5.36|5.43|5.51|5.52|5.75|5.62|5.48|5.33|5.29|5.27||5.13|5.04|5.04|5.07|5.08|5.1|5.21|5.21|5.25|5.11|5.07|5.02|5.05|4.99|||4.96||4.99|4.92|4.83|4.76|4.82|4.9|4.83|4.88|4.86|4.85|4.76|4.7|4.94|4.89|4.9|4.8|4.93|4.89|5.02|5.13|5.16|5.19|5.18|5.16|5.07|5.03|5.05|5.15|5.2|5.22|5.28|5.13|5.08|5.18|5.16|5.27|5.25|5.28|5.31|5.26|5.26|5.24|5.34|5.45|5.4|5.32|5.41|5.65|5.6||||5.43|5.34|5.33|5.32|5.25|5.16|5.05|5.13|5.08|5.05|4.97|4.94|4.81|4.69||4.79|4.8|4.78|||4.77|4.76|4.75|4.71|4.74|4.75|4.76|4.8|4.82|4.89|4.94|4.84|4.84|4.92|4.8|4.71|4.81|4.64|4.5|4.36|4.41|4.42|4.4|4.34|4.31|4.38|4.4|4.51|4.44|4.42|4.24|4.12|4.13|4.12|4.09|3.95|3.93|3.94|3.87|3.77|3.88|4|3.95|3.87|3.92|4.16|4.04|4.08|4.06|4.04|4.01|3.94|3.92|3.93|3.9|3.87|3.99|3.94||3.81|4.07|4.1|4.25|4.42|4.49|4.61|4.64|4.68|4.76|4.74|4.81|4.94|4.94|5.04|
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH|40.75|41|40.5|41|40.75|40|39|38.5|38|37.5|38.5||39|38.25|37.75|38|38.5|39|39.75|41||41.25||40.75|40.75|40|40.5|40.25|40.5|40|39.75|38.75|38.25|37.75|38.5|38.75|38.25|37.75|38.5|39.5|39.25|38.25|37.75|36.25|36.75|37.5|37.5|37|38.75|39|39.5|39.25|39.5|39.5|39.5|40.5|40|40|39|38.5|38.75||39.75|40|41.25|41.5|41.75|41.5|41.25|42.25|42|40.5|42|43|43.25|45|44.75|45.75|45.5|45|45.25|44.75|||44.25|44||44.25|44|43.75|43.75|43.5|43.5|43.5|43.75|44.5|43.75|||44.25|44.5|44.5|44.75||44.5|44.5|44.5|44|43.75|44.75|44.75|45.25|45.5|45|44.25|43.5|43.25|43.5|42.5|42|41.25|41.75|43|44|43|43.5||43.75|44.5|45|44|44|43.75|44.75|45|44.25|44|44|44.5|44.5|45|45|44.75|44|44|43.75|44.25|43.75|43.75|42.75|42.5|42.75|43|43|43.25|43|43|43|43.25|43|43|43|44|44.25|44.75|44.5|46.25|46|45.75|46.25|46.25||46.25|46|45.75|45.25|45.25|44.75|44.5|44.25|44|43.75|43|43|43.25|43.25||43|43|43.25|43.25||43.5|43|42|41.75|42|42|42.25|42.25|42|42|41.75|41|41.25|41|41|40.75|40|40|40|40.25|41|41|41.25|41.25|41.75|41|40.25|40|40.25||40|39.5|39.5|39.75|39|||38.5|38.75|38.75|38.75|39.5|39.5|38.5|37.75|39.25|39.75|39.5|38.75|38|38.75|38.75|38.75|39|38.5|38.75|39.5|39.75|40.25|40.5
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM|3.57|3.58|3.56|3.55|3.44|3.36|3.33|3.39|3.38|3.47|3.48|3.63|3.66|3.82|3.8|3.77|3.76|3.79|3.7|3.76|3.82|3.81|3.6|3.69|3.71|3.46|3.38|3.45|3.48|3.43|3.46||3.55|3.49|3.44|3.35|3.41|3.35|3.38|3.45|3.43|3.33|3.31|3.3|3.36|3.3|3.26|3.29||3.46|3.56|3.62|3.61|3.48|3.49|3.4|3.51|3.57|3.5|3.53|3.48|3.51|3.43|3.35|3.41|3.48|3.43||3.48|3.67|3.78|3.85|3.82|3.95|3.98|4.02|4.01|4.02|4.32|4.63|4.67|4.75|4.64|4.63|4.58|4.58||4.64|4.5|4.34|4.42|4.42|4.52|4.63|4.77|4.76|4.53|4.34|4.21|4.21|3.98|||3.9||3.89|3.92|3.89|3.76|3.84|3.88|3.82|3.96|3.81|3.78|3.89|3.85|3.86|3.76|3.97|3.96|3.83|3.91|4.07|4.09|4.17|4.16|4.21|4.17|4.01|3.94|4.01|4.05|4.25|4.32|4.35|4.07|4.02|3.95|4.13|4.11|4.06|4.13|4.21|4.2|4.02|3.94|4.1|4.35|4.2|4.16|4.12|4.14|4.07||||4.01|3.87|3.87|3.74|3.86|3.82|3.8|3.8|3.7|3.48|3.39|3.38|3.31|3.23||3.28|3.34|3.32|||3.23|3.27|3.25|3.23|3.33|3.34|3.31|3.43|3.39|3.44|3.42|3.4|3.39|3.49|3.38|3.18|3.28|3.2|3.06|2.94|3.06|3.07|3.03|2.97|2.92|2.95|2.9|3.02|2.96|2.94|2.68|2.58|2.65|2.58|2.39|2.24|2.21|2.23|2.21|2.23|2.24|2.4|2.45|2.48|2.48|2.56|2.48|2.56|2.56|2.52|2.54|2.56|2.53|2.57|2.57|2.64|2.66|2.65||2.51|2.48|2.5|2.5|2.62|2.7|2.82|2.91|2.94|2.99|2.93|2.96|3.04|3.11|3.19|
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM|10.66|10.86|10.5|10.32|10.26|10.18|10.1|10.66|10.6|10.72|10.7|10.64|10.88|11.32|11.22|11.1|11.14|11.32|10.8|10.86|10.98|10.98|10.22|10.2|10.22|9.91|9.62|9.64|9.63|9.48|9.39||9.44|9.17|9.13|9.55|9.51|9.47|9.5|9.69|9.75|9.66|9.42|9.42|9.43|9.42|9.35|9.32||9.6|9.78|9.73|9.74|9.62|9.63|9.58|9.69|9.92|9.78|9.68|9.68|9.62|9.75|9.61|9.55|9.51|9.6||9.57|9.74|9.97|10.12|10.22|10.4|10.32|10.4|10.26|10.36|10.46|10.52|10.66|10.5|10.32|10.08|9.85|10.02||10.06|9.9|9.96|9.99|9.98|10.06|10.1|10.08|10.02|9.59|9.42|9.33|9.38|9.31|||9.21||9.17|8.96|8.82|8.67|8.77|8.78|8.74|8.83|8.78|8.68|8.58|8.65|8.57|8.5|8.56|8.44|8.48|8.45|8.68|8.84|9.02|9.1|9.06|8.99|8.85|8.82|8.92|9.05|9.18|9.18|9.31|9.14|9.12|9.05|9.07|9.19|9.16|9.21|9.28|9.25|9.39|9.26|9.38|9.75|10|10.06|10.14|10.24|10.2||||9.9|9.8|9.83|9.86|9.46|9.34|9.13|9.3|9.42|9.23|9.14|9.18|8.79|8.43||8.9|8.83|8.82|||8.76|8.59|8.5|8.52|8.75|8.91|8.9|9.01|9.04|9.03|8.99|9|8.92|9.18|8.99|8.81|9.04|8.83|8.52|8.4|8.61|8.64|8.54|8.49|8.46|8.64|8.59|8.7|8.62|8.7|8.34|8.16|8.17|8.16|8|7.72|7.71|7.74|7.65|7.65|7.95|8.35|8.21|8.23|8.38|8.95|8.72|8.88|8.94|8.85|8.83|8.54|8.53|8.57|8.61|8.42|8.64|8.67||8.25|8.53|8.5|8.82|9.05|9.06|9.41|9.38|9.5|9.57|9.68|9.8|10.24|10.18|10.34|
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH|1769.9021|1797.4565|1788.3705|1797.5553|1817.2089|1801.5057|1797.4565|1753.3102|1772.7662|1781.6548||1790.642|1777.7042|1770.5935|1763.8777|1763.8777|1766.0504|1777.7042|1791.5309|1783.63|1780.7659|1780.6671|1772.7662|1771.0873|1771.7786|1790.2469|1759.0383|1763.6802|1767.9269|1739.2861|1659.1907|1645.8579|1609.8099|1609.8099|1622.1552|1611.8839|1590.0577|1585.1196|1580.0828|1611.8839|1595.0945|1538.8005|1504.6292|1491.2964|1491.2964|1481.519||1521.9124|1516.283||1515.9867|1511.0486|1521.0236|1530.8997|1515.9867|1522.9|1520.3322|1525.9615|1533.7638|1536.0353|1530.8009|1520.826|1501.1725|1487.4447|1506.2094|1505.7156|1505.5179|1506.3081|1507.0981|1488.531|1523.1963|1505.1229|1491.4939|1472.5317|1481.4203|1471.5441|1486.3583|1502.1602|1514.0115|1515.8879|1560.4293|1580.5767|1512.0363|1513.2092|1528.0175|1522.4644||1499.4192|1480.8164|1471.6538|1466.9337|1453.1437|1425.1932|1463.3242|1476.1888|1490.0715|1473.9677|1471.5613|1463.6945|1476.1888|1443.796|1418.8998||1416.8636|1416.1232|1406.9607|1421.5837|1411.5883|1409.6447|1410.6627|1407.701|1388.2654|1376.2338|1398.4459|1399.464|1409.5521|1388.3579|1406.7755|1408.0713|1398.5386|1411.5883|1388.3579|1422.5093|1414.1797|1392.8929|1406.7755|1419.7327|1419.7327|1397.5205|1416.3083|1408.2563|1388.2654|1362.7213|1362.3511|1342.1749|1355.8726|1364.3872|1379.0103|1375.4008|1347.5428|1337.3623|1319.3148|1318.8521|1305.8949|1300.527|1305.1545|1311.7257|1312.1884|1314.3171|1314.2245|1297.658|1323.5721|1314.3171|1291.0868|1283.6827|1296.6399|1251.3824|1231.8541|1231.4839|1212.8812|1198.7208|1198.5358|1196.6847|1181.8766|1177.249|1194.371|1196.7773|1199.9241|1203.1633|1193.9082|1217.046||1251.2898|1244.9963|1246.7549|1261.0077|1242.1273|1247.5878|1250.3644|1243.8857|1217.1385|1212.4185|1210.5674|1212.4185|1216.1205|1221.6735|1222.599|1218.897||1217.046|1208.809|1203.1633|1208.7164|1207.7909|1203.2559|1199.4613|1216.213|1213.4365|1203.1633|1212.4185|1204.0889|1182.7095|1185.6711|1177.3416|1187.4297|1177.249|1184.7456|1187.4297|1212.4185|1226.301|1236.6667|1199.7389|1175.7682|1150.6869|1155.7772|||1161.6079|1153.2783|1125.8832|1119.7748|1110.7974|1094.2307|1097.6552|1093.9531|1110.6123|1109.6868|1094.2307|1099.5061|1084.698|1102.2827||1139.3031|1147.1699|1138.3776|1149.4838|1133.75|1131.899|1116.1654|1124.5875|1149.4838|1167.2535|1196.2219|1181.9691|1138.3776|1167.0684|||1226.301|1212.4185|1217.046|1221.6735
09651|100021|/equities/byd-electronic|MSCI_EEM|31.3|29.8|32.4|32.35|31.75|30.25|28.8|29.4|27.9|28.55|28.5|27.15|28.55|28.95|29.75|29.85|29.95|29.85|29.2|29.5|29.65|29.5|28.7|28.25|27.7|27.55|26.75|26.85|27.4|26.9|26.3||24.95|24.9|24.7|24.65|24.6|24.1|23.8|23.95|24.55|23.6|23.4|23.65|23.65|22.95|22.7|22.5||23.2|23.7|24|24.25|24.85|24.8|24|23.95|23.5|23.3|23.7|23.45|23.9|23.15|22.8|22.25|22.75|22.35||21.9|22.5|23|23.7|23.6|23.6|23.3|23.5|22.7|23.75|23.85|23.4|23.4|22.9|22.9|22.75|22.5|23.05||23.35|21.8|21.35|21.45|22.25|22.55|23.1|23.05|23.25|23.55|23.4|23|23.8|23.95|||23.7||24|24.05|22.95|22.3|22.3|22.85|22.75|23.2|22.4|21.6|20.3|20.4|20.5|20.1|20.35|20|21.1|21.2|22.8|23.1|23.8|23.55|24.15|24.2|22.8|22.5|22.8|24.85|24.4|24.6|25.2|25.2|25.8|26.3|26|26.1|26.3|27.2|26.2|26.6|26.85|26.6|27.4|27.7|26.9|26.6|27.05|27.9|26.95||||25.8|25.6|25.1|25.1|25.2|25.05|25|24.8|24.65|24.4|24.15|24.55|24.05|24.3||24.85|24.4|24.45|||24|26.5|26.2|26.1|26.45|25.9|26.2|26.75|26.55|26.45|26.25|25.2|24.95|25.5|25.3|24.8|24.6|24.05|23.3|21.85|22.65|22.2|21.55|21.75|22.05|22.8|23|24.25|23.3|24|23.4|21.7|22.45|22.95|23.4|23|22.8|23.25|22.65|20.4|19.92|21|19.88|18.32|18.66|19.72|18.5|19.12|18.6|17.38|17.42|17.04|16.54|16.76|16.9|19.16|19.6|19.6||18.5|18.46|18.98|19.78|20.4|20.7|21|21.45|21.85|22.65|22.15|22.8|23.3|23.85|23.8|
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM|299.5|299|300|303.5|299.5|303|301.5|300|303|308.5|306|300.5|307.5|308.5|318|323.5|329|321||321.5|325|314.5|307|304|303|301.5|311.5|320.5|316.5|315|339|341|342.5|337|332|334.5|331.5|326.5|330|345|341.5|342.5|340.5|343|340.5|339|336.5|||335.5|338.5|343|348.5|351.5|356|358.5|356.5|360.5|361|347.5|344.5|340.5|346|350|350|349|348|338.5|340|349.5|357.5|346.5|339.5|337|335|336|333|340.5|342|339|341|345.5|338.5|342|344|341.5||331.5|327|324|325|320|325.5|326|328|331.5|331.5|333.5|329|325.5|324.5|324.5|323.5|325||||325.5|327|325|322|322|323.5|322|320.5|317|317.5|313|305|307|307|316.5|321.5|331|335|335|333|334|325.5|326|||323.5|321|318.5|328|329|330.5|330|327|322|316.5|316|316|315|314|314.5|312.5|310|308|310|315|||||||||315|320|314.5|310.5|308|304|302|295.5|292.5|292.5|287.5||291|282.5|277|280|276.5|276|277.5|270|272|280.5|284|284|274.5|271.5|272|274|280|277|278|285|281|289|287.5|280.5|271|276|273|268|260|267.5|279|281|282.5|270|263|249.5|239.5|242|244|238|237|244|252.5|250|246|245|242.5|237|241|243|245|244|244|239|230.5|235|231.5|249.5|245.5||250|251|253|252.5|248|250.5|256|255|254.5|252.5|263.5|264|271|277|276.5|281|281|279.5|284|279
09653|50105|/equities/harmony|MSCI_EEM|7382|7429|7510|7416|6620|6500|6577|6505|6638|7321|7271|7246|7372|7320||7351|7185|7116|7116|7213|7456|7532|7561|7561|7820|7902|8000|8064|8111|8200|8315|8152|7996|8013|7550|7566|7344|7400|7476|7767|7940|7835|7754|7604|7628|7653|7885|7840|7609|7645|7900|8161||8045|8452|8563|8531|8560|8660|8857|8820|8879|9104|9010|9101|8929|9063|9089|8964|9116|9179|9363|9433|9322|9523|9818|9802|9550|9501|9669|9730|9720|9389|9321|8960|8404||8373||8364|8222|7903|7840|7922|7892|8160|8230|8213|8418|8256|8288|||8150|7939|7498|7096|7318|7216|7268|7232|7114|7172|7178|6968||6885|6331|6451|6424|6357|5816|5414|5386|5446|5621|5710|5535|5490|5420|5485|5505|5508|5458|5460|5788|5750|5770|5825|5824|5939|5935|5941|6218|6255|6004|6029|6082|6381|6151|6010|6130|6273|6514|6349|6402|6496|6457|6419|6605|6678|6769|6797|6760|6780|6645|6636|6455|6356|6041|5883||5809|5864|6058|||5995|5844|5877|5730|5635||5853|6085|5917|5950|6074|6041|5995|5865|6027|5980|6215|5954|5798|6063|6091|6070|5954|5820|5562|5648|5761|5878|5963|5816|5862|5453|5499|5123|5001|4729|4700|5060|5131|4976|4950|4988|4903|4779|4815|4619|4594|4670|4796|4575|4577|4628|4980|4929|4975|5023|4922|4893|4580|4234|4123|3947|3799|3595|3430|3333|3570|3597|3616|3581|3471|3619|3692|3749|3821
09654|13890|/equities/nine-dragons-paper|MSCI_EEM|4.35|4.36|4.29|4.32|4.22|4.3|4.25|4.4|4.35|4.39|4.41|4.31|4.54|4.38|4.43|4.52|4.59|4.7|4.78|4.93|4.97|5.06|4.98|4.91|4.87|4.88|4.72|4.77|4.81|4.72|4.74||4.87|4.88|4.86|4.82|4.83|4.82|4.87|4.87|4.89|4.86|4.82|4.77|4.72|4.69|4.62|4.5||4.61|4.68|4.73|4.75|4.71|4.68|4.67|4.63|4.69|4.61|4.64|4.54|4.43|4.47|4.18|4.31|4.31|4.55||4.65|4.93|5.1|4.99|4.92|4.95|5.09|5.07|5.03|5.08|5.29|5.39|5.54|5.53|5.42|5.32|5.32|5.46||5.4|5.37|5.3|5.54|6|6.04|5.95|6.04|6.02|6.02|6.11|6|6.13|5.92|||5.86||5.81|5.76|5.87|6.03|6|5.98|6|6.06|5.95|5.87|5.75|5.61|5.71|5.63|5.55|5.48|5.6|5.63|5.84|6.11|6.29|6.42|6.48|6.38|6.38|6.27|6.26|6.18|6.38|6.43|6.6|6.58|6.57|6.54|6.71|6.87|6.79|6.77|6.56|6.4|6.41|6.28|6.83|7.08|6.93|6.81|6.99|7.22|7.29||||7.18|7.12|7.12|7.33|7.45|7.29|7.35|7.45|7.5|7.61|7.52|7.58|7.27|6.92||6.99|6.89|7.07|||7.09|7.21|6.95|6.97|7.18|7.11|7.26|7.07|6.73|6.5|6.32|6.17|6.14|6.21|6.14|6.06|6.2|5.86|5.74|5.6|5.78|5.75|5.72|5.64|5.55|5.65|5.6|5.52|5.36|5.35|5.08|4.9|5.1|5.1|4.87|4.75|4.75|4.69|4.6|4.58|4.8|4.79|4.64|4.61|4.65|4.89|4.66|4.76|4.67|4.56|4.61|4.63|4.54|4.64|4.65|4.72|4.85|4.82||4.64|4.74|4.68|5.03|5.65|5.58|5.55|5.63|6.05|6.1|6.07|6.07|6.15|6.2|6.3|
09655|19598|/equities/tupras|MSCI_EEM|117.5313|113.2741|103.5076|105.0936|107.6813|116.0287|106.3458|103.925|98.6662|94.6594|93.4073|93.0734|85.8946|86.479|84.3086|84.5591|86.3955|82.4305|82.7644|84.4756|83.9747|83.4739|80.5523|78.2985|76.629|76.3786|75.7943|75.3352|73.9579|70.9528|72.0797|74.6257|72.9562|74.1248|74.7091|74.5005|74.7926|73.1649|70.7024|68.1147|69.7007|67.28||||65.694|64.8592|62.6889|59.7673|59.976|59.6004|59.9343|60.9777|60.2682|59.7673|61.4785|64.2332|63.8993|63.1897|62.3967|59.976|58.8908|57.0544|56.2197|55.9275|57.5135|55.1345|53.0059|53.0894|53.3816|52.7555|52.839||54.3415|55.4684|53.5902|53.3398|58.1813|54.1328|54.0076|54.0911|53.5068|53.3816|55.0928|53.632|54.0911||54.6754|57.3466|57.3883|59.6838|60.7273||61.562|61.3533|61.1029|62.0628|63.8575|64.8592|65.1931|64.734|64.2749|63.8575|64.4419|66.1531|66.2783|63.619|62.9393|63.3209|60.4827|61.1028|62.4742|63.3924|64.4299|63.2016|62.665|63.4401|66.2186|66.8983|66.3021|66.2067|67.8165|69.4025|70.7289|70.8397|69.3221|67.4722|65.2124|66.4863|65.9103|65.2678|64.2708|64.8025|64.4591|64.9133|66.9072|67.439|67.7934|67.8488|63.6837||||||57.7241|61.9224|60.9587|56.9487|62.3323|65.2456|66.9183|66.4531|67.9042|66.5306|67.1288|66.5749|64.8247|64.0825|63.1409|59.5519|55.996|56.0514|52.0747|52.263|52.407|54.844|53.1935|54.0797|56.3505|58.1007|58.5881|56.7161|55.6194|55.0323|55.3757|55.9739|52.0857|52.3959|52.6728|51.5319|50.3577|49.9035|49.2942|50.0475|51.1885|48.3527|47.7434|47.3335|50.8118|53.0495|52.3627|52.9055|53.3596|53.1159|51.698|52.1522|51.5983|51.0112|51.5651|49.2167|47.2228|46.6468|45.6719|47.3779|47.8653|47.2339|47.1895|47.2892|47.6105|48.7182|47.1009|45.2067|44.4867|43.3125|42.2601|40.665|40.0779|40.4656|40.5431|41.4847|41.817|40.953|39.812|39.4022|39.1695|38.0064|36.8322|36.378|37.1091|37.7295|38.1726|38.095|38.2612|36.4445|36.09|32.7447|31.8363|31.7145|32.4345|32.5896|32.4123|33.9521|33.7638|33.7306|33.4758|34.506|36.8654|37.1091|35.1485|36.4002|36.9651
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER|47.4||47.15|47.1|47.25|47.1||47.05|47|46.8|45.6|46.5|47.9|49.05|49.75|49.95|50.15|49.75|52.15|52.05|54.3|53.8|54.55|53.95|53.55|53.55|53.3|53.5|53.35|53.3|53|53.7|54.65|54.5|54|53.95|54|53.85|54.7|53.45|54.1|54|53.5|53.25||53|54|53.15|52.2|52|55.5|55.7|53.2|53.15|53.1|52.6||54|54.2|54|53.55|54.1|53|52|53.5|54.65|54|53.8|54.65|54.95|54.7|54.6|54.6|54.75|54.55|54.85|54.55|55.4|55.2|54|53.5|54|55.5|55.5|55.5|53.15||52.15|52|51.85|51.95|51.1||50.2|50.35|51.75|51|51.25|51|51.1|51.2||||51.6|51.55|50.2|48.4|51|50|50|51|51.1|50.95|51.4|51.45|50.1|48.8|47.55|48.5|50|50.25|50.25|51.4|52.1|53.65|53.8|53.85|53.85|53.6|54|53.55|53.6|53.6|53.5|54|54|54.25|54.65|54.2|54.55|56.2|56.55|56.65|56.5|57.1|56.8|56.35|58|56.6|56.5|58|57.85|57.5|58.15|57.3|56.95|58|57.4|57.85|58|59.05|58.75|58.5|58.4|58.55|58.45|57.7|58.45|57.45|57.05|||56.75|56.2|56.2||56.15|56.5|55.5|54.3|54.05|54.05|54.1|54.15|53.95|53.6|53.8||53.8|54.05|54.3|55|57.2||56.35|56.1|55.75|55.7|55.55|56.55|56.25|56.05|55.3|55|57.1|56.8|56.55|56.3|56.4|56.3|56|56.3|56.85|56.7|||56.7|57|56.65|56.65|56.2|55.8|56.8|58.8|58.15|57.4|56.5|56.3|56.3|54.5|53.5|55|55.35|55|52.5|50.2|53.65|55.3|54.35|54.05|57.05|57.05|56.3|56.6|57.5|56.95|56.25|56.3|56.2|58.6|57.8
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH|56.4652|57.2502|54.6011|54.6011|55.7784|56.6124|50.2349|49.0575|52.0501|53.0312|52.5897|52.1482|49.7444|49.7934|51.4123|51.3633|50.7746|49.7444|49.3028|49.1066|49.401|50.0878|47.5073|45.2311|43.7593|43.308|44.2499|45.6039|44.9171|43.9752|43.1118|42.4446|41.5223|40.7963|40.8551|39.1283|39.1479|38.9517|38.5985|36.7932|36.5577|36.3222||||35.5765|35.0271|34.0459|32.4761|32.5546|33.0255|33.4965|35.0467|34.1244|34.1048|35.3607|36.2045|35.0271|34.7327|35.9494|35.1056|34.929|33.9282|32.9667|32.8097|33.3395|32.4761|30.3764|30.0036|30.3176|30.553|30.7493||31.6716|31.5734|30.5334|30.4942|33.0648|32.6723|31.8482|31.338|30.8278|30.7885|31.2987|30.3372|31.907||32.4761|33.6731|33.2806|34.615|36.5969||36.3615|35.9101|35.5373|35.812|35.655|34.9094|35.0271|34.5561|33.4769|33.1237|33.575|33.6731|32.221|30.7885|30.4157|31.0632|29.9251|30.3568|31.0829|30.9651|30.5727|29.6896|29.6308|30.1998|31.2987|31.2398|31.4165|33.4572|33.104|33.2806|33.0255|31.4361|31.5931|30.8474|29.6308|31.1614|31.1614|30.9651|29.67|30.7689|31.4557|31.6912|31.6323|31.5146|32.692|34.4973|34.3403||||||32.7704|33.8497|33.575|32.5546|34.1441|35.3607|37.1464|36.2241|38.1864|37.4211|37.8921|38.3041|37.6566|36.2633|36.3615|34.9878|33.2218|32.9078|30.867|32.5938|34.4188|35.4588|35.4588|36.8128|39.246|40.1095|37.7939|37.0286|35.8316|35.7531|36.4792|36.3811|34.2814|34.1637|34.1637|34.4188|34.2029|33.8497|34.0459|33.3591|34.3207|32.0051|31.338|30.5923|31.6716|32.8097|32.1033|31.9855|33.5357|33.2414|33.3199|33.5554|33.3003|32.3387|31.6716|31.2398|30.2979|30.0036|29.0224|30.5334|30.9651|31.8874|31.8482|31.1614|28.9636|27.747|27.7077|26.6873|26.8639|26.393|24.9605|23.6065|23.7831|23.9793|24.2344|24.7054|25.0586|24.5484|24.5876|24.725|24.2344|23.1355|22.9393|22.7627|23.4495|22.6057|22.6646|21.448|21.3106|20.7219|20.82|19.5151|19.2992|19.0441|19.7408|20.8004|20.9574|20.9378|21.3302|21.3498|20.9181|20.9181|21.8208|22.2329|21.9778|22.7823|23.7046
09658|943491|/equities/chinahongqiao|MSCI_EEM|7.2361|7.2361|7.0421|7.1876|6.9548|7.0518|6.819|6.9063|6.6735|6.8578|6.9257|6.9063|7.0227|7.304|7.207|7.0809|7.0421|7.11|6.8869|7.0033|7.1973|7.0227|6.5183|6.5959|6.5668|6.4795|6.1497|6.3437|6.4116|6.2952|6.3922||6.4989|6.3825|6.237|6.1206|6.0721|6.1206|6.2273|6.4116|6.3631|6.1691|6.0624|6.0236|6.0818|5.8781|5.849|5.8393||5.946|6.043|6.1109|6.1885|5.9557|6.0236|5.8393|5.8296|5.7811|5.6938|5.6744|5.8781|5.7908|5.4513|5.3737|5.2864|5.5095|5.6356||5.6259|5.8199|5.9169|6.1691|6.1594|6.2855|6.4407|6.5571|6.4601|6.5086|7.0518|7.3234|7.3622|7.4107|7.3525|7.3525|7.2943|7.3331||7.3816|7.2943|7.3913|7.4495|7.5853|7.8084|8.1091|8.2643|8.0703|8.0509|7.5659|7.4398|7.4107|7.0615|||6.916||6.9063|6.9548|7.1973|6.9257|6.9063|6.8578|7.0615|7.6435|7.4398|7.4786|7.6047|7.4301|7.5756|7.498|7.8569|7.7114|7.8763|7.886|8.1285|8.2643|8.4292|8.2934|8.5068|8.371|8.1479|8.0315|8.1382|8.2643|8.5068|8.5553|8.8269|8.1479|7.7599|7.692|8.0121|8.1867|8.0509|8.2449|8.3225|8.3419|8.1479|7.9733|8.5941|8.8657|8.7881|8.7008|8.6135|8.6814|8.6232||||8.3904|8.274|8.2934|8.1964|8.0994|8.0024|7.9151|7.7793|7.7405|7.4204|7.1973|7.1294|7.0615|6.9451||7.1197|7.0712|7.11|||7.0033|7.0227|6.9354|6.8675|6.9936|7.11|7.013|7.1294|6.9451|7.013|7.0421|6.9354|6.9645|7.1585|6.9548|6.7899|6.9839|6.7317|6.6444|6.3049|6.4698|6.4698|6.4213|6.3631|6.3146|6.5571|6.6735|6.8578|6.5862|6.4213|6.2176|5.8199|6.3922|6.3437|6.0139|5.7714|5.7617|5.8199|5.461|5.364|5.5968|5.7035|5.4125|5.3252|5.3834|5.6356|5.5968|6.0624|6.1885|6.1885|6.3146|6.2079|6.0721|6.0236|6.0527|6.3146|6.4698|6.4504||6.0624|6.1691|5.9751|6.0915|6.4116|6.3825|6.9742|7.0518|7.0809|7.1973|7.207|7.3525|7.5077|7.4107|7.5659|
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH|42.8|42.45|42|41.5|41.4|41.4|41.8|42.05|42.6|42.75|43.05|43.15|43.5|43.95|43.55|43.4|44.3|43.9|43.6|44.1|44.85|44.6|43.8|43.65|43.45|42.8|42.2|42.55|42.65|42.6|42.8||43.55|42.95|42.45|42.35|42.15|42.1|42.65|42.95|43.6|43.35|42.75|42.6|42.6|42.65|42.35|41.9||43.35|43.75|43.2|42.75|42.55|42.2|42.65|42.55|42.35|42.4|42.5|42.35|42.3|41.6|41.55|41.3|41.45|41.4||41.6|41.95|42|42.05|40.95|40.85|41.5|41.65|41.3|41.2|41.5|41.5|41.8|41.9|41.55|41.7|41.85|41.8||42.1|41.9|41.6|41.65|42|42.05|42.6|42.75|43.1|42.85|42.65|42.05|42.45|44.2|||43.7||44.3|44.5|44.7|44.65|45.85|45.15|44.2|44.35|44.1|44|43.6|43.5|44|43.65|43.95|43.7|44.3|44.1|44.1|43.6|43.85|43.1|43.8|44.1|43.2|43.6|43.3|43.6|43.55|42.9|42.9|42.95|43.15|43.25|42.85|43.15|42.95|42.85|43.95|44.15|44.45|43.75|44.5|44.3|43.9|43.85|44.1|43.35|43.05||||42.6|43|43.55|43.6|44.6|43.4|43.2|43.45|44.1|43.75|43.65|43.5|42.9|42.45||43.8|44.05|44.3|||43.85|43.2|42.6|42.1|42.1|41.9|42.35|43.55|42|42|42.7|42.7|42.65|42.35|42.35|43.85|44.75|42.85|41.65|39.85|41.6|42.25|41.9|42.45|41.6|42.8|42.75|43.5|43.5|43.45|42.65|41.15|41.3|41.6|40.3|40.35|40.1|39.95|39.1|39.05|39.55|40.25|38|38.55|38.7|40.35|40.4|42.05|43|43.4|43.15|42.6|42.35|43.9|44.6|47.75|47.35|45.8||44.3|44.75|44.1|43.95|44.25|44.1|43.95|43.55|44.4|44.15|42.6|41.75|42.35|42.7|43.65|
09660|41412|/equities/bci-(sn)|MSCI_EEM|23506.7051|23499.0957|23498.1445|23415.3848|23118.5898|23686.4941|23688.3965|22926.4336|23692.2031|23629.418||23876.748|23952.8496|23756.8887|23593.2715|23593.2715|23781.6211|23448.6777|23401.1152|23696.0078|23972.8262|23925.2617|23781.6211|23686.4941|23611.3438|23258.4258|23397.3105|22924.5313|22620.127|22359.4805|22356.627|22069.3438|21783.9648|21738.3047|21974.2188|21689.7891|21453.877|20504.9551|20159.3555|19387.2383|20413.0762|20337.2129|20231.0039|20120.582|20062.4199|19985.7129||20103.7227|20027.8594||19969.6973|20277.3652|20315.2969|20315.2969|20441.7344|20272.3066|20242.8047|20104.5664|20149.2402|20145.8691|19981.498|19883.7207|19807.8574|19973.9121|20070.0059|20382.7305|20356.5996|20231.0039|20146.7109|20061.5762|20771.3184|20467.0234|20104.5664|19945.2539|19945.2539|19808.6992|20231.0039|20343.9551|20362.5|20483.8809|20734.2285|20555.5293|20145.0254|19807.8574|19935.1387|20061.5762||20314.4531|19860.9609|19640.1152|19387.2383|19499.3477|19409.9961|19866.0176|19808.6992|19808.6992|19640.957|19794.3691|19766.5527|19733.6797|19383.8652|19748.8516||19597.9688|19135.2031|19098.1152|19007.9219|19429.3848|18951.4473|18404.1035|18206.6348|18167.1406|18325.1152|18443.5977|18171.0898|18443.5977|17772.2031|18326.6953|18562.0781|19187.6602|19766.6387|19748.4727|20596.0078|20694.7422|20552.5664|20460.9395|20300.5957|20418.2871|20378.793|20300.5957|20220.8184|20144.1992|20380.373|19752.4219|20220.8184|20149.7285|20378.793|20221.6074|19983.0645|19850.3652|19652.8965|19780.8574|19746.8926|19431.7324|19311.6699|19431.7324|19459.377|19431.7324|19011.5176|18957.0156|18957.0156|19013.0977|19114.9922|19057.3301|18997.3008|18996.5098|18979.1328|18803.7813|18709.7852|18523.375|18569.9766|18937.2695|19079.4473|19284.8145|19193.9785|19013.0977|19193.9785|19351.9551|19036.0039|18957.8066|19046.2734||19249.2715|18720.0547|18878.0293|18917.5234|19036.7949|19272.9668|19277.707|19448.3184|19367.752|19312.4609|19351.9551|19355.1133|19201.8789|19016.2578|18810.8887|18799.832||18190.8379|18562.0781|18957.0156|18960.9668|19047.8516|18957.8066|19232.6836|19360.6426|19391.4473|19833.7793|20062.8418|20347.1973|20190.0117|20303.7539|20300.5957|20231.875|20190.0117|20142.6191|20063.6328|20417.4961|20346.4082|20396.1699|20260.3105|20062.8418|20086.5391|20387.4805|||20149.7285|20419.0762|20232.666|20062.8418|20260.3105|20226.3477|20220.8184|20220.8184|19413.5645|19264.2773|18746.9102|18338.543|18562.0781|19036.7949||19322.7285|20141.8301|19945.1504|19668.6953|19419.8828|19193.9785|19115.7813|19667.9043|20002.8125|20013.0801|20378.793|20536.7676|20307.7031|20141.041|||21092.0508|21316.375|21326.6445|21246.8652
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM|7.3|7.3|7.3|7.35|7.25|7.15|7|7.05|7.05|7|7.05||7.15|7.15|7.2|7.2|7.55|7.7|7.75|7.95||7.8||7.6|7.65|7.65|7.6|7.55|7.55|7.55|7.6|7.65|7.55|7.5|7.5|7.55|7.5|7.5|7.55|7.65|7.6|7.4|7.35|7.35|7.2|7.15|7.25|7.35|7.3|7.35|7.5|7.45|7.5|7.55|7.5|7.5|7.3|7.25|7.1|7.05|7.1||7.05|6.95|7.05|7.15|7.45|7.35|7.5|7.5|7.3|7.05|7.25|7.25|7.4|7.55|7.5|7.65|7.65|7.65|7.7|7.7|||7.6|7.7||7.6|7.7|7.55|7.5|7.6|7.6|7.55|7.6|7.65|7.65|||7.4|7.35|7.4|7.3||7.1|7.15|7|7|7|7.05|7.1|7.1|7.05|7|7|6.95|6.9|7|7|6.8|6.65|5.4|7.55|7.65|7.55|7.7||7.55|7.8|7.85|7.95|7.95|7.95|8|8|8.05|8.05|8.05|8.05|8.1|8.15|8.1|8.1|8.15|8.2|8.2|8.3|8.4|8.4|8.4|8.45|8.5|8.6|8.55|8.55|8.6|8.55|8.5|8.55|8.6|8.65|8.65|8.65|8.6|8.55|8.5|8.55|8.45|8.45|8.4|8.4||8.4|8.4|8.35|8.25|8.2|8.15|8.25|8.2|8.15|8.2|8.2|8.2|8.25|8.3||8.3|8.25|8.25|8.25||8.25|8.3|8.25|8.1|8.05|8.05|8.1|8.1|8.1|8|8.05|8.1|8.15|8.25|8.3|8.3|8.3|8.25|8.2|8.2|8.2|8.25|8.3|8.3|8.25|8.25|8.2|8.2|8.25||8.15|8.1|8.15|8.1|7.95|||7.9|7.85|7.9|7.95|8|8|8.05|8|8.3|8.3|8.35|8.6|8.5|8.6|8.6|8.65|8.65|8.7|8.7|8.7|8.75|8.7|8.65
09662|103354|/equities/walsin-tech|MSCI_EEM|94.6|94.8|94.3|94.3|95.5|95.6|94.4|93.4|90.2|89.3|91|90.7|90.4|90|90|91.3|91.8|92.2||93.2|94.6|94.7|93.1|94.2|93.5|94.4|94|96.7|98|98.3|98.9|96.2|97.1|96|95.6|95.1|94.2|93.3|94.8|95.9|95.5|95.8|95.1|94.2|93.3|93.3|94|||94.8|94.6|95.1|94.8|95.5|95.4|95|94|95.2|95|98.2|99|102.5|103.5|102.5|100|99.8|100|99.1|98.6|99|99|99|98.5|99.1|97.8|95.9|93.8|94.7|96.6|98.5|97.6|98.5|96.1|93.6|93.8|94.6||95|92.2|92.6|92.2|95.9|97|101.5|102.5|105.5|106.5|108|107.5|102|100|96.2|94|93.5||||95.5|95|93.3|94.4|96.5|96.5|94.7|94.3|94.2|93.2|92.1|91.7|93.9|93.2|93.2|94.5|98.3|100|101|98.7|97|95.9|95.8|||99.4|98.7|98.1|100.5|100|98.6|94.3|93.4|93.5|91.6|93|94.4|98.3|97|98.3|99.9|99|90.5|87.6|85.6|||||||||83.2|84.3|84|85.2|85|84.8|83.5|80.5|81|79.5|78.2||78.4|77.4|78.4|79.2|78.1|77.6|78.5|77.2|78|80.2|80.5|82.8|81.9|81.8|80.6|81.9|81.6|82.9|85.4|88.9|87.3|87.7|84.9|83|83.3|85.2|84.7|84.2|84.4|85.2|86.6|86.8|86.7|86|85.3|85.2|83.4|81.7|81|80.2|79.7|78|78.3|77.8|73.6|73|77.8|76.3|76.1|75.4|73.5|74.8|77.6|76.8|72.8|73.1|71.6|73.5|74.5||77.9|77.6|77.5|75.5|72.4|71.8|73.4|73.3|76.6|77|83.1|83.2|84.8|86.3|86.5|88.4|90.5|89.5|92.1|88.5
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH|18.36|18.28|18.1|18.34|17.34|16.9|16.76|17.02|17.18|17.58|17.6|17.46|17.86|17.76|17.7|17.96|17.12|18.36|18.24|18.28|18.56|18.4|18.1|17.96|17.62|17.82|17.42|17.42|17.54|17.44|17.76||17.74|17.48|17.08|16.6|16.4|16|16.04|16.44|16.6|16.52|16.32|16.54|16.62|16.54|16.4|16.46||16.96|17.24|17|17.3|17.14|17.68|17.82|17.74|17.54|17.28|17.38|16.7|16.38|15.78|15.44|15.28|15.3|15.38||14.82|14.98|15.5|15.28|15.18|15.32|15.26|15.3|15.1|15.08|15.2|15.08|15.42|15.32|15.44|15.32|15.9|16||16.42|16.32|16.24|16.18|16.8|17.5|17.92|17.44|17.26|17.02|16.88|16.82|17.04|17.02|||16.46||16.56|16.78|16.96|16.58|16.74|16.12|16.04|16.76|16.54|15.7|14.74|14.52|15.02|14.54|15.18|14.94|15.32|15.3|15.7|16.4|16.56|16.36|16.42|16.12|15.62|15.5|15.2|15.54|16.04|16.18|16.5|16.64|16.88|17.44|17.02|17.22|17.04|17.02|17.1|17.02|17.14|17.12|17.3|17.74|17.52|17.4|18.2|19.4|19.52||||19.14|18.66|18.62|18.28|18.06|18|17.74|18.1|18.62|18.66|18.96|19.48|19.42|18.28||18.18|18.26|18.32|||17.92|18.32|17.9|17.44|17.54|17.8|17.9|18|17.62|17.6|17.58|16.62|16.44|16.44|16.36|15.8|16.08|15.06|14.24|13.22|13.8|14.08|13.68|14.66|15.14|16|15.76|16.34|15.3|15.4|14.66|13.68|14.02|14.42|14.16|13.9|13.5|13.14|11.92|12.12|12.44|12.86|11.98|11.62|11.92|12.86|12.5|14.26|13.8|13.4|13.86|13.32|13.6|14.26|14.92|16.2|16.42|16.2||15.06|14.92|15.38|16.12|15.06|14.6|14.46|14.52|15.34|16.02|15.92|16.2|15.98|15.9|15.78|
09664|19263|/equities/akbank|MSCI_EEM|28.5578|28.4811|28.232|26.622|26.1812|25.9895|25.6253|26.7945|28.5578|28.4811|27.8486|28.7878|28.4045|28.7495|26.8712|26.6603|26.6412|26.0662|26.0662|25.4912|25.9128|26.4495|26.1045|23.8045|22.9804|23.4404|22.7696|22.9037|23.5362|22.5971|22.4821|23.3637|23.0571|22.2329|20.8913|19.6071|19.4538|19.3771|19.588|19.3771|19.9521|19.3963||||19.2813|19.3963|18.6296|17.8247|18.1409|17.6234|17.5372|18.0163|17.7384|17.2209|17.0005|17.3168|17.5659|17.4797|17.1922|17.0293|16.7322|16.4255|15.3235|15.1414|14.8155|13.5697|13.5506|13.426|13.3685|13.771|13.7806||14.346|14.7772|14.988|16.6459|18.0451|16.1093|15.9559|15.6685|14.6143|14.4706|14.6526|14.5185|14.9497||15.3043|15.9655|16.0805|16.483|16.9047||16.8759|16.9334|17.0963|16.8951|16.7993|17.1059|17.0005|16.5118|16.1955|15.9559|15.9272|16.1572|16.2243|15.7643|15.5247|15.9176|15.4148|15.4583|15.6322|15.6322|15.5018|15.2409|15.2236|15.6235|15.8322|16.1451|15.8669|16.0843|16.1712|16.9102|16.3364|16.0756|16.1625|15.2149|14.6497|15.3105|15.1192|14.841|14.0064|13.8499|13.8586|13.7542|13.7368|13.7368|13.7542|13.8586|13.2674||||||12.6762|13.4847|13.1109|12.4762|13.5195|14.5019|14.5019|13.9368|14.7975|14.7888|15.667|15.9365|15.3105|14.954|14.8671|14.8497|14.6237|14.1368|13.2761|13.9977|14.7888|15.2149|15.2323|15.7017|16.8059|16.9885|17.1015|16.9624|16.6668|16.3364|17.0059|17.2493|16.9624|17.032|17.1798|16.9363|16.4929|16.1278|15.3801|14.6932|14.9019|14.2933|14.0064|13.5282|13.5456|13.989|14.1455|14.4759|14.9019|15.0497|14.9106|14.6758|14.6063|14.8236|14.615|14.2411|13.876|13.5977|13.5195|13.876|13.1543|12.9544|12.9457|12.9891|12.9109|13.0239|12.8327|12.3023|12.2936|12.511|12.5979|12.3458|12.737|13.1891|13.5804|13.3978|13.2761|13.4934|13.4847|12.9891|12.8587|11.8241|11.572|11.146|11.146|11.0764|11.0677|11.0156|10.8243|10.4678|10.7373|9.8158|9.6419|9.5289|9.9288|9.8418|9.3289|9.781|9.8853|10.0157|9.5202|9.6158|10.1896|11.1112|12.3371|13.7021|13.9107
09665|1116332|/equities/weimob-inc|MSCI_EEM|4.03|3.99|3.89|3.9|3.79|3.8|3.81|4.04|3.88|3.95|3.75|3.7|3.76|3.85|3.81|3.83|4|4.12|4|4.02|4.06|4.05|3.78|3.8|3.73|3.7|3.53|3.6|3.64|3.63|3.66||3.83|3.88|3.72|3.68|3.63|3.58|3.72|3.78|3.85|3.85|3.77|3.8|3.8|3.83|3.79|3.74||3.81|4.13|4.26|4.28|4.22|4.2|4.01|3.95|3.9|3.9|4|3.84|3.88|3.93|3.58|3.53|3.57|3.7||3.68|3.85|3.97|3.82|3.83|3.92|3.98|4.09|3.66|3.64|3.68|3.75|3.75|3.92|3.93|3.8|3.75|3.86||3.95|3.87|3.8|3.78|3.91|3.82|4.07|4.1|4.13|4.16|4.13|4.04|4.28|4.63|||4.55||4.56|4.56|4.82|5.49|5.51|5.33|5.42|5.55|5.27|5.15|4.92|4.72|4.77|4.53|4.63|4.51|4.55|4.47|4.73|4.77|4.98|5.12|5.28|5.14|4.77|4.63|4.57|4.75|4.8|4.78|4.94|5.04|5.08|5.11|4.98|5.28|5.45|5.66|5.6|5.62|5.82|5.76|6.1|6.27|6|5.95|6.17|6.32|6.13||||5.94|5.76|5.87|6.12|6.45|6.57|6.55|6.72|7.02|6.68|6.5|7|6.83|6.51||6.48|6.24|5.89|||5.6|5.68|5.41|5.32|5.45|5.24|5.38|5.7|5.46|5.48|5.56|5.37|5.23|5.5|5.11|4.84|4.65|4.17|3.99|3.81|3.98|4.17|4.07|4.25|4.48|4.7|4.6|4.75|4.51|4.28|4.12|3.86|4.22|4.16|3.95|3.55|3.08|2.93|2.75|2.61|2.66|3.15|2.51|2.21|2.25|2.42|2.45|2.62|2.55|2.38|2.35|2.37|2.43|2.65|2.69|2.81|2.95|2.93||2.76|2.65|2.61|2.87|2.89|2.89|2.87|2.84|2.9|3.02|2.99|3.41|3.38|3.33|3.45|
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM|14.1|14|13.9|13.8|13.7|13.3|13.2|13.5|13.4|13.2|13.3||13.4|13.3|13.2|13.4|13|13.1|13.2|13.4||13||12.8|12.8|12.8|12.8|12.7|12.8|12.9|12.9|12.8|12.5|12.4|12.4|12.8|12.7|12.6|12.6|12.8|12.5|12.7|12.8|12.6|12.6|12.6|13|13|13.1|13.2|13.3|13.3|13.4|13.7|13.7|13.7|13.7|13.6|13.5|13.3|13.6||14.2|14.4|14.7|14.8|15.2|15.7|15.7|15.4|14.9|14.4|14.7|14.7|14.7|14.9|14.8|14.2|14.7|14.7|14.2|13.6|||13.3|13.6||13.5|13.5|13.6|13.6|13.6|13.6|13.8|13.9|13.6|13.2|||13.1|13.2|13.1|13.2||13.2|13.5|13.8|13.9|14.2|14.5|14.5|14.5|14.4|14.4|14.5|14.4|14.2|14.4|14.1|14.3|14.1|14.3|14.1|15|15.2|15.5||15.4|15.8|15.7|15.8|15.9|15.9|16.2|16|16|15.7|15.6|15.6|15.6|15.7|15.8|15.8|15.7|16.1|16.1|16.1|16|16|15.9|16|16.1|16.1|16|16|16.1|16.3|16.2|16.4|16.4|16.4|16.4|16.3|16.3|16.3|16.1|16|15.8|16.5|16.5|16.7||16.7|16.7|16.6|16.6|16.6|16.6|16.5|16.6|16.7|16.8|16.6|16.4|16.6|16.6||16.7|16.8|16.8|16.8||16.8|17|16.9|17.1|16.9|16.9|17|17.2|17.3|17.1|16.9|16.8|16.8|16.7|17.1|17.2|17.1|17.2|17.3|17.7|18|17.9|18.1|17.9|17.7|18.3|18.5|18.4|18.7||18.6|18.6|18.4|18.4|18|||17.9|18.3|18.2|18.1|18.2|18.2|18.1|18.1|18.6|18.3|17.5|17.3|17.1|17.3|17.1|17.2|17.2|16.6|16.4|16.6|16.9|17.1|17.1
09667|943537|/equities/cgs|MSCI_EEM|4.19|4.23|4.03|4.01|3.98|4|3.99|4.18|4.22|4.26|4.25|4.23|4.33|4.44|4.41|4.38|4.46|4.53|4.39|4.39|4.45|4.5|4.15|4.19|4.19|4.06|3.92|3.95|3.95|3.94|3.92||3.97|3.89|3.84|3.84|4.07|4.09|4.1|4.16|4.21|4.19|4.08|4.07|4.1|4.08|4.03|4.11||4.22|4.33|4.34|4.36|4.17|4.23|4.24|4.27|4.32|4.24|4.22|4.22|4.22|4.25|4.19|4.17|4.23|4.24||4.22|4.28|4.42|4.59|4.58|4.6|4.57|4.59|4.53|4.61|4.68|4.73|4.88|4.66|4.45|4.18|4.14|4.17||4.17|4.06|4.03|4.05|4.07|4.09|4.18|4.2|4.24|4.1|4.07|4.05|4.09|4.05|||3.99||4.02|3.94|3.94|3.93|4.01|4.06|4|4.02|4.01|4.01|3.9|3.88|3.81|3.76|3.76|3.7|3.79|3.79|3.93|4|4.05|4.06|4.03|3.97|3.92|3.89|3.91|3.95|4|4.01|4.02|3.96|3.94|3.9|3.87|4|4.02|4.05|4.04|4.08|4.08|4.05|4.12|4.23|4.2|4.17|4.24|4.4|4.38||||4.27|4.19|4.2|4.2|4.14|4.06|3.99|4.01|4.01|3.96|3.94|3.96|3.83|3.71||3.78|3.77|3.77|||3.7|3.72|3.68|3.68|3.76|3.82|3.81|3.85|3.86|3.9|3.94|3.9|3.89|3.95|3.86|3.75|3.81|3.73|3.6|3.49|3.58|3.58|3.55|3.47|3.46|3.56|3.52|3.6|3.55|3.51|3.37|3.28|3.28|3.26|3.2|3.07|3.02|3|2.93|2.92|2.96|3.12|3.08|3.08|3.13|3.32|3.24|3.28|3.26|3.25|3.26|3.21|3.31|3.33|3.37|3.36|3.47|3.43||3.38|3.58|3.62|3.76|3.79|3.84|4|3.96|4|4.03|3.99|3.97|4.15|4.15|4.21|
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH|13.58|13.62|13.52|14|13.6|14.8|15.34|16|15.94|16.36|16.4|16.54|16.96|17.3|17.26|17.24|17.02|17|16.56|16.56|16.94|17.58|17.62|17.6|17.66|17.3|16.74|17.14|16.82|16.52|17.16||17.26|17.1|16.8|16.62|16.62|16.8|16.92|17.34|17.86|17.7|17.6|17.12|16.62|16.8|16.78|16.62||16.92|17.72|17.94|18.02|17.42|17.62|17.78|17.18|16.72|16.44|16.5|16.64|16.4|15.46|15.1|15.22|15.7|15.92||16.26|16.42|16.66|16.7|16.52|16.54|16.46|17.14|16.66|16.88|16.7|16.72|16.92|17.5|17.3|17.58|17.46|17.62||17.48|17.36|17.5|17.48|17.64|18.4|19|19.1|19.5|19.7|19.3|18.92|18.74|18.86|||18.9||18.4|19.04|19.62|18.98|18.7|18.62|18.52|18.4|18.44|18.48|17.5|17.18|17.66|16.88|16.7|16.46|16.92|17.1|17.52|18.18|18.32|18.6|18.62|17.7|16.8|16.8|16.8|16.96|17.02|16.42|17.04|16.2|16.8|17.44|17.58|18.06|18.34|18.32|17.9|17.96|17.86|17.9|18.34|18.32|17.86|17.28|17.88|17.8|17.28||||17.2|16.92|16.16|15.9|15.98|15.64|15.58|15.5|15.44|15.7|15.06|14.3|13.64|13.2||12.9|12.5|12.62|||12.42|12.36|12.26|12.28|12.54|12.66|12.52|12.76|12.72|13.1|13.52|14.12|14.24|13.9|13.82|13.4|14.1|13.6|12.58|11.98|12.06|12.02|11.62|11.9|12.12|12.34|12.2|12.82|12.6|13.18|13.46|13.14|13.62|13.46|13.56|13.34|13.18|11.82|11.62|11.82|11.92|12.5|12.36|12.22|12.56|13.02|12.9|13.4|12.28|12|12.08|11.82|11.34|11.58|11.68|11.88|12.6|12.6||12.28|12.3|12.64|12.78|13.16|13|13.14|14|14.08|14.08|13.58|13.92|13.68|13.9|14.38|
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM|42.4|43.15|42.9|41.25|40.9|40.2|39.9|40.05|40.35|40.85|42.7|44.15|45.65|46.15|43.6|43.35|44|48.3|46.3|46.7|48.15|49.6|47.15|47.4|47.55|47.5|44.85|44.4|44.35|43.95|45.7||46.5|43.95|43.45|43.95|43.15|42.6|43.7|45.4|44.25|44.35|43.25|42.2|43.4|43.8|42.85|41.35||44.2|48.2|51.4|51.9|49.65|49.5|49.45|48.6|50.1|49.6|50.65|50.25|54.15|56.45|56.9|56.1|57.1|56.8||59|61|62.35|62.4|62.65|63.45|65.5|67.7|64.2|63.75|63.2|60.45|61.15|64.15|61.95|61.9|63.65|63.6||64.7|66.85|66.35|69.9|72.55|74.2|75.15|75.1|75.8|79|81|71.85|74.3|74.6|||66.95||68.75|71.6|73.1|74.55|78.05|81.9|79.3|81.1|78.1|81.25|76.3|75.15|74.75|77.3|79.95|79.1|82.1|80.65|82.8|82.85|85.25|87|87.8|85.6|86.9|88.05|87.7|89.15|91|90.3|91.9|93.4|93.55|92|94.55|99.5|99.5|98.3|100.8|101.1|100.1|100.4|104.2|105.1|101.6|99.85|103.5|111|108.3||||108.1|102.2|100|101.9|103|97.6|95.55|93.25|94.2|97|94.95|92.5|89.15|88.6||88.8|86.8|82.05|||78.05|76.8|75.3|75.25|76.6|77.55|76.65|75.5|74.85|75.6|73|70|69.2|72.35|73.55|73.05|72.9|70|69.25|65.35|68.05|68.9|68.15|71.4|73.8|73.55|73.5|72.55|69.9|70.5|67.7|63.6|63.1|65.55|66.75|63.1|60|58.65|52.5|52.85|56.4|56.1|50.5|50.4|52.05|56.45|55.7|59|56.55|55|53.8|53.05|50.55|53.2|55.5|61.55|64.55|63.85||62.3|62.2|62.5|61.8|60.6|61.6|61.15|60.9|62.9|63.55|64.65|67.7|68.8|65.55|63.5|
09670|19470|/equities/koc-holding|MSCI_EEM|135.6815|132.5037|127.6889|131.2519|131.637|131.4445|127.2074|125.8593|130.1926|128.4593|127.6889|130.3852|127.4|127.5926|123.7407|123.4519|126.7259|123.3556|123.163|126.1482|125.0889|126.9185|118.4444|114.7852|112.4741|109.2963|111.8|114.0148|109.4889|103.4222|103.9037|107.3704|106.9852|106.9852|104.963|105.3482|104.5778|104.2889|104.2889|99.5704|101.1111|101.1111||||99.763|100.1482|97.4519|90.4704|90.7593|90.4704|91.5296|95.7185|95.1889|94.6593|94.0815|97.2593|95.7185|93.8407|93.7444|88.5926|82.1889|79.6852|76.5074|75.8815|74.7259|70.7778|69.863|69.8148|69.5259|71.6444|71.837||75.1111|76.8444|75.5926|83.9704|90.6148|84.8852|82.0926|76.8444|72.9926|72.463|71.9333|68.0333|70.7778||72.4148|74.3407|73.8593|75.5444|76.4593||75.4|74.9185|75.5444|76.0741|77.3259|77.5185|78.1444|76.7963|75.1593|74.437|74.9185|75.6889|74.2444|71.2111|73.137|73.6667|70.8741|71.3556|73.6185|73.9312|73.8841|71.6709|70.9646|71.8122|74.3079|74.8259|72.8482|75.909|78.8757|80.6651|82.172|78.8757|79.1111|74.3079|72.7069|75.7206|73.0836|71.8122|68.3746|70.5878|70.2582|70.4466|70.2111|69.7873|68.9397|70.2582|68.7042||||||64.8429|67.8095|67.6683|64.372|66.9148|71.4355|73.0836|70.9175|73.6016|72.4243|75.1085|76.2857|74.4963|72.4714|71.9534|70.4466|68.1862|67.2444|64.1836|65.455|67.9508|70.8233|70.3053|72.3773|77.0392|77.8868|79.064|77.5101|74.2609|71.1058|72.6598|72.8482|71.2471|71.4355|71.2|69.4106|69.081|66.9619|65.5021|65.5492|65.1725|65.0312|63.2889|61.2169|61.4053|64.1836|63.7127|63.9011|65.973|65.9259|64.9841|66.6794|63.8069|63.6656|62.7238|61.8762|59.145|57.8735|56.9318|59.6159|58.5328|58.1561|58.4386|58.1561|58.3915|59.0508|57.1201|54.1064|53.2116|52.6466|52.4582|50.7159|50.763|51.281|53.0704|53.1175|53.4471|52.1286|52.1286|51.1868|51.328|48.691|48.0788|46.7509|46.9958|48.5497|49.209|48.5026|47.5138|46.2988|45.9598|43.0402|42.0984|41.7029|43.6995|44.7543|44.0762|45.6773|45.7149|44.8485|43.8313|44.0197|46.0728|46.0351|44.6601|46.8074|48.4556
09671|100147|/equities/cmoc|MSCI_EEM|4.59|4.62|4.67|4.69|4.58|4.61|4.58|4.64|4.52|4.66|4.67|4.73|4.91|5.02|5.07|5.08|5.13|5.17|5.06|5.11|5.19|5.17|5.02|5.07|5.02|4.87|4.73|4.77|4.75|4.66|4.51||4.63|4.49|4.35|4.25|4.19|4.17|4.25|4.23|4.24|4.1|4.02|4.02|4.16|4.09|4.14|4.15||4.22|4.38|4.39|4.46|4.31|4.3|4.15|4.23|4.28|4.26|4.21|4.19|4.25|4.21|4.08|4.02|4.07|4.1||4.02|4.16|4.19|4.23|4.23|4.29|4.22|4.32|4.3|4.23|4.54|4.73|4.82|4.79|4.68|4.7|4.75|4.77||4.76|4.74|4.81|4.98|5.08|5.3|5.43|5.38|5.06|5.01|5|4.85|4.88|4.66|||4.59||4.61|4.62|4.69|4.52|4.58|4.58|4.56|4.49|4.41|4.38|4.16|4.04|4|3.96|4.4|4.37|4.45|4.4|4.51|4.56|4.71|4.64|4.63|4.63|4.4|4.36|4.39|4.55|4.73|4.67|4.53|4.5|4.49|4.47|4.61|4.57|4.43|4.52|4.55|4.58|4.46|4.41|4.54|4.59|4.47|4.34|4.21|4.23|4.18||||4.07|3.98|3.89|3.85|3.91|3.94|3.96|3.9|3.86|3.77|3.71|3.72|3.61|3.51||3.58|3.57|3.46|||3.42|3.49|3.51|3.46|3.51|3.63|3.64|3.72|3.74|3.75|3.63|3.58|3.58|3.68|3.59|3.54|3.62|3.51|3.31|3.18|3.34|3.38|3.37|3.36|3.38|3.48|3.46|3.38|3.31|3.29|3.18|3.01|3.04|3.02|2.98|2.74|2.69|2.69|2.57|2.48|2.54|2.68|2.56|2.4|2.38|2.64|2.58|2.7|2.73|2.71|2.72|2.68|2.75|2.9|2.87|3.12|3.22|3.2||3.07|3.02|3|3.05|3.1|3.13|3.28|3.26|3.28|3.32|3.27|3.38|3.44|3.5|3.6|
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM|100700|101000|101000|101900|101500|101700|101300|101300|99000|100000||100300|100800|101100|102600|103400|103400|103100|104100|104500|105600|105700|105700|104100|102100|103700|102300|104000|104600|104000|105000|107000|108400|108300|108100|109500|108000|107800|109800|108900|108400|108300|108500|107900|110800|110500|108800|108300|108600|105500|105700|105500|106600|107200|106400|106600|106800|107500|105800|106500|109600|107600|104300|103400|105400|106000||107100|108300|109000|109400|109000|108100|109800|107600|107100|106500|109100|109800|111000|108800|109000||107400|107400|106000||105800|105500|101100|96700|96200|94900|96400|96000|94500|95000|96300|96600|95500|93900|93400|93400|94200|94000|93900|94000|92600|92500|91700|90100|90000|91200|90800|90700|90300|90600|91600|91500|93200|92500|92000|93200|93800|92600|93300|92200|91900|92100||91100|90400|91800|92100|91800|91700|91800|92700|92000|91000|90600|89800|88300|87500|86700|86100|87100|87200|87000|86300|85500|85900|83200|80000|79800|||79400|79000|78900|79400|79000|78800|77600|77300|77200|77000|75600|75200|74100|73400|74300||74000|76400|79700|79500|79400|79200|78700|78500|78800|79100|79400|78600|78500|79300|79300|78900|79100|79100|79800|80600|82200|79600|79300|78300|78900|78900|78600|78700|79300|80600|80400|81500|82200|82100|81400|80500|80100|79500|78200|76900|77200|77200|77400|77200|77100|76800|76100|76300|77000|74200|78500|78300|78500|78100|78600|78000|78400|78900||82800|83800|82000|84700||83000|85100|84500|85500|85700|89400|89500|90400|91700|91500|92600|92500|92200|93300|
09673|13213|/equities/qa-gas-transpo|MSCI_EEM|3.354|3.725|3.72|3.73|3.75|3.787|3.793|3.788|3.825|3.826|3.808|3.84|3.87|3.918|3.93|3.93|3.919|3.941|3.983|4.123|4.156|4.188|4.2|4.19|4.201|4.2|4.197|4.19|4.183|4.19|4.209|4.184|4.19|4.192|4.132|4.121|4.121|4.165|4.153|4.224|4.235|4.216|4.066||||3.995|4.059|4.15|4.058|3.98|3.937|3.99|3.934|3.851|3.925|3.9|3.961|3.7|3.97|3.985|3.999|3.962|3.944|3.95|3.979|3.977|3.98|3.991|3.966|3.952|3.936|3.857|3.932|3.89|3.862|3.96|3.97|4.012|4|3.979|3.985|3.99|3.969|3.899|3.838|3.87|3.911|3.889|3.783||||3.7|3.72|3.717|3.621|3.691|3.619|3.585|3.576|3.561|3.615|3.652|3.614|3.542|3.385|3.385|3.405|3.345|3.305|3.208|3.202|3.202|3.23|3.22|3.207|3.152|3.1|3.186|3.15|3.38|3.45|3.55|3.563|3.618|3.617||3.568|3.655|3.615|3.61|3.6|3.651|3.62|3.501|3.5|3.5|3.481|3.502||3.601|3.701|3.719|3.717|3.742|3.75|3.726|3.722|3.7|3.761|3.752|3.759|3.711|3.83|3.88|3.813|3.731|3.751|3.63|3.603|3.606|3.64|3.682|3.758|3.765|3.765|3.712|3.645|3.646|3.612|3.601||3.662|3.651|3.61|3.65|3.706|3.711|3.742|3.703|3.722||3.722|3.71|3.7|3.714|3.808|3.761|3.87|3.875|3.9|3.911|3.9|3.905|3.9|3.76|3.958|3.95|3.853|3.855|3.899|4.03|4.05|4.082|4.1|4.057|4.101|4.105|4.1|4.052|4.05|4.05|4.056|4.035|4.02|4.015|4.025|4.03|4.02|4.04|4.035|4.022|4.1|4.063|4.026|4|3.91|4.04|4.012|4.01|4|4|4.008|4.061|3.972|3.907|3.9|3.954|3.897|3.7|3.55|3.56|3.58|3.622|3.652|3.661|3.751|3.773|3.711|3.84|3.88
09674|13873|/equities/jiangxi-copper|MSCI_EEM|12.14|12.04|11.88|12.06|11.86|11.8|11.7|12|11.92|12.24|12.5|12.52|12.8|13.08|13.02|13.02|12.94|13.1|12.8|12.98|13.14|12.98|12.6|12.84|12.6|12.2|11.98|12.34|12.4|12.34|12.3||12.56|12.08|11.78|11.68|11.72|11.7|11.9|12.22|12.14|11.96|11.88|11.88|12.2|12.14|12.08|12||12.18|12.36|12.32|12.38|11.92|12.54|12.2|12.46|12.48|12.28|12.28|12.2|12.14|12.12|11.58|11.54|11.8|11.88||11.84|12.1|12.36|12.56|12.56|12.68|12.64|12.8|12.52|12.42|13.4|13.88|14.08|14.28|14.02|13.8|13.8|13.78||13.74|13.56|13.58|13.86|14.08|14.32|14.46|14.64|14.44|14.3|14.2|13.94|13.72|13.42|||13.28||13.16|13.26|13.24|13.08|13.06|12.78|12.58|12.54|12.44|12.46|12.22|12.1|12.04|11.86|12.42|12.3|12.4|12.24|12.66|12.82|13.16|13.28|13.24|13.08|12.52|12.28|12.52|13.02|13.32|13.4|13.52|13.3|13.18|13.04|13.1|12.88|12.46|12.64|12.7|12.84|12.8|12.66|12.94|13.54|13.38|13.3|13.46|13.7|13.52||||13.22|12.96|12.86|12.54|12.82|12.9|12.8|12.64|12.48|11.9|11.5|11.52|11.56|11.32||11.46|11.4|11.4|||11.14|11.24|11.2|11.12|11.32|11.44|11.44|11.64|11.52|11.5|11.5|11.24|11.22|11.5|11.5|11.14|11.34|10.92|10.4|10.26|10.58|10.54|10.4|10.36|10.32|10.38|10.42|10.52|10.4|10.52|10.28|9.8|10|9.79|9.62|8.97|8.93|8.77|8.57|8.56|8.64|9|8.74|8.64|8.82|8.94|8.74|8.97|8.88|8.87|9.03|9|8.87|8.89|8.93|9.14|9.34|9.21||8.96|8.8|8.82|8.89|8.9|9.1|9.53|9.46|9.42|9.52|9.41|9.48|9.81|9.8|10.06|
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH|8.4512|8.187|8.0959|8.3738|8.3419|8.3859|8.3738|8.5013|8.9205|8.7565|8.9023|9.0116|8.9387|9.4535|9.3852|9.1301|9.3442|9.7314|9.531|9.2667|9.4854|9.4308|9.2303|8.884|9.285|9.3251|9.1938|9.2667|9.2212|9.3396|9.0663|9.4462|9.5765|9.3852|9.2667|9.0572|8.9843|8.9569|8.9114|8.7975||8.8203|8.7474|8.6745|8.3874|8.5469|8.4649|8.315|8.5105|8.5013|8.4467||8.7656|8.7656|8.5196|8.5515|8.3373|8.3373|8.2462|7.6631|7.9501|7.9455|7.982|7.3624|7.1255|7.2712||7.4808|7.417|7.6813|7.7177|7.6995|7.4444|7.6084|7.5355|8.3464|8.2462|7.6539|7.2712|7.1801|7.0799|7.3715|7.5537|7.2576|7.1346|7.0799|7.4908|7.1984|6.7519|6.841|6.6412|6.7453|6.7994|7.0657|7.2737|7.4984|7.3237|7.2405|6.8659|6.6829|7.099|7.1739||7.178|7.0907|7.2904|7.4818|7.4818|7.2946|7.1572|7.0907|6.8119|6.8659|6.9199|6.9242|7.0158|6.4332|6.2418|5.7008|6.7994|7.1239|6.9409|6.816|6.9409|6.9825|7.1406|7.4069|7.5567|7.3771|7.4818|7.2405|7.4111|7.3237|7.5317|7.5858|7.6649||7.8671|8.1975|8.4638|8.4389|8.2808|8.2225|8.6178|8.6469|8.6969|8.1476|8.6474|9.0839|8.6636|8.4805|8.3557|9.1796|8.7593|8.4888|8.3648|8.2932|8.4264|8.2142|8.1663|8.3723||8.3889|8.2058|8.3806|8.2183|8.2142|7.9853|7.6399|7.9499|7.7772||7.2571|6.916|7.0948|6.6995||6.8992|6.9991|6.816|6.5497|6.5497|6.8327|6.6787|6.6496|6.3833|6.3333|5.8506|4.9601|4.3276|4.4733|4.569|4.4691|4.544|4.4275|4.2278|4.0447|4.0613||4.2402|4.0572|4.2111|4.5398|4.5856|4.7271|4.6772|4.4483|4.1362|3.9323|3.9282|4.1237|4.3609|4.286|4.0197|4.1029|4.1196|3.8033|3.7867|3.9947|3.8283|3.6785|3.408|3.5781|3.5994|3.5786|3.8782|4.053|4.0447|3.8616|3.7201|3.7534|3.9282|4.1112|4.1196|4.1362|4.0488|3.795|3.7534|3.8241|3.8337|3.8533|3.6785|3.6202|3.9198|3.9864|4.0863|3.7617|3.7867|4.1279|4.1154|4.2278|4.3484
09676|13879|/equities/zte-corp.|MSCI_EEM|24|23.95|23.7|24.75|24.5|24.1|24.05|24.3|24.4|24.45|25.5|24.75|25.15|26|25.8|26.45|25.5|27.6|27.5|28.3|28|28.2|27.85|27.3|27.6|29.2|29.05|28.8|28.75|29.7|30.05||30.1|28.85|28.8|29.55|28.95|29.3|30.3|30.8|31.3|30.85|30.95|29.1|28.35|29.05|29|28.4||29.55|28.3|27.25|26.55|25.9|25.35|25|25.1|24.6|24.1|24.05|23.9|24.1|24.05|23.65|23.6|23.4|23.3||22.1|21.6|22.4|22.9|23|22.5|22.05|22.3|21.45|22|22.4|22.55|23.45|23.5|23.05|23.6|24.3|24.7||24.5|23.95|24.3|24.9|25.3|25.15|24.55|24.35|23.75|23.5|23.65|23.9|24.5|24.1|||23.25||22.7|21.85|22.4|21.65|23.4|23.6|23.8|24.35|25.6|24.65|24.4|24.75|23.65|23.25|23.5|23.6|22.6|22.7|22.35|22.4|22.55|23.55|23.2|23.6|23.2|22.45|20.8|20.6|20.45|21|21.2|19.72|19.62|20.3|19.12|19.08|19|19.36|18.54|18.54|18.52|18.64|18.7|18.92|18.88|18.74|19.02|19.86|19.68||||19.34|18.96|18.7|18.74|19|18.46|18.58|18.06|17.9|17.96|17.96|18.16|17.8|16.94||17.14|17.06|16.8|||16.68|16.8|16.78|16.88|17.26|17.4|17.92|17.9|17.7|17.7|17.72|17.4|17.22|17.78|16.86|16.54|16.66|16.06|15.42|15.18|15.64|15.62|15.6|15.8|16.1|16|15.42|15.76|15.62|15.46|14.96|14.5|14.72|14.96|14.66|14.02|14.06|14.26|13.9|13.66|13.8|14.48|14.08|13.6|13.84|14.52|14.1|14.34|14.36|14.14|14.02|13.88|13.26|13.46|13.62|14.36|14.5|14.26||13.42|13.86|13.88|14.28|14.62|14.6|14.86|14.74|15.16|15.68|15.9|16.88|16.94|16.9|16.76|
09677|27161|/equities/penoles|MSCI_EEM|236|232.96|231.62|232.34|228.59|218.19|215.04|215.5|214.36|221.42|221.14|218.58|223.06|224.35|217.35|217.11|220.29|218.55|215.21|217.63|230.66|233.85|232.31|229.31|231.27|234.2|231.08|231.1|231.36|236.05|237.24|236.53|240.23|242.08|238.41|232|229.02|231.08|230.6|238.02|240.67|240|237.03|236.58|239|242.26|245.21|242.69|247|257|259.52|264.87|261.99|267.1|270|267.26|274.3|282.37|277.46|271.72|267.02|268.05|268.02|265.02|267.11|273.33|266.5|263|256.91|251.75|250.51|260.16|273.13|271.84|278.03|275.26|269.01|264.05|265.28|276|271.89|264.07|264.01|260.1|265.45|257.97||272.49|275.19|276.22|280.19|272.49|264.73|269.42|270.12|275.12|274.95|274.95|280.99|277.95|272|263.01|||263.56|262|260.22|263.11|262.89|259.41|256.49|250.03|256.94|255.57|255.59|250||240.01|236.8|238.1|233.12|223.27|220.92|219.04|216.04|219.55|230.95|229.96|224.02|218.52|215.05|224.01|226.4|230.21|230|236|238|232.28|233.25|229.18|236.45|240.68|233.75|246.01|244.81|247.03||258.88|262.28|258.59|265.3|268|272.5|283|281.32|282.82|284.24|278|283.18|283.17|281.83|293.95|288.76|288.35|291.53|290.93|290|282.06|275.78|263.88|248.27|241.62|237.4|257.05|257.4|258.4|258.33|253.37|254.49|259.1|256.74|256.06|255.57|266.02|268.74|279.85||272.29|269.86|263.59|258.03|264.41|264.27|260.5|254.29|255.2|263.01|263.39|282.38|275.01|268.57||274.56|268.61|270|268.72|287|274.74|259.75|246.6|245.03|243.01|243|226.3||226.2|207.3|205.36|204.8|205.64|202.09|196.23|193.34|192.61|191.68|196.52|202.12|201.08|207.2|213.5|215.58|218.61|220.75|218.37|211.5|204.05|197.01|180.96|171.06|169.97|168.79|173.08|180.31|186.01|194.98|190.5|203.7||211.47|210.98|205.2|179.18
09678|101574|/equities/semen-indonesi|MSCI_EEM|6825|6850|6875|6750|6725|6700|6675|6700||6775|6775|6700|6675|6650|6600|6800|6875|7025|6850|6650|6700|6700|6600|6675|6800|6950|6875|6500|6700||6650|6750|6725|6525|6500|6425|6375|6200|6150|6050|6025|6050||||6075|6125|6050|6025|5950|5950|5950|6000|5975|5925|6000|5925|5850|5800|5775|5800|5700|||5800|5900|5800|5900|5900|5900|5950|5925|5875||5925|5825|5775|5850|5825|6025|5850|5675|5625|5650|5800|5800||5925|6000|5950||||||6025|6000|6100|6100|6075|6050|6025||6000|6000|6225|6250|6300|6350|6350|6300|6225|6200|||6075|6000|5950|5850|6125|6550|6600|6750|6875|6850|6975|7100|7150|7150|7200|7200|7250|7400|7400|7325|7475|7425|7400|7450|7475|7575|7550|7450|7250|7175|7175|7175|7250|7325|7275|7225|7150|7275|7125|7025|7050||7025|6975|6950|7175|7225|7200|7050|6925|6950|7050|6700|6650|6675|6600|6600|6550|6600|6600|6625|6700|6675|6650|6650|6750|6825|6800|6875|6850|6725|6631.6001|6731.2998|6831|6831|7155.1001|7628.7998|7578.8999|7554|7578.8999|7529.1001|7603.7998|7529.1001|7578.8999|7628.7998|7653.7002|7628.7998|7603.7998|7504.1001|7554|7803.2998|7878.1001|7927.8999|7728.5|7703.6001|7878.1001|8127.3999|7977.7998|7952.8999|7952.8999|7778.3999|7703.6001|7529.1001|7479.2002|7404.3999|7404.3999|7479.2002|7578.8999|7703.6001|7454.2998|7404.3999|7105.2002|7180|7329.6001|7304.7002|7229.8999|7080.2998|7130.2002|7254.7998|7304.7002|7404.3999|7304.7002|7329.6001|7229.8999|7329.6001|7329.6001|7229.8999|7229.8999|7030.3999|7180|6930.7002|6806.1001|6556.7998|6606.6001|6556.7998|6581.7002|6506.8999
09679|1012967|/equities/phison-electronics|MSCI_EEM|381|375.5|384|381|373.5|370.5|371|372.5|360.5|356|359|353.5|363|369|378.5|379|385|391.5||395|406.5|405.5|409.5|389.5|384|387.5|389|392.5|407|404|397.5|396|402|394.5|390|389|383|382|403|403.5|408.5|412.5|409.5|423|417|407|406.5|||409|416|421|422|424|419|422|417|419|421|409|403.5|408.5|409|417.5|418.5|409.5|405.5|394|388|388.5|387.5|386.5|386|387|374.5|371.5|360.5|372|375|380|389|385|376|381.5|385|383.5||388|377.5|368.5|373|380|385|392|393.5|398|405|408|406|414.5|405|399|397|381||||383.5|369|361.5|363|370|365|359|354|352|353.5|356.5|333.5|342|338|343|348|361|359|363.5|365.5|361|355|347|||349|354.5|354|367|367|362|359|359.5|353.5|346.5|350|359|362.5|355|358.5|364|369|365|361|361|||||||||354|352.5|348|354|351|347.5|342|335|327.5|322.5|312||314|307|310|305.5|303|296|306.5|304.5|307|304.5|306|309|309|309|305.5|308|302.5|298.5|306|333|334.5|332|325|323|322.5|330.5|329.5|328|322.5|328|338|332.5|322|321|320|318|308.5|308|295.5|282.5|284|292.5|298|295|290.5|290|288|282.5|284.5|294.5|290|291|297|299|293.5|302|295|290.5|275||285.5|288|283|280.5|260|248|251|251|253.5|253.5|267.5|265|274.5|286.5|289|298|296.5|291.5|301|301.5
09680|941307|/equities/ad-islamic-bk|MSCI_EEM|10.5|10.5|10.56|10.52|10.6|10.64|10.6|10.6|10.66|10.64|10.88|10.92|10.72|10.74|10.84|10.92|10.72|10.88|10.9|11|11.06|11.08|11.26||11.38|11.2|11.12||10.96|11.04|11.1|11.12|11.14|10.84|10.64|10.64|10.62|10.56|10.52|10.5|10.4|10.34|||||10.36|10.54|10.58|10.54|10.32|10.28|10.24|10.1|10.08|10.1|10.22|10.1|10|10.06|10.1|10.1|10.12|10.04|10|10.3|10.28|10.16|10.2|10.4|10.6|10.6|10.6|10.58|10.36|10.28|10.4|10.66|10.7|10.8|10.76|10.64|10.38|10.38|10.58|10.84|11.2|11.36|11.08||11.04|10.88|||10.7|10.84|10.82|10.8|10.56|10.62|10.66|10.4|10.26|10.54|10.56|10.48|9.95|9.8|9.74|9.68|9.5|9.36|9.54|9.5|9.57|9.44|9.47|9.34|9.28|9.34|9.94|10.2|10.18|10.44|10.26|10.24|10.32|10.3|10.38|10.4|10.2|10|9.97|9.9|10.38|10.44|10.24|10.18|9.64|9.5|9.51|9.63|9.55|9.5|9.47|9.54|9.31|9.32|9.31|9.3|9.15||8.75|9.11|9.1|9.07|9.03|9.1|9.1|9.11|9.18|9.16|9.16|9.11|9.12|9.1|9.05|9.05|9.05|9.13|9.13|9.11|9.1|9.2|9.08|9.05|9.05|9.01|9.02|9.02|9.04|9.13|9.01|9.02|8.94|8.86|8.8|9|8.98|9.18|9.28|9.31|||9.29|9.2|9.17|9.2|9.45|9.35|9.1|9.08|9.21|9.16|9.31|9.48|9.47|9.54|9.45|9.35|9.34|9.24|9.08|9.12|9.24|9.26|9.33|9.33|9.53|9.25||9.12|9.08|9.12|9.1|8.95|8.91|9|8.95|9|9.12|9.36|9.55|9.47|9.19|9.01|8.94|8.97|9.01|9.02|9.14|9.35|9.6|9.65|9.72|9.81|9.53|9.34|9.4|9.1|9.07|8.83
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM|11.18|11.3|11.02|11.06|10.92|10.94|11.02|11.46|11.64|11.7|11.78|11.72|12|11.94|12.1|11.86|12.1|12.32|11.82|11.9|12.08|12.34|11.16|11.02|10.86|10.42|10.2|10.34|10.24|10.36|10.48||10.6|10.42|10.38|10.34|10.58|10.4|10.54|10.76|10.72|10.8|10.62|10.62|10.6|10.64|10.5|10.46||10.76|10.86|10.92|11.1|10.82|10.9|10.82|10.9|11|10.98|10.94|10.9|10.72|10.78|10.86|10.6|10.66|10.72||11|11.02|11.2|11.3|11.4|11.56|11.48|11.64|11.52|11.96|11.96|11.9|12.12|11.72|11.52|11.08|10.8|10.86||11.14|10.84|10.86|10.82|10.98|11.14|11.42|11.42|11.8|11.6|11.48|11.44|11.58|11.28|||11.24||11.44|11.1|10.8|10.72|10.92|11.1|11.02|11.1|11.16|11.2|10.86|10.84|10.92|10.8|10.82|10.66|10.7|10.66|11|11.12|11.22|11.58|11.52|11.4|11.12|11.12|11.16|11.34|11.44|11.4|11.66|11.38|11.36|11.34|11.4|11.74|11.74|11.92|11.76|11.84|12|11.9|12.3|12.86|12.64|12.62|12.86|13.22|13.02||||13.06|12.94|13|12.8|11.78|11.48|11.42|11.42|11.8|11.64|11.4|11.4|11.24|10.8||11.2|11.14|11.16|||10.92|10.96|10.88|10.74|10.96|10.96|11.04|10.66|11.12|11.06|11.08|10.9|11.08|11.68|11.28|11.04|11.2|10.96|10.94|10.44|10.62|10.58|10.42|10.4|10.14|10.32|10.16|10.22|9.55|9.52|9.1|8.76|8.8|8.71|8.66|8.4|8.25|8.3|7.98|7.91|8.29|8.5|8.31|8.2|8.29|8.9|8.63|8.6|8.75|8.58|8.49|8.25|8.11|8.23|8.3|8.27|8.52|8.3||8.05|8.39|8.31|8.78|8.9|9.03|9.25|9.34|9.5|9.56|9.47|9.76|10.56|10.44|10.72|
09682|1156244|/equities/i-mab|MSCI_EEM|1.78|1.8|1.85|1.88|1.94|1.78|1.9|2.06|2.24|2.2912|2.36|2.42|2.44|2.5208|2.44|2.46|2.56|2.68|2.73|2.67|2.76|2.81|2.78|2.76|2.78|2.65|2.68|2.84|2.905|2.86|2.78|2.72|2.7599|2.83|2.76|2.72|2.65|2.61|2.61|2.84||2.92|2.82|2.925|2.995|3.03|3.01|2.99|3.08|3.065|2.99||2.96|2.99|3.02|3.19|3.07|3.1|3.05|3.12|3.1|3.1415|3.05|3.01|3.04|3||2.96|2.98|3|3.17|3.2|3.08|3.11|3.185|3.09|3.03|2.96|2.94|2.94|2.86|2.95|2.97|2.96|2.97|2.92|3.01|2.99|2.91|2.91|3.08|3.13|3.19|3.21|3.3|3.36|3.52|3.5084|3.37|3.34|3.56|3.54||3.505|3.5|3.5601|3.41|3.245|3.35|3.12|3|2.73|3.05|3.21|3.33|3.55|3.42|3.44|3.54|3.8|3.73|3.63|3.56|3.71|3.92|4.02|3.97|4.23|4.15|4.19|4.16|4.18|4.14|4.22|4.3401|4.34||4.4|4.37|4.53|4.8|4.93|4.9|4.91|4.89|4.8|4.87|5.89|6.07|6.05|5.68|5.75|6.34|6.12|6.02|6.6|6.44|6.472|6.3|6.27|6.55||6.32|5.27|5.1515|5.0249|5.51|5.11|5.03|4.25|4.13||3.4815|3.23|3.19|3.2408||3.41|3.46|3.41|3.43|3.51|3.52|3.65|3.64|3.6|3.61|3.9015|3.665|3.5|3.66|3.66|3.6|3.6115|3.57|3.46|3.43|3.52||3.6015|3.57|3.65|3.99|4.13|4.255|4.5915|4.3015|3.87|3.73|3.59|3.73|3.805|3.62|3.52|3.64|3.76|3.7|3.61|3.76|3.7|3.4615|3.25|3.66|3.68|3.65|3.75|3.68|3.55|3.4|3.35|3.3|3.5|3.635|3.81|3.795|3.99|3.825|3.92|4.19|4.54|4.5|4.47|4.47|4.6|4.75|4.91|4.885|5.05|5.27|5.19|5.265|5.41
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM|52.5|52.5|51.75|51|51.5|51.75|51.75|51.75|51|51.25|52.5||53.25|53|50.5|50.75|51|51.75|50.75|51.25||49.75||49|48.75|49.25|47.5|46.5|46|46.75|46.25|45.75|46|44.75|45|44.75|44|44|44.5|45|44.25|44|44.25|42.75|42.25|43|43.5|44|44.25|44.5|45|45|45.25|45.5|46|44.75|45|45.25|44.5|43.75|44||44.25|43.5|43|44|45|45|46|46|44.75|43.75|44.5|45.5|44.5|46.25|46.5|46.25|47|47.5|47.25|46.5|||44.5|46.5||46.5|45.5|47|48.5|48.75|48.75|48.25|49.5|50.25|51.25|||52.5|52.5|52.5|52.25||52.25|53.25|53.75|52.5|52.5|53|52.75|51.5|51.5|51|50.25|49|48.5|49|48.25|51|50.75|51.75|52|52|51|52.25||52.5|51.75|50.75|49.75|51.5|52|53|56|56.25|56.75|55.5|56|56.25|57|56.75|55.75|56|57|56.75|56.75|56.75|57.25|58|57.75|59|58.25|57.5|58|58.5|58.25|57.5|57|56.75|56|55.5|54.5|54.75|55|54|54|54|53.5|53.5|55.5||56.25|55.75|56|56|55.25|54.25|54|53.25|52.75|53.5|53.75|54.25|54.25|54||53.75|53.75|54|55.25||55.75|56.25|55.5|54.75|53.75|54.5|54.25|53.75|53|53.5|53.5|53.25|53.75|54|55|53.5|53.75|56|57.25|57.5|55.75|55|55|54.75|54.25|53|51.75|51.25|51.75||52.5|52.25|51.75|51.25|50.5|||50.5|51.25|52|52.25|52|52|50.75|50|51|51.75|51|52|53.5|54.75|55.25|54.5|54.25|54|54.25|55.75|55|55.5|55.75
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM|58.05|57.95|58.35|58.2|57.45|56.9|56.8|58.25|59.7|60.8|60.8|59.9|60.3|61.25|61.1|60.75|61.3|61.45|62.05|63.2|64.55|64.6|63.85|65|64.45|65.9|64.65|65.15|64.8|64.2|63.7||64.2|63.7|61.6|61.65|62.45|63.2|64|63.2|64.05|61.95|62|61.55|60.7|60|59.6|60||60.3|61.7|61.65|63|62.6|62.15|62|56.8|62.5|60.95|60.45|59.6|59.15|56.1|55.4|56.5|58.25|57.6||58.55|60.8|61.8|61.9|62.05|61.35|61.5|61.1|59.6|59|59.2|57.8|58.3|58.9|58.05|58.7|60.45|61||61.5|60.2|60.15|60.55|60.5|62.2|61.95|61.8|61.7|61.45|61.55|62|61.3|60.55|||60.5||60|60.15|60.05|60.2|61.05|60.8|58.75|58.4|59.6|60|59.25|57.7|59.55|59.25|58.85|58|55.7|55.1|56|57.4|57.6|57.05|58.15|57.35|56|56.4|56.75|55|55.3|56.4|59.05|60.1|59.5|60|60|60.45|60.8|61.15|60.95|61.05|60.1|60.5|62.5|63.3|64|63.45|65.5|67.7|66.85||||65.55|64.5|65.75|65.3|66.9|65.5|65.3|64.85|65|66.9|66.75|66.65|66.35|63.4||63.2|63|63|||62.55|64.05|64.5|64|64.2|60|59.8|60.3|60.9|60.1|60|59.8|61.8|60.2|59|59.5|60.85|58.2|57.65|55.3|56.25|56.65|56|56.6|56.1|57|56.55|56.7|55.55|56.25|58.25|56.95|57.55|58.65|58|54.1|56.55|55.3|52.55|52.45|53.5|54.25|54|52|53|54.5|52.7|53.55|52.45|51.9|52.5|50.15|48.25|50.2|54.6|56.25|56.35|55.3||54.1|55.4|56.8|59.15|58.5|58.9|59.45|59.6|59.6|60.2|59.55|58.8|59.75|59.4|58.9|
09685|100112|/equities/haitian-intl|MSCI_EEM|17.04|17.02|17.08|16.84|16.8|16.62|16.72|16.84|16.36|16.72|17.7|18.34|18.52|18.62|19.12|19.18|19.26|19.36|19.26|19.2|19.14|18.72|17.9|17.86|17.72|17.42|17.3|17.14|18.04|18.02|18.1||17.74|17.8|18.52|17.92|17.7|17.38|17.72|18.02|18.08|18.32|18.12|18.02|17.98|17.7|17.14|17.38||17.56|17.68|17.64|17.86|17.28|17.14|16.56|16.92|16.64|16.54|17.3|17.86|17.98|17.78|17.26|17.12|17.66|17.4||17.68|17.5|17.74|18.3|18.06|18.26|17.9|18.14|17.84|18.02|18.26|18.84|18.82|19.72|19.62|19.6|19.02|19.24||20|19.8|19.96|19.98|19.84|20.3|20.55|21.1|20.8|20.75|20.5|20.3|20.25|19.6|||20.05||20.05|20|20.2|20.6|20.8|20.55|19.72|19.98|18.9|18.92|20.6|21.05|21.5|21.7|21.45|20.75|20.2|20.1|20.25|20.1|20.3|20.15|20.5|20.5|20.5|20.35|20.15|20.35|20.4|21|21.05|21|21.05|21.05|21.1|21.2|21.5|21.8|21.8|21.9|21.5|21|22.6|23.3|23.5|23.6|23.8|24.75|24.1||||23.2|23.15|22.85|22.55|22.55|22.15|22|21.95|21.25|21.25|21.2|22.05|21|20.8||20.8|20.2|19.96|||20|20.3|20.6|20.2|20.55|20.65|20.4|20|20.1|19.52|20.05|19.84|19.98|19.96|19.96|20.3|20.1|18.2|18.42|18.12|17.96|18.26|17.64|17.56|17.04|17.1|17.44|18|17.72|17.62|16.64|16.02|16.48|16.38|16.32|15.52|15.68|16.1|15.68|15.72|16.04|16.02|15.12|14.82|14.7|14.88|14.64|15.26|15|14.5|14.8|14.4|14.08|13.9|13.98|13.94|14.82|14.68||14.28|14.54|15.08|15|15.04|15.02|15.1|15.74|16.28|16.32|16.14|16.84|16.68|17.2|17.5|
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM|28|29|28.5|28.25|28.5|30.25|30|30.25|29.75|29.5|31.5||32.5|32.75|32.75|33|32.75|33.25|33.5|34.25||34||33.5|33.5|33|32.5|32.5|32.75|33.25|33|34|34|33|32.75|33|32.75|33|33.25|34.25|34|33.75|33.75|32|32.25|32.25|33.5|33.75|34|34|34.5|34.25|34|34.25|34.75|33.25|33|33|32|32|32||32|31.5|31|31.75|32.25|32|32.25|33.25|32.75|31.5|32|32.25|32.5|33.25|33.25|33.5|34|34|34|33.25|||33|33.5||33.5|32|32|32.25|32.5|32.25|32.5|33.75|33.5|33.75|||33.25|34|34|33.75||33.5|34.25|34.75|34.5|34.75|35.25|35|34.5|34.75|34.5|34|33.5|32.75|33.5|33.5|34.25|33.5|35|35.25|35|35.5|36.5||37|36.5|36.5|36.5|36.5|37.75|38|38.75|38.75|38.75|38.5|38.75|39.5|40|39.75|40.25|40.25|40.5|40.25|39.75|40.25|40.5|40.5|40.5|40.5|40.25|40|41|41.5|41.75|41.75|41.5|42|41.5|41.5|41|41|40.75|39|37.75|37|39.5|39.5|40.25||40.75|40.5|40.5|40|39.5|39.25|39|39.5|39.5|39.75|39.5|39.5|40.25|40||40.75|40.5|40.75|40.75||41.25|42|41.75|41.25|41.5|42|42|42.25|41.5|41.75|42.25|42|42.25|43|42.75|42.5|41.5|42.25|42.75|42.5|42|41.75|41.75|42|41.5|41.5|40.75|40.5|40.5||40.25|40|39.5|39.25|38.5|||38.25|38.25|38|38.5|39.5|39.25|39|38.75|38.5|38.75|38.75|39.5|39.25|40.5|40|40.25|40.5|40|40.5|41|41|41.75|42
09687|101565|/equities/sarana-menara|MSCI_EEM|1005|1005|995|995|1005|1010|1010|1000||1000|990|975|980|965|950|950|955|960|965|975|1005|1000|1005|1020|1015|1010|1025|1035|1035||1030|1055|1070|1075|1090|1085|1095|1085|1100|1080|1040|990||||1055|1055|1040|1030|1020|1010|1005|1005|1020|1005|1000|995|990|990|985|990|975|||970|995|985|1010|995|1000|1005|1005|1010||960|960|975|980|1005|1010|1000|985|995|975|970|990||1025|1010|975||||||980|970|950|915|910|905|915||920|925|935|930|920|920|930|915|900|885|||890|885|910|900|920|955|965|965|985|955|965|990|1005|1010|1015|1050|1055|1075|1070|1075|1095|1090|1085|1075|1075|1070|1070|1080|1075|1090|1085|1100|1115|1115|1115|1115|1110|1115|1110|1100|1105||1135|1145|1145|1130|1130|1125|1135|1135|1130|1130|1125|1115|1155|1120|1085|1070|1075|1070|1065|1055|1045|1055|1065|1065|1075|1080|1090|1100|1090|1090|1095|1090|1085|1085|1140|1130|1135|1130|1130|1135|1130|1120|1125|1125|1125|1125|1125|1135|1130|1130|1140|1130|1140|1145|1140|1125|1135|1135|1135|1140|1125|1125|1145|1145|1140|1100|1105|1085|1115|1145|1160|1180|1175|1205|1195|1200|1190|1210|1220|1230|1205|1230|1205|1190|1185|1185|1165|1180|1195|1175|1160|1180|1180|1175|1210
09688|41416|/equities/cmpc|MSCI_EEM|1444.0516|1463.1978|1490.7262|1500.3468|1529.8756|1519.3024|1507.8718|1486.0587|1524.2556|1543.0206||1557.4039|1563.1193|1583.2179|1569.9775|1569.9775|1595.5056|1572.7399|1583.1226|1586.4565|1543.1158|1551.9745|1537.6864|1543.1158|1528.923|1524.1603|1507.8718|1519.9691|1526.9227|1525.0176|1510.5389|1490.7262|1478.3431|1485.9635|1478.4384|1485.8682|1488.4401|1488.9163|1459.2924|1452.6245|1457.3872|1452.434|1438.0507|1406.0453|1382.1365|1387.8518||1420.2382|1433.8595||1423.0957|1415.9517|1383.5653|1383.5653|1366.2291|1353.6555|1357.3705|1383.2795|1376.4213|1376.4213|1407.5693|1383.089|1346.8925|1319.2688|1319.2688|1323.9363|1369.7535|1367.8484|1409.7601|1353.6555|1387.8518|1361.1807|1349.8453|1288.978|1303.2661|1286.0251|1291.5499|1285.6442|1259.2588|1227.825|1228.7775|1230.6825|1190.4854|1146.1464|1138.0176|1137.9272||1142.5336|1152.288|1156.0814|1160.6876|1147.0496|1147.0496|1165.0229|1184.0802|1198.5313|1205.7567|1204.0406|1184.0802|1186.2479|1147.8624|1152.4686||1151.8364|1161.6812|1166.0165|1190.9445|1176.8547|1181.3707|1159.8748|1159.4232|1161.1393|1173.1516|1176.1322|1161.5005|1144.2496|1129.8889|1164.6616|1142.5336|1147.1398|1188.5962|1198.5313|1192.209|1212.0791|1223.8206|1228.3364|1248.6582|1264.6447|1237.3684|1223.8206|1207.6534|1207.5631|1210.2727|1210.2727|1214.7887|1214.7887|1238.2716|1237.549|1242.7875|1222.1948|1231.046|1249.3807|1242.7875|1210.363|1223.9109|1230.775|1221.111|1205.7567|1210.4534|1217.4982|1232.8524|1237.3684|1259.9481|1259.3158|1237.549|1264.6447|1318.6553|1311.2491|1311.5201|1299.1465|1275.3022|1266.9929|1287.0437|1314.5909|1323.1713|1291.65|1305.1075|1277.1086|1229.2396|1232.8524|1255.4321||1264.464|1237.3684|1246.4906|1255.5225|1282.5278|1287.9469|1288.3082|1302.4883|1290.6565|1294.4498|1256.6063|1264.464|1287.4954|1282.6182|1300.5916|1287.0437||1264.464|1268.98|1255.9532|1245.6444|1247.3625|1245.6444|1237.1396|1245.6444|1237.9128|1245.6444|1245.6444|1279.4056|1288.5977|1265.403|1280.0929|1288.1681|1310.9333|1313.9401|1323.0461|1353.0276|1353.0276|1335.8462|1288.6836|1278.2889|1246.5034|1258.5304|||1261.9667|1229.3221|1211.9691|1202.6912|1189.8052|1168.3285|1159.9097|1179.0669|1182.9326|1159.7379|1160.5969|1164.0332|1168.5004|1144.2748||1276.5708|1264.5438|1284.3024|1280.007|1262.8257|1263.6848|1245.8163|1258.5304|1278.2889|1275.7117|1288.5977|1305.7789|1305.7789|1305.8649|||1331.5509|1388.3351|1376.2223|1402.0802
09689|100063|/equities/cifi-hold-gp|MSCI_EEM|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76||0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76||0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76||0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76||0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|0.76|||0.76||0.76|0.76|0.76|0.7|0.68|0.72|0.72|0.74|0.76|0.78|0.76|0.75|0.74|0.7|0.73|0.68|0.69|0.74|0.77|0.82|0.83|0.89|0.89|0.87|0.85|0.82|0.99|1.01|1.04|1.04|1.07|1.03|1.02|1.03|1.02|1.07|1.02|1.05|1.04|1.03|1.07|1.05|1.09|1.15|1.15|1.14|1.16|1.24|1.19||||1.15|1.07|1.09|1.14|1.13|1.13|1.14|1.18|1.22|1.24|1.27|1.23|1.15|1.03||1.02|0.98|1.03|||1.11|1.11|1.09|1.09|1.28|1.35|1.25|1.34|1.43|1.5|1.5|1.31|1.3|1.28|1.15|1.03|1.11|1.17|1.25|1.21|1.22|1.14|1|1.02|1.14|1.16|1.16|1.17|1.22|1.26|0.8|0.67|0.58|0.55|0.465|0.425|0.415|0.385|0.375|0.52|0.52|0.52|0.495|0.485|0.49|0.56|0.55|0.56|0.59|0.54|0.53|0.51|0.56|0.58|0.61|0.61|0.71|0.8||0.83|0.7|0.63|0.84|1.19|1.23|1.29|1.35|1.4|1.55|1.61|1.83|1.9|1.83|1.87|
09690|49978|/equities/beijing-ent|MSCI_EEM|28.7|28.45|28.55|28.5|28.35|28.2|28.1|29.15|29|29.5|29.6|29.55|30.05|30.5|30.1|30.35|30.2|30.45|30.1|30.3|30.7|30.95|30.15|28.95|28.8|28.3|27.9|28.1|28|28|28.15||28.25|28.05|27.7|27.9|27.7|27.75|27.85|28.5|28.5|28.4|28.1|29.05|29|28.75|28.6|28.85||29.15|30.1|30.8|30.15|30.05|30.55|30.8|31.15|31.15|30.85|30.45|30.5|30.5|30.55|30|29.9|30.2|30.7||30.55|31|31.6|32.3|32.65|32.65|32.45|33.15|33.25|33.4|34.35|33.95|34.35|34.2|34.45|33.35|33.25|32.6||31.5|31|30.6|30.6|30.65|30.7|31.1|30.75|30.45|29.2|29.15|28.95|28.9|28.6|||28.4||28.5|28.35|28.1|27.8|27.9|27.6|27.35|27.75|28.1|28.1|27.7|27.85|29|28.85|28.5|28.2|28.3|27.95|28.8|28.35|28|27|26.35|26.1|25.8|25.7|26.05|26.4|26.55|26.4|26.5|26.25|26.3|26.25|26.2|26.45|26.5|26.7|26.8|27|26.95|26.55|27|27.25|26.75|26.4|26.95|26.6|26.8||||26.85|26.5|26.7|26.6|26.55|26.5|26.4|26.6|26.4|26.4|26.1|26.2|25.8|24.75||24.95|24.5|24.15|||23.8|24.45|24.25|24.2|24.35|24.8|24.65|24.95|24.55|24.5|24.35|24.1|24.05|24.5|23.9|23.65|24.25|23.7|23.35|22.5|23.5|23.45|23.4|22.8|22.3|22.75|22.55|23.05|22.8|22.6|22.2|21.8|22.1|21.75|21.7|20.35|20.35|20.2|19.88|19.82|20.7|21.25|21.55|21.5|22|22.8|22.6|22.9|23|23.2|23.45|23.1|22.4|22.2|21.85|21.95|22.35|22.3||21.5|21.7|21.8|22.3|22.7|22.8|23.3|23.65|24.45|24.3|23.8|24.4|24.75|24.55|25.2|
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM|54.25|55.25|54.75|54|54|53.25|52.5|52|51.75|51.5|51.5||52.25|51.5|54|54|53.75|54.25|55|56.25||56.75||54.5|53.75|54.25|54.5|54.5|54.75|54.5|54.5|54.25|53.5|53|51.25|51.5|51.25|51.5|51|52|54|53.5|53.5|51.25|53.5|54.5|56|57.25|57.25|58.5|59|58.75|60|60|60|59.25|58.25|58.25|56.5|56|56||56.5|55.75|58|58.25|59.75|59.5|58.75|59|58.25|57.5|57.5|59.25|59|58.5|58|61.5|63.5|64|65|64.25|||63|63.75||63|62.5|62.5|62.25|62.75|62.5|63.5|64.75|66.75|68|||67.5|67.5|66.5|66.75||66.25|66.25|67|68|68|69|68.75|68.25|68.5|67.75|67.5|66.25|66|65.5|64.75|64.25|63|66|65.75|65|64.5|66.25||65.5|64.75|66.25|67|66.5|67.25|69.25|70|69|70|70.5|70.25|70.5|70.75|67.5|67.5|67.25|68.75|69|69|69.25|69|68.75|68.75|69|68.5|68.5|74|73|72.5|73|72.25|72.75|73.25|73.25|72.75|73.75|74.25|74.25|74.5|74.5|73.75|73|72.5||72.5|72.25|72|71.5|71|70.5|70.75|70.25|71|72.25|72|69.5|70|69.75||69.5|69.25|69.5|69.25||69|69.75|69|69|68.75|68.25|69|68|67|66.25|66.25|65.5|65.75|66.5|66.75|66.25|64.25|65.25|65|64.5|64|64.5|65.25|62.25|62|62.25|61.5|61|61||59.5|59|59.75|58.75|57.25|||58|58|58|59.5|60.25|60.25|61|60.5|62.5|64|66.75|67.75|67.5|67.75|67.5|67.75|68|66.75|66.5|67.25|68.25|68.5|68.25
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER|52.6647||52.7616|52.81|52.6647|53.5844||54.4557|54.9398|54.7462|54.6494|54.7462|55.1818|54.9398|54.9398|54.843|54.5041|53.2456|56.1499|56.1015|55.9079|54.7946|55.8595|56.4403|56.1983|55.7627|55.5206|55.4722|54.2137|54.1653|54.4073|54.843|54.1169|53.3424|52.81|52.2775|52.2775|52.9552|52.6647|52.5195|53.1004|52.9552|53.294|53.1488||52.5679|51.7935|51.2126|50.8738|50.777|51.1158|51.3578|51.4546|52.0839|52.5679|53.4392||54.1169|54.2137|54.601|55.0366|55.6175|54.6978|54.601|54.3105|55.2302|55.7143|55.7143|56.7792|57.1664|57.118|57.0696|56.876|56.876|56.9244|56.7792|56.5372|57.2148|58.1829|57.8925|58.0377|58.3766|57.118|57.118|57.0212|56.9244||56.634|56.4403|56.2951|57.7957|56.2467||55.8111|55.5691|55.5206|55.4722|56.1499|55.8595|55.7143|55.7143||||55.7143|55.5691|56.0047|55.6659|55.9563|55.1818|55.1818|55.6659|55.3754|55.1818|55.2786|55.3754|54.2621|54.6978|53.3424|54.9398|53.3424|55.8191|56.2444|56.8116|55.63|55.7718|56.1972|55.9136|55.3937|55.1101|55.0156|55.8663|55.6773|55.6773|56.5753|56.528|56.4335|56.7171|57.3788|58.2768|57.8042|56.9061|56.528|56.4335|55.3464|55.2992|55.7245|56.339|56.1499|54.2121|54.1176|55.1574|55.3464|55.3464|55.5355|55.3937|54.8265|54.6375|55.8663|54.8738|54.6375|55.2519|53.7867|53.7867|53.5031|53.2195|53.7867|52.9359|52.2743|51.7071|51.1399|||51.0454|51.329|51.518||51.9434|52.4633|51.1872|50.9981|50.8563|50.8091|51.0454|50.9509|50.4782|51.1399|51.9907||51.8961|50.7618|50.8563|51.0454|52.9832||52.5106|52.1797|51.1872|50.4309|49.911|48.9185|48.2095|47.7841|47.4533|48.115|48.115|48.3986|49.0603|48.7767|48.6822|48.6822|48.824|48.3041|48.2568|48.5876|||48.3513|48.3986|48.3986|48.3986|48.2095|47.4533|47.5478|47.406|46.7916|46.0826|46.7916|45.8463|45.8463|45.8463|45.8463|47.3588|47.7369|47.5006|46.2244|44.9483|45.1846|45.9881|45.61|45.8936|48.7767|48.7767|47.4533|48.2568|49.6275|48.6349|49.5802|49.5329|49.1548|50.5727|50.0056
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|6.1739|6.1644|6.1167|6.3171|6.3075|6.2312|6.3362|6.3075|6.2694|6.4602|6.4888|6.4793|6.6892|6.6129|6.8228|6.8801|6.8992|6.7465|6.5461|6.3552|6.4125|6.6189|6.5909|6.5722|6.3392|6.3672|6.246|6.3019|6.2833|6.0875|6.1807||6.2087|6.1341|6.0409|5.9943|5.929|5.8731|5.9104|6.1061|6.507|6.2366|6.2739|6.5629|6.535|6.3485|6.1527|6.0782||6.1807|6.3019|6.535|6.8985|6.4604|6.2646|6.3951|6.1994|6.0688|6.0782|6.1621|6.0782|5.957|5.7053|5.5841|5.5095|5.4536|5.4256||5.3417|5.668|6.2646|6.1807|6.1994|6.1248|6.2087|6.2553|6.3578|6.1248|6.1061|5.9663|6.0036|6.3019|6.3019|6.2646|6.2646|6.3578||6.4604|6.3578|6.479|6.4697|6.5163|6.7121|6.8333|6.8519|6.9545|7.1596|6.8799|6.4977|6.6189|6.6002|||6.3765||6.4697|6.5816|6.6468|6.4883|6.6095|6.4977|6.6002|6.5722|6.5256|6.4883|6.19|6.0595|6.218|6.1061|6.2739|6.1155|6.0968|5.957|6.2087|6.3951|6.507|6.5443|6.6189|6.5536|6.2739|6.1807|5.9756|6.1341|6.2646|6.0409|6.1061|6.4138|6.5256|6.5909|6.5536|6.6282|6.5722|6.6561|6.6748|6.6189|6.7587|6.6655|6.7867|6.9451|6.8985|6.7867|6.8985|7.2807|7.2714||||6.9731|6.9451|6.9451|6.796|6.796|6.8333|6.5443|6.6841|6.8519|7.085|6.768|6.3765|5.8637|5.5561||5.7146|5.5934|5.6959|||5.5002|5.351|5.0807|4.9968|5.1459|5.2485|5.2485|5.3137|5.3417|5.4256|5.2019|5.09|4.9968|5.0341|4.9502|4.7544|4.7544|4.2417|3.962|3.8594|3.9713|4.2137|4.1578|4.1671|4.2976|4.4374|4.2883|4.3349|4.1018|4.1764|4.1298|3.8408|3.962|3.99|3.9806|3.934|3.7849|3.701|3.645|3.6171|3.8594|3.9806|3.962|4.0552|4.2044|4.8103|4.8196|5.0341|4.9595|4.801|4.7824|4.7451|4.5773|4.6332|4.8569|5.2578|5.4256|5.1739||5.0807|5.0993|5.379|5.4629|5.4256|5.407|5.5841|5.5748|5.7519|5.7239|5.6866|5.7053|5.8358|5.7985|5.9756|
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM|182.5|179.5|180|181|181.5|183|184|183.5|183.5|179|175.5|170.5|181.5|183|181|184|188|186||189|193.5|194|195|200|200|202.5|201.5|204.5|206|203|201.5|206.5|189|192.5|201.5|205.5|206.5|204.5|205|209|209.5|208.5|216|219|216|208.5|205|||210|214.5|215.5|207.5|199.956|207.866|210.503|209.184|206.108|204.79|210.503|206.987|206.548|201.713|199.956|196|195.561|192.924|192.045|197.758|198.637|199.956|196.44|221|227|224.5|221.5|217.5|221|236.5|239|238.5|238|244.5|244.5|245.5|241.5||240.5|235.5|234.5|239|250.5|253|270.5|275|273.5|272.5|272|270|267|266|267|269.5|263.5||||267|266|263.5|261|266|259|260.5|256.5|253.5|249|249|250.5|255.5|252.5|246|256.5|262.5|264|266|258.5|265.5|261.5|260|||258|264|265.5|276|278.5|274|271.5|269|271|278|282.5|279.5|274.5|268|265|263|261|260.5|249.5|244.5|||||||||238.5|230.5|225.5|226|236|237|242|239|240|240|243||242.5|241.5|257|253.5|258|257|240|238|236|240.5|242.5|246.5|244.5|253.5|254|258.5|267|266.5|275.5|291.5|293.5|286|285|283.5|275.5|281|282|264.5|262|270|260|257|250|248|247|246|243|241.5|242|242.5|245|238|237.5|227.5|224.5|222|209|201|210|216|215|217|231.5|235|226|238|230|242.5|243||256.5|243|235.5|234.5|233|237|234|226|228.5|244|256|252|251|256|252|269|270.5|276|283.5|279
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH|28.64|28.72|28.42|28.36|28.12|28|27.06|26.44|26.56|26.36||25.74|25.92|26.12|25.9|26.1|26.32|26.36|26.44|26.54|26.32|27.06|27.36|27.22|27.32|27.54|27.9|27.72|27.9|27.7|27.22|27.2|27.18|27.28|26.88|26.5|25.56|25.44|25.46|26|25.6|25.34|24.94|24|23.16|23.1|23.16|23.92|23.44|23.62|23.7|24.1|24.5|24.82|24.38|24.1|24.08|24|23.74|23.72|22.3||21.92|21.7|21.66|22.04|21.78|21.92|21.98|22.32|22.5|22.5|21.72|21.92|21.84|21.96|22.32|22.44|22.18|22.14|21.78|21.68|21.26|20.84|20.86|20.72||20.82|20.56|20.86|21.04|21.28|20.64|20.64|20.6|20.94|||20.62|19.8|19.4|||19.16|19.14|19.36|19.31|19.35|19.22|18.9|19|18.58|18.67|19.02|19.3|19.7|21|20.92|20.48|20.3|20.88|20.6|20.96|20.98|20|19.54|19.72|19.24|18.62|18.7|18.75||19.1|18.78|18.76|18.67|18.8|18.5|18.5|18.39|18.44|18.83|18.63|18.35|17.63|16.88|16.65|16.38|16.25|16.3|16.35|16.56|16.51|16.44|16.07|16.14|16.31|16.1|15.88|16.61|16.48|16.34|16.34|16.35|15.8|15.63|15.61||15.61|15.61|15.88|15.91|15.7|15.4|15.46|15.63||15.61|15.46|15.22|15.37|15.43|15.46|15.68|15.11|14.95|14.86|15|15.18|14.94|14.8|14.71|14.9|15.02|14.98|14.89|14.86|14.78|14.87|14.8|14.8|14.99|14.3|14.43|14.28|14.83|14.85|14.86|14.95|14.6|14.73|14.79|14.07|13.82|13.91|14.14|13.77||13.71|13.84|13.61|13.63|13.53|13.42|13.58|13.66|13.7|13.35|13.29|13.15|13.24|13.34|13.48|13.5|13.53|13.61|13.51|13.53|13.6|13.3|13.36|13.41|13.52|14.03|14.28|14.3|13.63|13.65|13.74|13.44|13.68|13.7
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM|29.5|29.3|29.5|29.45|29.35|29.3|29.35|29.05|29|29.1|29.2|29.2|29.65|29.65|29.9|29.85|29.65|29.8||29.95|30.15|30.1|30.1|30.2|30.05|30.05|30|30.2|30.25|30.2|30|30.1|30.25|30.2|30.7|30.9|31.1|31|31.5|32.15|32.1|32.05|31.9|32.05|32|32.25|32.35|||32.45|32.3|32.3|32.35|32.25|32.35|32.4|32.4|32.6|32.55|32.9|32.9|32.75|32.6|32.35|32.3|32.4|32.3|32.5|32.85|33|32.8|32.65|32.4|32.6|32.35|31.9|30.9|30.75|30.7|30.7|31|31.1|31|30.95|30.9|30.95||30.8|30.7|30.6|30.65|30.75|30.55|30.45|30.5|31.05|30.9|30.75|30.4|30.35|30.15|30.1|30.1|30.2||||30.15|30|29.9|29.8|29.95|29.8|29.6|29.4|29.5|29.45|29.05|29.05|29.45|29.45|29.6|29.55|30.3|30.2|30|29.55|29.35|29.15|29.3|||29.3|29.2|29|29.15|29.05|28.95|28.95|28.9|28.95|28.75|28.75|28.85|28.9|28.9|29.1|29.15|29.1|29.05|28.95|28.95|||||||||28.9|28.8|28.65|28.6|28.9|29.1|29.1|28.85|28.7|28.75|28.4||28.65|28.55|28.75|28.9|28.8|28.55|28.65|28.6|28.7|28.85|28.8|28.8|28.5|28.3|28.35|28.25|28.15|28.2|28.3|28.55|28.55|28.55|28.2|28.05|28.05|28.25|28.1|27.9|27.85|27.85|27.95|28|28.1|28.35|28.2|28|27.85|27.95|27.8|27.7|27.35|27.55|27.75|27.8|27.65|27.55|27.8|27.5|27.35|27.35|27.15|27|27.55|27.5|27.3|27.75|27.55|28.15|28.15||28.35|28.4|28.35|28.35|28.25|27.9|27.95|27.9|27.8|27.85|28.35|28.35|28.6|28.65|28.55|28.55|28.65|28.7|28.95|28.7
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM|19.36|19.44|19|19|18.68|19.2|18.94|19.98|19.78|19.94|20.2|21.1|22.2|22.95|23|23.4|23.05|23.05|22.2|22.25|22.35|22.6|22.45|22.6|22.95|22.8|22.35|22.6|22.9|22.25|22.7||22.95|22.4|23.3|24|24.2|23.5|24.85|25.55|26.45|26.6|26.4|26.5|26.25|25.35|24.8|24.85||25.6|26.2|26.25|26.4|23.9|23.75|23.5|22.2|21.7|21.6|21.5|21.45|22.05|21.5|21.65|21.85|22.95|23.15||24.35|22.75|21.9|21|21.35|21.7|22|22.3|21.2|21.65|22.1|21.65|21.65|22.1|22.1|21.8|21.7|21.8||21.45|21.25|20.8|20.6|21.2|21.45|21.7|22|22.3|21.95|21.2|20.95|20.95|21.7|||21.6||21.35|22.15|22.15|21.25|21.05|20.85|20.6|19.88|19.5|19.64|19.14|18.9|19.4|19.3|19.92|20.15|19.86|20.45|20.9|21.45|21.75|21.2|21.3|20.8|20.25|20.5|20.5|20.4|20.85|20.65|21.05|20.6|21|21.1|21.3|22.65|23|23.35|23|23.05|23.3|23.2|24.75|24.7|24.3|24.2|24.2|24.75|24.35||||23.55|23|22.65|22.6|22.25|22.35|23.05|22.65|22.3|21.9|19.06|18.48|18|17.92||18.5|18.34|18.24|||17.44|17.68|17.5|17.52|18.18|18.38|18.24|18.22|18.54|18.94|19.1|19.2|19.08|18.76|18.8|19.6|19.52|18.94|18.9|18.74|19.4|20.45|20.05|20|20.5|20.75|21|22.2|22.35|21.9|22.05|21.35|22.55|22.05|22.4|22.45|20.95|19.08|18.16|18.16|18.32|18.54|16.2|15.5|16.2|17.28|16.84|18.18|18.18|17.14|18.14|17.64|16.92|17.42|17.34|17.9|18.44|19.2||18.6|18.26|18.66|18.6|19.72|19.44|19.4|19.36|20.25|20.9|21.15|22.05|22.75|23.8|24.5|
09698|100027|/equities/bj-ent-water|MSCI_EEM|1.75|1.75|1.74|1.69|1.7|1.69|1.67|1.72|1.75|1.78|1.8|1.79|1.82|1.82|1.82|1.84|1.87|1.88|1.87|1.88|1.9|1.89|1.86|1.85|1.88|1.9|1.88|1.88|1.88|1.86|1.85||1.86|1.89|1.85|1.87|1.85|1.83|1.83|1.85|1.87|1.85|1.83|1.83|1.81|1.81|1.78|1.77||1.82|1.84|1.85|1.86|1.84|1.83|1.82|1.82|1.9|1.94|1.94|1.96|2|1.99|1.92|1.88|1.89|1.88||1.86|1.93|1.96|2|2.01|2.08|2.08|2.12|2.08|2.07|2.12|2.11|2.13|2.1|2.1|2.07|2.09|2||1.99|1.97|1.88|1.87|1.87|1.88|1.87|1.91|1.95|1.95|1.96|1.93|1.94|1.92|||1.89||1.92|1.92|1.86|1.82|1.82|1.9|1.89|1.92|1.91|1.91|1.9|1.88|1.91|1.9|1.88|1.9|1.94|1.95|1.99|2.07|2.12|2.04|1.94|1.92|1.9|1.89|2|2.02|2.02|2.04|2.02|1.96|1.95|1.95|1.95|1.98|1.97|1.99|2.02|2|1.99|1.95|1.99|2.02|1.98|1.98|2.02|2.08|2.07||||2.05|2.03|2.01|2.01|2.02|1.99|2.01|2.04|2.05|2.04|2.02|2.06|2.03|1.98||1.99|1.97|1.96|||1.95|1.96|1.93|1.95|1.99|2.03|1.99|2.02|2.01|2|1.98|1.95|1.94|1.96|1.94|1.92|1.96|1.94|1.86|1.84|1.88|1.89|1.87|1.86|1.84|1.89|1.88|1.91|1.9|1.88|1.84|1.78|1.82|1.81|1.77|1.7|1.67|1.67|1.64|1.64|1.67|1.73|1.75|1.75|1.76|1.84|1.81|1.85|1.78|1.79|1.74|1.71|1.67|1.72|1.74|1.81|1.82|1.83||1.79|1.74|1.68|1.61|1.65|1.65|1.77|1.8|1.84|1.87|1.85|1.88|1.94|1.92|1.99|
09699|1097548|/equities/360-finance-inc|MSCI_EEM|16.54|15.83|15.5|15.6|15.41|15.53|15.49|15.66|16.1|15.77|15.92|16.05|16.515|17.92|17.705|17.09|17.39|18.01|17.93|17.61|18.67|19.55|19.39|18.72|19.05|18.93|18.29|18.28|17.88|18.16|17.925|18.3|18.79|18.93|18.69|18.12|18.01|17.13|16.82|17.69||17.61|17.09|16.89|16.94|15.69|15.62|15.64|15.46|15.409|15.2439||15.808|16.175|15.86|15.705|15.75|15.78|15.775|15.58|14.4|14.25|14.95|13.665|13.12|13.31||13.76|13.7|14.21|14.67|14.88|14.41|15.97|16.86|17.11|17.26|17.01|16.68|16.5|16.99|17.72|17.6|16.94|16.55|16.75|17.68|17.38|16.24|16.36|16.17|16.78|17.24|17.96|17.9|18.295|18.93|18.61|18.95|18.48|19.11|18.67||18.67|18.68|19.01|19.57|19.4|19.09|18.5|18.22|17.8|17.8714|18.07|17.73|17.55|16.68|16.55|15.8|16.4|16.65|16.55|17.11|17.99|19.16|19.02|20.7|21.73|21.4|21.31|20.34|20.49|20.3|20.68|20.395|20.13||20.68|21.51|21.145|21.35|21.4|21.04|21.82|21.8|21.87|21.03|22.03|23.3|24.405|23.89|22.74|23.1401|22.9075|22.08|21.93|22.03|21.76|21.34|21.71|22.005||22.3|21.73|22.64|22.7|23.23|22.5588|22.42|21.75|20.44||19.45|19.42|19.35|19.26||19.02|19.12|17.93|17.16|17.55|17.63|17.7176|17.54|17.87|16.86|16.43|16.94|15.91|16.82|16.83|15.52|14.89|14.79|13.98|13.1|12.9||13.26|12.9475|13.36|13.92|14.13|14.54|15.605|14.5315|13.75|12.76|12.07|11.95|11.84|11.1|10.01|10.35|10.53|9.98|9.565|9.67|9.56|9.64|9.47|12.31|12.31|12.3|13.45|13.75|13.45|12.99|13.18|13.22|13.7|14.72|15.21|14.33|13.78|12.72|12.55|12.15|11.91|12.6025|13.02|13.18|13.91|13.68|14.23|13.53|13.33|13.97|14.08|14.57|14.68
09700|50001|/equities/chinares-cemen|MSCI_EEM|2.63|2.63|2.66|2.67|2.63|2.57|2.6|2.85|2.84|2.84|2.85|2.87|2.93|2.99|3.03|3.06|3.17|3.28|3.25|3.28|3.24|3.22|3.1|3.12|3.06|3.01|2.93|2.96|2.97|2.91|2.96||3|3.04|2.96|2.91|2.93|3.01|3.05|3.1|3.21|3.22|3.22|3.22|3.28|3.11|3.13|3.19||3.25|3.34|3.41|3.4|3.25|3.2|3.13|3.12|3.14|3.07|3.03|3|2.99|2.85|2.82|2.82|2.86|2.92||2.98|2.96|3.03|3.07|3.07|3.18|3.2|3.29|3.28|3.37|3.5|3.52|3.55|3.49|3.47|3.45|3.41|3.45||3.49|3.48|3.52|3.53|3.52|3.61|3.62|3.72|3.75|3.76|3.78|3.74|3.8|3.78|||3.7||3.76|3.81|3.84|3.82|3.91|3.89|3.84|4.27|4.3|4.39|4.34|4.28|4.36|4.35|4.31|4.3|4.32|4.24|4.27|4.37|4.4|4.43|4.49|4.39|4.25|4.22|4.31|4.48|4.61|4.63|4.66|4.33|4.32|4.3|4.31|4.39|4.28|4.37|4.41|4.37|4.34|4.28|4.4|4.55|4.5|4.49|4.57|4.68|4.6||||4.59|4.4|4.36|4.42|4.51|4.38|4.38|4.43|4.41|4.46|4.37|4.36|4.23|3.99||4.11|4.08|4.11|||4.09|4.06|4.04|4.02|4.1|4.08|4.07|4.17|4.19|4.3|4.15|4.08|4.04|4.1|4.05|3.98|4.08|4.05|3.96|3.78|3.91|3.85|3.71|3.66|3.68|3.83|3.73|4.02|3.91|3.76|3.28|3.1|3.33|3.3|3.25|3.05|2.96|2.91|2.85|2.8|2.9|3.1|3.02|2.98|3.16|3.45|3.46|3.53|3.54|3.46|3.5|3.48|3.37|3.46|3.53|3.63|4.1|3.96||3.64|3.41|3.44|3.52|3.64|3.78|3.96|3.86|4|4.43|4.5|4.67|4.63|4.51|4.62|
09701|32486|/equities/huaneng-power-international|MSCI_EEM|4|3.96|4|4.1|4.15|4.18|4.16|4.31|4.3|4.38|4.44|4.38|4.4|4.41|4.36|4.45|4.31|4.35|4.31|4.32|4.26|4.19|4.18|4.18|4.32|4.28|4.48|4.45|4.62|4.79|4.79||4.79|4.8|4.82|4.77|4.77|4.75|4.77|4.83|4.84|4.85|4.78|4.82|4.71|4.63|4.53|4.46||4.59|4.53|4.47|4.48|4.49|4.68|4.76|4.74|4.85|4.73|4.75|4.7|4.89|4.86|4.93|5.01|5.09|4.9||4.75|4.74|4.75|4.66|4.61|4.62|4.72|4.73|4.7|4.83|4.7|4.74|4.76|4.79|4.93|4.84|4.74|4.76||4.81|4.78|4.63|4.38|4.38|4.34|4.29|4.4|4.4|4.48|4.36|4.25|4.17|3.95|||3.9||3.95|3.94|4.11|4.14|4.14|4.13|4.08|4.17|4|4.01|4.11|4.08|4.2|4.11|3.88|3.85|3.83|3.85|3.99|3.99|4.12|4.08|3.89|3.86|3.82|3.77|3.71|3.69|3.65|3.76|3.84|3.92|3.99|4.05|4.03|4.13|4.1|4.22|4.08|4.03|3.88|3.8|3.79|3.78|3.73|3.63|3.65|3.73|3.73||||3.68|3.62|3.65|3.62|3.74|3.72|3.79|3.9|4.1|4.06|4.05|4.01|3.95|3.67||3.62|3.49|3.11|||3.04|3.12|3.17|3.2|3.3|3.26|3.21|3.19|3.2|3.23|3.29|3.24|3.35|3.46|3.37|3.32|3.45|3.55|3.56|3.55|3.65|3.58|3.42|3.38|3.31|3.29|3.25|3.34|3.22|3.18|3.09|3.07|3.06|2.94|2.93|2.81|2.7|2.62|2.71|2.8|2.85|3.26|3.48|3.52|3.53|3.58|3.58|3.77|3.78|3.68|3.75|3.52|3.5|3.4|3.35|3.37|3.41|3.44||3.36|3.4|3.44|3.57|3.64|3.58|3.68|3.74|3.81|3.86|3.7|3.97|4.06|4.26|4.37|
09702|27162|/equities/pinfra|MSCI_EEM|166.86|164.99|163.96|164.06|164.77|162.66|161.75|165.23|166.5|168.59|165.55|165.52|166.09|164.51|167.25|167.5|169.7|168.99|167.76|167.09|171.32|172.6|174.9|173.6|173.86|174.67|170.11|170.08|169.05|169.89|171.06|169.7|171.9|175.16|175.12|171.12|169.91|168.6|168|168.71|171.2|170.6|170.52|172.72|172.29|175|174.37|175|175.96|178.12|179.51|182.5|181.03|181.52|181.21|180.98|181.53|180.94|179|176.6|173.98|174.1|172.79|171.63|165.14|168.9|171.5|169.42|166.22|166.71|169.16|169.28|173.54|178|178|178|178.14|179.22|181.38|184.52|185.6|186.3|189.2|189.44|186.92|183.75||185.1|184|182.89|185.3|187.17|185.33|184.34|184.73|184.98|185.12|184.98|185.22|184.25|184.64|180|||185.94|184.87|180.46|179.05|188.32|190.96|188.72|187.14|183.64|181.96|182.94|181.14||181.1|182.4|180.66|178.23|174.03|177.45|178.13|177.31|181.52|180|179.5|177.74|179|174.22|173.9|172.39|172.3|172.37|173.82|175.8|173.8|173.22|172.21|175.01|177.39|177.1|181.68|176.97|182||181.21|184.5|180.55|177.53|178.22|181.23|181.55|181.39|182.16|183.62|178.37|177.3|177.91|178|178.76|178|177.51|176.22|172.08|166.97|163.6|163.39|161.56|160.75|159.75|156.02|162.57|161.35|166.88|170.23|167.07|166.46|165.26|166.05|167.93|167.17|168.86|171.25|171.59||172.82|171.95|171.25|171.25|169.63|173|169.52|162.13|164.92|165.73|165.83|167.45|167.38|164.13||168.33|168.9|163.42|162.18|164.93|162.69|161.04|159.37|157.39|155.84|154.21|150.5||148.86|147.37|144.17|142.99|140.51|139.23|138.8|137.11|134.42|132.52|131.93|131.78|131.6|131|131.25|131|131.75|131.37|131.54|132.1|135.43|136.53|136.16|137.77|137.25|137.81|137.52|136.68|137.57|139.5|138.95|137.54||134.68|135.42|135.13|133.34
09703|50070|/equities/china-state-co|MSCI_EEM|8.6|8.5|8.2|8.54|8.54|8.62|8.72|8.87|8.92|9.07|9.15|9|9.25|9.35|9.31|9.26|9.28|9.41|9.29|9.31|9.53|9.44|9.43|9.42|9.53|9.45|9.29|9.37|9.34|9.14|9.22||9.22|9.19|9.07|9.01|8.84|8.73|8.63|8.7|8.92|8.84|8.66|8.76|8.7|8.55|8.07|8.21||8.4|8.44|8.68|8.9|8.83|8.95|9.07|9.07|9.12|8.97|8.97|8.95|8.93|8.74|8.71|8.69|8.87|8.88||8.85|9.04|9.38|9.34|9.27|9.44|9.31|9.4|9.14|9.38|9.65|9.92|10.08|10.4|10.36|9.98|9.91|9.69||9.56|9.39|9.35|9.39|9.35|9.31|9.07|9.09|9.12|9.09|9.15|9|9.02|8.91|||8.91||8.75|8.81|8.82|8.68|8.83|8.95|8.95|9.22|9.25|9.16|9.2|9.59|9.54|9.4|9.3|9.26|9.18|9.12|9.34|9.5|9.57|9.5|9.24|8.95|8.95|8.93|8.96|9.19|9.35|9.43|9.51|9.36|9.35|9.23|9.15|9.08|8.93|8.95|8.94|8.9|8.88|8.83|8.96|9.2|9.34|9.28|9.18|9.11|9.1||||9.16|9.01|8.7|8.55|8.46|8.57|8.42|8.37|8.38|8.36|8.43|8.48|8.41|8.35||8.48|8.2|8.2|||8.05|8.05|8.02|8|8.06|8.19|8.11|8.27|8.25|8.41|8.53|8.41|8.59|8.92|8.87|8.85|9|8.93|8.95|8.66|8.48|8.43|8.39|8.2|8.07|8.21|8.16|8.4|8.37|8.3|8.03|7.78|7.85|7.86|7.99|7.92|7.7|7.23|7.05|7.01|7.45|7.84|7.51|7.62|7.86|7.78|7.36|7.36|7.02|7|7.21|7.05|6.95|7.12|7.22|7.39|7.9|8||7.78|7.79|7.86|7.99|8|8.12|8.2|8.42|8.53|8.67|8.65|8.93|9.04|9.05|9.2|
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH|13.04|13.2|13.1|12.42|12.08|12.8|12.82|13.32|14.14|14.32|14.58|14.84|15.18|14.58|14.1|13.92|13.82|14.32|13.92|14.06|14.86|15.16|13.6|13.94|13.18|12.76|12.3|12.58|12.72|12.8|13.14||13.26|13.66|13.3|12.62|12.42|11.9|12.14|13|13.12|12.72|12.58|12.8|12.74|12.94|12.52|12.54||12.82|13.02|13.68|13.68|13.12|12.9|12.7|11.52|13.58|13.54|13.78|13.64|13.78|13.54|13.24|13.12|13.48|13.8||13.46|13.48|13.58|13.76|13.56|13.84|14.26|14.9|15.02|15.16|15.02|14.98|14.88|15.18|16.32|16.14|16.7|16.8||17.26|16.96|16.72|16.58|16.88|17.1|18|18.06|18.3|17.8|17.88|17.18|17.62|18.02|||17.62||17.56|18.34|18.6|18.02|17.84|17.6|17.54|18.44|18.68|17.6|16.6|16.34|17.34|17.14|17.5|17.08|17.12|17|17.04|18.68|19.2|19.82|20.05|20|18.86|18.62|18.5|18.7|18.4|18.42|19.12|18.9|19.4|19.74|19.3|19.42|18.68|18.88|18.62|18.94|18.9|18.96|19|19.36|19.66|19.62|19.94|21.95|21.6||||21.4|20.7|20.4|20.3|20.2|20.65|20.8|20.9|22.6|22.5|22.35|22.45|21.05|19.92||20.25|20.6|20.7|||19.96|19.42|18.68|18.22|18.36|18.44|18.72|18.76|18.44|18.38|18.72|19.32|18.86|19.7|19.9|18.72|18.86|16.86|15.42|13.62|14.22|14.72|14.4|14.8|15.34|16.64|15.96|16.5|16.12|15.9|15.42|13.82|14.6|14.98|14.3|14.36|13.34|13.46|11.84|11.94|12.6|13.22|12.34|11.6|11.76|13.24|13.1|13.72|13.76|13|13.9|13.62|13.46|14|14.26|15.28|16.1|15.18||13.2|12.72|15.96|16.42|15.84|14.88|15.06|15.08|15.4|14.5|15.7|15.58|15.4|15.24|15.58|
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH|6.7409|6.627|6.1857|5.9935|5.8796|5.8298|5.9864|6.1715|6.4989|6.8264|6.8975|6.9118|7.0541|7.1538|7.1111|7.104|7.1182|7.225|7.0114|7.0399|7.2428|7.1716|6.926|6.8121|6.7481|6.6698|6.506|6.5559|6.5559|6.5203|6.6698||6.8264|6.7053|6.5274|6.5132|6.5345|6.3281|6.4847|6.7338|6.6626|6.6769|6.684|6.7623|6.7267|6.7409|6.627|6.5915||6.627|6.9545|7.0613|7.3317|7.1182|6.9972|6.805|6.7196|6.7623|6.8833|6.8477|6.9118|6.9901|6.8264|6.3779|6.2783|6.321|6.2071||6.2569|6.4491|6.5416|6.3921|6.3779|6.506|6.5487|6.7267|6.5701|6.4633|6.5274|6.5274|6.6911|6.9402|6.8762|6.7908|6.6982|6.8762||6.9189|6.7338|6.684|6.5986|6.6698|6.7196|6.8904|6.9189|7.047|6.9331|6.9545|6.9047|7.0684|7.0826|||6.805||6.8264|6.9402|7.0541|7.2962|7.5275|7.4563|7.6343|7.5809|7.1182|7.2606|6.9474|6.8975|7.0897|7.0257|6.5915|6.2996|6.1572|6.2|6.385|6.4206|6.5701|6.5986|6.7196|6.6199|6.3637|6.2925|6.4277|6.5915|6.7552|6.7765|6.9047|6.9047|6.8121|6.805|6.7267|6.9402|6.7979|6.8548|6.9474|6.8904|7.0257|6.9118|7.2962|7.4385|7.1894|7.1538|7.6343|8.2037|7.9546||||7.6877|7.5809|7.7766|7.9368|8.0258|7.9368|7.8656|8.2037|8.0614|7.9546|7.8656|8.1503|7.7766|7.4563||7.4741|7.4385|7.6165|||7.741|7.9546|7.919|7.9902|8.1859|8.6308|8.6842|8.7376|10.0367|10.0011|10.3926|10.1256|9.8053|10.0011|8.613|7.0328|7.0043|6.5345|6.1715|5.8725|6.0789|6.2071|17.3|17.62|18.08|19.3|18.86|19.28|18.2|17.02|16.2|15.6|15.82|16.44|15.92|15.98|15.44|15.22|14.48|14.28|14.36|14.86|14.04|13.74|13.6|14.74|14.04|14.34|14.34|13.58|13.74|13.5|13.38|13.68|13.86|13.96|14.54|14.54||14.18|14.4|14.9|15.5|15.92|16.1|16.92|17.28|17.96|18.22|18.52|19.14|19.38|20.05|21|
09706|13875|/equities/china-railway-group|MSCI_EEM|4.13|4.1|4.08|4.08|4.27|4.32|4.38|4.51|4.51|4.57|4.71|4.55|4.76|4.88|4.88|4.88|4.8|5.07|5|5.06|5.06|4.97|4.88|4.92|5.09|5|4.89|4.88|4.92|4.81|5.07||5.13|5.07|5.06|5.1|5.09|5.06|5.06|5.14|5.14|5.15|5.1|5.09|5.11|4.9|4.87|4.88||4.95|4.97|5.04|4.98|4.93|5.01|5.02|5.26|5.3|5.22|5.19|5.18|5.18|5.17|5.09|5.11|5.11|5.04||5|5.09|5.29|5.31|5.3|5.32|5.3|5.39|5.31|5.4|5.63|5.66|5.71|6.01|5.93|5.89|5.82|5.85||5.81|5.59|5.54|5.77|5.71|5.75|5.5|5.54|5.62|5.38|5.25|5.27|5.17|5.14|||5.15||4.77|4.77|4.73|4.69|4.78|4.97|4.96|5|5.08|5.1|5.18|5.27|5.25|5.17|4.9|4.87|4.62|4.6|4.75|4.73|4.62|4.66|4.53|4.32|4.08|4.09|4.15|4.27|4.33|4.32|4.32|4.16|4.16|4.12|4.12|4.2|4.16|4.18|4.19|4.18|4.11|4.05|4.15|4.28|4.28|4.25|4.27|4.37|4.36||||4.24|4.21|4.19|4.14|4.1|4.05|4.03|4.1|4.16|4.22|4.21|4.2|4.2|4.05||4.08|4.07|4.1|||4.1|4.12|4.11|4.12|4.15|4.24|4.22|4.27|4.3|4.41|4.43|4.4|4.38|4.47|4.24|4.11|4.21|4.27|4.24|4.12|4.09|4.06|4.02|3.73|3.71|3.78|3.78|3.85|3.83|3.81|3.66|3.53|3.63|3.64|3.61|3.53|3.41|3.48|3.37|3.41|3.78|3.86|3.8|3.74|3.72|3.74|3.7|3.82|3.8|3.72|3.81|3.81|3.82|3.85|3.86|3.85|3.9|3.87||3.77|3.78|3.77|3.87|3.88|3.91|4.05|4.09|4.21|4.24|4.2|4.26|4.32|4.33|4.42|
09707|943517|/equities/goldwind|MSCI_EEM|4.07|4.06|4.02|4.06|4.08|4.06|4.55|4.7|4.66|4.75|4.74|4.73|4.8|4.98|4.98|5.02|5.16|5.2|5.19|5.19|5.23|5.3|5.17|5.18|5.14|5.12|4.99|5.05|5.11|5.13|5.14||5.24|5.24|5.21|5.11|5.12|5.06|5.1|5.23|5.3|5.28|5.24|5.21|5.23|5.28|4.95|4.72||5.72|5.85|5.83|5.86|5.69|5.64|5.63|5.63|5.69|5.65|5.66|5.74|5.82|5.67|5.62|5.61|5.64|5.75||5.83|5.88|6.04|6.06|6|6.12|6.17|6.2|6.02|6.08|6.21|6.1|6.2|6.19|6.06|5.92|5.72|6.06||6.4|6.41|6.2|6.17|6.43|6.5|6.67|6.79|6.86|6.77|6.68|6.63|6.57|6.48|||6.44||6.58|6.65|6.63|6.62|6.72|6.76|6.69|6.75|6.69|6.7|6.41|6.5|6.68|6.7|6.87|6.75|6.83|6.92|7.12|7.38|7.43|7.48|7.36|7.33|7.03|7.06|6.98|7.06|7.3|7.33|7.38|7.29|7.35|7.33|7.51|7.57|7.54|7.7|7.71|7.71|7.77|7.78|7.96|8.15|7.97|7.81|7.75|7.84|7.99||||7.74|7.53|7.69|7.66|7.7|7.63|7.6|7.67|7.72|7.74|7.42|7.35|7.27|6.88||6.92|6.88|6.88|||6.79|6.95|6.9|7.05|7.16|7.21|7.21|7.44|7.57|7.74|7.8|7.91|8.1|8.3|8.11|7.98|8.32|8.22|8.05|7.94|8.27|8.31|8.14|8.12|8.06|8.2|7.97|8.21|8.06|7.82|7.6|7.31|7.52|7.5|7.4|6.97|6.88|6.9|6.8|6.7|6.85|7.53|8.31|7.91|8.47|8.76|8.59|9.05|8.98|8.61|8.89|8.62|8.47|8.44|8.62|8.87|8.51|9||8.73|9.01|9.2|9.21|9.6|9.8|9.91|10.16|10.14|10.46|10.34|10.44|10.74|11|11.36|
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH|3.73|3.81|3.81|3.8|3.77|3.8|3.81|3.95|3.97|4.01|4.01|3.98|4.08|4.11|4.08|4.05|4.16|4.29|4.22|4.28|4.42|4.45|4.28|4.29|4.31|4.27|4.16|4.21|4.17|4.15|4.33||4.43|4.38|4.31|4.27|4.26|4.2|4.2|4.34|4.34|4.15|4.05|4.12|4.15|4.19|4.05|4||4.23|4.43|4.46|4.51|4.2|4.17|4.24|4.21|4.3|4.24|4.24|4.18|4.21|4|4.02|3.96|3.92|3.95||4.1|4.23|4.37|4.36|4.37|4.41|4.58|4.7|4.57|4.72|4.78|4.81|4.85|5.03|5.07|5.03|4.99|4.95||5.1|5.07|4.96|4.91|5.09|5.05|5.22|5.27|5.47|5.6|5.61|5.47|5.59|5.62|||5.42||5.29|5.28|5.15|5.2|5.26|5.21|5.3|5.3|5.31|5.33|5.19|5.12|5.16|5.12|5.1|4.98|5.09|5.18|5.45|5.62|6.01|6.46|6.55|6.54|6.28|6.12|6.05|6.2|6.32|6.19|6.32|6.28|6.43|6.4|6.35|6.52|6.38|6.5|6.67|6.68|7.1|7.26|7.63|7.51|7.12|7.11|7.29|7.63|7.55||||7.33|7.16|7.25|7.2|7.49|6.85|6.75|6.64|6.6|6.6|6.5|6.82|7.23|7.08||7.05|6.96|7.39|||6.92|6.81|6.69|6.63|6.8|6.86|6.85|6.9|6.6|6.84|6.82|6.44|6.41|6.52|6.61|6.21|6.13|5.94|5.4|5.14|5.06|5.16|4.88|4.87|5.22|5.36|5.16|5.33|4.81|4.68|4.4|4.31|4.39|4.5|4.36|4.47|4.34|4.16|3.92|3.85|3.91|4.1|3.84|3.75|3.83|4.28|4.17|4.31|4.06|4.01|3.67|3.56|3.55|3.59|3.59|3.72|3.81|3.85||3.65|3.72|3.77|4.18|4.17|4.16|4.16|4.17|4.31|4.34|4.42|4.6|4.7|4.67|4.76|
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM|87700|85800|85300|85100|84700|88800|87300|88700|89700|91000|96900|96100|96800|95200|95000|95600|95700|100500|100700|102000|104600|103000|97000|98100|97600|95600|94400|91600|90500|90300|89000|88100|90000|89600|91000|91300|90600|91800|92100|93000|93800|93400|89300|90000|89600|90000|89700|90500|91300|90100|89400|92300|92200|92200|95200|99100|98200|94700|94100|95100||96200|90900|88600|87800|86400|88400|87500|87800|86600|87100|81200|81800|83300|79500|78900|78000|80600|81800|81400|81700|84000|84100|81400|81200|77300|77300|76500|74500|75500|75600|80300|80300|82500|83500|80500|83100|85100|81300|85600|85000|89100|88100|88100|85600|77100|72300|70400|67500|66000|65300|65100|63700|63600|62500|61600|60900|60800|59800|61700|62200|62200|61900|63400|66800|66500|66700|66100|63800|65400|64900|63300|65200|64300|64800|66000|64800|63700|62700|61300|66300|66400|67600|69200|70100|72800|71300|71400|68600|66800|66200|66700|68700|65500|63500|||60800|60700|61300|63100|64400|63900|62400|58900|58000|57500|55200|54400|51600|51200|53500||52300|53500|55600|54500|55200|57000|56500|57400|59300|58800|60700|60600|60500|62000|61100|61700|62500|63500|63600|63800|66200|63700|65600|65400|62000|60500|59100|58200|58800|61300|61800|62700|63400|63400|60500|59000|58500|56000|57400|54700|54200|55500|51000|51900|50200|48800|48350|49450|49850|49850|49150|50900|50100|46500|48750|47700|49650|50900|54000|52600|52600|52100|52700|52400|52300|55000|57000|58400|60600|64800|67900|70200|72400|71700|76100|79100|77800|78200|
09710|100132|/equities/avichina|MSCI_EEM|3.52|3.54|3.51|3.57|3.56|3.48|3.44|3.46|3.37|3.44|3.43|3.43|3.49|3.59|3.61|3.64|3.68|3.77|3.78|3.82|3.88|3.89|3.79|3.82|3.79|3.8|3.76|3.8|3.85|3.83|3.88||3.87|3.85|3.83|3.81|3.78|3.77|3.75|3.84|3.89|3.79|3.79|3.76|3.74|3.72|3.68|3.6||3.91|3.9|3.89|3.92|3.81|3.82|3.82|3.8|3.82|3.83|3.82|3.85|3.87|3.83|3.75|3.76|3.81|3.88||3.88|3.92|4.08|4.22|4.22|4.32|4.27|4.28|4.2|4.24|4.36|4.29|4.25|4.29|4.25|4.28|4.26|4.27||4.14|4.06|4.02|4.03|4.14|4.08|4.06|4.05|4.09|4.06|4.05|4.03|4.14|4.08|||4.06||4.08|4.07|4.11|4.11|4.1|4.14|4.14|4.22|4.27|4.23|4.23|4.08|4.09|4.06|4.24|4.16|4.26|4.31|4.28|4.24|4.27|4.13|3.85|3.84|3.75|3.73|3.78|3.81|3.84|3.9|3.98|3.88|3.89|3.87|3.88|3.87|3.85|3.86|3.9|3.89|3.98|3.97|4.03|4.1|4.08|4.03|4.13|4.13|4.03||||3.91|3.88|3.88|3.9|3.92|3.68|3.66|3.66|3.66|3.66|3.65|3.62|3.58|3.45||3.45|3.4|3.39|||3.32|3.36|3.38|3.37|3.46|3.55|3.53|3.55|3.52|3.57|3.67|3.65|3.65|3.63|3.55|3.52|3.6|3.54|3.39|3.28|3.4|3.51|3.53|3.43|3.42|3.47|3.46|3.58|3.56|3.56|3.52|3.46|3.6|3.58|3.54|3.47|3.46|3.42|3.4|3.39|3.48|3.49|3.39|3.31|3.27|3.25|3.17|3.23|3.15|3.08|3.02|2.97|2.85|2.91|2.92|3.02|3.13|3.11||2.97|2.96|3.01|3.15|3.2|3.22|3.34|3.4|3.41|3.45|3.48|3.57|3.59|3.63|3.67|
09711|980622|/equities/krungthai-card-be|MSCI_EEM|1.27|1.27|1.27|1.27|1.23|1.2|1.18|1.17|1.17|1.17|1.19|1.23|1.22|1.21|1.22|1.19|1.19|1.2|1.21|1.21|1.25|1.25|1.25|1.24|1.22|1.23|1.21|1.2|1.2|1.21|1.2|1.19|1.19|1.17|1.13|1.22|1.21|1.2|1.21|1.3|1.31|1.28|1.27|1.24|1.22|1.29|1.29|1.3|1.29|1.31|1.32|1.3|1.31|1.31|1.37|1.39|1.38|1.41|1.37|1.36|1.36|1.37|1.37|1.35|1.38|1.42|1.41|1.42|1.42|1.45|1.46|1.49|1.5|1.48|1.48|1.51|1.51|1.49|1.49|1.48|1.46|1.43|1.42|1.41|1.38|1.37||1.4|1.35|1.39|1.38|1.4|1.42|1.38|1.42|1.47|1.49|1.5|1.5|1.49|1.48|||1.4|1.41|1.43|1.44|1.46|1.44|1.46|1.47|1.44|1.47|1.46|1.46|1.44|1.44|1.48|1.46|1.46|1.42|1.46|1.5|1.53|1.51|1.54|1.54|1.54|1.54|1.57|1.56|1.57|1.59|1.59|1.59|1.59|1.58|1.58|1.59|1.56|1.6|1.62|1.59|1.6|1.61|1.61|1.62|1.64|1.63|1.59|1.59|1.6|1.59|1.58|1.58|1.59|1.6|1.6|1.64|1.66|1.65|1.65|1.65|1.64|1.63|1.64|1.65|1.64|1.6|1.62|1.6|1.61|1.6|1.61|1.6|1.6||1.59|1.58|1.58|1.59|1.61|1.63|1.62|1.64|1.62|1.62|1.62|1.61|1.6|1.6|1.61|1.62|1.61|1.61|1.59|1.58|1.58|1.5|1.48|1.57|1.58|1.58|1.58|1.59|1.59|1.59|1.6|1.59|1.57|1.57|1.57|1.58|1.56|1.55|1.52|1.51|1.52|1.51|1.5|1.5|1.5|1.51|1.52|1.52|1.52|1.51|1.49|1.49|1.5|1.5|1.5|1.55|1.56|1.53|1.52|1.52|1.56|1.56|1.58|1.61|1.6|1.61|1.63|1.63|1.63|1.62|1.64|1.64|1.65|1.66|1.65
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER|8.32|8.11|8.07|7.88|7.99|7.74|7.67|7.61|7.61|7.7|7.72|7.835|7.865|7.835|7.68|7.65|7.66|7.77|7.6|7.57|7.54|7.59|7.305|7.22|7.68|7.49|7.38|7.22|7.32|7.69|7.85|7.59|7.76|7.92|7.67|7.49|7.42|7.32|7.11|7.36||7.34|7.12|7.06|7.13|7.145|7.47|7.43|7.35|7.3|7.315||7.33|7.26|7.21|7.1|6.96|7.03|7.25|6.92|6.835|6.815|6.81|6.75|6.52|6.45||6.48|6.62|6.965|7.005|6.985|6.9|6.825|6.9|6.87|6.99|6.9|6.95|7|7.075|7.045|7|7.23|7.13|6.87|6.97|6.98|7.25|7.39|7.325|7.425|7.48|7.85|7.69|7.87|7.9015|7.89|8.29|8.13|8.15|8.015||8.055|8.08|8.09|8.15|8.13|8.03|8.08|8.115|8.01|7.98|8.05|8.1|7.975|8.07|7.94|7.77|8.01|8.02|8.06|7.855|7.87|7.92|7.88|8.28|8.47|8.285|7.68|7.33|7.38|7.245|7.2|7.44|7.41||7.09|7.16|7.075|7.21|7.28|7.3|7.41|7.61|7.51|7.48|7.6157|7.82|8.01|7.92|7.88|7.98|8.2|8.46|8.15|8.12|8.03|8|7.91|7.81||8.25|8.07|7.98|8.07|8.095|7.9|7.57|7.6|7.54||7.36|7.44|7.34|7.44||7.36|7.25|7.6|7.41|7.19|7.235|7.45|7.7|7.91|7.81|8.08|7.91|7.54|8.07|7.97|8.08|8.045|7.95|7.7|7.595|7.865||8.0795|7.74|7.725|7.73|7.71|8.02|7.83|7.52|7.57|7.77|7.555|7.39|7.28|6.81|6.355|6.55|6.95|6.61|6.57|6.79|6.89|6.62|6.34|6.415|6.22|6.24|6.43|6.5|6.23|6.16|6.36|6.49|6.65|6.87|6.9901|6.86|7|6.8|6.665|6.33|5.96|5.745|5.755|5.795|5.98|6|6.18|6.064|5.98|6.11|6.23|6.08|6.28
09713|13212|/equities/qa-elec---wate|MSCI_EEM|18.06|17.97|18|18.05|18.03|18.02|17.94|18.14|18.04|17.96|18.01|18.03|18.04|18.03|17.96|17.8|18|18|18|18.13|18.16|18.06|18|18.23|18.12|18.01|18.03|18.01|18|17.83|17.76|17.51|17.52|17.55|17.28|17.21|17.22|17.28|17.31|17.22|17.33|17.26|17.2||||16.83|16.77|17.28|17.38|17.32|17.31|17.29|17.22|17.2|17.23|17.17|17.2|17.12|17.2|17.11|17.42|17.05|17.05|16.95|16.99|17.02|17.05|17.11|17.24|17.37|17.35|17.23|17.5|17.36|16|17.02|17.7|17.7|17.67|17.71|17.44|17.41|16.98|16.94|16.89|16.86|16.75|16.53|16.51||||16.4|16.36|16.46|16.53|16.58|16.6|16.63|16.54|16.64|16.56|16.52|16.53|16.7|16.59|16.44|16.78|16.9|16.73|16.6|16.75|16.36|16.44|16.29|16.29|16.19|16.05|16|17.4|17.41|17.52|17.53|17.58|17.65|17.62||17.51|17.46|17.44|17.65|17.8|17.85|17.93|17.82|17.78|17.41|17.02|16.91||16.96|17.45|17.25|17.43|17.44|17.46|17.56|17.53|17.13|17.46|17.53|17.8|17.72|17.7|17.76|17.58|17.59|17.5|17.31|17.44|17.38|17.31|17.01|17.48|17.71|17.61|17.52|17.42|17.41|17.51|17.59||17.55|17.59|17.53|17.58|17.52|17.52|17.59|17.55|17.44||17.01|17.19|17.05|16.78|16.91|16.91|16.77|16.76|16.76|17.01|16.9|16.9|17|16.85|17.36|17.31|17.72|17.4|17.23|17.5|17.53|18.01|18.41|18.8|19.3|19.27|18.92|18.51|18.35|18.3|18.25|18.37|18.23|17.83|17.96|17.61|17.76|17.67|17.56|17.74|17.54|17.53|17.57|17.42|17.48|17.5|17.57|17.56|17.73|17.85|17.82|18.04|17.75|17.46|17.36|17.52|17.3|17.25|17.18|17.2|17.3|18.06|18.15|18.3|18.62|18.6|18.61|18.78|18.77
09714|943455|/equities/travelsky-tech|MSCI_EEM|14.2|14.28|14.04|14.34|14.02|13.8|13.84|14.14|14.26|14.36|14.52|14.48|14.78|14.66|14.7|14.8|14.56|14.6|14.56|14.58|14.88|14.6|13.78|14.12|13.88|14|13.54|13.42|13.32|13.28|13.38||13.58|13.7|13.52|13.38|13.4|13.2|13.24|13.46|13.64|13.12|13.16|12.98|13.08|12.98|12.94|13.22||13.9|14.22|14.74|14.88|14.66|14.58|14.82|14.68|14.86|15.08|15|14.64|14.86|14.48|14.04|14.02|13.8|13.98||13.72|13.92|14.42|14.34|14.12|14.12|14.26|14.28|14.34|14.32|14.46|14.3|14.54|14.66|14.86|14.86|14.86|15.06||15.1|14.82|14.74|14.4|14.86|15.14|15.36|15.32|15.28|15.06|14.88|14.92|14.92|14.9|||14.88||14.62|14.82|14.5|14.42|14.64|14.74|15.04|16.1|15.8|15.6|14.86|15.68|15.74|15.32|15.32|15.38|15.36|15.14|15.68|15.8|16.08|15.9|15.94|15.9|15.24|15.44|15.4|15.42|15.36|15.5|15.54|15.68|15.82|16.12|15.94|16.32|15.96|15.82|15.86|15.88|15.94|15.74|16.16|16.32|16.12|16.1|16.2|16.8|16.64||||16.56|16.54|16.22|16.52|16.7|16.94|16.82|17|17|17.76|17.44|17.74|17.04|16.1||16.34|16.1|16.26|||16.36|16.46|15.6|15.32|15.66|15.36|15.48|15.94|15.92|15.62|15.8|14.94|14.74|15.2|15|14.98|15.26|13.92|13.26|12.64|13.22|13.52|13.2|13.48|13.74|14.34|13.84|14.02|13.4|13.6|13.08|12.68|12.96|13|12.84|12.66|12.46|11.8|11.24|11.08|11.12|11.7|11.62|11.46|11.48|12.42|11.92|12.32|12.24|11.66|12.08|11.88|11.8|12.08|12.54|13|12.72|12.18||11.64|11.68|11.94|12.12|12.3|12.12|12.18|12.3|12.62|12.68|12.58|12.62|12.74|12.62|12.98|
09715|13200|/equities/barwa-real-est|MSCI_EEM|2.642|2.66|2.691|2.659|2.66|2.68|2.68|2.7|2.725|2.735|2.736|2.736|2.716|2.712|2.69|2.711|2.765|2.793|2.815|2.832|2.81|2.788|2.851|2.822|2.808|2.81|2.84|2.761|2.6|2.579|2.555|2.555|2.542|2.56|2.55|2.564|2.558|2.579|2.584|2.587|2.584|2.58|2.58||||2.506|2.503|2.555|2.59|2.62|2.62|2.61|2.607|2.606|2.599|2.594|2.605|2.6|2.609|2.607|2.598|2.587|2.571|2.567|2.651|2.634|2.635|2.66|2.695|2.776|2.76|2.747|2.738|2.72|2.69|2.7|2.84|2.814|2.76|2.751|2.78|2.737|2.689|2.688|2.65|2.596|2.518|2.495|2.471||||2.462|2.508|2.49|2.5|2.514|2.549|2.58|2.584|2.598|2.583|2.576|2.562|2.563|2.552|2.528|2.59|2.576|2.575|2.566|2.561|2.573|2.577|2.555|2.725|2.74|2.74|2.755|2.78|2.824|2.846|2.89|2.839|2.855|2.823||2.807|2.768|2.75|2.752|2.746|2.772|2.78|2.765|2.77|2.816|2.756|2.701||2.705|2.72|2.663|2.76|2.783|2.678|2.6|2.71|2.8|2.84|2.869|2.908|2.949|2.95|2.9|2.865|2.871|2.83|2.842|2.853|2.926|2.951|2.955|3.05|3.007|3.032|2.903|2.832|2.95|2.905|2.884||2.811|2.872|2.866|2.901|3.001|2.998|2.963|2.963|3.001||3.011|3.067|3.073|3.069|3.082|3.091|3.101|3.13|3.2|3.235|3.256|3.171|3.17|3.181|3.208|3.25|3.26|3.26|3.26|3.312|3.303|3.318|3.35|3.351|3.412|3.414|3.44|3.428|3.41|3.399|3.375|3.423|3.376|3.385|3.4|3.373|3.372|3.403|3.402|3.432|3.398|3.387|3.39|3.35|3.333|3.318|3.318|3.33|3.37|3.385|3.425|3.43|3.34|3.325|3.31|3.405|3.3|3.28|3.251|3.28|3.325|3.378|3.4|3.385|3.35|3.453|3.414|3.515|3.513
09716|1075456|/equities/muangthai-capital|MSCI_EEM|39.75|39|39.25|39.75|39.25|39.5|37.75|37.25|36.75|36.25|37.25||38.25|37|34.5|34|34.25|34.5|34.75|34.5||35.25||33.75|33.75|34.5|34.75|35.5|36.25|37.25|36.75|36.5|36|35.5|34.5|35.5|36.25|36|37.75|39.25|39.25|38.5|38|37.25|37.25|37|37|37.75|37.5|38.5|39.25|39.25|38.75|39.5|41.25|41.25|40.75|40.75|40|40|39.5||40.5|40.5|40.25|40|40|40|39.25|39|38.75|37.25|38.25|38.75|38|37.75|37.5|38|38.5|37.75|36|35.5|||33.25|33.25||33.75|33.25|34.5|34.25|35.5|35|36|36.25|36.5|36|||35.5|35.25|33.75|33.25||33|34.25|34.25|34.25|34|34.25|34|33.25|33.5|33|32.75|32.25|31.75|31.75|31|31.5|30.75|31|32.25|32.75|32.25|33.5||33.25|33.25|34.25|34.5|34.25|34.75|34.5|34.25|34.5|34|33.5|34.5|34|36.5|35.75|35.75|35.5|36.5|36.75|38.5|39.25|38.25|37.5|37.5|37.75|38|38|38.75|39|39.25|38.75|40.75|40.5|41|40.5|40.75|40|39.75|40|37.5|36.5|36.25|36.25|37||37.75|37.75|37.75|37.5|37.25|36.5|36.5|35.25|36.75|37.75|37.75|38.5|38.25|37.5||38.25|38|37.75|38.5||37.75|37.75|36|36.5|36.25|36.75|36.25|35.75|35.75|35|34.75|34.5|36|36.25|36|35.5|33.5|34.5|36.5|37.5|36|35.75|36.25|36.25|36|36|35.25|34.75|34.75||35.25|34.75|34.75|34|32.5|||34|33|33.5|35.25|35.25|34.75|34|34.75|35.5|36.25|36|37|37.75|38.75|39.75|40|41|42|42|42.5|42.5|43.25|42.75
09717|1052239|/equities/zhongan-online|MSCI_EEM|23.2|23.5|22.7|22.35|21.85|21.65|21.8|23.2|22.45|22.6|22.3|21.8|22.45|22.6|22.7|22.65|23.05|23.55|22.7|23.05|24|24.85|23.25|23.2|22.65|22|21.65|22|21.85|21.55|22.1||23.1|23.3|22.3|22.15|21.5|21.6|22.1|22.45|22.1|21.3|21|21.4|21.35|21|20.85|20.9||21.25|21.8|22.15|22.6|22.25|22.2|21.85|21.6|21.5|21.95|21.7|21.9|22|21.5|21.1|21.9|22.4|22.25||22.4|22.95|23.65|24.1|24.15|24.7|24.6|24.6|24.55|24.5|24.55|24.85|25.55|25.2|25|23.65|23.35|23.8||24.15|23.7|23.45|23.4|24.7|25.35|25.55|25.65|25.95|25.4|25.7|24.8|25.55|25.1|||24.5||24.4|24.25|24.75|24|24.35|24.55|24.1|24.75|24.8|23.3|22.35|22.3|22.65|21.9|21.95|20.85|22.35|22.25|23.15|23.4|24.15|24.25|24.7|24.05|22.65|22.5|22|22.35|22.35|22.3|22.5|21.3|21.25|21.75|21.85|21.85|22.4|23.05|23.25|23.25|23.4|23.8|25.6|26|25.6|25.6|26.2|27.65|27.75||||26.95|26.55|26.35|26.6|26.8|26.1|25.1|26|25.45|25.05|24.75|23.55|21.85|20.15||21.15|20.8|21.4|||20.8|20.5|19.98|19.74|20.45|20.7|21.15|21.05|21.6|21.6|22.15|21.25|20.9|21.75|20.8|20.4|20.45|18.84|16.74|16.44|17.3|17.44|17.06|17.1|17.5|18.28|18.12|18.8|18.34|18.18|17.1|16|16.54|16.88|17.3|16.58|16.36|15.76|14.84|13.98|14.16|15.5|15|14.98|15.46|17.9|17.26|17.8|17.66|16.78|17|16.52|16.32|16.94|17.34|18|18.46|17.82||16.8|17.2|17.5|18.12|18.7|19.36|19.78|20|20.75|20.75|20.7|21.05|22.25|22.3|23.6|
09718|943563|/equities/innovationpay|MSCI_EEM|0.133|0.133|0.132|0.13|0.13|0.126|0.125|0.133|0.133|0.137|0.138|0.141|0.147|0.146|0.148|0.148|0.15|0.153|0.148|0.153|0.158|0.156|0.141|0.141|0.14|0.141|0.137|0.14|0.139|0.141|0.145||0.15|0.14|0.138|0.14|0.138|0.135|0.137|0.146|0.144|0.141|0.139|0.139|0.141|0.144|0.138|0.135||0.141|0.149|0.154|0.161|0.158|0.154|0.146|0.145|0.146|0.148|0.145|0.144|0.147|0.142|0.131|0.122|0.129|0.132||0.138|0.142|0.148|0.14|0.14|0.147|0.147|0.156|0.145|0.154|0.161|0.162|0.159|0.157|0.169|0.166|0.168|0.175||0.18|0.18|0.183|0.18|0.188|0.19|0.199|0.2|0.205|0.207|0.208|0.202|0.209|0.203|||0.2||0.2|0.198|0.199|0.204|0.216|0.215|0.221|0.232|0.215|0.215|0.208|0.205|0.196|0.19|0.186|0.182|0.191|0.189|0.203|0.204|0.209|0.221|0.226|0.221|0.211|0.204|0.2|0.202|0.204|0.203|0.212|0.215|0.22|0.22|0.212|0.221|0.241|0.25|0.248|0.25|0.249|0.245|0.26|0.265|0.255|0.25|0.26|0.275|0.27||||0.25|0.235|0.234|0.255|0.27|0.27|0.25|0.26|0.226|0.212|0.204|0.206|0.206|0.194||0.194|0.187|0.186|||0.184|0.188|0.183|0.182|0.196|0.187|0.198|0.209|0.206|0.203|0.211|0.215|0.21|0.205|0.205|0.184|0.179|0.174|0.17|0.16|0.17|0.175|0.171|0.19|0.189|0.198|0.165|0.156|0.122|0.109|0.103|0.093|0.11|0.111|0.086|0.07|0.068|0.066|0.066|0.067|0.066|0.075|0.071|0.067|0.072|0.082|0.083|0.087|0.09|0.09|0.092|0.092|0.095|0.096|0.097|0.099|0.098|0.102||0.095|0.096|0.097|0.101|0.103|0.099|0.099|0.103|0.107|0.109|0.11|0.112|0.115|0.114|0.118|
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH|6.87|6.7|6.24|6.74|6.61|6.47|6.48|6.44|6.675|6.51|6.68|6.695|6.75|7.07|6.79|6.78|7.175|7.515|7.47|7.12|7.725|7.87|6.68|6.03|6.33|6.3|6.15|6.095|6|6.05|5.99|6.17|6.265|6.555|6.605|6.365|6.08|5.84|5.67|5.86||6.03|5.81|5.79|5.8806|5.995|5.63|5.54|5.7|5.66|5.76||6.365|6.445|6.215|6.15|5.94|6.13|6.17|6.2|5.93|6|6.14|5.41|5.28|5.56||5.64|5.5|5.63|5.68|5.75|5.63|5.62|5.75|5.89|5.92|5.935|5.56|5.49|5.36|5.57|5.475|5.185|5.085|5.14|5.71|5.51|5.5|5.98|5.77|5.93|6.04|6.35|6.19|6.485|6.215|5.91|5.72|5.8|6.05|5.99||6.215|6.35|6.295|6.435|6.4|6.63|5.99|6.07|5.8294|5.92|6.115|5.825|5.69|5.36|5.585|5.75|5.72|5.26|6.575|6.54|6.45|6.8101|7.04|7.52|7.84|7.25|7.3|6.82|7.09|6.96|7.235|7.16|7.0003||7.17|7.32|7.07|6.71|6.48|6.32|6.582|6.61|6.38|6.115|6.72|6.94|7.16|7.26|7.15|7.04|7.37|7.62|7.73|7.732|7.8|7.31|7.935|8.03||8.48|8.23|8.84|8.88|8.99|8.06|7.93|7.75|7.26||7|6.51|7.035|8.46||8.57|9.71|8.87|7.58|7.3201|6.7|6|5.8|5.81|5.38|6.08|5.89|5.48|5.41|5.49|5.44|5.44|5.65|5.63|5.245|5.19||4.98|4.735|5.03|5.465|5.13|5.42|5.36|4.82|4.63|4.945|4.795|4.98|5.3|5.3|4.91|4.7|4.795|4.31|4.2|3.76|3.48|3.26|2.81|3.8|3.78|3.75|3.935|3.98|3.815|3.7|3.785|3.67|3.7501|4.99|5.155|5.21|5.05|4.8|4.69|4.59|4.73|4.88|4.84|4.72|4.91|5|5.12|5.08|5.225|5.5|5.48|5.605|5.4378
09720|50044|/equities/hopson-dev-hol|MSCI_EEM|4.2182|4.1727|4.1636|4.0364|4.0455|4.0273|4.0545|4.1182|4.0091|4.0364|4.0182|4.1455|4.4455|4.5091|4.7455|4.9182|5.3091|5.5091|5.3636|5.5091|5.7727|5.4|5.2727|5.0545|4.9636|4.7273|4.6182|4.7091|4.7273|4.6818|4.7273||4.9364|4.8818|4.8455|4.8273|4.9091|4.9182|4.9364|5.1091|5.0455|5.0636|4.9|4.9091|4.8788|4.7576|4.7727|4.7727||4.9015|5.0833|5.1515|5.197|5.0909|5.0833|5.1212|5.1591|5.2045|5.1894|5.2273|5.3561|5.2727|5.0303|4.9697|4.8939|4.9167|4.8788||4.9318|5.0379|5.1212|5.1061|5.1591|5.1742|5.1061|5.1591|5.1667|5.1515|5.0758|5.1591|5.1591|5.2121|5.25|5.2121|5.197|5.1212||5.2273|5.2348|5.2348|5.2348|5.2273|5.3106|5.3258|5.3864|5.4697|5.4318|5.5|5.5455|5.6515|5.5152|||5.3106||5.3864|5.4394|5.4242|5.3636|5.25|5.3106|5.3182|5.4545|5.4015|5.5455|5.3561|5.303|5.3333|5.2652|5.2652|5.1894|5.5303|5.5833|5.9015|5.9848|6.0303|6.053|6.1515|6.1061|6.0379|5.9848|6.0606|6.0682|6.1515|6.197|6.3258|6.1136|6.2652|6.2955|6.2576|6.2652|6.0606|6.0833|6.1894|6.2955|6.4848|6.4545|6.7651|6.9545|6.9091|6.9697|7.1818|7.4848|7.0833||||6.803|6.7651|6.8561|6.6212|6.8636|6.8864|6.9394|7.0833|6.8182|7.0227|6.7727|6.447|5.9773|5.6667||5.5606|5.4848|5.5152|||5.4091|5.7197|5.6212|5.8712|6.0758|7.2121|7.1818|7.3258|7.1212|6.8561|7.1364|6.5909|6.553|6.5606|6.5606|6.4015|6.6288|6.7273|7.0076|6.3864|6.4394|6|5.7879|6.0682|5.7576|6.2879|6.2045|6.2727|6.0227|6.0606|5.0909|4.7348|5.053|4.8939|4.6667|4.2045|3.9601|4.2906|4.2837|4.0771|4.3182|4.2424|4.3044|4.27|4.2493|4.2355|4.2493|4.2562|4.2906|4.4008|4.3457|4.6074|4.7383|5.303|5.6405|5.854|6.1019|5.7851||5.7163|5.6612|6.0331|6.3499|5.854|6.4463|6.7218|6.646|6.5702|6.9835|6.9972|7.1074|7.0248|6.9697|7.0248|
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|1812||1822|1860|1855|1861||1871|1900|1894|1851|1835|1836|1840|1859|1845|1835|1811|1862|1856|1913|1913|1906|1903|1915|1900|1885|1873|1851|1820|1816|1845|1856|1823|1807|1826|1794|1765|1761|1736|1732|1731|1731|1745||1735|1712|1706|1700|1716|1710|1705|1706|1704|1755|1792||1735|1712|1716|1710|1712|1701|1685|1700|1715|1715|1718|1714|1708|1708|1710|1717|1719|1715|1702|1701|1710|1721|1710|1704|1710|1710|1703|1700|1701||1700|1695|1704|1723|1722||1777|1781|1777|1786|1780|1762|1798|1792||||1830|1831|1825|1840|1845|1832|1817|1802|1846|1804|1818|1750|1722|1730|1725|1754|1775|1785|1772|1800|1815|1835|1860|1803|1800|1797|1775|1863|1906|1906|1939|1983|2008|1971|1965|1972|1990|1990|2000|2070|2090|2114|2112|2128|2108|2050|2020|2124|2130|2132|2100|2060|2034|2078|2104|2058|2074|2102|2080|2054|2048|2110|2128|2122|2158|2202|2182|||2180|2162|2162||2184|2162|2172|2112|2002|2070|2174|2140|2132|2134|2152||2182|2158|2190|2230|2290||2256|2234|2204|2210|2202|2174|2214|2202|2214|2222|2214|2212|2270|2260|2252|2254|2258|2240|2212|2204|||2272|2280|2306|2294|2290|2330|2370|2252|2190|2172|2178|2154|2200|2166|2142|2160|2188|2120|2012|1992|2004|2060|2082|2032|2106|2106|2084|2106|2084|2058|2094|2143.02|2083.98|2091.8501|2046.59
09722|49987|/equities/franshion-ppt|MSCI_EEM|1.08|1.08|1.06|1.05|1.05|1.04|1.08|1.12|1.13|1.11|1.14|1.11|1.15|1.14|1.11|1.11|1.15|1.21|1.19|1.21|1.22|1.25|1.2|1.18|1.15|1.09|1.02|1.06|1.07|1.08|1.09||1.12|1.14|1.12|1.13|1.11|1.11|1.12|1.14|1.14|1.15|1.14|1.14|1.17|1.13|1.11|1.12||1.15|1.18|1.21|1.27|1.28|1.26|1.25|1.21|1.27|1.23|1.22|1.2|1.17|1.12|1.08|1.1|1.14|1.13||1.12|1.17|1.23|1.28|1.31|1.35|1.37|1.4|1.44|1.5|1.53|1.48|1.49|1.42|1.42|1.41|1.37|1.4||1.45|1.44|1.43|1.46|1.5|1.51|1.54|1.61|1.63|1.62|1.62|1.6|1.65|1.46|||1.35||1.39|1.48|1.49|1.47|1.49|1.56|1.52|1.55|1.52|1.49|1.47|1.48|1.49|1.45|1.42|1.38|1.41|1.45|1.5|1.53|1.57|1.58|1.6|1.58|1.52|1.52|1.55|1.62|1.66|1.65|1.66|1.62|1.62|1.64|1.62|1.67|1.67|1.67|1.65|1.69|1.64|1.63|1.68|1.73|1.76|1.79|1.81|1.9|1.86||||1.78|1.75|1.74|1.76|1.76|1.74|1.74|1.81|1.79|1.8|1.82|1.79|1.74|1.62||1.63|1.62|1.66|||1.66|1.66|1.71|1.69|1.76|1.79|1.75|1.82|1.86|1.87|1.88|1.73|1.71|1.81|1.79|1.72|1.78|1.78|1.76|1.58|1.63|1.57|1.5|1.52|1.53|1.61|1.65|1.61|1.6|1.58|1.26|1.2|1.23|1.19|1.13|1.05|1.04|1.06|1.03|1.01|1.05|1.14|1.17|1.15|1.15|1.28|1.27|1.31|1.33|1.35|1.46|1.56|1.57|1.58|1.63|1.64|1.71|1.68||1.59|1.59|1.59|1.76|1.71|1.72|1.75|1.77|1.81|1.86|1.83|1.89|1.87|1.86|1.88|
09723|50015|/equities/china-oilfield|MSCI_EEM|8.88|8.93|8.9|8.68|9.1|8.96|9.02|9.21|8.93|9.12|9.18|9.21|9.32|9.36|9.23|9.3|9.2|9.21|9.14|9.24|9.21|9.06|9.03|9.11|8.93|8.99|8.9|8.93|8.94|8.73|8.77||8.85|8.8|8.73|8.52|8.5|8.49|8.54|8.61|8.44|8.14|7.73|7.79|7.81|7.73|7.64|7.66||7.77|7.97|8|7.95|7.71|7.88|7.85|8.09|8.09|8|7.95|8.19|8.15|8.1|7.85|7.76|8|8||8.14|8.2|8.39|8.56|8.52|8.65|8.55|8.6|8.42|8.38|8.65|8.75|9|8.75|8.59|8.5|8.7|9.03||9|8.95|8.93|8.91|8.82|8.67|8.63|8.62|8.42|8.46|8.5|8.22|8.1|8.03|||8.02||8.2|8.23|8.05|7.93|7.9|7.85|7.45|7.68|8.11|8.21|7.95|8.01|8.05|7.92|8.21|8.22|8.44|8.4|8.53|8.85|8.86|8.65|8.52|8.52|8.41|8.37|8.51|8.52|8.53|8.88|9.02|9.02|9.01|9.04|9.11|9.22|9.06|9|9.01|9|8.71|8.75|8.83|9.08|9.33|9.36|9.34|9.48|9.32||||8.93|8.95|9.64|9.15|10.02|9.96|9.9|9.68|9.63|9.78|9.76|9.72|9.51|9.35||9.36|9.28|9.29|||9.17|9.23|9.05|8.95|8.94|9.12|9.1|9.03|8.98|8.92|9.2|9.18|9.38|9.44|9.64|9.45|9.31|9.62|9.26|9.22|9.31|9.08|9.11|9.01|8.81|8.97|9.06|9.22|9.41|9.39|9.18|9.1|9.54|9.49|9.71|9.74|9.6|9.38|8.84|8.8|8.82|8.64|8.45|8.46|8.42|8|7.67|7.88|7.84|7.62|7.74|7.61|7.74|7.99|8.23|8.31|8.08|8.13||7.72|7.54|7.55|7.61|7.61|7.84|8.31|8.39|8.36|8.34|8.04|8|8.07|8.03|8.2|
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09725|100140|/equities/fe-horizon|MSCI_EEM|4.9591|4.9314|4.7747|4.6733|4.5812|4.5719|4.6457|4.7839|4.8393|4.8853|4.9038|4.9314|4.8946|4.9406|5.0789|5.0789|5.1158|5.1434|5.125|5.125|5.1711|5.2909|5.1527|5.1158|5.125|5.0974|5.0052|5.1619|5.1803|5.1158|5.1711||5.2633|5.3001|5.2909|5.3278|5.3278|5.4015|5.4753|5.5029|5.6228|5.6412|5.6135|5.5767|5.5029|5.5121|5.5951|5.6228||5.6873|5.1711|5.8716|5.8808|5.8808|5.8071|5.7426|5.6228|6.1482|6.1758|6.056|6.0744|6.0744|6.1021|5.9638|5.9454|5.9454|6.0375||6.0836|6.1758|6.268|6.3233|6.3878|6.4247|6.5169|6.4708|6.3602|6.3602|6.4616|6.5998|6.5998|6.5169|6.563|6.5906|6.5445|6.5353||6.4616|6.4339|6.397|6.4155|6.4063|6.397|6.3786|6.3602|6.3602|6.3694|6.3233|6.2864|6.3141|6.2496|||6.2588||6.397|6.3878|6.4431|6.3049|6.2403|6.185|6.2035|6.2588|6.2772|6.2127|6.1482|6.1297|6.1297|6.1297|6.2311|6.1205|6.1758|5.9822|6.0744|6.2219|6.3141|6.2956|6.4155|6.4708|6.2956|6.3694|6.4984|6.4155|6.4155|6.4247|6.3694|6.3049|6.3509|6.268|6.3878|6.3878|6.4155|6.3786|6.3786|6.4892|6.4616|6.3233|6.3233|6.4339|6.3602|6.3786|6.5906|6.6367|6.6275||||6.692|6.5445|6.4616|6.4431|6.3049|6.2956|6.0744|5.9454|5.9085|5.7241|5.6412|5.6043|5.6135|5.5674||5.5306|5.5214|5.5859|||5.5121|5.3923|5.4015|5.4476|5.4384|5.4015|5.4015|5.4384|5.3186|5.5214|5.5121|5.4937|5.4937|5.5582|5.4384|5.3923|5.4753|5.4568|5.4292|5.2725|5.1434|5.125|5.0513|5.0881|5.0144|5.0881|5.0697|5.0605|5.0789|5.0974|4.9406|4.8393|4.9038|4.8853|4.9406|5.1066|5.208|5.2633|5.3462|5.549|5.4845|5.3186|5.1619|4.8946|5.0236|5.1158|4.83|4.8669|4.8853|4.7655|4.7839|4.7747|4.7839|4.8024|4.8485|4.8853|4.8946|4.9038||4.8116|4.83|4.83|4.8853|5.0328|5.0328|5.1619|5.2356|5.3647|5.3001|5.1987|5.3094|5.3462|5.3831|5.3001|
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|797.17|797.17|794.34|792.45|787.74|791.51|790.57|801.89|804.72|803.77|797.17|796.23|789.62|790.57|789.62|802.83|815.09|814.15|806.6|816.04|824.53|819.81|816.98|820.75|817.92|814.15|812.26|815.09|||813.21|815.09|811.32|811.32|820.75|820.75|815.09|829.25|814.15|824.53|804.72|793.4|||||790.57|778.3|783.02|787.74|794.34|794.34|792.45|778.3|757.55|755.66|736.79|714.15|710.38|707.55||707.55|688.68|693.4|699.06|698.11|690.57|690.57|688.68|688.68|689.62|674.53|671.7|660.38|666.04|668.87|659.43|677.36|675.47|656.6|655.66|650.94|659.43|663.21|670.75|681.13|697.17|707.55|711.32|707.55||||700|697.17|696.23|696.23|693.4|693.4|691.51|670.75|678.3|676.41|667.92|656.6|660.38|658.6|649.7|641.69|642.58|652.37|651.48|649.7|649.7|656.82|668.39|667.5|676.4|676.4|677.29|684.41|689.75|683.52|687.97|687.97|687.97|689.75|695.09|695.09|695.98|696.87|||706.66|716.45|734.25|734.25||723.57|720.01|725.35|729.8|738.7|737.81|741.37|739.59|739.59|750.27|752.05|744.04|747.6|738.7|744.04|739.59|738.7|752.05|745.82|743.15|728.02|733.36|734.25|731.58|722.68|734.25|740.48|739.59|730.69|735.14|721.79|731.58|739.59|743.15||753.83|747.6|743.15|743.15|744.93|756.5|756.5|756.5|752.05|749.38|747.6|752.94|752.94|753.83|756.5|756.5|753.83|760.95|774.3|779.64|777.86|774.3|768.96|771.63|779.64|779.64|775.19|776.08|776.08|792.1|794.77|793.88|801|799.22|800.11|799.22|803.67|780.53|776.97|778.75|778.75|781.42|774.3|768.96|759.17|765.4|768.07|753.83|757.39|776.97|760.95|756.5|750.27|736.03|721.79|744.93|752.05|752.05|752.05||761.84|767.18|767.18|750.27|756.5||766.29|769.85|759.17|756.5|789.43|792.1|792.99|789.43|783.2|761.84|756.5|760.95|747.6
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM|5.04|5.02|5.04|5.04|5.04|5.01|5|5.03|5.05|5.04|5.04|5.04|5.01|5.04|5.04|5.01|5.04|5.03|5.02|5.02|5.02|5.09|5.06|5.06|5.05|4.96|4.93|4.86|4.84||4.82|4.85|4.84|4.84|4.82|4.77|4.77|4.78|4.79|4.86|4.93|4.91|4.9||4.96|4.94|4.92|4.95|5|4.97|4.96|4.96|4.97|4.98|4.98|4.97|4.99|4.94|4.97|4.96|4.98||5.01|5.05|5.09|5.1|5.08|4.98|5|4.99|4.95|4.98|5.01|5|5|5|5.01|5.04|5.04|5.06|5.06|4.94|4.93||4.92|4.93||4.95|4.94|4.93|4.91|||4.9|4.92|4.93|4.97|5.03|4.98|4.95|4.93|4.92|4.86|4.86|4.89|4.91|4.9|4.88|4.91|4.82|4.74|4.74|4.81|4.8|4.82|4.84|4.82|4.78|4.77|4.8|4.82|4.9|4.92|4.93|4.92|4.95|4.93|4.91|4.96|4.94|4.92|4.92|4.93|4.93|4.99|4.95|4.86|5.15|5.2|5.17|5.11|5.06|5.03|5.07|5.14|5.12||5.14|5.14||5.17|5.2|5.16|5.18|5.16|||5.16|5.16|5.16|5.14|5.11|5.1|5.11|5.18|5.18|5.18|5.22|5.23|5.25|5.25||5.3|5.25|5.17|5.13||5.12|5.1|5.04|5.18|5.05|4.97|4.97|5.3|5.29|5.32|5.39|5.4|5.39|5.43|5.44|5.58|5.61|5.54|5.47||5.45|5.48|5.45|5.38|5.27||5.33|5.28|5.43|5.47|5.49|5.39|5.37|5.35|5.34|5.34|5.28|5.41|5.41|5.53|5.49|5.46|5.46|5.4||5.36|5.38|5.34|5.23|5.18|5.22|5.17|5.16|5.18||5.1|5.38|5.45|5.44|5.41|5.42|5.55|5.52|5.54|5.57|5.67|5.79|5.85|5.76|5.72||5.76|5.75|5.76|5.77
09728|102753|/equities/srisawad-power|MSCI_EEM|45|44.5455|43.6364|43.6364|43.1818|42.7273|41.8182|41.1364|39.5455|40|42.7273||42.9546|42.5|41.3636|40.9091|40.6818|41.1364|41.3636|41.3636||42.7273||41.3636|41.8182|42.0455|42.0455|42.2727|42.9546|43.1818|42.7273|43.1818|41.8182|40.4545|40|41.8182|41.8182|41.1364|42.7273|44.0909|43.1818|42.7273|42.7273|41.5909|41.5909|42.0455|41.8182|43.1818|43.1818|44.5455|45|45.6818|45|46.3636|49.0909|49.3182|49.0909|49.5455|48.6364|48.6364|48.6364||50.4546|50.4546|49.3182|48.8636|48.8636|48.6364|48.6364|49.0909|47.7273|45.6818|47.2727|47.7273|47.5|50.4546|52.9546|52.9546|53.8636|53.4091|52.2727|50.6818|||47.9546|47.9546||49.7727|48.8636|49.0909|49.0909|49.7727|49.0909|50.2273|50.2273|51.3636|50.9091|||50.2273|50|48.4091|46.8182||46.3636|47.9546|47.5|47.7273|47.2727|47.9546|47.0455|46.1364|45.9091|45.2273|45.4546|44.5455|43.8636|44.5455|43.6364|44.3182|43.6364|45.4546|47.0455|47.7273|47.5|47.9546||47.0455|46.5909|49.0909|47.9546|49.0909|50.4546|50|50|50|48.6364|48.1818|47.9546|47.9546|50.6818|50.6818|50|48.8636|49.7727|50|51.1364|51.8182|50.9091|48.6364|48.4091|48.8636|48.1818|47.9546|48.4091|48.1818|47.9546|47.7273|50|49.7727|49.7727|49.0909|48.6364|47.5|47.2727|47.0455|44.3182|42.7273|42.2727|42.9546|43.1818||44.0909|44.3182|44.0909|43.4091|42.9546|42.9546|42.5|42.0455|42.5|43.8636|44.0909|44.5455|44.5455|43.1818||44.0909|43.1818|42.9546|42.2727||41.3636|41.3636|40.4545|40.2273|40|40.4545|40.2273|39.3182|39.0909|38.1818|37.7273|37.5|39.0909|39.3182|38.8636|39.0909|37.0455|37.2727|38.8636|39.0909|37.5|37.0455|37.5|37.5|37.0455|36.5909|36.1364|35.9091|35.4545||35.2273|35.6818|36.3636|35.6818|34.5455|||36.3636|36.1364|36.3636|37.5|37.9545|37.5|37.0455|37.5|38.4091|39.3182|39.3182|40.6818|41.1364|42.5|43.1818|44.0909|44.0909|44.5455|44.7727|45.6818|45.4546|46.5909|44.7727
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM|11.2627|10.7871|10.4999|10.455|10.7691|10.6255|10.8589|11.0967|11.173|11.0563|11.7204|12.343|12.6178|12.6896|12.5371|12.6986|13.0576|13.1473|13.0262|12.905|13.3358|13.614|13.8473|13.4345|13.3986|13.3851|13.3178|13.1563|13.1922|13.1922|13.2281|13.4794|13.3896|13.1294|13.1698|12.6896|12.4742|11.8012|11.7025|12.3576||12.7973|12.573|12.5416|12.5998|12.5909|12.4204|12.8601|13.2909|13.0576|12.7704||14.3678|14.3588|14.3858|14.5563|14.3678|14.6774|14.5922|14.5294|14.5024|14.2691|14.296|13.7665|13.1473|12.9589||12.7883|12.7749|12.9499|13.3178|13.7486|13.3627|14.0268|14.1524|13.4973|13.5691|13.2685|13.1832|13.2191|12.8781|13.2909|13.2371|12.7973|13.1114|12.9589|14.0089|14.1614|14.1883|14.3499|14.2422|14.8704|14.9556|15.0229|14.5742|14.6281|14.7806|14.3678|14.7178|14.6012|14.8165|14.314||14.2512|14.0896|14.4262|14.6371|14.7806|14.8524|14.4576|15.0858|15.4178|15.2563|15.6467|15.5345|15.705|15.2877|15.1944|15.0947|15.1576|16.0081|15.5435|16.2165|16.1806|16.9075|17.0601|17.437|17.805|17.28|17.1857|16.4947|16.6832|16.4588|16.9704|16.6652|16.9614||17.5716|17.6434|18.3075|18.2716|18.1909|17.7242|18.4299|18.3075|17.7646|17.9037|18.4242|18.0293|17.1768|16.3691|16.5306|17.087|16.1178|15.8306|15.9024|15.7678|15.5614|15.346|15.1935|15.9293||15.8934|15.4358|15.3281|15.0768|14.9422|14.4262|14.6191|14.4621|14.0268||13.623|13.4614|13.1608|13.0172||12.8646|13.4524|13.4767|13.4704|13.5153|13.5512|13.9505|14.5742|14.4576|13.9191|13.9999|13.3448|12.896|13.2505|12.7345|12.53|12.6986|12.721|12.5281|12.1063|11.8999||10.805|10.9127|13.2819|13.3717|14.1794|14.6281|15.5076|14.4665|13.3268|12.6807|12.1332|12.6627|12.4473|11.864|11.3704|11.3794|11.9089|11.6845|11.2627|11.5993|11.4063|10.8051|10.5717|12.2768|12.3307|12.3217|12.7166|12.9858|12.2768|11.7204|11.8146|11.864|12.2678|12.2768|12.7614|12.905|12.657|11.7473|11.5319|11.6037|12.0435|12.1871|12.3935|12.206|12.9858|13.3672|13.7123|13.5871|13.1024|13.596|13.4704|13.4973|14.0717
09730|50060|/equities/kb-laminates|MSCI_EEM|6.4|6.31|6.27|6.3|6.28|6.45|6.38|6.79|6.55|6.65|7.15|7.26|7.5|7.58|7.79|7.8|7.8|7.8|7.71|7.73|7.79|7.82|7.58|7.42|7.43|7.41|7.3|7.33|7.46|7.45|7.55||7.6|7.76|7.74|7.67|7.49|7.48|7.57|7.77|7.64|7.41|7.15|7.11|7.14|7.05|6.99|6.92||7.17|7.32|7.23|7.25|7.08|6.84|7.26|7.26|7.29|7.2|7.18|7.15|7.24|7.19|7|7.12|7.3|7.43||7.4|7.51|7.73|7.8|7.78|7.76|7.68|7.78|7.76|7.8|7.91|7.85|7.9|8.01|8|7.97|7.9|7.89||7.82|7.74|7.9|7.95|8.06|8.31|8.32|8.27|8.35|8.45|8.31|8.15|8.23|8.18|||8.03||8.1|8.05|8.18|8.22|8.1|8|9.1|9.5|9.2|9.12|9.26|9.58|10.08|10.06|10.14|10.06|10.06|10.02|10.3|10.24|10.34|10.32|10.22|10.18|9.83|9.68|9.45|10.02|10.08|10.1|10.34|10.16|10.38|10.22|10.14|10.1|10.06|10.34|10.04|10.06|9.93|9.81|9.88|10.02|9.6|9.39|9.53|9.61|9.48||||9.25|9.08|8.95|8.81|8.89|8.81|8.83|8.7|8.53|8.39|8.65|8.61|8.43|8.3||8.47|8.37|8.36|||8.24|8.22|8.15|8.21|8.41|8.12|8.04|8.26|8.3|8.3|8.6|8.21|8.09|7.85|8.02|7.91|8.12|7.61|7.31|7.26|7.58|7.68|7.49|7.48|7.45|7.6|7.46|7.69|7.57|7.56|7.2|6.87|7.15|7.09|7.13|6.89|6.87|6.56|6.15|6.23|6.8|7.05|6.82|6.78|6.81|7.01|7.03|7.24|7.16|7.11|7.06|7.01|6.92|7.05|7.13|7.22|7.3|7.13||6.82|6.81|6.77|6.92|7.21|7.26|7.49|7.58|7.8|7.58|7.52|7.54|7.61|7.59|7.39|
09731|50062|/equities/china-lesso|MSCI_EEM|4.05|3.91|3.9|3.92|3.96|4.1|4.09|4.21|4.33|4.5|4.66|4.56|4.63|4.61|4.58|4.71|4.83|5.22|5.01|5.16|5.16|5.18|4.82|4.82|4.81|4.79|4.63|4.84|4.71|4.61|4.71||5.01|4.99|4.94|4.97|4.89|4.85|4.91|5.05|5.14|5.11|5.06|5.06|5.07|5.06|4.91|4.86||5.07|5.2|5.37|5.42|5.31|5.26|5.15|5.05|5.3|5.29|5.24|5.37|5.37|5.06|5.04|5.16|5.2|5.37||5.42|5.4|5.58|5.56|5.47|5.53|5.54|5.74|5.64|6.03|6.24|6.18|6.34|6.44|6.48|6.48|6.45|6.61||6.72|6.59|6.54|6.52|6.6|6.74|6.88|6.91|6.99|6.96|6.89|6.7|6.85|6.8|||6.65||6.78|7.02|6.98|6.86|6.93|6.92|7.05|7.28|7.42|7.45|7.18|7.36|7.34|7.2|7.31|7.04|7.48|7.35|7.73|7.94|8.23|8.28|8.52|8.7|8.29|8.16|8|8.12|8.26|8.93|8.92|8.5|8.53|8.62|8.61|8.58|8.35|8.52|8.87|8.85|8.81|8.68|8.99|9.12|8.81|8.85|9.31|9.45|9.19||||9|9.15|9.01|9.03|9.1|8.94|8.95|8.98|8.94|8.92|8.72|8.71|8.28|7.94||8.04|7.87|8.01|||7.98|8|7.77|7.93|8.3|8.26|8.4|8.61|8.4|8.76|8.7|8.41|8.43|9.08|8.95|8.71|9.4|8.77|8.6|8.05|8.35|8.34|7.8|8.08|8.05|8.53|8.6|8.95|8.81|8.1|7.27|6.98|7.37|7.34|7.2|6.67|6.7|6.58|6.31|6.35|6.86|6.96|6.7|6.45|6.53|6.63|6.68|6.88|6.82|6.69|6.5|6.31|6.7|6.8|6.85|7.41|7.69|7.71||7.4|7.2|7.5|8.12|8.17|8.13|8.16|8.1|8.28|8.65|8.5|8.66|8.79|8.5|8.86|
09732|100076|/equities/future-land|MSCI_EEM|1.36|1.35|1.27|1.25|1.27|1.25|1.24|1.27|1.29|1.28|1.3|1.31|1.35|1.39|1.45|1.45|1.61|1.69|1.61|1.63|1.64|1.71|1.63|1.51|1.5|1.36|1.23|1.39|1.37|1.32|1.32||1.42|1.52|1.47|1.49|1.51|1.47|1.48|1.51|1.51|1.53|1.51|1.5|1.54|1.41|1.4|1.39||1.45|1.52|1.64|1.7|1.66|1.63|1.61|1.56|1.64|1.59|1.56|1.53|1.49|1.4|1.36|1.37|1.37|1.36||1.3|1.33|1.36|1.39|1.4|1.42|1.41|1.47|1.52|1.57|1.6|1.61|1.65|1.64|1.63|1.6|1.57|1.61||1.67|1.69|1.69|1.75|1.77|1.82|1.86|1.92|2|2.06|2.08|2.09|2.1|1.99|||1.83||1.92|2.02|2.01|2.07|2.06|2.06|2.03|2.05|2.1|2.14|2.1|2.08|2.13|2.07|2.08|2.04|2.13|2.19|2.25|2.3|2.47|2.58|2.64|2.62|2.59|2.59|2.69|2.72|2.84|2.83|2.89|2.75|2.78|2.79|2.79|2.87|2.76|2.9|2.75|2.69|2.81|2.75|2.8|2.9|2.97|3.01|3.12|3.25|3.16||||2.99|2.91|2.93|3.07|3.11|3.03|3.12|3.31|3.32|3.37|3.29|3.13|2.9|2.71||2.69|2.66|2.82|||2.83|2.89|2.9|2.93|3.12|3.14|2.88|3.16|3.33|3.38|3.82|3.29|3.23|3.54|3.4|3.2|3.41|3.41|3.64|3.2|3.04|2.61|2.45|2.52|2.65|2.79|2.81|2.74|3.19|3.24|2.28|1.89|1.77|1.63|1.55|1.35|1.34|1.31|1.22|1.24|1.35|1.48|1.49|1.5|1.6|1.71|1.57|1.6|1.65|1.66|1.64|1.59|1.67|1.61|1.76|1.74|1.88|1.94||1.9|1.83|1.8|2.03|2.09|2.07|2.2|2.25|2.34|2.46|2.51|2.72|2.76|2.73|2.77|
09733|27112|/equities/grupo-carso-a1|MSCI_EEM|136.55|136.13|132.99|131.63|129.69|129|128|131.68|132.3|132.12|127.62|127.73|127.53|128.14|126.5|125.61|128.51|129.62|125.08|125.51|128.54|132.44|132|131.78|128.26|130.07|125.71|127.04|126.21|127.24|125.83|124.51|124.95|124.74|123.08|120.51|120.33|122.96|121.63|122.65|123.8|123.3|119.23|119|119.01|119.75|119.68|116.95|117|118.68|116.95|118.68|117.54|119.4|116.66|115.51|114.66|114.3|111.59|111.68|112.41|110.7|107.67|103.68|101.15|107.14|104.67|101.85|99.29|100.36|101.56|102.57|103.18|103.62|102.85|103|102.58|100.05|102.53|101.88|99.84|99.1|98.47|99.27|98.29|98.14||99.83|97.79|96.98|99.22|99.51|98.09|96.98|95.74|96.18|96.01|95|93.17|94.47|92.47|87.73|||87.08|88.21|86.88|88.29|88.8|85.05|84.4|84.2|83.06|83.5|83.54|83.1||82.52|83.57|85.7|86.5|85.85|86.62|87.1|86.61|86.5|89.43|88.81|87.61|87.1|84.55|86.24|85.19|87.03|86.39|86.75|89.83|88.51|89.28|87.53|89.25|92.27|91.96|92.81|91.31|94.54||94.1|93|94.51|93.7|94.52|96.07|95.38|93.38|93.75|92.7|91.21|91.66|90.95|89.93|91.01|89.76|88.86|87.8|87.35|88.49|85.33|83.96|83.16|82.64|82.03|80.51|83.86|84|86.12|86.14|84.5|83.47|85.76|85.51|84.72|83.87|84.1|84.74|84.32||82.61|83.3|82.51|81.63|82.18|84.56|82.39|80|80.13|82.64|82.01|83.12|85.34|85.41||85.71|84.29|85.1|85.21|85.09|81.95|82.18|81.36|81.81|82.5|82.7|80.12||79.18|79.03|78.52|76.77|76.4|75.24|74.75|74.12|73.69|74|74.11|74.4|73|72.5|73.75|73|73.5|74.5|74.58|74|74.33|73.99|72.63|70.98|70.51|70.96|70.76|71.5|74.09|75.1|74.77|73.53||72.8|74.25|72.63|70.45
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM|23.25|23.3|23.6|23.85|23.45|23.15|24.25|25|25.15|25.15|25.85|26.55|27.4|28.3|27.7|26.3|27.5|28.75|28.25|28.2|29.5|29.25|28.45|28.15|26.4|25.6|25.25|24.6|24.5|24.85|25.3||26.65|26.4|26.05|26.1|25.35|25.15|25.7|26.45|25.8|25.75|25.35|25.4|25.85|26.05|24.45|23.95||25.6|26.8|28.15|28.8|26.9|26.9|27.35|27.25|27.6|27.7|28.4|28.4|29|29.5|28.85|28.8|29.05|29.4||30.05|31.65|32|31.8|31.5|32|33.45|33.3|31.8|32.35|33.35|33.1|33.1|34.7|34.8|34.55|33.35|34.15||36.55|37.1|37.25|36.65|40.15|38.15|38.55|40.2|43.4|43.2|43.35|41.95|41.9|40.6|||39.6||39.4|41.05|41.75|41.75|42.7|44.8|46.55|46.55|46.7|48.05|47|46.3|48|48.35|49.5|49.25|50.3|51.8|53.4|54.1|56|57.4|58.4|59.1|58.8|58.35|60.6|64.3|67.15|69.05|69.2|68.3|66.4|65.85|65.5|66|66.6|66.7|68.4|68.55|66.55|66.55|68.05|67.7|63.35|62.35|69.65|73.3|70.65||||70.05|68.75|71.55|73.65|73.85|71|70.55|72.5|69.5|70.75|70.9|67.1|66|63.8||65.35|66.55|63.4|||70.25|70.5|70.5|70.15|70.9|83.2|84.6|82|83.3|89.9|84.4|82.8|80.25|81.2|85|89|89|99.45|95.2|92.8|92.1|94.9|94.5|108.1|115|113.8|109|107.2|114.1|107.6|101.7|109.1|102.2|111|112.4|93.6|90.2|88.4|69.5|66.1|68.35|62.75|53.1|45.8|46.5|46.3|45|45.55|46|45.85|44|43.25|40.05|40.5|40.55|40.45|42.9|43.25||41.1|43|44.6|44.75|42.8|42.4|43.2|44.5|47|48.9|50.2|53.4|53|51.85|52.5|
09735|49976|/equities/huabao-intl|MSCI_EEM|2.7525|2.7621|2.8102|2.7236|2.7043|2.6947|2.6947|2.7525|2.7332|2.7813|2.8006|2.8102|2.8583|2.945|2.9642|3.0412|3.0701|3.0893|3.0701|3.1278|3.1759|3.1663|3.0989|3.1471|3.1182|3.1663|3.1086|3.0893|3.0797|3.0508|3.1086||3.1856|3.1471|3.0604|3.0123|3.0412|3.0604|2.945|3.3492|3.1759|2.7717|2.714|2.6562|2.6659|2.6466|2.5985|2.56||2.6081|2.7525|2.7525|2.9257|2.9161|2.9161|2.9161|2.8968|2.9065|2.8776|2.8582|2.9055|2.9812|3.0285|2.915|2.8866|2.915|2.9528||3.0001|3.038|3.1326|3.1326|3.0853|3.0853|3.1042|3.1516|3.1705|3.161|3.1232|3.1326|3.1894|3.2367|3.2178|3.1042|2.8676|3.1989||3.3692|3.4733|3.4544|3.4733|3.5301|3.5964|3.5869|3.6342|3.6342|3.568|3.5112|3.4449|3.4449|3.5112|||3.3976||3.4166|3.3976|3.3503|3.5774|3.5396|3.5396|3.5207|3.5491|3.5207|3.568|3.5491|3.5017|3.4828|3.4544|3.5017|3.5017|3.5207|3.5491|3.6248|3.6248|3.6721|3.7194|3.7383|3.7194|3.7194|3.691|3.7099|3.7005|3.6816|3.6816|3.691|3.7194|3.691|3.7194|3.7194|3.7667|3.691|3.7194|3.6532|3.691|3.6626|3.7667|3.8046|3.8424|3.7289|3.7573|3.7099|3.6437|3.6248||||4.1169|3.9371|3.9939|4.0128|4.0696|3.9844|3.8141|3.7762|3.7951|3.7573|3.7383|3.8992|3.8141|3.7005||3.7667|3.7478|3.7667|||3.7099|3.7289|3.691|3.7099|3.7667|3.7857|3.7857|3.8803|3.9749|4.0885|4.1074|3.956|3.8992|4.0412|3.8992|3.8235|3.8708|3.7951|3.7099|3.5774|3.7383|3.7951|3.7667|3.8046|3.8046|4.0223|4.1609|4.2|4.1023|4.0437|4.0144|3.9167|4.0046|3.907|3.9167|3.8777|3.7507|3.5944|3.526|3.487|3.5651|3.7214|3.6139|3.4284|3.4967|3.6237|3.6139|3.7409|3.6921|3.5846|3.6335|3.6237|3.5163|3.5553|3.6042|3.8386|3.8093|3.6921||3.4381|3.5553|3.6432|3.6139|3.5358|3.526|3.5456|3.5651|3.5846|3.5749|3.5651|3.7116|3.8386|3.8874|3.8679|
09736|103642|/equities/asmedia|MSCI_EEM|927|879|870|901|888|887|892|897|869|854|846|836|841|861|939|938|960|939||952|957|976|951|930|930|952|943|936|982|1030|995|983|979|972|996|1025|1060|1040|1055|1040|1055|1055|1020|1035|1015|1015|1080|||1130|1145|1170|1215|1215|1195|1165|1120|1125|1130|1170|1130|1155|1160|1145|1140|1170|1265|1235|1225|1225|1260|1210|1185|1170|1165|1175|1150|1070|1090|1065|1095|1125|1080|1085|1095|1135||1115|1075|1075|1095|1150|1160|1220|1235|1260|1265|1300|1260|1275|1275|1185|1105|1065||||1125|1140|1095|1140|1180|1200|1175|1175|1190|1220|1175|1085|1075|1065|1010|1025|1005|937|945|946|943|980|965|||987|990|966|950|905|896|900|883|891|898|945|985|948|915|911|939|912|882|862|853|||||||||798|781|770|787|784|772|781|749|748|711|669||670|675|686|711|704|697|715|691|679|707|691|706|709|701|687|706|701|706|729|766|772|765|737|734|742|742|727|719|719|737|733|729|714|718|655|625|601|640|624|609|586|593|583|577|576|572|563|546|552|595|578|592|615|604|606|639|626|628|649||705|724|717|681|634|621|646|641|667|669|699|729|746|753|786|805|821|814|852|845
09737|49986|/equities/shimao-propert|MSCI_EEM|0.6|0.6|0.58|0.55|0.53|0.65|0.66|0.69|0.72|0.75|0.78|0.82|0.82|0.86|0.88|0.89|0.94|1.06|1.05|1.05|1.06|1.44|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42||4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42||4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42||4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42||4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|||4.42||4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42||||4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42||4.42|4.42|4.42|||4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42||4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH|34|35|35|35|35|34.5|34.25|34.75|34.5|34|34.25||33.75|33.5|33.5|33|32.5|33.75|34.5|34.5||34.5||34|34|33.75|34|34|33.75|33.75|34|34.25|33.75|33.5|33.5|33.75|33.75|33.75|33.5|34.5|34|34|34.25|33.75|34|34.75|34.75|35|35.25|35.75|35.75|36.25|36.75|36.75|36.25|36|35.75|35.75|35.5|34.75|36||36.5|35.5|35.5|35.5|36.5|37|36.75|37.25|37|36.25|36.75|37|37.75|37.25|37.75|38.5|39.25|39.5|38.75|38.5|||38.25|38.75||38.5|38|37.75|37.75|37.75|37.75|38|38|38.25|38|||37.5|37.5|37.5|37.25||37|37.25|37.75|37.5|38|38.25|38.25|38.5|38.25|38.5|37.75|37|36.25|36.5|35.75|36|35|37.25|37|38|36.5|36.25||35.5|36.75|37.75|37.75|37.25|37.25|37.5|37.75|37|37.5|37.25|37.25|37|37.5|37.75|38.25|38|38.5|37.5|37.75|38|38|37.5|37.75|38.25|38.25|37.75|36.25|36|36|36|36|35.5|36|36.5|36.25|36.5|36.25|36.25|36.25|35.75|35.25|34.75|34.75||35|34.75|34.75|34.75|34.75|34.75|33.75|33.5|33.5|34.5|34.25|34|34|34||34.5|34.25|34|33.75||33.5|33.75|33.75|33.25|33.25|33.25|33.25|32.75|34|33.75|33.5|33.5|33.25|32.75|32.5|31.75|31.75|34|33.25|33|33|33|33.25|33.25|34|33.25|33.25|33.25|33.25||33|32.25|31.75|31.25|30.75|||31|31.5|31.25|31.75|32|32|31.75|30.75|32.5|33|33|33.5|33|33|32.5|32.5|32.75|32.75|33.25|34|33.75|34.25|34.25
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM|5|4.95|4.58|4.38|4.21|4.1|4.02|4.1|4.12|4.35|4.54|4.6|4.72|4.82|4.88|4.86|5.12|5.4|5.23|5.29|5.21|5.47|5.29|5.05|4.99|4.69|4.44|4.75|4.77|4.52|4.65||4.84|4.86|4.78|4.81|4.79|4.85|4.89|5.02|5.05|5.16|4.96|4.93|5.01|4.73|4.71|4.65||4.89|4.99|5.25|5.43|5.35|5.31|5.3|5.13|5.33|5.25|5.24|5.1|5|5|4.83|4.76|4.71|4.86||4.91|4.99|5.04|5.11|5.13|5.19|5.38|5.55|5.58|5.68|5.79|5.82|5.95|5.93|5.97|5.82|5.69|5.76||6.17|6.13|6.13|6.12|6.29|6.44|6.55|6.66|6.78|6.79|6.81|6.83|6.88|6.59|||6.43||6.55|6.75|6.81|6.78|6.48|7.43|7.46|7.71|7.75|7.91|7.78|7.73|7.59|7.46|7.41|7.21|7.54|7.56|7.71|7.91|8.17|8.22|8.44|8.51|8.05|8|8.26|8.27|8.51|8.55|8.84|8.45|8.53|8.41|8.4|8.77|8.5|8.59|8.88|8.89|9.07|9|9.35|9.69|9.64|9.7|9.93|10.5|10.18||||9.95|9.55|9.74|9.9|9.91|9.65|9.56|10|10|9.99|10.16|10.12|9.9|9.12||8.95|8.77|9.22|||9.51|9.58|9.44|9.57|9.92|9.68|9.33|9.83|10|10.42|10.28|10.46|10.26|10.72|9.84|9.13|9.03|8.77|8.88|8.39|9.2|8.91|8|8.38|8.51|9.07|8.54|8.63|7.77|7.64|5.99|5.68|5.77|5.7|5.35|4.87|4.82|4.52|4.39|4.29|4.58|4.83|4.84|4.8|4.83|5.28|5.15|5.28|5.11|5.18|5.16|5.03|5.53|5.6|5.76|5.69|6.09|6.05||6.35|5.92|5.92|6.56|6.57|6.57|6.63|6.87|6.93|7.24|7.49|7.89|7.92|7.89|8.01|
09740|8576|/equities/cosco-pacific|MSCI_EEM|4.55|4.48|4.45|4.4|4.37|4.33|4.33|4.44|4.37|4.46|4.5|4.51|4.7|4.77|4.72|4.68|4.75|4.85|4.8|4.81|4.89|4.91|4.82|4.84|4.81|4.75|4.61|4.55|4.58|4.47|4.44||4.5|4.55|4.46|4.46|4.44|4.5|4.51|4.61|4.64|4.67|4.58|4.59|4.73|4.72|4.7|4.68||4.79|4.83|4.9|4.94|4.92|4.91|4.94|4.99|4.96|4.88|4.91|4.92|4.92|4.87|4.79|4.69|4.71|4.86||4.84|4.98|5.1|5.16|5.3|5.37|5.5|5.45|5.61|5.63|5.77|5.6|5.48|5.37|5.4|5.25|5.23|5.1||4.97|4.85|4.81|4.78|4.82|4.94|4.98|4.9|4.85|4.77|4.76|4.89|4.89|4.78|||4.75||4.9|4.92|5.24|4.98|5.51|5.49|5.43|5.48|5.67|5.63|5.47|5.48|5.45|5.31|5.34|5.25|5.27|5.31|5.4|5.35|5.46|5.43|5.32|5.3|5.14|5.09|5.18|5.22|5.29|5.29|5.31|5.29|5.53|5.53|5.55|5.64|5.55|5.6|5.67|5.65|5.53|5.52|5.6|5.91|5.92|5.82|6.02|6.2|6.32||||6.44|6.45|6.44|6.4|6.41|6.32|6.37|6.38|6.36|6.25|6.12|6.19|6.2|6.13||6.15|6.13|6.15|||5.97|6.03|5.97|5.94|5.88|6.13|6.15|6.1|6.08|6.04|6.01|6.04|6|6.02|5.9|5.58|5.8|5.47|5.83|5.71|5.67|5.5|5.6|5.5|5.46|5.41|5.3|5.42|5.22|5.26|4.94|4.9|4.87|4.83|4.61|4.29|4.25|4.07|3.92|3.78|3.89|4.03|3.98|3.95|4|4.08|4.05|4.15|4.11|4.07|4.21|4.15|4.15|4.19|4.2|4.42|4.57|4.48||4.35|4.86|4.77|4.69|4.59|4.58|4.83|4.96|4.96|5.06|4.97|5.01|5.06|4.97|5.01|
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH|11.1|11.22|11.1|11|10.95|11.13|10.85|10.98|10.98|11.07|11.13|11.13|11.11|11.15|11.13|11.03|11.04|11.27|11.31|11.36|11.34|11.33|11.37|11.4|11.34|11.35|11.31|11.66|11.5|11.41|11.34|11.32|11.14|11.15|11.1|10.96|11.21|11.61|11.23|11.01|11.13|11|10.97||||10.73|10.66|10.84|11.3|11.04|10.54|10.6|10.5|10.53|10.47|10.33|10.27|10.21|10.77|10.7|10.7|10.83|10.66|10.61|10.82|10.85|10.8|10.4|10.8|10.8|10.8|10.82|10.19|10.89|10.91|10.7|10.92|10.74|10.61|10.78|10.7|10.61|10.76|10.05|9.959|9.797|9.584|9.458|9.445||||9.314|9.772|9.527|9.6|9.988|9.991|9.909|9.821|9.781|9.856|9.75|9.632|9.63|9.544|9.51|9.296|9.586|9.608|9.54|9.399|9.211|9.011|8.895|8.874|8.411|8.448|8.547|8.45|8.901|9.012|9.031|8.84|9.361|9.555||9.256|9.176|9.062|9.2|9.268|9.231|9.099|9.154|9.2|9.23|9.032|8.92||8.907|9.004|9.002|8.983|8.902|8.901|8.97|8.903|8.86|8.85|9.056|9.013|8.98|9.13|9.06|9.059|9.107|8.97|8.935|8.76|8.808|8.772|8.77|9.001|9.164|9.201|9.14|9.076|9.05|9.15|8.977||8.894|8.841|8.727|8.705|9.004|9.081|9.065|9.05|8.85||9.01|9|8.903|8.821|9.034|9.152|8.938|8.862|9.1|9.25|8.945|8.531|8.503|8.39|8.82|8.871|9.109|9.1|9.565|9.571|9.63|9.603|9.92|10.04|9.993|10.4|10.3|9.903|9.403|9.72|9.455|9.72|9.592|9.34|9.227|9.181|9.06|9.172|9.11|9.1|9.15|9.18|9.16|9.151|9.059|9.06|9.1|9.06|9.034|9.182|9.063|9|8.998|8.918|8.879|8.75|8.746|8.651|8.65|8.5|8.744|8.61|8.99|8.9|8.812|8.8|8.725|8.725|8.809
09742|943487|/equities/china-cinda|MSCI_EEM|0.76|0.77|0.75|0.75|0.75|0.74|0.73|0.77|0.77|0.78|0.76|0.76|0.77|0.78|0.79|0.8|0.81|0.82|0.8|0.81|0.82|0.82|0.8|0.79|0.78|0.77|0.76|0.77|0.77|0.76|0.77||0.78|0.78|0.78|0.78|0.77|0.78|0.78|0.78|0.79|0.79|0.77|0.77|0.76|0.76|0.75|0.79||0.84|0.85|0.86|0.88|0.85|0.87|0.87|0.86|0.86|0.85|0.86|0.87|0.86|0.88|0.86|0.86|0.86|0.87||0.89|0.91|0.92|0.93|0.94|0.95|0.95|0.97|0.97|0.98|1.02|1.03|1.03|0.97|0.94|0.91|0.91|0.92||0.91|0.9|0.9|0.91|0.91|0.92|0.97|0.97|0.98|0.97|0.96|0.96|0.97|0.96|||0.95||0.97|0.98|0.98|0.97|0.99|1.01|1.01|1.03|1.03|1.03|1.01|1.02|1.03|1.02|1.02|1|1.01|1.02|1.05|1.07|1.08|1.09|1.08|1.06|1.03|1.02|1.05|1.07|1.08|1.08|1.09|1.06|1.06|1.06|1.05|1.07|1.07|1.08|1.08|1.09|1.1|1.08|1.1|1.14|1.11|1.11|1.12|1.17|1.17||||1.13|1.16|1.15|1.16|1.15|1.14|1.12|1.15|1.15|1.15|1.13|1.14|1.1|1.06||1.07|1.06|1.06|||1.04|1.04|1.03|1.02|1.04|1.01|1.01|1.04|1.04|1.05|1.08|1.05|1.04|1.04|1.01|0.97|0.98|0.96|0.95|0.9|0.92|0.9|0.88|0.86|0.85|0.87|0.87|0.89|0.9|0.88|0.82|0.79|0.8|0.78|0.79|0.73|0.73|0.75|0.73|0.72|0.74|0.76|0.74|0.74|0.75|0.81|0.78|0.79|0.8|0.79|0.78|0.77|0.78|0.79|0.8|0.81|0.83|0.81||0.8|0.83|0.82|0.88|0.92|0.93|0.93|0.93|0.95|0.98|0.98|0.99|1|1.01|1.02|
09743|17499|/equities/21vianet-group|MSCI_EEM|3.4049|3.245|3.06|3.1|2.975|2.92|2.97|2.995|2.96|2.8401|2.88|2.84|2.81|2.88|2.805|2.81|2.74|2.795|2.77|2.6816|2.78|2.9301|2.64|2.54|2.78|2.74|2.59|2.59|2.56|2.645|2.61|2.61|2.75|2.89|2.77|2.718|2.68|2.7|2.72|2.855||2.94|2.89|2.88|2.845|2.875|2.81|2.86|2.9|2.98|2.95||3.15|3.29|3.235|3.22|2.97|3.04|2.99|2.97|2.84|2.77|2.75|2.57|2.55|2.59||2.575|2.53|2.605|2.73|2.705|2.68|2.65|2.8473|2.91|2.95|2.95|3|2.97|2.94|2.9|2.94|2.78|2.755|2.8|2.87|2.89|2.86|2.81|2.75|2.86|2.95|3.005|2.995|3.0525|3.1|3.09|3.185|3.36|3.4|3.34||3.61|3.54|3.86|3.635|2.9|2.94|3.02|3.17|3.13|3.11|3.085|2.95|3.105|3.06|3.08|2.92|2.9|2.9|3|3.17|3.56|3.71|3.76|3.945|3.98|3.84|3.93|3.93|4.05|4.025|4.145|4.45|4.3||4.53|4.78|4.865|4.07|6.07|6.24|6.44|6.225|6.05|6.01|6.18|6.16|5.93|5.88|5.92|6.24|6.1|6.06|6.11|6.26|6.43|6.185|6.05|5.88||5.835|5.98|5.95|6.05|6.09|6.01|5.97|5.82|5.7||5.53|5.245|5.51|5.53||5.51|5.3|4.89|4.89|4.81|5.145|5.02|5.04|5.085|4.94|4.73|4.7|4.72|5.18|4.99|4.69|4.71|4.67|4.825|4.62|4.82||4.77|4.96|4.82|5.01|5.31|5.475|5.77|5.51|5.52|5.3|5.005|5.2625|5.44|5.6|4.8667|4.56|4.32|4.1|4.3|4.305|4.4|4.35|4.065|4.98|5.07|4.88|5.39|5.09|4.74|4.43|4.37|4.48|4.72|5.06|5.28|5.45|5.61|5.51|5.29|5.27|5.675|5.76|5.51|5.77|5.94|6|6.15|6|5.81|5.9|5.665|5.23|4.63
09744|101612|/equities/tower-bersama|MSCI_EEM|2050|2070|2070|2070|2080|2050|2030|2060||2060|1995|1975|1970|1965|1955|1950|1930|1915|1850|1780|1875|1900|1865|1910|1965|2010|1980|1970|1960||1930|1960|1940|1940|1990|1990|1995|2000|2010|2010|1985|1985||||2010|2010|2000|2010|2040|2030|2040|2030|2070|2080|2080|2110|2120|2160|2180|2140|2060|||2080|2100|2090|2020|1955|1945|1930|1950|2000||2000|2000|2020|2010|2040|2010|1980|2000|2030|1965|1800|1920||2060|2090|2070||||||2080|2090|2110|2100|2120|2090|2080||2080|2100|2090|2150|2160|2140|2190|2110|2060|2050|||2070|2080|2100|2080|2090|2110|2120|2150|2100|2070|2100|2150|2110|2070|2050|2060|2070|2080|2060|2080|2130|2100|2150|2210|2140|2090|2080|2090|2090|2020|2060|2060|2080|2110|2080|2080|2060|2090|2100|2130|2170||2150|2090|2080|2070|2060|2130|2210|2180|2140|2090|2120|2170|2310|2260|2280|2270|2300|2310|2310|2320|2290|2300|2310|2320|2290|2260|2270|2280|2290|2300|2250|2220|2270|2300|2360|2370|2350|2250|2250|2290|2280|2340|2320|2290|2280|2290|2260|2280|2330|2320|2210|2300|2330|2300|2340|2300|2410|2380|2380|2450|2440|2390|2380|2380|2450|2530|2560|2510|2490|2470|2460|2520|2520|2550|2650|2730|2790|2810|2800|2800|2790|2810|2820|2780|2780|2780|2780|2770|2800|2780|2750|2820|2800|2850|2850
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER|33960|34000|33500|33860|34500|34000||34500|35300|36390|34500|37390|36000|34100|35600|35000||36000|36000|36720|36550|36400|35180|38900|38000|39000|37670|38700||37540|37400|36800|38120|37010|36500|35130|35900|35940|35990|34760|36000||36000|||35880|34600|34600|37000||34630||35780|||||||||||||||||40100|40200|||40650|40820|41380|42130|42950|44010|45500|44600|44100|42350|43280|42550|42040||40900|37310|38000|39800|40550|40600|40760||41920|43000|41360|39000|39010|40000|37810|||40400|38330|40000|40000|39100|38780|39100|37500|37500|36100|37000|32970||32970|35000|35000|33500|31850|33500|33500|33670|33000|35600|31580|33500|35990|36010|36990|36850|39360|38020|38540|39800|39500|39500|38600|37700|38000|38500|39000|38500|37200|38550|39000|39900|41000|38900|39020|39850|39210|39210|39500|40280|40220|40300|40710|39970|41950|41680|39900|40500|40500||40200|40520|40200|40000|42600||41120|39500|40000|39020|40190|38500|37750|38600|37500|37500|39000|39480|40800|40980|40200||40000|39010|37790|37500|36010|37530|37530|39280|39000|39740|37330|35240|39000|41000|40700|40530|41100||41250|41340|40500|41480||40010|39700|38610|39200|39810|39900|40010|40300|40010|39200|39170|39500|35010|36970||34000|36990|36700|37800||36700|36600|36650|36000|37600|36700|39510|39800|39510|39800|41000|40800|38000|35490|35010|34570|35800|32500|35500|37780
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM|136|136|134|134|133.5|133|131.5|131|130.5|130.5|129.5||133|129.5|129.5|130|130|130.5|130.5|131.5||129.5||128|126.5|127|136.5|136.5|136.5|136|135.5|133.5|131|130|128.5|128|128|126.5|127|129.5|129.5|130|129.5|129|130.5|130|131|135|135.5|138.5|140.5|140|141.5|142|143|142.5|143|143|141|139|139||139|139.5|140|141|141|142|141.5|143.5|143|139.5|140.5|144|145|147|146|151|152.5|154|154.5|152|||149|152||156|156|155|156|157.5|157.5|158|160.5|161|161.5|||159|157.5|155.5|155.5||155|154.5|155.5|155.5|155|156.5|157|156|155.5|154|154|151.5|150.5|151.5|150.5|151.5|151|159|160.5|161.5|161|161.5||161|161|160|167|167.5|168|170|170.5|169.5|170.5|170.5|170.5|169.5|169.5|170|169.5|169.5|171|171|171.5|173|173.5|173.5|173|175|175|174|175|174.5|174|174.5|174|174.5|174.5|174.5|172|174.5|176|176|176|176|176|171.5|171.5||172.5|172|169.5|169|168.5|168|167.5|168.5|168.5|168.5|169|169.5|169.5|168.5||168|167|168.5|168.5||169.5|170.5|170|170|170.5|170|171|170|169.5|167.5|167.5|169|170.5|172.5|170.5|172.5|170|171|170|170|170|169.5|171|170.5|169.5|168.5|170|166|163.5||162.5|162.5|163|161.5|159.5|||162|160.5|161.5|162|163|161.5|161|162|164|164.5|168|169|170|172|170|170.5|172.5|172|172|175|177|179.5|177.5
09747|19564|/equities/sise-cam|MSCI_EEM|51.298|51.7912|47.4704|47.6677|49.3743|49.2461|48.3385|48.5358|49.5716|49.7689|49.0488|50.0649|48.9699|49.1277|50.1635|50.6074|52.1858|51.9392|51.8899|51.1993|51.3473|49.4236|48.4371|47.865|46.405|46.4641|46.9377|47.865|48.0425|47.2731|48.299|48.595|46.9771|46.0104|45.9512|45.9117|46.0893|45.7144|45.7341|43.8203|44.8266|44.6293||||43.4652|43.3665|42.676|38.73|39.0654|39.243|39.6376|41.65|40.8016|41.0384|41.9263|43.7414|43.8401|43.702|44.2347|41.8868|41.3935|40.5254|40.0124|39.756|39.1286|36.6831|34.4704|34.2569|34.4704|35.2274|35.3244||36.1784|36.8189|35.6156|35.1886|38.197|35.4603|35.6544|36.3531|35.9067|35.4797|35.9843|34.2375|35.3827||35.0527|37.4012|38.0029|39.3033|40.5261||40.7396|40.6813|40.9725|41.7876|42.6028|43.1851|42.7387|42.467|41.7294|41.4383|41.6324|42.3505|41.2636|39.9632|40.9725|41.5353|40.3708|40.759|42.7387|43.5151|43.2627|42.3893|42.4281|42.9522|44.602|44.5631|43.9809|44.7378|44.6796|45.9024|46.7758|46.5817|47.3774|45.5336|43.8644|46.2517|45.9024|44.3496|42.1176|43.1851|43.4956|43.8644|45.3201|43.2627|42.6416|42.3117|39.3033||||||37.4983|38.8181|38.5463|36.6637|37.1489|38.2746|39.2645|39.051|39.7109|38.8957|40.4096|41.0501|42.4087|41.7294|41.6518|40.2932|38.624|38.1776|36.1396|37.0713|38.7598|40.2932|39.3033|40.5649|43.2433|43.4374|42.1952|41.5353|40.1961|38.9539|39.7497|40.1767|39.2451|39.2062|39.905|39.9826|38.4687|37.8864|37.343|38.1776|38.9539|38.4493|37.6729|36.8383|37.3042|37.3236|37.2071|37.2653|38.197|37.8088|37.4594|38.6628|36.8383|36.7995|35.7514|34.7422|33.4224|32.8983|32.4325|33.8494|34.3346|33.927|33.9658|33.2671|33.1118|33.3641|32.8013|32.0249|31.5591|31.4426|31.889|31.4232|31.3262|32.1219|32.2966|31.5397|30.9186|29.9675|29.754|29.754|29.7929|28.4925|28.0849|27.4444|27.5026|28.5313|28.7836|27.9878|27.6579|26.1634|26.2216|24.7077|24.3777|23.7178|25.1929|25.6782|25.5423|26.2022|25.9499|25.7752|24.6107|24.7465|25.7946|25.6782|24.8047|25.4258|25.4841
09748|50023|/equities/greentown-chin|MSCI_EEM|8.01|7.83|7.3|7.16|7.1|7.1|7.09|7.26|7.41|7.56|7.71|7.86|8.07|8.2|8.25|8.18|8.46|8.98|8.58|8.6|8.71|8.86|8.25|8.17|8.05|7.63|7.18|7.45|7.34|7.25|7.25||7.47|7.58|7.43|7.44|7.33|7.36|7.38|7.53|7.64|7.76|7.68|7.59|7.43|7.18|7.13|7||7.48|7.63|8.3|8.3|8.21|8.18|8.3|8.1|8.23|8.08|8.14|8.04|7.66|7.4|7.21|7.14|7.18|7.42||7.43|7.72|8.01|7.96|8.38|8.64|8.89|9.2|8.99|9.03|9.21|9.26|9.66|9.3|9.2|9.16|9.2|9.16||9.35|9.5|9.34|9.44|9.68|10|10.02|10.1|10.56|10.62|10.64|10.38|10.5|10.14|||9.75||9.88|10.04|10.02|10.02|10.22|9.69|9.71|10|9.98|9.92|9.73|9.74|9.63|9.55|9.47|9.3|9.72|9.78|10|10.06|10.96|11.08|11.08|11.02|10.9|10.68|10.76|10.96|11.12|11.14|11.26|10.54|10.66|10.42|10.32|10.8|10.74|10.86|11.1|11.12|11.26|11.06|11.28|11.52|11.5|11.38|11.88|12.7|12.34||||11.98|11.52|11.48|11.98|11.98|11.8|11.82|12.14|12.1|12.4|12.26|12.14|11.4|10.66||10.88|10.86|11.18|||11.42|11.6|12.52|12.78|13.32|13.3|12.44|13|12.9|12.84|13.26|12.66|12.4|12.98|12.98|12.48|12.64|12.86|12.72|12.06|12.08|11.44|10.96|11|10.72|11.14|11.16|11.24|12|11.82|10.6|9.48|9.74|9.02|9.11|8|7.88|7.38|6.79|7.07|8.48|9.57|9.86|10.1|10.54|11.22|12.16|13.86|13.8|13.74|13.78|13.8|14.18|14.7|14.9|14.82|15.44|14.9||14.8|14.5|14.5|15.22|15.92|15.8|16.1|16.7|16.94|17.5|17.6|17.64|17.02|15.32|15.2|
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH|5.69|5.68|5.6|5.67|5.58|5.64|5.65|5.88|5.92|6.08|6.16|6.23|6.33|6.18|6.2|6.22|6.19|6.24|6.25|6.28|6.27|6.34|6.13|6.19|6.19|6.07|5.88|5.86|5.88|5.89|5.78||5.81|5.91|5.84|5.93|5.95|5.88|5.87|5.86|5.9|5.62|5.57|5.6|5.66|5.55|5.54|5.52||5.63|5.77|5.81|5.75|5.58|5.65|5.69|5.66|5.61|5.49|5.44|5.45|5.45|5.44|5.4|5.87|5.85|6.05||6.1|6.21|6.5|6.43|6.29|6.28|6.26|6.31|6.2|6.3|6.41|6.46|6.6|6.56|6.73|6.76|6.83|6.89||6.89|6.88|6.75|6.8|6.95|7.22|7.22|7.31|7.34|7.14|7.02|7.01|7.1|7.17|||7.2||7.2|7.04|7.02|6.92|6.89|6.85|6.82|6.87|6.87|7.01|7.07|7.03|7.16|7.04|7.24|7.16|7.06|7.07|7.21|7.3|7.45|7.65|7.58|7.3|7.18|7.09|6.98|7.03|6.9|6.93|6.94|6.87|6.96|6.93|6.8|6.87|6.54|6.61|6.61|6.56|6.55|6.53|6.59|6.8|6.77|6.9|7.02|7.36|7.5||||7.5|7.42|7.39|7.32|7.35|7.25|7.15|7.15|7.23|7.12|7.15|7.19|7.1|6.88||6.93|6.76|7|||7.28|7.34|7.07|7.03|7.05|7.21|7.21|7.45|7.2|7.09|6.88|6.68|6.32|6.12|6.07|5.78|6.01|5.85|5.55|5.35|5.51|5.52|5.48|5.52|5.53|5.81|5.93|6.03|6.04|6|6.13|6.15|6.25|6.2|6.15|5.91|5.8|5.69|5.34|5.36|5.72|5.85|5.69|5.46|5.47|5.8|5.61|5.7|5.7|5.33|5.52|5.48|5.55|5.68|6.24|6.56|6.33|6.11||5.92|5.92|6.09|6.03|5.76|5.73|5.75|5.81|6.15|6.02|6|6.06|6.07|6.05|6.09|
09750|19410|/equities/ford-otosan|MSCI_EEM|77.26|77.28|75.09|77.57|81.05|81.05|79.11|79.49|81.18|81.36|80.81|83.56|83.28|83.59|84.41|84.84|85.67|84.8|85.25|85.48|84.6|85.68|84.56|84.44|79.87|79.15|80.38|78.94|74.92|72.16|72.2|73.82|72.2|72.02|72.96|73.83|74.38|74.43|71.84|68.87|68.63|69.49||||68.68|67.38|66.31|60.7|60.11|58.79|59.12|60.38|59.12|58.63|59.36|61.87|62.23|61.13|61.64|56.63|54.79|53.52|51.9|50.72|50.98|48.33|46.12|46.11|46.78|47.33|47.27||48.71|48.98|46.82|46.53|50.27|47.21|46.86|47.42|46.37|46.56|46.94|45.63|47.33||47.97|50.36|50.01|51.02|52.19||52.13|52.64|53.54|53.58|54.39|54.28|54.51|54.35|54.34|54.19|53.65|53.91|52.66|50.96|52.53|53.97|51.94|53.07|53.41|53.11|52.9|51.12|49.97|49.89|51.41|51.65|51.72|52.39|53.61|53.47|53.37|53.87|54.1|51.73|49.87|51.27|48.87|48.15|46.2|47.14|47.08|46.99|47.41|47.6|47.61|47.61|44.98||||||42.69|44.94|44.32|42.23|42.84|44.97|45.75|44.21|43.59|43.05|44.27|44.87|44.75|44.71|44.51|43.77|41.53|41.23|39.25|40.33|41.23|42.2|42.07|42.94|45.05|46.12|46.68|45.87|43.63|42.28|42.88|42.97|41.84|42.44|42.58|40.85|39.56|37.63|36.75|37.06|38.62|38|36.76|36.02|36.28|37.43|37.46|38.77|39.02|38.65|38.16|38.7|37.86|37.94|38.21|38.14|36.69|34.99|34.65|34.5|34.46|32.51|32.16|31.59|31.31|31.74|31.52|30.89|30.7|31.84|31.64|31|31.04|31.05|31.62|32.04|31.66|31.45|31.46|31.87|30.6|30.22|29.99|29.09|29.15|30.22|30.73|29.96|29.94|29.42|29.49|28.55|28.03|27.28|28.35|29.19|29.06|29.67|29.6|29.51|29.08|29.34|30.76|30.63|29.15|29.88|30.62
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM|3.6|3.75|3.83|3.69|3.64|3.72|3.63|3.7|3.62|3.63|3.75|3.72|3.72|3.69|3.73|3.73|3.82|3.96|3.8|3.83|3.91|4.04|3.95|3.96|4|3.84|3.7|3.82|3.81|3.68|3.61||3.75|3.78|3.69|3.72|3.61|3.61|3.65|3.66|3.75|3.77|3.66|3.56|3.69|3.58|3.59|3.55||3.7|3.84|4.07|4.2|4.17|4.06|4.02|3.9|4.02|3.97|4.12|4.16|4.04|4.05|4.02|4.01|4.14|4.17||4.18|4.37|4.33|4.39|4.38|4.48|4.51|4.48|4.46|4.45|4.51|4.48|4.45|4.47|4.46|4.21|4.1|4.39||4.69|4.67|4.76|4.82|4.85|4.85|4.9|4.92|5.08|5.12|5.2|5.06|5.16|5.06|||4.9||4.97|4.93|4.93|4.85|4.83|4.62|4.66|4.99|4.9|4.92|4.9|4.88|4.79|4.77|4.78|4.56|4.49|4.87|4.94|5.08|5.17|5.32|5.46|5.45|5.22|5.16|5.19|5.12|5.15|5.26|5.32|5.27|5.23|5.24|5.25|5.37|5.25|5.23|5.3|5.25|5.25|5.32|5.47|5.68|5.54|5.59|5.67|5.79|5.7||||5.73|5.48|5.47|5.52|5.56|5.55|5.51|5.6|5.6|5.72|5.59|5.49|5.31|5.02||5.04|4.94|5.14|||5.1|5.16|5.16|5.17|5.3|4.98|4.95|5.23|5.27|5.41|5.59|5.17|5.06|5.26|5.25|5.08|5.15|5.15|4.95|4.55|4.73|4.72|4.55|4.47|4.56|4.8|4.65|4.75|4.8|4.87|4.47|4.16|4.15|4.01|4.05|3.56|3.52|3.43|3.22|3.22|3.36|3.5|3.61|3.72|3.73|4|4.01|4.23|4.23|4.3|4.39|4.32|4.21|4.39|4.64|4.72|4.94|4.91||5.15|5.18|5.18|5.46|5.29|5.24|5.21|5.23|5.34|5.43|5.35|5.49|5.55|5.45|5.49|
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM|2.1661|2.1569|2.111|1.9642|1.9366|1.9091|1.9091|1.9825|1.9825|1.9825|2.0284|2.0009|2.0284|2.0743|2.0835|2.0927|2.2212|2.3129|2.2395|2.2762|2.267|2.267|2.1477|2.0835|2.0651|1.9366|1.8173|1.9366|1.955|1.8632|1.8448||1.9642|1.9642|1.9458|1.955|1.9366|1.9091|1.9642|1.9733|2.0376|2.0376|1.9917|2.0009|2.0743|1.9091|1.8907|1.8816||1.9642|2.0559|2.1477|2.2212|2.1385|2.1018|2.0284|1.9917|2.0651|2.0835|2.0835|1.9917|1.955|1.854|1.9366|1.955|1.955|1.9825||1.9917|2.0468|2.1202|2.0927|2.1294|2.1844|2.1936|2.3038|2.3313|2.4506|2.4873|2.4873|2.5424|2.524|2.5149|2.4231|2.3038|2.368||2.5424|2.5608|2.5883|2.6066|2.6984|2.7719|2.7535|2.9279|3.139|3.1665|3.0656|3.2032|3.3042|3.0472|||2.9554||3.0564|3.0013|3.0472|2.9921|2.8728|2.7902|2.7902|2.9095|2.8912|2.8361|2.7719|2.6801|2.7351|2.6434|2.5883|2.5424|2.6158|2.625|2.726|2.7351|2.8361|2.8453|2.983|2.9738|2.9095|2.8545|2.8728|2.9279|3.0105|3.0656|3.2124|3.0747|3.0564|3.0839|3.0564|3.2399|3.0105|3.139|3.3317|3.3409|3.3684|3.3134|3.4602|3.552|3.4878|3.4694|3.6346|3.8733|3.7356||||3.552|3.396|3.3868|3.552|3.5887|3.5612|3.6346|3.7723|3.8182|3.8274|3.9283|4.0935|4.0385|3.7264||3.3501|3.2675|3.4419|||3.5612|3.6071|3.4878|3.5612|3.5979|3.6713|3.4694|3.7539|3.7998|3.8733|4.2587|3.7631|3.8182|3.6071|3.552|3.1665|2.9738|2.8545|2.7994|2.4047|2.3405|2.2487|2.0468|2.0651|2.1477|2.3313|2.3864|2.4323|1.9825|1.9733|1.6613|1.5695|1.6337|1.597|1.5144|1.3584|1.3309|1.2758|1.2574|1.2024|1.285|1.3676|1.3951|1.3767|1.3767|1.5236|1.5052|1.597|1.5603|1.5695|1.5328|1.4777|1.597|1.6246|1.6521|1.6154|1.7622|1.7531||1.8357|1.7255|1.6613|1.8907|1.955|1.9274|1.9274|1.9642|2.0284|2.1753|2.2028|2.3221|2.3496|2.267|2.3496|
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH|6.95|6.92|6.95|6.88|6.78|6.83|6.78|6.73|6.78|6.84||6.88|7|7.01|7.09|6.95|7.01|7.04|7.16|7.22|7.33|7.37|7.32|7.3|7.18|7.22|7.21|7.11|7.09|7.26|7.27|7.25|7.22|7.17|7.01|6.9|7.05|6.94|6.9|6.89|6.9|6.9|6.98|7.04|7.05|7|7.09|7.11|7.09|7.16|7.16|7.19|7.2|7.11|7.05|7.12|7.23|7.24||7.38|7.32|7.29|7.23|7.15|7.16|7.22|7.19|7.1|7.14|7.26|7.44|7.38|7.27|7.26|7.33|7.47|7.44|7.47|7.42|7.42|7.51|7.53|7.45|7.34||7.25||7.18|7.07|7.05|7.05|7.11|7.07|7.34|7.22|7.18|7.16|7.14|6.97|6.91|6.91|||6.94|6.81|6.73|6.8|6.61|6.49|6.51|6.55|6.69|6.71|6.69|6.56|6.45|6.37|6.41|6.35|6.37|6.44|6.53|6.75|6.85|6.82|6.79|6.75|6.72|6.68|6.7|6.64|6.73|6.78|6.81|6.79|6.82|6.95|6.93|6.91|6.83|6.72|6.71|6.71|6.7|6.78|6.77|6.75|6.89|6.93|6.9|6.9|6.87|6.99|6.92|6.84|6.86|6.93|6.89|6.77|6.85|6.95|6.87|6.84|6.88|6.91|6.97|6.88||6.76|6.63|6.6|6.64|6.56|6.44|6.36|6.4||6.3|6.27|6.33|6.18|6.19|6.17|6.25|6.21|6.12|6.1|6.12|6.22|6.16|6.2|6.23|6.26|6.31|6.32|6.76|6.74|6.7|6.61|6.57|6.53|6.43|6.5|6.43|6.66|6.69|6.52||6.3|6.27|6.17|6.08|5.91|5.85|6.01||5.9|5.7|5.66|5.62|5.74|5.69|5.67|5.56|5.67|5.62|5.49|5.32|5.25|5.32|5.13|5.2|5.37|5.4|5.42|5.38|5.08|5.1|5.08|5.19|5.27|5.24|5.48|5.64|5.58|5.6|5.52|5.5|5.68|5.62|5.61|5.7
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH|133.82|133.75|132.01|131.01|130.5|130.8|130|132.8|135.31|137.5|138.3|138.21|140.1|143.2|143.64|143.01|142.88|143.55|142.24|140.18|143.31|144.66|141.71|141.15|140.01|139.08|138.01|138.5|138.5|138.58|138.03|136.7|134.99|133.33|135|134.61|133.6|133.38|133.8|134.5|135.39|134.37|131.3|131.16|131.16|131|130.5|||131.01|135.22|135.2|136.01|133.36|131.1|130.5|129.03|130.54|131.01|130.01|130|130.2|128.6|128|128.31|135.55|137.05|136.39|134.66|137|139.4|141.1|141.04|143.21|143.21|144.47|144.25|144.05|145.15|146|145.01|145.02|143.55|143.27||||138.43|138.31|138.22|137.11|136.6|136.7|136.5|136.5|138.22|137.64|136.63|136.64|136.5|138.31|138.05|139.81|139.68||141|140.51|140.1|139.32|139.03|138.94|137.87|136.5|135.69|133.39|131.88|131|130.46|130|132.39|132.18|134|134.8|135.34|135.33|138.05|137.88|136.9|135.01|134.99|133.5|134.5|136.5|137.06|137.77|138.28|139.5|139.5|138.8|137|140.3|137.98|137.23|136|136.35|136.01|137.86|139.03|137.06|134.88|133.98|139.9||||||137.96|135.06|135.48|134|130.01|127.5|126|133.03|134.41|132.03|127.98|124.99|123.69|123.11||121.73|120.2|120.8|119.5|119.27|117.69|110|119.24|118.8|120.13|120.13|120.12|118.7|118.56|118.33|116.5|116.11|116.2|116.5|115.52|113|113|110.65|108.04|104.98|106.1|107.15|108.02|108.2|108.03|108.12|107.01|108.35|106.39|105.7|106|104.75|103.68|102.05|99|95.26|93.61|89.11|92.77|92.53|97|99.5|104|103.86|105.2|109.73|107.05|107.17|106.6|105.15|108.2|108|107.73|110.33|113||||||116|118.23|116.18|113.91|113.86|114|115.71|115.9|117.05|117.6|117.52|118.17|118.16|118.63|
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH|3.5933|3.6|3.6067|3.6067|3.6|3.6067|3.6|3.5933|3.5733|3.5733|3.5933|3.6067|3.6067|3.5867|3.5667|3.5733|3.58|3.5667|3.5733|3.56|3.6333|3.6|3.5933|3.5867|3.5667|3.5667|3.5333|3.5467|3.5133||3.54|3.54|3.54|3.5467|3.5333|3.5267|3.5333|3.5467|3.5133|3.5|3.58|3.5667|3.5467||3.5667|3.56|3.56|3.56|3.56|3.56|3.5467|3.5333|3.56|3.58|3.6|3.58|3.5267|3.4867|3.5267|3.5|3.52||3.4867|3.5867|3.62|3.6733|3.6667|3.64|3.7333|3.74|3.7533|3.74|3.7467|3.74|3.76|3.8|3.78|3.78|3.7667|3.8133|3.8|3.76|3.7533||3.7533|3.7533||3.7533|3.74|3.7467|3.8133|||3.8267|3.84|3.84|3.8467|3.8333|3.8267|3.86|3.82|3.7933|3.8|3.82|3.84|3.8267|3.8467|3.8467|3.9067|3.8267|3.7733|3.7867|3.8|3.7533|3.7667|3.7667|3.7467|3.7467|3.7133|3.7533|3.7467|3.8067|3.8133|3.8267|3.8933|3.9|3.9|3.92|3.8467|3.8|3.74|3.7667|3.74|3.8067|3.8733|3.9|3.9067|3.9067|3.92|3.9067|3.92|3.8933|3.8867|3.8867|3.9|3.9333||3.96|3.92||3.9067|3.9|3.88|3.8867|3.8867|||3.9533|3.9333|3.9333|3.9533|3.8733|3.9333|3.86|3.84|3.7533|3.74|3.6533|3.6933|3.6667|3.6333||3.6133|3.66|3.6667|3.7||3.68|3.6867|3.6733|3.6867|3.7|3.7333|3.7533|3.6933|3.66|3.6467|3.66|3.6933|3.6867|3.6733|3.7067|3.7267|3.7133|3.7067|3.6267||3.6067|3.6333|3.6|3.5933|3.5867||3.6133|3.6|5.34|5.32|5.26|5.2|5.2|5.23|5.24|5.08|5.09|5.05|5.09|5.08|5.08|5.08|5.11|5.11||5.07|5.03|5.01|5.02|5.02|5|4.99|5.05|4.96||5|5.05|5.05|4.99|4.99|4.98|5.02|4.99|5|5|5.02|5.01|4.99|5.04|4.98||5.05|5|5.03|5.04
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH|6.82|6.86|6.86|6.66|6.49|6.4|6.27|6.35|6.15|6.21|6.23|6.26|6.36|6.42|6.47|6.5|6.73|6.96|6.66|6.68|6.93|7.1|6.68|6.47|6.26|6.1|5.93|6.02|6.01|5.89|6||6.16|6.21|6.01|5.93|5.86|5.79|5.76|6|6.04|6.07|6.06|6.01|6.17|6.32|6.25|6.2||6.34|6.46|6.52|6.59|6.51|6.5|6.44|6.4|6.29|6.52|6.5|6.29|6.33|6.33|6.28|6.26|6.27|6.26||6.24|6.22|6.65|6.72|6.86|7|6.93|7.07|7|7.08|7.29|7.25|7.24|7.53|7.22|6.93|6.68|6.81||6.81|7.01|7.03|7.04|7.09|7.16|7.1|7.15|7.11|7.02|7.1|6.95|7.04|6.93|||6.94||7.08|7.42|7.42|7.36|7.45|7.4|7.37|7.5|7.58|7.81|7.58|7.33|7.63|7.74|7.9|8.2|8.41|8.43|8.7|8.62|9.06|9.28|9.18|9.13|8.97|8.91|8.9|9.55|9.4|9.38|9.9|9.7|9.76|9.59|9.34|10.34|9.6|10.2|10.5|10.6|11|10.82|11.52|11.86|11.94|11.9|12.62|13.18|13.2||||12.62|11.52|11.74|12.02|12.36|11.54|11.6|11.28|10.92|11.9|11|10.86|9.74|9.63||9.6|9.52|9.83|||9.61|9.68|9.75|9.56|9.35|8.6|8.4|8.32|8.17|8.29|8.61|8.64|8.62|8.26|7.7|7.15|8|7.81|7.47|7.45|7.73|7.91|7.72|8.07|8.07|7.37|7|7.06|6.6|6.45|6|5.73|5.91|5.8|5.66|5.41|5.25|4.77|4.52|4.5|4.86|5.21|5.05|5.01|5.16|5.62|5.46|5.75|5.68|5.36|5.35|5.3|5.48|5.63|5.53|5.77|6.02|5.87||5.69|5.59|5.4|5.32|5.14|5.15|5.12|5.1|5.04|5.21|5.37|5.66|5.83|5.96|6.13|
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH|6001.0083|5996.2642|5968.0859|5996.2642|6185.9219|6151.3867|6151.8613|6197.7813|6243.7959|6242.4678||6290.2852|6450.8159|6394.8389|6380.3228|6508.5005|6432.5996|6437.438|6502.0488|6517.9878|6641.3271|6599.5815|6546.4507|6769.5044|6863.3369|6812.104|6675.8618|6558.3105|6505.2744|6517.9878|6603.8511|6567.3237|6460.1138|6394.6489|6309.7349|6236.7754|6195.4092|6214.3843|6072.165|6195.4092|6172.0698|5977.1943|5994.1772|5967.7065|5947.2134|5959.4526||6100.5332|6015.1445||6000.439|5937.7256|5884.4053|5945.126|5939.3389|5944.2725|5815.9048|5929.6611|5883.0771|5939.2437|5951.4829|5911.4453|5887.1567|5645.1279|5645.1279|5698.2583|5811.1611|5929.7563|6048.3511|6104.4229|6072.0703|6214.3843|6214.3843|6202.3354|6295.5034|6243.4165|6254.2324|6273.6821|6355.75|6220.2666|6187.5347|6273.2075|6272.2588|6255.0864|6176.4341|6052.2412||6111.1592|5981.938|5910.7808|5882.3184|5782.6982|5711.4512|5707.1987|5751.1367|5820.5869|5905.6279|5933.9751|5716.7422|5739.231|5624.8037|5678.8521||5753.0264|5667.2295|5674.1274|5763.8931|5631.6069|5528.6128|5707.1987|5678.4741|5693.0254|5574.9126|5433.1777|5590.2202|5669.4028|5622.1577|5593.811|5655.2295|5639.6387|5711.6401|5669.4028|5867.832|6000.1182|6000.1182|6052.0874|6061.5366|6141.853|5858.3828|5763.8931|5895.2339|6028.6538|6000.1182|5820.3979|5820.5869|5910.0688|5905.6279|5858.3828|5866.8872|5782.6963|5684.0488|5631.418|5670.3477|5667.1353|5556.2036|5596.6455|5650.9775|5768.7119|5755.2944|5763.8931|5693.0254|5730.8213|5782.791|5767.8613|5631.6069|5782.791|5655.2295|5470.9736|5367.0347|5263.0957|5245.6152|5299.002|5246.938|5310.1519|5263.9463|5253.9302|5291.5371|5197.0474|5116.8252|5007.9727|5178.9995||5352.8613|5433.1777|5248.5444|5111.9116|5271.5996|5135.957|5045.7427|5073.416|5020.8369|4886.9907|4842.8062|4796.6841|4713.7568|4843.7285|4722.8892|4755.1743||4833.5815|4915.4941|5148.1333|4937.8174|4907.377|4977.2979|4981.1719|5062.3467|4932.2827|4932.375|4990.3965|4935.0498|4888.9282|4768.7344|4796.6841|4711.8198|4704.4399|4667.5425|4580.8335|4650.0161|4750.562|4750.562|4726.21|4761.7236|4704.4399|4773.623|||4639.8696|4610.9048|4543.0132|4550.3008|4667.5425|4636.1797|4741.4302|4736.4487|4704.4399|4621.2363|4558.6025|4432.3208|4427.7085|4336.3867||4613.1187|4709.0522|4673.9072|4524.5645|4665.6978|4639.3159|4647.6182|4426.7861|4228.5537|4160.4775|4128.8379|4252.0762|4261.7617|4289.3423|||4445.2349|4501.5034|4519.6758|4621.4204
09758|102406|/equities/amata-b-grimm-|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53||0.53|0.53|0.53|0.54|0.54|0.52|0.53|0.51|0.5|0.5|0.5|0.5|0.5|0.5|0.51|0.61|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.64|0.64|0.63|0.63||0.66|0.67|0.67|0.67|0.67|||0.67|0.67|0.67|0.67|0.67|0.67|0.66|0.66|0.67|0.67|0.67|0.67|0.68|0.68|0.69|0.7|0.7|0.7|0.71|0.7|0.71|0.72|0.71
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM|47.01|47.62|47.8|47.17|46.71|47.05|47.67|47.07|46.33|46.26|45.72|45.62|46|46|45.46|44.31|44.07|44.8|44.24|44.34|43.5|42.2|40.15|39.96|38.48|38.65|38.44|38.13|38.39|38.45|39.15|38.9|39.61|40.42|40.85|40.32|40.44|41.04|41.04|41.15|41.3|41.12|40.68|41.79|41.85|42.23|41.99|41.71|41.58|41.42|41.61|41.62|41.08|41.41|41.64|41.27|41.1|40.78|40.52|40.67|40|39.95|40.42|40.55|41.02|41.14|41.65|41.35|42.07|43.28|43.27|43.16|43.14|43.01|42.59|42.64|41.64|41.6|41.23|41.13|41.24|41.11|41.62|41.36|40.94|40.5||40.82|42.1|42.74|43|43.01|43|43.3|42.78|43.38|44.28|44.31|45.44|44.71|46.53|46.72|||46.72|46.69|46.05|46.37|46.25|46.04|46.03|45.77|45.91|45.84|45.66|45.47||45.48|45.68|45.13|45.45|45.03|45|45|43.38|44.5|44.3|43.49|43.1|43|43.14|42.03|41.62|41.95|42.09|43.24|44|43.43|45.03|45.36|45.42|44.91|44.78|44.7|44.6|45.54||46.27|46.25|45.64|44.67|45.34|45.67|45.87|45.21|45.4|44.39|43.78|43.42|44.07|44.52|44.06|44|43.86|43.88|42.85|42.15|40.93|39.93|40.08|41.13|41.85|42.07|41.83|42.1|42.67|42.9|42.14|42.1|41.93|42.05|41.78|42.12|42.23|42.47|42.85||43.65|44.87|44.55|43.83|43.8|43.98|42.83|42.01|42|43.09|42.95|43.47|44.15|43.25||42.9|41.9|42.24|42.12|42.56|41.47|41.13|40.89|40.7|41.62|41.9|42.14||41.91|41.35|40.2|39.7|39|38.34|37.36|37|36.81|37|37.04|37.34|36.9|36.02|36.55|35.49|35.3|35.74|36.44|35.95|35.03|35.16|35.15|35.2|35.45|35.9|36.35|37.58|38.51|39.56|39.71|39.08||38.66|39.85|40.16|40.88
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM|1.08|1.08|1.03|1.04|1.02|1.05|1.05|1.08|1.08|1.08|1.1|1.09|1.1|1.11|1.11|1.09|1.14|1.15|1.16|1.16|1.17|1.21|1.17|1.15|1.15|1.16|1.15|1.16|1.2|1.19|1.2||1.18|1.18|1.18|1.17|1.19|1.18|1.2|1.21|1.21|1.22|1.19|1.18|1.17|1.14|1.12|1.13||1.17|1.22|1.2|1.19|1.17|1.12|1.11|1.11|1.11|1.11|1.11|1.1|1.12|1.13|1.08|1.11|1.15|1.15||1.14|1.14|1.16|1.23|1.25|1.26|1.26|1.26|1.24|1.26|1.28|1.32|1.35|1.34|1.33|1.27|1.23|1.27||1.26|1.25|1.24|1.25|1.24|1.27|1.32|1.37|1.35|1.34|1.37|1.37|1.37|1.36|||1.35||1.31|1.3|1.31|1.32|1.41|1.46|1.44|1.45|1.43|1.41|1.38|1.36|1.38|1.43|1.43|1.43|1.45|1.48|1.54|1.55|1.57|1.55|1.54|1.54|1.57|1.55|1.68|1.66|1.62|1.56|1.52|1.42|1.43|1.42|1.42|1.47|1.47|1.49|1.53|1.54|1.54|1.5|1.51|1.53|1.53|1.52|1.52|1.57|1.53||||1.49|1.44|1.43|1.43|1.46|1.44|1.48|1.47|1.5|1.55|1.47|1.46|1.53|1.56||1.69|1.63|1.5|||1.38|1.39|1.32|1.24|1.26|1.28|1.25|1.21|1.19|1.19|1.13|1.09|1.11|1.11|1.09|1.07|1.09|1.09|1.03|1.01|0.98|0.95|1.01|1.01|1.01|1.04|1.04|1.05|1.05|1.04|1.01|1|1.02|1|0.94|0.93|0.89|0.9|0.88|0.97|0.99|0.99|0.96|0.96|1|1.05|1.05|1.07|1.06|1.05|1.05|1.03|1.06|1.07|1.09|1.13|1.13|1.1||1.07|1.05|1.04|1.04|1.06|1.05|1.09|1.09|1.12|1.12|1.14|1.1|1.09|1.14|1.17|
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM|11.3|11.3|11.4|11.3|11.3|10.8|10.3|10.2|10.2|10.2|10.2||10.4|10.4|10.3|10.4|10.4|10.5|10.5|10.7||10.8||10.4|10.4|10.3|10.5|10.5|10.5|10.7|10.6|10.6|10.3|10.1|10.1|10.2|10.2|10.2|10.3|10.5|10.6|10.6|10.4|10.2|10.1|10.1|10.1|10.5|10.5|10.6|10.9|11|11|11|11.4|11.3|11.2|11.2|10.6|10.5|10.6||10.6|10.7|10.7|10.9|11|10.8|11|11.1|10.9|10.5|11|11.1|11|11|10.9|11.8|12.1|12.1|12|11.9|||11.7|12.2||13.1|12.8|12.9|12.9|13.2|13.2|13.2|13.4|13.6|13.7|||13.6|13.6|13.5|13.3||13.2|13.5|13.5|13.5|13.5|13.7|13.6|13.6|13.5|13.3|13.3|13.1|13|13.3|13|13.1|12.9|13.5|14|14.2|14.1|14.1||13.9|14.1|14.6|14.8|14.9|15.2|15.4|15.6|15.6|15.4|15.3|15.3|15.5|15.6|15.7|15.6|15.4|15.7|15.8|16|16|15.9|15.7|15.8|15.9|15.9|15.6|16.1|16.1|16.1|16|16.1|16.1|16.1|16.1|16.1|16|15.9|15.8|15.4|15.2|15.2|15.3|15.6||15.8|15.5|15.5|15.5|15.4|15.2|15.3|15.2|15.2|15.8|15.8|15.8|15.9|15.7||15.6|15.7|15.8|15.3||15.4|15.1|15|15.5|15.5|15.4|15.5|15.3|15.4|15.2|15.2|15.1|15.2|15.3|15.4|15.1|14.8|15|15.4|15.4|15.4|15.2|15.3|15.3|15.2|15.2|15|15|15.1||15.1|14.9|15.1|14.8|14.5|||14.6|14.7|14.9|16|16.3|16.1|15.9|16|16.1|16.2|16.3|16.7|16.5|17|17.1|17.2|17.6|17.6|17.7|17.7|17.8|18.2|18.1
09762|100135|/equities/sh-pharma|MSCI_EEM|13.28|13.16|12.74|12.76|12.84|12.62|12.68|12.9|13.12|13.2|13.16|13.12|13.18|13.26|13.38|13.32|13.28|13.74|13.6|13.62|13.86|13.98|14.14|14.24|14.24|14.08|13.92|13.98|14.04|13.84|13.94||14.72|14.76|14.76|14.82|14.9|14.74|14.84|15.04|15.12|15.2|15.1|15.02|14.92|14.86|14.46|14.18||14.78|14.96|15.02|15|14.94|14.98|15.12|15.26|15.68|15.48|15.6|15.68|15.34|15.38|15.28|15.06|15.16|15.44||14.94|15.22|15.62|15.62|15.52|15.6|15.52|15.5|15.2|15.36|15.54|15.8|15.8|16|16.04|16.1|16.04|16||15.82|15.72|15.2|15.26|15.38|15.4|15.38|15.38|15.22|15.26|15.32|14.96|14.98|14.8|||14.94||14.72|14.62|14.5|14.54|14.7|14.66|14.54|14.54|14.92|14.98|14.8|14.74|15.1|14.74|14.6|14.28|14.08|13.94|14.2|14.2|14.38|14.32|14.02|14.02|13.76|13.62|13.6|13.72|13.76|13.82|13.76|13.52|13.6|13.54|13.52|13.56|13.5|13.44|13.62|13.64|13.64|13.72|14.1|14.22|13.72|13.66|13.92|14.12|14||||13.94|13.76|13.66|13.7|13.82|13.2|13.24|13.72|13.58|13.58|13.42|13.56|13.36|12.9||12.88|12.88|12.78|||12.62|12.7|12.74|12.74|13.1|13.46|13.54|13.5|13.84|13.52|13.48|13.34|13.14|13.02|12.84|12.68|12.7|12.7|12.26|12.04|12.32|12.44|12.34|12.5|12.66|12.86|12.36|12.56|12.54|12.28|12.14|11.76|11.92|11.8|11.78|11.54|11.38|11|10.62|10.56|10.64|10.84|10.38|10.14|10.42|11.04|10.84|11.02|10.98|10.88|10.62|10.48|10.2|10.48|10.42|10.44|10.76|10.72||10.58|10.66|10.62|10.8|10.64|10.54|10.7|10.74|10.9|10.96|10.94|11.1|11.3|11.18|11.46|
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM|33.55|33.4|32.2|31.3|30.9|30.3|30.9|32.45|32.3|32.95|32.8|32.05|33.5|33.3|33.6|32.5|32.6|36|37.25|38.45|41.85|40.5|40.3|38.85|38.4|38.6|36.9|35.65|35.4|35.35|35.8||36.85|35.25|34.9|35.65|35.5|35.85|36.4|37.3|35.85|35.35|35.1|33.75|33.6|34.15|33.4|32.9||33.45|34.35|35.3|35.45|33.05|32.5|33.75|34.5|34.3|33.5|34|33.85|34.75|35.5|34.4|33.4|32.65|32.85||36.55|37.45|37.5|37.3|35.75|36.3|37.5|41.6|40.75|42.4|43.7|43.2|41.8|44.45|43.45|41.45|39.7|40.9||42.4|41|40.05|40.45|41.5|41.7|42.7|43.55|43.25|43.4|45.8|44.15|44.55|44.65|||41.9||38.1|37.7|39.75|39.85|40.25|39.95|40.1|40.25|40.6|42.65|42.65|42.2|44.85|43.55|41.1|39.4|38.2|37.85|39.5|39.8|41.95|42.35|42.85|41.45|39.25|39.35|38.85|41.1|41.7|41.9|42.8|42.3|41.65|41.65|43|42.6|43.55|44.05|44.85|45.6|45|44.7|48.75|49.5|47.25|46.3|48.2|49.6|47||||46.6|44.15|43.15|44.55|48.2|46.1|45.8|45.85|45.4|45.8|45.1|45.35|47.1|42.8||41.8|41.65|42.25|||41.55|40.8|39.4|39.25|39.6|39.85|40|41.6|39.5|39.4|39|37.55|35.8|30.1|30.6|31.55|33.25|32.45|31.9|30.5|31|32.6|31.4|32.9|34.15|34.15|32.8|32.3|31.5|29|27.75|27.25|27.85|29.5|28.7|29.35|29.85|30.1|30.65|29.65|29.15|30.9|30.55|28.6|28.8|29.3|26.35|27.65|26.7|25.6|23.05|22.3|22.55|24.45|24.5|26|25.15|22.8||21.45|21.35|21.85|21.3|20.55|19.66|20.3|21.7|22.45|22.25|21.8|22.55|23.5|24|25.6|
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM|84.2|85|85.5|85|84.9|85.7|85.5|85|85.2|85.7|86.5|86.9|86.4|86.2|86.5|86.4|86.4|85.8|85|85.6|85.5|85|84|80.2|83.4|83.1|83.1|82.7|83|82.9|82.5|81.3|80.6|79.5|80.1|79.5|79.5|79.6|||79.5|79.5|79.4|79.4|79.4|79.2|79.1|79.5|79.5|79.5|79.5|79.5|79.2|79.1|79.5|79.4|79.1|79|79|79|79.5|79.5|78.7|78.7|78.5|78.6|78.5|78.6|79|78.5|78.5|78.4|78.5|78.4|78.5|78.2|78.1|78.6|78|77.5|77.4||77.3|77.2|77.3|77.5||77.5|85.1|84.4|83.9|84.1|83.9|84.8|85.5|85.4|85.2|84.9|84.9|85.9|85.9|||85.2|85.1|85.2|85.1|84.5|83.9|82.3|82.2|81.6|81.8|82.6|82.8|82.5|78|82.1|81|80|83.2|83.1|83.8|84.5|83.3|83.3|84.1|83.8|83.7|84.4|84.3|84.5|84.2|83.6|84|84.5|85.9|86.7|87|84.6|84.1|84|83.5|83|82.7|82.5|82.1|82.1|80|79.9|80.3|80.8|78.6|78.6|78.4|78.2|77.9|78.3|79|79.4|79.5|79.5|80|80.5|80.3|80|79|77.2|75.9|75.7|75.5|75.1|74.9|75|74.7|74.2||73.5|72.4|71.7|71.6|71.2|70.6|71.4|71|70.9|70.8|70.9|70.9|71.1|71.6|71.6|71.9|72.1|71.6|71.6|72|72.8|73.1|72.3|72.1|72|71.9||70.9|72.7|72.8|72.9|72.5|72.1|72.6|72.4|71.3|70.6|71.5|71.6|70.8||73|73|72.6|72.2|72.6|72.6|72|72.3|71.5|70.6|70.3|70.2|70.5|70.3|71.8|72.1|72.4|70.4|70.3|70.4|70.3||72|72.4|74|74|74.6|76.1|75.6|75.5|77.3|73.5|77.1|77.1
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM|0.51|0.51|0.53|0.5|0.5|0.49|0.475|0.48|0.495|0.5|0.5|0.495|0.51|0.49|0.5|0.495|0.49|0.475|0.45|0.45|0.475|0.475|0.455|0.455|0.45|0.45|0.445|0.44|0.445|0.455|0.455||0.465|0.47|0.46|0.435|0.42|0.41|0.42|0.43|0.425|0.42|0.41|0.41|0.41|0.405|0.39|0.38||0.405|0.415|0.425|0.43|0.425|0.42|0.41|0.405|0.4|0.4|0.41|0.41|0.41|0.41|0.395|0.395|0.395|0.39||0.39|0.405|0.42|0.425|0.42|0.435|0.43|0.45|0.46|0.465|0.465|0.455|0.455|0.465|0.475|0.46|0.45|0.485||0.485|0.48|0.48|0.48|0.485|0.485|0.52|0.52|0.52|0.52|0.53|0.52|0.52|0.5|||0.5||0.51|0.495|0.495|0.49|0.495|0.48|0.48|0.495|0.48|0.48|0.465|0.46|0.47|0.465|0.455|0.45|0.46|0.465|0.48|0.48|0.49|0.5|0.5|0.5|0.49|0.485|0.49|0.5|0.51|0.51|0.52|0.51|0.52|0.53|0.53|0.53|0.53|0.54|0.53|0.53|0.55|0.54|0.56|0.58|0.56|0.57|0.57|0.63|0.66||||0.6|0.6|0.61|0.6|0.61|0.59|0.59|0.59|0.6|0.6|0.59|0.6|0.6|0.56||0.55|0.56|0.57|||0.54|0.55|0.52|0.51|0.52|0.55|0.56|0.59|0.63|0.58|0.57|0.54|0.52|0.51|0.52|0.44|0.435|0.42|0.395|0.38|0.395|0.395|0.405|0.4|0.41|0.43|0.395|0.395|0.425|0.375|0.34|0.34|0.36|0.38|0.38|0.385|0.355|0.315|0.29|0.29|0.295|0.315|0.295|0.28|0.285|0.305|0.3|0.315|0.325|0.305|0.305|0.3|0.325|0.34|0.335|0.33|0.35|0.38||0.375|0.395|0.435|0.455|0.485|0.5|0.51|0.5|0.53|0.56|0.56|0.58|0.58|0.59|0.59|
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH|5.4276|5.4276|5.3906|5.4461|5.3444|5.3444|5.3629|5.4461|5.4738|5.5108|5.5385|5.5293|5.5478|5.6033|5.5755|5.594|5.5201|5.6772|5.6218|5.6218|5.742|5.705|5.6403|5.6957|5.7142|5.668|5.5478|5.557|5.5201|5.5016|5.5293||5.5293|5.5293|5.4831|5.4461|5.4368|5.3906|5.3444|5.4183|5.5016|5.4831|5.5016|5.4646|5.4646|5.4646|5.4831|5.4461||5.4923|5.5201|5.5108|5.4831|5.4738|5.5108|5.5108|5.5385|5.4738|5.4091|5.3999|5.3999|5.3814|5.3351|5.2889|5.2519|5.2704|5.3629||5.3629|5.5385|5.9361|5.8807|5.9916|6.0101|5.8807|5.8714|5.8252|5.8344|5.8899|5.9916|6.0194|5.9454|6.3615|6.195|6.195|6.158||6.0009|6.1118|6.0286|6.0286|6.0656|6.2043|6.195|6.1673|6.1026|6.1488|6.1765|6.0933|5.9176|5.8622|||5.8714||5.7697|5.8067|5.7142|5.6865|5.7512|5.7142|5.7142|5.742|5.7327|5.7142|5.5755|5.6865|5.6865|5.6587|5.7327|5.6957|5.742|5.7697|5.8714|5.8622|5.9176|5.9546|5.8992|5.9824|5.8529|5.8344|5.7974|5.8252|5.9639|5.9454|6.0286|5.9639|5.9916|6.0471|6.0378|6.0933|6.0656|6.1303|6.1211|6.1488|6.1211|6.1026|6.1026|6.1488|6.1488|6.2135|6.3152|6.2598|6.2413||||6.1488|6.0841|6.0009|5.9916|5.9084|5.9361|5.9176|5.8807|5.8714|5.7327|5.6495|5.8067|5.6772|5.5201||5.5385|5.557|5.5385|||5.5293|5.4461|5.3721|5.3536|5.3536|5.5478|5.594|5.6125|5.4553|5.3999|5.3999|5.2889|5.3351|5.3166|5.3444|5.2981|5.3166|5.2981|5.2242|5.2519|5.3166|5.2796|5.2889|5.2519|5.104|5.141|5.1132|5.1317|5.0947|5.0762|4.9838|4.7619|4.8821|4.9098|4.8173|4.6694|4.503|4.4012|4.3735|4.4845|4.6786|4.7341|4.6971|4.5954|4.6971|4.7896|4.7988|4.6971|4.7341|4.6971|4.6509|4.6509|4.6417|4.7156|4.7249|4.8451|5.03|5.0485||4.9005|4.8821|4.8821|5.0023|5.0947|5.2704|5.4923|5.4183|5.4368|5.4461|5.3906|5.4276|5.594|5.6865|5.631|
09768|943535|/equities/ceb-bank|MSCI_EEM|2.24|2.25|2.22|2.21|2.2|2.18|2.17|2.21|2.21|2.22|2.24|2.21|2.25|2.27|2.26|2.23|2.25|2.26|2.24|2.25|2.29|2.31|2.26|2.25|2.25|2.22|2.2|2.2|2.19|2.18|2.18||2.19|2.18|2.17|2.16|2.17|2.17|2.17|2.23|2.25|2.25|2.23|2.22|2.22|2.2|2.17|2.38||2.4|2.42|2.44|2.44|2.42|2.43|2.45|2.47|2.49|2.44|2.43|2.44|2.43|2.41|2.38|2.39|2.41|2.45||2.43|2.45|2.51|2.54|2.52|2.54|2.53|2.54|2.5|2.54|2.58|2.6|2.65|2.62|2.59|2.49|2.49|2.5||2.48|2.47|2.45|2.47|2.46|2.46|2.45|2.46|2.44|2.41|2.4|2.38|2.38|2.37|||2.37||2.35|2.36|2.38|2.38|2.39|2.4|2.36|2.45|2.4|2.38|2.38|2.38|2.39|2.37|2.34|2.31|2.31|2.31|2.34|2.35|2.36|2.37|2.35|2.31|2.27|2.26|2.27|2.28|2.28|2.3|2.3|2.3|2.32|2.33|2.34|2.36|2.36|2.39|2.41|2.42|2.45|2.43|2.46|2.49|2.48|2.48|2.51|2.55|2.53||||2.48|2.48|2.46|2.48|2.49|2.46|2.45|2.45|2.44|2.45|2.43|2.43|2.41|2.35||2.36|2.33|2.31|||2.29|2.31|2.28|2.27|2.31|2.31|2.29|2.31|2.3|2.33|2.35|2.31|2.3|2.33|2.3|2.28|2.32|2.32|2.28|2.23|2.26|2.26|2.23|2.19|2.16|2.2|2.23|2.24|2.24|2.18|2.12|2.09|2.12|2.12|2.1|2.05|2.05|2.04|2.04|2.03|2.09|2.11|2.09|2.09|2.1|2.15|2.14|2.16|2.14|2.11|2.11|2.1|2.11|2.11|2.14|2.15|2.18|2.12||2.1|2.13|2.12|2.1|2.21|2.22|2.28|2.29|2.31|2.31|2.31|2.32|2.35|2.36|2.39|
09769|49966|/equities/yuexiu-propert|MSCI_EEM|9.4|9.36|9.18|8.99|9|8.97|9.02|9.26|9.53|9.61|9.64|9.45|9.52|9.71|9.8|9.8|10.04|10.4|9.96|10.12|10.18|10.24|9.89|9.62|9.42|8.88|8.27|8.7|8.52|8.34|8.17||8.6|8.5|8.37|8.45|8.35|8.44|8.51|8.8|8.81|8.96|8.93|8.86|9.03|8.73|8.56|8.56||8.88|9.03|9.21|9.31|9.32|9.14|9.06|9|9.1|8.6|9.0678|8.6035|8.485|7.9121|7.7738|8.001|8.159|8.4751||8.485|8.7221|8.89|8.9097|8.89|8.9196|8.9789|9.1666|9.1764|9.2555|9.4728|9.6111|9.937|9.9568|10.0753|10.0358|9.9963|10.1741||10.5587|10.2575|9.7682|9.8058|9.8999|10.2764|9.6741|11.6503|12.1397|12.2149|12.1397|11.8762|11.9891|11.368|||11.0668||11.1233|11.1609|11.0104|11.0857|11.1609|10.7281|10.6716|10.841|10.841|10.6151|10.5587|10.4646|10.8975|10.3516|10.314|9.9752|10.3705|10.7845|11.1986|11.368|11.4809|11.6127|11.4621|11.4433|10.8598|10.8598|10.7281|10.841|11.1233|10.9163|10.8222|10.4834|10.5399|10.6151|10.8222|11.2174|10.8786|10.3328|9.9188|9.787|9.8246|9.7494|10.1446|10.4269|10.6151|10.5587|10.4269|10.8033|10.6528||||10.4646|10.2952|10.2764|10.0693|10.1258|10.0317|9.8811|10.1823|9.994|10.0505|9.9188|9.8058|9.1|8.6577||8.7707|8.733|9.053|||8.9401|8.9212|8.9589|8.9965|9.1565|9.053|8.7142|8.8648|8.9212|8.7895|8.7989|8.4883|8.5636|8.5448|8.7989|8.8459|9.0342|9.0812|8.893|8.2719|8.4695|8.0837|7.8202|7.8578|7.792|7.999|7.7355|7.8202|7.6226|7.7731|7.1332|6.7756|6.8227|6.6439|6.6533|6.0792|5.9569|6.3616|6.0228|6.2769|6.6721|7.2556|7.7449|8.046|8.3284|9.2318|9.1565|9.0718|8.7236|8.5072|9.1377|8.7989|8.8177|9.0059|9.1283|9.2318|9.4106|9.3823||9.0247|8.8271|8.7989|9.213|9.3918|9.3729|9.8058|9.6553|9.787|9.8811|9.8623|9.9752|10.0129|9.8058|9.8246|
09770|100093|/equities/mmg|MSCI_EEM|2.4281|2.4187|2.4093|2.3528|2.2681|2.334|2.3152|2.334|2.2493|2.3999|2.541|2.541|2.5881|2.7104|2.7104|2.6916|2.7104|2.7293|2.654|2.7199|2.701|2.6634|2.6257|2.7104|2.701|2.654|2.5128|2.5599|2.6069|2.5599|2.5693||2.7199|2.5787|2.4469|2.3905|2.3246|2.2681|2.2399|2.2305|2.2211|2.1552|2.0611|2.0893|2.1175|2.0987|2.0893|2.1081||2.1834|2.2116|2.2775|2.381|2.3152|2.2587|2.1646|2.2493|2.2681|2.2775|2.2775|2.2869|2.2775|2.2681|2.2116|2.1552|2.2116|2.2116||2.2022|2.2869|2.381|2.4281|2.4563|2.4846|2.4752|2.5128|2.3905|2.3999|2.5222|2.6916|2.701|2.701|2.6822|2.6634|2.6163|2.6163||2.6352|2.654|2.6634|2.7293|2.7951|2.9081|2.9834|3.1245|2.9834|2.8328|2.3716|2.2587|2.2399|2.1458|||2.1081||2.0987|2.0893|2.1552|2.1269|2.1175|2.0893|2.014|2.0611|2.014|2.0422|1.9952|1.9575|1.9764|1.9481|2.0328|2.0328|1.9199|1.9105|2.0046|2.0422|2.2022|2.1928|2.1834|2.174|2.0799|1.9952|1.9952|2.0517|2.1458|2.1834|2.2116|2.0987|2.0893|2.0893|2.1269|2.1269|2.0893|2.1269|2.1928|2.1834|2.1928|2.174|2.2775|2.3905|2.3152|2.3152|2.2963|2.4752|2.4657||||2.4093|2.334|2.3434|2.2963|2.3434|2.3622|2.2493|2.1081|2.0611|2.0422|1.9952|1.9858|1.9387|1.8258||1.8728|1.8917|1.9293|||1.9011|1.9293|1.8917|1.8823|1.9199|1.9952|1.9387|1.9952|1.9764|2.0328|2.0046|1.9387|1.9387|1.9764|1.8728|1.8258|1.8917|2|2|1.73|1.89|1.93|1.91|1.88|1.89|1.92|1.9|1.99|1.96|1.99|1.96|1.98|2.08|1.96|1.75|1.58|1.59|1.67|1.55|1.53|1.57|1.66|1.61|1.51|1.53|1.65|1.57|1.7|1.81|1.9|1.99|2.01|1.93|1.87|1.87|1.94|1.95|1.9||1.83|1.83|1.79|1.74|1.68|1.76|1.88|1.89|1.9|1.96|1.94|1.93|2.01|2.1|2.18|
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM|15.6|15.34|15.6|15.36|14.92|14.88|14.66|14.86|14.78|14.8|14.9|15.24|15.16|15.4|15.32|14.8|14.94|14.92|14.82|15.2|15.34|15.34|15.46|15.98|15.96|15.84|15.68|15.78|16|15.8|15.58||15.6|15.66|15.12|14.58|14.46|14.36|14.5|14.84|14.76|14.38|14.24|14.52|14.32|14.62|14.48|14.36||14.84|15.08|15.04|15.12|14.6|15.2|15.44|15.42|15.54|15.08|15.18|15.4|15.2|15.52|14.74|14.62|14.7|15||14.8|15.3|15.22|15.56|15.16|15.4|15.28|15.68|15.78|15.76|16.52|16.8|17.26|17.32|17.34|17.4|16.78|16.2||16.5|16.12|16.18|16.38|16.02|16.52|16.74|17.26|17.4|17.32|17.7|17.1|17.12|16.22|||16.24||15.4|15.1|15.44|15.02|15.1|15.24|15.5|15.76|15.1|14.7|14.86|15.44|14.34|14.2|14.54|14.66|14.26|13.68|13.62|13.7|14.2|14.18|13.92|13.84|13.44|13.32|13.36|13.64|13.62|13.7|13.86|13.68|13.54|13.72|13.94|14.1|14|14.08|14.42|14.38|14.38|14.52|15.3|15.66|15.1|14.98|15.18|15.36|15.34||||15.12|14.86|14.92|14.82|15.14|15|15.2|15.26|15.42|15.16|14.74|14.92|14.74|14.46||14.26|14.24|14.3|||14.04|14.26|14.22|14|14.22|14.16|14.3|14.7|14.46|14.38|15.28|14.94|14.88|15.32|15.38|15.28|15.36|14.66|14.56|14.84|14.66|14.2|14.06|13.98|13.98|14.3|14.62|14.44|14.3|14.36|14.12|13.4|13.5|13.08|12.94|12.7|12.68|12.62|12.36|12.38|12.52|12.44|12.16|12|12.1|12.38|12.06|12.22|12.46|12.22|12.3|12.28|12.2|12.34|12.6|13.58|13.52|13.22||12.58|12.1|12.12|11.92|11.96|12.18|12.78|12.72|12.42|12.52|12.56|12.82|12.98|13.28|13.54|
09772|943529|/equities/logan-ppt|MSCI_EEM|0.73|0.73|0.7|0.68|0.68|0.69|0.69|0.72|0.71|0.72|0.72|0.72|0.7|0.72|0.74|0.74|0.79|0.84|0.83|0.84|0.87|0.93|0.86|0.8|0.8|0.73|0.67|0.71|0.72|0.72|0.73||0.77|0.78|0.76|0.77|0.74|0.76|0.76|0.79|0.79|0.81|0.8|0.78|0.85|0.8|0.78|0.79||0.79|0.8|0.85|0.87|0.84|0.82|0.89|0.87|0.92|0.85|0.82|0.77|0.77|0.69|0.68|0.67|0.66|0.66||0.67|0.7|0.72|0.75|0.7|0.7|0.8|0.83|0.85|0.88|0.89|0.9|0.92|0.94|0.93|0.9|0.87|0.91||0.97|0.97|0.97|0.95|0.93|0.95|0.92|0.96|1|1.03|0.99|1.01|1|0.84|||0.81||0.82|0.85|0.87|0.87|0.85|0.87|0.86|0.91|0.94|0.98|0.98|0.96|0.91|0.91|0.85|0.8|0.85|0.94|0.98|1.01|1.07|1.14|1.16|1.15|1.15|1.14|1.2|1.2|1.22|1.18|1.23|1.14|1.14|1.17|1.18|1.22|1.18|1.19|1.22|1.22|1.22|1.2|1.25|1.33|1.3|1.27|1.35|1.44|1.37||||1.28|1.23|1.23|1.24|1.23|1.25|1.24|1.32|1.34|1.31|1.32|1.26|1.23|1.17||1.18|1.16|1.23|||1.29|1.26|1.2|1.2|1.31|1.32|1.25|1.39|1.48|1.59|1.26|1.15|1.11|0.98|0.94|0.89|0.94|0.93|0.92|0.84|0.87|0.84|0.75|0.77|0.83|0.88|0.84|0.86|0.94|0.86|0.56|0.465|0.425|0.4|0.42|0.365|0.355|0.325|0.32|0.315|0.335|0.375|0.375|0.37|0.395|0.42|0.43|0.44|0.425|0.415|0.405|0.395|0.45|0.455|0.49|0.495|0.53|0.54||0.53|0.51|0.51|0.51|0.57|0.6|0.67|0.66|0.66|0.67|0.69|0.73|0.75|0.72|0.75|
09773|100007|/equities/shenzhenint-ne|MSCI_EEM|5.99|6.01|6|5.93|5.92|5.95|5.94|6.2|6.24|6.26|6.37|6.36|6.51|6.53|6.51|6.45|6.5|6.57|6.51|6.53|6.36|7.02|7.22|7.21|7.2|7.17|7.04|7.05|7.03|6.97|6.98||6.99|6.98|7.02|6.86|6.88|6.82|6.82|6.88|6.95|6.92|6.8|6.73|6.61|6.6|6.38|6.34||6.48|6.66|6.67|6.71|6.65|6.66|6.69|6.59|6.65|6.62|6.46|6.39|6.4|6.27|6.14|6.13|6.16|6.31||6.46|6.5|6.74|6.8|6.9|7.11|7.33|7.36|7.35|7.31|7.33|7.53|7.27|7.12|6.99|6.98|6.87|6.98||7.03|7.02|7.01|6.96|7.08|7.05|7.17|7.08|6.99|6.93|6.86|6.8|6.81|6.74|||6.68||6.9|6.98|6.85|6.73|6.79|6.71|6.86|7.07|7.14|7.22|7.16|7.2|7.18|7.1|7.08|7.05|7|6.96|7.02|7.11|7.16|7.15|7.06|7.05|6.8|6.8|6.85|6.92|6.99|6.95|7|6.91|6.91|6.98|7|7.2|7.3|7.35|7.35|7.38|7.38|7.37|7.54|7.7|7.57|7.58|7.75|7.99|8.06||||8.01|7.75|7.56|7.78|7.8|7.66|7.61|7.76|7.75|7.73|7.71|7.76|7.68|7.52||7.61|7.64|7.55|||7.44|7.38|7.21|7.18|7.41|7.36|7.5|7.48|7.35|7.3|7.14|7.03|6.99|6.91|6.93|6.96|7.13|7.01|6.96|6.75|6.91|6.98|6.89|6.8|6.66|6.83|6.7|6.86|6.71|6.61|6.33|6.11|6.02|6.09|5.97|5.65|5.62|5.48|5.24|5.27|5.54|5.62|5.51|5.4|5.52|5.56|5.54|5.6|5.55|5.36|5.28|5.24|5.23|5.28|5.12|5.24|5.66|5.7||5.63|5.82|5.87|5.89|5.83|6.01|6.24|6.33|6.4|6.42|6.41|6.54|6.53|6.48|6.48|
09774|100043|/equities/beijing-airpor|MSCI_EEM|4.15|4.19|4.08|4.15|4.15|4.15|4.16|4.25|4.38|4.51|4.56|4.52|4.62|4.48|4.54|4.63|4.66|4.77|4.78|4.84|5.03|5.06|4.92|4.96|4.94|4.84|4.81|4.83|4.86|4.83|4.98||5.06|5.06|5.06|5.04|5.03|5.01|5.07|5.13|5.19|5.07|4.99|5|5.06|5.05|4.9|4.75||5.31|5.44|5.57|5.53|5.56|5.59|5.49|5.42|5.5|5.57|5.54|5.47|5.42|5.36|5.36|5.35|5.4|5.48||5.43|5.59|5.73|5.67|5.65|5.66|5.66|5.76|5.76|5.73|5.84|5.84|5.86|5.83|5.98|5.91|5.92|6.02||5.98|5.95|5.87|5.75|5.86|5.83|5.88|5.84|5.79|5.75|5.71|5.69|5.73|5.83|||5.78||5.82|5.76|5.78|5.93|5.94|5.95|5.99|6.15|6.23|6.11|6.1|6.11|6.16|6.08|6.12|6.08|5.99|5.8|5.71|5.62|5.78|5.87|5.87|5.83|5.7|5.7|5.65|5.71|5.79|5.77|5.82|5.77|5.74|5.84|5.83|5.9|5.8|5.81|5.83|5.8|5.66|5.68|5.77|5.85|5.83|5.9|5.95|6.19|6.17||||6.06|6.06|6.06|6.09|6.17|6.04|6.02|6.03|6.1|5.98|5.94|5.92|5.8|5.6||5.66|5.56|5.72|||5.75|5.74|5.67|5.65|5.71|5.91|5.82|5.77|5.67|5.56|5.49|5.45|5.46|5.35|5.04|4.92|5.02|4.68|4.42|4.23|4.23|4.33|4.34|4.38|4.37|4.52|4.49|4.75|4.79|4.83|4.6|4.48|4.52|4.61|4.5|4.23|4.25|4.26|4.14|4.24|4.22|4.22|4.13|3.87|3.91|4.26|4.15|4.24|4.16|4|4.02|4.08|4.11|4.2|4.33|4.5|4.48|4.21||4.16|4.22|4.46|4.68|4.41|4.56|4.61|4.66|4.76|4.74|4.73|4.81|4.73|4.77|4.71|
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH|4.92|5|4.755|5.03|4.96|5.04|4.8593|4.94|5.52|5.3|5.11|5.17|5.3601|5.58|5.5|5.5873|5.83|6.03|6.03|5.83|6.34|6.36|5.94|5.63|5.48|5.43|5.06|5.4431|5.415|5.67|5.55|5.75|5.8901|6.16|6.02|5.69|5.39|5.23|5.12|5.31||5.465|5.275|5.22|5.235|5.52|5.52|5.515|5.61|5.785|5.995||6.37|6.26|5.9325|5.85|5.33|5.24|5.455|5.31|5.16|5.18|5.125|4.645|4.53|4.81||5.04|5.08|5.22|5.5|5.63|5.555|5.72|5.89|5.94|5.89|5.96|5.6|5.68|5.58|5.66|5.43|5.4|5.35|5.58|5.885|5.71|5.65|5.62|5.63|6|6.195|6.6|6.43|6.47|6.645|6.785|7.22|7.3|7.43|7.205||7.6303|7.52|7.75|8.2|8.38|8.29|7.77|7.865|7.68|7.7605|7.13|6.89|6.88|6.47|6.8|6.61|6.92|7.48|7.62|8.54|8.75|9.11|9.54|10.06|10.46|9.21|9.415|8.81|8.71|8.83|9.38|9.54|9.82||10.7|11.225|11.01|11.7|11.8|11.65|12.43|12.52|12.32|12.01|12.67|13.65|13.35|12.4|12.65|13.8201|14.44|13.81|13.92|14.16|13.23|12.58|12.925|12.5701||13.06|12.65|12.51|12.16|11.6|11.6125|9.81|9.29|7.18||6.66|6.51|6.33|6.455||6.255|7.11|7.21|6.88|7.1|7.69|7.2721|7.51|7.02|6.22|6.9|7.32|6.25|6.8|6.5|6.05|5.86|5.91|5.27|4.65|4.43||4.4|4.21|4.845|5.02|4.85|4.83|4.495|4.095|3.66|3.35|3.09|3.3|3.5|3.31|2.98|3|3.085|3|3.05|3.365|3.39|3.15|3.015|3.47|3.76|3.74|4.11|4.05|4.045|3.9199|4.31|4.42|4.775|5.04|5.355|5.335|5|4.67|4.57|4.43|4.62|4.695|4.74|4.58|4.7|4.85|5.2|5.17|5.25|5.62|5.69|5.94|6.08
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER|342||342|343.2|347.2|348.2||345.2|345|343.6|341|337|338.6|338|341|337|337|325|342.2|335.4|347|350|349.4|347.2|347|346.4|346.2|345|342|348|349.6|334|333.2|333.2|330|329|326.6|328|330.4|330|333|329|329.6|327||330|326|326|327|328.4|331.6|331.2|327|323.8|329|329||328|328|327|327.2|327.8|322.4|322.4|321|321.4|322|322|325.2|325|325|323.2|326.6|326|322.2|322|323.4|328|333|330.2|327.6|328|328.4|326|327|331||330|326.2|323|321.2|318.4||317|316.4|316|315.6|315.2|314.8|311.2|310||||308.2|308.8|308|306|300.6|299.6|297|297.2|299|306|306|308|304.4|304|309.4|306|302|314|307|312.6|311.2|316|313|312.2|308|311|310.2|307|305.2|305.2|304.2|306.2|306|307|308|301|308|307.2|303|282.8|294|291|291|290|288|285|280|282|290|288|286|287|284|280.6|288|292|287.2|300|297|296|296.2|301|302.2|300|300.6|301.4|296|||291.6|287.4|284||283.6|285|284|285.4|283|281|286.4|278|277.4|278.4|280||282.2|282.4|281.2|285|282.2||280|282.4|283.2|287.2|287|286.6|302|305|303|301.2|300.4|301|300|299|302|301.8|302.2|296|295.2|298|||297.4|293.2|294.2|293.4|290.4|282.2|280|288.2|288|293.4|290.4|289|289.2|287|281.4|280|290.2|291.4|278.2|265|263|286|287.2|295.2|300.2|300.2|300|300|301|303.2|310|310|310.2|315.6|315.4
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM|5.35|5.16|4.9|4.845|5|4.89|4.98|4.95|5.325|5.17|5.38|5.42|5.51|5.8401|5.85|5.94|6.08|6.415|6.43|6.22|6.62|6.76|6.5|6.04|6.215|6.4|5.83|6.115|6.09|6.45|5.96|6.05|6.22|6.16|5.47|5.63|5.53|5.4|5.4|5.51||6.08|5.92|5.82|5.8|5.78|5.36|5.37|6.11|6.1432|6.365||6.175|6.74|6.5125|6.1|5.46|5.095|4.74|4.755|4.835|4.81|5.15|4.97|4.3|4.07||3.61|3.65|3.96|4.165|4.45|4.25|4.655|4.755|4.99|5.005|4.88|5.1|5.07|5.325|5.44|5.09|5.085|4.93|4.925|5.54|5.41|5.24|5.45|5.835|6.09|6.1701|7.25|6.9046|6.885|7.505|7.49|7.79|7.96|8.02|7.37||7.8|8.06|8.6|9.03|8.06|7.29|6.01|6.075|6.12|6.06|5.54|5.22|4.895|4.77|4.99|4.5044|4.27|3.96|3.83|3.71|3.85|4.19|4.14|4.385|4.27|3.85|3.91|3.78|3.74|3.76|4.11|4.19|4.1601||4.38|4.31|4.285|4.51|4.64|4.465|4.7915|4.66|4.53|4.53|4.94|5.14|4.8401|4.75|4.81|5.03|5.01|4.705|5.01|4.87|4.69|4.48|4.495|4.2401||4.335|4.2|4.5|4.615|4.61|4.54|4.63|4.395|3.88||3.65|3.315|3.32|3.4025||3.43|3.605|3.24|3.14|3.29|3.46|3.49|3.39|3.38|2.9|3.025|3.07|2.905|3.2|3.28|2.82|2.83|2.66|2.41|2.35|2.5||2.35|2.68|2.85|2.97|3.01|3.075|3.4|3.22|3.1|2.74|2.52|2.68|2.79|2.76|2.45|2.54|2.73|2.42|2.43|2.63|2.49|2.31|2.16|2.31|2.24|2.22|2.38|2.31|2.23|2|2|1.97|2.02|2.09|2.29|2.27|1.97|1.9|1.892|1.87|1.95|1.95|1.86|1.77|1.85|1.95|1.975|2|2.07|2.23|2.2|2.25|2.5712
09778|959048|/equities/3sbio|MSCI_EEM|6.56|6.64|6.6|6.51|6.53|6.63|6.63|6.76|6.88|6.87|6.7|6.8|6.81|6.99|6.89|6.83|7.01|7.13|6.93|7|7.18|7.41|7.26|7.36|7.44|7.31|7.28|7.17|7.01|7.07|7.14||7.22|7.44|7.22|7.1|7.09|7.25|7.3|7.4|7.44|7.52|7.55|7.54|7.42|7.45|7.37|7.09||7.31|7.19|7.2|7.22|7.14|7.13|7.13|7.33|7.62|7.65|7.63|7.61|7.75|7.78|7.64|7.84|7.89|7.94||7.92|7.85|7.8|7.68|7.55|7.58|7.68|7.72|7.4|7.42|7.61|7.66|7.68|7.81|7.96|7.76|7.55|7.6||7.8|7.75|7.63|7.61|7.73|7.75|8|8|8.04|8|8.06|7.95|7.91|7.85|||7.83||7.68|7.62|7.8|7.95|8.06|7.95|7.88|7.71|7.47|7.71|7.81|7.9|7.94|7.78|7.71|7.6|7.74|7.61|7.73|7.74|7.89|7.91|7.95|7.85|7.82|7.67|7.86|8.01|8.23|8.25|8.26|8.25|8.27|8.21|8.2|8.25|8.38|8.25|8.31|8.25|8.13|8|8.3|8.53|8.43|8.47|8.54|8.85|8.7||||8.66|8.42|8.39|8.46|8.39|8.41|8.34|8.5|8.57|8.56|8.54|8.4|8.16|8.08||8.01|8.1|8.1|||8.22|8.1|7.95|7.81|7.92|8.11|8.26|8.32|8.28|8.25|8.3|7.97|7.92|7.79|7.74|8.03|8.09|8.11|7.98|7.62|7.93|7.81|7.68|7.35|6.79|6.87|6.83|6.9|7|7.24|6.93|6.23|6.18|6|5.8|5.66|5.68|5.66|5.44|5.48|5.58|5.78|5.63|5.38|5.58|5.62|5.65|5.98|5.65|5.73|5.91|6.13|6.13|6.49|6.15|6.41|6.12|5.93||5.55|5.4|5.3|5.43|5.36|5.48|5.46|5.22|5.32|5.42|5.39|5.31|5.37|5.27|5.27|
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH|7.05|6.98|6.81|6.73|6.7|6.57|6.57|6.68|6.69|6.79|6.68|6.65|6.77|6.81|6.8|6.8|6.85|6.9|6.93|6.9|7.02|7.08|7.02|7.11|7.12|7.07|7|6.98|6.88|6.87|6.85||6.91|6.79|6.8|6.93|6.84|6.78|6.87|7|7.21|7.24|7.22|7.22|7.23|7.2|7.13|7.34||7.59|7.53|7.43|7.48|7.54|7.6|7.62|7.69|7.79|7.67|7.47|7.41|7.39|7.46|7.44|7.52|7.59|7.7||7.75|8.01|8.14|8.16|8.28|8.35|8.36|8.39|8.18|8.15|8.15|8.1|8.34|8.25|8.11|8.08|8.18|7.95||7.59|7.44|7.67|7.63|7.7|7.83|7.8|7.77|7.75|7.83|7.77|7.64|7.44|7.41|||7.32||7.29|7.29|7.29|7.34|7.32|7.35|7.36|7.45|7.75|7.77|7.68|7.58|7.73|7.73|7.71|7.68|7.75|7.67|7.79|7.83|7.92|8|7.84|7.77|7.49|7.28|7.43|7.52|7.56|7.51|7.47|7.47|7.41|7.41|7.45|7.56|7.52|7.58|7.63|7.65|7.63|7.63|7.65|7.72|7.65|7.65|7.75|7.76|7.66||||7.54|7.44|7.43|7.38|7.4|7.29|7.14|7.17|7.17|7.1|6.99|7.14|7.16|7.06||6.93|6.8|6.78|||6.73|6.68|6.67|6.64|6.79|6.81|6.8|6.83|6.78|6.73|6.73|6.57|6.56|6.66|6.61|6.57|6.63|6.31|6.31|6.18|6.31|6.27|6.21|6.17|6.14|6.16|6.07|6.05|5.94|5.96|5.85|5.72|5.8|5.81|5.74|5.6|5.57|5.55|5.5|5.53|5.64|5.62|5.56|5.54|5.68|5.9|5.8|5.82|5.8|5.58|5.72|5.63|5.52|5.55|5.49|5.37|5.76|5.98||5.87|5.73|5.92|6.15|5.98|6.03|6.24|6.4|6.51|6.54|6.55|6.62|6.74|6.71|6.73|
09780|49967|/equities/china-eb-ltd|MSCI_EEM|4.59|4.56|4.42|4.35|4.34|4.36|4.4|4.56|4.61|4.65|4.68|4.72|4.85|4.95|4.95|4.94|4.97|5.03|4.93|4.95|4.98|5.06|4.76|4.72|4.66|4.59|4.54|4.6|4.63|4.57|4.6||4.7|4.68|4.6|4.58|4.55|4.53|4.59|4.69|4.76|4.67|4.64|4.62|4.61|4.62|4.54|4.51||4.63|4.76|4.96|5.05|4.95|4.94|4.9|4.91|4.87|4.8|4.85|5.07|5.05|4.93|4.83|4.92|5.03|5.06||5.08|5.24|5.4|5.48|5.47|5.52|5.5|5.54|5.51|5.66|5.74|5.81|5.87|5.79|5.7|5.55|5.4|5.53||5.55|5.4|5.32|5.37|5.32|5.5|5.58|5.67|5.73|5.61|5.56|5.53|5.53|5.56|||5.52||5.64|5.63|5.59|5.58|5.67|5.7|5.64|5.73|5.66|5.61|5.54|5.47|5.53|5.5|5.5|5.5|5.58|5.59|5.74|5.83|5.89|5.82|5.79|5.72|5.59|5.62|5.75|5.99|6.09|5.99|5.98|5.72|6.14|6.19|6.18|6.28|6.2|6.31|6.26|6.2|6.17|6.06|6.18|6.26|6.07|6.03|6.13|6.27|6.23||||6.07|5.99|6.06|6.04|6.04|6.03|5.93|5.92|5.98|6.05|5.95|5.94|5.8|5.7||5.76|5.76|5.62|||5.58|5.53|5.5|5.45|5.62|5.68|5.77|5.83|5.89|5.75|5.77|5.58|5.58|5.6|5.46|5.34|5.42|5.22|5.08|4.94|5.07|5.07|4.98|4.95|4.95|5.08|5.06|5.06|5.01|4.79|4.6|4.43|4.61|4.56|4.46|4.28|4.26|4.26|4.15|4.13|4.21|4.38|4.38|4.28|4.35|4.62|4.58|4.64|4.68|4.64|4.65|4.52|4.51|4.52|4.57|4.63|4.8|4.6||4.48|4.52|4.54|4.81|4.86|4.9|5.06|5.14|5.23|5.24|5.26|5.49|5.76|5.75|5.82|
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM|19.3|19.3|19.1|19.1|19.6|19.6|19.5|19.4|19.6|19.7|19.8||19.9|20|20|20|19.9|19.9|19.9|20.2||20.2||20.3|20.2|20.1|19.8|20.1|20|20|19.7|19.5|19.4|19.2|19.2|19.2|19.1|19.1|19.1|19.3|19.3|19.2|19.1|18.7|18.9|19.3|19.4|19.3|19.4|19.4|19.4|19.1|19.1|19.2|19.3|19.3|19.3|19.3|19|19|19.2||19.1|18.9|19|19|19.1|19.1|19|19.1|18.7|18.5|18.6|18.7|18.6|18.5|18.6|18.5|18.5|18.4|18.4|18.2|||17.9|17.8||17.9|18|17.8|17.8|17.8|17.6|17.4|16.5|16.7|17.1|||17|16.8|16.5|16.5||16.3|16.5|16.5|16.5|16.6|16.8|16.7|16.7|16.9|16.8|16.8|16.6|16.5|16.6|16.1|16.3|16|16.7|16.8|17.2|17|17.2||17|17.1|17.2|17.2|17.1|17.1|17.1|17.2|17|16.8|16.7|16.8|17|17.1|17.1|17.1|17.1|17|17.2|17.3|17.5|17.6|17.5|17.5|17.8|17.9|17.7|17.6|17.7|17.3|17.1|17.3|17.4|17.6|17.7|17.7|17.8|17.8|17.9|18|18.1|17.7|17.6|17.6||17.7|17.7|17.7|17.8|17.8|17.7|17.7|17.6|17.6|17.6|17.5|17.6|17.6|17.5||17.5|17.5|17.5|17.5||17.5|17.5|17.5|17.4|17.4|17.5|17.6|17.5|17.4|17.3|17.4|17.4|17.4|17.5|17.4|17.5|17.7|17.7|17.6|17.4|17.5|17.4|17.3|17.3|17.3|17.3|17.3|17.5|17.1||17.1|16.9|16.9|16.8|16.6|||16.6|16.7|16.8|16.7|16.8|16.8|16.6|16.4|16.5|16.7|16.6|16.6|16.7|16.9|16.9|16.9|16.9|16.8|16.6|16.6|16.7|16.8|16.8
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM|4.76|4.68|4.6|4.6|4.88|4.6404|5.12|5.04|5.28|5.16|5.32|5.64|5.86|6.4|6.2|6.16|6.4|6.84|6.52|6.3604|6.62|7.12|7.22|6.88|6.64|6.72|6.12|6.04|6.12|6.08|5.88|6.12|6.2|6.52|6.28|5.88|5.76|5.56|5.48|5.8||5.88|5.64|5.8|5.76|5.56|5.44|5.44|5.68|5.6|5.72||6.2|6.58|6.52|6.6|6.28|6.28|6.16|5.92|5.4|5.28|5.6|5.12|4.92|5||5.28|5.12|5.48|5.86|6.32|6.12|6.48|6.72|6.44|6.12|6.08|6.2004|6.2|6.4|6.8|6.48|6.34|6.28|6.24|6.68|6.8|6.84|6.8|6.68|7|7.2|7.52|7.8|8.06|8|7.96|8|7.68|7.6|7.2||7.44|7.24|8.18|8.24|8.16|8.08|7.72|7.6|7.48|7.56|7.72|7.48|7.72|7.04|7.36|7.16|7.32|7.64|7.04|7.366|7.68|8.32|8.36|8.6|9.36|9.04|9.1632|8.56|8.64|8.8|9.08|8.92|9.04||9.6|10.0136|10|10.28|10.32|10.04|10.84|10.92|11.04|10.6|11.8|12.32|12.64|11.72|11.64|12.2|11.12|10.6|10.44|10.72|10.44|9.92|10.08|10.32||10.6|10.2|9.72|9.36|9.16|8.44|8.56|8.52|7.98||7.56|7.68|7.6|7.88||7.96|8.08|7.96|7.64|7.64|7.8|7.72|8.48|9|7.96|8.56|8.08|7.6|7.52|7.52|6.84|6.84|6.44|5.84|5.32|5.04||6.6396|6.36|6.6|7|7.52|7.4|8.3|7.28|6.76|6.44|5.8|6.08|6.12|5.76|5.44|5.84|6.04|5.8|5.6|6.12|5.9492|5.96|5.2|6.6|6.72|6.8|7.64|7.44|7.8|7.74|8.18|8.4|8.16|8.88|9.4|9.76|10.26|9.86|9.88|10|11.14|11.44|11.92|12.4|12.76|13.2|13.96|13.84|13.8|14.24|14.6|14.8|15.72
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05||3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05||3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05||3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05||3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|||3.05||3.05|3.05|3.05|2.6978|2.5703|2.6978|2.7272|2.8449|2.9038|2.9529|2.8842|2.8155|2.8253|2.6978|2.6782|2.6586|2.6782|2.7959|2.9038|2.9627|3.1196|3.1491|3.3158|3.2962|3.1|3.0902|3.2472|3.2962|3.4237|3.4728|3.5709|3.3551|3.4139|3.4826|3.4041|3.5905|3.3649|3.4336|3.6592|3.7377|3.7965|3.7181|3.8848|3.9927|4.0418|4.1301|4.3165|4.5912|4.4931||||4.2282|4.0614|4.1007|4.238|4.3263|4.3557|4.5127|4.7383|4.6893|4.7677|4.9051|4.9443|4.5225|4.0614||4.032|4.0712|4.1693|||4.4538|4.5225|4.4734|4.4832|4.6402|4.7089|4.4734|4.9934|5.062|5.2484|5.4741|5.0522|4.9149|5.013|4.5421|4.1203|4.4636|4.1988|4.4734|4.1693|4.1105|3.8456|3.4728|3.4924|3.7573|4.0025|3.826|4.032|3.5905|3.7082|2.6684|2.4624|2.531|2.4329|2.2269|1.9817|1.8051|1.6775|1.5794|1.5696|1.6677|1.7855|1.9718|1.913|2.0013|2.3839|2.2563|2.3152|2.2661|2.1975|1.9326|1.913|2.119|2.2367|2.3152|2.3054|2.5997|2.7665||2.8744|2.737|2.6782|2.8548|3.512|3.4532|3.5611|3.6886|3.7965|3.9829|4.1399|4.3851|4.3753|4.287|4.4538|
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH|0.056|0.056|0.058|0.058|0.059|0.057|0.056|0.062|0.068|0.068|0.07|0.069|0.072|0.077|0.074|0.074|0.076|0.079|0.08|0.079|0.079|0.08|0.077|0.074|0.072|0.073|0.075|0.08|0.08|0.092|0.096||0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105||0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105||0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105||0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|||0.105||0.105|0.105|0.104|0.108|0.115|0.119|0.124|0.126|0.132|0.134|0.134|0.131|0.132|0.128|0.128|0.127|0.133|0.137|0.14|0.138|0.14|0.145|0.153|0.152|0.152|0.143|0.144|0.152|0.143|0.138|0.137|0.135|0.133|0.137|0.136|0.146|0.151|0.146|0.144|0.144|0.166|0.163|0.165|0.144|0.139|0.133|0.132|0.133|0.129||||0.123|0.118|0.121|0.126|0.124|0.119|0.116|0.118|0.124|0.116|0.107|0.108|0.11|0.107||0.106|0.114|0.118|||0.123|0.131|0.132|0.135|0.146|0.144|0.148|0.147|0.148|0.152|0.165|0.156|0.158|0.166|0.169|0.166|0.19|0.166|0.161|0.157|0.117|0.117|0.117|0.117|0.117|0.122|0.122|0.14|0.138|0.129|0.121|0.117|0.13|0.135|0.125|0.117|0.123|0.124|0.126|0.125|0.127|0.13|0.118|0.116|0.117|0.126|0.126|0.131|0.133|0.137|0.138|0.137|0.135|0.137|0.141|0.142|0.147|0.15||0.145|0.145|0.14|0.149|0.143|0.15|0.155|0.152|0.152|0.162|0.174|0.17|0.186|0.182|0.239|
09786|942849|/equities/carabao-group|MSCI_EEM|85|85|85.25|83.5|83.25|77.75|75.25|75.25|76|74|73.25||70.5|71.25|70.75|70.75|70|70.25|70|71||72.5||70.75|71|69.5|70|68.5|69.75|68.75|68.5|68.5|67.5|64.5|64.5|63.75|63.5|62.25|62.75|64.25|64.75|64.5|64.5|62.75|62|61.5|61.25|62.5|63.25|65|66.75|67.75|67.5|69|67.75|67|65|63.75|63.5|62.75|63||63.5|64.75|65|66|66.5|67.25|65.75|66.5|68|65.5|66.5|67.25|70.25|70|69.75|76|75.5|75.25|75|72.5|||69.75|71||71.25|72|73.5|73.25|73.75|75.5|76.75|81|85.75|85.5|||85.25|87|88.25|87||87|88.75|92.5|95.25|97|97.5|97.75|98|99|99.5|99.5|98.25|97.5|97.75|96.75|96.25|95|99.5|100|100|97.25|96.25||96|97.25|100.5|100|100|99.25|100.5|101.5|100.5|100|104|104|99.25|99.75|100|99.75|99.25|100.5|101.5|103|102.5|102.5|102.5|102|100.5|100|100|101.5|99|98.5|101|101|101.5|102|102.5|102|101.5|102|101.5|99.75|94.75|94.25|94.5|95.5||96.75|95.5|96|94.75|93.75|93.25|93.25|93|94|96.25|95.5|96|95.5|95.25||94.5|93.75|94.5|94.75||95|95.5|94.75|93.75|93|93|93.75|93.5|94|95|95.75|95|95.5|93.25|94|97|94.5|94.75|92.75|92|91.25|90.5|90.5|89.25|89.25|90|90|90.25|88.25||88|86.75|86|84|82|||82.25|80.75|80.75|81.25|80.5|80.25|82.75|83|84.75|84.75|87|90.25|90.5|92.25|92|92.75|93.75|93.5|96.75|98.75|98.5|99|99.25
09787|1163025|/equities/agora-inc|MSCI_EEM|2.811|2.85|2.81|2.7793|2.77|2.71|2.83|2.74|2.8|2.74|2.7|2.85|2.87|2.97|2.93|2.9|2.93|3.02|3.035|3.01|3.05|3.19|3.05|3|2.95|2.98|2.97|2.995|3.12|3.26|3.19|3.08|3.16|3.11|3.03|2.96|2.965|2.99|2.9399|3.025||3.12|3.11|3.07|3.1387|3.13|3.02|3.2|3.21|3.23|3.2109||3.345|3.34|3.34|3.1132|3.01|3.01|2.98|3|2.94|2.955|2.97|2.72|2.38|2.86||2.86|2.83|2.94|2.98|2.91|2.9875|3|2.93|2.82|2.85|2.78|2.87|3.1|3.29|3.2867|3.12|3.11|3.07|3.11|3.33|3.32|3.23|3.16|3.12|3.31|3.38|3.45|3.41|3.54|3.56|3.425|3.395|3.4|3.49|3.445||3.625|3.78|3.64|3.56|3.4743|3.37|3.3|3.27|3.365|3.3704|3.35|3.18|3.2|3.135|3.22|3.01|2.94|3.0577|2.95|2.84|3.11|3.21|3.27|3.16|3.1934|2.85|2.85|2.98|3.83|3.71|3.83|3.87|3.85||3.85|3.92|3.87|3.86|3.97|3.96|4.43|4.22|3.98|3.88|3.97|4.145|3.965|3.89|3.92|3.99|4.08|4.16|4.33|4.2|3.935|3.75|4.05|4.31||4.395|4.255|4.24|4.47|4.41|4.36|4.25|4.09|3.95||3.91|3.7|3.82|3.75||3.94|3.94|3.635|3.56|3.6|3.78|3.75|3.64|3.61|3.33|3.23|3.2|2.93|3.02|3.04|2.81|2.94|2.77|2.63|2.495|2.62||2.69|2.5|3.23|3.1|3.21|3.3|3.77|3.43|3.12|2.91|2.76|2.87|3.11|2.98|2.75|2.85|2.93|2.705|2.67|2.82|2.69|2.615|2.53|3.05|3.14|3.06|3.29|2.985|2.805|2.75|2.89|2.8573|2.96|3.405|3.66|3.89|3.97|3.62|3.605|3.75|3.91|3.915|3.95|3.9|3.93|3.945|3.99|3.95|3.97|4.15|4.22|4.31|4.31
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH|4.18|4.1|4.06|4.06|4.02|3.96|3.92|3.94|3.94|3.9|3.92||3.9|4.3|4.22|4.24|4.24|4.22|4.22|4.32||4.42||4.32|4.34|4.24|4.3|4.36|4.46|4.46|4.48|4.56|4.44|4.42|4.44|4.58|4.56|4.54|4.64|4.8|4.82|4.8|4.86|4.76|4.76|4.74|4.8|4.8|4.88|4.86|4.98|4.82|4.84|4.86|5.2|5.1|5|5|4.9|4.82|4.8||4.82|4.8|4.78|4.88|5.05|5.05|5.1|5.15|5.1|5|5.1|5.25|5.25|5.4|5.3|5.3|5.4|5.4|5.4|5.25|||5.2|5.15||5.25|5.3|5.25|5.2|5.35|5.35|5.3|5.3|5.4|5.45|||5.5|5.6|5.6|5.6||5.7|5.75|5.8|5.7|5.75|5.75|5.7|5.55|5.55|5.6|5.45|5.35|5.35|5.35|5.2|5.25|5.2|5.35|5.6|5.75|5.7|5.7||5.65|5.8|5.8|5.8|5.9|5.9|5.85|5.8|5.75|5.8|5.75|5.75|5.75|5.75|5.8|5.65|5.65|5.7|5.8|5.8|5.75|5.8|5.75|5.9|6.05|6.05|6.05|6.05|6.05|6.05|6.05|6|5.9|5.9|6.05|6.05|6|5.95|6.15|6.25|6.3|6.3|6.3|6.25||6.3|6.2|6.2|6.15|6|6|5.95|5.9|6.1|6.1|6|6.1|6.25|6.15||6.15|6|6.05|6.05||6.15|6.2|6.15|6.05|6.2|6.2|6.25|6.25|6.1|5.9|5.8|5.95|5.95|5.95|5.95|5.95|5.85|5.85|5.9|5.9|6|6|6.05|6.05|6|5.9|5.95|5.95|5.85||5.85|5.7|5.75|5.8|5.7|||5.65|5.6|5.65|5.65|5.7|5.7|5.6|5.55|5.75|5.7|5.65|5.7|5.8|5.75|5.85|5.9|5.85|5.9|5.8|5.9|5.9|5.9|5.7
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM|7.8282|7.641|6.8263|6.6196|6.2922|6.2844|6.1635|6.3896|6.6391|6.6196|6.4676|6.604|6.5183|6.6586|6.3272|6.222|6.1908|5.9803|5.9764|5.8984|5.7932|5.8399|5.762|5.4735|5.4072|5.4462|5.3604|5.4696|5.4813|5.3409|5.3799|5.5904|5.6177|5.7035|5.6099|5.4579|5.4384|5.3916|5.4267|5.3955|5.5865|5.5281||||5.415|5.4657|5.2318|4.9862|5.0485|5.0018|5.0213|5.2318|5.1928|5.0524|4.9979|5.107|5.1928|5.1616|4.9511|4.8068|4.7951|4.6665|4.3936|4.3468|4.2922|3.9804|4.0154|3.9648|3.9765|3.9998|3.9843||4.1948|4.2922|4.417|4.9043|5.4462|5.0213|4.7172|4.5144|4.1441|4.1207|4.0934|4.0622|4.1597||4.148|4.3312|4.3429|4.4209|4.5651||4.6119|4.6002|4.6704|4.6704|4.7133|4.725|4.7211|4.6821|4.6314|4.4638|4.6626|4.7172|4.7172|4.569|4.6422|4.816|4.6639|4.6965|4.9319|5.0151|4.921|4.8812|4.9355|5.0514|5.3302|5.2505|5.0803|5.102|5.0586|5.0695|4.9826|4.6856|4.6929|4.2946|4.1171|4.2258|4.1207|4.0773|3.86|3.8926|3.9288|3.8528|3.8492|3.9397|3.9216|3.8962|3.6428||||||3.3784|3.5776|3.5269|3.3784|3.6102|3.8238|3.8709|3.784|4.0483|4.0954|4.2801|4.3525|4.2076|4.1063|4.0338|4.0809|3.9687|3.8238|3.6428|3.784|4.0194|4.1352|3.9795|4.1099|4.4611|4.5661|4.6458|4.6241|4.5553|4.4611|4.6567|4.6856|4.577|4.606|4.6096|4.5408|4.548|4.4249|4.1063|3.9325|3.9904|3.7695|3.621|3.4834|3.5305|3.6681|3.6754|3.755|3.7985|3.7224|3.6862|3.7079|3.6935|3.7876|3.6283|3.5197|3.3965|3.3965|3.3676|3.4798|3.2915|3.306|3.2951|3.2879|3.2445|3.2698|3.277|3.1431|3.1177|3.2481|3.277|3.1793|3.2263|3.3821|3.5015|3.5124|3.4943|3.5522|3.5703|3.3929|3.3676|3.1213|3.0489|2.9367|2.9693|2.9656|2.9765|2.9765|2.9729|2.8896|2.9729|2.7303|2.6832|2.6397|2.752|2.7737|2.6434|2.8317|2.8642|2.857|2.7665|2.857|2.9874|3.3169|3.6826|4.0918|4.5191
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH|185400|187600|180900|178500|178200|179100|181200|181900|182700|188300|199400|199400|200000|194200|185700|186100|189300|191100|185300|185400|182000|174700|175200|170000|167900|176000|176000|181600|183100|183100|184100|183300|183000|182600|178500|175900|172500|171400|178300|182000|185200|187200|187100|187900|193900|195600|198700|200000|199900|209500|218500|220000|221000|222000|226000|229500|230000|234500|235000|236000||236500|233000|227000|227000|234500||240500|243000|247000|248500|246500|245000|243500|244000|245000|245000|248500|250500|249000|255000|256500|258000|255500|259500|266500||264500|266500|262000|261000|257000|262000|279500|280500|268500|266500|265000|263500|259500|257500|253500|247000|249000|249500|245500|246000|242000|240500|238500|237500|238500|239500|241500|243000|244000|241000|244500|242500|252000|253000|250000|258000|267500|276000|282000|285000|285000|286000||284500|283500|289000|290500|290500|294500|294000|293500|296000|296000|301000|298500|298500|292000|293500|294500|294500|295000|296000|295500|314000|315000|310500|306000|306500|||303500|299000|299000|301500|302000|301500|303000|306000|301500|306000|303000|298000|297000|302000|304000||311000|310000|310000|305000|309000|308000|303000|301500|305500|299000|305000|305000|303000|307500|299500|290000|298000|303000|298000|279500|278500|279500|275500|277000|291500|291500|292000|292000|297000|312500|314500|317500|322000|304500|304000|293000|302500|298000|292500|284500|281500|280000|277500|276000|276000|282000|279000|288000|298000|295000|291500|293500|295000|294500|299500|296500|302000|310000||334000|334000|336500|322500||316000|326000|334500|335500|341500|346000|352000|359500|354000|356500|353000|359500|351000|351000|
09791|50038|/equities/sany-intl|MSCI_EEM|11.52|11.48|11.3|11.26|11.34|11.46|11.2|11.38|11.12|11.44|11.8|11.8|12.14|12.02|12.26|12.34|12.28|12.24|12.2|12.3|12.22|12.1|12.34|12.54|11.4|11.26|10.86|11|10.94|10.86|10.52||10.32|10.38|10.34|10.18|9.98|10.1|10.14|10.2|10.34|10.26|10|9.99|10.08|9.84|9.83|9.75||10.1|10.2|10.22|10.36|10.26|10.08|9.77|9.72|9.89|9.78|9.61|9.59|9.6|9.78|9.77|9.99|10.28|10.34||10.2|10.46|10.74|10.7|10.64|10.96|10.8|10.82|10.34|10.3|10.38|10.42|10.56|10.44|10.34|10.3|10.4|10.28||9.73|9.68|9.2|9.2|9.24|9.21|8.77|8.37|8.18|8.2|8.08|7.72|7.87|7.85|||7.94||7.99|8.05|8.12|8.1|8.05|8.04|8.09|7.8|8.04|7.81|7.21|7.28|7.27|7.29|7.22|7.1|7.35|7.3|7.58|7.58|7.7|7.73|7.86|7.85|7.8|7.83|7.91|7.8|7.92|7.77|7.81|7.65|7.73|7.8|8|7.91|7.61|7.6|7.57|7.56|7.7|7.7|7.77|7.86|7.9|7.83|8|8.15|8.07||||8.11|8.09|7.94|7.91|7.95|7.98|8|8.1|8.09|8.16|7.87|7.91|7.9|7.8||7.8|7.7|7.69|||7.6|7.7|7.88|7.82|8.08|7.62|7.65|7.6|7.6|7.7|7.61|7.55|7.52|7.75|7.7|7.92|8.01|7.98|7.99|7.58|7.66|7.53|7.51|7.58|7.62|7.82|7.53|7.55|7.76|7.82|7.39|7.37|7.5|7.33|7.11|6.81|6.7|6.58|6.45|6.4|6.53|6.79|6.59|6.41|6.41|6.94|6.8|7.01|6.91|6.96|6.88|6.91|6.9|7.07|7.1|7.35|7.47|7.58||7.34|7.32|7.44|7.52|8.08|8.15|8.29|8.36|8.19|8.35|8.32|8.31|8.4|8.31|8.41|
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM|3.8022|3.8408|3.5706|3.5224|3.4645|3.5031|3.5417|3.6092|3.7733|3.7926|3.9277|3.8119|3.8601|3.9566|3.9759|3.9277|4.2269|4.4295|4.3909|4.4874|4.4585|4.4199|3.8698|3.6189|3.5127|3.3969|3.0978|3.2425|3.2811|3.2039|3.3197||3.4741|3.4162|3.2811|3.2522|3.2329|3.2329|3.2522|3.368|3.3776|3.368|3.3197|3.2811|3.368|3.3873|3.3101|3.3294||3.6285|3.8794|4.1593|4.1979|4.2365|4.2269|3.8698|3.6478|3.5996|3.7636|3.8891|3.6092|3.5803|3.368|3.2329|3.0592|3.0881|3.3101||3.4066|3.532|3.5996|3.532|3.4934|3.5899|3.6285|3.7057|3.6285|3.6671|3.725|3.6961|3.6961|3.8215|3.8022|3.6671|3.5706|3.6864||3.8408|3.7057|3.6671|3.6961|3.8698|3.9566|4.1883|4.3234|4.4585|4.4585|4.3909|4.2558|4.5839|4.4971|||4.4006||4.5357|4.7769|4.8541|4.7287|4.7673|4.6515|4.6418|4.8348|4.6708|4.6708|4.4778|4.4006|4.6804|4.555|4.6708|4.526|4.6225|4.6418|4.8445|5.0278|5.4138|5.4717|5.5393|5.5297|5.0954|5.0664|5.1629|5.3656|5.549|5.4524|5.5972|5.5972|5.6551|5.8192|5.7613|6.1762|6.2727|6.4078|6.4947|6.5043|6.6684|6.5429|7.1027|7.4308|6.9579|6.9772|7.2378|7.7299|7.7975||||7.479|7.4983|7.5852|7.3729|7.4308|7.4115|7.3729|8.28|8.2028|8.3669|7.9326|8.0773|7.1123|6.5043||6.5719|6.4271|6.6587|||6.8517|6.5912|6.3692|6.6008|6.9|6.7938|6.8035|7.3825|7.0062|7.093|7.0448|6.3692|6.2341|6.8035|6.1762|5.935|6.0315|5.6262|5.6165|4.9506|5.1243|5.1436|4.9313|5.0278|5.3559|5.6937|5.5104|5.9253|5.491|5.5297|4.1593|3.9952|4.3137|4.4392|4.4488|4.3137|4.1497|3.8987|3.5031|3.4645|3.6382|3.9856|3.7347|3.6092|3.7636|4.1207|3.9856|4.2172|4.1497|3.9663|3.9856|3.9663|3.9663|4.3813|4.526|4.6515|4.941|4.9699||4.3716|4.2462|4.2848|5.1436|5.2787|5.2208|5.2208|5.105|5.1243|5.2691|5.4042|5.7323|5.7323|5.4621|5.6262|
09793|50059|/equities/kwg-property|MSCI_EEM|0.93|0.93|0.9|0.92|0.94|0.96|0.97|1.07|1.06|1.06|1.07|1.05|1.06|1.13|1.14|1.15|1.23|1.31|1.2|1.24|1.26|1.36|1.32|1.15|1.12|0.98|0.9|0.97|0.98|0.9|0.92||0.97|0.99|0.96|0.98|0.95|1.01|1.02|1.03|1.02|1.01|0.97|0.93|1.05|0.91|0.88|0.88||0.85|0.86|0.98|1|0.99|0.96|1.02|0.96|0.96|0.78|0.75|0.69|0.69|0.61|0.59|0.61|0.59|0.58||0.6|0.63|0.64|0.65|0.66|0.67|0.73|0.7|0.73|0.82|0.82|0.85|0.87|0.86|0.85|0.82|0.78|0.77||1|0.99|0.99|0.99|1.05|1.08|1.09|1.12|1.15|1.15|1.18|1.14|1.13|1.1|||1.02||1.08|1.13|1.24|1.42|1.42|1.42|1.42|1.49|1.53|1.53|1.52|1.49|1.49|1.45|1.4|1.4|1.46|1.48|1.56|1.59|1.64|1.72|1.72|1.7|1.67|1.63|1.72|1.75|1.8|1.81|1.85|1.73|1.75|1.75|1.74|1.83|1.8|1.86|1.87|1.85|1.85|1.83|1.9|2.01|2.02|2.03|2.08|2.22|2.1||||1.93|1.88|1.93|1.94|1.97|1.95|1.95|2.05|2.07|2.08|2.04|1.95|1.86|1.77||1.79|1.75|1.89|||1.87|1.92|1.95|1.97|2.01|2.24|2.18|2.3|2.31|2.46|2.03|1.79|1.73|1.79|1.78|1.69|1.78|1.75|1.78|1.65|1.68|1.63|1.51|1.53|1.63|1.72|1.67|1.7|1.66|1.57|1.09|1.02|0.99|0.95|0.85|0.82|0.79|0.77|0.74|0.74|0.8|0.86|0.86|0.85|0.86|0.93|0.92|0.93|0.93|0.89|0.89|0.86|0.91|0.93|0.95|0.95|1.03|0.99||0.97|0.97|0.97|1.05|1.1|1.18|1.24|1.3|1.34|1.39|1.41|1.48|1.48|1.44|1.38|
09794|100035|/equities/chinacomservic|MSCI_EEM|3.48|3.45|3.33|3.33|3.36|3.33|3.26|3.37|3.34|3.4|3.43|3.42|3.46|3.47|3.46|3.47|3.48|3.55|3.58|3.6|3.64|3.64|3.59|3.61|3.61|3.55|3.55|3.54|3.59|3.53|3.61||3.56|3.54|3.5|3.53|3.49|3.46|3.46|3.54|3.63|3.64|3.83|3.8|3.76|3.79|3.75|3.71||3.81|3.94|3.94|4.03|3.96|4.01|4.04|4.02|4.07|3.92|3.86|3.91|3.82|3.79|3.7|3.68|3.75|3.8||3.77|3.8|3.87|3.88|3.86|3.9|3.84|3.94|3.95|4.06|4.15|4.18|4.2|4.3|4.27|4.25|4.17|4.17||4.19|4.1|4.06|4.06|4.07|4.04|4.03|4.03|4.06|4.03|4.01|3.96|3.94|3.86|||3.85||3.81|3.8|3.86|3.75|3.56|3.7|3.67|3.71|3.61|3.59|3.52|3.57|3.6|3.56|3.65|3.58|3.56|3.53|3.62|3.58|3.61|3.56|3.43|3.31|3.06|2.99|2.93|2.96|3.02|2.98|2.98|2.83|2.84|2.85|2.84|2.84|2.85|2.9|2.91|2.92|2.9|2.9|2.86|2.97|2.99|2.97|3.01|3.07|3.08||||2.99|2.95|2.98|2.93|2.97|2.96|2.94|3|3.01|3.03|3.04|3.07|2.95|2.82||2.85|2.79|2.75|||2.74|2.7|2.68|2.64|2.71|2.67|2.68|2.62|2.58|2.63|2.63|2.61|2.62|2.7|2.65|2.59|2.65|2.59|2.53|2.52|2.57|2.57|2.53|2.44|2.41|2.49|2.49|2.5|2.47|2.45|2.39|2.3|2.35|2.35|2.33|2.26|2.24|2.22|2.16|2.18|2.22|2.32|2.3|2.24|2.27|2.36|2.36|2.42|2.45|2.44|2.45|2.44|2.45|2.51|2.52|2.56|2.66|2.59||2.54|2.62|2.66|2.74|2.82|2.83|2.86|2.88|2.94|3.02|3|3.07|3.19|3.21|3.25|
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH|3.04|3.04|2.99|2.96|2.94|2.88|2.91|2.89|3.09|3.12|3.12|3.09|3.12|3.13|3.16|3.06|3.07|3.46|3.42|3.42|3.53|3.58|3.48|3.42|3.43|3.39|3.3|3.36|3.35|3.32|3.35||3.39|3.37|3.3|3.33|3.39|3.37|3.4|3.58|3.59|3.59|3.58|3.55|3.56|3.57|3.53|3.54||3.61|3.75|3.74|3.73|3.64|3.67|3.72|3.74|3.77|3.79|3.88|3.83|3.78|3.74|3.74|3.73|3.79|3.91||3.83|3.93|4.02|3.99|3.88|3.93|4.02|4.11|4.07|4.11|4.18|4.2|4.28|4.39|4.35|4.24|4.2|4.28||4.22|4.12|4.09|4.09|4.11|4.07|4.08|4.16|4.2|4.22|4.28|4.2|4.2|4.16|||4.11||4.05|4.03|4.07|4.06|4.04|4.06|4.01|4.02|4.12|4.19|4.18|4.21|4.05|4.01|3.91|3.88|3.89|3.88|3.96|3.96|4.1|4.07|4|4.03|4.03|4.01|4|4.08|4.22|4.18|4.17|4.18|4.21|4.2|4.14|4.06|3.94|3.91|3.89|3.85|3.86|4.01|4|3.93|3.75|3.7|3.78|3.84|3.86||||3.79|3.74|3.82|3.65|3.78|3.87|3.89|3.92|3.85|3.76|3.73|3.74|3.62|3.51||3.47|3.37|3.37|||3.43|3.45|3.49|3.5|3.71|3.66|3.63|3.68|3.77|3.87|3.82|4.15|3.76|3.88|3.76|3.7|3.68|3.7|3.58|3.49|3.59|3.69|3.54|3.74|3.82|3.95|3.96|3.99|4.06|3.8|3.75|3.74|3.76|3.69|3.7|3.57|3.64|3.55|3.39|3.38|3.45|3.34|3.05|3.03|3.16|3.17|3.19|3.18|3|2.99|2.98|2.85|2.76|2.79|2.67|2.65|2.76|2.73||2.69|2.62|2.66|2.79|2.76|2.75|2.81|2.84|2.88|2.94|2.93|3.04|3.13|3.18|3.21|
09796|19294|/equities/aselsan|MSCI_EEM|38.1878|38.0281|36.6307|36.4311|36.1816|36.0069|34.8341|34.909|36.98|37.1797|38.2277|38.577|37.2795|36.8553|37.4791|37.7536|38.5271|37.529|37.8783|37.2046|36.6557|37.1048|36.6806|36.4311|35.0587|34.3101|34.4598|35.3332|35.7574|34.0107|34.6844|34.5846|33.3868|31.3906|30.9914|31.0662|30.3426|28.9952|29.2447|28.546|28.571|27.5728||||26.949|26.4999|25.6265|24.1144|24.1643|24.1244|24.6035|26.2004|25.9509|25.4519|25.8761|26.974|26.8991|26.425|26.45|25.9759|24.8829|24.2541|23.7351|23.5055|24.0645|22.5673|20.082|19.8624|20.0121|20.5112|20.3715||20.7208|21.2797|20.3116|20.092|20.1219|19.4632|19.3534|19.8924|20.082|20.0421|20.7607|20.4214|21.4794||21.9784|23.6353|24.1543|24.853|25.6265||25.8012|25.5018|25.8012|25.901|26.3502|26.9241|26.6745|26.5498|26.1505|26.0008|25.8761|25.926|25.377|24.6733|25.8511|26.4001|26.0757|26.5747|27.6976|27.8723|27.1486|26.4001|26.5997|27.5728|28.1468|27.2485|27.2734|28.4462|28.1717|28.2466|28.3713|27.5728|27.7974|27.2984|26.2503|27.5479|27.5978|27.1986|25.8511|26.45|26.9241|26.8991|26.974|26.8742|27.473|28.0469|26.7494||||||26.425|26.5747|26.3502|24.5236|26.4749|28.3464|29.4693|29.594|30.3925|29.4194|29.1698|29.9434|30.5921|30.5672|30.5921|28.521|27.6976|27.0987|25.9509|26.2503|28.5959|28.9452|28.1967|29.3944|32.3139|32.2141|31.3158|29.619|28.8953|28.022|28.8205|29.2447|28.7706|28.7456|29.3694|29.3944|29.1199|28.6458|27.9721|28.1468|29.1948|26.8742|25.6016|24.2841|24.0645|24.2841|23.256|22.9266|23.6852|23.2161|23.0564|23.3957|22.7669|21.8686|20.7507|20.6709|19.9223|19.6428|18.9941|19.6828|20.2219|19.2783|19.0698|18.4341|17.9077|17.5303|17.5104|17.0833|17.0734|16.5073|16.0206|15.7425|15.7922|16.0107|15.9312|15.7326|15.7822|15.812|16.0007|16.2689|16.1994|15.4743|15.4247|15.3452|15.6332|15.9709|15.7922|15.5736|15.4545|15.2161|15.4743|14.6599|14.4215|14.1633|14.2129|14.6996|14.7989|14.9082|15.2558|15.1466|14.4017|15.1068|16.5371|16.4675|14.2129|14.8983|14.65
09797|27151|/equities/megacable-cpo|MSCI_EEM|40.28|40|39.75|39.75|39.95|39.84|40.08|40.29|41.01|41.96|43.02|43.02|42.72|43.64|43.78|42.22|42.16|40.95|40.3|41.62|41.69|41.45|42|41.44|40.51|40.73|39.28|39.28|39.69|40.45|40.85|40.52|41.07|40.5|40.41|40.3|40.02|39.62|39.82|39.67|39.26|39.5|39.24|39.72|40|39.63|40|40.37|40.56|41.14|41.07|42.03|42.32|41.88|41.37|40.93|40.79|41.42|41.5|41.61|40.99|41.15|40.78|40.44|40.35|41.4|41.7|41.64|41.85|41.82|42.5|44.97|45.55|45.54|45.19|45.8|45.6|45.74|46.51|46.79|46.25|45.55|46.2|45.91|46.4|46.39||47.53|46.99|45.78|45.7|45.44|45.2|45.82|45.5|45.81|45.97|45.24|44.7|45.13|44.77|44.9|||44.92|45.35|45.65|45.4|44.85|44.74|44.7|44.67|44.74|44.83|45.12|45.16||45.88|46.67|48.18|49.44|48.72|49|49|48.5|48.54|47.56|46.88|46.96|46.85|46.49|49.22|49.76|52.21|51.79|53.77|55.2|54.53|54.79|55.41|56.25|58.15|56.66|57.21|56.34|57.8||57.32|57.5|57.68|58.19|57.74|57.52|57.49|56.72|56.75|57.8|57.88|57.78|57.7|56.62|57.89|57.65|57.12|56.83|56.9|56.45|54.36|53.42|53.41|51.8|51.79|50.83|50.59|51.08|52.14|53.28|51.88|52.41|51.73|53.04|53.75|49.01|50.15|52.11|51.85||48.69|49.65|48.51|50.18|49.09|48.55|48.44|46|47|47.7|47.59|47.12|47.03|46.99||46.41|46.47|47.82|48.05|46.73|45.59|44.87|44.54|43.1|42.98|42.13|41.66||41.01|40.51|41.11|42.52|41.89|41.17|41.22|41.08|42.01|42.36|42.01|40.7|40.77|41.23|41.38|40.42|40.38|40.12|40.3|40.29|40.55|40.05|39.68|40.51|41.26|41.2|42.02|42.6|43.03|44.03|44.1|43.91||43.8|43.55|43.03|44.44
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|4.98|4.94|4.96|4.88|4.86|4.8|4.76|4.82|4.84|4.86|4.86|4.86|4.86|4.86|4.88|4.88|4.88|4.88|4.86|4.84|4.82|4.84|4.84|4.78|4.78|4.78|4.82|4.86|4.86|4.86|4.82|4.82|4.8||4.84|4.78|4.76|4.7|4.7|4.68|4.72|4.7|4.72|4.74|4.64|4.66|4.68|4.7||4.58|4.58|4.58|4.6||4.58|4.54|4.52|4.52|4.52|4.5|4.48|4.52|4.58|4.94|4.9|4.88|4.84|4.84|4.88|4.92|4.88|4.9|4.86|4.88|4.9|4.94|4.94|4.92|4.92|4.88|4.86|4.82|4.92||5|5.05|5.05|5.05|5|||5|5|4.96|4.92|4.92|5|5|4.96|4.94|4.94|4.92|4.92|4.9|4.9|4.92|4.96|4.82|4.78|4.84|4.86|4.86|4.78|4.72
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH|3.73|3.73|3.73|3.73|3.64|3.58|3.56|3.55|3.56|3.58|3.61|3.59|3.61|3.58|3.6|3.6|3.6|3.6|3.59|3.61|3.61|3.6|3.57|3.58|3.54|3.55|3.56|3.55|3.54|3.49|3.49||3.48|3.48|3.43|3.48|3.48|3.46|3.46|3.47|3.47|3.49|3.45|3.42|3.46|2.72|2.72|2.72||2.72|2.63|2.73|2.7|2.66|2.61|2.59|2.56|2.57|2.54|2.51|2.53|2.61|2.49|2.43|2.61|2.64|2.86||2.9|2.95|2.93|3.16|3.17|3.17|3.18|3.17|3.16|3.17|3.17|3.09|3.11|3.14|3.14|3.11|3.11|3.19||3.24|3.29|3.23|3.25|3.22|3.3|3.31|3.27|3.33|3.34|3.33|3.25|3.24|3.23|||3.19||3.19|3.24|3.26|3.21|3.18|3.2|3.19|3.21|3.15|3.19|3.18|3.22|3.18|3.16|3.15|3.18|3.18|3.2|3.21|3.29|3.26|3.3|3.3|3.3|3.18|3.15|3.35|3.35|3.41|3.39|3.41|3.33|3.42|3.42|3.38|3.38|3.41|3.43|3.47|3.5|3.53|3.47|3.51|3.6|3.47|3.47|3.57|3.65|3.56||||3.61|3.64|3.58|3.57|3.57|3.53|3.52|3.53|3.62|3.72|3.63|3.6|3.53|3.47||3.53|3.51|3.56|||3.53|3.44|3.4|3.43|3.48|3.5|3.52|3.54|3.47|3.52|3.58|3.46|3.48|3.49|3.5|3.53|3.6|3.25|3.21|3.15|3.22|3.15|3.2|3.25|3.24|3.35|3.35|3.46|3.43|3.51|3.46|3.42|3.43|3.51|3.5|3.44|3.46|3.38|3.23|3.22|3.25|3.29|3.18|3.08|3.07|3.12|3.15|3.23|3.33|3.28|3.3|3.28|3.27|3.3|3.26|3.32|3.38|3.42||3.31|3.32|3.33|3.36|3.34|3.26|3.32|3.32|3.4|3.5|3.45|3.46|3.45|3.41|3.44|
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH|25.3306|25.2511|25.2511|25.271|25.0125|25.2511|25.3306|25.1716|25.0523|24.9926|24.933|24.933|24.9529|24.8932|24.9131|24.8535|24.8336|24.8535|24.754|24.754|24.8733|24.8137|24.7342|24.8336|24.754|24.754|24.6546|24.6745|24.9727||24.8932|24.933|24.933|24.933|24.9529|24.8733|25.2511|24.8535|24.7143|25.1517|25.0722|24.8932|24.9926||25.0125|24.9131|24.8733|24.7938|24.7143|24.6347|24.8535|25.092|25.1716|25.1716|24.8535|24.5751|24.5751|24.6745|24.754|24.754|25.092||25.092|25.1318|25.1517|25.5096|25.7482|25.43|25.3505|26.0067|26.2254|26.3844|26.3844|26.5236|26.3645|26.6031|26.4242|26.7423|26.8417|26.9411|26.961|27.0207|26.9411||26.5435|26.3645||26.3645|26.6429|26.7224|26.5435|||26.5037|26.7423|26.8417|26.2055|26.2452|26.2651|25.7482|25.4499|25.2113|25.1716|25.1517|25.1517|25.4698|25.4499|25.7482|25.5692|25.1915|24.9926|24.9926|24.9926|24.9529|25.0722|25.0523|24.754|24.8336|25.0523|25.6488|25.5692|24.9529|25.1318|25.8476|26.464|26.5435|26.7423|26.5634|26.5236|26.9411|26.802|26.6628|26.8417|26.6628|26.1657|26.2254|25.9868|26.0067|26.0265|26.3645|26.1259|25.4499|25.8675|25.9669|25.9271|25.0722||24.6546|24.3166||24.1774|23.9388|23.7997|23.74|23.74|||23.7201|23.2032|23.402|23.6605|23.7599|23.3622|23.2827|22.0102|21.871|21.7517|21.6722|21.4734|21.4535|21.3939||21.4535|21.195|21.2746|21.0757||20.9167|20.8769|20.8968|21.374|21.5728|21.5529|21.8313|21.6324|21.4734|20.9564|20.7178|20.698|20.698|20.6781|20.7576|20.6781|20.8371|20.7775|20.4395||20.857|20.8371|20.7178|20.7377|20.6184||21.0757|21.0161|21.0757|21.1553|20.7775|19.9822|19.9822|19.7833|19.7038|19.7436|19.6839|19.8828|19.9225|20.3003|20.0816|20.0219|20.2009|19.9225||19.5845|20.2804|20.4395|20.3798|20.4196|20.5985|20.4196|20.3798|20.9763||21.2547|21.4137|21.1751|21.4336|21.0956|20.9365|20.9962|20.9167|21.4137|21.3541|21.374|21.2944|21.6921|21.7517|21.6921||21.7319|21.9903|22.2289|22.0897
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM|3.65|3.64|3.6|3.58|3.54|3.55|3.54|3.68|3.69|3.76|3.85|3.82|3.86|4|4.01|4.04|4.09|4.16|4.13|4.17|4.16|4.23|4.05|4.09|4.11|4.05|3.91|4.01|4.07|4.04|4.03||3.93|3.92|3.92|3.73|3.74|3.7|3.7|3.76|3.75|3.73|4.03|4.05|4.08|4.05|4.02|4||4.08|4.11|4.06|4.06|3.99|4|3.93|3.91|3.9|3.79|3.81|3.79|3.79|3.75|3.64|3.59|3.65|3.65||3.75|3.78|3.9|3.93|3.98|4.24|4.22|4.31|4.26|4.36|4.45|4.53|4.6|4.58|4.58|4.43|4.5|4.3||4.16|4.11|4.08|4.05|4.1|4.25|4.28|4.26|4.28|4.2|4.15|4.15|4.18|4.1|||4.03||4.21|4.13|4.06|3.93|3.97|4.04|4.08|4.17|4.16|4.19|4.08|4.08|4.17|4.14|4.25|4.16|4.34|4.35|4.47|4.55|4.61|4.66|4.72|4.7|4.56|4.5|4.54|4.61|4.8|4.92|5.02|4.64|4.5|4.47|4.5|4.58|4.24|4.16|4.11|4.1|4.1|4.08|4.2|4.32|4.32|4.33|4.35|4.46|4.51||||4.42|4.31|4.33|4.35|4.27|4.1|4.01|3.94|3.8|3.74|3.76|3.75|3.75|3.61||3.67|3.63|3.69|||3.64|3.67|3.6|3.58|3.55|3.7|3.71|3.8|3.76|3.85|3.85|3.76|3.7|3.82|3.73|3.59|3.65|3.63|3.67|3.51|3.69|3.6|3.55|3.47|3.42|3.54|3.53|3.65|3.52|3.13|2.96|2.9|2.99|2.96|2.83|2.64|2.58|2.56|2.5|2.52|2.67|2.71|2.63|2.55|2.6|2.71|2.66|2.72|2.76|2.71|2.68|2.66|2.65|2.68|2.7|2.76|2.87|2.83||2.7|2.66|2.65|2.86|2.92|2.92|2.95|3|3.08|3.13|3.09|3.16|3.32|3.43|3.47|
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER|5.08||5.09|5.08|5.03|5.03||5.03|5.03|5.03|5.04|5|4.99|4.98|4.97|4.88|4.85|4.85|4.85|4.84|4.86|4.87|4.87|4.87|4.86|4.89|4.9|4.91|4.91|4.91|4.92|4.91|4.91|4.9|4.87|4.9|4.91|4.94|4.95|4.93||4.77|4.75|4.73||4.67|4.59|4.5|4.44|4.42|4.43|4.38|4.38|4.4|4.44|4.41||4.4|4.39|4.39|4.39|4.35|4.32|4.32|4.35|4.43|4.4|4.46|4.47|4.46|4.45|4.45|4.41|4.39|4.39|4.42|4.43|4.43|4.43|4.44|4.42|4.42|4.42|4.41|4.41|4.4||4.42||4.12|4|3.9||3.74|3.72|3.78|3.75|3.8|3.76|3.7|3.7||||3.63|3.66|3.68|3.68|3.76|3.81|3.69|3.63|3.58|3.53|3.56|3.67|3.64|3.63|3.75|3.83|4|4.05|4.02|4.07|4.19|4.38|4.38|4.21|4.17|4.12|4.03|3.98|4.05|4.05|4.14|4.19|4.16|4.23|4.23|4.42|4.45|4.21|4.18|4.16|4.15|4.04|4|3.97|4.05|4.05|4.01|4.02|4.25|4.3|4.27|4.1|4.05|4.06|3.97|3.9|3.89|3.97|3.8|3.79|3.84|3.57|3.53|3.51|3.51|3.44|3.42|||3.42|3.43|3.42||3.4|3.44|3.4|3.29|3.14|3.32|3.28|3.36|3.38|3.42|3.43||3.46|3.5|3.48|3.45|3.48||3.43|3.48|3.47|3.5|3.54|3.49|3.41|3.41|3.4|3.38|3.37|3.33|3.37|3.4|3.51|3.52|3.55|3.58|3.58|3.6|||3.61|3.6|3.57|3.59|3.57|3.47|3.44|3.58|3.45|3.48|3.45|3.36|3.35|3.33|3.36|3.43|3.46|3.4|3.35|3.3|3.33|3.35|3.31|3.42||3.56|3.55|3.61|3.64|3.68|3.73|3.73|3.74|3.8|3.76
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM|9.13|9.09|9.03|8.87|8.95|8.5|8.08|8.22|8.2|8.28|8.41|8.36|8.43|8.38|8.51|8.6|8.5|8.92|8.77|8.95|8.94|9.01|8.7|8.72|8.48|8.12|7.97|8.24|8.19|7.97|8.01||8.08|8.07|8.08|8.03|7.97|7.82|7.86|7.81|7.98|7.86|7.65|7.62|7.8|7.72|7.56|7.52||7.7|7.86|8.11|8.37|8.42|8.62|8.3|8.28|8.55|8.16|8.1|7.97|7.75|7.27|7.14|7.04|7.25|7.44||7.52|7.56|7.71|7.74|7.74|7.84|7.96|8.15|8.09|8.13|8.14|8.19|8.3|8.42|8.55|8.4|8.5|8.43||8.54|8.32|8.19|8.2|8.3|8.39|8.42|8.58|8.82|9.11|9.24|9.19|9.28|9.51|||9.38||9.23|9.27|9.18|8.73|8.68|8.67|8.62|8.78|8.74|9.01|8.82|8.7|8.75|8.51|8.55|8.5|8.62|8.46|8.67|9.01|9.26|9.64|9.77|9.66|9.15|9.11|9.18|9.3|9.44|9.37|9.24|9.67|9.7|9.7|9.61|9.76|9.62|9.76|9.79|9.77|9.8|9.73|9.8|9.95|10|10.06|10.5|10.5|10.38||||10.24|10.36|10.4|10.32|10.32|10.02|9.9|10.3|10.38|10.12|9.76|9.35|8.78|7.92||7.96|7.87|7.99|||8|8.11|7.95|8|8.31|8.11|7.93|8.16|8.11|8.19|8.43|8.13|8.11|8.15|8.25|8.06|8.48|8.46|8.22|7.85|7.96|7.78|7.52|7.5|7.39|7.78|7.72|7.86|7.57|7.7|6.51|6.19|6.05|5.86|5.81|5.3|5.27|5.15|4.87|4.76|5.06|5.45|5.43|5.65|5.55|6.25|6.29|6.36|6.32|6.26|6.61|6.61|6.55|6.62|6.84|6.9|7.2|7.17||6.83|6.8|6.85|7.15|7.2|7.35|7.56|7.76|7.82|8.05|8|8.41|8.35|8.27|8.36|
09804|976489|/equities/enersis-chile-sa|MSCI_EEM|51.6906|51.8288|51.4419|52.0498|52.4091|51.9485|52.1327|51.5893|52.0406|51.0643||51.5801|51.8933|52.0867|51.1196|51.1196|51.5801|51.1196|51.9485|53.5143|53.4499|52.9709|52.4735|52.6025|52.5933|56.3697|55.0433|54.6841|53.9473|53.7815|53.4222|53.3301|53.5788|52.6025|50.7419|50.1893|48.4116|47.3708|47.03|46.7813|46.9747|47.3892|47.9879|48.5866|48.3103|48.8077||48.5406|48.7248||47.8958|47.6195|45.3628|45.3628|45.4642|45.1142|44.847|45.1326|44.2115|43.751|43.4746|42.222|41.2641|40.7575|40.9878|41.8167|41.9088|42.1115|42.6457|41.4391|41.8443|41.7246|39.7505|39.3788|39.3788|39.0318|38.9079|39.1392|39.0897|38.7923|39.6679|38.7345|37.5036|37.2641|37.9993|37.4293||37.9993|36.7106|36.1241|36.2976|35.5623|35.3558|36.438|36.7684|35.9919|35.9506|36.9997|36.5123|36.1819|35.0006|34.6124||34.5628|33.8689|33.6541|34.7032|34.5215|33.175|31.9772|31.6798|31.3907|31.3907|31.1098|31.1594|31.1098|30.9777|30.8124|32.2002|31.019|30.862|30.8537|31.3907|32.6298|31.3907|30.5729|31.3907|31.8781|31.5559|31.2255|30.069|30.1598|30.0442|30.1598|29.4659|29.4164|29.8542|29.5568|29.1603|28.7555|29.1933|29.8459|29.7386|29.4577|29.119|28.9207|29.5486|30.0029|30.1516|30.2011|30.5646|30.4077|30.862|30.4242|30.2342|30.5233|30.3168|30.3217|29.8959|29.6912|29.8959|29.6011|30.1334|29.9696|29.6748|29.6912|30.0515|30.5591|29.3718|29.5847|30.51||31.812|31.5254|31.6073|31.9512|31.6891|31.3207|31.2388|31.337|30.4609|29.6502|29.3555|29.3636|30.207|30.4609|30.2644|29.9696||30.379|30.5018|30.4281|30.4199|31.0341|31.6973|31.9348|31.9512|30.2971|30.6738|30.6247|29.7157|28.6594|28.0535|26.1292|26.121|26.6205|27.0218|27.0627|27.1036|27.7997|27.4885|27.6359|27.2756|27.7587|27.4312|||24.9747|24.7454|24.3196|23.7546|23.8365|24.0002|24.033|23.7791|24.1558|23.7955|23.337|22.5181|22.6491|22.5263||22.6819|23.2551|23.1732|23.1568|22.6819|22.297|22.5263|22.8784|23.1568|24.0494|24.2377|26.0391|26.0391|26.3749|||27.8406|27.9634|27.7587|27.4312
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH|4.04|3.66|3.58|3.6909|3.68|3.64|3.65|3.75|4|3.9|4.04|4.09|4.1|4.42|4.355|4.352|4.55|4.68|4.7|4.48|4.76|5.05|4.8|4.5|4.29|4.285|4.015|4.04|4.06|4.22|4.12|4.1827|4.333|4.45|4.338|4.07|4.02|4|3.87|3.98||4.04|3.98|3.87|3.82|3.92|3.87|3.87|4.015|4.1|4.24||4.45|4.47|4.36|4.375|4.2|4.18|4.165|4.14|3.8861|3.94|4.21|3.93|3.7383|3.88||3.85|3.81|4.13|4.25|4.42|4.33|4.39|4.46|4.555|4.41|4.35|4.25|4.26|4.38|4.53|4.565|4.45|4.25|4.23|4.56|4.44|4.36|4.285|4.26|4.485|4.74|4.75|4.75|4.82|4.8|4.75|5.02|5.01|5.24|5.135||5.11|5.11|5.205|5.335|5.63|5.46|5.18|5.07|5.01|5.17|5.26|4.92|5.5|5.36|5.553|5.3319|5.19|5.22|5.18|5.3|5.46|5.91|6.22|6.25|6.5|6.31|6.3954|6.18|6.23|5.98|6.32|6.33|6.25||6.61|6.91|6.835|6.89|6.855|6.7006|7.25|7.17|7.26|7.34|7.75|8.175|7.73|7.27|7.35|8.06|7.87|7.54|7.835|7.61|7.331|6.86|6.93|7.19||7.28|6.92|6.6|6.13|6.2144|5.9475|6.26|5.97|5.51||4.87|4.8188|4.81|5.04||5.01|5.1511|4.87|4.7203|4.86|5.15|5.2|5.06|5.15|4.85|4.955|4.7|4.35|4.54|4.68|4.3|4.2|4|3.91|4|3.91||4.01|3.91|3.935|4.07|4|4.135|4.15|3.6|3.875|3.66|3.41|4.015|4.185|4.125|3.8|3.94|4|3.9|3.89|4.22|4.44|4.395|3.88|4.34|4.73|4.9201|5.34|5.25|5.18|5.0101|5.01|5.18|5.44|5.85|6.2|6.31|6.155|6.005|5.7|5.74|5.98|6.19|6.23|6.2|6.555|6.65|6.96|6.74|6.83|7.235|7.24|7.51|7.71
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER|538.435||538.435|545.414|540.429|539.432||533.449|531.455|528.962|522.979|512.011|515.501|521.484|520.487|520.487|524.974|520.487|532.452|527.466|535.942|538.435|530.458|535.443|529.959|532.452|530.458|529.461|528.464|520.487|518.493|513.507|512.51|503.536|497.553|493.565|493.565|498.551|502.04|502.539|507.524|507.524|508.522|496.556||499.049|493.964|485.588|481.6|478.808|481.201|481.6|483.594|485.987|486.585|483.594||493.964|498.551|503.536|503.536|500.545|504.533|504.533|504.035|505.53|504.533|505.032|506.527|507.524|506.029|499.548|499.548|499.548|493.565|477.213|468.637|465.846|473.623|477.811|476.614|476.215|477.213|474.62|478.608|476.614||469.635|463.652|460.661|477.013|478.608||478.608|479.007|488.779|490.574|488.579|480.802|483.594|496.556||||498.551|498.152|499.548|497.952|497.553|491.571|496.756|498.551|498.551|495.559|490.374|484.591|478.808|493.565|485.588|499.049|495.559|490.574|497.553|510.017|511.014|511.014|508.522|500.046|498.551|499.548|488.579|481.6|500.545|500.545|499.548|507.026|518.493|527.466|538.435|530.956|536.939|523.478|511.513|511.014|509.519|511.513|508.522|506.029|514.504|503.037|500.046|502.539|516.498|508.522|501.542|500.545|494.562|482.597|475.617|475.617|469.834|462.655|458.666|446.502|441.915|438.724|438.326|437.727|442.115|435.534|429.751|||432.941|430.947|428.753||418.782|415.392|400.835|389.866|388.271|410.806|418.583|417.187|417.187|429.751|434.736||438.724|437.727|436.73|430.748|438.724||437.727|449.693|427.756|427.756|429.751|428.753|421.973|412.8|407.814|404.225|400.635|396.846|389.866|378.898|398.84|401.034|401.233|399.838|400.635|406.02|||409.809|407.814|406.02|400.037|407.814|402.031|398.641|405.82|395.65|390.066|393.855|388.471|389.069|387.872|386.875|395.251|409.609|411.803|402.829|403.826|403.826|414.794|411.803|449.294|475.617|475.617|473.623|477.611|490.574|489.178|494.562|493.565|488.579|495.36|501.542
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH|5.83|5.82|5.78|5.65|5.68|5.7|5.82|5.83|5.75|5.95|6.12|6.26|6.3|6.22|6.23|6.26|6.32|6.36|6.38|6.41|6.6|6.68|6.61|6.61|6.47|6.36|6.35|6.32|6.3|6.13|6.28||6.45|6.46|6.32|6.26|6.28|6.22|6.32|6.54|6.54|6.56|6.52|6.49|6.7|6.76|6.81|6.7||6.9|6.96|6.97|7.01|6.99|6.95|6.85|6.86|6.72|6.62|6.5|6.58|6.95|6.71|6.58|6.69|6.77|6.71||6.8|6.82|6.89|6.66|6.62|7.05|6.94|7.1|7.13|7.14|7.44|7.45|7.41|7.32|7.43|7.62|7.65|7.76||7.7|7.7|7.76|7.68|7.66|7.68|7.71|7.73|7.65|7.71|7.72|7.62|7.78|7.97|||7.89||7.68|7.63|7.91|7.9|7.91|7.74|8|8.05|8.16|8.1|8.16|8.16|8.36|8.2|8.01|7.95|7.73|7.57|7.1|6.98|7.01|7.07|7.06|7.18|6.96|6.76|6.76|6.75|6.94|6.88|6.91|7.05|7.2|7.25|7.26|7.2|7.13|7.16|7.14|7.16|7.13|7.1|7.07|7.45|7.51|7.5|7.61|7.61|7.64||||7.61|7.75|7.52|7.53|7.73|7.58|7.59|7.43|7.79|7.91|7.87|7.98|7.81|7.66||7.77|7.72|7.69|||7.55|7.33|7.44|7.58|7.5|7.3|7.3|7.25|6.96|6.86|6.73|6.7|6.7|6.8|6.79|6.78|6.82|6.57|6.51|6.24|6.35|6.43|6.39|6.48|6.45|6.52|6.38|6.59|6.56|6|6.46|6.28|6.15|6.15|6.25|6.17|6.13|6.07|5.74|5.71|5.8|5.95|5.79|5.7|5.76|5.93|6.03|6.12|6.08|6.07|6.1|6.01|6|6.15|6.09|6.22|6.32|6.42||6.37|6.5|6.64|6.61|6|6.71|6.75|6.54|6.5|6.34|6.26|6.27|6.37|6.38|6.4|
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH|17.84|17.82|17.6|17.56|17.3|17.26|17.3|17.26|16.9|17.1|17.06|17.18|17.36|17.56|16.9|16.82|16.32|15.68|15.34|15.26|15.2|15.56|15.78|15.84|16.06|16.38|16.36|15.88|17.76|17.92|18.14||18.56|18.66|18.48|18.26|18.4|18.62|18.12|18.7|18.74|18.96|19.04|19.34|19.32|19.58|19.74|19.52||19.9|20.2|20.1|19.96|19.56|19.58|19.5|19.28|19.22|19.08|19.3|19.04|19.02|18.76|18.24|18.6|19.56|19.9||19.84|20.35|20.45|20.5|20.5|21|20.75|20.1|19.82|19.72|19.32|19.42|19.62|19.4|19.98|19.98|20|20.15||19.84|18.8|21.55|21.55|21.8|22.05|21.9|22|21.75|21.9|21|19.92|19.76|19.3|||19.22||19.54|19|18.72|19.62|19.94|20.05|20.25|20|20|19.9|19.9|19.74|19.88|20|19.88|19.6|19.5|19.3|20.1|20.3|20.5|21.55|21.55|22.05|21.6|21.35|21.45|21.8|21|21.2|21.55|21.35|21.85|21.8|21.3|21.3|21.2|21.1|20.75|20.05|20.1|19.84|20.75|20.5|21.1|21.55|22.2|22|21.7||||23.5|23.05|23.4|23.3|23.3|23.5|23.75|23.4|24.35|24.4|25.05|25.2|24.1|22.95||22.35|21.6|21.5|||21|21.5|21.75|21.5|21.65|21.75|21.2|19.5|18.1|18.4|18.72|18.58|18.52|18.72|19.22|19.22|19.34|19.34|18.88|18.4|18.52|18.52|18.46|18.34|18.58|18.58|18.5|18.5|18.52|17.76|16.78|16.22|16.58|16.58|15.76|15.28|15.22|15.1|14.72|14.6|14.84|14.54|14.62|14.92|15.6|15.32|15.68|15.94|16.46|16.88|17.16|17.02|17.14|17.02|17.34|16.76|18.28|18.5||17.88|18.28|18.92|18.88|18.9|19.04|19|19.06|19.22|19.66|18.9|18.34|18.76|18.12|18.38|
09809|29590|/equities/ypf-sa|MSCI_EEM|14.71|14.72|14.49|14.62|14.495|14.3|14.18|14.24|14.58|14.055|13.97|13.02|14.11|14.16|14.295|13.58|13.84|14.015|13.58|14.01|14.5718|14.5|14.4|14.34|15.33|15.36|15.26|15.11|15.065|15.12|15.055|14.49|14.36|14.81|14.6|14.225|14.26|14.14|13.87|14.64||14.85|14.8|14.66|14.75|14.77|15.09|14.14|14.4801|14.4701|14.3473||13.33|12.59|12.3|12.36|12.254|12.485|12.45|12.39|11.68|11.48|11.3899|11|10.915|10.81||11.105|10.9695|10.92|10.6|10.74|10.755|10.65|10.775|10.79|10.67|11.29|11.16|11.625|11.32|11.51|10.77|10.49|10.5399|10.59|10.72|10.8|10.9|10.98|10.9|11.28|11.244|11.3|11.455|12.18|12.075|12.265|12.31|12.46|12.32|11.365||11.085|11.05|11.125|11.2|10.715|11.06|10.91|10.3302|9.78|9.33|9.55|9.63|9.29|8.95|9.03|9.04|8.73|9.72|9.83|10.6|11.56|11.785|11.67|11.8|11.3363|11.49|11.66|11.6|11.9|11.36|11.455|11.14|11.28||11.0701|11.812|11.58|11.78|11.5473|11.35|11.16|11.2811|11.3|10.985|11.1429|11.195|11.28|11.09|10.9|11.51|11.77|11.51|11.56|11.87|11.29|10.64|11.19|11.03||10.35|9.77|9.68|9.5|9.355|9.42|8.68|8.5|8.64||8.97|9.04|8.76|8.73||8.84|8.51|8.535|7.97|7.47|7.28|7.235|7.2873|7.495|7.32|7.205|7.375|7.6|7.545|7.78|8.26|8.16|8.27|8.34|7.9|7.75||7.36|7.27|6.79|7.11|7.21|7.59|8.03|7.34|7.35|7.1139|7.04|7.61|7.92|8.0214|7.82|7.93|7.76|7.3556|7.5243|7.725|7.66|7.46|6.82|6.87|7.02|6.95|6.755|6.78|6.635|6.445|6.46|6.67|6.7801|7.08|7.16|6.81|6.84|6.485|6.075|6.16|6.145|6.2|5.99|6.13|6.84|6.71|7.075|6.7|6.545|6.54|7.15|6.79|6.875
09810|100142|/equities/cqrc-bank|MSCI_EEM|2.73|2.72|2.7|2.67|2.68|2.66|2.66|2.69|2.68|2.7|2.72|2.73|2.77|2.8|2.81|2.8|2.82|2.82|2.81|2.81|2.83|2.85|2.78|2.77|2.76|2.75|2.72|2.71|2.72|2.7|2.7||2.73|2.72|2.7|2.69|2.69|2.69|2.72|2.76|2.78|2.78|2.73|2.73|2.74|2.69|2.68|2.66||2.72|2.74|2.76|2.78|2.74|2.74|2.77|2.78|2.8|2.76|2.76|2.74|2.73|2.68|2.68|2.67|2.69|2.95||2.98|3.01|3.05|3.12|3.12|3.11|3.11|3.13|3.09|3.17|3.2|3.18|3.22|3.2|3.17|3.07|3.07|3.02||2.99|2.94|2.94|2.94|2.92|2.94|2.95|2.94|2.94|2.9|2.89|2.86|2.86|2.83|||2.82||2.83|2.82|2.8|2.74|2.74|2.75|2.74|2.77|2.77|2.77|2.75|2.75|2.75|2.74|2.73|2.7|2.71|2.72|2.76|2.76|2.78|2.78|2.75|2.74|2.71|2.7|2.7|2.72|2.73|2.76|2.77|2.74|2.73|2.74|2.75|2.78|2.76|2.77|2.78|2.77|2.78|2.77|2.8|2.82|2.82|2.81|2.82|2.89|2.81||||2.76|2.74|2.73|2.73|2.74|2.73|2.71|2.72|2.72|2.72|2.71|2.72|2.7|2.65||2.65|2.64|2.62|||2.6|2.59|2.58|2.57|2.59|2.6|2.59|2.61|2.6|2.6|2.61|2.6|2.57|2.61|2.58|2.55|2.58|2.56|2.54|2.5|2.51|2.51|2.46|2.44|2.48|2.5|2.51|2.51|2.55|2.54|2.5|2.46|2.49|2.48|2.44|2.39|2.38|2.39|2.35|2.36|2.43|2.47|2.47|2.45|2.48|2.56|2.55|2.58|2.57|2.56|2.55|2.53|2.53|2.55|2.56|2.57|2.56|2.52||2.48|2.47|2.46|2.51|2.55|2.56|2.63|2.62|2.63|2.64|2.61|2.6|2.66|2.66|2.67|
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM|5.6|5.6|5.53|5.49|5.5|5.4|5.43|5.42|5.44|5.57|5.58|5.69|5.91|6.08|6.04|6.02|6.08|6.38|6.51|6.69|7.1|7.16|7.04|6.9|6.5|6.48|6.52|6.48|6.3|6.55|6.71||6.84|6.11|5.97|6.1|6.04|6.01|6.07|6.2|6.15|6.06|5.97|5.6|5.58|5.78|5.6|5.3||6.06|6.34|6.71|6.74|5.9|5.94|5.74|5.92|6.58|6.55|7.29|7.21|7.53|7.12|7|7.32|7.37|7.29||7.93|8.02|8.54|8.38|8.34|8.53|8.78|9|8.75|8.83|9.42|9.33|9.6|10.38|10.44|10.4|10.08|10.38||10.76|10.88|10.66|10.58|10.94|10.74|11.22|11.46|11.74|11.68|11.82|11.34|11.02|10.86|||10.26||10|10.12|10.6|11|11.14|11|11.22|11.3|11.18|11.28|11.16|10.72|11.54|11.6|11.6|11.3|11.66|11.86|12.14|12.3|12.94|13.44|13.7|13.76|13.44|13.1|12.8|13.2|13.42|13.28|13.58|14.38|14.36|14.4|14.6|14.58|14.42|14.56|14.8|15|15.04|15.16|16.58|16.02|15|14.46|15.02|14.76|15.02||||15.1|15.16|15.4|16.76|16.9|15.38|15.26|14.4|14.26|14.5|14.14|14.48|14.3|13.68||14.12|13.52|13|||12.38|12.56|12.5|12.28|12.72|13.28|13.58|14.26|14.48|14.6|13.06|12.84|12.7|13.24|13.76|13.3|13|12.18|11.58|11.12|11.36|11.56|11.12|11.54|11.86|12.64|12.92|13|12.52|11.48|11.36|10.86|11.2|11.4|11.28|11.16|10.66|10.5|9.76|9.64|10.12|10.3|9.3|8.9|9.23|9.4|9.61|10.12|9.3|8.97|8.18|8.26|8.21|8.58|8.58|8.88|9.19|9.36||9.06|8.89|9.26|9.62|9.76|9.66|9.86|10.1|10.52|11.02|11.08|11.56|11.58|11.6|12.02|
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM|1.04|1.04|0.92|0.86|0.91|1.03|1.02|1.06|1.05|1.05|1.06|1.09|1.12|1.21|1.3|1.3|1.42|1.5|1.46|1.49|1.49|1.51|1.4|1.21|1.16|1.06|1.02|1.1|1.1|1.02|1.05||1.12|1.2|1.18|1.2|1.19|1.21|1.21|1.27|1.24|1.25|1.22|1.21|1.26|1.17|1.15|1.15||1.2|1.23|1.33|1.34|1.32|1.3|1.3|1.3|1.36|1.27|1.29|1.29|1.25|1.17|1.15|1.14|1.15|1.17||1.19|1.21|1.27|1.3|1.3|1.32|1.31|1.35|1.37|1.43|1.44|1.47|1.51|1.47|1.49|1.45|1.42|1.47||1.53|1.51|1.52|1.52|1.54|1.6|1.62|1.66|1.71|1.71|1.71|1.63|1.72|1.62|||1.57||1.63|1.67|1.68|1.69|1.68|1.7|1.68|1.78|1.81|1.85|1.83|1.85|1.85|1.76|1.78|1.74|1.81|1.84|1.9|1.93|1.95|1.96|2|1.99|1.93|1.88|2|2.01|2.05|2.02|2.04|1.96|1.97|2.01|2.01|2.09|1.96|1.98|2.01|2.01|2.03|2.02|2.07|2.13|2.12|2.1|2.14|2.17|2.11||||2|1.97|1.98|1.96|1.95|1.93|1.93|2|2.04|2.08|2.12|2.03|1.92|1.83||1.84|1.81|1.9|||1.89|1.91|1.88|1.91|2.05|2.1|1.99|2.11|2.05|2.4|2.15|2.01|1.98|2.01|1.89|1.81|1.89|1.88|1.95|1.75|1.83|1.76|1.68|1.72|1.82|1.91|1.92|1.93|1.9|1.64|1.32|1.25|1.22|1.19|1.15|1.06|1.06|1.03|1.06|1.05|1.12|1.18|1.16|1.13|1.16|1.2|1.2|1.23|1.24|1.23|1.22|1.21|1.23|1.29|1.32|1.35|1.36|1.31||1.34|1.24|1.16|1.23|1.36|1.41|1.43|1.44|1.48|1.51|1.51|1.62|1.52|1.51|1.54|
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM|1.53|1.53|1.52|1.43|1.39|1.47|1.44|1.47|1.45|1.44|1.48|1.47|1.51|1.56|1.58|1.57|1.62|1.72|1.67|1.73|1.62|1.71|1.64|1.55|1.53|1.43|1.36|1.47|1.48|1.41|1.44||1.51|1.52|1.5|1.49|1.49|1.48|1.48|1.51|1.56|1.56|1.53|1.52|1.56|1.47|1.43|1.45||1.56|1.6|1.66|1.72|1.7|1.68|1.67|1.64|1.68|1.63|1.65|1.58|1.55|1.49|1.46|1.45|1.43|1.44||1.44|1.47|1.52|1.53|1.53|1.61|1.64|1.67|1.66|1.71|1.76|1.76|1.79|1.84|1.86|1.8|1.7|1.76||1.89|1.88|1.83|1.83|1.89|1.93|1.96|2.01|2.07|2.08|2.04|2.04|2.04|1.92|||1.87||1.92|1.99|1.97|1.93|1.94|2.04|2.13|2.22|2.22|2.21|2.18|2.15|2.17|2.11|2.08|2.02|2.1|2.09|2.17|2.19|2.24|2.29|2.37|2.35|2.29|2.25|2.28|2.3|2.39|2.4|2.48|2.44|2.42|2.44|2.39|2.49|2.45|2.5|2.61|2.64|2.67|2.6|2.72|2.83|2.83|2.84|2.94|3.15|2.9||||2.81|2.72|2.74|2.81|2.85|2.8|2.82|2.96|2.96|2.96|3.02|3|2.91|2.72||2.61|2.55|2.69|||2.8|2.81|2.79|2.76|2.89|2.98|2.9|3.15|3.26|3.36|3.44|3.15|3.1|3.15|2.95|2.77|2.62|2.62|2.27|2.07|2.16|2.05|1.91|1.89|2.02|2.15|2.14|2.27|2.08|2.1|1.84|1.74|1.8|1.76|1.61|1.41|1.36|1.28|1.28|1.25|1.35|1.39|1.41|1.38|1.39|1.54|1.57|1.63|1.64|1.63|1.6|1.59|1.62|1.64|1.67|1.71|1.82|1.72||1.7|1.65|1.62|1.87|1.89|1.92|1.96|1.95|1.98|2.18|2.17|2.26|2.28|2.21|2.24|
09814|50065|/equities/lee---man-pape|MSCI_EEM|2.3|2.3|2.31|2.3|2.3|2.31|2.31|2.33|2.32|2.38|2.37|2.41|2.46|2.49|2.5|2.5|2.49|2.51|2.48|2.56|2.61|2.65|2.61|2.6|2.57|2.57|2.54|2.52|2.53|2.52|2.5||2.56|2.56|2.56|2.55|2.55|2.54|2.6|2.61|2.64|2.61|2.58|2.55|2.59|2.59|2.56|2.52||2.58|2.66|2.69|2.76|2.71|2.72|2.73|2.71|2.77|2.78|2.74|2.73|2.68|2.64|2.62|2.62|2.65|2.74||2.74|2.8|2.83|2.84|2.82|2.87|2.85|2.91|2.93|2.95|2.99|3.1|3.16|3.17|3.13|3.06|3|3.15||3.28|3.21|3.21|3.26|3.31|3.32|3.27|3.24|3.29|3.24|3.24|3.25|3.21|3.2|||3.16||3.13|3.06|3.13|3.21|3.31|3.29|3.24|3.29|3.29|3.31|3.23|3.16|3.23|3.27|3.27|3.21|3.27|3.22|3.3|3.45|3.56|3.49|3.42|3.4|3.2|3.32|3.3|3.26|3.36|3.29|3.24|3.24|3.14|3.32|3.3|3.6|3.6|3.67|3.52|3.37|3.37|3.34|3.45|3.47|3.41|3.35|3.42|3.51|3.49||||3.49|3.43|3.41|3.45|3.52|3.55|3.55|3.54|3.61|3.63|3.56|3.58|3.48|3.33||3.37|3.31|3.35|||3.36|3.43|3.37|3.4|3.52|3.52|3.59|3.33|3.29|3.18|3.15|3|3.01|3.02|2.99|2.95|2.95|2.81|2.72|2.58|2.73|2.7|2.66|2.63|2.62|2.7|2.68|2.73|2.57|2.53|2.4|2.31|2.48|2.51|2.49|2.4|2.38|2.34|2.32|2.38|2.43|2.38|2.36|2.4|2.44|2.51|2.48|2.52|2.52|2.49|2.52|2.53|2.52|2.47|2.44|2.52|2.61|2.58||2.5|2.5|2.5|2.45|2.52|2.54|2.6|2.61|2.67|2.66|2.62|2.62|2.66|2.7|2.78|
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH|29.75|29|28.5|29.25|29|29.25|28.75|29|29|28.75|28.5||28.75|28|28|28|28|28.25|28.5|28.75||29||28.75|28.5|28.25|28.5|28.5|29|28.5|28.25|27.75|27.5|27.5|27.25|27.75|27|27.5|28|28.5|28.75|29.5|29.5|29.75|29.5|29.5|30|29.75|29.75|29.5|30|30|30.25|29.75|29.75|29.75|29.5|29.75|29.75|29|29||28.75|28.75|28.25|28|28.75|29|29|29.5|29.5|29.5|30|30.25|30.25|30.5|30.25|30|30.5|29.25|29.5|29|||28.25|28.75||29|28.75|28.5|27.5|27|27|27.25|28.25|28.5|28|||28.25|29.5|29.25|29.25||30.25|30.5|30.5|30.5|30.5|30.75|31|31.25|31.75|31.75|31.75|31.5|31.25|31.5|31|31.25|31.25|32.25|32.25|32|31.5|31.25||31|31.25|31.25|31.25|31.5|31|31.25|31.25|30.75|30|30.75|30.5|28|28|28.25|28.25|28.25|28.25|28|28.25|28.25|28|28|27.75|28.75|29|29|29.5|29.25|29.5|29.25|29.75|29.75|29.75|29.75|29.75|29.25|29.75|29.75|29.25|28|27.75|28|28.25||28.25|28|28|27.25|27.25|27.25|27.25|27|27|28.25|28.25|28.25|28.75|28.5||27.75|27.25|28|28||28|28.25|28|27.75|27.75|27.75|28|27.75|27.5|27.75|27.75|27.5|27.75|27.5|27.25|26.75|26.5|26.25|26.75|26.5|26.25|26|26.25|26.5|26.5|26.5|26.25|26.25|25.5||25.25|25.25|25|25|24.8|||25.75|25.5|25.5|26|26|25.75|26|26.5|26.5|26.75|27.5|28|28.25|28.5|28.25|28.25|28.25|28.25|28.5|29.75|30.5|30.75|30.75
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM|0.355|0.35|0.35|0.33|0.345|0.345|0.35|0.36|0.365|0.365|0.365|0.365|0.38|0.385|0.385|0.39|0.385|0.39|0.39|0.395|0.395|0.395|0.38|0.375|0.365|0.355|0.355|0.36|0.36|0.36|0.355||0.365|0.36|0.36|0.36|0.36|0.36|0.36|0.37|0.365|0.36|0.355|0.355|0.355|0.355|0.35|0.345||0.34|0.365|0.385|0.39|0.38|0.375|0.375|0.375|0.37|0.365|0.375|0.38|0.385|0.38|0.375|0.375|0.385|0.385||0.39|0.4|0.405|0.41|0.41|0.41|0.41|0.41|0.41|0.42|0.435|0.435|0.425|0.415|0.415|0.41|0.395|0.41||0.41|0.4|0.4|0.395|0.405|0.41|0.425|0.425|0.42|0.42|0.43|0.43|0.43|0.435|||0.43||0.435|0.44|0.44|0.43|0.45|0.435|0.43|0.43|0.43|0.43|0.415|0.39|0.42|0.415|0.415|0.405|0.435|0.435|0.445|0.435|0.445|0.465|0.47|0.47|0.45|0.445|0.44|0.45|0.455|0.455|0.46|0.455|0.45|0.455|0.455|0.47|0.475|0.46|0.46|0.47|0.47|0.465|0.485|0.49|0.465|0.46|0.46|0.495|0.465||||0.435|0.425|0.43|0.43|0.425|0.415|0.41|0.42|0.425|0.44|0.43|0.435|0.415|0.4||0.395|0.4|0.435|||0.43|0.43|0.42|0.415|0.43|0.43|0.44|0.47|0.47|0.49|0.5|0.465|0.45|0.435|0.39|0.375|0.37|0.355|0.345|0.335|0.32|0.325|0.33|0.305|0.295|0.3|0.285|0.305|0.3|0.275|0.25|0.245|0.248|0.247|0.227|0.22|0.219|0.224|0.223|0.223|0.227|0.237|0.233|0.228|0.23|0.249|0.246|0.248|0.239|0.232|0.241|0.24|0.242|0.249|0.246|0.25|0.255|0.255||0.255|0.25|0.25|0.28|0.285|0.285|0.285|0.285|0.285|0.29|0.295|0.3|0.305|0.305|0.31|
09817|50073|/equities/sinotruk|MSCI_EEM|14.84|14.9|14.5|14.66|14.7|14.4|14.34|14.64|14.36|14.56|14.72|14.2|14.86|14.7|14.88|15.78|15.82|16.08|15.9|15.76|15.82|16.2|15.7|16|15.78|15.9|15.54|15.38|15.54|15.96|15.92||15.7|16.22|16.22|15.94|15.62|15.64|15.66|15.64|15.42|15.58|14.32|14.26|13.94|13.28|13.32|13.38||13.56|13.76|13.58|13.44|13.42|13.02|12.82|12.62|12.12|11.6|11.36|11.52|11.78|11.56|10.96|10.8|10.74|10.98||11.46|11.76|11.98|11.76|11.62|12.32|12.34|12.64|12.76|13.04|13.68|14.1|13.96|13.68|13.3|12.26|11.96|11.86||11.64|11.4|11.26|11.18|11.3|11.5|11.4|11.5|11.76|11.6|10.9|10.96|11.2|11.4|||11.74||12|11.94|11.96|11.6|11.8|11.52|11.12|11.2|11.36|11.66|11.6|11.56|12|11.82|12|11.54|12.16|11.92|12.3|12.36|12.54|12.74|12.88|12.56|12.18|12.24|12.12|12.28|12.5|13.04|13.6|12.66|11.98|11.68|11.5|11.32|10.8|10.9|10.9|11.22|11.54|11.74|12.4|13.3|13.36|13.18|13.1|13.04|13.04||||13.08|13.1|13.3|13.02|13.2|12.68|12.48|12.38|11.98|12.1|11.74|11.34|11.14|10.76||10.34|10|10.28|||10.22|10.6|10.38|10.52|10.5|10.88|11.02|11.42|11.1|10.54|10.28|10.2|10.2|10.62|10.4|10.28|10.12|9.51|9.64|9.3|9.67|9.39|9.3|9.24|9.12|9.6|9.38|9.47|9.3|8.73|8.34|8.1|8.36|8.31|7.91|7.89|7.83|7.45|7.11|6.93|7.3|7.41|6.97|6.76|7.05|7.17|6.83|7.04|7.13|7.02|6.84|6.7|6.65|6.64|6.6|6.82|7.03|6.98||6.45|6.44|6.49|6.7|6.86|6.52|6.56|6.66|6.91|7|7.01|7.16|7.33|7.25|7.26|
09818|50020|/equities/agile-property|MSCI_EEM|0.85|0.85|0.83|0.78|0.78|0.82|0.82|0.84|0.85|0.88|0.88|0.88|0.9|0.96|1|0.99|1.07|1.12|1.1|1.11|1.11|1.36|1.32|1.24|1.23|1.13|1.07|1.14|1.14|1.13|1.15||1.2|1.18|1.16|1.18|1.16|1.17|1.18|1.22|1.2|1.23|1.22|1.22|1.27|1.23|1.21|1.22||1.26|1.3|1.38|1.42|1.4|1.38|1.36|1.33|1.39|1.3|1.32|1.26|1.25|1.2|1.17|1.15|1.16|1.16||1.18|1.22|1.27|1.26|1.26|1.29|1.35|1.41|1.41|1.46|1.46|1.48|1.5|1.53|1.52|1.48|1.45|1.49||1.57|1.54|1.55|1.56|1.58|1.61|1.65|1.7|1.76|1.76|1.68|1.76|1.78|1.69|||1.65||1.69|1.73|1.75|1.77|1.74|1.76|1.74|1.81|1.82|1.87|1.96|1.93|1.97|1.92|1.94|1.9|1.96|2.06|2.1|2.13|2.18|2.21|2.23|2.21|2.16|2.15|2.2|2.22|2.26|2.27|2.33|2.22|2.22|2.23|2.23|2.32|2.27|2.31|2.34|2.35|2.37|2.31|2.4|2.48|2.44|2.46|2.5|2.58|2.59||||2.43|2.31|2.34|2.33|2.34|2.32|2.34|2.32|2.54|2.53|2.48|2.39|2.33|2.22||2.22|2.16|2.29|||2.3|2.3|2.3|2.28|2.78|2.81|2.69|2.83|2.85|2.98|2.82|2.67|2.59|2.66|2.52|2.4|2.48|2.48|2.5|2.33|2.42|2.31|2.07|2.16|2.3|2.47|2.47|2.46|2.91|2.61|1.9|1.75|1.76|1.7|1.6|1.5|1.5|1.5|1.48|1.46|1.56|1.66|1.68|1.67|1.73|1.89|1.82|1.87|1.8|1.75|1.77|1.71|1.78|1.86|1.9|1.94|2.06|1.95||1.9|1.84|1.86|2.01|2.08|2.13|2.15|2.32|2.36|2.44|2.54|2.63|2.6|2.55|2.61|
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH|1.82|1.8|1.81|1.88|1.86|1.87|1.94|1.98|2.05|2.12|2.14|2.17|2.23|2.26|2.26|2.23|2.19|2.28|2.23|2.26|2.3|2.35|2.24|2.25|2.2|2.2|2.15|2.19|2.17|2.12|2.14||2.18|2.21|2.18|2.15|2.13|2.07|2.06|2.06|2.06|2|1.98|1.95|1.96|1.92|1.86|1.83||1.86|1.93|1.98|2.02|1.97|1.94|1.94|1.94|1.97|1.93|1.93|1.89|1.9|1.9|1.84|1.86|1.9|1.91||1.96|2.06|2.1|2.12|2.14|2.21|2.47|3.26|3.2|3.2|3.19|3.24|3.25|3.37|3.35|3.18|3.12|3.31||3.3|3.22|3.38|3.19|3.09|3.03|3|3.07|2.99|2.93|2.98|2.96|3.07|2.99|||2.96||2.86|2.98|2.97|2.76|2.56|2.46|2.46|2.47|2.48|2.52|2.45|2.49|2.66|2.63|2.75|2.74|2.81|2.78|2.86|2.87|2.94|2.83|2.89|2.93|2.87|2.81|2.87|2.9|2.95|2.93|3.16|3.22|3.1|2.97|2.83|2.72|2.7|2.75|2.85|2.9|2.93|2.91|3.04|3.13|3.11|2.97|2.94|3.06|3.1||||3.02|3|3.07|3.09|3.18|3.17|3.27|3.12|3.03|2.93|2.86|2.78|2.65|2.5||2.41|2.39|2.4|||2.38|2.42|2.37|2.34|2.45|2.45|2.52|2.54|2.48|2.46|2.47|2.35|2.29|2.29|2.25|2.11|2.1|1.91|1.76|1.67|1.72|1.79|1.76|1.8|1.85|1.85|1.8|1.78|1.65|1.61|1.52|1.48|1.51|1.51|1.45|1.4|1.3|1.27|1.27|1.25|1.32|1.37|1.33|1.31|1.32|1.45|1.48|1.55|1.58|1.58|1.6|1.6|1.6|1.62|1.66|1.69|1.74|1.75||1.66|1.67|1.7|1.72|1.72|1.71|1.73|1.75|1.85|1.89|1.9|1.97|1.97|1.96|1.99|
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH|4.18|4.15|4.13|4.17|4.15|4.17|4.16|4.26|4.3|4.41|4.47|4.51|4.6|4.55|4.52|4.58|4.58|4.62|4.64|4.67|4.75|4.83|4.7|4.75|4.73|4.7|4.6|4.57|4.59|4.58|4.5||4.62|4.66|4.62|4.66|4.56|4.57|4.57|4.65|4.73|4.42|4.4|4.42|4.52|4.47|4.43|4.42||4.58|4.6|4.63|4.6|4.45|4.46|4.48|4.42|4.38|4.32|4.31|4.29|4.25|4.22|4.17|4.45|4.37|4.51||4.57|4.73|4.91|4.99|4.86|4.94|4.86|4.96|4.86|4.9|4.98|5.04|5.15|5.18|5.29|5.35|5.36|5.44||5.36|5.34|5.25|5.24|5.3|5.52|5.59|5.65|5.75|5.63|5.62|5.58|5.68|5.65|||5.72||5.75|5.62|5.6|5.35|5.36|5.39|5.35|5.4|5.5|5.61|5.51|5.48|5.61|5.53|5.7|5.6|5.56|5.55|5.64|5.69|5.75|5.85|5.82|5.72|5.59|5.55|5.3|5.36|5.32|5.23|5.31|5.33|5.33|5.35|5.29|5.28|5|5.03|5.09|5.07|5.06|5.05|5.13|5.17|5.11|5.15|5.27|5.42|5.48||||5.56|5.52|5.58|5.53|5.59|5.46|5.3|5.37|5.46|5.35|5.29|5.44|5.25|5.01||5.05|4.95|5.12|||5.16|5.27|5.14|5.09|5.11|5.13|5.23|5.22|5.27|5.09|5.01|4.86|4.71|4.5|4.4|4.32|4.42|4.32|4.24|4.1|4.15|4.13|4.21|4.19|4.17|4.35|4.38|4.42|4.4|4.37|4.39|4.32|4.38|4.37|4.35|4.26|4.25|4.12|4.02|4.05|4.16|4.25|4.23|4.05|4.06|4.25|4.12|4.18|4.18|4|4.03|4.01|4.04|4.03|4.24|4.49|4.28|4.26||4.08|4.08|4.12|4.23|4.13|4.05|4.06|4.08|4.2|4.17|4.15|4.14|4.14|4.16|4.1|
09821|100098|/equities/powerlong|MSCI_EEM|0.83|0.82|0.81|0.79|0.79|0.8|0.8|0.84|0.79|0.83|0.83|0.84|0.85|0.85|0.87|0.87|0.93|1.04|1|1.02|1.02|1.03|0.97|0.89|0.89|0.84|0.79|0.82|0.8|0.77|0.77||0.82|0.84|0.83|0.87|0.88|0.91|0.89|0.92|0.93|0.93|0.93|0.92|0.93|0.88|0.88|0.86||0.9|0.92|0.98|1.01|1.01|0.99|0.99|0.99|1.05|0.96|0.97|0.92|0.92|0.91|0.88|0.87|0.87|0.89||0.87|0.91|0.98|1|0.99|1.02|1.02|1.07|1.09|1.13|1.16|1.16|1.17|1.17|1.17|1.15|1.13|1.18||1.2|1.19|1.18|1.18|1.2|1.22|1.23|1.26|1.3|1.32|1.33|1.31|1.32|1.26|||1.18||1.23|1.3|1.32|1.48|1.44|1.41|1.43|1.43|1.44|1.47|1.39|1.37|1.37|1.33|1.28|1.23|1.34|1.42|1.5|1.53|1.59|1.59|1.67|1.64|1.65|1.6|1.65|1.66|1.69|1.69|1.74|1.62|1.6|1.57|1.56|1.63|1.58|1.58|1.54|1.56|1.61|1.58|1.63|1.69|1.69|1.69|1.75|1.8|1.75||||1.65|1.59|1.63|1.63|1.67|1.7|1.65|1.75|1.73|1.72|1.79|1.74|1.61|1.5||1.47|1.46|1.64|||1.62|1.64|1.59|1.58|1.76|1.83|1.7|1.84|1.86|1.96|1.75|1.35|1.33|1.5|1.24|1.16|1.24|1.19|1.1|1|1.02|1.01|0.95|0.99|1.01|1.07|1.13|1.15|1.21|1.17|0.85|0.79|0.82|0.79|0.77|0.72|0.7|0.68|0.62|0.63|0.63|0.66|0.68|0.67|0.66|0.71|0.73|0.77|0.79|0.76|0.77|0.75|0.74|0.76|0.8|0.81|0.83|0.85||0.8|0.76|0.73|0.86|0.89|0.9|0.9|0.91|0.93|0.96|0.96|1|1.02|1|1.02|
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM|3.43|3.42|3.44|3.45|3.4|3.41|3.4|3.46|3.41|3.42|3.42|3.4|3.39|3.42|3.47|3.48|3.5|3.5|3.44|3.46|3.49|3.48|3.5|3.46|3.43|3.49|3.56|3.58|3.58||3.56|3.59|3.54|3.54|3.52|3.51|3.53|3.54|3.54|3.57|3.6|3.59|3.59||3.57|3.54|3.58|3.59|3.55|3.54|3.54|3.53|3.69|3.73|3.75|3.75|3.76|3.82|3.81|3.77|3.77||3.75|3.75|3.77|3.8|3.75|3.75|3.73|3.79|3.64|3.55|3.53|3.55|3.52|3.51|3.51|3.49|3.52|3.51|3.49|3.52|3.51||3.45|3.46||3.53|3.5|3.41|3.53|||3.57|3.63|3.58|3.59|3.58|3.56|3.6|3.59|3.64|3.63|3.6|3.54|3.53|3.52|3.57|3.56|3.57|3.55|3.55|3.61|3.62|3.63|3.65|3.63|3.56|3.53|3.56|3.52|3.59|3.6|3.59|3.58|3.65|3.66|3.66|3.62|3.59|3.59|3.58|3.59|3.59|3.6|3.61|3.6|3.6|3.6|3.6|3.6|3.58|3.56|3.55|3.64|3.79||3.82|3.79||3.77|3.79|3.8|3.8|3.76|||3.7|3.73|3.69|3.69|3.66|3.71|3.71|3.73|3.75|3.73|3.69|3.66|3.62|3.7||3.74|3.74|3.7|3.68||3.52|3.6|3.56|3.55|3.48|3.5|3.58|3.56|3.54|3.55|3.49|3.51|3.48|3.45|3.41|3.4|3.43|3.42|3.37||3.43|3.32|3.31|3.3|3.29||3.36|3.4|3.35|3.4|3.39|3.35|3.3|3.25|3.23|3.21|3.21|3.27|3.3|3.33|3.34|3.36|3.37|3.31||3.27|3.2|3.2|3.16|3.15|3.14|3.15|3.11|3.12||3.17|3.17|3.13|3.07|3.04|3.06|3.07|3.12|3.11|3.17|3.16|3.24|3.23|3.26|3.16||3.22|3.37|3.4|3.44
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH|11.32|11.3|11.02|10.81|10.9|10.91|10.54|9.41|9.359|9.425|9.401|9.005|9.75|10.09|10.14|10.39|10.6|10.76|10.795|10.82|10.83|10.9|10.68|10.64|10.441|10.63|10.65|10.58|10.62|10.57|10.42|9.88|9.44|9.67|9.65|9.545|9.56|9.35|9.26|9.32||9.36|9.25|9.14|9.095|9.135|9.69|9.71|9.82|9.81|9.7||9.6099|9.57|9.5|9.49|9.38|9.45|9.2836|9.4875|9.1225|9.01|8.82|8.69|8.55|8.535||9.04|8.94|8.93|8.78|8.78|8.71|8.51|8.5799|8.59|8.595|8.42|8.33|8.43|8.42|8.39|8.2|8.115|8.1795|8.145|8.42|8.2639|8.1899|8.135|8.04|7.93|7.94|7.985|8.295|8.43|8.255|8.895|8.8709|8.49|8.1|7.89||7.82|7.825|7.92|8.105|8.02|8.055|8.13|7.97|7.705|7.46|7.555|7.6099|7.62|7.4|7.34|7.42|7.405|7.72|7.565|7.5|7.73|7.88|7.835|8.02|8.04|8.06|8.04|7.9|8.23|8.1901|8.14|7.925|7.9||8.02|8.13|7.87|7.9|7.61|7.65|7.555|7.775|7.8|8.108|8.44|8.3057|8.315|8.26|8.31|8.33|8.385|8.28|8.3101|8.225|8.255|8.175|8.33|8.39||8.23|8.02|8.01|7.815|7.895|7.72|7.4|7.4|7.42||8.155|8.185|8.17|8.23||8.2231|7.875|7.7|7.44|7.28|7.07|7.09|6.95|7.58|7.3|7.46|7.7|7.54|7.49|7.735|7.74|7.745|8.09|8.13|8.0607|8.19||8.04|7.99|7.815|7.81|7.685|7.76|7.86|7.52|7.7|7.64|8.49|8.65|8.52|8.425|7.97|8.15|8.43|8.32|8.3|8.41|8.55|8.55|8.6|8.51|8.615|8.3|8.205|8.28|8.138|8|8.095|8.24|8.47|8.3199|8.52|8.44|8.44|8.02|7.68|7.5|7.57|7.585|7.42|7.59|8.155|8.31|8.285|7.98|7.9891|8.235|8.71|8.852|8.97
09824|100109|/equities/zhaojin-mining|MSCI_EEM|10.06|9.96|10.34|10.24|9.88|9.72|9.71|10.02|9.94|10|9.97|10.16|10.5|10.44|10.5|10.24|10.28|10.22|10.56|10.76|11|10.88|10.7|11.38|11.18|11.24|11.38|11.36|11.5|11.5|11.14||11.12|11.06|10.74|10.24|10.18|9.73|9.82|10.04|10.12|9.88|9.71|9.76|9.68|10.36|10.3|10.2||10.34|10.72|10.54|10.52|10.08|10.54|10.78|10.72|11.2|10.7|11|10.6|10.4|11.52|11.18|10.34|10.52|10.74||10.7|10.5|10.8|11.08|10.62|11.02|11.06|11.54|11.52|11.44|12.5|12.94|13.1|13.12|13.2|13.4|12.86|12.34||12.2|11.84|12.06|12.28|12.1|12.72|12.84|13.22|12.96|13.16|13.7|13.22|13.02|12.02|||12.44||11.64|11.28|11.56|11.26|11.34|11.34|11.4|11.48|11.04|10.56|10.48|9.96|9.3|9.26|9.38|9.32|8.66|8.07|8.06|8.23|8.64|8.66|8.55|8.45|8.23|8.2|8.1|8.3|8.4|8.49|8.4|8.22|8.06|8.11|8.12|8.19|8.21|8.2|8.48|8.4|8.59|8.6|8.9|9.3|9|8.95|8.93|9.25|9.3||||9.11|8.94|9.05|8.9|8.99|9.3|9.3|9.3|9.32|9.3|8.86|9.16|9.04|8.53||8.57|8.4|8.34|||8.28|8.42|8.4|8.13|8.25|8.28|8.52|8.67|8.39|8.44|8.5|8.37|8.35|8.19|8.38|8.73|8.65|8.48|8.39|8.24|8.33|8.38|8.2|8.08|7.9|7.9|7.97|8.16|8|7.96|8.29|7.68|7.9|7.36|7.4|6.56|6.55|6.59|6.37|6.42|6.56|6.56|6.11|5.91|6.05|5.91|5.78|6.01|6.04|5.99|5.99|5.82|5.62|5.51|5.47|5.72|5.67|5.59||5.34|5.3|5.24|5.16|5.31|5.35|5.71|5.65|5.63|5.65|5.55|5.58|5.68|5.61|5.93|
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH|5.25|5.22|4.9|5.27|5.33|5.33|5.36|5.46|5.57|5.64|5.57|5.51|5.58|5.65|5.7|5.56|5.47|5.79|5.71|5.73|5.9|6|6.07|6.08|6.07|5.86|5.78|5.83|5.91|5.94|6.04||6.16|6.13|6.02|6.09|6.14|6.18|6.23|6.42|6.51|6.55|6.62|6.55|6.5|6.59|6.58|6.52||6.62|6.67|6.79|6.86|6.82|7.12|7.14|7.37|7.43|7.36|7.32|7.36|7.28|7.33|7.16|7.33|7.41|7.31||7.08|7.23|7.48|7.41|7.14|7.17|7.31|7.32|7.29|7.44|7.49|7.81|7.71|7.72|7.82|7.7|7.45|7.6||7.58|7.03|6.72|6.71|6.79|6.69|6.65|6.6|6.47|6.55|6.5|6.38|6.28|6.2|||6.08||6.05|5.99|6.17|6.39|7.05|7.12|6.91|6.88|6.88|7.02|6.88|6.8|7.17|6.79|6.62|6.6|6.67|6.61|6.72|6.7|6.84|6.55|6.44|6.41|6.46|6.31|6.28|6.5|6.62|6.62|6.63|6.5|6.25|6.11|6.12|6.19|6.1|6.03|6.05|5.98|5.86|5.84|5.98|5.98|5.88|5.8|5.91|6.05|5.93||||5.92|5.81|5.74|5.71|5.84|5.84|5.78|5.83|5.78|6.1|6.18|6.23|6.4|6.2||6.3|6.16|6.18|||6.23|6.39|6.33|6.25|6.37|6.47|6.34|6.58|6.54|6.52|6.53|6.31|6.25|6.28|6.43|6.33|6.08|6.16|6.11|6.04|6.15|6.2|6.13|6.31|6.41|6.48|6.3|6.27|6.22|6.15|6.09|5.93|5.95|5.89|6.02|6.07|5.87|5.68|5.35|5.25|5.29|5.76|5.4|5.31|5.33|5.61|5.62|5.82|5.68|5.52|5.47|5.38|5.26|5.25|5.37|5.47|5.51|5.35||5.36|5.25|5.3|5.26|5.43|5.4|5.45|5.4|5.45|5.54|5.59|5.8|5.74|5.71|5.78|
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|8.29|8.25|8.25|8.24|8.27|8.25|8.24|8.31|8.33|8.28|8.325|8.27|7.96|8.13|8.11|8.06|8.145|7.91|7.83|7.72|7.88|7.91|7.89|7.85|7.82|7.84|7.82|7.85|7.79|7.8|7.79|7.92|7.9|8.21|8.2|8.1|7.79|7.19|7.15|7.175||7.19|7.155|7.15|7.175|7.2|7.2|7.1493|7.1518|7.17|7.18||7.13|7.34|7.245|7.245|7.17|7.11|7|6.885|5.86|5.96|5.87|5.67|5.13|4.98||4.91|4.86|4.91|5.01|5.11|5.115|5.8|5.85|6.18|6.06|5.875|5.72|5.75|5.91|5.88|5.895|5.86|5.755|5.885|6.195|6.15|5.925|6.025|5.94|6.04|6.38|6.59|6.51|6.58|6.605|6.605|6.56|6.31|6.63|6.5||6.255|6.155|6.4|6.66|6.93|6.72|6.6|6.55|6.43|6.62|6.745|6.45|6.03|5.95|6.2|6.1206|6.095|6.48|6.4073|6.455|6.545|6.77|6.885|7.34|7.23|6.95|7|6.755|7.06|6.885|7.44|7.47|7.605||7.9|8.15|8.12|8.2|8.47|8.54|8.78|8.66|8.39|8.5|8.682|8.795|8.455|8.26|8.23|8.64|8.56|8.15|8.305|8.3155|8.06|8|8.13|8.185||7.86|7.7|7.83|7.74|7.84|7.3|7.64|7.9007|7.78||7.5815|7.38|7.46|7.71||7.51|7.75|7.32|7.24|7.35|7.51|7.485|7.38|7.48|7.52|7.6|7.71|7.2|7.64|7.645|6.95|6.71|6.7|6.52|6.4|6.355||6.44|5.63|6.19|6.405|6.12|6.4|7.02|6.35|6.23|5.6|5.34|5.61|5.89|5.795|5.45|5.46|5.4|5.21|5.23|5.695|5.94|5.835|5|6.585|6.705|6.59|7.08|7.16|7.14|7|7.29|7.21|7.49|7.48|8.16|8.23|7.995|7.725|7.68|7.345|7.89|8.02|7.98|7.67|8.145|8.18|8.48|8.33|8.33|8.6|8.455|8.4|8.59
09827|100120|/equities/lijun-intl|MSCI_EEM|4.09|4.05|4.02|4.03|4.05|4.02|3.96|4.01|4.06|4.08|3.98|3.93|4.03|4.06|4.19|4.06|4.01|4.11|4.07|4.08|4.25|4.3|4.28|4.29|4.24|4.34|4.32|4.45|4.44|4.33|4.38||4.46|4.44|4.38|4.49|4.5|4.28|4.32|4.64|4.87|4.92|4.92|4.93|4.93|4.97|4.92|4.83||4.92|5.06|5.06|5.1|5.02|4.98|4.97|5.02|5.11|5|5.01|4.85|4.74|4.78|4.71|4.68|4.76|4.81||4.7|4.81|4.92|4.99|4.98|4.93|4.92|4.93|4.82|4.9|4.91|4.84|4.8|5.13|5.17|5.26|5.27|5.32||5.41|5.38|5.24|5.2|5.27|5.26|5.29|5.24|5.14|5.02|5.15|4.91|4.8|4.68|||4.61||4.53|4.49|4.62|4.22|4.11|3.97|3.89|3.91|3.9|3.95|3.97|3.89|4.05|4|4.11|4.07|4.16|4.32|4.44|4.21|4.37|4.67|4.75|4.67|4.64|4.58|4.53|4.61|4.67|4.67|4.71|4.62|4.69|4.64|4.67|4.68|4.63|4.66|4.68|4.71|4.57|4.58|4.7|4.8|4.71|4.78|4.77|5.01|5.03||||5.08|5.02|5.01|5.01|5.1|5.14|5.14|5.09|5|5|4.94|4.96|4.83|4.26||4.3|4.16|4.16|||4.2|4.22|4.13|3.9|4.1|4.14|4.08|4.13|4.15|4.01|4.02|4.1|4.1|4.06|3.97|3.81|3.77|3.79|3.7|3.57|3.62|3.72|3.7|3.73|3.75|3.88|3.86|3.85|3.94|3.83|3.67|3.54|3.6|3.6|3.6|3.5|3.47|3.37|3.26|3.24|3.3|3.39|3.3|3.3|3.3|3.56|3.47|3.61|3.46|3.36|3.3|3.22|3.3|3.21|3.13|3.26|3.34|3.26||3.21|3.22|3.2|3.16|3.16|3.23|3.28|3.27|3.28|3.28|3.29|3.37|3.51|3.57|3.54|
09828|100041|/equities/shenzhen-inves|MSCI_EEM|1.41|1.4|1.39|1.37|1.38|1.38|1.36|1.38|1.37|1.39|1.39|1.38|1.42|1.43|1.44|1.44|1.4|1.53|1.49|1.5|1.51|1.54|1.51|1.48|1.47|1.43|1.4|1.41|1.42|1.4|1.41||1.4|1.4|1.4|1.39|1.37|1.36|1.37|1.4|1.42|1.41|1.38|1.36|1.39|1.38|1.33|1.32||1.34|1.37|1.39|1.37|1.35|1.35|1.37|1.37|1.39|1.36|1.35|1.29|1.29|1.29|1.36|1.37|1.38|1.43||1.43|1.45|1.47|1.48|1.48|1.49|1.48|1.5|1.52|1.52|1.55|1.59|1.56|1.51|1.51|1.49|1.47|1.48||1.51|1.49|1.46|1.49|1.51|1.5|1.49|1.49|1.51|1.51|1.49|1.47|1.5|1.42|||1.4||1.38|1.37|1.38|1.32|1.24|1.24|1.24|1.25|1.25|1.26|1.24|1.24|1.25|1.24|1.24|1.22|1.27|1.29|1.35|1.35|1.38|1.41|1.42|1.42|1.41|1.4|1.37|1.42|1.46|1.45|1.45|1.44|1.43|1.44|1.48|1.5|1.47|1.5|1.5|1.51|1.52|1.51|1.54|1.57|1.53|1.51|1.53|1.54|1.5||||1.46|1.44|1.44|1.44|1.41|1.38|1.38|1.39|1.41|1.41|1.4|1.4|1.39|1.32||1.32|1.31|1.31|||1.32|1.31|1.3|1.3|1.35|1.36|1.32|1.33|1.36|1.4|1.32|1.24|1.25|1.29|1.26|1.23|1.24|1.25|1.22|1.18|1.19|1.17|1.19|1.19|1.19|1.22|1.22|1.23|1.26|1.21|1.12|1.09|1.1|1.1|1.07|1.05|1.04|1.03|1.03|1.01|1.08|1.11|1.1|1.09|1.09|1.14|1.12|1.15|1.12|1.1|1.11|1.1|1.1|1.13|1.14|1.16|1.19|1.18||1.14|1.11|1.11|1.13|1.12|1.18|1.25|1.3|1.34|1.37|1.38|1.38|1.39|1.38|1.43|
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH|1.97|1.96|1.94|1.88|1.88|1.87|1.77|1.8|1.8|1.76|1.8|1.78|1.82|1.85|1.89|1.95|2.02|2.1|2.15|2.16|2.28|2.33|2.47|2.41|2.37|2.42|2.37|2.63|2.56|2.28|2.22||2.23|2.16|2.1|1.97|1.96|1.91|1.83|1.81|1.94|1.86|1.82|1.89|1.91|1.91|1.84|1.78||1.84|1.8|1.82|1.85|1.83|1.82|1.81|1.8|1.75|1.75|1.76|1.78|1.75|1.77|1.72|1.69|1.68|1.68||1.67|1.69|1.73|1.69|1.68|1.72|1.73|1.7|1.76|1.82|1.81|1.81|1.82|1.86|1.9|1.86|1.81|1.86||1.85|1.81|1.82|1.82|1.83|1.84|1.87|1.88|1.94|1.93|1.96|1.94|1.99|1.98|||1.95||2.05|2.05|2.04|2.02|2.03|2.02|2.05|2.1|2.08|2.08|2|1.99|1.91|1.87|1.87|1.82|1.88|1.92|1.98|1.99|2.08|2.07|2.06|1.98|1.92|1.91|1.9|1.95|1.9|1.85|1.88|1.81|1.82|1.86|1.84|1.89|1.92|1.93|1.93|1.95|1.93|1.92|2.02|2.1|2.07|2.05|2.13|2.24|2.23||||2.09|1.97|1.97|1.95|1.98|1.95|1.92|1.96|2.01|2|1.97|2|1.96|1.93||1.88|1.82|1.79|||1.74|1.73|1.69|1.67|1.71|1.69|1.73|1.76|1.73|1.76|1.85|1.82|1.82|1.8|1.72|1.66|1.68|1.61|1.53|1.46|1.54|1.57|1.55|1.55|1.56|1.63|1.6|1.7|1.66|1.62|1.53|1.44|1.48|1.52|1.48|1.4|1.38|1.3|1.23|1.23|1.24|1.33|1.29|1.22|1.25|1.45|1.43|1.51|1.51|1.43|1.45|1.43|1.49|1.6|1.62|1.73|1.79|1.72||1.64|1.62|1.68|1.75|1.8|1.74|1.74|1.74|1.78|1.85|1.85|1.91|1.97|1.94|1.9|
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM|0.785|0.785|0.785|0.805|0.805|0.805|0.805|0.805|0.805|0.805|0.81|0.81|0.81|0.81|0.815|0.82|0.82|0.83|0.83|0.84|0.83|0.835|0.82|0.815|0.815|0.82|0.805|0.805|0.81||0.81|0.81|0.81|0.805|0.81|0.815|0.82|0.82|0.82|0.82|0.82|0.795|0.795||0.8|0.805|0.81|0.84|0.87|0.88|0.87|0.895|0.87|0.915|0.915|0.91|0.91|0.91|0.905|0.925|0.925||0.935|0.935|0.925|0.925|0.935|0.94|0.95|0.98|0.99|0.98|0.985|0.93|0.92|0.895|0.89|0.905|0.905|0.92|0.845|0.86|0.89||0.89|0.85||0.835|0.83|0.825|0.815|||0.85|0.89|0.93|0.945|0.98|0.995|0.985|1.01|0.98|0.945|0.94|0.92|0.92|0.925|0.92|0.925|0.92|0.92|0.885|0.905|0.895|0.915|0.87|0.865|0.83|0.78|0.775|0.77|0.755|0.755|0.75|0.75|0.765|0.765|0.75|0.74|0.74|0.755|0.77|0.77|0.78|0.795|0.8|0.785|0.76|0.765|0.755|0.75|0.765|0.78|0.795|0.8|0.815||0.815|0.81||0.81|0.825|0.845|0.83|0.82|||0.835|0.84|0.835|0.83|0.815|0.8|0.81|0.8|0.81|0.835|0.855|0.83|0.83|0.85||0.87|0.865|0.855|0.84||0.785|0.73|0.715|0.72|0.735|0.735|0.79|0.79|0.815|0.835|0.835|0.83|0.835|0.84|0.845|0.85|0.86|0.88|0.88||0.89|0.895|0.88|0.89|0.87||0.895|0.925|0.94|0.935|0.93|0.91|0.915|0.89|0.875|0.87|0.86|0.925|0.915|0.95|0.925|0.91|0.855|0.835||0.855|0.82|0.845|0.865|0.81|0.76|0.72|0.71|0.705||0.735|0.7|0.685|0.67|0.665|0.655|0.64|0.65|0.665|0.655|0.67|0.66|0.68|0.69|0.7||0.73|0.745|0.745|0.755
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM|37.9|38.9|37.6|36.65|34.55|37.65|37.6|38.4|38.8|38.85|39.25|38.75|39.35|39.4|39.6|39.5|40.8|41.55|40.6|41|40.8|41.2|39.6|39.1|37.75|36.85|35.1|36.2|36.35|35.9|36.4||37.6|37.7|37.15|36.25|35.5|35.7|36.55|37.65|37.85|37.7|37.15|36.35|37.7|36.6|36.05|36.55||36.75|38|39.7|41.05|40.6|40.2|39.8|39.95|40.6|39.45|39.25|39.5|38.9|36.5|35.55|36|37.2|37.7||39.4|40|40|39.8|39|39.6|40.15|41.65|41.05|41.8|41.7|42.85|44.2|45.55|47|46.85|45.4|45.8||47.05|46.1|45.15|45.45|46|46.25|46.05|47.6|48.55|48.65|49|48|48.55|47.7|||46.1||46.5|47.75|46.45|44.9|42.25|41.4|41.2|42.45|42.2|43.45|42.35|42.55|43.3|42.3|42.7|42.4|43.3|43.5|44.65|46.05|48.15|50.45|50.5|50.25|48.1|47.1|47.6|48.55|49.65|50|50.3|50.1|50.55|50.7|49.65|50.8|50|50.05|50.5|50.4|51.1|50.45|52.2|55.25|54.55|54.15|55.55|59.05|57.95||||56.6|54.25|53.75|53.7|53.8|54.25|54.2|55.05|54.8|55.15|56.5|52.85|49.4|44.65||44.2|44.15|45.35|||45.85|46.1|45.9|45.65|47.3|46.3|45.4|46.55|46.75|46.6|46.2|44.5|44.15|46.3|45|42.55|44.65|43.95|43.65|41.2|42.2|41.75|39.6|39.5|39.35|41.05|40.35|41.5|39|40.25|35.9|33.6|33.6|33.3|33.65|30.85|30.45|30.05|28.4|28.5|30.25|32|31.6|30.75|30.85|35.8|36.55|38.2|37.6|37.9|38.8|38.7|38.9|39|39.8|40.2|41.7|41.8||41.7|40.8|39.95|42.75|42.2|42.85|43.2|43.8|44.8|46.3|46.15|48.2|49.05|48|47.9|
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH|1.8215|1.7522|1.7037|1.7211|1.6206|1.5133|1.4925|1.541|1.6414|1.7522|1.8215|1.8423|1.8838|2.0223|2.0016|1.9392|2.05|2.147|2.1063|2.0639|2.1989|2.2093|2.1747|2.0916|2.1331|2.1262|2.1331|2.1401|2.1273|2.1678|2.1262|2.1331|2.2717|2.4517|2.4032|2.3894|2.3894|2.3686|2.3617|2.4725||2.5418|2.4597|2.4037|2.424|2.5141|2.4448|2.4725|2.5695|2.5348|2.4864||2.7114|2.431|2.2786|2.2024|2.1683|2.2024|2.2578|2.2232|2.0916|2.1084|2.1401|2.0085|1.9946|2.0916||2.1678|2.1955|2.3063|2.244|2.1747|2.1193|2.1678|2.1262|2.1427|2.2163|2.1539|2.0673|2.0327|2.0847|2.1885|2.1747|2.1608|2.1262|2.1124|2.1851|2.1568|2.0916|2.0431|1.9635|2.057|2.1331|2.1539|2.1262|2.1228|2.1262|2.1401|2.147|2.1124|2.2093|2.1955||2.2232|2.2232|2.3478|2.4448|2.469|2.4448|2.2717|2.282|2.2786|2.3409|2.3201|2.2163|2.1955|2.6214|2.6595|2.5577|2.6041|2.7378|2.708|2.6526|2.6941|2.85|2.9158|3.1339|3.269|2.9642|2.985|2.9712|3.0336|2.9435|3.1235|3.1582|3.1457||3.269|3.4352|3.4213|3.5148|3.5945|3.5045|3.7815|3.6984|3.6776|3.643|3.9269|4.2455|3.92|3.6637|3.6776|3.9616|3.9616|3.7746|3.8784|3.6776|3.5945|3.2413|3.269|3.3244||3.4421|3.1582|3.3314|3.359|3.4352|3.2274|3.0716|2.9975|2.7842||2.521|2.3617|2.4794|2.5279||2.4933|2.4344|2.192|2.0639|2.0128|2.0916|2.0223|2.0777|2.057|1.9461|1.96|1.8353|1.7176|1.8042|1.8769|1.7661|1.7799|1.6518|1.4856|1.3921|1.4821||1.5514|1.5167|1.5687|1.683|1.7869|1.9115|1.7522|1.4925|1.4579|1.3852|1.2986|1.3782|1.4059|1.3644|1.2674|1.2951|1.3228|1.2189|1.2328|1.2605|1.2259|1.2259|1.1358|1.2328|1.2951|1.309|1.4059|1.4129|1.3713|1.3782|1.4336|1.4302|1.4241|1.5375|1.6137|1.6587|1.6137|1.5271|1.5306|1.5652|1.6899|1.7245|1.683|1.7938|1.8353|1.863|1.9108|1.9046|1.9323|2.0154|1.9946|2.0431|2.542
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM|7.15|7|6.85|6.8|6.7|6.65|6.6|6.65|6.5|6.35|6.35||6.8|6.8|6.85|6.85|6.8|7|7|7.15||7.2||7.15|7.15|7.3|7.3|7.4|7.4|7.35|7.25|7.3|7.15|7|7.15|7.35|7.1|7.1|7.2|7.45|7.25|7.25|7.35|7.55|7.5|7.8|7.8|8|8.1|8.7|8.9|8.9|8.85|8.9|9|9|9|9|8.85|8.8|9.15||9.25|9.2|9.15|9.1|9|8.95|9.15|9.1|8.9|8.75|8.95|9.05|9.05|8.9|8.95|9|9.1|9.5|9.25|9.15|||8.95|9||8.95|8.95|8.9|9|9.2|9.4|9.6|9.95|10.3|10.1|||10|10.1|10.1|10.1||10.1|10.3|10.2|10.2|10.3|10.4|10.4|10.4|10.5|10.4|10.5|10.4|10.2|10|9.75|10|9.9|10.1|10.6|10.8|10.7|10.7||10.7|10.9|11|11.1|11.1|11|11.1|10.9|10.8|10.7|10.4|10.1|10.1|10.4|10.6|11.2|11.3|11.4|11|11|11|10.6|10.3|10.2|10.3|10.4|10.4|10.2|10.2|10.1|10.2|10.3|10.4|10.7|10.7|10.7|10.9|10.6|10.8|10.3|10.3|9.75|9.7|9.8||10|10|9.9|9.95|9.6|9.05|9.15|8.7|8.65|9.05|9.3|9.3|9.4|9.75||9.75|9.75|9.7|9.7||9.85|9.9|9.85|9.8|9.8|9.9|9.85|9.7|9.7|10|9.9|10|10.3|10.3|10|9.7|9.85|10|11.3|11.4|11.1|11|11.1|11.1|11|11.1|11|11|11||11|11|11.3|11.2|10.9|||10.8|10.8|11.3|11.8|11.6|11.3|11.1|10.9|11|11.1|11.4|11.7|12.1|12.2|12|12|12.2|12.1|12.9|13.1|13.2|13.4|13.5
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM|1.2978|1.3076|1.2978|1.2881|1.2881|1.2881|1.2783|1.3076|1.2978|1.2881|1.2881|1.2685|1.2685|1.2881|1.2685|1.3173|1.3271|1.3271|1.3369|1.3369|1.3564|1.3466|1.3271|1.3173|1.3076|1.3369|1.2881|1.2881|1.2881||1.2978|1.2685|1.2588|1.2393|1.2685|1.2783|1.2588|1.2783|1.2588|1.2588|1.2588|1.2588|1.2393||1.249|1.249|1.2393|1.2881|1.2783|1.2881|1.249|1.2783|1.2588|1.3173|1.3271|1.3466|1.3564|1.3466|1.3369|1.3759|1.3759||1.3856|1.3954|1.3856|1.3759|1.3564|1.3954|1.3759|1.3954|1.4344|1.4247|1.4442|1.3564|1.3369|1.2881|1.2783|1.3076|1.2881|1.2881|1.1515|1.1417|1.1807||1.2198|1.1905||1.1807|1.21|1.2393|1.2393|||1.249|1.249|1.2881|1.3076|1.3564|1.3369|1.3173|1.3369|1.3271|1.3076|1.2978|1.2881|1.2783|1.2685|1.249|1.2685|1.249|1.2295|1.249|1.2978|1.249|1.249|1.1905|1.1612|1.1807|1.0734|1.0636|1.0344|1.0539|1.0636|1.0539|1.0539|1.0441|1.0441|1.0344|1.0246|1.0344|1.0344|1.0246|1.0246|1.0539|1.0929|1.1027|1.0734|1.0734|1.0441|1.0344|1.0344|1.0148|1.0441|1.0441|1.0441|1.0636||1.0441|1.0246||1.0246|1.0344|1.0441|1.0344|1.0246|||1.0441|1.0344|1.0344|1.0148|1.0148|0.9953|1.0051|1.0344|1.0344|1.0246|1.0344|1.0246|1.0344|1.0636||1.0734|1.0734|1.0539|1.1027||1.0734|1.0539|1.0246|1.0051|1.0148|1.0051|1.0148|1.0344|1.0441|1.0441|1.0246|1.0246|1.0051|1.0051|1.0344|1.0441|1.0344|1.0539|1.0734||1.0734|1.0734|1.0539|1.0441|1.0441||1.0636|1.0831|1.1027|1.1222|1.1222|1.0734|1.0734|1.0734|1.0441|1.0539|1.07|1.18|1.18|1.22|1.18|1.17|1.12|1.1||1.09|1.09|1.13|1.13|1.12|1.12|1.07|1.03|1.04||1.08|1.09|1.07|1.05|1.03|1.01|1|1|0.99|0.985|1|0.98|0.99|0.98|0.975||1.01|1.01|1.02|1.01
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM|0.085|0.088|0.088|0.088|0.088|0.091|0.092|0.095|0.096|0.092|0.098|0.101|0.101|0.102|0.102|0.103|0.106|0.11|0.11|0.11|0.114|0.12|0.12|0.112|0.113|0.111|0.106|0.114|0.114|0.115|0.113||0.119|0.122|0.122|0.123|0.123|0.121|0.122|0.127|0.126|0.131|0.13|0.126|0.13|0.13|0.124|0.129||0.189|0.16|0.153|0.139|0.133|0.135|0.134|0.135|0.146|0.118|0.122|0.121|0.115|0.111|0.105|0.103|0.1|0.1||0.113|0.118|0.128|0.123|0.132|0.14|0.143|0.151|0.151|0.162|0.164|0.171|0.176|0.177|0.185|0.182|0.18|0.209||0.189|0.162|0.162|0.164|0.164|0.161|0.173|0.184|0.194|0.194|0.193|0.2|0.2|0.193|||0.189||0.192|0.205|0.21|0.212|0.22|0.218|0.218|0.226|0.247|0.255|0.247|0.25|0.26|0.255|0.247|0.241|0.27|0.31|0.31|0.31|0.32|0.325|0.335|0.335|0.33|0.32|0.335|0.34|0.345|0.345|0.35|0.335|0.335|0.335|0.335|0.36|0.365|0.365|0.365|0.375|0.375|0.38|0.385|0.4|0.4|0.395|0.4|0.415|0.41||||0.385|0.38|0.395|0.4|0.41|0.405|0.4|0.42|0.425|0.43|0.435|0.44|0.44|0.425||0.42|0.415|0.435|||0.43|0.435|0.415|0.42|0.46|0.465|0.45|0.475|0.495|0.465|0.39|0.36|0.35|0.36|0.35|0.33|0.345|0.335|0.355|0.315|0.325|0.315|0.295|0.31|0.335|0.36|0.375|0.35|0.355|0.335|0.265|0.25|0.245|0.244|0.23|0.217|0.215|0.21|0.206|0.206|0.213|0.227|0.227|0.225|0.229|0.244|0.244|0.245|0.248|0.243|0.241|0.238|0.238|0.237|0.238|0.235|0.25|0.265||0.25|0.234|0.24|0.255|0.27|0.28|0.285|0.295|0.3|0.31|0.31|0.33|0.34|0.33|0.34|
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM|12.7|12.7|12.3|12.7|13|13.7|13.3|12.8|14|13.8|15.1|14.7|15.3|15.3|15.3|15.2|15.2|17.5|18|18.6|18|18|20|19.6|20.3|20.5|20.3|20.8|20.5|21|20.6|20.3|21.4|21.7|21.941|21.2|21.3|20.5|20.4|20.5||20.5|21.4|20.9|20.416|20.8|20.2|21.2|21.8|22.3|22.5||21.9|21.8|21.5|21.3|21|21.531|21.4|20|22.2|23|24.1|25.5|25.8|26.2||26.4|26.1|27.7|27.8|27.1|26.5|27.6|27.6|28.1|28.1|28|28.3|28.5|28|29.3|29.1|29.1|29.4|29.5|30.5|29.9|28.901|27.9|27.5|27.8|28.2|27.4|28.2|28.26|28.5|27.8|28.35|28.2|28.4|28.601||27.55|27.3|27.1|27.2|27.8|27.6|28.35|26.7|28.2|28|29.2|28.95|28.5|28.2|28.9|28.2|28.1|28.2|27.5|28.7|29.3|28.3|29.6|30.4|31.7|28.7|28.8|29.2|28.682|28.6|28.1|27.5|28.375||28.9|29.2|29.5|29|29.7|29.4|30|28.5|28.8|28.9|29.8|29.5|28.5|28.9|28.7|30.8|31|30.4|32.4|31.6|32.75|31.6|33.6|32.5||29.2|27.2|27.5|26.5|26|25.101|24.2|21.7|20.1||21.4|21.1|20.6|19.7||20.3|20.2|21.6|22.1|23.3|25.5|26|26.5|26.7|25.6|27.2|25.4|23.7|23.23|23.5|25.3|25|24.6|24.4|23|22.4||22.1|21.7|21.6|22.4|21.4|22.1|22.4|21|20|18.8|18.25|19.1|19.4|18.6|19.5|19|19|19.515|19.1|19|17.3|17.1|17|20.75|20.6|20.8|21.4|21.7|21.3|20.6|20.7|21|22.1|23.2|24.6|25|25.2|23.1|23.2|23.9|25.2|25.6|25.55|26.6|29|29.6|30.3|30.6|29.55|30.55|30.6|33|32.3
09837|50017|/equities/evergrande|MSCI_EEM|0.3|0.22|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|||1.65||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65||||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65||1.65|1.65|1.65|||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|
09838|41432|/equities/colbun|MSCI_EEM|116.1834|119.4117|118.853|119.5979|119.731|118.8441|117.9572|116.1834|114.587|113.5227||113.3808|113.9839|116.2632|113.5227|113.5227|111.3143|110.862|113.5227|115.3054|116.1834|116.4495|115.3852|117.0792|118.853|120.068|117.9661|117.6379|114.4273|111.6602|111.8376|112.423|111.7489|111.1281|110.8531|110.1968|109.9574|109.1237|108.8222|110.9507|111.5006|110.1791|111.7578|109.9751|109.9751|109.6026||109.9663|111.7489||109.5139|109.0971|108.4674|108.4674|107.4209|108.2102|108.0239|105.5495|104.6537|106.055|106.0018|106.0728|105.9841|104.1393|104.228|104.6715|106.6138|105.7269|103.7669|100.2547|103.0573|104.2103|101.9931|98.2237|98.2237|99.7758|98.4632|96.6717|98.4455|98.4455|98.9333|97.1151|95.4992|95.4071|92.1735|92.1484||92.9861|94.3515|92.0646|90.8918|88.7975|87.7085|88.9651|91.4782|89.8028|89.6352|90.3975|87.5577|87.1221|84.944|85.1702||85.4802|85.5221|85.12|84.7765|84.1063|81.9283|82.9335|82.6152|81.2581|79.9429|79.5827|80.5042|79.6665|79.6078|78.1418|76.4915|76.7596|81.1492|80.9565|80.4204|82.8833|84.609|83.1011|82.9335|82.0958|80.8392|77.9073|78.4937|78.3429|78.4015|78.6109|77.9659|77.9156|77.9073|77.3209|78.5858|78.4183|79.5827|78.0748|80.0937|77.9324|77.4884|76.2318|75.4025|76.4999|77.0695|77.0695|75.3941|74.2883|77.4968|76.2318|76.9271|75.3941|74.9753|73.9114|72.9145|73.1323|73.1155|73.1155|72.1689|73.5679|73.6265|72.8977|73.459|72.2694|72.2192|72.1689|72.5459||72.8475|70.5354|69.949|71.6495|69.6139|70.3678|70.5019|68.7259|65.7102|64.7552|63.7499|63.6829|62.9122|63.7499|62.9206|63.8575||63.6985|66.1001|66.124|65.2094|63.619|62.8237|63.619|63.7383|64.4142|64.6448|65.2412|67.5951|66.8953|66.0047|67.6747|68.788|69.2651|69.1856|70.1797|70.8636|69.9888|72.3825|73.5594|72.8278|73.8219|73.4799|||68.4063|69.2811|67.2771|66.5454|67.5951|66.8794|66.4023|65.3923|64.4142|63.9768|62.9987|62.0285|62.1875|61.2333||63.619|65.2094|65.2492|64.8118|63.619|66.0047|65.2174|65.6866|63.6985|64.0245|64.8357|66.0047|66.0126|67.6031|||68.2313|67.6747|68.3904|71.5634
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH|0.79|0.8|0.8|0.79|0.78|0.78|0.77|0.81|0.82|0.81|0.81|0.81|0.85|0.86|0.87|0.87|0.9|0.95|0.94|0.95|0.97|0.99|0.92|0.91|0.89|0.86|0.84|0.86|0.86|0.85|0.86||0.91|0.9|0.87|0.86|0.85|0.83|0.83|0.86|0.9|0.87|0.85|0.84|0.86|0.86|0.86|0.85||0.9|0.93|0.97|0.98|0.96|0.98|0.96|0.95|0.96|0.97|0.97|0.95|0.97|0.96|0.92|0.92|0.94|0.93||0.94|0.98|0.99|1|1|1.03|1.02|1.03|1.03|1.06|1.08|1.08|1.08|1.1|1.1|1.09|1.02|1.06||1.26|1.25|1.33|1.33|1.36|1.38|1.37|1.36|1.36|1.33|1.3|1.26|1.28|1.32|||1.3||1.29|1.32|1.3|1.24|1.18|1.17|1.15|1.17|1.16|1.16|1.15|1.15|1.2|1.19|1.22|1.21|1.19|1.22|1.24|1.24|1.3|1.31|1.25|1.24|1.22|1.3|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11||||1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11||1.11|1.11|1.11|||1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.11|1.07|1.06|1.08|1.18|1.2|1.17|1.2|1.24|1.16|1.08|1.1|1.05|1.03|0.98|0.94|0.99|1|0.98|0.93|0.91|0.9|0.86|0.83|0.84|0.91|0.9|0.85|0.85|0.85|0.81|0.86|0.84|0.76|0.78|0.76|0.76|0.77|0.79|0.83|0.87|0.84||0.8|0.77|0.77|0.77|0.76|0.77|0.79|0.81|0.82|0.82|0.87|0.97|1.08|1.08|1.1|
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM|1263.3469|1252.1389|1267.2872|1265.5359|1291.1041|1260.8951|1258.0931|1245.2216|1260.8951|1261.0703||1276.8314|1261.8583|1253.8901|1253.1021|1253.1021|1283.5737|1253.1021|1253.1021|1289.2653|1315.6215|1323.6772|1305.5519|1313.4325|1314.3081|1313.6075|1308.7041|1305.5519|1316.1469|1327.4424|1307.3031|1299.51|1281.4723|1278.4076|1282.8733|1257.3927|1273.8544|1286.8136|1253.0145|1247.8484|1260.1947|1247.7609|1248.6365|1171.5818|1183.8405|1182.0892||1212.736|1186.4673||1182.9648|1186.6425|1186.4673|1186.4673|1203.9797|1215.2753|1221.317|1208.3578|1205.731|1182.0892|1152.3181|1142.7738|1129.5519|1107.6614|1107.6614|1103.2832|1098.0295|1094.7897|1094.527|1099.7808|1120.7957|1103.2832|1106.6981|1096.1907|1104.6842|1118.8693|1094.6146|1100.4812|1159.323|1155.6454|1169.9181|1143.6494|1123.1599|1072.3738|1069.9766|1056.6694||1098.4795|1058.644|1038.3829|1043.9634|1043.1907|1047.3975|1068.8605|1050.3164|1052.9778|1055.9827|1073.1531|1030.3987|1037.0952|1036.6659|1030.3987||1073.1531|1040.6151|1032.545|1054.3514|1090.3236|1086.1168|1034.5197|1081.6525|1083.5413|1066.2849|1094.8738|1107.494|1061.1338|1051.6901|1052.5486|1057.4421|1086.0309|1090.3236|1116.0792|1116.0792|1082.8544|1066.8|1043.1907|1008.7639|1030.2269|1008.7639|1004.9006|987.3008|970.3879|978.7156|977.8571|979.5742|973.7362|1043.1049|1049.1145|1074.8701|1047.3975|1062.765|1062.4216|1031.343|1055.9827|1062.5074|1077.4457|1073.1531|1051.7759|1037.5244|1029.3684|1029.9695|1047.3975|1070.4917|1069.719|1066.8859|1082.3394|1078.3042|1077.4457|1038.8123|1060.2753|1054.2656|1077.7032|1047.3975|1035.0347|1031.0854|1047.4833|1059.3309|1077.4457|1073.1531|1098.9088|1122.7758||1116.0792|1125.7805|1137.6282|1128.957|1074.0975|1103.2014|1080.2788|1057.6997|1013.0565|1008.7639|995.8861|993.8256|991.5934|995.8861|989.0179|994.4266||965.8378|1000.1787|987.3867|1013.0565|969.3577|948.6674|976.9986|987.3008|970.1304|991.5934|987.3008|987.3867|948.6674|989.1038|995.8861|987.3008|978.7156|979.5742|970.5597|948.6674|888.5708|867.1077|849.9716|842.0303|835.5226|837.0843|||800.6893|780.5912|768.3383|785.5328|794.114|777.2429|780.8743|800.7055|795.0279|777.2348|772.8674|768.3544|792.6016|786.1395||812.821|823.0925|834.658|808.858|796.6454|800.6004|784.5138|800.6974|825.7614|841.4517|816.8649|837.0843|808.6962|786.9401|||873.4793|865.3915|858.0316|877.6041
09841|1123579|/equities/up-fintech-holding|MSCI_EEM|3.88|3.495|3.35|3.35|3.32|3.285|3.26|3.225|3.32|3.21|3.3|3.39|3.515|3.875|3.84|3.815|3.98|4.03|4.045|3.76|4.19|3.88|3.56|3.36|3.17|3.21|3.01|3.01|3.06|3.1|3.02|3.105|3.105|3.07|2.95|2.865|2.83|2.82|2.75|2.86||2.87|2.84|2.8223|2.8|2.76|2.74|2.74|2.795|2.8114|2.9||3.07|3.12|3.05|3.0701|3.08|3.16|3.12|3.09|2.97|2.985|3.08|2.97|2.73|2.61||2.5112|2.51|2.56|2.51|2.39|2.36|2.31|2.58|2.55|2.74|2.76|2.83|2.85|2.8|2.88|2.84|2.82|2.74|2.65|2.86|2.9|2.855|2.84|2.84|2.95|3.07|3.16|3.2|3.22|3.27|3.25|3.365|3.33|3.3|3.195||3.13|3.12|3.18|3.27|3.21|3.17|3.02|2.98|3.05|3.06|3.0815|3|2.995|2.95|2.975|3.03|3.02|3.13|3.1|3.09|3.43|3.56|3.62|3.66|3.7|3.64|3.64|3.61|3.67|3.58|3.66|3.78|3.78||3.79|3.95|3.933|3.76|3.8|3.76|3.91|3.9|3.965|4.08|4.32|4.31|4.12|3.975|3.95|4.13|4.05|3.95|3.93|3.95|3.89|3.82|3.86|3.91||3.85|3.78|3.74|3.65|3.7392|3.6|3.43|3.24|3.2||3.35|4.6901|4.61|4.885||4.82|4.86|4.87|4.81|4.985|4.95|4.91|5.32|5.27|5.09|5.31|5.375|5.11|5.255|5.25|5.05|5.04|4.9801|4.85|4.55|4.45||4.63|4.45|4.49|4.6|4.64|4.73|4.88|4.41|4.21|3.925|3.77|3.84|4|3.96|3.78|3.74|3.715|3.675|3.48|3.53|3.49|3.44|3.13|3.47|3.43|3.345|3.51|3.43|3.31|3.15|3.13|3.1|3.14|3.265|3.41|3.395|3.34|3.22|3.25|3.2143|3.24|3.29|3.25|3.17|3.43|3.5|3.565|3.51|3.5|3.57|3.55|3.58|3.792
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH|14.7923|14.5842|14.5619|14.3909|14.5099|13.826|13.5287|13.209|12.9414|13.0158|12.934|13.2313|13.1942|13.3428|13.3726|13.2313|13.4246|13.2313|13.1942|13.1273|12.9489|13.7517|12.9414|12.8597|13.1867|13.4915|13.6402|||13.9078|14.1902|13.9152|13.8409|13.6476|13.4915|13.3874|13.5733|13.7517|14.1308|14.6437|14.5768||||||15.1268|14.941|15.2383|15.5357|15.5431|15.4985|14.8815|14.3092|13.9375|13.9375|13.9375|13.9078|13.6476|13.5658|13.6179|13.4915|13.5658|13.6253|14.1233|13.6104|13.0529|12.8597|12.6441|12.3468|12.4137|12.2278|12.042|11.4473|11.3358|11.7447|11.8933|12.265|12.1163|12.4137|12.5326|12.4508|12.4062||12.6738|12.6367|12.4508|12.5623|12.6961|12.5623|||||12.488|12.5995|||12.4954|12.4508|12.3096|12.1981|12.1907|12.2799|12.265|12.265|12.8597|12.6441|11.9082|11.7818|11.6034|10.9196|10.704|10.0499|10.035|9.9235|9.812|9.5147|9.8863|10.3695|10.31|10.2952|10.4067|11.3061|11.15|12.0792|13.0455|13.2313|13.38|13.3874|13.2313|13.1421|13.2313|13.1198|12.6367|13.209|13.3503|13.38|13.38|13.2313|13.38|13.2611|13.38|13.157|13.2313|13.0158|13.0083|12.6441|13.2313|13.2313|12.9414|12.6367|12.1907||12.042|12.0048|12.4211|12.5252|12.488|12.5252|12.265|11.5217|11.4176|11.0831|11.2466|11.2318|11.819||10.704|10.1985|10.4067|10.4884||10.4067|10.1911|10.4513|10.4067|10.4067|10.7635|10.9865|11.0236|10.9344|10.704|10.5628|10.481|10.0573|9.9012|9.9012|10.0722|9.8194|9.8194|9.9384|9.8566|9.6039|9.5964|10.1539|10.035|10.1168|10.0722|10.0722|9.9755|9.6633|10.5702|10.1093|9.7748|9.6708|9.5221|9.5147|9.2917|8.5706|8.5855|8.5186|8.5112|8.4814|8.474|8.5558|8.4071|8.3774|8.3253|8.3551|8.3328|8.1023|8.0652|8.0131|7.9537|7.8422|7.805|7.7678|7.7604|7.805|7.7976|7.805|7.6563||7.63|7.62|7.54|7.51|7.47|7.4|7.43|7.37|7.43|7.29|7.28|7.4|7.43|7.43|7.49|7.75|7.73|7.64
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH|3.54|3.52|3.47|3.13|2.93|2.68|2.56|2.68|2.77|2.82|2.83|2.81|2.91|3|3.01|3.08|3.19|3.27|3.25|3.27|3.44|3.41|3.1|3.05|3.02|3.03|3|3.05|3|2.96|3.01||3.07|3.04|2.98|2.98|2.95|2.89|2.89|3|3.04|3|2.94|2.93|3.1|3.18|3.17|3.16||3.46|3.5|3.52|3.39|3.25|3.21|3.18|3.14|3.17|3.12|3.2|3.1|3.21|3.15|3.09|3.11|3.18|3.44||3.52|3.68|3.77|3.84|3.87|3.9|3.91|4.13|3.93|3.85|3.92|3.72|3.72|3.81|3.93|3.73|3.7|3.66||3.84|3.81|3.87|3.93|3.98|4.02|4.08|4.04|3.84|4.13|4.1|4.04|4.2|4.16|||4.07||4.27|4.51|4.57|4.58|4.52|4.47|4.37|4.56|4.93|5.1|4.93|4.8|4.92|4.82|4.82|4.72|5.04|5.11|5.21|5.14|5.41|5.68|5.8|5.94|5.93|5.82|5.75|5.94|6|5.92|6.25|5.95|5.83|5.85|6.04|6|5.74|5.8|5.42|5.15|5.37|5.36|5.69|5.94|5.8|5.62|5.8|6.24|6.18||||6|5.73|5.71|5.84|5.92|5.85|5.92|6.1|6.52|6.7|6.75|6.59|5.96|5.78||6.03|5.78|6.33|||6.24|6.11|5.78|5.71|5.53|5.25|5.13|5.42|5.23|5.11|5.27|5.49|5.37|4.88|4.61|4.6|4.55|4.12|3.74|3.55|3.81|3.85|3.9|4.11|4.3|4.04|3.8|3.8|3.35|3.39|3.18|3.11|3.22|3|2.79|2.67|2.55|2.53|2.36|2.47|2.42|2.57|2.36|2.34|2.39|2.54|2.49|2.6|2.59|2.49|2.53|2.52|2.54|2.7|2.65|2.7|2.77|2.8||2.54|2.57|2.45|2.53|2.49|2.42|2.52|2.63|2.66|2.73|2.72|2.92|3.16|3.21|3.25|
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|0.95|0.96|0.965|0.96|0.935|0.93|0.925|0.92|0.92|0.895|0.905|0.925|0.925|0.915|0.93|0.925|0.92|0.93|0.94|0.96|0.96|0.95|0.95|0.935|0.895|0.915|0.965|0.97|0.965|0.96|0.94|0.925|0.915|0.915|0.915|0.915|0.91|0.92|0.93|0.96|0.96|0.945|0.925|0.93|0.925|0.93|0.94|0.95|0.95|0.965|0.98|0.975|0.98|0.98|0.995|1|1|1|0.98|0.97|0.97|0.97|0.97|0.96|0.97|0.975|0.975|0.975|0.975|0.98|0.97|0.96|0.97|0.985|0.995|1.01|1.02|1.02|1.03|1.05|1.05|1.01|1|1|0.985|0.995||1|1|1|0.995|1.01|1.01|0.97|1.02|1.03|1.03|1.04|1.04|1.03|1.03|||1.03|1.04|1.03|1.03|1.04|1.03|1.05|1.05|1.03|1.05|1.05|1.03|1.03|1.03|1.03|1.05|1.04|1.01|1.03|1.05|1.06|1.06|1.07|1.07|1.07|1.06|1.06|1.08|1.1|1.12|1.12|1.15|1.15|1.15|1.15|1.16|1.16|1.17|1.18|1.18|1.19|1.19|1.18|1.18|1.19|1.19|1.19|1.19|1.21|1.21|1.2|1.21|1.22|1.21|1.22|1.23|1.23|1.22|1.22|1.22|1.22|1.24|1.23|1.22|1.21|1.2|1.19|1.18|1.16|1.17|1.16|1.15|1.15||1.15|1.15|1.15|1.14|1.15|1.14|1.13|1.15|1.14|1.14|1.14|1.14|1.13|1.13|1.11|1.11|1.12|1.12|1.11|1.11|1.11|1.11|1.09|1.1|1.09|1.09|1.09|1.1|1.12|1.11|1.11|1.12|1.1|1.1|1.1|1.1|1.12|1.11|1.11|1.08|1.08|1.08|1.07|1.07|1.07|1.07|1.05|1.05|1.04|1.03|1.05|1.06|1.06|1.07|1.06|1.09|1.08|1.08|1.07|1.08|1.1|1.12|1.13|1.13|1.14|1.16|1.15|1.14|1.15|1.14|1.13|1.15|1.16|1.17|1.16
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM|5.7|5.7|5.67|5.59|5.61|5.69|5.63|5.56|5.53|5.58|5.61|5.6|5.58|5.5|5.59|5.65|5.54|5.41|5.39|5.42|5.5|5.59|5.52|5.49|5.48|5.52|5.65|||5.68|5.65|5.57|5.57|5.46|5.44|5.38|5.29|5.3|5.51|5.53|5.49||||||5.49|5.44|5.57|5.66|5.82|5.83|5.93|5.87|5.95|6.05|6.07|5.83|5.75|5.77|5.83|5.81|5.75|5.69|5.7|5.78|5.72|5.66|5.62|5.55|5.4|5.38|5.48|5.33|5.45|5.44|5.53|5.72|5.74|5.72|5.8|5.78|5.7||5.75|5.7|5.7|5.77|5.88|5.61|||||5.62|5.58|||5.54|5.51|5.57|5.46|5.47|5.57|5.67|5.64|5.66|5.3|5.28|5.29|5.15|5.24|5.06|4.86|4.91|4.85|4.53|4.4|4.33|4.3|4.77|4.69|5.01|5.22|5.24|5.36|5.46|5.36|5.42|5.64|5.62|5.83|5.84|5.72|5.8|5.9|5.95|6.28|6.45|6.35|6.21|6.17|6.22|6.17|6.14|6.23|6.08|5.75|6.1|6.22|6.26|6.43|6.68||6.57|6.48|6.55|6.4|6.35|6.21|6.25|5.82|5.76|5.57|5.64|5.67|5.88||5.56|5.16|5.42|5.22||5.23|5.12|5.11|4.97|4.91|5.05|5.09|5.18|5.1|5.18|5.36|5.35|5.25|4.83|5.07|5.1|5.22|5.05|5.14|4.89|4.79|4.68|4.72|4.7|4.82|4.72|4.46|4.24|4.24|4.34|4.37|4.11|4.07|3.97|3.83|3.65|3.58|3.62|3.69|3.66|3.74|3.8|3.95|3.79|3.82|3.72|3.6|3.54|3.6|3.64|3.4|3.39|3.41|3.4|3.31|3.21|3.25|3.41|3.52|3.53||3.63|3.58|3.42|3.44|3.58|3.56|3.64|3.63|3.6|3.66|3.69|3.65|3.51|3.49|3.94|4.01|4.18|4.06
09846|104183|/equities/habib-bank-ltd|MSCI_EEM|96.15|98.25|99.4|99.25|97.5|97.6|98.01|101.05|99.95|100.5|101.82||101.72|101|100|100.26|103.1|102.2|104.6|95.52|95.01|91.5||84.5|82.12|79.1|79.06|78.04|77.85|77.7|77.14|78.04|78.3|78.9|79.15|77.85|77.86|78.33|77.62|76.5|76.62|76.75||||68.8|69.02|66.6|66.83|67.9|67.98|67.9|68.1|67.5|67.71|67.49|66|69.1|70.29|71.2|71.15|71.7|72|72.8|72.75|72.03|71.6|71.7|72.49|72.8|72.41|72.7|72.7|72.8|73.63|72.5|71.82|72.35|72.15|71.36|73|76.01|75.8|77.25|77.5|73.9||72.12|73.51|74.3||||74.66|74.25|74.25|73.68||73.71|73|72.99|72.5|74.1|73.71|72.6|72.6|71.15|72.75|72.1|73.04|73.65|71.51|71.31||72.51|72.75|73.5|74.5|75|73.55|74.63|75.11|74.7|73.55|73.7|71|70.03|69.26|69.5|68.1|69.24|69|69.31|73|73.4|74.03|74.32|75.5|76.5|75.25|76.01|77.9|77.1|75.74|74.5|73.5|72.99|72.06|71.56|71.81|72|72.25|75.15|70.5|63.5|60.7|60.52|61|60.05|61|60.9|60.99|61.74|62.8|62.3|62.2|61.8|63.51|63|62.1|62.8|62.75|59.6|59.25|61.7|61.94|62.22|61.45|62.5|62.01|62.35|64.02|63.2|62.11|65.55|65.1|65.2|65.5|66.75|67.3|67.15|67.6|67.51|66.98|66.5|66.52|66.5|67.76|67.51|68.11|68|67.5|67.85|68.36|68.75|69.6|69.1|69.26|67.5||67.51|67.51|67.3|68.7|69.08|69.7|69.35|69.13|69.46|69.52|70.8|70.8|70.5|71.37|71.4|71.3|71.4|70.61|71.35|70.01|71.4|70.7|70.1|69.5|69.03|68.39|67.05|69.71|75.36|81.15|80.62|80.61|80.5|80.11|81.38|81.51|81.5|82.7|83.3|86.52|86.81|87.02
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH|3.335|3.1807|3|3.075|2.915|2.87|2.91|2.81|2.99|2.93|3.04|3.195|3.27|3.37|3.36|3.32|3.27|3.73|3.79|3.59|3.9|3.995|4.05|3.86|3.46|3.505|3.2|3.26|3.13|3.23|3.15|3.35|3.46|3.47|3.18|3.155|2.87|2.77|2.73|2.8121||2.95|2.88|2.86|2.88|2.99|2.9|2.84|3.01|2.91|3.05||3.51|3.65|3.5|3.36|3.1|3.02|2.96|2.88|2.65|2.51|2.61|2.35|2.25|2.41||2.41|2.305|2.61|2.83|2.92|2.855|2.9|2.92|2.98|2.89|2.86|2.81|2.795|2.77|2.81|2.9289|2.92|2.97|3.125|3.25|3.05|2.99|3.08|2.98|3.25|3.31|3.6482|3.505|3.54|3.54|3.49|3.55|3.5|3.6377|3.47||3.635|3.88|3.92|4.16|4.09|4.355|4.2|4.14|3.85|3.92|4.0481|3.8|3.82|3.65|3.85|4.09|4.04|3.7|4.42|4.37|4.485|4.75|4.81|4.78|4.23|3.44|3.395|3.15|3.31|3.22|3.295|3.39|3.39||3.66|3.87|3.74|3.36|3.15|2.915|3.21|3.3|3.23|3.21|3.665|4.05|3.88|3.68|3.66|3.59|3.635|3.8901|3.97|3.7703|3.72|3.5|3.3901|3.56||3.44|3.16|3.2701|3.1|3.22|3.08|2.9799|2.76|2.49||2.32|2.21|2.8|3.2801||3.51|3.72|2.9918|2.85|2.86|2.52|2.13|1.85|1.735|1.63|1.67|1.5|1.38|1.38|1.4|1.22|1.2196|1.18|1.07|0.9999|0.9602||1.01|0.952|0.9997|1.02|0.9005|0.9123|0.9271|0.755|0.74|0.7051|0.66|0.724|0.731|0.7501|0.68|0.65|0.6402|0.6505|0.67|0.68|0.7544|0.7199|0.6517|0.825|0.8606|0.91|1.06|1.05|1.05|1.06|1.06|1.04|1.08|1.18|1.23|1.25|1.243|1.16|1.16|1.155|1.1901|1.2|1.2|1.13|1.16|1.24|1.29|1.35|1.4|1.4897|1.465|1.51|1.59
09848|100103|/equities/kaisa-group|MSCI_EEM|0.204|0.196|0.194|0.195|0.195|0.202|0.201|0.205|0.213|0.211|0.21|0.206|0.221|0.223|0.224|0.23|0.26|0.28|0.28|0.28|0.265|0.25|0.216|0.193|0.19|0.176|0.165|0.172|0.175|0.176|0.177||0.182|0.176|0.17|0.168|0.173|0.205|0.209|0.211|0.216|0.216|0.215|0.215|0.222|0.217|0.215|0.22||0.221|0.23|0.235|0.235|0.232|0.231|0.23|0.228|0.24|0.236|0.245|0.232|0.226|0.212|0.207|0.204|0.205|0.21||0.22|0.227|0.236|0.255|0.255|0.26|0.255|0.275|0.27|0.29|0.29|0.29|0.29|0.285|0.29|0.28|0.28|0.28||0.285|0.28|0.285|0.285|0.295|0.3|0.31|0.31|0.325|0.315|0.305|0.31|0.32|0.295|||0.29||0.29|0.285|0.33|0.335|0.325|0.34|0.345|0.35|0.35|0.36|0.36|0.36|0.37|0.365|0.335|0.315|0.485|0.495|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84||||0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84||0.84|0.84|0.84|||0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84||0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84|
09849|104238|/equities/mcb-bank|MSCI_EEM|136|138.66|138.74|136.49|130.75|136|136.13|139.5|140.5|141.01|143||141|135.55|146.05|143|144.9|147.47|149.51|145.1|146|146.8||143|146.25|143|139.5|135.15|135|130.86|128|127.5|127.5|128|126.05|123.5|120|120.65|118.62|118.71|119.45|117.25||||112.52|110.35|110.02|111.51|112.75|112.9|113.7|113.8|113.55|113.5|113.8|112.57|111|110|114.51|114.81|114.57|114.5|114.51|114.26|113.9|114.09|115|114.61|114.01|113.51|114|114.79|114.85|115.7|115.52|114.9|114.8|114.5|114.45|114.7|114.5|121.5|121.2|120.5|111.1||119.65|117.75|118.01||||117.39|116|114.65|115.25||115.06|113.31|114.8|114.1|114.9|114.12|113.91|114.5|114.2|114.16|114.55|114.5|113.8|113.82|114.12||114.3|113.91|114|113.95|114|114|113.8|119.02|118.25|118.5|118.01|117.75|118.1|116.11|116.15|114.5|115.75|114.5|114.3|115|115|114|114.58|114.12|114|113.85|113.8|114.91|114.72|115|112.07|113.01|111.51|112.5|112.12|112.55|111.51|111.3|111|112.5|108|107.01|107.25|106.99|109.05|109.4|109.6|111.2|111.2|111.5|111.1|111.25|111.01|114.01|114.9|114.25|115.05|114.5|110.5|108.95|108.96|110.6|111.07|110.06|110.75|110.83|115.05|116.9|117.15|117.5|118.22|117|116.75|116.75|117.13|117.61|117.5|117.75|118.55|118.5|118.85|118.2|118.25|118.91|119.01|118.9|118.77|119|118.7|119.25|119.75|119|118.71|118.56|117.05||117.03|116.75|116.99|116.32|121|120.55|119.46|119.75|119.65|118.49|117.5|118.71|116|116.5|116.88|115.77|116.02|116.25|116.05|115|116.02|116.91|115.9|116.52|116|116.5|118.02|117.01|117.95|119.05|117.8|116.5|116.5|115.55|116.52|116.16|117.81|117.79|118.73|119.61|119|119.23
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM|3.16|3.16|3.15|3.09|3.29|3.26|3.28|3.1|3.22|3.27|3.3|3.6|3.47|3.46|3.3751|3.33|3.42|3.65|3.67|3.58|3.8|3.73|3.69|3.47|3.7167|3.595|3.61|3.8|3.86|4|4|4.01|4.01|3.8102|3.71|3.3|3.25|3.15|3.23|3.48||3.3|3.18|3.1219|3.01|2.85|2.61|4.04|4.71|5.05|5.11||5.14|5.03|5.01|3.5|3.39|3.29|3.3|3.34|3.42|3.35|3.3|3.39|3.17|3.2||3.26|3.7|3.98|4.1|4.48|4.7|4.73|4.81|4.85|4.75|4.64|4.71|4.79|4.765|4.83|4.91|4.86|4.88|4.97|5.07|5.04|4.87|4.91|4.87|5.01|5.02|5.1577|5.16|5.165|5.14|5.13|5.18|5.23|5.22|5.11||5.22|5.3|5.5|5.4|5.32|5.3|5.14|5.17|5|5.7|5.5|5.46|5.3|5.3|5.58|5.66|5.655|5.68|5.63|5.6|5.43|5.57|5.81|6.2|6.8|6.8|6.9099|6.8|6.92|6.77|6.95|6.76|6.75||7.17|7.37|7.81|6.565|6.4953|6.54|6.6|6.76|6.67|6.5|6.59|6.49|7.7601|7.6|7.73|8.17|7.7|7.915|7.84|7.93|7.3|7.13|7.41|7.25||6.8402|6.76|6.95|6.86|6.53|5.92|5.7041|4.87|4.5||5.24|5.17|5.1|5.53||5.5101|5.88|5.57|5.51|5.51|6|5.81|7|7.18|6.91|7.3|7.009|7.101|7.3|7.4|6.4|6.027|6.231|6.401|6.1|6.099||5.916|5.8|6.65|7.61|7.84|8.118|8.1|7.49|7.211|6.95|7.117|7.3|7.506|7.298|5.85|5.887|6.218|6.2|7.071|7.5|6.379|5.1|4.727|6.179|6.25|6.221|6.642|6.4|6.625|6.7|6.9|6.7|6.72|6.983|7.694|7.213|7.096|6.924|7|7.302|7.584|7.6|7.977|8.44|8.614|8.844|9.1|9.135|9|9.5|9.9|10.2|10.4
09851|104232|/equities/lucky-cement-l|MSCI_EEM|582.9|588.01|598.11|600.01|599|601.5|605.25|613.25|619.01|620|612.75||611.21|605|602|602|600|600|593.01|585.51|591.99|584||582|583|581.1|578|581.13|581.31|579|578.2|578.1|575.11|573|568|560.5|554.99|553.6|542|537|545.6|550.5||||519|515|509.7|509.7|512|511.75|510.5|510.1|501.9|509.3|510.06|507|502|506.01|513|510.11|507.9|514|511.01|513|513.9|510.5|481.01|470|467.5|469|468|462|467|461.05|467|461|454.6|444.35|432.1|440.25|446|450.03|455.11|445|416||398.32|395.99|395||||393|392.89|392.5|396||398.37|395|396.1|391|401|402.9|401.02|396.11|399.1|395|396|395|399.1|390.11|400.8||405|412.52|415|419.12|424.14|412|414.6|421.19|418.1|415.26|415|402.01|404.75|390.11|395.11|407|409.5|410.11|406|408.44|412|407|403.51|406|409|405.51|407.6|410|413.12|423|416.3|416.6|412|411.89|402.04|402.53|395.15|394|396|396|394|375.55|377|380.7|390.1|386.01|390|419.5|427|431|432.03|426.9|422|428|429|428.01|430|437|442.01|428.12|427|432.2|421.55|425.01|430.01|415.05|408.66|441.01|445.11|447|451.5|451.01|451|447.02|446|443|437|439|456.2|467.51|462.9|458.16|455.5|482.67|485.01|486|484|483.3|485|486.01|482.99|485|482|488.5|488||487|483|482|488.5|485.2|486.08|481|478.23|491|494.5|506|510.51|508.1|512|510.5|506.99|509.7|511.01|510.9|512|510.2|510.5|510.15|512.13|507.8|495.33|492.05|491.11|492|494.05|486|470|477.05|473.05|481|491.5|500|506.8|509.5|510|512.53|510
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|||1.18||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18||||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18||1.18|1.18|1.18|||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18||1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|1.18|
09853|49997|/equities/brilliance-chi|MSCI_EEM|1.2305|1.2032|1.2032|1.2344|1.1797|1.2266|1.2383|1.2305|1.2188|1.1836|1.2344|1.1524|1.1328|1.0909|1.0821|1.0531|3.94|3.94|1.1432|1.1549|1.1752|1.1898|1.1432|1.1403|1.1287|1.1229|1.1229|1.117|1.1141|1.1374|1.149||1.1549|1.149|1.152|1.1316|1.1141|1.088|1.0647|0.9425|0.9396|0.9105|0.9192|0.9221|0.9251|0.9105|0.8698|0.8494||0.8727|0.8814|0.8756|0.8785|0.8611|0.8611|0.864|0.8727|0.8698|0.8669|0.8581|0.8552|0.8669|0.8552|0.8581|0.864|0.8494|0.8349||0.9047|0.9163|0.9454|0.9483|0.9309|0.96|0.9803|1.0094|1.0298|1.0356|1.0181|0.9687|0.9658|0.96|0.9338|0.9454|0.9367|0.9367||0.9454|0.9338|0.9425|0.9134|0.9018|0.8611|0.8494|0.8494|0.8581|0.832|0.8203|0.8058|0.8378|0.96|||0.9512||0.9512|0.9658|0.9396|0.8901|1.0327|1.0501|1.0676|1.0938|1.0472|1.0618|1.0618|1.0647|1.0501|1.0618|1.0065|0.9658|1.0501|1.0327|1.0705|1.085|1.0909|1.0821|1.1083|1.0909|1.1316|1.1112|1.1112|1.1083|1.1287|1.1578|1.1549|1.1403|1.12|1.0909|1.0676|1.0618|1.0618|1.0909|1.1158|1.1042|1.1088|1.0808|1.0621|1.0878|1.0972|1.0785|1.0598|1.0645|1.0178||||1.0038|1.0154|1.0341|1.0154|0.9781|1.1112|1.0645|1.0435|1.0131|1.0645|1.1112|1.0878|1.1205|1.0505||0.9968|0.9758|0.9851|||0.9851|0.9758|0.9874|0.9781|0.9641|0.9571|0.9571|0.9618|1.0154|0.9898|1.0084|1.0598|1.0528|1.0972|1.1018|1.0435|1.0248|1.0201|1.0038|0.9804|1.0154|1.0131|1.0038|1.0084|0.9734|0.9921|0.9478|0.9524|0.9291|0.9431|0.8871|0.8404|0.8917|0.8894|0.8147|0.7843|0.7587|0.782|0.747|0.719|0.719|0.705|0.74|0.768|0.8217|0.8427|0.775|0.7773|0.7237|0.649|0.705|0.656|0.6233|0.6116|0.4552|0.4762|0.5182|0.4902||1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|1.7041|
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP|1730|1730|1745|1750|1695|1725|1715|1790|1745|1760|1760|1815|1880|1780|1720|1730|1695|1685||1710|1805|1835|1875|1875|1870|1900|1945|1980|1995|2050|2110|2140|2130|2090|2010|2040|2085|2075|2155|2120|2245|2235|2150|2105|2095|2100|2175|||2215|2250|2230|2270|2275|2280|2265|2150|2020|1965|1910|1870|1890|1880|1820|1820|1890|1880|1845|1815|1800|1885|1885|1870|1805|1790|1800|1785|1785|1800|1815|1810|1875|1850|1850|1855|1810||1805|1750|1700|1790|1885|1910|2000|2010|2025|2020|2040|2000|2010|1955|1875|1825|1820||||1825|1840|1835|1965|1960|1960|1950|1955|1945|1985|1960|1890|1920|1885|1890|1920|1965|1940|1885|1920|1910|1915|1830|||1775|1670|1645|1705|1605|1595|1610|1565|1610|1620|1585|1655|1660|1685|1655|1695|1640|1610|1590|1560|||||||||1485|1505|1500|1465|1475|1480|1465|1395|1405|1360|1320||1310|1245|1220|1280|1280|1305|1325|1355|1370|1445|1430|1470|1440|1415|1435|1450|1405|1420|1455|1475|1470|1505|1450|1445|1470|1490|1495|1465|1445|1505|1515|1525|1455|1395|1390|1360|1230|1190|1170|1165|1115|1085|1090|1075|1065|1050|995|937|933|1010|982|996|1025|995|987|1050|985|1010|1120||1240|1240|1215|1160|1100|1085|1110|1055|1060|1110|1200|1275|1260|1265|1255|1280|1325|1335|1390|1375
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP|819|791|782|780|774|790|799|812|797|792|789|797|819|788|839|860|888|888||908|926|919|889|868|856|851|846|839|881|919|907|898|943|972|988|1000|999|1000|1030|1030|1045|1065|1030|1045|1060|1060|1085|||1125|1145|1170|1165|1155|1125|1115|1070|1070|1050|1065|1065|1050|1025|1010|1015|993|988|959|956|948|937|929|940|946|925|920|896|910|915|927|932|975|966|956|961|943||934|887|914|968|1020|1040|1070|1100|1095|1085|1055|1030|1060|1050|1040|1025|1005||||1045|1030|1010|1030|1065|1100|1085|1045|1025|1055|1110|1015|1010|986|950|975|971|961|966|972|959|970|943|||957|968|927|916|911|870|876|866|882|876|904|945|982|938|945|954|919|906|905|914|||||||||886|900|900|923|941|917|896|836|807|783|763||773|768|785|807|803|790|808|808|812|828|855|852|805|797|791|804|788|804|819|825|832|817|782|764|775|781|762|754|755|752|752|778|768|761|735|732|685|655|637|620|603|613|595|577|609|676|685|662|685|705|681|673|672|645|670|661|629|651|646||688|672|711|640|586|574|579|590|609|623|645|667|690|709|716|738|758|715|759|762
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP|153.5|152.5|152|153|153.5|152.5|152.5|153.5|151|149|153|151|157|157.5|158.5|160|166|161.5||161.5|168|170.5|169|167|165.5|175|179|176.5|179.5|179|179|181.5|177|175.5|162.5|161|159|158|159.5|161|160.5|162|158.5|158.5|157.5|156.5|154|||155.5|160|161.5|161|160|159|158|156.5|156|156|157|156|158.5|156.5|156|158.5|158|159|157|154.5|153|152.5|150|150.5|151|148|148.5|147|145.5|146.5|149.5|151|151.5|145.5|144|146.5|147||147.5|142.5|142.5|143.5|147|149|149|151.5|153|155|154|154|155|156.5|156|153|152||||156|154.5|153|154|155.5|155|153|153|152|151.5|153|156.5|156.5|153|154|155.5|161.5|160|159.5|158.5|158|157.5|152|||159|160.5|157.5|161|160|159.5|159|157.5|160.5|160|161.5|163|163.5|160.5|159|165|165.5|162.5|160|159|||||||||154|155|154|156|158|155|152.5|146|145.5|143.5|139||139.5|136|137|143|142.5|140.5|145|143|144|151|153|156|153.5|153|151|154.5|152.5|153|157.5|161.5|160|160|156|154.5|153.5|158|159.5|157.5|155.5|155.5|156|159|157.5|154|153.5|152|141|139.5|138.5|130.5|127.5|123.5|126.5|123.5|122.5|121|123|120.5|120.5|122|120|118|120.5|121|116|120.5|115|120.5|121.5||131|133.5|134|131|125.5|124.5|128.5|131|136.5|146.5|156|153.5|156|159|159.5|160.5|164|161.5|166.5|166
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP|2380|2375|2410|2450|2325|2315|2165|1940|1870|1860|1850|1780|1765|1865|2045|2095|1875|1855||1880|1935|1960|2105|2090|2155|2180|2180|2085|2085|2005|1950|1910|1930|1930|1865|1840|1865|1830|1780|1710|1870|1820|1770|1750|1730|1750|1765|||1775|1820|1805|1790|1765|1715|1695|1610|1580|1555|1580|1555|1620|1635|1630|1640|1640|1550|1505|1540|1515|1550|1525|1470|1435|1410|1365|1320|1290|1305|1270|1245|1255|1220|1220|1220|1190||1185|1130|1135|1120|1175|1190|1280|1270|1270|1330|1310|1290|1295|1315|1260|1195|1185||||1190|1180|1140|1210|1240|1245|1280|1275|1220|1190|1150|1055|1020|989|962|984|1005|949|946|945|932|999|933|||935|919|900|923|926|915|930|906|909|957|948|981|958|923|904|917|898|852|839|863|||||||||843|837|837|827|822|836|849|831|851|844|796||776|739|731|773|773|791|801|807|812|857|854|872|873|865|875|898|853|857|894|899|890|895|906|870|875|875|882|873|858|882|863|861|840|815|823|823|783|770|765|736|695|662|662|639|628|608|574|557|573|597|620|636|677|644|646|670|674|746|828||861|858|835|872|833|796|821|810|846|865|864|891|898|900|894|906|943|910|937|922
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP|104|102|101.5|103|101.5|101.5|101.5|102|100.5|100|101|99.9|104|104|106|105|106|107||107|106.5|103|105.5|105.5|108.5|110|110|108.5|112|113|111.5|112|111|108|112|115.5|114.5|113.5|116|117|115.5|116|114.5|113|112|113.5|113.5|||114.5|114.5|114.5|114.5|116|115.5|114|110.5|110.5|111|114.5|117|116.5|117.5|115|115.5|115|115.5|114|111|110|111.5|109|110.5|110|108|107.5|106|108|109|109|110|110.5|107|105.5|104.5|106.5||109|106.5|104|102.5|106|107.5|107|108|112|112.5|113.5|113.5|114.5|114.5|113|114|114||||115.5|114.5|113|113|115|117|116.5|117|115.5|115.5|114.5|113.5|113.5|111.5|110.5|112.5|115.5|114.5|115|117|114|110|107|||108.5|108.5|108.5|108.5|109|109|110|107.5|106.5|105|107|108.5|109|108|107|114.5|116.5|113.5|110|109|||||||||107|106|105.5|106|106.5|105.5|105.5|102.5|101.5|102.5|103.5||104.5|103.5|104.5|106.5|105.5|104|104.5|103.5|106|110.5|111.5|115.5|115|114|115|116|117|121.5|133.5|135|129|126.5|120|120|118|119.5|117.5|117|116|115.5|115|118|120|117.5|118.5|119|110.5|108|105|101.5|103.5|105|104.5|104|102.5|102.5|102|99.8|102.5|102|100|98|101.5|100|95.6|95.2|90.5|93.1|92.3||99.2|97.8|97.1|96.8|90.3|87|90.1|92|92.9|92|97.8|99.8|102|103.5|104.5|105|107.5|105.5|110.5|113
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP|1450|1485|1485|1500|1520|1530|1535|1545|1485|1465|1510|1500|1560|1585|1570|1520|1640|1655||1650|1715|1735|1730|1715|1675|1735|1765|1770|1820|1800|1775|1765|1820|1820|1750|1810|1850|1850|1955|1985|1970|1970|1910|1930|1930|1885|1845|||1910|1905|1910|1945|1965|1945|1890|1875|1895|1865|2005|1995|1980|1930|1855|1850|1810|1805|1770|1740|1700|1745|1755|1750|1745|1705|1705|1655|1670|1705|1705|1780|1790|1760|1775|1760|1725||1720|1680|1715|1730|1745|1730|1730|1790|1765|1765|1805|1800|1790|1740|1715|1705|1660||||1705|1730|1665|1725|1725|1635|1625|1635|1635|1625|1605|1640|1690|1650|1680|1630|1640|1660|1645|1665|1655|1625|1645|||1555|1645|1610|1575|1575|1550|1555|1560|1570|1590|1620|1680|1670|1665|1655|1615|1565|1490|1485|1480|||||||||1505|1515|1515|1525|1585|1635|1590|1585|1585|1505|1490||1530|1525|1510|1545|1535|1535|1550|1575|1575|1605|1645|1705|1665|1640|1625|1695|1650|1690|1710|1755|1665|1700|1660|1530|1565|1625|1585|1560|1520|1535|1525|1535|1560|1560|1550|1510|1430|1460|1440|1410|1380|1370|1400|1350|1285|1245|1280|1240|1205|1270|1250|1230|1320|1280|1310|1325|1285|1300|1325||1390|1425|1415|1395|1370|1350|1390|1350|1370|1405|1455|1530|1550|1560|1580|1555|1600|1600|1645|1640
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP|397|403.5|415.5|441|431|426.5|421|416.5|424|417.5|418|393|391.5|399.5|422.5|430.5|414|388||393|397|391.5|403|389|350.5|347|325|299.5|324|312.5|311|301|298|297.5|291.5|279|260.5|258|263|259|246|235|233.5|227.5|226|225|230|||238.5|241|238|242|241|237.5|232|228.5|231.5|228|213|207|205|206.5|206.5|207|201.5|200|200.5|190.5|187.5|185|185.5|178|172|169|167.5|160.5|161.5|164.5|167|168|169|163|163|159|159.5||163|153|150|159|166.5|169|173|175|181.5|180.5|183.5|180.5|184|181.5|178.5|179.5|178||||181|180.5|176.5|174.5|176.5|177|176|174|170.5|168.5|168|168|170.5|171|177|182.5|190|191.5|191|191.5|189|186.5|185|||188|184.5|185|189.5|184.5|186|188.5|186|188|189.5|188|183.5|182.5|181|182.5|186.5|186.5|182|179|179.5|||||||||175|169.5|179.5|182|181|183|179.5|172.5|171.5|174.5|169||171|169|172|174.5|173.5|171.5|171|169.5|172.5|177.5|182|186.5|183.5|186|188|189.5|183.5|181|189|190.5|190|191.5|182|179.5|177|180|180|176|172.5|172.5|174.5|173|171|169.5|170.5|169.5|166.5|164|162|158.5|157.5|153.5|148.5|146|140.5|135|130.5|128|130.5|137.5|135|133|142|141|135|140|134.5|134|139.5||154.5|158.5|159|157|154.5|149|155.5|166.5|168|161|165.5|165|168.5|168|166.5|169|166|165|170|168
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP|181|180|180|181|178|178.5|179.5|179|174|189.5|199|197|202|208|217.5|223.5|217.5|216||218|221.5|222|212|205|206.5|205.5|207|210|212.5|218|217|217.5|217|220.5|220|213|211|210.5|216|222|222.5|223|217|214.5|209.5|209.5|200|||222|222|226|228.5|229|231.5|230.5|224.5|221.5|215.5|222.5|221.5|217.5|212|205|206.5|205|205|202.5|199|200.5|195|196|193|198|201|192|189|186.5|187.5|189|190.5|190.5|196.5|194.5|195|187||190.5|172|170|170|171.5|168.5|167|170|169.5|171.5|171|173.5|173.5|177.5|176|168.5|171||||183.5|180.5|179.5|180.5|182.5|181.5|179|179.5|177.5|176|175.5|172|174|173|172.5|180|198.5|198|204|195.5|192.5|193.5|191|||191.5|198|200.5|204|202|203.5|194.5|189.5|193.5|191.5|192|192.5|192.5|189|189.5|188|179|174|172.5|173|||||||||174.5|173|171|171.5|172.5|172.5|172|165.5|165|169|161.5||161|155.5|161|166.5|166|164|163|163.5|163|167.5|168|174.5|168|165|165.5|166.5|168|171|180.5|180.5|176.5|177|173.5|176.5|177.5|175.5|172|164|161.5|158|170|181|173|178|188.5|185|183|195|202.5|207.5|206.5|196|195.5|200.5|203|194.5|185|180|179|183|182|192.5|201|202|193.5|204.5|198|196.5|199||215|212|217|211|202.5|201.5|200|203.5|213.5|211.5|224.5|229.5|230.5|232.5|231|232.5|239|239|239|237
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP|346|327|335|339|327.5|323.5|306.5|304|325|309|308|284|296|296|322.5|330|312.5|288||291.5|301|313|329|327|330.5|348|321|291|297|297.5|286.5|290|281.5|290.5|280.5|273.5|261|253|256.5|254|248|245|229|226|227|230|240.5|||254|248.5|248|244|241.5|239.5|237.5|240.5|223|217|207|206|197.5|192|182.5|183|180.5|178.5|180|176|160.5|159|159|157.5|151.5|145|139|135.5|137|138.5|134.5|136.5|135|135.5|131|131|132||130.5|128.5|127.5|128.5|131.5|131|132.5|132|134.5|134.5|132.5|131.5|134.5|134.5|133|134|132.5||||132|131.5|128|125.5|127|125.5|122|120|119|118|116.5|119|118|116|116.5|118|118|116|118|118|118.5|117.5|117.5|||118.5|119.5|114.5|115|116.5|117.5|119.5|118|117|116|116|117|119|115|113.5|114.5|116.5|116|114.5|116|||||||||113|113|113|113|113|112.5|112|110.5|109.5|109|105||106.5|102.5|104|105|105|102|103|100.5|100|103|106.5|110.5|102.5|101|100|101|100|99.4|103|108|110|108.5|107|106.5|106.5|106.5|105|105.5|106|107.5|107.5|102.5|99.1|98|98.3|100.5|99.2|99.9|100|97.2|94|91.1|90.7|91.2|91.9|91.7|91.4|89.5|88.6|89.9|88.3|88.1|88.6|87.3|78.3|82|82.4|82|81.9||84.2|88.6|90|90|86.7|85.7|88|87.6|87.2|88.4|91.8|88.4|89.8|92.3|94.3|93.5|91.1|89.8|91.5|88.3
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP|10120|10011|9804|9816|9651|9665|9992|10159|10210|10164|10075|10095|10095|10316||10326|10165|10160|10081|10167|10400|10593|10260|10097|9600|9270|9516|9281|9300|9222|9396|9532|9507|9725|9272|9339|9199|9193|9258|9392|9200|9373|9178|8966|8886|8814|8826|8781|8995|8929|9200|9282||9294|9339|9237|9141|8672|8966|8745|8517|8596|8458|8262|8100|8122|8241|8360|8442|8401|8520|8302|8322|8232|8480|8455|8498|8264|8207|8563|8892|8943|8810|8802|9170|9217||9370||9381|9399|9388|9433|9310|9310|9340|9710|9759|9501|9534|9411|||9220|9322|9266|8891|8961|9050|9091|8957|8878|8606|8644|8544||8228|8463|8570|8747|8741|8562|9256|9577|9781|9850|9754|9823|9800|10150|10123|10169|10237|10469|10380|10501|10613|10501|10523|10470|10543|10430|10450|10357|10339|10554|10825|10838|10730|10709|10715|10700|10641|10725|10678|10860|11012|11065|10991|10993|10935|10855|10890|10716|10712|10350|10440|10260|10106|10147|9900||10042|10049|10123|||10000|10127|9921|9875|9668||9796|10015|10010|9913|10121|10216|10149|10345|10017|9697|10036|10460|10412|10554|10550|10420|10821|10729|10566|10399|10219|10400|10878|10900|10962|11422|11400|11538|11528|11265|11258|11467|11485|11400|11348|11016|10751|11442|11280|11347|11504|11790|11960|11648|11594|11644|11722|11931|11900|11970|11938|12086|12005|11553|11616|11921|12120|12440|11976|12055|12118|12180|12337|12475|12738|13200|13420|13589|13671
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP|31.25|31.15|30.75|30.9|30.4|30.2|30.1|30.05|29.75|29.95|30.1|29.9|30.3|30.4|30.7|30.8|31.55|31.05||31.1|31.25|31.2|30.9|29.95|29.85|30.8|30.65|30.9|31.35|31.8|31.8|31.7|32.05|31.9|31.8|31.85|31.7|31.85|32.35|32.35|32.25|32.4|32.5|32.6|32.4|32.35|32.2|||32.2|32.6|34.8|34|33.8|33|32.55|32.15|32.05|32.2|33|33.2|33.3|33.65|33.2|33.1|32.9|33.2|32.9|32.75|32.55|32.4|32.65|32.55|32.4|32.05|32.05|31.6|31.85|31.85|32.25|32.5|32.4|32.15|32.25|32.05|32.2||32.2|32.05|31.4|32.9|33.75|33.6|33.8|33.9|34.3|34.3|34.5|34.65|34.95|35.1|34.8|34.5|34.1||||34.85|34.3|33.6|33.75|34.4|34.4|33.95|34.1|34.15|33.9|33.55|33.1|33.55|33.55|33.55|34|34.8|34.7|35|35.3|34.95|34.35|33.8|||34.3|34.65|34.4|35.05|34.9|34.9|35.05|34.2|35.85|35.25|35.8|36.4|36.4|36.2|36.2|36.55|35.85|35.35|35.25|35.1|||||||||34.35|34.3|34.4|34.8|35|35|34.75|34.15|34.15|34.05|33.5||33.7|33.1|33.5|34.25|34.15|34|34.45|34.25|34.35|34.2|34.45|35|34.8|34.5|33.6|33.55|32.7|33.8|34.5|35.4|35.05|34.85|34|33.45|33.55|34|34.35|34.6|33.8|34.15|33.75|33.55|33.7|33.35|33.3|33.65|32.25|32.35|32.1|31.35|30.4|29.75|30.1|29.55|28.9|28.6|29.8|29.4|31.5|32.05|31.65|31.3|32|32.5|31.05|31.4|30.35|30.45|30.2||31.75|31.7|32.1|31.6|30.35|29.05|29.4|29.05|29.3|29.6|30.7|30.55|30.9|31.1|31.2|31.2|31.3|30.8|31.8|32.35
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP|2520.6499|2517.3|2512.0249|2505.575|2493.8999|2502.675|2426.9751|2379|2449|2438.3||2420.5|2426.6499|2410.5|2398.125|2421.5|2386|2355.1499|2317.175|2335.2251|2356.8999|2345.55|2341.25|2323.675|2321.375|2329.55|2350.55|2358|2504.7|2462.575|2460.5|2455.5|2387|2345.0249|2323.2251|2340|2357.5496|2398.563|2396.4424|2403.9517|2405.9224|2419.8931|2433.8884||2424.8823|2422.5125|2380.4761|2385.6401|2422.9116|2458.8108|2447.7092|2450.3037|2460.3076|2447.834|2425.8804|2487.2507|2414.4045|2404.9246|2452.3245|2479.7666|2447.335|2590.2834|2582.0508|2541.7607|2519.6824|2507.7825|2510.3271|2510.4019|2477.8457|2442.5203|2464.7981|2439.8508|2377.6821|2362.6638|2337.0679|2332.5771|2303.6382|2308.5029|2319.5547|2323.8457|2335.7207|2313.1184|2309.002|2305.1353|2330.5815|2360.2439||2290.1917|2217.8193|2171.0681|2177.5793|2162.9602|2108.051|2130.5037|2136.99|2085.5984|1976.8529||2170.9185|2245.2615|2240.9207|2240.771||2249.6523|2230.343||2226.3015|2261.7268||2188.9304|2173.6377|2145.522|2153.4553|2178.9265|2237.3032|2220.5886|2245.4111|2260.679|2226.3015|2243.0164|2220.7632|2296.1541|2338.0906|2398.9373|2387.4863||2424.1838|2415.6519|2415.9014|2375.761|2367.4038|2364.2854|2436.6326|2470.2866|2440.8486|2474.2034|2442.7446|2419.8931|2422.5872|2351.0632|2359.5203|2342.9553|2384.9666|2384.9666|2407.095|2396.1929|2382.4719|2388.085|2352.5352|2296.8276|2251.5232|2266.7412|2270.7078||2253.4192|2264.9451|2131.5266|2113.5396|1955.8722|1949.6105|1977.3269|1977.0276|1948.3881|1962.8575|1949.4857|1949.1115|1933.4197|1915.9564|1936.9122|1941.1034|2005.7919|1920.9459|1925.9354|1898.4933|1911.4659|1906.9755|1890.9841|1888.0404|1936.8623|1931.4487|1923.8149|1931.4487|1972.1628|2041.8159|2046.3313|1991.2975|1941.4028|1964.8782|2003.7711|2008.7606|2058.1565|2104.1843|2151.8835|2085.5984|2012.0287|1984.8361|1970.8656|1935.0413|1864.6149|1843.1102|1809.132|1805.0905|1829.6387|1860.748|1883.026|1873.546|1870.0034|1837.3973|1817.2399|1846.1039||1846.1787|1829.1396|1832.1334|1856.0829|1847.1267|1821.905|1802.446|1862.5691||1848.873|1836.8235|1816.6909|1788.725|1823.6014|1816.1671|1793.7145|1778.7461|1747.5619|1766.2723|1754.9962|1709.3925|1735.3376|1667.9299||1613.3202|1584.5559|1582.8595|1577.87|1562.203|1564.2488|1542.769|1564.1989|1559.4589|1562.2529|1582.7596|1559.4589|1571.6831|1614.343|1621.5529|1688.9355|1699.4135
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP|2.98|2.98|3.01|3.07|3.01|3|2.96|2.93|3|3.04|3.1|3.06|3.03|3.06|3.02|3.02|3.02|3.03|2.98|3.02|2.98|3.02|3.01|3.02|3|3.06|3.02|3.05|3.06||3.05|2.97|2.82|2.77|2.75|2.7|2.69|2.68|2.72|2.7|2.72|2.71|2.71||2.65|2.62|2.7|2.71|2.67|2.69|2.7|2.66|2.7|2.71|2.7|2.55|2.47|2.44|2.42|2.44|2.46||2.48|2.44|2.44|2.41|2.38|2.27|2.25|2.19|2.15|2.18|2.19|2.2|2.19|2.16|2.15|2.22|2.26|2.28|2.28|2.34|2.33||2.31|2.3||2.29|2.25|2.26|2.3|||2.3|2.3|2.33|2.34|2.37|2.34|2.39|2.41|2.39|2.33|2.41|2.48|2.5|2.47|2.44|2.42|2.38|2.38|2.41|2.4|2.35|2.36|2.35|2.34|2.35|2.34|2.35|2.38|2.4|2.43|2.44|2.43|2.43|2.4|2.38|2.37|2.37|2.43|2.42|2.43|2.42|2.42|2.44|2.46|2.51|2.57|2.55|2.58|2.57|2.6|2.62|2.63|2.62||2.66|2.63||2.59|2.63|2.65|2.67|2.66|||2.61|2.6|2.58|2.59|2.59|2.63|2.65|2.63|2.55|2.75|2.68|2.65|2.6|2.59||2.61|2.6|2.6|2.63||2.61|2.64|2.65|2.64|2.63|2.62|2.66|2.72|2.68|2.66|2.67|2.63|2.68|2.75|2.76|2.79|2.71|2.66|2.66||2.68|2.57|2.53|2.52|2.51||2.54|2.57|2.56|2.59|2.55|2.45|2.45|2.43|2.48|2.42|2.41|2.4|2.43|2.44|2.39|2.39|2.39|2.38||2.36|2.35|2.37|2.37|2.28|2.35|2.33|2.37|2.43||2.53|2.56|2.52|2.49|2.47|2.5|2.54|2.51|2.63|2.62|2.66|2.64|2.65|2.7|2.68||2.75|2.68|2.76|2.76
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP|49|49|48.75|48.75|46.75|46.25|45.75|46.25|46.75|45.75|46.25||46|44.5|42.25|42|41.5|41.5|41.25|42.5||40.25||37.5|37.75|37.5|37.5|37.75|38.5|39.5|39.25|38.5|37|35.75|36|36.75|36.25|36.25|37|37.25|38.25|38.5|37.75|37.5|36.75|36.25|36.25|38|37.5|38.75|40.25|40|39.75|40.25|40.5|39.75|39|39|38|37.75|37.75||38.25|38.5|38.25|38.5|38.25|37.75|38.25|37.75|37.5|35.75|36.5|36.25|35.5|36.25|37|35.75|37|37|39.5|38.5|||37|37.5||37.75|37.75|38.5|38.5|40.25|40.5|42.5|44|45|44.75|||44.75|45.25|44|42.5||42.5|45|44.25|45.25|46|45.75|45.25|45.5|44.5|43|43|42.25|41.75|42.5|45|45.5|44.5|46.75|47.5|48|47.25|47.25||46.25|46.75|46.5|46.5|45.75|45.25|46.5|46.75|46.75|46|45.25|46.5|46.75|47|46.75|47.25|47.75|50.5|56|56.25|56.5|56|54.25|50.5|49.5|49|48.75|49.25|49.25|48.75|48.5|48.5|49.25|50.75|51.25|50.75|49.5|49.25|49|47.75|44.75|44.5|45.5|46.25||46.25|46.25|46.5|45.75|45.5|44.5|45|44.5|45.25|47.25|46.75|48|49.5|49||49|48.25|48.25|48.75||49.75|49.25|47|46.25|46|46.25|47|47.25|47.5|48.75|48.25|47.25|48.25|47.75|46.25|46.5|44.5|44.5|47.25|46.25|45|43.25|43.5|42.25|41.75|41.25|41.5|41.75|41.5||42|41.75|42.5|42|39.75|||40|40.25|40.5|41.5|43|43|41.25|41.75|41.75|43.25|44|46.25|48.5|49.5|49.25|50.25|51.5|51.75|51.25|51.25|49.25|50.5|49.5
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP|6.76|6.82|6.87|6.86|6.74|6.71|6.56|6.76|6.71|6.75|6.85|7|7.39|7.67|7.65|7.56|7.54|7.44|7.41|7.46|7.63|7.55|7.41|7.44|7.64|7.6|7.64|7.56|7.5|7.41|7.32||7.2|7|6.23|6.15|6.07|5.97|6|6.1|5.92|5.86|5.63|5.64|5.6|5.39|5.2|5.16||5.34|5.34|5.51|5.63|5.58|6.82|7.11|7.04|7.03|7.1|6.97|7.02|6.94|6.97|6.72|6.71|6.8|7.02||7.21|7.47|7.57|7.6|7.58|7.62|7.64|7.86|7.62|7.61|7.72|7.8|7.95|7.95|7.97|7.95|7.77|7.9||7.87|7.73|7.58|7.52|7.82|8.1|8.18|8.27|8.23|8.18|8.15|8.01|8.18|8.01|||7.72||7.99|8.07|8.1|8.04|8.35|8.2|8.1|8.15|8.11|8.25|8.08|8.05|8.08|8.06|8.2|8.11|8.55|9.14|9.42|9.12|9.31|9.01|8.95|8.87|8.81|8.8|8.45|8.53|8.86|8.86|8.99|8.99|8.91|8.84|9.01|9.1|9.1|9.28|9.49|9.35|9.18|9.08|9.22|9.49|9.34|9.28|9.33|9.55|9.55||||9.29|9.06|9.13|9.1|9.26|9.22|9.28|9.18|9.15|9.27|9.23|8.94|8.72|8.45||8.52|8.35|8.34|||8.43|8.46|8.47|8.48|8.81|8.7|8.8|8.98|8.82|8.9|8.67|8.32|8.3|8.54|8.47|8.3|8.58|8.28|8.04|7.77|7.98|8.01|7.86|7.7|7.73|7.85|7.9|8.29|8.25|8.26|8.16|8.05|8.19|8.24|8.02|7.64|7.36|7.29|6.76|6.77|7.02|7.45|7.14|6.97|7.41|7.9|7.77|8.09|8.06|7.87|8.14|7.97|7.85|7.88|8.05|8.52|8.55|8.33||7.78|7.58|7.65|7.84|7.81|7.8|8.05|8.1|8.21|8.22|8.1|8.26|8.38|8.64|8.82|
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP|35.55|35.8|35.85|35.75|35.8|35.85|36.3|36.15|35.5|35.65|37|37.05|39|39.5|39.7|40.1|39.9|39.8||39.25|39.25|39.1|39.65|40.75|40.5833|40.625|40.1667|48.15|47.7|47.5|47.3|47.8|47.6|47.35|46.85|47|47|46.85|47.4|48|47.9|47.5|47.2|47.2|47.3|47.35|46.95|||47.1|47.1|47.8|48.1|47.15|46.6|46.2|46.75|46.7|47|46.9|46.55|46.05|45.5|45.15|45.1|45.15|45|44.95|45.15|45.25|45.4|45.15|44.9|44.7|44.5|44.15|43.65|43.7|44|44.25|44.15|45.05|44.8|44.45|44.5|44.3||43.9|43.05|42.9|43.3|43.95|44.15|44.8|45|45.15|45.4|45.3|45.4|45|44.75|44.85|44.75|44.7||||45.45|45.35|45.3|45.25|45.2|45|45|45.4|45.3|45.1|44.8|44.4|45.8|46.4|43.95|44.15|44.5|44.65|44.5|43.9|43.35|43|43.05|||43.3|43.35|42.95|43.2|42.85|42.65|42.9|42.8|43.85|43.7|43.8|44.25|44.05|43.85|43.7|44.1|44.3|43.9|44.25|43.7|||||||||43.05|42.95|43|43.25|43.05|42.75|42.15|42.1|42.25|42.45|42||41.95|41|41.6|42.05|42|42.7|42.5|42.1|40.95|41.75|43.55|44.05|43.05|42.7|41.35|43|42.6|42.6|42.6|40.8|40.4|40.5|40.15|39.45|39.5|40|39.75|39.8|39.55|39.3|39.85|40.45|40.65|41.1|39.05|39.2|39.15|39.55|39.15|38|37.2|37.45|37.85|37.2|37.2|37.75|38.2|38.1|38.05|38.7|38.1|37.2|38.1|38.7|37.8|38.45|36.85|38.2|37.9||38.85|38.5|38.9|38.35|36.9|35.1|35.55|35.05|36.45|36.85|38.85|38.25|38.8|39|39|39|39.25|38.65|39.55|39.55
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP|277.5|276|278.5|289|276|272.5|265.5|265|263.5|261.5|262|254|259|253|262|272|260|253||260|274|275.5|270|267.5|275.5|277|273.5|260|260.5|267.5|260.5|260.5|270|262.5|265|254|250.5|255|260|266.5|263|249.5|242|243|241|242.5|240|||247.5|253.5|252.5|246|245|243|232.5|226.5|223.5|222.5|223|218.5|216|218|217|224|221|220|202.5|192.5|190.5|196.5|200.5|197|194.5|190|188.5|185.5|183.5|183.5|188.5|184.5|188.5|188|183|182.5|189||188.5|177|174|172|175|174|173.5|174|176.5|177|178|175.5|176|176|177|178|173.5||||177|177.5|176|176.5|177|179|169|168.5|164|163.5|161.5|163|166|165.5|171|174|177.5|177.5|179|180.5|178|176|173|||184|194.5|190.5|191.5|190|188|185|188|190.5|189|189|189.5|190|188.5|189|186|188|183.5|184|181.5|||||||||178.5|182|186.5|183.5|181|188.5|191.5|192.5|184|182|180||180|177|179|179|178|173.5|176.5|177.5|180|179.5|176.5|178|178|177.5|175.5|173|185.5|185|188.5|191|194|197|190|188.5|184.5|185|185|184.5|186|187|186|187|190|189.5|192.5|191.5|185.5|182.5|179|175|173|172.5|173|172|175|170.5|168|168.5|169|171|169.5|171.5|176|173.5|179.5|181|172|168.5|168||183.5|184.5|184.5|182|176.5|172.5|177.5|177.5|180|178.5|183.5|182|188.5|194|195|193|199|194.5|199.5|191
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP|60.4|60.4|59.6|59.4|59.3|59.5|59.3|59.5|59.6|59.6|60.8|61.4|62.3|63|63.5|63.1|61.9|62.5||63|64.1|63.6|63.6|64.5|64|64.3925|64.3925|64.3925|64.1121|64.1121|65.9813|65.6074|65.6074|64.6729|64.299|68.2|67.6|67.4|68|68.7|68.6|67.8|67|67.6|66.1|65.3|64.2|||63.4|63.6|64|63.8|63.7|63.3|63.4|63.3|63.4|63|62.4|62.4|62.4|62.5|62.4|62.2|62.4|63.1|62.3|62.1|62.2|62.3|62.2|61.8|62.2|61.5|60.1|59.3|60|60.5|61.5|61.3|61.8|61.8|61.8|61.3|60.9||60.6|60.6|58.8|60|60|59.7|59.5|59.5|59.6|60|59|57.8|58|58.3|58.3|57.7|56.1||||54.5|55.7|55.7|55.5|53.9|56.1|55.7|56|54.7|54.4|52.8|55.4|55.3|54|53|53.7|54.4|54.3|54.5|54.2|53.9|53.3|53.7|||54.1|53.8|53.2|53.7|53.7|53|53.2|53|53.4|53.5|54.3|54.3|53.9|53.4|52.6|52.7|52.2|51.5|51.6|51.1|||||||||51.3|51.3|51.2|51.5|50.3|49.95|50|49.95|49.9|49.8|49.75||49.45|49.05|49.35|49.25|49.2|48.9|49.05|48.85|48.85|49.35|49.3|49.85|49.75|49.2|49.05|49.5|49.15|49.6|50|50.7|50.1|51.1|50.3|49.8|49.4|49.4|49.85|49.45|48.2|48.1|48.85|49|49.3|50.3|50.2|50|49.85|49.8|49.5|48.3|47.55|47.3|47.15|46.6|46.5|46.7|46.4|45.7|45.95|46.95|46.85|46.7|47.7|47.4|46.4|48.1|48|47.7|47.9||49.8|50|50.2|49.35|49.65|49.7|50.9|51.1|52|52.6|53.9|52.9|53.5|53.5|53.9|54.1|54.5|54.6|55.1|55.2
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP|58.8|58.9|59.5|62.3|62.7|62.4|62.5|62.3|61.9|62|62.4|61|61.8|62.5|63.2|62.9|63.1|63||63.2|64.3|64.2|64.2|64.4|64.5|64.2|63.9|63.5|63.1|62.9|63.1|63.4|63.7|61.5|61.2|61.2|59.9|59.6|60.1|60.7|60.5|60.5|60.4|60.6|60.8|60.8|61|||61.1|61.3|61.5|61.8|62.1|62|61.8|61.6|61.8|61.5|60.6|60.2|60.4|60.1|60|60|59.6|59.1|58.9|59.8|60.1|60|60|59.6|59.4|59.2|59.5|58.8|59.4|59.5|60.7|60.4|60|58.8|58.5|59|59||58.6|58.2|57.7|57.8|57.2|57.1|56.8|56.9|57.3|57.4|57.6|57.1|57.1|56.8|56.2|56.1|55.7||||56|55.9|56.3|56.3|56.4|56.3|56.4|56.2|55.8|55.6|55.8|55.6|56.1|55.6|55.6|56.1|57.3|57.6|57.9|57.9|57.5|57.2|56.9|||57.5|57.3|56.8|57.3|56.6|56.1|56.1|55.7|55.8|55.4|55.8|56.2|56.2|56.5|56.6|56.1|55.6|55|54.5|54.5|||||||||54.3|54.3|53.6|53.4|53.1|53.3|53.3|53.1|52.9|53.3|53||53|52.9|53.1|53.5|53.1|52.8|53.3|53.2|53.2|53.2|53.4|54.1|54.2|54.1|54.2|54.2|53.9|54.5|54.8|55.7|56|56|55.9|55.2|54.9|55.7|55.3|54.8|55|54.6|54.6|54.5|54.6|54.6|54.8|54.3|53.9|54.7|54.3|53.5|53|52.6|53|52.3|52.3|52.2|52.2|51.1|51.1|51.8|50.7|50.6|51.5|51.4|50.7|51.6|51.2|52.3|53||54.5|54.6|54.9|54.5|54|53.9|53.6|53.4|54.7|55.6|57.9|58.5|59.5|60|60|60.3|60.9|61|61.9|61.9
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP|50.7|50.2|50.5|50.8|50.7|50.6|50.9|50.4|49.65|49|49.45|48.8|50|50.2|51|51.5|49.3|51||52.5|55.5|55.6|55.8|55.6|55.5|55.6|56.3|55.5|55.7|55.6|56.6|57.4|58.3|58.3|57.7|56.2|55.3|55.8|56.5|56.8|56.6|57.1|56.6|56.8|56.1|56.4|57.3|||58.1|58.4|58.7|59.8|60|60.2|60.7|59.4|60.4|60.4|61.4|60.8|63.6|62.4|61.8|61.8|61|58.5|58.2|59.4|59.2|59.5|59.3|58.6|58.7|57.5|57.1|56.6|55.5|55.8|56.2|56.4|57.2|56.7|56.3|56.1|56.5||56.6|55.6|55.1|55.6|57.8|58|59.5|61.6|63.3|64.5|63.8|63.7|64.5|64.3|64.1|63.9|62.2||||61.7|61.4|61.2|61.7|63.5|63|62.8|62.8|62.7|62.1|61.3|61|62.5|61.2|60.1|61.5|63.5|63.4|64.5|63.8|63.4|64.6|66.1|||65.2|64.9|64.5|66.2|65.7|64.8|64.7|62.9|65.4|65.1|65.5|66.2|65.3|65.8|64.9|64.8|64|60.3|59.2|57.8|||||||||56.9|57|57.1|59.1|58.9|58.6|58.6|58.5|58.3|58.4|55.3||55.7|54.9|55.5|56|55.1|54.6|55.3|53.7|54.2|56.1|57.1|58|57.8|58.3|58.6|59.1|58.1|57.7|59.3|59.8|56.5|57.7|52.3|50.7|51.3|52.6|52.7|52.4|52.3|52.6|53.2|54.4|53.7|53.3|52.8|52.3|52.5|52.3|51.8|52.4|51.5|49.55|50|50|48.9|48.15|48|48.3|49|49.5|49|50|51.7|51.8|49.25|50.6|48|50.3|51.2||55.4|54.6|54.8|55.2|53.2|50.6|52.2|51.6|54.6|55.4|59.9|62.6|62.2|62.1|61|60.9|61.2|59.8|62.1|62
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP|2858|2860.25|2773.8999|2763.1001|2772|2805.1499|2792.05|2758.55|2758|2775||2811|2845|2915.3|2920|2990.05|3045|3005.1001|2982.1001|3028|3029.95|3057.1499|3092|3090|3090|3127|3165.7|3164.8501|3150|3184.05|3237|3245.5|3255.5|3208|3174.45|3141.05|3125|3167.05|3155|3142.25|3160.95|3146|3102||3126.55|3099.1001|3153.1499|3138.8501|3146.3501|3050|2952.45|2952.5|2935.55|2805.05|2787|2783.25|2831.1001|2836.5|2841.75|2885|2882.6499|2876.55|2840|2833|2782.3|2836.5|2788|2705|2664.8|2681.55|2676|2685.95|2650|2672|2682.05|2667|2622.1499|2718.05|2673.1001|2705|2608.1001|2600.05|2546.3501|2535.05|2530.6001|2542.1499||2517.3999|2513.8999|2485|2501|2525.3|2570.1001|2615|2691|2691.3501|2598.3||2591.45|2576.2|2547.75|2566||2580|2550.05||2532.1499|2526.05||2538.75|2482.55|2468|2479.1499|2422|2464.55|2473.1001|2466.95|2526.5|2641.3|2659.8999|2685|2620.25|2676|2731.3501|2734||2673.05|2665|2753.8999|2747|2600|2521.3|2508.1001|2471|2503|2456|2375|2396.45|2401|2406.6499|2453.1499|2484|2519|2511|2506|2567|2577|2591.3501|2545|2541.8999|2591|2528|2533.55||2555.55|2572.6499|2563|2580.05|2582.3999|2617.05|2612.05|2608|2636|2622.05|2595|2652.2|2709.6001|2681.05|2760.1499|2752|2772.25|2755.55|2738|2665.1001|2761|2760.1001|2724.3999|2750|2795|2783.3501|2880|2852.3501|2735.1001|2805.55|2924.05|2911.6001|2945.25|2910|2855|2918|2896.55|2918.3|2788.05|2725|2675.6499|2625|2565.3501|2560.1499|2572.75|2531.55|2575.1001|2551.05|2502.95|2515.1499|2556|2480|2492.8501|2525.5|2505|2685.95||2830.1001|2858.7|2820|2765.05|2731.3999|2671.75|2634.2|2725||2701.1001|2709.2|2661|2595.25|2757.1001|2669.3999|2595|2633.95|2624.8|2621.8501|2644.55|2699.95|2721.05|2736.6499||2718.75|2678.05|2583|2540|2506.8|2476|2640|2726.3999|2684.8|2685.45|2572.5|2485|2510|2633.1001|2613.55|2642|2705.3
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP|36.1|36.15|35.9|35.7|35.9|35.85|36.4|36.2|35.4|35.3|35.85|35.7|38.1|38.3|38.95|39.5|38.65|38.75||41|39.9|39.9|40.2|39.9|39.8|39.35|38.3|39.85|40.35|40.4|40.65|40.65|40.8|40.8|40.7|40.9|40.75|40.8|41.4|41.7|41.8|41.25|40.5|40.55|41|43.2|44.8|||46.1|46.8|46.1|45.7|45.15|44.9|44.5|44.5|45.05|44.85|45.4|45.85|46.6|45.55|45.45|46.1|45.95|45.75|45.4|45.8|45.6|45.95|46.25|46.2|47|46.65|46.05|45.2|45.25|45.9|46.45|46.05|47.6|50.1|49.8|49.55|49.75||49|48|47.8|48.55|49|49.7|49.5|50.6|50.2|51.6|50|49.5|49.55|49.2|49|49|47.8||||48.65|49.8|49.55|49.1|51.2|52.3|51.4|51.4|51.6|51.7|51.2|50.7|51.4|50.8|50|50.7|52.5|52.9|51.3|50.3|49.8|48.9|51|||56.2|57.3|56.7|57.5|57.2|54.5|54.3|52.8|52.9|52.3|52.5|52.3|52.6|52|53.7|53.3|53.6|52.9|51.6|48|||||||||46.9|46.65|46.85|47|47.1|47.2|46.9|46.2|46.85|46.8|46||47|45.9|47.4|46.85|46.1|46.4|47.4|47.1|45.95|46.7|47.55|47.55|47.2|47.1|46.3|46.65|47.6|46.65|47.9|47.9|46.1|46|45.6|44.9|44.5|43.65|42.15|42.65|41.7|43.1|43.3|44.5|47.2|45.2|42.35|41.25|40.45|40.3|39.8|37.3|36.4|36.05|36.65|35.4|35.5|35.2|34.95|34.5|35.25|36.15|35.05|33.9|35.4|35|33.9|35.9|34.5|36.25|36.7||38.6|38.85|39.2|39.65|38.5|39.1|39.2|38.05|39.35|38.9|40.3|41.45|41.7|40.2|39.7|39.35|40.2|39.6|39.6|38.8
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP|188.5|188|191.5|191|181.5|182|180.5|176|176|168.5|174|170|170.5|165.5|168.5|161|155|149||151|156.5|160|146.5|144.5|144.5|141|133|125|118.5|115|114|115|115.5|114|122.5|123|123.5|123.5|124|125|123|122|121|120|120|118.5|118.5|||121|119.5|121|121|120|121|123.5|122.5|124|125|125.5|122|123.5|126|126.5|125|124|119|117|120|121.5|123|123|113|112.5|110.5|107.5|108|106.5|105|108|116.5|116|116|115|115.5|115.5||115|112.5|111|113.5|113.5|116|115|115.5|115|115|114.5|114|113.5|112|112|112.5|110.5||||111|111.5|111|110.5|111|109.5|108|107.5|106|106|105|105|108|107|106.5|106.5|108.5|107|106.5|105.5|105|104|103|||104|101.5|101.5|102|102|101.5|102.5|101|101|100.5|100.5|101.5|102.5|101.5|101.5|101.5|101.5|99.5|99|98.8|||||||||98.3|98.4|98.1|98|100|98.6|97.4|96.7|95.4|94.1|93.6||93.6|93.9|94.8|95.2|94.5|93.3|92.5|90.9|93.1|97.9|97.3|98|97.1|96.7|96.4|96.5|96|96.1|96.3|97.9|98|97.5|96.8|95.8|95.2|95.4|94.7|94.5|93.6|95.6|95.7|94.2|94|93.3|94.6|94.1|93.2|93.2|92.5|90.9|89.9|91|88.8|89|87.1|84.9|83.9|83.8|86.7|89.3|88.6|90.1|89.8|90|88.6|89.6|90.1|90.8|90.2||93.1|93.6|93.7|92.8|91.9|90.7|90|93|95.1|96.3|97|96.6|98|97.7|97.6|97|97.7|97.1|98.6|98.5
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP|32.05|32.05|33.05|33.1|33.2|33.8|32.85|33.2|32.8|33.3|34.1|33.85|34.7|35.2|36.1|35.2|34.5|36||36.4|36.8|36.45|37.1|37.2|36.85|36.2|36.5|37.05|36.05|35.3|36.6|36.4|36.85|39.4|40.5|39.85|39.6|39.6|39.1|40|39.75|39.25|39.7|39.9|40|38.55|39.85|||39.7|39.6|40.5|39.8|39.7|36.9|35.2|33.8|35.8|34.8|35.5|35.55|35.35|35.6|33.6|33.7|33.15|32.65|31.75|30.6|30.3|30.25|29.55|28.25|28.15|27.9|27.9|27.6|27.1|27.4|27.85|27.1|27.05|26.95|26.8|26.85|26.8||26.6|25.85|25.1|25.65|25.9|26|26.25|26.65|26.6|26.85|27|27.15|26.6|26.55|26.45|26.5|26.4||||26.85|26.85|26.85|26.6|26.25|26.4|26.4|26.25|26.1|26.05|25.85|25.75|26.6|26.5|27.1|27.55|28.2|28.1|28.25|28.25|28.35|28.1|27.95|||28.3|28.5|28.4|28.85|29.35|29.2|28.6|28.45|28.35|28.2|28.25|29|29|29.15|29.1|29.25|29.25|29.05|28.85|28.5|||||||||28.15|28.4|28.4|28.2|28.3|28.2|28.15|27.9|27.95|28|27.2||28.15|27.7|28.2|28.35|28.05|28|28|27.25|27|27.9|28.35|28.05|27.7|27.65|28.05|28.15|27.75|27.35|27.65|27.45|27.55|27.5|27.5|26.15|25.7|26.05|26|25.85|25.55|25.6|26|25.6|25.7|25.8|25.6|25.7|25.3|25.5|24.55|24.2|23.35|23.2|23.75|23.1|23.4|23.6|23.1|22.75|23|23.4|23.1|22.9|23.9|24.2|22.8|23.7|25.15|27.65|27.55||28.3|27.85|27.8|27.85|27.5|26.9|28.25|27.9|30.15|31.7|32.6|33.6|34.4|34.1|33.6|33.6|33.35|32.7|33.7|33.55
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP|4430|4425.7002|4471.0498|4412.1001|4371.6499|4316.2002|4276.0498|4316.6001|4251.2998|4140.4502||4080.05|4000|3780.25|3760|3720|3579.2|3561.5|3465.5|3450.1001|3490|3382.05|3182.25|3631.1001|3675.7|3633.05|3461.7|3461.5|3443.3999|3454|3380.6499|3312.75|3303.05|3225|3181.55|3177.55|3145.6499|3140|3171.05|3186.8501|3174.3999|3153.8501|3095.05||3070.8|3060.6001|3060|3106.1001|3040.7|3012.3501|2977.5|2975|2983|2965.05|2938.5|2900|2815|2797|2829.3999|2809|2792.3501|2790|2785.95|2763.6001|2727.8|2799.95|2765.05|2795.6001|2775.45|2745.05|2728|2725|2777.3999|2770|2760|2751.1001|2766.8|2757.1001|2760|2715|2780.1001|2726.7|2747.1001|2742.05|2730.1001|2706.5||2609|2631.1001|2659|2674.95|2651.2|2625.45|2571.5|2502.3501|2581|2616.1499||2603|2589.05|2569.6001|2551.1001||2537.3501|2500||2464|2480||2448.8|2432|2431.1499|2488|2500.25|2560.95|2557.05|2521.3|2488.55|2435|2445|2513.8501|2620.05|2662.3999|2729|2682||2683|2676.3|2668.5|2711.55|2705.1001|2690|2680|2671.45|2672.3501|2707.8501|2647|2708.3999|2611|2550|2519.95|2634.1499|2628|2634|2614|2655.55|2650.05|2524.75|2503|2511|2455.55|2496.05|2416.05||2386|2353.05|2335|2350.6001|2380|2380.3|2394|2420|2440|2368.75|2391|2430|2400.1001|2380|2375|2363.05|2375|2396|2381|2440|2416.3501|2391.05|2289.1499|2278.6001|2327.8|2406.05|2489|2495.05|2470.25|2491.45|2516.3|2504.3999|2405.5|2398.25|2392|2386.3501|2454.1001|2460.05|2438.05|2410.45|2349.6001|2350|2339.8501|2278.1499|2272.3999|2232.05|2246.6001|2255|2244.25|2261.55|2355.55|2372.3|2382|2372|2405.05|2346.05||2240|2191|2186.45|2238.8999|2050|1952.2|2020|2045||2031.05|2036.65|2038.9|2027|1962.6|1978.55|1906.5|1930.1|1965|1965.3|1933.55|1987|2009.05|2027.6||2056.55|2074.8999|2067|2065.2|2051|2050|2025|2043.15|2045.9|2057.55|2032.15|1995.8|1978.85|2030|2026|2063.6001|2111
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP|43.3|43.7|44.8|45.05|44.8|44.8|44.95|44.35|44.05|44.1|44.4|42.85|43.6|43.55|43.8|45.25|45.7|43.65||45.65|47.5|49.4|50.2|51.5|51.4|52.4|51.7|51.2|52.6|57.3|56|55.2|50.7|49.2|47.2|46.3|45.55|45.2|46.3|46.8|46.8|46|45.45|45.15|45|44.55|46.3|||46.85|45.7|47|47.2|48|47.1|45.65|45.05|43.85|42.45|41.5|42.1|41.75|41.9|41.65|40.5|39.9|39.7|38.95|38.3|37.9|37.6|38|37.2|36.9|36.5|35.8|35.4|35.1|35.1|35.7|34.65|33.9|34.1|35.1|34.85|34.65||33.75|33.3|32.4|32.3|32.6|32.3|32.4|32.7|32.8|32.55|32.55|33|32.95|32.45|32.15|32.3|31.5||||31.45|31.25|30.6|30.75|30.95|30.6|30.5|30.35|30.15|30.05|29.85|29.6|30|30.1|30|30.35|30.7|29.95|29.6|30.5|30.25|30.2|29.9|||29.8|29.9|29.25|29.4|29.05|28.75|28.8|28.75|28.7|28.6|28.9|28.9|28.7|28.6|28.55|28.6|28.5|28.3|28.25|28|||||||||27.8|27.7|27.6|27.75|27.9|27.9|27.8|27.2|27.85|27.8|27.65||27.85|27.3|27.55|27.7|27.6|26.85|26.85|26.35|26.4|26.5|26.85|27.5|27.6|27.6|27.3|27.35|27.1|27.3|27.4|27.7|28.6|28.15|28.05|27.85|28.05|28.15|28.5|28.75|28.7|28.65|28.5|28.5|27.9|27.45|27.15|27|26.6|26.5|26.5|26.35|25.25|24.85|24.65|24.4|24.35|24.05|24.45|24.2|24.2|25|25.55|26.3|26.65|27.1|26|25.95|25.3|26.3|27||27.2|27.4|27.6|27.2|26.9|27.1|27|26.9|27.25|27.7|28.5|28.4|28.7|29.05|28.85|29.1|29.25|28.5|29.1|28.95
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP|113|111|112.5|114.5|113|113|113|112.5|115|115|114.5|115.5|117|117.5|117.5|117.5|117|116.5||113|113|112.5|111|113.5|112|113.5|115|110|112|114|108.5|107.5|107.5|105.5|104.5|105|104|105.5|105|106|102.5|101|99.9|99.9|100|99.4|99.8|||101|102|102.5|105|103.5|104.5|104.5|102.5|104|102.5|102.5|101|103.5|103|101|101.5|101|103|102|103.5|98|98|98.1|98.1|98.1|96.4|96|94.4|91.3|92|92.3|91.9|93.1|95.6|93.3|93.9|93.4||92.8|92.1|90.6|91|94|95.3|98.5|100|101.5|101.5|100.5|100|102.5|101|101|98.7|98.2||||99.3|99.6|101.5|102|103|104|103.5|102.5|102|100.5|100|99.1|101.5|100.5|101.5|103.5|104|103|104|103.5|104|104|102.5|||107.5|109|105.5|105|102.5|102|102.5|102.5|102.5|103.5|103|104|103.5|103|103|106|101|97.7|94.2|91.7|||||||||90.3|90.4|90.7|92.7|94.3|94.4|93|88.5|87.3|86.3|86||85|82.7|83.2|85.5|85.4|85.5|86|85.1|85.9|88.9|88.8|90.3|88.7|88|87.7|87.6|86|87.1|89.1|91.5|91.1|90.4|88.2|87.1|87.3|88.5|87.6|86.8|85.3|86.2|88.1|88.6|87.5|87.2|86.1|86.6|85.2|84.7|84.2|78.2|75.4|82|81.2|81.1|81.2|79.6|79.3|78.9|79.7|80.1|80.6|81|81.9|81.5|79.4|78.1|76.1|76.2|79.3||84.2|83.7|83.2|84.6|82.5|81.3|81.9|80.5|80.7|80.8|86.8|86.4|87|87.5|87.5|87|88.7|87.8|90.4|90.2
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP|23.15|23.15|23.75|23.5|23.45|23.7|23.4|23.6|23.35|24|24.45|24.2|24.3|24.7|25.3|24.55|24.05|24.8||25|25.05|24.85|25.2|25.35|25.15|24.9|25.1|25.4|24.5|24|24.7|24.5|24.9|26.4|27.2|26.45|26|26.05|26|26.35|26.15|26|26.1|26.25|26.6|25.8|27.4|||27.35|27.3|27.8|27.1|25.6|23.05|22.55|22|22.6|22.15|22.55|22.65|22.45|22.65|22.15|21.85|21.65|21.05|20.8|20.5|20.35|20.25|20.05|19.4|19.25|19.15|19.05|18.9|18.75|18.85|19.4|19.05|18.95|18.9|18.85|18.8|18.8||18.85|18.55|18.45|18.7|19|19.05|19.25|19.3|19.3|19.4|19.6|19.6|19.3|19.3|19.3|19.25|19.15||||19.45|19.45|19.45|19.2|19.1|19.2|19.15|19.15|19.1|19|18.95|19|19.3|19.2|19.6|19.5|20.2|20.15|20.25|20.25|20.3|20.1|19.95|||20.3|20.45|20.3|20.55|21|20.8|19.65|19.35|19.05|18.9|18.85|19.2|19.2|19.25|19.4|19.6|19.55|19.4|19.2|19.1|||||||||18.9|19.05|19.1|19.05|19.15|18.95|18.9|18.65|18.65|18.75|18.7||19|18.6|19.05|19.25|18.95|18.9|18.95|18.3|18.1|18.9|19.25|19.15|19|18.9|19.25|19.4|19.25|18.8|18.7|17.9|17.85|17.9|17.85|17.2|17.1|17.35|17.2|17.1|16.95|16.9|17.2|17.2|17.3|17.55|17.3|17.3|17.15|17.6|17.4|17.15|16.75|16.5|16.9|16.85|16.85|16.9|16.9|16.5|16.7|16.9|16.5|16.4|17.05|17.15|15.8|16.6|17.45|19.3|19.4||19.95|19.9|19.8|19.75|19.3|18.65|19.2|18.5|19.3|20.3|21.35|22.2|22.4|22.6|22.35|22.1|22.05|21.55|22.3|22.15
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP|44.75|44.5|44.75|44.95|44.5|44.35|44.65|44.85|44.2|44.3|45.05|45.1|46.3|46.85|47.8|48.05|48.55|49.65||50.3|50.1|49.45|49.3|48.85|48.55|48.25|48.2|49.15|49|49.05|49.5|48.5|48.9|48.7|49.05|49.3|49|49.3|50.2|51.1|51.4|51.6|51.2|51.3|51.1|51.5|52.6|||52.9|52.6|52.2|51.6|51.6|52.2|52.5|51.5|52.2|52.3|52.6|52.3|51.9|51.4|51.2|50.9|49.7|49.7|49.3|49.4|49.35|49.1|48.6|48.3|48.15|47.4|47.1|46.1|46.35|46.45|47.2|47.3|47.5|49|49.2|49.35|49.15||49.55|48.9|48.8|49.55|50.9|51|52.1|53.3|53.6|53.3|53.1|53|53.1|52.4|51.9|52.2|52.2||||53.2|53.1|53.1|52.8|53.9|51|50.6|49.15|49.15|48.05|47.95|47.5|47.9|47.8|47.75|48.4|50|50.2|49.95|48.9|46.3|46.1|46.35|||49.1|49.2|49|50|49.8|49.2|48.7|48.35|48.65|48.4|48.6|49.5|50.1|49.2|50|50.2|50.6|50|49.4|48.75|||||||||48.65|48.3|48.8|49.2|49.7|47.6|46.55|46.2|46.6|45.1|44.5||44.65|44.65|45.5|46.35|46.1|45.9|46.65|46.65|46.6|47.2|48.1|48.55|47.7|46.45|45.2|46.4|45.95|45.85|46.75|47.8|47.4|47.1|46|45.05|45.2|45.9|46.05|45.8|45.15|45.4|45.6|45.75|45.95|45.25|45.3|44.6|43.8|43.3|41.8|40.6|40.95|41.7|41.4|40.8|40.7|40.55|41.45|40.9|41.65|42.3|42.15|41.85|43.15|43|41.65|41.9|40.55|41.3|41.4||42.7|43.4|43.05|42.4|40.45|39.7|40.15|40.05|39.9|40.05|43.8|44.35|45.65|46.3|46.2|46.85|47.8|47.6|48.75|49.15
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP|2585|2585|2592.1001|2590.05|2576|2581.1001|2560.95|2521.8501|2515|2493.1001||2575|2590.55|2578|2590.05|2598.05|2565|2541|2552|2565.05|2584.8999|2605.55|2587.55|2579|2563|2561.3|2554.55|2552.05|2545|2515.55|2535.05|2575|2550.3|2550.05|2599.3501|2610.3|2610|2620.3501|2633.3|2620|2621|2620.05|2601||2593.5|2589.5|2596.8501|2574.3501|2581.3|2578.8501|2581.3|2570.95|2565.05|2540.1001|2540.7|2537.25|2556.1499|2552|2547|2540|2521.3|2513.8|2510.3999|2511.5|2531.3501|2510|2471|2475|2500.05|2485|2475.5|2450.1001|2414.3501|2391.1001|2391.5|2390|2374.6001|2365|2410|2375|2355.05|2332.75|2337|2328.5|2317.55|2317.05||2320|2310|2306.05|2318.1499|2275.55|2301.8999|2284.55|2275|2288.1499|2302||2321.55|2321.5|2338.05|2359.05||2336.3999|2302.6499||2266.05|2253.05||2233|2217|2232.6001|2267|2240.1001|2229.05|2210|2206|2232|2217.2|2215|2212.7|2232.75|2271.3|2244|2278.1499||2292.1001|2315|2292|2281.25|2271.3|2280|2289|2281.3|2276|2316.6001|2321|2316.6001|2325|2341.6001|2310.3501|2306.75|2311.3501|2306.1499|2296.1499|2295|2287.8501|2283.1499|2271.7|2261.05|2253.95|2221.2|2215.1499||2212.6001|2259|2269.8|2260|2261.55|2276|2305.3999|2310.05|2293.8999|2283.1499|2290|2315.8999|2292.1499|2315.75|2282|2281.5|2286|2282|2298|2287.2|2291.5|2291.95|2268|2263.2|2310|2351|2366.3501|2287.8|2282.3501|2301.55|2310.05|2301.95|2260.1001|2282.3501|2300|2293.2|2296.8501|2245.1499|2232.05|2231.2|2205|2240|2230.8501|2211.3|2250|2245|2208.3|2172|2211.6001|2210|2218.05|2266.2|2259.05|2301|2283.7|2310||2330.95|2334.05|2349.1001|2351.2|2325.05|2284.8999|2282.3999|2310.1001||2320.05|2369|2360.05|2322.1001|2287.75|2274|2227|2215.1499|2195.1499|2140.1499|2126.3999|2125.95|2172|2186||2210|2212|2220|2202.05|2164|2171.05|2136.45|2217.5|2204.1499|2197|2221.05|2200|2161.05|2217.05|2220.05|2236.6499|2207
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP|30.94|30.4|30.01|30.1|31.95|33.09|33.28|32.7233|33.03|33.99|34.45|32.5|35.64|37.29|36.87|35.66|37.76|37.95|38.2|37.9|40.94|41.89|40.07|41|41.12|42.04|41.65|41.42|42.35|43.27|43.32|42.88|43.51|44.28|43.17|42.87|41.91|42.64|41.64|44.2789||44.421|43.17|42.3|42.37|42.04|41.91|41.98|42.34|43|43.245||46.4698|42.18|40.2|40.8|39.68|40.58|40.17|40.82|41.58|41.24|42.05|41.1|41.77|42.01||43.8|44.94|45.25|43.73|43.275|43.35|42.4415|40.78|40.3|40.55|41.72|42.57|42.71|41.5|47.27|47.28|47.035|46.6|46.75|48.67|42.94|45.3|45.26|45.09|45|46.79|48.41|48.05|49.12|49.35|48.28|48.7218|48.37|49.21|46.51||46.88|47.13|48.86|49.36|50.3|50.25|48.31|48.3022|47.52|45.58|47.14|47.56|46.4|42.6|42.4059|44.2|47.19|49.41|47.3115|46|56.08|54.37|55.61|56.47|55.38|54.61|55.52|52.12|51|49.24|52.54|50.39|49.7||49.5001|52.02|51.39|51.37|52.55|50.87|52.3|52.56|52.2|51.85|54.28|55.94|55.03|53.87|53.84|55.3416|56.29|56.18|57.73|56.88|56.25|54.4|56.01|54.37||56.8|55.31|54.81|48.92|47.38|41.8918|39.78|41.285|41.23||40.41|39.09|39.44|39.8||40.45|43.26|47.57|49.64|49.91|50.03|49.64|48.3|47|46.36|48.5|48.12|47.89|49.41|52.05|51.55|49.3|47.18|45.59|44.86|47.04||46.82|45.97|46.34|47.4|48.33|49.885|50.24|48.16|50.34|49.49|47.95|48.9|48.12|48.555|46.82|47|47.35|44.57|45.24|45.42|43.7|41.55|38.43|43.07|43.07|44.85|46.26|45.93|47.165|44.69|46.98|46.66|48.4|50.5|52.15|53.78|56.11|54.67|51.5|51.08|52.255|52.94|52.86|51.6|54.75|54.63|55.25|55.92|54.88|57.18|59.81|59.21|59.63
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP|49.1|49.6|50|50.2|48.8|48.9|50|51|50.1|49.9|50.2|49.7|49.2|50.6|51.5|52.3|52.7|50.7||52.5|53|53.6|53.1|54.5|54.6|53.9|53.5|53.8|51.2|51.1|52.8|54.1|52|51.5|52|51.7|51.3|50.2|51.1|52|52.9|53.5|51.9|52.5|52.5|52.7|54.3|||56.2|55.7|55.6|54.9|51.9|52.7|53.2|52.7|54.2|56.2|54.8|53.8|54.1|52.5|51.5|51.2|50.9|51.2|50.3|51.8|50.8|51.4|50.3|50.3|47.75|46.5|46.2|46.2|44.6|44.5|46.15|46.15|45.8|44.7|45.7|45.6|44.45||43.9|42.45|42.35|42.9|43.45|42.85|43.75|44.5|44|44.5|44.3|45.7|44.4|44|43.3|42.7|41.7||||41.3|42.45|41.55|40.4|41.75|40.8|38.3|37.5|35.95|35.25|34.7|34.65|35.4|34.1|33.75|34.5|34.7|34.15|32.1|31.7|30.85|30.5|30.25|||30.75|30.2|29.95|30.1|29.35|29.15|29.6|29.25|29.15|29.1|28.9|28.95|28.95|28.8|28.9|28.75|28.7|28.75|28.45|28.5|||||||||28.15|28.2|28.2|28.2|28.35|28.25|28.3|27.95|27.85|27.4|27.1||27.5|27.35|27.55|27.65|27.35|27|27.2|27.2|27.05|27.4|27.75|28.05|27.95|27.7|27.7|27.8|27.55|27.6|27.8|28|28.05|28.1|28|27.8|27.5|27.8|27.65|27.4|27.35|27.8|28.1|28.4|28.5|28.7|28.75|29.3|28.8|29|29.15|28.9|28.3|28.35|28.55|28.35|28.25|28.45|28.25|27.8|27.55|27.3|26.8|26.3|27.2|27.1|26.9|27.05|26.65|27.4|27.3||27.8|27.9|28.05|27.95|27.8|27.6|27.9|27.8|28.15|28.25|28.7|28.2|28.35|28.3|28.3|28.2|28.65|28.5|29.25|29.1
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP|426.7|411|405|412.1|402.2|411.7|415.6|413.9|411.1|424.1||442.5|439.9|444.7|444.7|441.4|454.6|461.1|452.2|450.8|466.1|473.1|475|470.2|461.3|458|454.5|450.4|458.6|460.9|454.5|447.2|435.6|433|416.7|408|407|404.6|393.1|395.1|405.7|404.6|398.1|401.6|403|406.7|381.5|385|390.5|391.5|391.2|395.7|390|376.2|376|371.9|378.6|383.1||378.1|383.2|383.1|358|349.5|350.3|365.7|378.4|366.9|356.3|355.3|362.8|362.5|345.2|340.5|339.1|340|333.9|345|346.7|344.4|343.1|345.2|332.3|331.8||340||342|339.5|336.3|338.8|346.2|356.8|363.1|353.8|354.8|348.8|346.2|338.4|326.6|324|||320|313.2|318.6|307|301.4|300|288|277|271|270.6|276|280|275.6|256.4|270|274.6|280|288.8|287.6|301.4|316.4|317|321|316.4|311.8|311.2|319|315.4|316|313.2|310|310|310.4|314.2|315|302.2|317|313.4|306.6|305.8|318|314|311.6|310.4|316.2|313|314|307.8|306.2|316.2|309.8|308.4|325.4|325.2|328.6|324.6|329.2|333|332.2|340|336.4|339.4|341.4|338.6||328|316|297|294|292.4|288.2|281.4|285||295|294|281.2|272.8|279.2|277.6|281.8|287.6|285.2|278.2|280|282.2|291.8|295.4|307|311|316|313.6|312.2|314|314.2|315.2|311|310|312.2|317.4|318.8|323.2|323|317.8||300.4|287.2|270.2|263|259.8|250.4|262.2||254|251.6|242.2|238.2|233|222|213|199.3|199.1|190|181.4|183.8|175.2|181|179.5|185.1|193.1|198.6|202.8|198.1|186.6|197|201.6|207|220.2|218.2|224.2|225|242.4|247|246|245.6|254.2|253|249.2|240
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP|6.9339|6.9339|7.1072|7.0069|6.9886|6.9339|7.089|7.1711|7.0616|7.1164|7.1711|7.1711|7.4174|7.463|7.536|7.5817|7.682|7.7824|7.4813|7.536|7.7732|7.6911|7.1164|7.0525|6.9886|7.0707|6.7697|6.87|6.9065|6.943|6.9521||7.1255|7.0069|6.9065|6.9521|6.8244|6.5781|6.8426|7.1346|7.3444|7.3079|7.1985|7.2167|7.2897|7.2076|7.1164|7.1164||7.162|7.4539|7.755|8.0652|7.6273|7.609|7.5178|7.463|7.4539|7.4448|7.5087|7.4448|7.4813|7.2076|6.9521|7.0707|7.3444|7.4357||7.3901|7.5725|7.7915|7.9922|7.8371|7.9283|7.8645|8.2203|7.9648|7.9466|7.9192|7.828|7.9375|8.3024|8.0196|7.8462|7.7094|8.1473||8.1929|8.0561|8.1564|7.974|8.1656|8.3389|8.4575|8.421|8.7221|8.9046|8.9867|8.6856|8.9411|8.5123|||8.4119||8.4484|8.6309|9.014|8.3207|8.2842|8.2659|8.2294|8.2568|7.8919|7.4357|7.0616|7.089|7.2715|7.4357|7.5908|7.3992|7.4357|7.4174|7.755|8.1199|8.2933|8.3936|8.4758|8.348|8.0834|8.0834|7.9831|8.0926|8.1382|8.2112|8.2203|8.275|8.3936|8.4301|8.2659|8.4393|8.4849|8.64|8.8042|8.9046|9.087|9.1144|9.3607|9.5067|9.3425|9.3425|9.4885|9.7804|9.525||||9.379|8.786|8.9502|8.5031|8.1382|8.1199|8.2112|8.1929|8.4758|8.4849|8.3024|8.2203|7.8189|7.5999||7.7824|7.5817|7.7185|||7.4904|7.609|7.3627|7.5725|8.2021|8.567|8.4484|8.6856|8.7403|8.7677|8.6491|8.1564|8.2112|8.4301|8.3845|8.047|8.0834|7.5725|7.1802|6.7514|7.1255|7.3992|7.2988|7.5087|7.8554|8.2659|8.1656|8.4393|8.0105|7.901|6.9156|6.3956|6.6967|6.9339|6.5689|6.2496|6.79|7.24|7.02|6.96|7.3|7.58|7.22|7|7.2|7.57|7.3|7.58|7.21|7.12|7.61|7.47|7.42|7.55|7.84|8.68|8.77|8.69||8.17|8.18|8.51|8.73|8.85|9.04|9.12|9.1|9.38|9.64|9.52|9.95|10.3|10.18|10.34|
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP|181|181.5|185|187|188|190.5|191.5|190|194.5|196.5|207|211.5|202|196|210.5|211|213|211||213|215.5|214|213.5|217|221|218|215.5|214.5|211|213.5|214|218.5|220.5|216|212|209|214|209|211|213|220|219|216|215.5|211|211.5|202|||199.5|196.5|199.5|202|201.5|198|199|195.5|196|197|193.5|194|192|191.5|192|187|182|182|182|181|179|177.5|176|174|172|174|170.5|170.5|174|170|168|169|170.5|169|167|167.5|169||170.5|166|165|167.5|166.5|166.5|167.5|167|168.5|168|169|171.5|171|164.5|164.5|165|166.5||||167.5|167.5|167|167.5|165|166|167.5|163.5|161.5|158|157|157.5|165.5|168|168|175.5|179.5|181.5|182|180.5|178.5|177.5|179|||178.5|181|176.5|177.5|180|180|178.5|180|186|183|184.5|187|185.5|186|188|182.5|181.5|180.5|179|183|||||||||181|179|176|173.5|173|172.5|172|171.5|170|169|165.5||167|164.5|166.5|167|166.5|169.5|171.5|165|164|169|171.5|176.5|176|171|189|186.5|185.5|185|188|187.5|187|187|181|179|178|181.5|182.5|182|177.5|175.5|176|176|181|178.5|177|190|184.5|183.5|180.5|180|175|176|176|174|176|172.5|173.5|171|162.5|167|169.5|172|179|178.5|176|177|177|172.5|170||176.5|178|184.5|183.5|178|172|179|180.5|179.5|177|184|188.5|199|206|205.5|205.5|207|205.5|208.5|205
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP|13.85|13.8|13.75|13.75|13.75|13.75|13.6|13.55|13.4|13.45|13.7|13.9|14.15|14.15|14.1|14.1|14.3|14.25||14.25|14.4|14.4|14.3|14.35|14.15|14.1|14.1|14.2|14.2|14.15|14.15|14.05|14|14|14|14.1|14.05|13.9|14.1|14.2|14.2|14.2|14.15|14.15|14.1|14.05|14.05|||14.1|14.1|14|14.1|14.2|14.2|14.25|14.2|14.15|14.15|14.1|14.1|14|13.95|13.95|13.95|13.9|14.05|14|14|14.05|14.2|14.2|14.2|14.1|13.95|13.95|13.8|13.8|13.8|13.9|13.95|14|13.95|13.9|13.95|13.9||13.85|13.8|13.8|13.8|13.8|13.75|13.7|13.8|13.85|13.85|13.85|13.85|13.75|13.6|13.35|13.4|13.35||||13.25|13.2|13.15|13.15|13.05|13.15|13.15|13.25|13|12.75|12.6|12.6|14|14|14.1|14.4|14.55|14.5|14.4|14.4|14.2|14.5|14.35|||14.25|14.25|13.85|13.9|13.75|13.7|13.7|13.6|13.65|13.4|13.35|13.3|13.35|13.4|13.1|13.1|13.2|13.25|13.35|13.4|||||||||13.4|13.35|13.25|13.25|13.3|13.2|13|12.95|12.9|12.9|12.85||12.85|12.75|12.85|12.9|12.9|12.85|12.9|12.9|12.9|12.9|12.85|12.9|12.9|12.9|12.85|12.8|12.75|12.8|12.7|12.75|12.75|12.8|12.55|12.6|12.5|12.6|12.6|12.75|12.7|12.6|12.6|12.55|12.55|12.5|12.55|12.5|12.3|12.45|12.25|12.05|11.95|11.9|11.95|11.95|11.95|11.85|12.1|12.05|12|12|11.7|11.5|11.85|11.85|11.7|12.3|12.2|12.6|12.55||12.75|12.6|12.55|12.5|12.4|12.45|12.45|12.4|12.5|12.55|12.65|12.4|12.4|12.35|12.35|12.3|12.3|12.05|12.35|12.6
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP|6914.6001|6896.2002|6823.1499|6802.25|6749.0498|6766.6001|6720.0498|6718.8501|6752|6707.1001||6660.1001|6767|6789.1001|6884.9502|6907|7020.5|7000|6990|7030|6796.6499|6630|6486.0498|6500|6527.1001|6531.0498|6683.2002|6466.75|6570|6559|6570.0498|6552.2002|6516.8999|6510.1499|6530|6506|6635|6733.1499|6770|6800|6835|6878.5|6906||6925|6976.5498|6930.1001|6902.0498|7002.6499|7044|6986.8999|6953.5498|7004.3501|6936.5|6890|6695|6640|6680|6788.1499|6755|6738|6754.4502|6738.25|6705.5|6715|6841|6758.1499|6623.3501|6593.7002|6605|6600.1001|6565|6601|6650|6650|6789|6850|6858.0498|6834|6784.0498|6700|6691|6693.3999|6588.9502|6560|6530||6770|6993|6964.7002|6953.3999|6953|6925.25|6909.0498|6851.1001|7064.4502|6997.0498||7042.1499|6996.8999|6970.1001|6962.4502||6901|6882||6840.8999|6950||6932.0498|6911.2002|6905.8999|6840|6855.8501|6985|6990|6885.0498|6950|6745.6499|6793.1001|6797.75|6790|6890|6903.0498|6941.1499||7028.6499|6999.75|6990.1001|7044.2002|6980.1499|6950|7135.1499|7114.1001|7094.0498|7058.0498|7100|7230.0498|7182.25|7112.2998|7012|7034.0498|7140.25|7158|7065.0498|7100|7202.1001|7156.0498|7130.0498|7138|6972.1001|6894.8999|6873.75||6957|7050.0498|7033.7002|7350.5|7686|7745|7730|7701.3501|7605|7625.1001|7663|7665.0498|7682.2002|7756|7852|7940|8140|8177.7998|8155.0498|8195|7889.5498|7880|7800.1001|7820.2002|8048.5|8042.3501|8017.5498|7970|8024.8501|8082.0498|8210|8222|8207.0996|8303.2002|8401.0498|8427.6504|8650.0498|8782.5498|8573.0498|8373.25|8300|8270|8151.9502|8020|7954.4502|7993.3999|8002|8055|7928|8055|8124|8251.2998|8305|8230.5|8205|8307.75||8355|8321.8496|8300|8299.7998|8308.5488|8312.5449|8292.5635|8094.7905||8177.7163|8344.5166|8349.3125|8581.0049|8612.2764|8592.2939|8658.2354|8719.2803|8615.2734|8567.3164|8572.3125|8722.1777|8868.8467|8971.9541||8994.0342|8842.0703|8839.7227|8733.4678|8675.2695|8840.8711|8891.0264|9222.7793|9201.748|9226.3262|9271.7354|9104.3848|9114.0762|9401.5684|9561.4248|9623.6191|9202.7969
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP|116|116.5|114.5|114.5|114.5|113.5|112|116.5|116.5|115|115.5|115|117|117|117|117.5|117|116.5||116.5|115|116.5|110|110.5|110|109|109|109.5|109.5|109|109.5|109|108.5|109|109.5|108.5|108.5|108|109.5|109|109|108.5|109.5|109.5|109|108|122|||123|122.5|122|123.5|125|124|123.5|122|122|120.5|119.5|119|120.5|119|117.5|116.5|119|119|118.5|117.5|116.5|115.5|115|114.5|114.5|113.5|113.5|113|113|113|113|113|113|113|113|112|112.5||112|110.5|111|111|110.5|110.5|112|112|111.5|111.5|111|109.5|110.5|111|109.5|111|109.5||||110|110|108.5|109|108|107.5|106.5|107|106|105|104|104|104.5|105|105|105|107.5|107.5|107.5|107|106|104.5|104|||105.5|105|104.5|104|104|103.5|103|102.5|103|102|102|103.5|104|102.5|102.5|102.5|103|101.5|102|101|||||||||99.1|98.3|98.3|98.1|98.9|98.2|98|101|104.5|103.5|104.5||104.5|103|104|105|104.5|104.5|105.5|105.5|106.5|105|103|103|102.5|102.5|104.5|105.5|104.5|104.5|104.5|105|105|105|103|102|101.5|102|103|103.5|102|101.5|103.5|103|102.5|102|101.5|101.5|100.5|100|98.9|98.5|98.3|98.6|97.8|97.5|96.2|94.4|93.2|92.4|93.2|96.1|95.5|95.6|98.3|97.6|95.1|95.8|94.4|97|96.8||98.2|98.1|97.7|95.2|98.6|98.8|99.4|99.5|97|96.1|98|98.1|99.5|98.5|98.6|98.3|99|97.7|99|99.5
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP|128|128.5|127.5|127|126.5|126|124|124|123|122|123|122|123|123.5|122.5|125.38|125|123.85||122.69|121.15|119.23|156.5|157|155|166|168|169.5|172|172|170.5|172|172|172|169.5|170|170|174|176|176|174|183|181.5|181|181|182.5|180.5|||183|184.5|187.5|190|187|186|186.5|180.5|178.5|181.5|182.5|181.5|181|180|180|181.5|177|176|174.5|174.5|175|174|173.5|170.5|168.5|169|169.5|167.5|166|167.5|169.5|170|172|169.5|168|167.5|168.5||167.5|163.5|160.5|163.5|163.5|163|180.5|182|189|192.5|193.5|193.5|195|197.5|197|195|192.5||||198|198|195|201.5|201|201|197.5|197.5|193.5|193|190|195|212.5|207|210|215.5|223.5|222|224|223|222.5|219.5|216|||219|219|218.5|224.5|223|225|234.5|231.5|227|232|228.5|229.5|232|229|230|235|236.5|228.5|215|212.5|||||||||208.5|206.5|207|208|206|203.5|202|199|199|196.5|190||190.5|190.5|193|199.5|198.5|197|194|188.5|194.5|210|219|213.5|210|208|218.5||||||||211.68|211.68|215.55|216.1|214.44|213.89|213.34|211.13|211.13|210.02|209.47|208.36|200.63|198.97|202.84|203.94|200.63|200.63|198.42|194.55|192.89|189.02|187.36|184.05|174.65|170.23|174.65|174.1|169.12|168.02|176.31|174.1|171.33|179.07|171.33|175.76|177.41||186.81|188.47|187.36|188.47|177.97|171.89|176.86|174.65|175.76|186.81|203.39|212.23|215.55|228.26|228.81|233.24|234.34|226.6|233.24|229.92
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP|188.42|185.34|183.52|183.01|182.37|182.3|185.39|183.87|185.36|190.19|186.91|185.42|186.46|188.36|186.55|187.33|185.7|181.56|182.07|180.96|184.56|187.45|186.87|182.18|176.82|175.4|178.25|185.76|187.66|193.12|187.48|185.49|185.73|184.93|184.44|182.12|183.86|183.85|180.52|179.8|181.91|181.02|180.1|180.9|181.26|178.45|176.04|176|176.37|176.68|179.71|191|190.1|189.95|187.04|186.25|185.67|184.89|183.57|187.2|180.94|180.5|183.5|181.82|180.61|184.91|190.35|187.58|186.44|184.79|188.83|190.67|195.42|200.5|198.97|193.72|191.15|191.01|192.17|190.94|187.75|187.71|183.78|182.56|193.02|192.24||192.2|187.61|184.55|181.61|174.91|175.01|187.11|193.92|193.19|200.59|201.36|201.44|202.66|199|197.49|||197.4|200.38|197.51|198.7|198.01|201.06|197.94|195.27|194|196.37|192.39|192.75||191.78|191.5|188.85|189.02|181.08|183.26|185.48|180.56|181.63|180.78|177.41|172.84|175.06|172.21|174.87|173.52|175.67|174.59|176.18|177.2|176.25|176.55|175.36|176.14|172.25|170.73|174.9|173.73|172.11||172.89|172.94|172.17|168.23|168.91|173.3|175.79|176.23|176.26|175.06|170.91|167.56|167.44|167.66|169.01|165.15|164.43|165.63|164.68|164|159.17|158.1|154.5|150.46|149.6|149.61|153.66|157|157.76|156.5|153.55|150.79|149.63|149.52|151.08|150.08|153.86|153.7|159.92||161.79|166.25|168.27|166.42|165.5|167.47|165.91|163.01|162.5|164.8|168.29|169.6|169.4|169.14||169.26|166.16|165.81|164.45|162.45|161.36|160.9|159.26|158.99|158.12|157.61|156.69||157.84|155.6|155.76|155.02|153.65|151.22|145.05|143.92|142.7|137.73|137.44|137.9|136.87|132.41|134.5|134.46|132.29|132.11|130.66|131.01|131.35|127.96|126.21|129.06|134.14|133.93|132.84|132.93|139.11|140.9|141.03|136.79||138.49|136.25|137.59|137.55
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP|305.5|304|303|303|302.5|302.5|302.5|301|300|298|299.5|299|299.5|297.5|303|303.5|302.5|300.5||300|303|304|297.5|297.5|297.5|297.5|294.5|294.5|295.5|295.5|303.5|300|302|308.5|309|310|311|311|314|332.5|331|328.5|328.5|329.5|329|327|325.5|||324|323|320|320|320|322|322|318.5|318|317.5|311|309|312|310|308|310|314|315.5|315.5|309.5|309|308.5|307.5|306.5|305|307.5|307|307.5|306|306.5|313|314.5|314.5|313|309.5|308.5|307||308|305|302|303.5|305|304.5|312|314.5|316|315|315|313.5|313.5|312.5|308|306|300||||302|310.5|299.5|298|295.5|297|298|295|292|294|292|292|292|290.5|289.5|291.5|295.5|295.5|293.5|295|295|296|280.5|||296|294.5|288.5|290|290|290.5|292|294|296.5|295.5|296.5|296.5|302|294.5|293.5|295|296.5|295.5|289|288.5|||||||||283|283|286.5|290|293.5|290|289|284|284.5|285|283||285|282.5|283.5|286.5|285|284|283|279|291|290|290|295.5|294|293|294|299|296.5|298|303.5|305.5|303|305.5|302|303.5|301.5|304.5|297.5|295|288|285.5|286|285|283|281.5|282.5|284|281.5|278.5|275.5|274|265.5|260|260.5|256.5|252|250.5|252|247|248|251.5|250|253|260.5|256|246.5|251|245|258.5|265||272|269.5|271|268|259|255.5|259|258.5|265.5|266|275.5|271|274|277|275|276|279.5|275.5|283|282.5
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP|3181.322|3148.3621|3101.3169|3079.144|3081.3411|3072.1021|3057.769|3026.656|3036.395|3056.3711||3097.6221|3201.2991|3310.4189|3284.1001|3226.4189|3177.2271|3161.3459|3157.8999|3180.2739|3204.5449|3251.239|3177.2271|3183.3201|3204.2949|3136.2261|3137.7241|3136.2759|3196.355|3266.1721|3271.915|3286.1479|3266.9709|3289.2439|3308.072|3301.0801|3272.2151|3263.425|3281.104|3282.2529|3308.322|3331.0449|3364.3049||3390.9741|3408.0029|3305.625|3329.0471|3375.991|3366.0029|3338.0859|3351.1211|3339.9341|3322.5549|3287.147|3263.375|3178.626|3210.9871|3219.927|3196.2051|3221.175|3169.9861|3172.083|3194.3569|3129.2839|3094.3259|2985.2051|2951.4951|2896.6111|2889.5691|2922.4299|2950.447|2946.551|3001.436|3021.4121|3026.406|3024.708|3038.3921|2991.0979|2978.563|2986.5039|2991.448|2987.8521|2988.4509|2961.533|2957.3379||2918.5349|2906.249|2901.5549|2886.772|2871.6899|2846.77|2922.5801|2981.46|2964.53|2950.4971||2927.5239|2941.407|2917.0359|2891.5669||2906.5991|2843.074||2889.5691|2907.647||2823.897|2821.8491|2797.8279|2761.071|2817.554|2801.873|2776.7029|2752.4819|2762.47|2736.75|2786.6909|2755.6279|2704.7881|2743.592|2798.677|2836.981||2856.6079|2837.481|2816.0559|2748.387|2742.543|2725.6641|2763.269|2741.1951|2767.7141|2852.613|2805.3689|2741.7439|2732.7549|2718.7219|2723.2661|2741.7439|2692.553|2702.491|2638.8669|2614.0959|2549.8721|2574.2429|2604.0581|2635.9199|2667.832|2576.9399|2536.988||2606.9541|2684.363|2726.762|2822.7981|2896.561|2923.3789|2891.666|2878.532|2873.688|2854.6101|2842.824|2827.8921|2852.613|2853.7109|2867.595|2901.7041|2931.519|2911.6931|2896.71|2899.158|2986.4541|2998.4399|2883.7261|2871.1909|2962.582|2966.478|3013.1721|3021.4121|2996.4419|3061.365|3146.2639|3110.8059|3082.939|3126.687|3171.1851|3157.8999|3136.7749|3162.7451|3191.261|3066.3589|3018.416|3012.4729|2999.688|2941.907|2925.376|2910.4939|2920.832|2901.605|2866.147|2889.968|2911.543|2889.4189|2771.759|2772.708|2723.7661|2761.8711||2771.709|2761.2209|2792.384|2784.144|2688.3579|2604.408|2577.0901|2579.0879||2601.9099|2647.9561|2606.355|2543.6799|2508.2219|2501.4299|2422.374|2435.1089|2478.0581|2464.124|2476.3101|2522.0049|2534.99|2587.1279||2551.97|2523.853|2541.9819|2509.071|2448.3931|2507.9221|2472.0649|2618.9399|2724.0649|2744.6909|2810.6631|2753.8799|2796.679|2868.8931|2796.679|2846.6201|2801.9231
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP|364|361|363|357|350|356|346|344|350|357|354|354|368|367||364|358|357|349|353|349|349|344|344|342|349|343|341|335|331|328|330|330|335|331|327|326|328|333|333|327|326|313|315|314|315|313|313|320|327|331|330||327|324|324|321|326|332|322|321|319|318|310|307|305|311|305|310|311|330|333|325|326|334|335|337|337|339|342|345|353|371|375|381|382||378||367|362|365|366|377|380|389|391|395|390|380|383|||380|376|371|363|361|366|361|361|357|361|355|349||355|360|355|354|348|355|361|360|363|369|369|372|371|376|376|372|375|378|370|374|383|389|388|381|386|387|387|390|391|396|400|408|408|398|397|394|400|403|405|407|409|415|414|415|413|416|417|417|418|419|410|402|402|408|418||412|411|419|||417|411|411|400|392||392|398|394|389|390|387|382|386|385|375|378|399|401|403|403|405|407|416|415|415|414|415|422|424|426|418|420|411|399|395|397|398|401|405|405|398|395|392|390|398|408|402|400|377|381|374|375|375|373|365|359|358|357|350|345|338|344|344|342|347|363|367|372|372|377|379|385|390|395
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17950|18016|18045|18076|17950|17900|17950|17570|17602|17599|17587|17558|17361|17400|17366|17301|17355|17499|17501|17350|17500|17504|17494|17500|17399|17255|17252|17440|17475|17440|17450|17410|17435|17425|17425|17408|17372|17200|17510|17601|17626|17628|17591|17594|17555|17550|17558|17600|17525|17500|17550|17504|17550|17550|17555||17591|17584|17450|||17460|17495|17521|17112|17500||17403|17500|17543|17402|17401|17432|17420|17400|17304|17302|17423|17302|17303|17302|17405|17302|17460|17314|17400|17301|17314|17313|17320|17324|17253|17250|17251|17202|17390|17200|17401|17374|17205|17250|17225|17250|17201|17200|17170|17182|17170|17170|17170|17151|17160|17165|17151|17150|17150|17101|17150|17102|17130|16698|16901|17041|17604|17616|17630|17620|17612|17605|17595|17589|17545|17551|17622|17562|17301
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP|1.62|1.6|1.61|1.64|1.64|1.6|1.54|1.53|1.52|1.51|1.32|1.31|1.32|1.24|1.22|1.24|1.23|1.27|1.26|1.33|1.32|1.32|1.26|1.28|1.22|1.18|1.2|1.21|1.27|1.31|1.3|1.21|1.19|1.11|1.12|1.13|1.11|1.14|1.16|1.17|1.2|1.21|1.2|1.15|1.1|1.11|1.08|1.12|1.12|1.16|1.21|1.22|1.23|1.23|1.25|1.27|1.2|1.2|1.19|1.21|1.18|1.17|1.16|1.15|1.15|1.13|1.11|1.1|1.08|1.08|1.08|1.03|1.01|1.01|0.945|0.985|1.08|1.05|1.08|1.08|1.14|1.11|1.09|1.08|1.06|1.06||1.07|1.06|1.07|1.07|1.1|1.13|1.25|1.26|1.29|1.29|1.28|1.29|1.3|1.31|||1.23|1.27|1.33|1.33|1.33|1.35|1.34|1.34|1.34|1.36|1.3|1.28|1.26|1.28|1.31|1.34|1.38|1.4|1.43|1.41|1.44|1.37|1.44|1.46|1.42|1.52|1.59|1.54|1.49|1.48|1.51|1.55|1.56|1.55|1.54|1.56|1.59|1.58|1.6|1.62|1.64|1.72|1.75|1.72|1.76|1.74|1.68|1.7|1.6|1.6|1.61|1.63|1.64|1.6|1.56|1.55|1.59|1.59|1.62|1.59|1.62|1.6|1.62|1.61|1.48|1.38|1.43|1.42|1.34|1.37|1.38|1.39|1.39||1.36|1.38|1.36|1.35|1.39|1.33|1.38|1.42|1.42|1.45|1.42|1.4|1.39|1.43|1.46|1.47|1.47|1.4|1.34|1.32|1.32|1.32|1.32|1.35|1.32|1.27|1.17|1.17|1.13|1.04|1.02|0.975|0.975|1|1|0.995|0.95|0.95|0.925|0.9|0.895|0.875|0.88|0.845|0.875|0.89|0.91|0.915|0.94|0.885|0.87|0.885|0.875|0.92|0.96|1.01|1.04|1.02|0.97|0.94|0.97|1.01|1.01|1.04|1.04|1.07|1.08|1.07|1.08|1.09|1.07|1.1|1.09|1.1|1.13
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP|8.8|8.9|8.75|8.65|8.75|8.75|8.6|8.55|8.9|8.95|9.15||9.25|9.5|9.25|9.25|9.2|9.2|9.2|9.4||9.5||9.35|9.3|9.35|9.3|9.3|9.25|9.1|9.05|9|8.7|8.65|8.7|8.7|8.7|8.8|8.95|9|8.9|8.8|8.65|8.55|8.6|8.9|9|9.05|9|9|9.05|8.95|8.95|8.75|8.75|8.65|8.65|8.65|8.5|8.3|8.25||8.2|8.1|8.05|8.1|8.05|7.9|8.15|8.15|8.15|7.9|7.9|8.05|8.05|8.15|8.05|7.9|8.3|8.5|8.6|8.9|||8.7|8.95||9|8.85|8.9|9.15|9.35|9.4|9.5|9.5|9.55|9.8|||9.8|10|10.1|10.8||10.8|10.9|10.9|10.7|10.8|10.8|10.8|10.7|10.8|10.6|10.5|10.2|10.1|10.1|10|10.5|10.3|10.6|10.7|10.7|10.7|10.8||10.9|10.8|10.7|10.7|11.1|11.2|10.8|11|11.1|10.9|10.9|11|10.9|10.9|10.9|10.8|10.7|10.9|11.2|11.1|11.4|11.5|11.5|11.3|12|12.2|12|12.4|12.4|12.4|12.3|12.2|12.2|12.2|12.3|12.2|12.1|12.2|12.3|12.2|12.3|12.7|12.8|13.4||13.6|13.5|13.4|13.4|13.3|13.4|13.5|13.4|13.4|13.5|13.5|13.5|13.6|13.5||13.2|13.2|13.2|13.3||13|13.1|12.9|12.8|12.7|13|13|12.8|12.7|12.5|12.3|12.4|12.4|12.4|12.6|12.7|12.3|12.5|12.7|12.9|12.6|12.5|12.5|12.4|12.4|12.3|12.3|12.3|12.3||12.5|12.4|12.4|12.6|12.5|||12.4|12.3|12.1|12.3|12.6|12.4|12.2|12.1|12.1|12.3|12.4|12.6|12.7|13.2|13.5|13.2|13.3|13.2|13.6|14|13.7|14.2|14.3
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP|60.8|60.1|59.5|59.1|59.3|59.4|59.2|58.8|58.1|59.7|60.5|60.5|60.3|59.3|61.4|61.8|61.8|61.8||62|62.2|61.7|61.4|61.4|61.1|60.7|60.4|61.2|60.6|60.1|61.2|60.8|60.7|60.6|61|61.6|60.5|59.6|60.4|61.9|61.1|60.2|59.9|60.3|59.4|59|58.3|||58.7|59.3|59.5|59.4|60.1|60.1|60.1|60.1|60.7|60.6|60|60|58|57|56.5|56.2|56.1|56|55.8|56.3|57|56.7|56.2|55.9|55.7|55|55|53.2|56.3|56.6|57.7|57.9|58|58|57.8|57.4|57.3||57.6|57|56.5|57.3|56.1|56|56.3|56.6|57.1|58|57.9|57.6|57.5|57.2|56.7|56.3|55.8||||56.4|56.7|56.5|56.2|56.6|56.8|56.4|56.7|56.1|55|57.5|57.6|58.2|64.1|63.9|65.7|66.8|66.6|66.7|66.1|65.6|66|66.2|||66.9|67.2|66.8|67.5|67.5|67.6|67.4|66.8|66.2|65.3|65.5|66.6|66.4|66.3|66.1|67.1|67.7|66.7|64.9|64.1|||||||||63.6|63.3|64|63.7|63.8|63.5|63.4|62.7|63.3|64.2|64.2||65|65.5|66.6|67.1|65.8|65.4|65.2|63.4|63.5|66.4|67.9|68.5|67.2|65.9|66|68.3|67.7|69.7|69.3|68|66.3|66.1|65.6|65.4|65|65.9|65|64|62.6|63.8|63.4|63.3|65.1|64.9|63.6|61.2|60.4|61.1|59.3|58.2|59|57.8|56.2|55.2|55|54.5|53|52.3|52.3|52.9|52.8|51.7|51.2|50.8|50.1|50.8|49.95|50.9|49.85||50.5|50.1|49.9|49.2|50.2|49.65|50.6|50.5|51|50.7|51.8|51.7|52.5|52.3|51.9|52.6|53.7|53.5|54.7|54.4
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP|37.78|37.08|35.06|35.04|35.58|36|34.82|35.12|35.2|34.84||34.86|35.64|36.56|36.26|36.1|36.26|36.66|35.74|34.22|36.34|36.32|36.2|36.4|36.1|35.64|35.56|35.82|35.82|34.88|33.34|32.7|31.94|31.78|32.3|31.24|30.4|30.96|31.34|32.1|32.52|32.08|31.92|31.6|31.5|31.26|31.92|32.82|32.8|31.92|31.32|31.34|30.7|30.26|30.62|30.54|30.7|29.98|29.7|29.5|29.12||28.72|28.72|28.72|29|29.1|28.86|28.36|28.56|29.04|28.28|26.66|26.54|26.46|26.16|25.74|25.24|25.24|25.44|25.44|25.72|25.92|25.86|25.74|25.56||26.26|26.4|26.52|26.76|26.96|27.02|26.86|27.08|27.66|||27.86|27.88|27.8|||27.04|26.94|26.6|26.2|25.78|25.2|24.54|24.94|24.66|24.54|25.06|24.68|24.52|23.56|23.74|23.08|23.2|23.24|23.12|24.12|24.32|23.76|23.32|23.82|24.56|24.66|25.14|24.96||24.72|24.74|24.58|24.94|25.08|24.3|24.14|23.82|24.02|24.48|24.4|24.18|24.12|23.8|23.42|23.96|23.8|23.3|23.7|23.72|23.04|22.9|22.34|22.72|22.1|21.52|21.1|21.36|21.1|20.22|20.08|20|19.96|19.94|20.1||20.12|20.18|20.16|20.14|19.7|19.63|19.67|19.78||19.75|19.79|19.34|19.2|19.13|19|19.42|19.47|18.99|18.74|18.57|18.58|18.41|18.25|17.91|17.9|17.84|17.68|17.68|17.6|17.47|17.3|17.09|16.95|16.85|16.83|16.68|16.74|16.94|16.83|16.89|16.79|16.7|16.83|16.83|16.8|16.6|16.67|16.6|16.53||16.58|16.61|16.6|16.39|16|15.93|15.94|15.85|15.2|15.1|14.81|14.57|14.37|14.41|14.6|14.78|14.73|14.71|13.84|13.76|13.58|13.33|13.53|13.33|13.7|14.08|14.1|14.35|14.13|14.22|14.59|14.39|14.65|14.48
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP|2.48|2.42|2.37|2.43|2.44|2.49|2.47|2.5|2.51|2.53|2.51|2.47|2.54|2.62|2.61|2.62|2.51|2.58|2.54|2.59|2.6|2.69|2.79|2.82|2.83|2.8|2.8|2.73|2.74|2.92|2.88||2.88|2.86|2.8|2.81|2.83|2.74|2.77|2.78|2.7|2.68|2.65|2.63|2.67|2.64|2.41|2.28||2.43|2.4|2.44|2.36|2.31|2.3|2.33|2.29|2.31|2.27|2.29|2.25|2.25|2.27|2.27|2.23|2.31|2.34||2.39|2.42|2.45|2.48|2.42|2.44|2.45|2.52|2.53|2.55|2.6|2.6|2.62|2.62|2.66|2.63|2.58|2.62||2.72|2.74|2.76|2.74|2.89|2.89|2.93|2.99|3.03|3.06|3.12|3|2.97|2.92|||2.75||2.76|2.75|2.76|2.76|2.7|2.71|2.71|2.71|2.73|2.79|2.75|2.68|2.8|2.71|2.77|2.73|2.72|2.75|2.83|2.85|2.95|3|2.94|2.9|2.89|2.86|2.84|2.89|2.9|2.89|2.93|3|3.01|3|3.03|3.1|3.08|3.11|3.22|3.15|3.1|3.01|3.22|3.25|3.09|3.04|3.02|2.98|2.99||||2.87|2.97|3.01|3.03|2.81|2.68|2.69|2.75|2.67|2.62|2.57|2.6|2.57|2.54||2.48|2.52|2.48|||2.48|2.49|2.48|2.46|2.53|2.59|2.6|2.61|2.66|2.63|2.54|2.52|2.48|2.58|2.67|2.63|2.52|2.48|2.49|2.38|2.4|2.4|2.3|2.37|2.46|2.55|2.53|2.63|2.56|2.62|2.62|2.59|2.62|2.66|2.61|2.63|2.56|2.51|2.42|2.37|2.39|2.53|2.48|2.47|2.53|2.73|2.72|2.74|2.8|2.68|2.67|2.59|2.52|2.52|2.55|2.59|2.6|2.58||2.49|2.52|2.51|2.48|2.48|2.49|2.45|2.48|2.48|2.57|2.54|2.69|2.72|2.65|2.75|
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP|68.2|68.1|67|66.7|66|66|66.3|67.8|67.5|66.7|66.8|66.5|67.3|66.2|66.3|68.4|68.3|67.5||66.8|67.6|68.8|68.4|66.1|65.5|65.6|66.1|65.5|66.1|66.5|66|65.5|64.8|64.6|63.5|63.3|62.8|63|63.6|63.1|62.9|63.1|62.6|62.6|62.7|62.2|62.2|||62.7|62.5|64|64.2|69.3|69.5|69.7|68.9|69.4|68.9|69.2|68.4|67.9|67.4|66.9|66.7|66.8|67|66.7|66.2|65.6|65.8|65.5|65.2|65.4|64.4|64.1|64.6|64.7|64.7|64.6|65.3|66|65.5|65.3|64.9|65.1||65.8|66.2|65.7|65.6|66.3|66.6|67.5|67.5|67.6|68.8|69.1|68.7|68.6|67.5|67.5|69.1|69||||69.1|68.2|68.3|69.9|69.8|70.2|70.2|70.5|70.6|69.9|69.5|68.5|68.8|69.2|68.8|70.1|70.1|69.7|69.4|69.5|68.4|68.4|67.4|||66.9|66.4|65|64.4|63.5|63.5|64.2|63.8|63.3|62.8|63.5|63.7|63.5|63|62.7|62|61|58.1|60.2|60.6|||||||||60.4|60.2|60.5|60.6|59.7|59.1|59.1|58.7|58.4|58.5|57.8||57.4|58.1|58.6|58|57.9|57.4|58.1|57.6|58|58.6|58.4|58.8|58.6|58.4|58.6|58.8|58.3|58.5|58.5|59.2|58.5|58.5|57.9|57.2|57.5|58|58.4|58.6|57.8|58.3|58.8|58.3|58.3|57.8|57.4|57.4|56.8|56.3|55.6|54.8|54.4|54.2|54.2|54|52.8|52.3|52.9|52.7|52.6|53|53.1|52.3|52.8|52.2|49.55|49.95|49.2|49.95|50.1||51.5|51.5|51.8|50.9|49.8|49.8|50.3|50|51|51|52.4|52.5|53.5|53.3|53.7|54.9|55.6|54.9|56.1|56.1
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP|234|240.5|266.5|266.5|260.5|261.5|260.5|263|263.5|266|266|263.5|270|274|282.5|292|291|290||297.5|304|302.5|301.5|301.5|300.5|298.5|298.609|297.123|300.095|301.085|309.999|313.96|319.903|310.989|310.989|313|311.5|313|318|322.5|325.5|317|316.5|309|301|305.5|307.5|||295.5|289.5|284|281.5|282|284.5|286|282.5|277.5|271|269.5|268.5|271|271.5|274.5|270|268.5|268.5|266.5|265.5|264|265|259.5|261|261|257.5|256|252.5|257.5|255|256.5|255.5|259|258|256|254.5|261||261|256|251|250|253.5|262.5|268.5|271.17|270.67|270.67|275.65|275.65|276.15|273.16|269.18|269.68|268.68||||277.14|274.65|269.18|267.69|272.17|275.15|272.17|273.16|271.17|268.19|265.2|260.72|268.68|266.2|266.2|268.68|274.16|279.63|282.12|280.13|279.13|278.14|275.15|||274.65|274.16|271.67|277.14|279.63|275.15|276.15|271.17|267.19|264.7|264.21|264.21|270.18|270.18|270.18|268.19|265.2|260.23|259.23|260.23|||||||||246.79|246.29|244.8|241.82|240.32|243.81|242.31|237.83|236.34|232.86|235.35||235.35|230.37|236.34|245.3|244.3|249.78|249.78|242.81|240.32|247.79|254.25|259.73|260.23|258.73|257.24|256.74|255.75|256.24|262.22|258.73|252.76|251.77|246.79|247.29|244.8|247.79|250.77|243.31|235.84|238.33|250.27|250.27|249.78|247.29|241.82|247.29|261.22|263.21|261.72|260.23|252.26|248.78|247.79|244.8|243.31|237.83|243.31|244.8|254.75|268.68|261.22|257.74|262.22|257.74|242.31|251.27|252.26|269.68|269.18||284.11|282.62|282.62|276.64|273.66|267.19|276.15|275.65|284.61|282.12|295.55|299.53|300.53|306.5|306|315.45|317.94|314.46|312.47|303.51
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP|6986.3599|6961.98|6922.98|6937.6001|6945.3999|6929.7998|6937.6001|6930.7798|7022.4302|6994.1602|7021.46|6954.1802|7009.7598|7008.7798||6883.9702|6915.1802|6853.75|6825.4702|6894.7002|6903.4702|6825.4702|6841.0698|6656.7798|6556.3501|6412.04|6452.9902|6507.6001|6532.9502|6569.0298|6585.6001|6659.71|6637.2798|6376.9399|6550.5|6467.6201|6409.1201|6438.3701|6518.3198|6445.1899|6648.0098|6618.75|6525.1499|6474.4399|6535.8701|6486.1499|6609|6632.4102|6708.46|6680.1802|6679.21|6513.4502||6501.75|6533.9199|6276.5098|6216.0498|6243.3501|6138.0498|6125.3701|6121.4702|6147.7998|6097.0898|5908.9102|5918.6602|5961.5601|6201.4302|6142.9199|6173.1499|6210.2002|6168.27|6085.3901|6122.4502|6144.8701|6177.0498|6303.8101|6145.8501|6195.5801|6198.5|6401.3101|6468.5898|6427.6401|6453.9702|6428.6201|6561.23|6525.1499||6618.75||6513.4502|6664.5801|6635.3301|6628.5098|6569.0298|6517.3501|6565.1299|6648.98|6646.0601|6648.0098|6728.9399|6938.5801|||6893.7202|6824.4902|6913.23|6827.4199|6805.9702|6533.9199|6639.23|6546.6001|6427.6401|6312.5801|6211.1802|6085.3901||6115.6201|6338.9102|6435.4399|6436.4199|6320.3799|6381.8101|6579.75|6529.0498|6649.96|7110.1899|7322.75|7539.2202|7481.6899|7412.46|7345.1802|7292.5298|7331.5298|7252.5498|7076.0601|7166.7402|7152.1201|7179.4199|7221.3501|7258.3999|7201.8398|7122.8599|7100.4399|7117.0098|7072.1602|7214.52|7271.0698|7272.0498|7267.1699|7187.2202|7095.5601|7005.8599|7037.0601|7032.1802|7230.1201|7446.5898|7407.5801|7382.23|7521.6699|7471.9399|7455.3599|7528.4902|7466.0898|7442.6899|7391.0098|7269.1201|7384.1802|7317.8799|7289.6001|7327.6299|7239.8701||7325.6802|7322.75|7382.23|||7375.4102|7396.8599|7415.3799|7480.71|7361.7598||7410.5098|7386.1299|7414.4102|7375.4102|7372.48|7126.7598|7020.48|7074.1099|7000.98|6999.0298|6979.5298|7039.98|7076.0601|7164.79|7160.8901|7099.46|7078.0098|7068.2598|7089.71|7302.2798|7257.4199|7275.9502|7048.7598|7136.52|7195.9902|7117.0098|7090.6899|7156.02|7171.6201|7053.6299|7036.0801|7125.79|7140.4199|7101.4102|7204.77|7117.9902|6914.2002|6854.7202|6820.5898|6794.27|6906.3999|6826.4399|7215.5|7124.8101|7214.52|7150.1699|7021.46|7068.2598|7138.4702|7178.4399|7168.6899|7100.4399|7076.0601|6971.73|7058.5098|7046.8101|7000.98|6942.48|7007.8101|7001.96|7067.29|7118.96|7097.5098|7051|7108|7337|7200|7201|7273
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP|6.354|6.362|6.32|6.396|6.334|6.368|6.14|6.15|6.14|6.09||5.93|6.086|6.232|6.3|6.36|6.352|6.326|6.084|6.022|6.154|6.26|6.302|6.35|6.304|6.24|6.14|6.21|6.16|6.152|5.986|5.988|6.178|6.25|6.274|6.1|5.962|5.896|5.874|5.978|5.978|5.986|5.94|5.84|5.71|5.52|5.426|5.604|5.7|5.752|5.75|5.854|5.852|5.9|5.97|5.88|5.912|5.97|5.958|6.04|5.874||5.72|5.714|5.8|5.96|6|5.94|5.81|5.7|5.95|5.788|5.338|5.35|5.35|5.052|5.13|5.098|5.138|5.236|5.186|4.97|4.762|4.643|4.65|4.621||4.687|4.728|4.471|4.56|4.76|4.81|4.765|4.801|4.761|||4.667|4.684|4.6|||4.57|4.474|4.53|4.497|4.387|4.412|4.31|4.31|4.356|4.305|4.49|4.5|4.615|4.241|4.4|4.462|4.531|4.601|4.32|4.561|4.833|4.777|5.05|5.12|5.224|5.216|5.25|5.13||5.122|4.92|4.908|4.927|4.804|4.591|4.608|4.57|4.734|4.79|4.774|4.618|4.459|4.402|4.281|4.378|4.43|4.35|4.314|4.28|4.283|4.16|4.13|4.2|4.11|4.018|4|4.073|4.046|4.007|3.966|3.95|3.935|3.905|3.891||3.81|3.782|3.772|3.746|3.69|3.677|3.67|3.675||3.68|3.712|3.704|3.652|3.68|3.655|3.712|3.684|3.654|3.63|3.608|3.62|3.665|3.644|3.675|3.781|3.862|3.75|3.727|3.74|3.811|3.82|3.762|3.691|3.652|3.678|3.75|3.781|3.81|3.799|3.815|3.741|3.779|3.75|3.71|3.64|3.615|3.615|3.597|3.58||3.59|3.597|3.548|3.465|3.432|3.427|3.402|3.429|3.361|3.314|3.237|3.189|3.188|3.2|3.169|3.166|3.11|3.093|2.972|3.025|3.01|2.98|3.08|2.96|3.01|3.129|3.14|3.27|3.178|3.184|3.223|3.18|3.223|3.321
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP|393.8|389.8|388.2|392.8|399.8|401.2|403|407.6|408.4|411||412.8|406.2|411.2|414.2|411.4|415.4|417|416.8|418|434|431.8|436.2|439|437.8|442.2|443|437.6|438.8|441.6|433.4|429.4|422.4|411.6|409.2|413.2|405.2|402.4|395.2|401|412|404.6|402.8|381|372.2|371|372.8|375.6|373|376.6|380|381.4|380.8|378|375.8|377.6|383|384.8||393.6|385|385.8|381.6|368.4|370|373.8|379.4|375|373.2|378.6|375.8|373.8|374|370.4|364|369.4|371.6|371|373.6|377.6|373.6|368.8|362.2|366||370||373.4|366.6|386|384|379.4|376|368.6|364|363.4|356.6|350.2|346.8|337|327.6|||322.4|320|318.6|310|307|302|300.2|302.4|293|290.8|295|299.2|300.8|286.6|292|286.2|294|308.2|307.4|325|331.6|335|337|328.4|325.2|321.4|328.8|326|326.8|325.2|323.2|323|327.2|331.8|330|327.4|323.6|321|322|325.4|338|334.2|331.6|341.4|349.2|347.8|345.4|340.4|342|345.4|334.4|332|334.8|334.2|332|320.8|319.4|320.6|319|322.4|327.2|327.2|322|320||316.6|315.4|310.4|310.4|308.2|299|299.6|301||296|288.2|284.6|280.4|283|281|289|289.2|273.8|274.4|277.2|280.2|281|286.2|291.2|292.2|290|291.8|291.4|290|282.4|279.8|279.2|276.6|277.2|276.6|279|278|280.6|278||270.8|269|259.8|252|250|260.8|272.4||271.4|265.6|264|268.6|268|270|260.2|248.2|250.2|258|256.6|256|247.8|246.4|242.4|236.8|242.2|242|239|233|226.4|224|224.2|226|231.2|230|235.2|237|233.2|235|238.6|238.6|252.2|248.2|256.4|263.2
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP|43.8|43.65|43.25|43.35|42.85|42.2|42.25|42.2|43|43.2|43.7|43.25|44.5|44.9|45.55|45.8|45|44.25||44.55|44.8|45.35|44.85|44.65|45|44.8|44.3|44.75|44.85|45.6|46.8|45.8|45.45|45.7|45.35|45.3|44.6|45.05|45.4|44.8|44.3|44.65|44.35|44.6|44.2|43.55|43.05|||43.25|43.1|43.15|43.1|43.2|43.6|43.3|43.7|43.9|43.6|44|44.15|44|44.15|43.7|43.8|43.6|44.1|43.5|42.45|42.2|42|42.7|42.3|41.85|41.65|41.8|41.6|41.65|42.35|43.1|43.25|43.35|42.95|43.05|42.8|43.1||42.9|42.5|41.5|41.35|41.65|43|43.35|43.8|44.55|43.9|43.75|43.75|46.2|46.75|46.65|46.1|45.9||||46.25|45.85|45.6|45.45|45.5|44.75|44.55|44.75|44.35|43.35|43.05|42.9|44.15|44.5|44.3|45.2|46.5|46.5|46|45.9|46.6|45.9|44.85|||45.5|45.6|45.4|46.1|46.55|46.2|45.9|45.55|45.5|45.3|45.25|45.7|45.85|45.6|45.8|46.7|46.1|45.7|44.95|44.4|||||||||43.9|43.1|43.45|43.7|43.8|44.25|44.3|43.7|44.6|45.2|44.5||44.5|44|44.8|46.3|45.9|45.25|46.25|46.5|46.55|47.9|47.8|47.7|47.6|47.7|47.7|48.65|48.9|49.1|50.4|50.8|49.9|49.9|48.55|48.2|47.35|48.05|48.1|47.95|47.5|47.95|48.25|47.9|46.85|47.3|47.1|47.6|45.5|45.7|45|44.5|45.1|44.25|44.2|43.4|42.55|42|41.85|41.3|43.05|43.8|43.1|42.6|44|44.7|42.4|44.6|42.75|43.3|43.25||46.2|46.1|45.85|44.75|44.2|43.5|44.3|43.75|45.55|44.85|46.9|46.35|46.75|48.15|48.2|47.85|48.5|48.4|50.4|51.4
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP|73.7|74.1|78.8|75.6|70|65.2|62.8|61.7|63.7|62.8|62.2|60.9|61.3|60.7|64|63.7|60.6|58.7||59.7|60.1|62.4|62.3|61.9|62.1|63|64.3|62|62.4|63.6|62|60.5|58.5|59.4|59.7|58.8|58.8|59|58.9|59.7|60.2|58|55.8|55.4|56.7|56.6|55.4|||54.8|55.5|55.9|55.4|56.3|56.5|55.6|53.8|53.4|52.9|53.4|52.2|52.9|52.5|52.2|53.2|53|53|48.85|47.7|46.8|46.65|46.55|46.55|46.7|45.9|45.7|45.4|45.2|45.3|45.15|45.25|45.7|46.55|46.35|46.1|46.25||46.5|45.1|44.6|45|45.65|45.9|45.95|45.9|45.9|46.2|47.15|47.8|48.4|47.9|47.8|48.4|47.75||||48.5|47.9|47.5|48.15|48.2|49.1|48.8|48.85|48.8|49|48.8|47.7|48.3|47.2|46.25|46.85|47.9|46.05|45.7|45.65|44.45|42.15|41.4|||41.25|40.6|40.2|40.3|40.35|40.3|40.6|40.15|40.05|39.8|39.65|39.95|40.1|39.45|39.5|39.3|39|38.4|37.9|37.45|||||||||37.1|36.95|36.95|37.1|37.2|37.25|36.9|36.45|36.4|36.35|36||36.05|35.4|35.9|36.4|36.15|36|36.65|36.35|36.55|36.5|36.05|36.25|36|35.85|35.2|35.15|34.85|34.9|35.75|36.1|36.2|35.9|35.25|34.8|34.75|35.05|35.15|35.2|35|35.5|35.65|35.35|35.35|34.8|34.65|34.3|33.5|33.5|33.1|33.25|32.65|32.75|32.75|32.5|32.15|32.05|32.05|31.5|31.5|31.9|31.55|30.65|31|31.25|30.3|30.35|29.65|29.75|30.15||31.2|31.25|31.8|30.9|30.1|30.2|30.7|31.1|31.3|31.8|33.9|34.3|34.6|34.7|34.85|34.5|35.45|35.3|36.05|36.1
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP|220.6823|220.3358|222.068|218.2572|220.3358|225.186|219.9894|212.3677|217.2179|211.6748|214.7928|207.864|212.0213|210.982||205.7854|210.2891|200.9352|197.8172|202.6674|227.9575|221.3752|222.7609|229.6897|225.8789|218.2572|217.9108|215.1392|201.9745|200.9352|201.9745|213.407|216.8714|210.2891|211.3284|214.0999|218.2572|222.4145|232.1148|229.3433|216.525|200.2423|194.3528|188.8098|193.3135|193.3135|200.2423|199.5494|204.3996|209.5962|213.407|213.0606||219.9894|225.186|227.2646|236.965|239.7365|244.2402|241.4687|239.39|243.2009|242.1616|237.6578|234.1934|237.3114|242.8544|233.847|251.5154|263.2944|241.1222|235.5792|232.4612|235.9256|241.1222|260.5229|253.2476|255.3263|244.2402|232.1148|374.8481|384.202|367.5728|366.5335|401.8704|415.728||401.8704||400.4846|413.3029|413.9958|425.7747|413.9958|409.8385|420.5782|435.4751|441.711|450.372|453.8364|459.3794|||447.6005|429.5856|427.1605|433.7429|438.2466|454.8757|459.033|446.9076|444.1361|446.2147|404.9884|379.3518||349.9044|304.5208|295.1669|505.1095|576.4761|904.9013|953.7493|974.5357|999.1329|1026.1553|1039.6664|1045.9023|1039.3199|1049.7133|1046.2488|1063.5708|1082.625|1061.4922|1065.303|1084.3572|1096.4825|1123.1584|1113.1117|1113.1117|1129.048|1123.8513|1125.9301|1152.2594|1146.37|1161.2668|1187.5963|1213.2329|1203.879|1187.9427|1185.1713|1177.2031|1176.1638|1159.8811|1152.9523|1151.913|1160.9204|1165.7706|1189.3285|1190.0214|1172.6993|1181.7068|1181.7068|1179.6282|1169.5814|1166.4635|1150.8737|1142.2126|1143.252|1149.8344|1139.7876||1139.7876|1129.7408|1132.8588|||1141.8662|1131.8195|1098.5613|1073.6176|1061.8386||1082.625|1134.5909|1170.9672|1199.7217|1209.7684|1225.0118|1230.9014|1238.5229|1236.0979|1239.9088|1267.9705|1316.472|1323.7472|1320.9757|1333.7939|1325.8259|1324.7865|1334.4869|1319.59|1332.7546|1336.912|1324.7865|1319.9364|1378.4847|1393.7281|1415.2074|1407.2393|1425.6006|1392.6888|1369.4773|1367.0522|1380.5634|1414.1681|1417.6324|1423.1755|1402.7356|1364.6272|1332.0618|1309.1968|1296.3785|1302.6144|1337.6049|1315.0862|1301.2286|1327.5581|1267.6239|1291.5283|1247.184|1238.8694|1249.6091|1251.6877|1241.641|1248.9163|1262.4274|1261.7345|1260.3488|1299.8429|1310.929|1282.5209|1252.3806|1311.2754|1279.0565|1259.6559|1264.1595|1283.5602|1284.2531|1247.184|1248.9163|1288.7568
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP|5.0071||4.9576|5.0071|4.8685|4.9774||5.0763|5.0961|5.017|5.0565|5.0269|5.0467|5.0368|5.2644|5.2446|5.2644|5.1951|5.0071|4.9576|5.0565|5.1357|5.2347|5.4623|5.4623|5.393|5.3732|5.3336|5.2446|5.3039|5.2841|5.2841|5.2742|5.1951|5.1357|5.1159|5.0763|5.0862|5.1555|5.2644|5.2446|5.2644|5.2248|5.2149||5.1753|5.1258|5.0269|4.9873|4.9378|4.918|4.8784|5.2446|5.294|5.5414|5.7195||5.9174|5.8878|5.8878|5.8779|5.9273|5.8977|5.868|5.7987|5.9273|5.9273|5.9372|5.9966|6.0065|6.0461|6.056|6.0164|5.9966|5.9471|5.9471|5.9372|5.8779|5.9372|5.9867|5.9867|5.9867|5.9669|5.8977|5.8977|5.9076||5.9174|5.9076|5.9372|5.9768|5.9768||5.9174|6.0263|6.0461|5.9372|5.8878|5.7987|5.9076|5.957||||6.0857|6.0461|6.0362|6.056|6.2737|6.2836|6.3627|6.1055|6.1351|6.1253|6.1747|5.9471|5.6997|5.8383|5.7888|5.8581|5.868|5.9966|6.0956|6.2341|6.343|6.6299|6.5705|6.3726|6.2836|6.1648|6.2737|6.432|6.3726|6.3726|6.5804|6.7882|6.8575|6.8575|6.8971|6.8773|6.8773|6.9268|6.9268|7.194|7.2434|7.194|7.2731|7.2236|7.1742|6.9862|6.8674|7.0554|7.2533|7.2929|7.1742|7.0554|6.8575|6.8278|6.6992|6.6101|6.6002|6.9664|6.7882|6.7882|6.9367|7.2236|7.2137|7.3325|7.8174|7.9064|7.4413|||7.4809|7.3919|7.3028||7.3226|7.2632|7.1742|7.0257|7.0257|7.2731|7.2731|7.1148|7.0554|6.9664|7.0752||7.1841|7.4809|7.1643|7.2236|7.0356||6.8773|6.9664|6.8674|6.9565|6.907|6.9862|6.907|6.7882|6.8872|6.3331|6.2539|6.2539|6.2341|6.056|5.9076|5.9273|5.9273|5.868|5.9768|6.1846|||6.0461|6.0164|6.056|6.0164|5.9372|5.8878|5.8383|5.9669|5.8581|5.7987|5.8383|5.8284|5.6008|5.5414|5.4821|5.6602|5.5909|5.8383|5.5909|5.4029|5.4524|5.5612|5.3534|5.8779|6.2143|6.2143|6.1846|6.2935|6.6002|6.6299|6.8278|6.8278|6.7882|6.9466|6.9862
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP|2535|2400|2380|2390|2220|2350|2300|2265|2100|2090|2070|2110|2120|2175|2135|2080|2095|2145||2205|2240|2315|2350|2385|2465|2500|2450|2460|2430|2525|2495|2355|2375|2335|2310|2445|2520|2730|2760|2750|2815|2870|2700|2690|2685|2790|2780|||2800|2810|2755|2740|2680|2670|2645|2550|2510|2540|2785|2775|2835|2855|2815|2840|3065|3105|2815|2745|2665|2715|2765|2840|2855|2745|2735|2635|2625|2655|2680|2690|2800|2765|2750|2700|2635||2615|2630|2560|2580|2560|2575|2635|2655|2760|2735|2755|2765|2805|2840|2760|2570|2520||||2600|2715|2665|2810|2820|2815|2760|2750|2705|2705|2685|2575|2655|2640|2645|2545|2530|2510|2535|2655|2685|2750|2780|||2610|2445|2355|2295|2230|2280|2265|2185|2180|2175|2195|2220|2340|2330|2320|2270|2175|2110|2020|1995|||||||||1915|1920|1930|1965|1940|1930|1870|1760|1750|1720|1700||1685|1685|1695|1775|1750|1765|1810|1810|1870|1950|1940|1990|1970|1950|1920|1975|1980|2000|2010|2125|2175|2150|2085|2080|2060|2095|2135|2130|2135|2130|2130|2125|2110|2150|2135|2045|1870|1890|1910|1985|1780|1725|1715|1690|1660|1605|1555|1445|1465|1510|1540|1540|1585|1610|1585|1690|1660|1585|1650||1780|1885|1865|1760|1695|1555|1650|1620|1670|1660|1775|1880|1900|1905|1850|1965|2075|2015|2040|1995
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP|315.5|318|318.5|318|319|320.5|320.5|318.5|318|317.5|318|318|314|314|324.5|321|319.5|314||313.5|324.5|335.5|330.5|327|323.5|342|347.5|334|333|330|355|368|371|373|369.5|373|369|367|369|371|368|366.5|365.5|367.5|366|368|363|||366.5|369|364|363.5|355.5|353|352|350.5|347.5|347|355|355.5|353|351|354.5|356.5|356|352|348|347.5|349|348|346.5|351|354|352.5|353|350|346|346|342.5|342.5|345.5|341|347.5|337.5|335||337|335|334|333.5|339.5|334.5|331|332|334.5|333.5|329.5|329|339.5|336|336.5|336|323||||336.5|328.5|315|313|311.5|311|306.5|303|299.5|296|297|294|296.5|295.5|292.5|295.5|301|298.5|299|297|297|294|291|||291|294|294|293.5|292.5|293.5|297|301.5|302|303|308|305|299.5|303|300.5|287|286|286|284|283.5|||||||||282|281|279|282|277|274.5|272|274.5|276.5|274|272.5||275|276|274.5|275|272.5|270.5|271.5|272|275|282.5|284.5|283.5|281.5|277.5|276|272.5|266.5|268|273|274|267.5|267|268.5|268|268.5|272|270|268|269|270|272.5|270.5|272|262|272.5|276|272|269.5|262|256|256|251.5|253|249.5|248.5|248.5|244|230|243.5|270.5|279.5|275|279.5|278.5|274.5|283.5|282|278.5|276||279.5|278.5|275.5|264|258.5|257.5|259.5|258.5|254|253|259.5|259|266.5|272|271.5|275.5|275|272|277|277
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP|54.7|52.6|52.42|53.18|52.28|53.82|54.4|53.06|53.28|55.3||57.5|57.58|56.8|56.2|55.04|58.52|57.78|57.06|56.06|57.14|57.68|57.82|56.56|56.34|56.6|56.2|56.06|57.22|56.7|55.42|53.96|54.02|53.4|51.32|50.52|49.05|48.52|47.41|48.01|49.33|48.6|47.37|47.11|47.04|46.85|44.43|45.3|46.51|45.71|45.76|45.61|44|43.71|43.3|43.3|44.44|45.15||44.83|44.06|44.02|41.91|40.1|40.29|42.3|43.43|43.15|42.4|42.6|43.73|43.4|42.15|42.03|41.72|42.01|41.85|42.75|42.24|41.85|41.68|42.16|41.67|41.37||42.72||43.12|43.25|41.22|44.16|44.78|44.48|44.16|43.62|44.66|44.8|43.8|42.09|40.64|39.39|||38.73|38.72|39.6|38.81|38.22|37.63|36.65|35.82|34|33.58|33.15|33.92|34.2|31.98|33.9|35.64|36.25|37.8|36.89|38.8|41|40.6|40.3|39.8|39.1|39.38|40.25|39.5|39.17|39.01|38.22|37.8|38.47|38.95|39.56|38.09|39.07|38.88|38.47|38.42|39.08|38.71|38.52|39|39.41|39.49|38.4|37.2|37.04|38.5|37.53|37.7|39.94|39.77|39.02|38.8|40.75|41.5|41.7|42|41.6|41.69|42.2|42.1||40.36|38.3|34.7|34.01|33.76|33.04|32.59|32.42||33.05|33.61|33.16|32.78|33.1|33.26|33.7|34.6|33.9|33.34|33.74|33.85|33.7|34.26|35.48|35.1|35.37|34.3|33.91|33.31|33.3|33|32.58|31.8|32.3|31.64|32.23|33|33.18|34||32.45|32.39|31.26|29.5|28.32|28.42|28.88||28.4|28.18|28|27.18|26.95|26.2|25.9|25.61|25.51|25.48|24.24|24.64|23.32|23.3|22.95|23.12|23.6|23.67|23.35|23.9|22|22.55|23.65|24.1|24.84|24.04|24.8|25.78|26.18|27.01|26.92|26.83|27.96|27.8|28.2|28.16
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP|102|102|102|102|102|102|102.5|101.5|100.5|100.5|100|100|99.5|98.9|98.2|100.5|101|99.6||99.9|102.5|104|104|103.5|101|99.5|99.9|99.6|99.9|100|99.8|100|100.5|101|99.7|99.8|99.6|99.5|99.4|100|99.1|97.7|97.4|96.8|95.2|93.8|93.5|||94|94|94.1|94.5|104|105|104.5|103.5|104|105|103.5|104|104.5|104|104|105|103.5|104|103|102.5|102|103|102.5|102|101|100|99.5|98.6|97.3|97.9|97.5|98.1|98.3|97.5|98|97.5|97.1||96.1|94.6|93.9|94.1|93.7|94.2|94.8|95|95|94.9|96.3|96.2|96.2|95.6|95.3|95.2|94.1||||95|94.5|93.5|93.5|92.9|92.7|92.5|91.7|91.3|90.7|90.5|90|90.8|92.6|92.1|92|92.5|94.2|94.1|93.6|92.2|91|87.7|||91.6|91|89.9|90.1|89.8|89.6|90.3|90|90.1|89.5|88.8|88.7|89|88.7|88.6|87.3|86.7|86.6|86.2|85.8|||||||||84.9|85.2|84.7|85.8|86.6|87.4|86.8|85.5|85.5|85.8|85.7||85.8|84.3|85.4|86|86.5|85.2|86.2|85.7|85.7|84.5|84.3|84.2|84.1|84|84|84.3|83.7|82.9|82.8|82.2|83|82.8|82.5|81.5|81|81.5|81.1|80.9|80.5|80.7|80.8|80.7|81.7|81.2|82|81.4|81|80.8|80.4|79.8|79.7|78.8|79.3|79.4|79.3|78.9|79.3|78.7|79.2|79.8|78.7|78|79.6|79.7|78.3|79.3|79.2|80|80.4||83.1|82.9|81.8|80.6|80|82.2|81.6|81.1|81.9|82.2|83|81.8|82.5|82.1|81.1|80.6|81|80.3|81.6|80.8
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP|16.24|15.65|15.33|15.77|16.14|16.17|16.39|16.65|16.85|17.36|17.37|17.82|18.01|19.02|19.19|19.47|19.51|19|19.15|19.12|19.54|20.1|20.71|20.76|20.99|20.92|22.83|23.1|22.89|22.8|22.45|22.12|22.63|23.27|23.19|22.95|22.87|23.01|22.91|23.56|23.87|23.83|23.87|23.86|23.89|23.84|23.73|23.52|23.75|23.82|24.24|24.81|24.77|24.89|24.9|25|24.95|25.14|24.89|25.1|23.83|24.86|24.94|24.09|23.58|23.77|23.78|22.97|22.5|21.66|22.59|22.54|23.12|23.14|21.98|22.11|21.15|20.64|20.8|20.76|20.84|20.83|20.45|20.25|21.27|20.95||20.56|19.64|19.64|19.05|21.1|20.86|21|21.03|21.29|21.47|21.66|20.63|20.13|20.28|19.83|||20.14|20.79|20.74|21.82|21.46|21|20.71|20.46|20.09|20.56|20.07|19.67||19.18|19.37|19.03|19.94|19.93|20.72|21.62|21.46|21.6|21.5|21.02|20.98|21.42|21.4|21.16|20.74|20.81|20.4|20.1|20.6|20.72|20.66|20.6|20.41|20.82|20.38|21.2|21.19|20.97||21.16|21.13|20.56|20.23|20.44|20.63|21.19|20.85|20.74|20.79|20.67|20.19|19.51|19.19|18.71|19.81|19.72|19.35|18.8|17.83|16.97|16.95|15.17|15.22|16.13|15.89|15.65|15.52|16.38|16.66|16.13|15.9|16.83|16.74|17.03|17.08|18.7|18.82|19.17||18.91|18.49|18.02|18.72|18.83|18.98|19.08|18.21|18.74|19.21|19.42|19.75|19.55|19.52||19.25|19.58|20.25|20.25|18.94|18.47|17.4|16.84|16.93|16.8|16.25|15.8||16.45|16.35|16.06|16.18|16.28|16.5|16.51|15.66|15.68|15.6|15.55|14.59|14.37|14.48|14.78|15.03|15.4|15.5|16.16|15.58|15.1|13.9|14.17|14.74|14.75|14.53|14.48|15.31|16.59|17.32|17.43|17.45||17.82|17.57|17.86|18.38
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP|240.5|237|234.5|236|234.5|234.5|233|233.5|238|237|236|232|234|231|230.5|230.5|232|229||228.5|221.5|217.5|217|209|206|212|214|216.5|220|217.5|212.5|216|220|219|244|246|244|244|243.5|245.5|244|234|232.5|239|234.5|228|231|||234.5|233|235|235|237.5|237.5|237|232.5|234|232.5|231.5|229|227|223.5|222|224|222.5|223|219.5|222|222.5|222|224|222.5|221.5|218|216.5|210|216|218|220|219.5|222.5|220.5|222|224.5|225.5||224.5|216.5|215.5|218|226|228.5|236|240|245|250|246|245.5|246.5|240.5|239.5|234|234||||234.5|233|231.5|235|238|238|237|237.5|235|226|220.5|224.5|224|220.5|217|222|232.5|230|227.5|231|229.5|227|223|||227.5|235|230|227|216|216|209.5|206|210.5|209|209|216|214.5|211|208.5|210.5|212|209|196.5|191|||||||||184.5|183.5|183|186|185.5|184.5|189|187|185|183.5|176||177.5|173.5|174|174|172|168|173.5|172|172.5|179|179.5|179.5|177|176.5|177.5|178.5|177.5|179|184|191.5|190.5|193.5|188.5|186|186.5|188|188|186.5|185.5|187|189.5|190|189|186.5|186.5|196|192|182|179|173.5|170.5|169|170|165.5|164|163.5|167.5|166|168|173|170.5|171|175|176|165|163|156|162.5|165||173|171|169.5|167.5|161|154|157|155|155.5|155|165|164|167|168.5|166|170.5|175.5|174.5|180|178
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP|66.9|67|67.5|67.6|67.6|67.6|67.6|67.1|66.6|67.3|68|67.9|68.1|68.1|68.6|69|68.9|69||68.6|68.5|69|69.1|69.4|69|68.9|69|68.5|68.3|68.4|68.8|69|69.1|69.1|69.1|69.2|69|69.4|70|70.6|71|70.7|71.1|71|70.5|70|70.1|||70.7|71.1|69.8|69.9|69.7|68.6|68.6|68.9|69|68.9|68.8|68.6|68.5|68|67.6|67.3|68|68|67.9|68.2|68|67.9|67.9|67.9|67.9|66.9|66.4|65.8|66.3|66.5|66.8|66.9|66.9|67|67.1|67|67.3||67.6|67.5|67.1|67|67.6|68.1|69.1|69.7|69.3|69.2|68.4|68.1|68|67.8|67.7|68.2|67.4||||68|68.2|72.5|72.2|72.5|72.5|72.5|72.6|72.2|72.6|72.8|72.4|74.2|74.5|74.2|73.6|74.2|74.1|73.8|73.7|72.4|71.1|69.7|||71|72|71.2|71|70.7|71.1|70.2|69.7|69.7|69|69.2|69.5|69.6|69.3|70.1|68.5|68.6|69.2|68.1|67.6|||||||||66|65.5|65.4|65.5|65|65|63.7|63.5|63.6|63|62.9||63.3|62.3|63.5|64.7|65|63.7|64.1|62.8|62.1|64|64.8|66.4|66|64.9|64.9|65.5|65.5|66.5|67.3|66.2|67.2|66.6|65.2|63.8|63.3|63.1|62.4|62.3|61.7|60.5|60|60.1|60.3|59.7|59|57.9|57.5|58|57.5|57|56.3|56.3|56|56|56|57|57.8|57.3|57.3|57.6|57.5|56.9|58.5|58.8|58.2|58.6|58|58.8|58.9||60.2|60.2|60.4|59.5|59.3|59|59.1|58.9|59.2|60|62|62.2|64|64.8|65|64.5|64.6|64.5|65.1|65.4
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP|3896|3872|3850|3820|3872|3868|3888|3835|3917|3867|3900|3984|4036|4070||4041|3784|3716|3676|3627|3754|3850|3932|3890|3871|3817|3796|3830|3739|3920|3923|4063|4165|3970|4077|3999|3904|3871|3881|3880|3940|3880|3770|3786|3894|3850|3800|3749|3732|3847|3970|3930||4022|4057|4027|4034|4249|4411|4430|4450|4490|4443|4358|4299|4323|4382|4419|4370|4402|4430|4399|4336|4280|4261|4231|4380|4295|3968|4013|4078|4124|4100|4093|4161|4193||4030||4023|4071|4085|4054|4128|4124|4205|4211|4419|4617|4693|4665|||4600|4569|4452|4487|4510|4400|4369|4273|4255|4271|4450|4449||4244|4347|4307|4486|4761|4789|4852|4856|4829|4835|4835|4940|4910|4895|4824|4824|4830|4845|4775|4804|4842|4787|4768|4760|4760|4711|4760|4734|4825|5341|5404|5352|5368|5115|4972|4985|4900|4871|4972|5080|5067|5053|5025|4994|4811|4828|4835|4833|4832|5082|5079|4982|4950|4878|4879||4900|4885|4823|||4861|4920|4905|4798|4775||4771|4863|4860|4835|4944|4820|4825|4806|4872|4803|4857|4871|4928|4914|4951|4930|4845|4854|4890|5079|5035|5066|5200|5459|5498|5150|5316|5570|5482|5464|5392|5573|5635|5630|5654|5601|5641|5455|5550|5520|5406|5307|5266|4851|4934|4851|4764|4760|4826|4547|4518|4331|4395|4368|4394|4589|4299|4122|3937|4029|4150|4079|4124|4248|4357|4357|4313|4330|4452
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP|9.28|9.29|9.25|9.2|9.18|9.19|9.2|9.16|9.08|9.16|9.27|9.29|9.42|9.4|9.51|9.54|9.62|9.49||9.41|9.4|9.38|9.37|9.28|9.23|9.21|9.26|9.37|9.32|9.31|9.39|9.29|9.33|9.33|9.44|9.55|9.52|9.47|9.6|9.68|9.7|9.78|9.74|9.75|9.75|9.78|9.85|||9.85|9.84|9.85|9.82|9.81|9.81|9.84|9.87|9.92|9.97|9.98|9.95|9.81|9.76|9.77|9.69|9.69|9.71|9.75|9.86|9.83|9.8|9.74|9.77|9.84|9.82|9.77|9.72|9.62|9.73|9.83|9.86|9.95|10|10|9.99|10||10.05|10.1|10|10.1|10.1|10.1|10.05|10.05|10.1|10.05|10.1|10|9.98|9.91|9.87|9.85|9.85||||9.85|9.86|9.9|9.9|9.92|9.97|9.96|9.99|9.98|9.95|9.79|9.7|9.91|9.98|9.9|10.1|10.2|10.3|10.35|10.25|10.15|10.1|10.1|||10.2|10.3|10.2|10.3|10.35|10.15|10.15|10.15|10.15|10.05|10.05|10.2|10.25|10.25|10.2|10.15|10.15|10.15|10.05|9.99|||||||||9.9|9.89|9.91|9.95|10|10|9.98|9.92|9.91|9.91|9.85||9.86|9.83|9.9|9.99|9.9|9.8|9.81|9.72|9.72|9.96|9.97|10.05|10|10|10|10|9.96|10|10.1|10.2|10.2|10.15|10.25|9.93|9.81|9.89|9.86|9.81|9.71|9.74|9.77|9.72|9.71|9.75|9.72|9.7|9.63|9.66|9.51|9.59|9.45|9.45|9.53|9.36|9.3|9.27|9.32|9.23|9.18|9.25|9.14|9.04|9.18|9.14|9|9.15|9|9.14|9.3||9.55|9.56|9.67|9.59|9.4|9.23|9.11|9.1|9.31|9.39|9.81|9.86|9.96|10|10|10.1|10.1|9.95|10.15|10.1
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP|30|29.9|29.9|29.75|29.7|29.5|29.9|29.95|29.6|29.5|31|30.85|32.1|32.4|33.75|34.2|34.8|36.25||36.35|36.4|36.1|36.6|36.7|36.2|35.55|34.2|34.45|33.8|33.55|34.8|36.4|35.35|35|36.25|36.25|36|36.45|36.85|37.6|37.95|37.25|36.75|35.8|35.8|36.3|37.7|||35.1|33.7|33.2|35|35.25|35.45|35.8|36.25|36.85|36.3|36.75|36.05|33.8|32.7|31.25|31.55|31.7|32.4|32.1|33.15|33.05|31.9|31.55|31.05|31.15|30.75|30.65|30|30.5|30.5|30.95|31.95|31.3|31.4|30.9|30.85|30.5||30.65|30.6|30.15|29.65|30.7|30.2|28.3|27.55|27.4|27.4|27.3|27.25|27.5|27.2|26.95|26.65|26.5||||26.55|26.5|26.5|26.55|25.95|25.8|25.9|26|26.1|26.1|26.25|26.6|27.05|26.85|26.6|27.1|27.05|27|27.4|27.25|27.05|26.8|26.7|||26.4|26.15|25.75|25.9|26.05|25.85|25.8|25.7|25.9|25.75|25.85|26.05|26.05|25.8|25.7|25.8|25.6|25.5|25.4|25.1|||||||||24.85|24.85|25.2|25.05|25.1|24.85|24.95|24.9|24.85|24.6|24.2||24.45|24.25|24.5|24.6|24.5|24.35|24.3|24.15|24.2|24.55|24.65|24.85|24.95|24.85|24.65|24.75|24.8|25.2|25.35|25.85|27|27.1|26.9|26.7|26.5|27|26.85|27.25|27.6|27.45|27.05|27.65|27.95|27.75|27.1|26.45|26|26.1|25.8|24.95|24.3|24.5|25.1|25.5|25.45|26.1|24.6|23.7|23.7|23.9|24.05|23.75|24.4|24.35|23.75|23.45|22.7|23.9|24.05||24.35|23.7|23.8|23.65|23.45|23.15|23|22.85|23.9|23.8|24.4|24.1|24|24.05|24.1|24.2|23.9|23.8|24.15|23.8
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP|2.73|2.91|3.25|3.24|3.2|3.18|3.2|3.13|2.92|3|3.03|3.06|3.1|3.22|3.25|3.27|3.36|3.4|3.39|3.44|3.48|3.49|3.37|3.39|3.35|3.37|3.22|3.38|3.37|3.35|3.43||3.52|3.51|3.5|3.46|3.5|3.55|3.76|3.82|3.85|3.45|3.46|3.45|3.46|3.43|3.4|3.43||3.48|3.61|3.73|3.77|3.65|3.63|3.59|3.53|3.54|3.5|3.56|3.63|3.66|3.58|3.68|3.85|3.7|3.66||3.75|3.89|3.9|3.9|4|4.08|4.07|4.14|4.18|4.12|4.04|3.86|3.87|3.92|3.88|3.88|3.8|3.83||3.85|3.8|3.79|3.79|3.88|3.93|3.99|4.01|4|4.04|3.98|3.91|3.96|3.9|||3.81||3.87|3.92|3.83|3.76|3.75|3.46|3.45|3.44|3.96|3.95|3.86|3.89|3.98|3.88|3.91|3.87|3.9|3.9|4.08|4.04|4.07|4.28|4.4|4.36|4.29|4.2|4.2|4.25|4.42|4.4|4.43|4.46|4.4|4.41|4.36|4.51|4.48|4.56|4.66|4.65|4.65|4.79|4.93|5|4.94|4.88|5.05|5.39|5.28||||5.08|5.18|5.1|5.08|4.86|4.73|4.96|4.95|4.88|4.2|3.87|3.32|3.35|3.28||3.26|3.25|3.3|||3.11|2.97|2.85|2.85|2.98|3.03|3.01|3.02|3.01|3.02|3.12|3.08|3.06|3.1|2.99|2.9|2.97|2.84|2.73|2.54|2.69|2.72|2.68|2.7|2.8|2.93|2.93|3.03|3.02|2.92|2.82|2.69|2.92|3.01|2.97|2.89|2.88|2.98|2.88|2.81|2.9|2.9|2.71|2.62|2.65|2.92|2.94|3.09|3.05|3.05|3.02|2.98|2.9|3.05|3.12|3.28|3.32|3.29||3.12|3|3.07|3.18|3.22|3.22|3.3|3.31|3.39|3.45|3.46|3.56|3.46|3.51|3.41|
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|727|734|723|721|720|712|708|711|711|707|710|709|708|705|714|719|715|716|716|730|735|733|730|730|730|726|729|741|||742|743|741|741|741|741|741|741|737|735|742|739|||||738|735|750|755|806|805|806|800|800|801|802|795|793|797||795|800|797|794|801|793|791|781|779|781|776|775|766|764|781|768|775|776|772|769|773|771|775|777|801|801|813|809|791||||774|770|770|765|759|760|761|758|757|761|765|765|779|773|771|758|764|760|760|759|732|745|749|755|757|750|770|747|775|772|774|772|779|779|781|779|778|779|||782|783|790|792||790|788|788|789|788|792|797|795|794|799|800|795|790|789|798|795|795|790|790|780|776|777|777|774|774|769|770|769|768|770|750|780|781|791||800|800|800|800|800|803|801|798|790|800|800|798|770|809|808|805|809|810|816|818|817|817|815|814|817|817|818|811|815|812|812|810|818|817|819|816|801|797|795|797|792|797|792|792|792|788|788|788|791|817|798|792|790|790|796|801|786|770|797||809|809|806|769|809||0.83|0.841|0.846|0.866|0.881|0.885|0.892|0.89|0.899|0.899|0.894|0.9|0.9
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|212.38|212.38|212.38|212.38|210.48|205.71|208.57|212.38|214.29|212.38|214.29|213.33|210.48|215.24|219.05|220.95|221.9|220.95|219.05|220.95|218.1|220|220|211.43|211.43|211.43|211.43|213.33|||212.38|210.48|207.62|207.62|207.62|206.67|204.76|205.71|200|196.19|192.38|191.43|||||191.43|191.43|194.29|193.33|194.29|195.24|194.29|191.43|189.52|187.62|189.52|189.52|189.52|189.52||189.52|185.71|183.81|183.81|181.9|177.14|181.41|178.68|178.68|177.78|176.87|180.5|179.59|177.78|179.59|177.78|181.41|186.85|187.76|185.94|186.85|189.57|188.66|189.57|192.29|193.2|194.1|190.48|187.76||||187.76|186.85|185.03|183.22|180.5|179.59|177.78|175.06|172.34|172.34|176.87|176.87|175.96|175.96|176.87|176.87|175.06|175.96|175.06|175.06|174.15|174.15|173.24|172.34|172.34|172.34|175.06|174.15|176.87|181.41|184.13|183.22|186.85|185.94|187.76|185.94|185.94|185.94|||186.85|186.85|187.76|187.76||188.66|187.76|188.66|187.76|189.57|190.48|192.29|195.01|192.29|193.2|193.2|193.2|190.48|191.38|193.2|194.1|196.83|201.36|202.27|200.45|196.83|197.73|198.64|192.29|185.94|186.85|190.48|189.57|185.94|186.85|185.94|186.85|185.94|187.76||196.83|196.83|195.92|192.29|192.29|195.92|191.38|191.38|199.55|200.45|204.08|208.62|211.34|210.43|212.24|210.43|204.08|209.52|218.59|218.59|218.59|216.78|218.59|219.5|222.22|222.22|222.22|224.04|222.22|222.22|221.32|220.41|224.04|223.13|221.32|214.97|217.69|214.97|213.15|211.34|214.06|211.34|211.34|208.62|208.62|206.8|207.71|208.62|208.62|209.52|200.45|201.36|196.83|187.76|188.66|195.01|195.01|198.64|198.64||203.17|205.9|208.62|194.1|199.55||207.71|217.69|211.34|213.15|229.48|234.01|237.64|0.2367|0.2385|0.2385|0.2367|0.2385|0.2395
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP|31.25|31.5|30.75|31.5|31|30.5|29.25|29.75|28.5|28.25|28.5||28.5|28|27|26.5|25.75|27|27.25|27.5||27.75||27.25|27.25|27.5|27.75|27.75|28|27.5|27.75|27.5|27|26|26|26.75|26.25|26.25|26.5|27|27.25|26.25|26|25|25|25.25|24.8|26|25.75|26.5|27.25|27|27.25|27.25|28|28.5|28.25|28.25|27.75|28|28.25||28.5|28.75|27.75|28|27.75|27.5|27.5|27.5|27.25|26.75|27.5|27.25|26.5|27|27.25|27.25|27.5|27|25.75|25.75|||24.2|24.1||25|25.5|25.5|26.25|27.25|27.25|27.75|28|28|26.5|||26.5|27.25|27|27||27|29|29.5|30|30.25|31|31.25|31.25|31|30.5|30|30|29.5|30.25|30|30.5|29.75|31.5|31.25|30.5|30.5|30.25||30.25|30|30.5|30.25|31|31|31|30|29|29|29|28.75|28.75|29|29.5|30.5|30.5|31.25|31.25|32|32|32.25|31|30.5|30.75|30.5|30|30.25|32|32.25|31.75|32.5|32.75|33.25|33.75|33.75|33.75|34.5|34.5|34.5|34.25|34|33.75|34||33.25|33|32.75|32.5|32.25|31.75|32|31.75|31.75|31.5|31.75|32|32.5|32.25||32|32.5|32.5|32.5||32.5|31.75|31.25|31.25|31.5|32.25|32.25|32.25|31.75|31.5|30.75|31.25|31.75|31|29.75|30.25|29|29.25|30|30.25|30.75|30.5|30.75|30.25|30|29.25|29.5|29.5|30.5||31.5|31.75|32.25|32|31|||30.75|29.75|30|29.75|30|29|27.75|27.5|28.5|28.75|28.5|30|30.5|30.75|31.25|31.5|32.25|33|33|33.25|32.75|33.25|33.5
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP|555|552|558|560|553|552|559|561|554|553|563|556|572|570|582|589|600|606||605|608|610|610|612|612|617|631|631|638|634|622|617|642|639|635|620|611|607|610|614|608|608|612|614|614|624|605|||607|610|607|604|605|617|618|612|612|630|627|623|626|602|565|554|554|551|550|552|550|546|544|546|551|544|546|546|556|556|556|553|545|540|536|528|532||524|514|510|512|505|503|527|535|542|542|536|535|526|536|546|545|546||||563|563|560|556|561|558|553|554|548|548|551|548|562|568|548|565|576|547|555|536|520|517|498|||501|497.5|489|502|508|505|507|502|501|500|506|506|513|502|500|508|510|495.5|487|482|||||||||473.5|468|466|469|478.5|477.5|455.5|446|441|434|428.5||425.5|422.5|427|423.5|420|420|420.5|406|400.5|400|391|393.5|388.5|388.5|387.5|387.5|388|390.5|390.5|392|387.5|386.5|384.5|382.5|378|381.5|383.5|382|380|388|379.5|376|375|378|376|382.5|375.5|382|380|366|355.5|359|356|349.5|341.5|333.5|341|340|342|354|350|352|359.5|354.5|331.5|343.5|340.5|341|345.5||355|360.5|360|364|353.5|347|348|345.5|343.5|340|350|350.5|352|353|353|356.5|361.5|353|362|370.5
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP|11.7|11.7|11.65|11.75|11.7|11.7|11.65|11.6|11.55|11.65|11.75|11.7|11.9|11.9|11.95|11.9|11.95|11.9||11.95|12|12|11.95|11.95|11.8|11.7|11.65|11.7|11.65|11.65|11.65|11.8|11.75|11.6|11.75|11.75|11.7|11.7|11.75|11.9|11.95|12.05|12|11.95|11.95|11.95|11.9|||12|12.05|12.1|12.1|12.15|12.15|12.05|12.1|12.15|12.1|12.15|12.25|12.2|12.35|12.45|12.45|12.5|12.5|12.45|12.45|12.45|12.35|12.25|12.3|12.3|12.05|12|11.9|12|12.1|12.15|12.15|12.15|12.25|12.2|12.2|12.25||12.25|12.15|12.15|12.15|12.2|12.2|12.3|12.3|12.45|12.45|12.4|12.4|12.4|12.25|12.2|12.15|12.2||||12.25|12.45|13.05|12.85|12.8|13.2|13.25|13.05|12.5|11.85|11.6|11.5|11.85|12.2|12.95|13|13.1|13|12.85|12.6|12.55|12.5|12.5|||12.5|12.5|12.3|12.65|12.65|12.6|12.6|12.6|12.6|12.5|12.6|12.6|12.7|12.85|12.85|12.9|12.65|12.5|12.35|12.2|||||||||12.15|12.15|11.95|11.65|11.65|11.55|11.55|11.45|11.35|11.3|11.25||11.1|11.3|11.4|11.4|11.35|11.3|11.25|11.25|11.2|11.35|11.35|11.4|11.4|11.35|11.3|11.4|11.4|11.35|11.35|11.15|11.3|11.5|11.4|11.3|11.3|11.55|11.6|11.55|11.1|11.05|11.1|11.05|11.05|11.2|11.25|11.3|11.25|11.2249|11.126|10.9282|10.8788|10.8788|10.8788|10.7799|10.8293|10.8293|10.9777|10.9777|10.9777|11.0766|11.0271|10.7799|11.0271|11.0271|10.9282|11.126|10.9777|11.0766|11.0766||11.4722|11.6205|11.67|11.5216|11.2744|11.0766|11.126|11.3733|11.8678|12.0656|12.2634|12.2634|12.3623|12.5106|12.56|12.56|12.6095|12.56|12.7084|12.6095
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP|1.24|1.23|1.259|1.261|1.261|1.289|1.297|1.31|1.32|1.347|1.346|1.353|1.299|1.292|1.308|1.333|1.336|1.351|1.35|1.369|1.34|1.346|1.298|1.291|1.288|1.29|1.288|1.29|1.287|1.286|1.28|1.286|1.284|1.26|1.243|1.232|1.246|1.26|1.266|1.287|1.274|1.292|1.28||||1.204|1.201|1.211|1.33|1.399|1.42|1.456|1.455|1.461|1.465|1.459|1.475|1.492|1.509|1.521|1.533|1.527|1.514|1.515|1.526|1.54|1.54|1.527|1.54|1.567|1.569|1.55|1.536|1.528|1.517|1.523|1.53|1.535|1.517|1.507|1.49|1.555|1.579|1.596|1.611|1.602|1.561|1.486|1.48||||1.485|1.489|1.483|1.484|1.492|1.523|1.541|1.541|1.54|1.54|1.56|1.552|1.543|1.524|1.52|1.534|1.535|1.526|1.508|1.474|1.467|1.48|1.452|1.465|1.475|1.57|1.64|1.66|1.711|1.71|1.759|1.74|1.755|1.754||1.716|1.691|1.684|1.676|1.643|1.63|1.645|1.684|1.66|1.681|1.648|1.62||1.6|1.613|1.66|1.691|1.675|1.652|1.644|1.77|1.774|1.796|1.779|1.763|1.75|1.755|1.755|1.73|1.695|1.674|1.687|1.681|1.667|1.634|1.631|1.658|1.66|1.588|1.551|1.531|1.519|1.521|1.5||1.52|1.55|1.537|1.57|1.593|1.588|1.588|1.57|1.571||1.58|1.594|1.59|1.591|1.6|1.6|1.591|1.595|1.635|1.643|1.591|1.563|1.545|1.54|1.58|1.584|1.603|1.572|1.57|1.627|1.62|1.649|1.665|1.679|1.67|1.642|1.668|1.629|1.611|1.608|1.572|1.603|1.602|1.608|1.633|1.616|1.59|1.68|1.735|1.744|1.727|1.727|1.752|1.74|1.743|1.752|1.755|1.765|1.755|1.742|1.75|1.735|1.683|1.645|1.637|1.651|1.634|1.585|1.571|1.62|1.681|1.685|1.71|1.69|1.74|1.79|1.779|1.8|1.778
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP|73|72|72.4|74.2|74.6|74.7|74.55|74.55|73.9|75.25||76.35|77.45|76.7|76.2|76.35|78|77.65|78.1|79.4|79.75|78.9|79.2|79.1|78.9|79.5|80|79.85|80.1|81|80.75|81|79.95|79.15|78.8|78.45|78.2|78.5|78.1|78.65|79.35|79.35|78.6|77.9|77.6|77.7|79.3|80.15|81.1|80.9|81.1|81.3|80.6|83.05|82.3|82.7|83.2|83.8||83.75|83.85|83.95|83.1|82.7|81.7|81.7|83.95|83.55|86.55|89.15|90|88.95|87.65|87.9|86.9|87.4|86.35|88.15|88.1|87.8|86.65|85.55|85.95|86||84.35||84.2|83.3|82.5|82.65|82.25|82.9|83.7|81.8|80.9|79.3|78.1|76.9|75.9|75.05|||75|74.7|74.75|75|75.5|74.8|74.8|74.9|74.9|74.75|75.2|74.8|73|71.75|72.3|74.1|74.3|74.55|75.55|77.3|79.55|79.45|79.7|80|78.65|78.6|79.75|78.8|78.7|78.45|77.5|77.9|77.65|78.8|79.5|79.45|79|78.5|78.55|78.35|78|77.85|77|77.05|78.15|76.5|75.75|74|74.05|74.5|73.2|73.15|73.55|71.8|71.75|73|73.7|72.55|72.1|72.35|73|73|74.5|73.7||72.75|73|72.65|72.5|72.35|71.1|71|71.45||71.75|70.85|71|71.05|72.05|72|72.6|75.1|74|74.2|74.4|74.1|73.85|73.65|74.15|74|73|72.3|72.1|72.5|72.05|70.5|70.5|70.2|70.3|68.1|68.45|69.2|67.6|67.5||67.1|68.75|69.3|68.8|70|69.55|69.1||68.25|68.2|67.45|66.8|66.45|65.75|64.7|63.95|64.65|65.1|65.2|64.7|63.5|64.95|66.75|67.2|67.8|69.05|70.05|68.8|65.7|68.55|70.55|70|70.4|70.45|71.3|72.15|72.65|73.4|72.8|71.15|73.05|72.4|71.55|72.35
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP|124.6|124.1|123.75|124.6|123|121.85|123.75|123.3|125.25|124.7||125.05|128.1|128.7|127.8|127|126.35|126.3|125|125.3|122.8|122.4|119.8|119|123.5|122.8|122.7|123.35|123.9|122.55|122.55|123.75|120.7|120.5|123|123.7|123.05|124.8|125.8|124.5|124.2|126.6|126.75||126.2|127.6|126.25|124.75|126.35|128|128.8|126|124.2|123.5|123.1|123.8|123.05|116|135.35|145.45|146.6|152.5|152.55|153|152.7|152.5|154.8|154.35|154.3|155.1|155.75|154.25|157.6|158.45|157.5|155|152.5|157.05|160.15|160.45|159.4|158|155.85|154.2|154.5|154.55||152|151|151.4|151.8|152.6|152.45|151.6|152.45|153|152.7||154.25|153.85|151.2|148.5||136.75|132.7||128.9|127.45||125.8|127.4|133.5|142.2|147.15|149.1|149.45|147.2|150.6|148.5|147.2|142.05|142.65|145.5|147.4|145.35||143.6|145|147|143.9|142|141|142.15|141.35|142.65|138.2|135.05|134.6|134.55|133.2|132.5|133.45|134.5|135.4|137|137.3|137|136.4|135.4|134.35|134.95|133.7|132||136.6|137.85|134.15|134.8|137.55|139.2|138.6|140.3|140.6|140.55|140.6|140.65|140.2|138.6|138.8|140.05|141.6|140.45|139.65|137.3|137.35|136.7|129.25|129.5|137.6|140.4|142.65|143|144.3|147.15|147.45|145.4|142.8|144.4|146|145|147.85|150|148.5|147.1|147.3|147.05|146.35|145.55|140.8|141.45|140.95|141.2|137.5|138.3|140.95|144.2|143.6|141.5|138.85|142||141.5|140.5|142.15|140.65|139.2|137.7|137.85|137.45||133.85|135|134|138.6|139.65|138|136.8|139.7|139.55|139.25|140.1|141.9|145|143.65||141.45|139.4|138.65|139.2|139.65|140.7|141|145.7|150|150|152.95|152.55|155.6|161.8|159.8|162.4|160
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP|2.36|2.36|2.32|2.3|2.3|2.3|2.3|2.3|2.28|2.26|2.32||2.36|2.36|2.34|2.34|2.34|2.38|2.38|2.42||2.36||2.3|2.28|2.32|2.3|2.28|2.3|2.32|2.34|2.34|2.32|2.28|2.28|2.26|2.3|2.28|2.3|2.34|2.3|2.26|2.24|2.16|2.18|2.2|2.24|2.26|2.28|2.3|2.34|2.34|2.34|2.34|2.38|2.34|2.34|2.32|2.28|2.24|2.24||2.2|2.18|2.18|2.22|2.22|2.22|2.26|2.28|2.26|2.18|2.22|2.28|2.28|2.3|2.3|2.32|2.38|2.44|2.36|2.3|||2.26|2.34||2.34|2.28|2.26|2.32|2.38|2.34|2.36|2.38|2.42|2.44|||2.54|2.54|2.58|2.58||2.56|2.64|2.66|2.6|2.6|2.64|2.62|2.6|2.58|2.58|2.56|2.48|2.48|2.56|2.54|2.66|2.64|2.74|2.84|2.86|2.88|2.9||2.92|2.88|2.86|2.86|2.88|2.86|2.9|2.96|3.02|3.06|3.04|3.04|3.04|3.12|3.08|3.08|3.06|3.06|3.04|3.02|3.02|3.06|3.06|3.04|3.08|3.06|3.04|3.1|3.12|3.08|3.06|3.14|3.12|3.12|3.12|3.1|3.06|3.04|2.98|2.92|2.9|2.92|2.92|2.94||3|3|3|2.96|2.92|2.88|2.9|2.84|2.86|2.86|2.92|2.96|2.96|2.96||2.98|2.96|2.96|2.98||3.02|3.04|3.08|3.04|3.02|3.04|3|2.98|2.98|2.98|2.98|3.02|3.02|3.04|3.06|3.04|3.02|3.08|3.22|3.2|3.14|3.18|3.18|3.12|3.14|3.08|3.06|3.04|3.04||3.06|3.04|3.04|3|2.92|||2.98|3.02|3.06|3.12|3.12|3.1|3.1|3.12|3.1|3.1|3.12|3.16|3.16|3.22|3.2|3.2|3.2|3.18|3.22|3.28|3.28|3.32|3.3
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|186.79|185.85|185.85|184.91|185.85|185.85|187.74|189.62|188.68|189.62|190.57|189.62|186.79|188.68|188.68|189.62|191.51|193.4|193.4|197.17|198.11|199.06|201.89|201.89|202.83|202.83|203.77|205.66|||205.66|204.72|206.6|207.55|204.72|202.83|201.89|201.89|200.94|200.94|200.94|200|||||198.11|198.11|198.11|200|200.94|201.89|202.83|198.11|196.23|196.23|196.23|196.23|196.23|197.17||197.17|196.23|197.17|196.23|195.28|194.34|194.34|192.45|191.51|196.23|200|201.89|200.94|200|201.89|202.83|202.83|203.77|202.83|203.77|205.66|209.43|209.43|209.43|211.32|212.26|213.21|213.21|214.15||||216.04|214.15|214.15|211.32|209.43|207.55|207|205.17|206.08|207|207.91|208.83|208.83|208.83|208.83|206.08|204.25|204.25|203.33|201.5|201.5|202.42|203.33|202.42|200.59|200.59|204.25|204.25|208.83|207.91|210.66|207.91|207.91|207.91|211.58|208.83|209.75|208.83|||210.66|209.75|210.66|209.75||213.41|212.49|217.07|217.07|217.99|217.07|217.99|217.99|220.74|221.65|224.4|219.82|217.99|219.82|221.65|221.65|221.65|223.48|220.74|217.07|215.24|216.16|216.16|214.32|213.41|214.32|215.24|214.32|212.49|209.75|207|207.91|208.83|209.75||215.24|215.24|211.58|209.75|209.75|211.58|207|205.17|211.58|210.66|213.41|215.24|217.99|217.99|220.74|219.82|217.99|218.9|225.32|226.23|227.15|227.15|229.9|231.73|232.64|233.56|231.73|231.73|231.73|230.81|226.23|226.23|228.98|230.81|231.73|228.98|229.9|227.15|224.4|220.74|218.9|219.82|220.74|218.9|218.9|217.99|218.9|217.99|217.07|217.99|215.24|212.49|207|205.17|205.17|204.25|204.25|202.42|202.42||206.08|210.66|207|197.84|197.84||202.42|203.33|199.67|205.17|215.24|219.82|221.65|222.57|222.57|223.48|223.48|225.32|224.4
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP|6988|6886|6761|6783|6689|6685|6654|6661|6656|6631|6745|6794|6845|6844||6888|6806|6967|6820|6771|6941|7037|6834|6603|6161|6208|6101|5994|5931|5901|5927|5946|5897|5884|5710|5520|5560|5520|5461|5500|5606|5400|5572|5454|5350|5351|5401|5355|5467|5474|5563|5484||5570|5415|5399|5373|5131|5166|5027|4892|4830|4803|4711|4682|4701|4850|4791|4953|4908|4869|4787|4777|4779|4840|4899|4924|4730|4724|4944|5060|5052|4965|4941|5185|5273||5387||5427|5441|5441|5355|5343|5286|5308|5427|5476|5429|5200|5378|||5391|5453|5475|5325|5314|5360|5316|5283|5232|5230|5231|5153||5061|5146|5220|5054|5407|5385|5600|5747|5859|5836|5829|5869|5818|5901|5874|5985|6123|6328|6649|6687|6690|6690|6566|6580|6567|6429|6438|6568|6534|6640|6692|6640|6603|6510|6440|6630|6590|6425|6314|6342|6270|6320|6212|6201|6076|6080|6100|6128|5926|5780|5600|5718|5450|5451|5452||5474|5545|5663|||5582|5460|5548|5506|5400||5406|5530|5547|5516|5709|5760|5735|5614|5514|5412|5496|5513|5509|5535|5550|5601|5701|5426|5558|5500|5472|5539|5592|5550|5602|5401|5300|5470|5421|5292|5231|5210|5197|5224|5142|5080|4893|5199|5100|5113|5184|5231|5101|5102|5105|4977|5002|5041|5000|5038|5100|5049|4980|4920|4930|5100|5100|5220|5113|5138|5243|5296|5506|5475|5552|5605|5622|5757|5834
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP|1611.15|1660|1633.35|1592.5|1565|1534.9|1509.9|1543.1|1554.3|1565.05||1543.7|1548.15|1534.3|1472.15|1451.1|1444|1514.5|1510.1|1564|1568.4|1466|1497.65|1498.05|1470.1|1459.55|1425|1402.1|1392.6|1351|1340.05|1332.5|1325.1|1313.05|1306.1|1310|1301|1308.45|1306|1305.9|1305|1324|1298||1310.5|1315|1300.25|1325.6|1330.3|1323|1304.2|1275.05|1290|1303|1301|1267.95|1228.1|1190|1176.55|1141|1148.6|1140.75|1124.4|1120.1|1101|1110.2|1122.2|1124.6|1135.1|1134.85|1110|1047|1086|1103.3|1150.75|1148|1144.35|1175.2|1177|1172.35|1177.2|1179.9|1188|1195.65|1189.95|1193.8||1191.6|1198|1196|1213.5|1215.25|1211.35|1213|1228|1181|1168||1182|1188|1180|1178.55||1186.05|1162||1177.5|1201||1191|1186|1185.6|1205.5|1189.75|1184.15|1194.85|1204.7|1171.25|1175|1189.4|1175.75|1180.25|1164|1195.35|1195||1231.5|1210.1|1237|1195.2|1181|1219.1|1215.55|1255|1263.2|1252.55|1252.35|1272|1226.05|1211.95|1200|1185.1|1186.2|1180.05|1182|1165|1167|1162.9|1150|1125|1130.5|1130.05|1110||1148.5|1150.1|1160|1173.5|1170.1|1143.4|1110.5|1085|1123.1|1116.1|1097|1080|1100.25|1111.2|1110.7|1090|1085|1080|1086.1|1055.95|1052|1050|1023.15|1018.65|1050|1100|1111.9|1112.2|1104|1147.7|1144.05|1140.1|1135.1|1140|1136.15|1116|1111.1|1126.5|1132.55|1124.9|1075|1070|1070|1064|1091.2|1124.75|1105.5|1085.05|1075.25|1075.8|1067.9|1062.05|1051.25|1029.05|987.95|1033.6||1085.9|1090|1078.5|1078|1074.7|1066.05|1065.05|1065.45||1070|1068|1057.2|1081|1110.1|1101.9|1109.55|1112|1086|1083.95|1080|1119.05|1111.35|1110.05||1065|1046.6|1015.45|1006.55|1015|1012|1020.3|1064.55|1056.55|1050|1071|1046.75|1051.25|1045|1011.4|1009|997.7
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP|41.85|41.85|41.45|41.6|41.75|41|40.65|40.55|39.65|38.7|38.9|38.8|39.9|39.85|40.2|41.4|42.1|42.05||41.75|42.5|42.5|43.3|42.8|42.55|43.1|43|44.25|45.5|45.6|48|48.45|47.1|47.25|47.05|47.3|46.4|46.3|47.3|46.8|46.7|47|46.6|46.6|46.8|46.1|45.45|||45.8|45.7|46.2|45.8|45.9|44.5|44.05|43.65|43.55|44|44.7|44.65|45.1|44.75|44.5|44.7|44.4|44.35|44|43.85|43.7|43.6|43.2|43.2|43.25|42.7|42.55|42|41.8|42.05|42.25|42.55|43.8|43.95|43.85|43.5|43.25||43.05|42.15|42.15|42.55|43.5|44.05|45.1|45.25|46.1|46.05|46.55|46.8|47.7|48.25|47.65|47.7|47.45||||48.5|48.35|47.65|48.05|48.35|49|48.35|48|47.5|46.1|46.2|45.9|45.25|43.8|44.2|45.25|46.2|45.6|46.1|45.3|44.8|44.7|44.25|||44.6|45.2|44.7|45.85|46.2|45.9|45.2|44.5|45|45.05|45.6|45.8|46.15|44.6|44.6|45.35|45.85|45.05|44|42.8|||||||||41.85|41.75|41.75|42.5|43.35|43.3|43|41.55|41.65|41.25|40.6||40.8|40|40.7|41.9|41.55|41|41.8|41.65|41.8|43.15|43.6|44.5|44.1|43.65|43.55|44.25|44.35|44.6|45.8|47.55|47.25|46.8|45.1|44.3|44.95|45.85|45.4|45.15|45.35|45.5|45.5|45.55|45.05|45.1|44.55|44.5|42.7|42.5|42.25|41.55|41.05|40.1|40.4|39.7|39.4|38.9|38.15|37.5|38.25|38.75|38.3|38.15|39|39|37.15|37.8|36.2|38.25|38.05||40.25|40.3|40.65|39.4|38.05|37.2|38.2|37.7|37.5|40.15|44.4|44.35|45.35|46.6|46.8|47.25|48.25|46.85|48.7|48.75
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP|44.25|43.15|43.3|43.55|44.6|44.2|45.5|44.8|42.65|42.15|42.05|41.8|44.55|44.9|45.3|46.05|46.55|47.1||46.75|45.75|45.25|46.4|45.8|45|44.8|45.2|46.15|45.3|45.2|44.85|45.3|45.35|45.15|46.5|47.1|47.05|48|48.8|48.6|48.75|49|48.8|48.2|48.6|49.8|49.75|||49.7|50|50.1|50.6|50.5|50.6|50.2|50.1|50.5|50.5|50|50.3|50|49.75|49.6|51|52.3|59.4|58.9|61.3|62.5|62.8|62.8|62.7|63|62.7|62.5|62.2|61.3|61.6|61|60.6|60.4|60.9|62.4|62.7|62.8||62.8|61.6|60.9|61.7|62|62.4|62.7|63.5|64.6|65.1|64.3|64.5|65.3|65.5|65.7|64.3|63.7||||63.7|63.5|63.1|64.1|64.1|63.6|63.9|67.6|67.2|67.2|67.3|67.3|68|64.8|65|66.1|66.8|67.1|68.1|68.2|69.5|69|66.5|||65.9|62.8|61.6|60.6|59.7|60|60.7|61|61.1|60|61.2|61.8|61.5|61|60.3|61.4|61.2|60.7|60.2|58.9|||||||||58.5|57.8|58.8|59.2|60|60.1|59.4|59.8|59.8|60|61.2||61.4|60.8|60.9|61.9|62.5|64.3|63.9|63.3|61.3|61.3|62.6|59.6|57.6|58.9|58.8|58.2|57.4|58.1|57.9|61.3|61.1|61.4|60.5|58.4|58.8|59.7|58.2|57.5|56|56.3|57.4|58.3|58.3|57.5|57.3|57|56.3|56.2|55.7|55.1|51.6|50.7|51.6|51|51.6|52.6|52.7|52.7|54.3|54.6|52.6|51.6|54.3|53.8|50.2|52.6|51.3|53.6|55.7||57.9|56.2|56.9|54.1|51.3|48.9|51|51|54.6|55.2|57.6|57.5|56.6|55.4|55.1|57.9|57.3|53.2|54.3|53.2
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP|1242|1242|1223.1|1203.55|1214.45|1247|1248.65|1256.05|1243.75|1285.95||1294|1336|1347.3|1350.2|1346.1|1325.95|1366|1401.05|1412.2|1429|1389.5|1378.85|1361.85|1356.8|1370|1393.35|1326|1330.05|1373|1361|1372.9|1359.45|1346|1338.9|1310|1335.05|1342.1|1356.3|1312.35|1261|1210.6|1196||1205.5|1199.55|1178.1|1193.1|1210|1187.55|1193|1187.25|1181.1|1181|1180.1|1194.1|1170.25|1187.4|1194.95|1189.05|1193.8|1190|1174.2|1165|1160|1142.25|1143.8|1096.4|1130.1|1136|1150.2|1147.7|1121.95|1118.5|1102.35|1096.05|1097.55|1100|1105.5|1115|1107|1105|1090.35|1083|1095.1|1092.25||1114.25|1118.55|1118.1|1126|1120.55|1099.8|1086|1090.05|1102|1100.95||1077|1068.55|1075|1105.25||1149.85|1160||1147.45|1179.1||1170.05|1163.3|1175|1185|1179.25|1183.2|1162.8|1169.8|1170.25|1143|1153|1125|1145.55|1190|1201.75|1200||1188|1187.95|1172.05|1154.1|1150|1131|1126.2|1100.45|1081.25|1089|1105|1091.5|1090.5|1071.15|1115|1135.35|1090.85|1110|1150.3|1150.25|1130|1115.75|1085.9|1072.05|1070|1056.3|1038||1027|1027|1025.5|1045|1042|1065|1068.45|1065|1060|1055.45|1065|1052|1050|1014.85|1008.15|1022.75|1021.05|1017|994.15|982|982|991|965|968.7|979.05|1016.35|1042.4|1040.1|1050|1067.05|1063|1069|1060|1077.2|1068|1061.1|1090|1096|1058|1056.25|1049.65|1055.75|1047.05|1042.5|1031|1015|997.1|966|930.3|929.3|940.7|930|977.2|995|1001|1025||1005|1026.3|1060.55|1047.05|1037.25|1026.05|1032.25|1046.5||1042.05|1043|1031.2|1047.1|1053|1030.6|1024|1030.05|1045.75|1022|1026.1|1050.05|1057.95|1066||1075|1042.25|1025.1|1033.3|1025.2|1028|1042.25|1080.65|1076.25|1071.25|1057|1043.25|1067|1075|1087|1107.4|1072
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP|6.01|5.795|5.785|5.96|5.78|5.825|5.895|5.61|5.595|5.45||5.935|5.965|6.12|6.025|5.95|6.125|6.2|6.12|6.13|6.32|6.53|6.51|6.48|6.51|6.44|6.595|6.45|6.59|6.64|6.58|6.4|6.19|6.135|5.825|5.595|5.555|5.61|5.5|5.52|5.62|5.755|5.635|5.74|5.785|5.695|5.165|5.14|4.964|4.882|4.722|4.714|4.712|4.668|4.49|4.454|4.56|4.64||4.66|4.634|4.638|4.6|4.502|4.438|4.628|4.72|4.634|4.64|4.65|4.828|4.812|4.66|4.654|4.612|4.65|4.686|4.704|4.7|4.762|4.764|4.84|4.678|4.714||4.886||4.912|4.9|4.84|4.92|4.934|4.96|5.17|5.27|5.21|5.26|5.165|5.07|4.752|4.6|||4.45|4.48|4.506|4.4|4.348|4.26|4.062|3.828|3.74|3.724|3.862|3.974|4|3.66|3.852|3.964|4.008|4.142|4.084|4.326|4.508|4.56|4.58|4.514|4.43|4.414|4.52|4.43|4.408|4.422|4.376|4.34|4.546|4.7|4.702|4.576|4.926|4.864|4.79|4.86|4.96|4.93|4.898|4.902|5|4.97|5|4.67|4.592|4.762|4.712|4.66|5.06|5.14|5.195|5.105|5.13|5.22|5.385|5.41|5.28|5.305|5.515|5.525||5.41|5|4.75|4.6|4.566|4.51|4.476|4.49||4.614|4.644|4.564|4.504|4.508|4.52|4.522|4.574|4.452|4.34|4.35|4.42|4.53|4.54|4.584|4.552|4.652|4.59|4.6|4.64|4.672|4.63|4.6|4.58|4.564|4.732|4.7|4.722|4.868|5.025||4.76|4.622|4.51|4.426|4.202|4.11|4.262||4.25|4.054|3.976|3.95|3.712|3.48|3.464|3.37|3.418|3.512|3.37|3.396|3.152|3.206|3.162|3.22|3.296|3.32|3.32|3.324|3.18|3.284|3.3|3.3|3.444|3.47|3.728|3.72|3.65|3.802|3.856|3.852|4.054|4.05|4.03|4
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP|8539|8568|8483|8597|8391|8240|8294|8262|8375|8250|8343|8490|8510|8507||8340|8337|8200|8170|8313|8319|8362|8349|8330|8141|8145|8110|8138|8090|8199|8216|8292|8370|8317|8123|8157|8179|8310|8300|8250|8171|8384|8373|8354|8158|8093|8241|8280|8516|8616|8826|8982||9010|9004|8760|8771|8858|8701|8731|8664|8571|8156|8244|8120|8080|8126|8297|8148|8516|8407|8421|8527|8555|8599|8530|8669|8403|8630|8659|8655|8498|8581|8547|8697|8743||8790||8840|9022|8787|8818|8926|8775|8831|8870|8927|8891|8998|9050|||9000|9073|9060|8851|8706|8803|8750|8540|8500|8496|8170|8150||7984|8196|8326|8221|8470|8700|8813|9006|9011|9144|9082|8900|8925|9160|9126|9145|9145|9228|9112|9240|8868|8660|8707|8687|9045|9010|9000|9069|9000|9002|9084|9076|8895|8900|8855|8829|8614|8783|8610|8576|8717|8581|8616|8690|8602|8601|8751|8578|8440|8340|8303|8187|8211|8170|7956.48||7929.27|7874.8398|8023.1099|||8023.1099|8023.1099|8023.1099|8070.96|8023.1099||8024.04|7985.5698|7976.1899|8328.7598|8520.2305|8058.3501|7942.6802|7894.23|8065.3799|7893.4502|7893.4502|7856.71|7889.54|8011.46|8130.25|8218.5596|8225.5996|8284.9902|8364.71|8155.2598|8063.8198|8326.4102|8206.0596|7974.73|8488.1904|8324.0703|8050.5298|8206.0596|8174.7998|8088.8301|8024.7402|8013.02|7878.6001|7780.9102|7715.2598|7470.6401|7641.79|7458.9199|7579.27|7338.5601|7444.8501|7433.1299|7233.0498|7385.4502|7415.1499|7311.9902|7298.7002|7358.8799|7282.29|7244.7798|7368.2598|7358.1001|7265.1001|7205.7002|6986.8701|6971.2402|7072.8398|6944.6699|6911.8501|6887.6201|6877.46|6810.25|6822.75|6760.23|6871.9902|6955.6099|6927.48|6959.52|7192.4102
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP|1400|1385|1425|1475|1340|1360|1340|1330|1265|1245|1245|1240|1260|1225|1330|1310|1385|1365||1375|1475|1635|1785|1785|1840|1885|1870|1765|1810|1810|1780|1785|1735|1675|1605|1575|1605|1600|1630|1550|1660|1625|1580|1565|1545|1555|1585|||1615|1670|1620|1635|1610|1500|1495|1425|1405|1365|1445|1415|1430|1425|1470|1470|1475|1450|1405|1345|1220|1265|1260|1185|1160|1135|1125|1130|1115|1105|1085|1115|1125|1090|1095|1070|997||982|941|925|921|1000|1005|1030|1025|1025|1060|1040|1030|1040|1065|1090|1050|1025||||1025|1030|1000|1105|1140|1165|1150|1135|1105|1145|1115|1080|1095|1060|1070|1065|1090|1050|1035|1050|1080|1160|1120|||1120|1045|984|998|978|943|934|893|903|896|878|917|855|801|789|832|797|784|766|746|||||||||698|685|682|692|675|680|670|648|650|669|637||641|630|632|695|695|708|729|740|743|771|766|777|773|766|755|767|736|741|750|756|729|740|725|714|728|726|709|698|693|726|724|688|645|635|634|629|584|572|572|539|537|498|485.5|478|468|430|397.5|383|388.5|399|398.5|404.5|419|403|414|433|444.5|493.5|548||591|586|565|576|561|557|570|558|554|571|574|583|582|577|570|575|590|572|584|565
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP|1425.1|1451.95|1447|1455|1469.7|1479.65|1461.75|1451.4|1448.25|1440.05||1439.65|1439.2|1434.5|1449.1|1437.05|1438.65|1430.25|1420.1|1412.5|1430.25|1403|1334.2|1332.05|1362.35|1425.05|1396|1380.1|1423|1353.5|1338|1325.1|1312.5|1290|1280.05|1259.6|1229.2|1224.95|1242|1234.05|1245.5|1239|1249.2||1260|1259|1263.3|1260|1279|1281|1283.05|1283.1|1286.5|1282.1|1262.7|1254|1252|1260.1|1252.05|1243.25|1219|1255|1263|1266|1269|1266.05|1260.05|1251|1236|1251.2|1233.65|1190.05|1158.95|1130.55|1174|1177.5|1153|1129.95|1123.95|1135|1148.6|1129.65|1114.55|1086.6|1084.4|1088||1088.05|1068.25|1052.4|1052.25|1061.1|1080|1087.75|1098|1099.6|1099||1106.05|1106|1095|1049.95||1047|1051||1046.2|1022.45||1006.5|1010.5|1019|1020.05|1031|1039.3|1041.95|1037.45|1040|1052|1062|1059.95|1063|1067.05|1065.05|1069||1072|1066.95|1062.55|1059.95|1070|1050|1041.05|1041.15|1050|1047.25|1041.2|1065|1074.9|1079|1081.7|1090.55|1075.55|1080.05|1091.1|1080.05|1070|1070|1060|1044.15|1036.35|1021|1040.2||1043|1054.15|1044|1042.95|1052.2|1055|1065|1095.85|1096.95|1055|1133|1123.3|1150|1151.55|1166.6|1134|1131.1|1134|1143.95|1112|1095.4|1093.4|1071.2|1062.55|1085.55|1085.55|1088|1094|1100|1104.05|1114.4|1106|1115.55|1122|1133|1128|1150.55|1170.05|1160.45|1140.45|1141.05|1147.35|1105.9|1046.05|1038.1|1037|1025|1024|1021.1|1021|1021.15|1015.25|1020.1|1015|1009.7|1020.15||1049.9|1040|1013|1044.2|1064.1|1051|1048.1|1044.5||1056|1091.3|1070.4|1085.55|1094|1105|1070.4|1051.2|1087.95|1087.1|1109.15|1121|1142.05|1169.9||1178.55|1169.55|1165|1165.5|1194.25|1180.65|1162|1191.55|1200|1221|1201.35|1191|1186.3|1184.5|1169.8|1137|1126.5
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP|35.1161|34.4767|33.7897|32.8736|30.6312|30.5357|30.4976|30.1349|30.5262|32.3583|32.7305|32.6637|32.4728|32.6064|31.2896|31.0606|31.2323|30.9556|30.7361|30.6216|31.3087|31.2896|30.2|30.0696|30.6192|31.0198|30.9173|30.4609|30.023|30.5726|30.3305|30.2652|30.5354|30.908|31.2061|31.085|31.8023|31.2061|30.9266|30.6006|30.6006|31.0757|31.7743|32.3332|32.1749|32.3425|33.4511|32.8083|33.3698|33.6826|33.9862|33.5078|33.2686|33.2318|33.1582|33.3974|34.0138|34.8418||34.5658|34.0046|34.345|34.115|33.0386|32.689|32.3025|32.7718|32.8546|33.2594|32.5326|32.9466|32.6614|32.6522|31.6125|31.0329|30.8765|30.2509|30.7845|30.2693|30.4717|30.1129|29.6712|28.5672|27.7852|27.7392|27.9324||27.7392|26.9387|26.6903|26.1659|25.1906||25.0894|24.9054|25.0434|25.4759|26.1107|26.7639|26.8559|26.5523|26.1935||25.5495|25.3379|25.5035|24.6754|24.7674|23.8382|22.5961|21.8049|21.5933|21.6945|21.4461|22.5133|23.001|22.3109|22.3661|23.3322|23.277|23.3874|23.3598|24.7306|25.3195|25.7519|25.3103|25.117|25.1722|25.0434|25.071|24.9974|23.7646|23.7646|24.197|24.2614|||24.4178|24.5558|24.381|24.4454|25.6139|25.6231|25.6875|24.519|23.875|23.2126|23.1482|23.5254|23.0102|22.5133|22.1545|22.1361|22.4857|21.8509|21.2621|21.2713|21.4001|21.0965|21.1609|20.25|20.0844|20.3696|21.0597|20.8021|19.6704|19.9832|20.3512|20.296|20.2408|20.7285|21.2069||23.6542|22.8261|22.6145|22.2189|22.3017|21.9797|22.3661|21.5473|21.3173|21.3909|20.901|20.5754|22.1672|22.3752|22.538|23.5147|23.6142|24.0483|24.175|24.5186|24.6091|25.2241|24.2654|24.8533|24.9618|25.4864|24.4372|25.1608|24.9618|23.3042|22.6686|23.9582||25.5057|24.3819|24.1885|25.4688|24.778|25.3399|25.5517|25.1556||25.1464|22.9358|23.4516|23.1016|23.0555|24.1701|24.8609|24.8793|25.1464|25.1649|24.5201|23.7463|23.4424|24.1793||24.4003|24.1056|23.3871|23.7832|23.9029|23.9582|23.5713|22.816|22.945|23.599|23.7556|24.2345|24.1793|24.5293|24.8885|24.9438|24.5017|24.6951|25.1096|24.7872|25.0727|26.0583
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP|||||||||||||||||||||12703|12183|12626|12590|12700|12810|12755|12751|13101|12550|12900|12818|12862|12576|12576|12506|12342|12400|12190|12600|12694|12686|12181|12738|11647|12123|12251|12561|12330|12853|12890|13302||13400|13404|13112|12817|13200|13400|13400|13503|13300|13550|13460|12325|13500|13522|13510|13517|13596|13741|13821|13850|14000|13700|13900|13150|13222|13677|13999|13771|14250|13552|14003|14132|13500||14176||13465|14000|14275|14500|14425|14412|14002|13940|13905|13749|13618|13817|||13051|14201|14201|14238|13830|13951|13829|14663|14355|14495|14705|14702||14050|14350|14404|14527|14155|15000|14382|14517|14099|14126|14208|14411|14329|15411|14801|14960|14500|15300|15060|15650|15725|15803|15944|16100|16430|16139|16200|16185|16310|16460|16446|16510|16400|16400|16348|16105|16290|16300|16614|16650|16502|16501|16451|16600|16044|16600|16913|16573|16502|16499|16500|16386|16006|16269|16363||16330|16394|16001|||16406|16001|16196|16000|16108||16388|16400|16657|16500|16600|16692|16550|16588|16342|16150|16700|16107|16600|16350|16450|16406|16196|16234|16175|16115|16010|16145|15500|16354|16178|16556|16300|14906|14856|14320|14241|14806|14526|14282|14234|14439|14220|14032|14228|13813|13859|14000|13853|14202|14100|14163|14200|14141|13853|14357|14807|14048|13800|14047|13990|13410|13443|13575|13543|13787|14200|14428|14399|14384|14401|14800|14595|14200|14514
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP|2904.4199|2940.97|2906.97|2839.8201|2776.0701|2760.77|2770.97|2769.27|2839.8201|2884.8701|2939.27|2934.1699|2983.47|2954.5701||2935.8701|2963.0701|2935.8701|2974.1201|2996.22|3169.6201|3184.0701|3191.72|3158.5701|3127.97|3222.3201|3169.6201|3017.47|2974.97|2957.97|3194.27|3259.72|3372.77|3450.97|3400.8201|3211.27|3212.97|3184.9199|3234.22|3273.3201|3161.97|3161.97|3208.72|3165.3701|3161.97|3178.1201|3229.97|3236.77|3242.72|3219.77|3258.02|3251.22||3297.97|3303.0701|3184.9199|3135.6201|3253.77|3117.77|2975.8201|2832.1699|2725.9199|2657.9199|2599.28|2656.23|2781.1699|2804.97|2761.6201|2812.6201|2723.3701|2765.02|2779.47|2778.6201|2738.6699|2803.27|2932.47|2935.8701|2918.8701|2874.6699|2923.97|3026.8201|3061.6699|3079.52|3162.8201|3460.3201|3512.1699||3638.8201||3646.47|3679.6201|3654.97|3631.1699|3641.3701|3644.77|3647.3201|3674.52|3730.6101|3709.3701|3660.9199|3606.52|||3581.02|3548.72|3569.97|3552.97|3569.1201|3553.8201|3537.6699|3455.22|3389.77|3364.27|3284.3701|3199.3701||3234.22|3221.47|3248.6699|3337.9199|3479.8701|3417.8201|3519.8201|3621.8201|3654.97|3705.97|3746.76|3888.71|3876.8101|3896.3601|3870.01|3807.96|3875.96|3952.46|3954.1599|3978.8101|3893.8101|3915.9099|3937.1599|4033.21|4037.46|3925.26|3969.46|3888.71|4045.96|4404.6602|4334.96|4387.6602|4347.71|4644.3599|4742.96|4830.5|4901.8999|5057.4502|5181.5498|5231.7002|5057.4502|5099.9502|5157.75|5050.6499|5041.2998|5078.7002|5057.4502|5233.3999|5218.9502|5045.5498|5060|4973.2998|4802.4502|4867.8999|4757.4102||4782.0498|4776.1099|4890|||4884.0498|4901.0498|4926.5498|4816.0498|4788||4905.2998|5032.7998|5050.6499|5130.5498|5247.8501|5264|5082.9502|4986.8999|4905.2998|4874.7002|4917.2002|5195.1499|5203.6499|5271.6499|5181.5498|5175.6001|5108.4502|4972.4502|5069.3501|5009.8501|5008.1499|5071.8999|5116.9502|5092.2998|4933.3501|4887.4502|4895.9502|4983.5|4866.2002|4926.5498|4929.9502|4988.6001|4989.4502|4956.2998|5039.6001|5007.2998|4986.8999|4853.4502|4653.71|4662.21|4738.71|4759.1099|4959.7002|5238.5|5333.7002|5204.5|5218.9502|5207.8999|5191.75|5164.5498|5150.1001|5117.7998|5048.9502|4642.6602|4637.5601|4711.5098|4787.1499|4632.46|4674.96|4681.7598|4776.96|4742.96|4777.8101|4763.3599|4849.2002|4983.5|4986.0498|4985.2002|5062.5498
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP|106|105|106|106.5|106|107|106.5|107|105.5|107.5|108.5|108|108|108|107.5|108|108|107||107|108.5|109|109.5|109|108.5|108|108|109.5|109.5|109|110|110.5|111|110|109|108|107|108.5|109.5|110.5|113|113|113.5|112.5|112|112|111.5|||112|113.5|117|117|117|117|117|116.5|116|116|116|115.5|115|118.5|117|115.5|115|114|112|113.5|115.5|113.5|113|113|112.5|109.5|109.5|108.5|109|110|110.5|110.5|109|108|108|109|108||106.5|105.5|105|105|105|104.5|104|104.5|104.5|105|105.5|105|105|104.5|103.5|104|105||||105|104|103|102.5|102.5|102|102|101.5|101.5|101.5|101.5|101|101|100.5|101|100.5|101|102|102|101.5|101|100|100|||100|100|99.9|100|99.8|99.6|99.7|99.8|100|99.7|99.6|100|100|100|100|99.9|99.9|99.8|99.1|99.6|||||||||99.3|99.4|99.4|99.2|99.5|99.7|99.2|98.6|98.6|98.4|97.9||97.9|97.6|98.6|99|98.5|97.2|97.2|96.8|96.6|97.6|97.6|98.7|99|98.5|98.1|98.6|97.6|97.4|96.5|98.5|102|101|100.5|100|99.2|100.5|101|99.9|98.6|97.7|97.2|96.8|97.3|96.3|96.5|95.7|94.1|94|92.7|92.8|92.8|92.6|92.7|91.9|92.2|92.1|91.7|89.7|90.4|92|91.8|91.6|95|94.6|94.5|96|96.1|97|97.1||98.5|98.7|98.6|98.7|98.8|98.5|98.1|97.6|98.1|98.5|99.1|98.7|100|100|100|100.5|100.5|100.5|101.5|101.5
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP|54.2|53.9|53.8|53.8|54.1|54.2|54.1|54.5|53.4|52.6|53|52|53.5|53.8|53.1|58.5|57.5|55.3||60.6|60|59.4|58.5|58.4|57.6|57.6|58.4|58.1|57.1|56.3|55.1|53.6|52.1|51.7|51.5|51.4|52.1|51.6|51.8|52.9|53.2|53.2|52.9|52.7|52.1|52|51.7|||51.1|51.1|52.3|52.5|52.5|52|52.5|52.7|53.2|53.1|52.8|52.6|53|52.6|52.4|52.5|52.7|52.7|52.8|53.1|53.6|53.9|53.2|53|53.1|53|53|52.2|51.7|51.8|52.8|52.5|52.8|52|51|51.9|51.4||50.9|50.8|50.6|50.7|50.8|51.2|52|52|52.5|52|51.5|51.1|51|51.3|51.5|51.2|51.1||||50.1|50|50.1|50|49.8|49.65|49.85|50|49.55|49.6|49.85|49.85|50.2|49.8|49.5|50.1|50.9|50.8|50.8|51.1|50|49.7|51|||49.4|49.4|48.05|47.8|47.1|46.9|46.8|46.7|46.5|46.45|46.2|47.1|47.15|46.65|46.4|46.25|45.8|45.7|45.95|45.65|||||||||45.65|45.8|45.9|46|46|45.8|45.4|45.2|45.15|45|45.05||45.35|45.15|45.7|44.8|45|44.6|44.25|44.1|44.2|44.1|44.25|44.75|44.65|44.5|44.1|44.15|44.2|44.35|44.3|44.75|44.6|44.4|44|43.35|43.55|43.7|43.35|43.1|43|43.15|43.1|42.65|42.65|42.75|42.15|41.9|41.35|41.5|41.65|41.3|40.9|40.85|40.95|40.2|40|39.9|40.05|39.65|40.15|41.65|41.85|41.6|43.75|42.8|42.75|42.8|42.6|43.15|43.35||44.55|44.55|44.55|43.85|43.7|44.3|45|45.2|46.4|46.8|47.25|47.1|47.4|47.75|47.7|48.3|48.2|47.95|48.6|48.15
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP|1571.3|1560|1543|1552|1536.7|1534|1533.25|1505|1530.1|1524.05||1515.85|1515.15|1536.4|1550|1566.9|1570.05|1499|1485.2|1452|1452|1430.45|1436.25|1422.9|1439.35|1460|1420.1|1440.45|1462.05|1458|1436.2|1447.55|1415.05|1417|1400|1403.05|1392.1|1462|1478.9|1495|1494|1505|1463.8||1456.05|1460.05|1440.55|1451|1442.25|1455|1487.05|1461.05|1453.7|1459|1467.2|1431.5|1367.1|1360.4|1345.5|1345.05|1330.05|1381|1391|1303.55|1276.5|1264.65|1286.1|1297.05|1282.65|1310.5|1353|1309.25|1287|1260.15|1236|1217|1210|1188.65|1222|1168.8|1159.5|1192.2|1182.05|1158.9|1161|1152||1162.55|1152|1150|1141.65|1151|1126.15|1064|1061.3|1079|1057.75||1055.15|1068.05|1060.8|1043.2||1031|998||987.85|986.05||959.5|988|995.9|942|932.15|942|941.2|945|960|920.05|931.25|910|926.9|936.8|948|943.6||945.75|948.9|945|942.35|940|948.6|961|965|941.15|930|917.65|906.6|907.4|908.7|892|885|906.2|911.05|891.1|878.1|901|885.25|859.8|856|840.55|831.5|841.4||845.3|863.3|872.7|869.2|870|878.1|880.1|881.05|873.85|827.2|841.25|830.2|812.55|803.35|802.2|801|811.25|803.7|808|812.85|811.65|810|780.7|781|805.6|807.15|823.5|837|820|818|815.1|811.2|809.25|806.15|836.85|836|845|831.1|840|838.5|816|808|797|784.55|790|800.95|791|773.65|791.5|801.4|767.3|760.85|742.05|740.35|735.9|735.9||728.5|727|723.8|727.55|739.6|742.35|742|746||746|762|753.7|744.05|751|753.35|744|749|767.2|765.85|770|780.85|789|787.4||780.15|776.1|767.6|773.5|785.05|780.5|776.35|800.6|805.95|805|814.95|806.2|815|835|842.6|864.3|864
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP|5.0498|5.059|5.0774|5.1788|5.1603|5.1143|5.0313|4.9576|4.9668|4.9392|4.9392|4.9208|4.9115|4.9392|4.9208|4.8655|4.9115|4.93|4.8655|4.9484|4.9576|4.9392|4.9392|4.9115|4.9023|4.8931|4.8747|4.847|4.8655||4.8563|4.8286|4.801|4.8102|4.8194|4.8286|4.8747|4.8839|4.8655|4.8378|4.8378|4.801|4.7917||4.801|4.8286|4.8194|4.8747|4.8747|4.7917|4.7733|4.6996|4.6996|4.801|4.8286|4.7917|4.7825|4.7825|4.7825|4.8655|4.8378||4.8931|4.8747|4.8839|4.8655|4.8194|4.8931|4.9208|4.8931|4.9208|4.8839|4.8747|4.801|4.7549|4.7088|4.6968|4.6801|4.6718|4.6552|4.6801|4.6968|4.6885||4.6801|4.6052||4.5719|4.5636|4.5719|4.5636|||4.5386|4.6135|4.6468|4.5969|4.5969|4.6052|4.6052|4.5802|4.5636|4.5969|4.5969|4.5802|4.5802|4.6219|4.6219|4.5469|4.4886|4.4386|4.447|4.4053|4.372|4.4803|4.4886|4.4386|4.4969|4.4886|4.5219|4.4053|4.5276|4.6271|4.6851|4.6602|4.6851|4.7017|4.5607|4.4861|4.4778|4.3949|4.4364|4.3534|4.3534|4.3783|4.37|4.4115|4.4529|4.4198|4.4281|4.3866|4.312|4.312|4.3037|4.2954|4.3037||4.3451|4.3203||4.2705|4.3368|4.2788|4.229|4.2042|||4.1959|4.229|4.2125|4.1793|4.1876|4.1627|4.1461|4.0964|4.0798|4.0881|4.0798|4.0466|4.0383|4.0383||4.0549|4.0715|4.0466|4.0466||4.0135|3.9803|3.9637|4.0632|4.0715|4.0632|4.113|4.1793|4.0715|4.03|3.9886|3.9057|3.8974|3.8808|3.9139|3.9139|3.972|3.9471|3.9139||3.972|3.9969|4.0632|4.1034|3.9827||4|3.9913|3.9655|3.9827|4.0172|3.9827|3.9396|3.9224|3.9051|3.8879|3.8879|3.8793|3.8965|3.9051|3.9741|3.9655|3.931|3.8448||3.8448|3.8275|3.8275|3.7931|3.7586|3.7931|3.7931|3.8448|3.8707||3.8879|3.8793|3.8965|3.8448|3.9224|3.9482|4|3.9051|3.9051|3.9396|4|3.9655|3.9741|3.9224|3.8965||3.9224|3.7931|3.9108|3.9191
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP|840|808|803|818|806|800|781|770|760|729|735|715|719|717|710|694|693|715||727|725|743|747|752|750|767|763|768|783|783|764|762|789|820|805|809|815|827|844|844|847|858|849|841|848|877|872|||889|886|866|865|850|856|865|843|826|823|870|860|875|876|858|871|915|908|912|901|887|902|918|915|907|888|891|893|880|909|914|913|926|922|915|918|884||872|864|850|858|888|883|908|926|922|932|927|925|921|926|919|913|895||||909|926|916|912|894|879|872|876|904|814|796|780|791|780|781|802|817|816|818|806|817|828|857|||843|808|804|827|820|814|823|827|832|841|851|819|832|824|812|812|798|766|749|768|||||||||761|769|782|765|815|821|797|778|766|800|820||816|788|795|820|822|799|811|801|818|851|882|904|881|878|872|876|853|852|870|879|873|866|860|866|868|870|867|864|858|845|830|801|786|769|787|795|791|806|791|785|784|783|779|768|768|743|701|681|699|715|699|698|717|692|685|725|721|718|746||786|802|783|764|740|721|738|733|748|741|760|779|787|789|796|794|785|745|775|756
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP|166.86|165.32|163.55|161.53|159.73|156.72|155.51|156.78|156.9|158.55|158.5|160.92|159.27|160.43|158.35|159.12|155.32|156.56|151.09|151.62|155.53|159.62|156.84|156.64|154.49|152.71|151.21|150.52|151.8|151.01|150.98|149.38|149.43|148.41|146.7|144.15|143.66|144.37|145.99|145.86|142.01|146.25|145.75|146.55|145.63|142.6|142.99|141.3|144.94|147.1|150.61|151.85|151.2|154.59|152.69|149.29|148.09|146.28|143.14|142.8|139.15|138.75|138.28|135.92|134.01|134.2|138.49|138.3|136.14|136.53|137|137.95|140.09|141.46|141.29|140.93|138.35|139.15|140.4|140.9|142.13|140.58|142.7|141.23|142.7|142.65||140.88|140.07|137.6|139.08|139.18|139.16|142.13|140.58|141.6|143.3|142.08|140.44|139.06|138.5|138.65|||138.51|142.01|141.82|141.69|142.37|141.63|141.28|140|138.52|136.55|139.12|137.3||135.64|136.23|134.79|138|138.88|139.55|142.96|143.7|143.95|144.81|147.19|146.27|143.14|140|140.58|141.68|143.54|146.2|150.18|150.5|150.92|145.28|143.37|142.54|147.46|143.02|148.36|145.98|151.01||152.45|152.53|150.86|144.35|144.55|146.49|147.01|147|147.56|148|146.79|145.64|147.24|148.56|154.48|154|152.6|147.31|146.42|143.41|138.05|136.29|129.98|127.45|127.05|128.27|128.84|127|130.61|131.02|131.01|132.08|133.66|133.06|132.34|130.37|131.22|133.11|134.72||134.95|136.95|134.17|136.02|135.86|137|136.84|134.31|134.18|134.49|134.19|137.5|136.43|134.95||135.07|135.46|135|135.78|138.02|133.97|129.69|127.97|127.04|125.39|125.33|126.17||123.52|120.49|120.95|121.13|118.21|117.45|118|116.13|115.01|119.24|118.79|119.57|119.09|119.42|122|122.77|122.63|123.32|122.77|121.9|120.7|119.12|117.79|115.95|116.02|114.32|113.53|113.53|115.99|114.45|114.45|115.11||114.51|114.39|114.6|119.1
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP|58.6|58.3|57.8|57.9|58.5|58.4|59.4|59|59|58.8|58.7|60|60.1|60.1|59.7|59.7|60.1|58.5||57.3|56.6|55.6|56.1|56.3|56.1|55.1|55|55.5|55.3|55.2|55.9|56.1|56.8|56.7|56.9|57.1|57.1|56.9|57.8|58.8|59.1|59.2|58.9|58.8|58.7|58.9|58.5|||58.1|58.1|58|57.6|56.9|56.7|56.7|57.1|57.4|57.5|57.3|57.2|56.2|55.9|55.4|55.8|56.4|56.5|56.3|56.8|56.8|56.9|56.6|56.8|57.6|57.4|57.3|56.9|56.8|56.6|57|56.3|56.7|56.8|56.6|56.8|57||56.2|56.1|56|56.5|56.5|57.5|59.1|59.3|59|58.7|58.5|58.1|57.7|56.8|56.7|57.1|55.8||||56|56.2|60.3|59.7|60.3|61.1|61.1|61.1|60.9|61.4|61.1|61|62.5|61.9|62.8|62.4|63.3|62.6|62|62.2|61.6|61.5|59.7|||58.2|56.5|56.2|56.7|56.3|56.4|56|56|56.3|55.5|56.6|57.9|57.8|57.6|57.5|56.4|55.9|56.6|56.5|55.8|||||||||55|54.8|54.3|53.9|53.3|52.6|52.3|52|51.9|51.7|51.6||51.4|51.2|52.3|52.4|52.6|52|50.8|49.8|49.55|51.4|51.3|52|51.6|51.1|51|51.8|51.7|52.1|52.8|52.3|52.6|53|52.8|52|51.3|51.9|51.4|51.6|51.3|51|50.9|50.6|50.9|50.7|50.4|50|49.8|50.2|49.8|49.35|49.05|49.85|49.9|49|49.3|49.7|50.3|50.2|50.7|52.3|53.1|53.4|52.7|52.2|51.3|52.3|52.2|53.8|53.4||53.8|53|53.2|51.2|48.85|48.15|49.1|49.05|50.3|50.7|50.7|50.5|51.6|53|52.5|52.3|53.2|52.6|54.2|53.8
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP|41.6773|41.67|41.67|41.3703|42.4742|42.7081|42.8909|42.9128|43.1321|42.8397||42.7666|42.7666|42.7008|43.1467|43.2491|44.777|45.3618|45.2156|44.3018|45.3253|46.3195|45.3253|44.9744|43.717|43.8705|42.4376|42.0429|41.6846|43.5708|43.6439|43.1394|42.4011|40.6465|40.4638|40.4272|39.9155|40.2006|39.9155|39.8497|39.8424|39.9155|39.5573|39.5207|39.55|39.4842||39.5134|39.5061||40.2152|40.2152|39.528|39.528|39.55|39.9886|40.281|40.5734|41.5238|41.8528|42.847|42.7666|43.4977|42.2549|42.2549|43.1321|44.3457|44.448|44.1556|41.5457|41.9624|38.7385|38.434|40.0497|40.084|39.4132|40.696|41.1464|41.1366|40.8967|40.882|41.0338|39.658|39.1684|39.7853|39.707||39.1684|40.4218|40.6862|40.7156|40.6421|39.9028|40.9261|40.3924|42.106|41.6164|40.6372|39.2223|40.4414|39.7217|39.658||39.8|38.9285|39.4622|38.4144|37.7192|38.0962|37.5772|37.5772|37.6996|37.3324|38.1892|38.6935|39.1195|37.5723|37.21|38.434|38.248|39.1684|38.9922|40.2455|40.1476|40.7743|40.2406|40.3924|39.1684|39.0705|38.86|38.6935|38.6788|38.4291|38.5809|38.2871|38.4879|38.3116|38.2039|38.7571|37.8612|37.7045|37.6996|38.1892|39.4622|35.7412|33.7828|33.7828|33.9443|34.0276|33.8905|33.8317|34.3948|34.0716|33.5673|33.7828|34.5172|34.6151|34.429|34.101|34.2822|33.7925|32.8035|32.8035|32.8525|32.9259|32.9015|32.8672|32.8035|32.6567|32.265|32.8035||32.7056|32.7301|32.8035|32.8035|33.0581|33.0532|33.0532|34.2724|33.7779|33.1463|32.8623|32.4608|32.8035|33.2932|33.1463|32.8525||33.538|33.7093|34.1255|33.9296|33.7828|34.762|32.8035|32.6126|33.7828|34.2724|34.664|35.3152|35.374|35.2516|35.4964|34.5661|35.2516|35.2565|34.8844|31.8341|33.9101|33.8317|31.8243|30.6052|30.3653|30.3555|||30.8451|30.2576|30.615|30.6003|31.4131|32.0691|30.615|29.6309|29.8659|29.8904|29.3812|28.4559|29.8708|30.8451||33.0435|33.7828|33.538|34.8109|32.8084|32.0691|31.8243|33.538|33.1414|32.0838|31.4327|32.5636|33.4156|34.5172|||36.2406|36.7204|36.7204|37.7045
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP|872.525|873.225|866.875|871.675|876.5|869.675|870|863.475|866.575|859.325||852.375|831.075|826.05|837.15|836.55|847.5|840.525|835|849.9|850.825|843.575|842.1|829.5|816.05|807.275|808.025|811.25|802.55|816.025|822.5|828.6|840.725|787.3|777.525|780.775|785.025|789.975|776.5|778.85|788.8|780.15|766.2||761.025|758|758.025|760.55|771|778.975|778.35|777.5|780.025|775|773.25|781.5|782.8|778.5|800.825|766.75|757.15|743.75|742.75|729.625|729.5|731.4|728|704.35|695.05|700.35|703.5|700|702|711.425|721|734.7|734.025|729.35|718|722.9|727.575|720.25|720.375|704.225|714.05|716.5||707.525|695.05|679.6|675.75|670.025|667.05|670.525|668.05|662.5|645.55||639.025|641|639.075|630.925||638.05|643.125||636.3|638.675||631.5|638.775|651|635|632.7|661.325|649.875|616.075|613.55|593.2|611|641.75|654.4|641.05|645.5|656.275||685.025|688|693|682.225|652.85|654.875|640.175|637.45|640|642|636.5|646.25|655.525|648.425|645.55|663.125|673|679.975|685.8|696.9|684|670|676.275|677.6|662.7|670.425|662.5||676.4|665.5|691.5|693.55|686.1|690.025|710.525|719.975|702.55|701.1|706.775|709.025|709.025|702.15|695.125|692|707.875|707.95|691.075|683.1|681|661.3|654.525|631.875|672.025|685.7|695.025|696.125|688.05|690.625|697.725|680.275|690.25|701.15|706.95|728.45|723.475|722.075|722|720.025|720.075|718.925|714.15|714.575|711|707.75|705.525|720.6|722|720.55|732.5|741.5|740.65|754.025|756.325|759.175||755.15|751|719.25|717.85|714.525|708.5|698|691.475||689.5|705.05|683.725|674.5|680.525|672.55|669|675.575|690.525|685.5|687|713.625|696.55|687.55||682.5|689.025|650.75|650.65|663.075|660.625|660.6|687.575|694.5|695.15|682.95|671.025|665|665.55|701|705.3|692
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP|41.05|40.8|41.5|42.8|42.8|43.05|43.3|43.7|41.65|42.15|43.35|41.45|42.65|41.7|44.1|46.2|43.35|43.85||44.4|46.8|46.5|45.9|46.8|47|48|48|44.65|46.35|50|49.9|52.2|46.5|42.15|36.35|34.95|34.8|35.05|35.3|36.1|35.8|35.55|34.25|34.5|34.7|34.95|35.6|||34.8|34.3|34.8|36.3|33.3|32.6|32.25|31.7|31.75|31.5|31.95|31.75|32.6|32.65|32.5|31.25|30.55|29.6|29.25|29.3|29.05|29.2|30.05|28.6|28.25|28.25|28.05|27.8|27.7|27.8|27.8|27.9|28.05|28.1|28.2|28.2|28.3||28.3|28.05|27.8|27.95|27.7|27.65|27.8|27.95|28.15|28.4|27.85|27.65|27.7|27.6|27.4|27.3|27.2||||27.3|27.3|27.3|28.45|28.65|28.6|28.5|28.6|28.35|28.15|28|27.85|28.2|28.15|28.2|28.6|29|29.1|29.15|29.2|29.3|29.1|29.3|||31.25|31|30.7|30.85|30.8|30.7|30.8|30.6|30.75|30.5|30.6|30.75|31.7|31.55|31.35|30.8|30.7|30.6|30.35|30.1|||||||||29.9|29.9|30.05|30.1|30.1|29.9|29.6|29.4|29.45|29.5|29.45||29.5|28.8|29.1|29.5|29.5|29.45|29.75|29.75|29.6|29.35|29.15|29.4|29.5|29.3|29|29.2|28.9|28.8|29.2|29.65|29.9|29.75|29.55|29.3|29.15|29.25|29.2|29.2|29|28.9|28.9|29.1|28.85|28.7|28.65|28.4|28.1|28.25|27.7|27.55|27.25|27.2|27.2|27|26.85|26.7|26.8|26.5|26.5|26.55|26.3|26.4|26.7|26.5|26.2|26.45|26.15|26.55|26.6||27.25|27.3|27.35|27|26.65|26.75|26.35|26.1|26.35|26.5|27.35|27.25|27.5|27.75|27.75|27.7|27.95|27.7|28.1|27.95
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP|36.9|36.65|36.55|36.4|36.4|36.35|36.35|36|35.8|36.05|36.1|35.9|36.45|36.4|36.45|36.35|36.4|36.35||35.9|36|35.85|36|36|35.6|35.6|35.9|36.2|36.15|36.05|36.2|36.05|36|36.1|36.05|35.95|35.9|35.9|36.1|36|35.45|35.4|35.45|35.4|35.2|35.2|35.25|||35.35|35.4|35.05|35.3|35.7|35.55|35.3|35.25|35.2|35.15|35.25|36.1|36.05|35.65|35.5|35.35|35.25|35.3|35.1|35.35|35.7|35.6|35.95|35.9|35.85|35.5|35.15|34.95|35|35.35|35.4|35.45|35.2|35.3|35.25|35.15|35.2||34.9|34.8|34.5|34.45|34.4|34.35|34.35|34.3|34.55|34.45|34.45|34.5|34.65|34.5|34.4|35.3|35.25||||34.75|34.6|34.5|34.45|34.4|34.2|34.1|34.2|33.6|33.35|33.4|33.35|33.9|34.2|34|34.5|34.95|34.9|34.75|34.65|34.4|33.7|33.8|||34.1|34|34|34.15|34.2|34.1|34.05|34.1|34.6|34.3|34.65|34.8|35.2|35.2|35.1|35.1|34.85|34.75|34.65|34.9|||||||||34.45|34.4|34.25|34.15|34.3|33.9|34|33.55|33.55|33.35|33.45||33.45|32.95|33|33.35|33.5|33.85|33.7|33.5|33.2|33.6|35.8|35.5|35.55|35.7|35.6|35.25|34.55|34.25|34.2|34.9|34.8|34.8|34.5|34.7|34.3|34.85|35|34.9|34.4|34.3|34.2|33.7|33.75|34.2|34.65|34.1|33.35|32.75|32.65|32.6|31.85|31.6|31|30.55|30.3|30.15|30.3|30.15|30.05|29.95|29.75|29.9|30.3|30.4|30.5|30.45|30.05|30.5|31||31.8|32.1|32.6|33.2|33.05|33.5|33.05|33|33.3|33.5|34.05|34|34.05|34.05|34.05|33.95|34.05|34.2|34.55|34.85
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP|1.686|1.705|1.708|1.7|1.7|1.707|1.704|1.7|1.704|1.705|1.702|1.718|1.715|1.712|1.71|1.71|1.72|1.699|1.72|1.719|1.714|1.692|1.694|1.68|1.73|1.678|1.652|1.656|1.64|1.62|1.6|1.595|1.575|1.555|1.552|1.567|1.585|1.587|1.579|1.569|1.55|1.53|1.541||||1.512|1.527|1.566|1.554|1.602|1.62|1.637|1.609|1.611|1.608|1.605|1.6|1.607|1.604|1.621|1.635|1.621|1.618|1.618|1.606|1.61|1.65|1.65|1.658|1.67|1.662|1.65|1.626|1.635|1.613|1.608|1.616|1.6|1.595|1.57|1.56|1.569|1.567|1.569|1.555|1.548|1.545|1.537|1.574||||1.556|1.551|1.544|1.54|1.55|1.553|1.6|1.6|1.605|1.61|1.6|1.6|1.61|1.608|1.601|1.616|1.626|1.584|1.573|1.57|1.56|1.58|1.564|1.56|1.537|1.528|1.551|1.625|1.649|1.65|1.697|1.693|1.702|1.699||1.65|1.635|1.63|1.636|1.618|1.6|1.633|1.65|1.662|1.68|1.621|1.611||1.606|1.6|1.58|1.689|1.688|1.687|1.601|1.643|1.811|1.905|1.905|1.921|1.923|1.915|1.886|1.885|1.896|1.84|1.842|1.811|1.85|1.912|1.994|2.013|2.019|1.99|1.973|1.943|1.934|1.92|1.945||1.931|1.965|1.95|2.012|2.025|2.03|2.034|2.03|2.03||2.029|2.031|2.01|2.012|2.02|1.997|2.062|2.09|2.137|2.14|2.125|2.12|2.117|2.122|2.159|2.17|2.176|2.161|2.172|2.19|2.178|2.166|2.16|2.16|2.175|2.16|2.156|2.161|2.15|2.164|2.162|2.198|2.197|2.2|2.201|2.167|2.163|2.231|2.269|2.28|2.3|2.303|2.297|2.291|2.299|2.302|2.301|2.305|2.343|2.359|2.363|2.365|2.308|2.299|2.298|2.319|2.308|2.31|2.31|2.312|2.34|2.393|2.376|2.339|2.34|2.31|2.41|2.432|2.43
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|16.2495|15.2781|14.4542|14.5463|14.0916|13.6444|13.4618|13.585|13.836|14.0551|13.9821|12.7043|15.3054|15.1503|15.1046|14.4672|14.4156|14.4566|14.1463|14.2376|14.8673|15.0225|15.0955|14.8946|15.8346|15.3103|15.6989|15.6176|15.2109|15.238|15.4278|14.8855|14.5692|15.1476|14.7951|14.2348|14.5601|14.5892|14.142|15.117||15.2511|15.1438|14.7681|14.8889|14.6876|15.2243|14.4103|14.7592|15.117|14.698||13.972|13.8915|13.4711|12.9254|12.8816|13.031|12.6571|12.183|11.047|10.4119|10.5371|10.488|10.242|9.7718||9.8579|9.849|9.647|9.7029|9.7202|9.7977|9.8493|9.6857|9.6943|10.3487|10.5725|10.4063|10.3745|10.2109|10.099|9.4274|9.195|9.6513|9.393|9.3413|9.4791|9.7086|9.8338|9.669|9.8837|9.9612|9.9871|9.9354|10.5467|10.7878|10.6586|10.5639|10.0904|9.6513|9.3217||9.4016|9.3241|9.4188|9.3327|9.2122|9.6771|9.7546|9.5178|9.2811|8.9023|8.9539|9.238|8.9884|8.8506|8.8678|8.6268|8.7301|9.393|9.4791|9.9879|10.7878|10.6844|10.8394|10.5897|10.693|10.7017|11.2871|11.4335|11.6143|11.2274|11.4679|11.1235|11.2742||11.3904|11.7176|11.5798|11.5133|10.9342|10.7275|10.7791|10.6242|10.8265|10.4864|10.5897|11.2527|11.1063|10.8738|10.8652|11.3904|11.8159|11.1822|11.4049|11.4648|10.7627|10.1077|10.5487|10.9682||10.7113|10.189|9.9579|9.5041|9.3819|9.0759|8.331|8.1084|8.117||8.1598|8.0656|7.8687|7.8002||7.5347|7.432|7.1923|6.7984|6.3532|6.5158|6.4388|6.396|6.4987|6.4217|6.2718|6.4045|6.4302|6.3617|6.5415|6.8926|6.7813|6.6614|6.6785|6.5158|6.473||5.9935|6.1819|6.0107|6.0963|6.1049|6.259|6.4302|6.4902|6.4045|6.29|6.3103|6.4217|6.6357|6.6956|6.4122|6.7128|6.6272|6.4645|6.4645|6.4987|6.6016|6.5843|6.4499|6.4902|6.396|6.3018|6.2675|6.2076|6.0792|6.1305|6.2076|6.396|6.5158|6.4987|6.6443|6.6956|6.8797|6.473|6.3746|6.2247|6.336|6.4045|6.7042|7.0638|7.4149|7.4748|7.706|7.4491|7.415|7.5433|7.6974|7.6803|7.92
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP|53.55|53.02|51.64|51.98|52.07|51.48|51.22|51.36|50.89|51.91|51.26|50.52|50.45|50.12|49.59|49.8|51.16|49.8|48.88|49.14|50.85|50.69|52.92|54.54|55.3|55.01|54.76|55.01|54.78|55.27|54.75|54.02|54.05|52.82|52.7|52.1|51.53|51.25|50.91|52.51|52.53|51.97|51.77|52.32|51.2|51.5|50.05|51.6|52.27|53.71|54.09|54.85|54.01|55.3|55.36|55.37|55.52|54.55|53.9|54.79|54.68|54.19|53.74|54.76|53.25|55.83|57.37|56.09|56.14|56.62|57.35|56.7|58.7|58.8|58.59|58.96|58.16|58.99|59.03|58.77|58.1|58.24|59.8|59.4|58.5|57.89||58.85|57.79|58.52|59.01|60.01|59.74|60.69|61.24|60.83|62.96|63.79|62.84|62.4|63.63|63.67|||63.64|63.91|63.36|65|64.21|62.16|62.09|62.62|63.99|63.08|62.99|61.28||59.61|60.32|60.89|64.53|64.4|68.54|69.95|69.65|70.81|70.77|69.2|67.17|67.41|67.8|67.85|67.92|68.03|68.29|67.55|69.1|68.76|68.87|67.32|67.4|68.3|67.5|67.16|65.44|68.29||68.81|70.07|74.07|73.51|74.27|74.67|71.1|69.32|69.88|68.71|67.67|67.07|66.7|66.25|66.29|65.88|65.75|65.57|65.5|63.93|62.35|61.81|62.32|61.44|61.02|61|61.39|61.47|62.67|63|61.66|60.77|61.83|61.98|60.4|58.81|59.61|59.73|60.32||60.37|60.89|60.46|59.67|59.5|60.85|61.08|59.99|58.45|60.14|59.68|59.66|59.34|59.94||60.46|60.5|58.95|58.42|57.21|58.81|57.12|56.15|55.98|57.69|57.55|56.08||55.5|55.11|54.82|54.28|54|53.73|53.67|53.52|53.72|53.98|55.35|55.24|54.34|54.05|54.72|53.88|54.58|53.02|53.57|52.77|51.19|50.92|49.41|49|48.49|48.09|48.56|48.15|49.33|49.03|48.78|46.12||46.95|45.96|45.97|45.75
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP|15.85|15.65|15.55|15.8|15.85|15.9|16.25|16.05|15.95|15.7|16.15|16|16.55|16.5|16.8|17|16.85|17.3||17.55|17.75|17.75|17.9|17.9|17.9|17.95|17.9|18|18.05|18.05|18.4|17.9|17.65|18|18.25|18.25|18.15|18.8|18.95|19.15|19.25|19.45|19.45|19.25|19.25|19.15|19.15|||19.2|19.05|19.15|18.8|18.75|18.95|18.85|19.2|20.1|20.15|20.2|20.1|20.15|20.05|20.05|20.1|20|20|20|20.1|20.15|19.95|20|19.95|20|20.25|20.2|20|19.8|20.05|20.2|20.2|20.55|20.75|20.75|20.75|20.85||20.5|20.5|20.45|20.55|20.8|20.9|21.3|21.7|21.25|21.1|21.25|21.15|20.85|20.85|20.9|20.95|20.85||||20.95|21|20.8|20.8|21.1|20.8|20.8|21|21.1|21.3|20.65|20.25|20.55|20.4|20.15|20.4|20.75|21|21.05|20.85|20.7|20.6|20.6|||20.7|20.85|20.85|21.1|20.95|20.95|20.9|20.8|20.85|20.65|20.7|20.8|20.85|20.95|21.1|21.15|21.15|20.95|20.8|20.65|||||||||20.35|20.2|20.25|20.35|20.55|20.55|20.5|20.45|20.5|20.65|20.55||20.35|20.4|20.35|20.45|20.55|20.15|20.3|20.3|20.3|20.6|20.75|21|20.95|21|21.4|21.6|20.8|20.5|20.85|21.3|21.4|21.3|20.95|20.5|20.4|20.9|20.95|21.05|21.1|21.35|21.35|21.7|21.75|21.5|21.35|21.15|20.9|21.1|21.15|21.3|21.1|20.85|21.05|21.05|21|20.9|21.4|21.3|21.4|21.95|21.05|21.25|21.4|20.8|20.25|20.55|20|21.1|20.9||21.65|21.65|21.6|21.3|21.2|20.7|21|20.85|21.25|21.2|22.1|22.25|22.2|22.75|22.65|22.55|22.75|22.15|22.65|22.55
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP|92|91.8|92.3|93.4|92.3|93.2|91.3|93.9|90.6|89.3|89.7|89.1|89.8|89|89.5|91.7|91.3|89.3||89.2|88.7|88.2|88.6|88.4|88.8|89.3|88.6|88.8|88.3|88|90.1|90.1|90.5|92|88.5|87|86.7|87.2|88.8|88.4|88.2|94.5|93.4|93.2|93.1|94.3|96|||94.6|94.2|93.4|91.6|92|92.6|93.1|91.6|91.5|93.2|92.7|91.7|91.3|90.7|89.8|89.3|88.8|88.8|88.2|87.8|87.1|87|86.8|86.6|86.5|86.3|85.7|84.7|84.5|84.5|84.6|86.5|86|85.7|85|85.2|85.2||85|84|82.7|83.7|84.7|85|86|87.2|87.9|87.7|87.6|87.6|88.4|88.6|88.3|87.6|88||||89|88.7|87.8|87.5|88.3|88.1|87.8|87.4|87.9|86.9|86.1|85.3|85.8|85.6|85.5|86.4|87.6|87.2|88.5|88.7|88.3|87.3|85.5|||85.9|86.5|85.9|86.4|85.9|85.9|85.9|84.8|85.2|85.4|86.1|88|88.3|87.9|88.2|88.8|88.4|86.7|84.9|83.7|||||||||82.3|82.8|83.3|84.5|84.9|83.3|82.5|81.6|81.5|81.3|81.7||80.8|80.5|81.3|81.5|81.4|81.2|82.1|81.8|82.7|85|84.3|84.8|84.5|84.2|83.4|83.7|82.5|82|82.8|85.8|85.1|84.3|82|81.5|80.8|81.6|81.2|81.1|80.8|81.4|82|82.3|81.4|81.1|80.7|80.6|79.5|79.2|79.4|78.3|77.1|76.9|77|75.3|75.5|74.4|74.2|74.2|75.1|75.2|75.4|74.3|74.9|74.5|71.5|73.2|71.3|70.4|69.9||71.4|74.4|74.9|72.6|70.5|70|71.5|72.9|75.2|75.6|81|82.2|83.9|84.8|84.3|84.7|84.3|83|84.7|84
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP|177.5|176|175.5|173|173|173|172|172.5|170|169.5|173.5|173|181|182|183|184|182.5|187.5||189|189|189.5|193|194.5|194.5|188.5|192.7273|195.9091|195|195.4546|195|195.9091|193.6364|191.8182|190|206.5|205.5|202.5|205|206|202|199|197.5|198|195|192.5|194|||196|199|197.5|197.5|198.5|198|197.5|197.5|198|197|199|196.5|195|195|194.5|194|193.5|195|194|194.5|194.5|195|192|192|190.5|189|188.5|186.5|189|187|190|192|190|187|186.5|185.5|184.5||183|181.5|180.5|181.5|181.5|182|185.5|186|184|184|181.5|183.5|184|180|177|178|178.5||||178|178|176.5|175.5|175.5|176|175|175|173.5|171|172|171|175.5|175.5|174.5|178|178.5|179|179.5|175|172.5|174|169|||168.5|169.5|167|169|169.5|169|168|168.5|170|170|170.5|172|171.5|171|168.5|170|170.5|167|163.5|163|||||||||162|162|162|164.5|160|160|160|159|159|155|154||154|150|153|155.5|154.5|154.5|156|154|153|156|157|157.5|157.5|157|156|158|157|155.5|158|160|159|158.5|154|152|150.5|152|151.5|151|148|146.5|147.5|146|147.5|150|146.5|145.5|141.5|143.5|143.5|140.5|138|135|136.5|133.5|132.5|130.5|128.5|125.5|124|127|125.5|125.5|131.5|131|130|134|130.5|134|138.5||144|144|145|140.5|140|140.5|143|142|147.5|150|155|153.5|154.5|155|155.5|157|156|154.5|158|157
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP|14.75|14.6|14.55|14.6|14.55|14.6|14.5|14.45|14.3|14.3|14.65|14.65|14.85|14.8|14.8|14.8|14.85|14.8||14.8|14.85|14.9|14.95|15|14.9|14.8|14.8|14.9|14.9|14.9|14.9|14.9712|14.8273|14.8273|14.7793|14.7313|14.5873|14.3954|14.5393|14.8752|14.8273|14.5873|14.3474|14.3474|14.2994|14.2514|14.2035|||14.2035|14.1555|14.1555|14.2035|14.2035|14.9|14.85|14.75|14.7|14.7|14.8|14.75|14.7|14.65|14.65|14.65|14.65|14.6|14.5|14.65|14.65|14.65|14.7|14.65|14.7|14.6|14.55|14.5|14.4|14.45|14.65|14.6|14.55|14.55|14.4|14.3|14.15||14.1|14.05|13.95|13.95|13.9|13.9|13.9|14.05|14.05|14.1|14.15|14.1|14|14|13.95|13.85|13.8||||13.75|13.8|13.8|13.75|13.7|13.75|13.75|13.75|13.6|13.5|13.5|13.45|13.65|13.5|13.55|13.85|14.05|14.05|13.9|13.8|13.7|13.75|13.7|||13.7|13.5|13.3|13.35|13.25|13.2|13.2|13.2|13.2|13.15|13.2|13.2|13.2|13.1|13.15|13.15|13.1|13.1|13.05|13|||||||||13|13|13|13|13.05|13|12.9|12.8|12.85|12.8|12.75||12.8|12.8|12.8|12.85|12.8|12.75|12.75|12.7|12.95|13|13|13|13.05|13.05|13.05|13|12.95|13|13|13.05|13.1|13.1|13.05|12.95|12.9|12.95|12.9|12.85|12.7|12.7|12.65|12.65|12.7|12.75|12.85|12.85|12.75|12.75|12.65|12.5|12.35|12.4|12.45|12.4|12.4603|12.4104|12.4104|12.2609|12.2111|12.2111|12.0616|11.9619|12.3606|12.5101|12.5101|12.7593|12.7593|12.9587|12.9587||13.0584|13.0085|13.0085|12.9587|12.9587|13.0085|13.0085|12.9587|13.2079|13.2577|13.507|13.4073|13.4571|13.507|13.4073|13.4073|13.507|13.4571|13.5568|13.507
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP|0.7888|0.7838|0.7938|0.8038|0.7988|0.8038|0.7738|0.7788|0.7988|0.7788|0.7838|0.7638|0.7538|0.7489|0.7439|0.7489|0.7538|0.7538|0.7538|0.7489|0.7588|0.7489|0.7489|0.7489|0.7339|0.7289|0.7339|0.7389|0.7389||0.7339|0.7239|0.7239|0.7239|0.7189|0.7339|0.7439|0.7089|0.7189|0.7339|0.7289|0.7339|0.7389||0.7289|0.7838|0.7938|0.8237|0.8387|0.8237|0.8237|0.8437|0.8387|0.8337|0.8387|0.8337|0.8287|0.8138|0.8188|0.8188|0.8437||0.8387|0.8237|0.8038|0.7788|0.7688|0.7239|0.7538|0.7538|0.7688|0.7788|0.7838|0.7788|0.7788|0.7838|0.7838|0.7738|0.7738|0.7838|0.7738|0.7688|0.8038||0.7988|0.7988||0.7688|0.7688|0.7738|0.7838|||0.7788|0.8138|0.8387|0.8287|0.8387|0.7738|0.7489|0.7389|0.7489|0.7638|0.7688|0.7538|0.7538|0.7588|0.7489|0.7239|0.7089|0.6989|0.7039|0.7089|0.6989|0.684|0.7289|0.7289|0.7439|0.7439|0.7638|0.7638|0.7339|0.7289|0.7439|0.7389|0.7439|0.7339|0.7239|0.7189|0.7139|0.7039|0.7039|0.664|0.649|0.639|0.659|0.649|0.654|0.6627|0.6132|0.5835|0.5638|0.5835|0.6973|0.7022|0.6478||0.9099|0.9||0.9|0.9|0.8852|0.8803|0.8951|||0.8902|0.8902|0.8951|0.8753|0.8852|0.8753|0.8704|0.8555|0.8308|0.8308|0.8259|0.8407|0.8358|0.8456||0.8506|0.8407|0.8358|0.8506||0.8407|0.8407|0.8308|0.8506|0.8654|0.8654|0.8753|0.8852|0.8803|0.8605|0.8704|0.8704|0.8803|0.8704|0.9|0.9248|0.8753|0.8654|0.8555||0.8456|0.7912|0.7764|0.7863|0.7616||0.7962|0.7814|0.7962|0.8209|0.8308|0.8209|0.8308|0.8407|0.8506|0.8456|0.8605|0.8753|0.8704|0.8654|0.8555|0.8308|0.816|0.811||0.8061|0.816|0.811|0.811|0.811|0.8011|0.7814|0.8605|0.8704||0.8753|0.8605|0.8506|0.8506|0.8259|0.8259|0.8259|0.811|0.811|0.7962|0.816|0.816|0.8209|0.8209|0.811||0.8358|0.8308|0.8308|0.816
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP|1591.05|1585.05|1573.35|1575|1562.1|1562.45|1550|1555.5|1558.75|1571.6||1589.1|1590.05|1588.65|1564.95|1572.6|1563.75|1532.2|1564.05|1550.05|1547.9|1540.5|1582.2|1582.3|1593.95|1597.05|1577.1|1556.05|1522.2|1530|1531|1524.2|1528|1514.15|1536.5|1533.25|1540.15|1521.65|1524.8|1520.05|1488|1527|1495||1514|1450.55|1392.2|1371.3|1363.3|1369.65|1354.4|1360|1344.05|1335.55|1338.45|1338.7|1335.5|1346|1376.25|1388.05|1388.25|1380.2|1385.95|1383.05|1371.8|1384.6|1380|1362|1393.5|1376|1380.1|1385|1387.25|1391.45|1412|1411.6|1423|1450.1|1455.2|1481.95|1467.05|1421.6|1405.05|1391.6|1400.95|1385.55||1384.65|1390|1426|1505|1543.05|1562.1|1662|1740.1|1734.05|1741.25||1740.25|1681|1656.5|1621.35||1623.15|1643.95||1607.75|1598.5||1589.7|1608.2|1615|1662.15|1691.35|1682.3|1648.55|1614.65|1630|1725|1739|1721|1740|1781|1803.75|1812.7||1820|1819|1821.5|1830|1815.2|1850|1858.6|1871.4|1848.9|1885.1|1886.55|1830.25|1878|1926.05|1968|1985|1983.05|1975.05|1948.55|1950|1947.9|1846|1824.95|1815|1804|1838|1860||1815|1814|1813.95|1809|1809|1809|1841|1818.05|1786.55|1820|1836.4|1772|1715.35|1698.5|1723.85|1757|1795|1795.5|1838|1830|1825.55|1826.05|1841.45|1865|1901.2|1962|1961.3|1964.95|1936.35|1965|1918.95|1896.1|1910|1929.7|1915.05|1890.4|1873.65|1881.65|1887.15|1897|1905.1|1924.55|1909.1|1893.95|1876.95|1902.1|1916.5|1895.85|1884.05|1944|2005|2021.1|1986.05|1982.2|1985.05|1915||1890|1870.05|1850|1952.25|1952.3|1945.05|1941|1965||1965.1|1997|1970.05|2020.5|2018.75|2040|2042.5|2062.3501|2062|2028|2016.75|2032.7|2080.1001|2168.5||2180|2196.8501|2150.7|2130.05|2151.7|2143.75|2100.1001|2170.05|2161.05|2162|2206.3501|2127.7|2140|2201.5|2258|2270|2292.2
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP|61.3|61.5|61.8|62.4|61.6|62.1|62.6|62.8|61.2|61.7|62.6|62.3|65.1|66|69.7|71.8|70.3|70.2||71.5|72.6|72.4|73.6|75.9|75.4|75.5|75.1|76.5|77.4|77|79.5|77.5|75.5|74.7|76.3|73.4|68.8|67.9|69.6|69.7|68.8|69.4|68.9|68.8|68.6|68.9|68.9|||68.4|67|67.6|68.8|69.2|70|70.6|70.6|69.7|68.8|69.6|69.3|70.9|69.7|69.9|69.6|69.2|69|67.8|67.8|67.1|67.2|67|66.9|65.9|65.8|65.4|64.4|64.8|65.2|65.5|64.8|66.5|66|66|66.2|65.4||64.9|63.4|63.2|63.9|65.7|66.6|69|70.4|71.3|69.9|69.5|70.1|71.8|71.5|70.8|71.1|71.3||||71|70.6|70.5|70.5|69.8|69.7|69.5|71.1|70.7|70.3|67.6|66.7|68.8|67.5|67.1|68.9|71.2|71.1|70.5|67.7|66|65.6|66.1|||66.6|66.3|65.6|67.4|66.6|66.5|66.3|66.3|66.5|66.2|67|68.2|68.5|67.9|67.6|68.3|67|66.3|65|63.9|||||||||62.4|61.8|61.4|62|62.7|62.5|61|59.6|60|58.9|57.8||57.9|56.9|58.4|60|59.7|59.1|60.4|60.5|61|63|63.6|65.3|64.3|63.7|64|62|61.9|61.8|63.2|64.6|65.3|64.3|60.8|60.1|59.5|60.2|59.4|59.1|58.8|60|60|60.4|59|58.2|57.7|57.5|57.2|58.2|57.2|57.4|57.1|56.2|56.4|55.2|54.3|53.6|54.2|53.3|52.8|53.1|52.1|51.7|53|52.2|49.55|51.2|48.95|52.9|54.2||57.1|56.6|56.6|58|55.8|54.1|54.8|55|57.5|57.3|62|62.8|64.3|64.6|64.6|65.5|66.2|64.6|66.7|66.9
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP|9.711|9.8|9.8|9.8|9.78|9.721|9.719|9.91|10|10.06|10.08|10.06|10.1|10.01|10.1|10.15|10.08|10.13|10.15|10.27|10.27|10.17|10.34|10.29|10.22|10.2|10.19|10.08|10.16|10.21|10.15|10.21|10.26|10.23|10.2|10.24|10.2|10.19|10.17|10.4|10.44|10.29|10.2||||10.14|10.22|10.62|10.69|10.35|10.24|10.24|10.24|10.24|10.21|10.2|10.21|10.22|10.21|10.23|10.24|9.91|9.765|10.2|10.2|10.08|10.04|10.02|10.2|10.29|10.21|9.93|9.952|10.2|10.11|9.903|10.2|9.999|9.68|9.663|9.605|9.699|9.543|9.67|9.02|9.405|9.001|8.7|8.59||||8.59|8.523|8.522|8.779|8.731|8.5|8.601|8.583|8.541|8.554|8.698|8.503|8.3|8.129|8.1|8.201|8.43|8.351|8.427|8.41|8.43|8.45|8.379|8.37|8.333|8.149|8.386|8.201|8.151|8.5|8.69|8.904|8.945|8.9||8.918|8.9|8.895|8.327|8.681|8.864|8.9|8.751|8.979|8.9|9.031|9.151||9.357|9.267|9.21|9.2|9.2|9.2|9.401|9.42|9.49|9.5|9.823|9.755|9.756|10.03|9.824|9.817|9.706|9.476|9.556|9.768|9.501|9.651|9.624|9.818|9.961|10.01|10.01|9.902|9.722|9.701|9.801||9.96|9.961|10.07|10|9.966|10.29|10.2|10.16|10.06||10.09|9.97|10.1|10.04|10.02|10.25|10.17|10.19|10.23|10.3|10.19|10.02|10.06|10.02|10.08|10.07|10.06|10|10.03|10.15|10.06|10.05|10.13|10.19|10.1|10.13|10.01|10.13|10.07|9.99|9.999|9.913|10.05|10.17|10.1|9.952|9.912|9.972|9.982|10.01|10|10.24|10.19|10.07|9.994|10.1|10.1|10.13|10.13|10.04|10.04|10.09|9.915|9.9|9.973|10.1|9.96|10.05|10.22|10.45|10.8|10.9|10.84|10.78|11|11|10.82|11.6|11.77
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP|88.4|88.4|88.4|89.5|88.7|88.1|88.1|88.6|88.1|87.2|87.4|87.1|88.5|89.6|91.2|92.3|92.2|92.2||92.7|92.2|92.9|94.8|91.6|92.3|93|93.3|93.2|93.2|92.7|92.6|92.4|92.2|92.1|91.6|91.2|91.8|92.6|93.1|93.5|93.1|92.7|91.9|91.7|91.4|91.9|91|||91.4|91.6|92.2|92.6|92.3|93.2|94.1|93.9|93.8|93.8|94.1|94.4|94.4|94.1|93.3|98.7|98.5|98.2|97.8|96|96.1|95.7|96.2|95.7|95.2|94.7|94.4|93.7|93.9|94.6|95.1|94.8|93.6|92.6|92.3|92.2|92.2||91.6|96.2|95.3|95.2|98.9|98.9|98.5|100|98|97.9|97.8|98|97.6|97.5|97.9|98.4|98.2||||99|99.1|98.1|98.1|98.6|97.2|96.6|96.5|95.6|95.2|95.3|94.5|95.6|95.6|96.5|97.1|98.5|99.2|99.4|99.5|98.2|97.1|95.2|||97.4|98|98|98.5|98.5|98|97.8|97|97.1|96.7|99.1|102|102.5|101|101|102.5|102|100|100|99.2|||||||||98.8|99.2|99.4|99.5|99.4|100.5|97.7|95.7|95.9|96.7|96.8||97.7|96.5|97.8|99.5|99|98.5|99.9|99.7|99.4|100.5|101|100|100.5|99.8|99.5|100|102|102|110.5|110|108|107.5|106|105.5|104|104.5|108.5|107.5|106.5|106.5|107|107|105.5|104|101.5|101.5|100.5|100|98.8|98.4|98.2|97.5|96.8|94.3|89.6|88.4|88.5|86.5|88.1|88.6|87.8|88.1|89.6|89.3|88|89.8|88.2|89.3|88.5||91|92|88.1|85.5|84|83.7|86.7|89.4|90.9|90.8|95.1|94.6|95.2|94.5|93.5|94.2|96.2|94.6|95.3|94.4
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP|1.7143|1.6745|1.6346|1.6147|1.6147|1.6147|1.5947|1.6645|1.6446|1.6147|1.5947|1.5549|1.5549|1.505|1.495|1.495|1.495|1.495|1.495|1.495|1.4851|1.495|1.4851|1.495|1.4751|1.4651|1.4552|1.4552|1.4651||1.4751|1.4651|1.4851|1.4552|1.4452|1.4253|1.4552|1.4651|1.4552|1.4452|1.4452|1.4751|1.4751||1.4552|1.4953|1.4658|1.456|1.456|1.4658|1.4953|1.5248|1.5347|1.5543|1.5642|1.5445|1.574|1.5445|1.5445|1.574|1.574||1.574|1.5642|1.5347|1.5248|1.5051|1.4953|1.4953|1.515|1.5347|1.5248|1.4855|1.4855|1.5347|1.5347|1.5347|1.5642|1.5642|1.5543|1.5543|1.5445|1.515||1.5051|1.5347||1.5248|1.5445|1.5543|1.5543|||1.5543|1.5347|1.5642|1.5642|1.6134|1.6035|1.5937|1.5838|1.574|1.5642|1.5642|1.5838|1.5642|1.5642|1.5642|1.5642|1.5642|1.5445|1.5445|1.5543|1.5543|1.5445|1.5445|1.574|1.574|1.5642|1.6232|1.6035|1.6232|1.633|1.6429|1.633|1.6232|1.6134|1.5937|1.5838|1.574|1.5838|1.574|1.5543|1.5347|1.5347|1.5445|1.5445|1.5543|1.5543|1.5445|1.5445|1.5347|1.5347|1.5248|1.5248|1.5248||1.515|1.515||1.5347|1.5642|1.5642|1.5543|1.5347|||1.5248|1.515|1.515|1.5248|1.5347|1.5248|1.5642|1.574|1.5543|1.5445|1.5347|1.5347|1.5347|1.5347||1.5248|1.5248|1.5248|1.515||1.4953|1.4855|1.4756|1.4658|1.4953|1.5248|1.5347|1.5543|1.5642|1.5642|1.5543|1.5543|1.5543|1.5642|1.5937|1.5937|1.5937|1.574|1.5347||1.5445|1.4756|1.456|1.4461|1.456||1.4658|1.4658|1.5051|1.5051|1.4855|1.4953|1.515|1.515|1.515|1.5248|1.5248|1.5347|1.5543|1.5937|1.574|1.5838|1.5642|1.5445||1.5347|1.5248|1.515|1.4953|1.4855|1.4855|1.5051|1.515|1.5642||1.5937|1.6035|1.6035|1.5838|1.574|1.574|1.5642|1.5642|1.5642|1.6134|1.6232|1.6429|1.6429|1.6429|1.6035||1.633|1.6527|1.7019|1.6921
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP|3991.25|3923.25|3955.95|3951.25|3947.25|3947.25|3980.1001|3967.25|4017.6499|3983.1499||3909.8999|3941|3936.25|3924.55|3925.1001|3860.1001|3821.8501|3795.3|3813.1001|3854.05|3825|3790.05|3779.25|3780|3821.1499|3795|3827|3912|3898|3886.25|3940|3848.8|3800.3|3771|3754|3737.25|3795|3835|3814.6001|3774.7|3799|3825.05||3782.3|3795.3999|3788.6499|3746.1001|3842.8999|3885.05|3861.1001|3825.3999|3842.2|3838.25|3770.6001|3613.3|3523.25|3519.25|3535|3563.3|3546.2|3601.3999|3602.2|3610|3573.25|3562.05|3564|3550.1499|3533.5|3543.1001|3541|3525|3519|3501|3500|3520|3510|3517.6001|3500.1001|3419.25|3417.25|3673.3|3649.25|3639.25|3615.25|3591||3525|3446.25|3401|3394|3304|3280.2|3265.25|3272.05|3257.25|3227.8501||3285.25|3269.25|3259.25|3247.25||3225.05|3251.25||3265.55|3238.1001||3203.25|3200.25|3199.25|3184.8501|3183.25|3186|3176.25|3188.25|3199.95|3194.2|3156.3501|3150.2|3170.3501|3182.75|3215.1001|3215.05||3160.1499|3143.95|3124|3142.2|3147.05|3130|3139.1001|3145.8501|3142.3|3195|3225.05|3187.55|3170|3129.6001|3117.7|3102.6001|3162.5|3161.3501|3165.75|3130|3102.1001|3086.2|3023.8999|3012.25|3013.8|3019.5|3032.55||3068.55|3096.1499|3042|3031.45|3087.1001|3102.75|3077.6499|3071.95|3045.05|3026.5|3012.1001|2995|2993.25|2984.25|2991.7|2986.25|2995|3009|3004.7|2985.25|2989.25|2993.05|2977.25|2978.25|2998.25|3017.25|2988.25|2990.25|3015|3035.25|3075|3040|3024.25|3027|3093|3095.25|3120.25|3160|3125.05|3106.05|3093.5|3085|3050.05|3039.25|3036.25|3053.25|3047.25|3045.25|3065.25|3069.25|3077.25|3067.6001|3081.2|3065.3501|3011|3014.25||2987.25|2960.25|2969|2924.25|2909.5|2892.8501|2885.5|2883.25||2912.25|2925.05|2912.25|2886.6001|2945.25|2940.25|2930.25|2942.25|2905.2|2901|2904|2925.75|2956.5|2998.05||2953|2909.8999|2925.55|2927.8501|2940.1001|2962.25|2921.1499|2987.1001|2990.45|3000.05|3010|2992.3|3025|3096.7|3125|3192.7|3180
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP|1131|1126.8|1123.15|1131.1|1113.05|1111|1100|1067.9|1054.45|1028||1051.55|1068|1099.6|1116|1150.05|1161.55|1245|1237.1|1231|1211.8|1200.35|1208.95|1195.05|1185|1175.3|1175|1191.05|1205.95|1183.9|1176.3|1168.05|1171|1176.1|1182.4|1175.1|1175|1190|1195|1192.4|1193|1200|1187.55||1160.55|1163.55|1171.55|1182|1180|1202.2|1199.3|1203.2|1225|1202.8|1191.1|1180|1176.05|1169.1|1187.2|1157.25|1152.5|1160.05|1156.25|1147.4|1140|1146.6|1134.75|1144.7|1144|1161.85|1190|1191.05|1163.15|1156.15|1136|1131|1123.65|1117.55|1112.85|1108.7|1134.3|1102|1092.25|1098.05|1100|1072.8||1047.1|1050.1|1048.75|1032.05|1037.35|1016.2|975.4|978.8|979|979||967.9|981.1|982|981.1||986.2|975.5||980|960||934.5|923.35|924.15|925.55|945.4|957.2|953|948|958.85|966.2|975.05|968|985.05|979.9|994.5|981.1||992.15|995|972.5|971|961.1|956.35|973.05|978.05|966|980|976.5|971.1|973|964.8|975.05|982.15|962.6|961.05|979.5|999.65|996|967|957.2|960.85|954.35|945|915.55||923|915.05|903.2|904|917.75|900.45|900.1|910.1|910.1|916.55|915|916.05|895.3|889|904.2|882|878|872.15|861.1|859.95|862.65|870|838.05|829.9|858.05|870|891.95|878.75|870.2|876.15|880|856|847|837.95|833|836|841.6|845|834.55|835.15|833|835.1|817.1|815|817.2|800.75|798.8|796.55|790|796.85|801|797.75|788.15|801|791.65|812.1||831.2|835.65|831.2|834.1|835.25|837.45|843.85|851.4||841.1|845|842.1|840.75|852.25|873.35|874|876.6|867.95|861.6|875|886|875|880.25||879.15|860|840.5|840.8|809.5|801.9|807.95|821.1|828.3|833|850|845.05|856|911.95|909.05|885|871.55
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP|331|323|320|326.5|324|339.5|329.5|321.5|336.5|325|316|290.5|285|275|289|287.5|285|267||281|311.5|298.5|310.5|310|340|374|371.5|337.5|326|317.5|305.5|303|271.5|265.5|257.5|258|247.5|235|251.5|244|229.5|215|207|201|199|198|197.5|||191|195.5|193|188.5|184.5|185.5|177|173.5|169.5|167|169.5|170|172|172|170|171|169.5|171.5|168.5|170.5|166|168.5|168|168.5|166.5|162.5|162|161.5|164|164.5|167|165|168.5|167|165|165|162.5||162|157.5|155.5|167|176|181.5|185|188|191|192|192.5|191|193.5|196|199|200|193.5||||191|189|188|194|208.5|202|197.5|194.5|191.5|191|190.5|184.5|190|183.5|181.5|183.5|194|184|186.5|189.5|188|185|183.5|||185|181|181|193.5|194.5|195.5|192|189|192|190|192|196|196|186.5|188|183|177|169.5|166|164|||||||||158|157.5|156.5|159|156|157|154|146.5|146|145|141.5||142.5|143|142.5|151|151.5|154|157|156.5|155|160.5|164|169.5|164|163|161.5|167|166.5|167|173|177|175.5|172.5|164|164.5|164.5|167.5|165|163.5|160|163.5|165|164.5|163.5|162.5|157|156|148.5|148|146.5|142.5|141|142.5|144|140.5|141|136.5|135|132.5|130|129|122|121|125|127|125|122|118.5|118.5|123.5||135|135|133.5|135.5|131|123.5|125|127.5|131.5|135.5|144|147|150.5|150.5|152.5|152.5|159.5|166|173|173
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP|28.65|28.6|28.6|28.4|28.2|28.3|28.2|28.35|28.05|28.35|29.1|29.05|29.8|29.95|30|30.25|30.5|30.6||30.75|30.95|31.05|31.2|31.3|31.2|31.1|31|31.45|31.25|31.2|31.4|31.5|31.4|31.25|31.2|31.3|31.25|31.1|31.5|32|32.05|32.25|32.15|32.3|32.5|32.6|32.6|||32.85|32.8|32.65|32.7|32.65|32.8|32.7|32.6|32.85|32.9|33.25|33.25|33.3|33.2|32.75|32.75|32.7|32.6|32.5|32.95|33.05|32.9|32.75|32.8|32.5|32.15|32.05|31.75|31.75|31.9|32.3|32.4|32.3|32|32|32.1|32.2||32.25|32.7|31.7|31.65|32.2|32.05|33.2|33.4|33.55|32.5|32|32.1|32.2|32.05|32.15|31.7|31.25||||31.25|31.1|31.2|32.25|32.2|32.15|32|31.9|31.75|31.55|31.45|31.25|31.6|31.5|31.6|31.95|32.5|32.5|32.65|32.4|32.1|31.9|32|||32.3|32.25|32|32.3|32.15|32.05|32.05|31.9|32.1|32.1|32.45|32.7|32.8|32.8|32.75|32.8|32.7|32.45|32.35|32.4|||||||||31.95|31.9|31.95|32|31.9|31.85|31.85|31.55|31.45|31.25|31||31.1|31.1|31.35|31.6|31.45|31.4|31.6|31.15|31.05|31|31.05|31.5|31.25|31.5|31.15|31.5|31.05|31.15|31.35|31.95|33.1|33.4|32.75|32.3|32|32.45|32.1|31.9|31.75|31.45|31.55|31.35|31.3|31.05|31.25|31.1|30.65|30.65|30.55|30.3|29.9|30|30.1|29.7|29.9|29.9|30.65|29.8|29.9|29.95|29.8|29.6|30.5|30.15|29.3|29.8|29.65|29.6|29.5|||||||||31.3684|32.5072|32.6107|33.2837|34.0601|34.3189|34.4742|34.1636|34.4742|35.2507|34.8883|35.1471|33.3872
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP|12.1|12.1|12.1|12.1|12.1|12.1|12|12.05|11.8|12.05|12.4|12.35|12.8|13.1|13.55|13.75|13.65|13.45||13.65|13.9|13.8|13.65|13.4|13.35|13.3|13.3|13.3|13.5|13.5|13.85|13.5|13.6|13.4|13.25|13.3|13.05|13|13.4|13.3|13.25|13.25|13.1|12.9|12.85|12.9|13.6|||13.7|13.5|13.45|13.3|13.05|13.25|13.2|13|12.9|13|13.3|13.1|12.35|12.2|12.2|12.25|12.15|12.2|12.15|12.2|12.2|12.25|12.25|12.15|12.1|12.1|11.95|11.8|11.8|11.85|12.05|12|12|12.1|12.05|12.2|12.15||12.2|12.4|12.4|12.5|12.9|13|12.85|12.85|13.1|13|13.05|12.95|12.8|12.8|12.7|12.75|12.5||||12.7|12.6|12.5|12.65|12.9|12.95|12.85|12.95|12.95|12.85|12.75|12.75|13|13.1|13|12.9|13.45|13.55|13.65|13.7|12.6|12.5|12.55|||12.8|12.8|13|13.2|13.05|12.75|12.25|12.05|12|11.8|12|12.45|12.3|12.15|12.5|12.55|12.4|12.15|11.8|11.4|||||||||11.25|11.3|11.35|11.45|11.5|11.4|11.45|11.25|11.25|11.15|11.1||11.15|10.9|11|11.15|11.1|10.85|10.9|10.7|10.8|10.8|10.85|11.1|11.1|11.05|11.05|11.1|11.05|11.05|11.25|11.45|11.45|11.5|11.3|11.2|11.2|11.45|11.45|11.4|11.35|11.4|11.55|11.5|11.75|11.85|11.85|11.5|11.4|11.75|11.7|11.5|11.4|11.55|11.6|11.5|11.35|11.2|10.9|11.45|11.5|11.6|11.65|11.85|12|11.9|11.8|11.8|11.5|11.8|11.7||12|11.75|11.65|11.35|11.25|10.95|10.7|10.5|10.75|10.6|11.1|11.1|11.4|11.8|12|12.2|12.2|11.8|12.1|12.1
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP|2.46|2.46|2.44|2.43|2.41|2.42|2.42|2.42|2.41|2.42|2.45|2.45|2.45|2.45|2.45|2.45|2.43|2.45|2.41|2.46|2.42|2.43|2.44|2.45|2.45|2.43|2.41||2.42|2.45|2.45|2.45|2.47|2.46|2.47|2.47|2.47|2.47|2.44|2.44|2.4|2.32|||||2.28|2.26|2.27|2.24|2.26|2.26|2.24|2.24|2.24|2.22|2.22|2.22|2.23|2.25|2.22|2.2|2.17|2.19|2.2|2.2|2.19|2.2|2.21|2.2|2.19|2.18|2.19|2.19|2.19|2.18|2.17|2.2|2.21|2.24|2.25|2.29|2.28|2.41|2.4|2.45|2.44|2.42|2.37|2.35|2.39|2.39|||2.4|2.39|2.39|2.42|2.44|2.37|2.35|2.35|2.34|2.33|2.36|2.35|2.32|2.3|2.32|2.3|2.27|2.27|2.28|2.27|2.3|2.25|2.18|2.16|2.12|2.14|2.13|2.14|2.17|2.23|2.24|2.29|2.26|2.26|2.27|2.26|2.24|2.25|2.26|2.23|2.28|2.3|2.29|2.28|2.3|2.3|2.3|2.3|2.29|2.26|2.27|2.25|2.25|2.25|2.21|2.16|2.16|2.14|2.19|2.23|2.21|2.22|2.22|2.2|2.18|2.19|2.14|2.18|2.17|2.16|2.16|2.14|2.15|2.14|2.14|2.17|2.16|2.14|2.15|2.13|2.15|2.15|2.15|2.15|2.15|2.16|2.16|2.17|2.16|2.18|2.14|2.14|2.18|2.18|2.18|2.18|2.18|2.22|||2.2|2.19|2.19|2.21|2.23|2.22|2.24|2.25|2.25|2.25|2.27|2.27|2.28|2.27|2.27|2.28|2.28|2.29|2.21|2.18|2.2|2.17|2.18|2.2|2.17|2.23|2.24|2.23|2.2|2.23|2.24|2.25|2.25|2.24|2.27|2.25|2.25|2.29|2.34|2.32|2.33|2.33|2.31|2.33|2.33|2.31|2.36|2.34|2.41|2.46|2.41|2.53|2.5|2.52|2.51|2.52|2.52|2.46
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|0.54|0.54|0.535|0.535|0.525|0.525|0.53|0.53|0.525|0.53|0.53|0.53|0.525|0.535|0.53|0.525|0.525|0.535|0.54|0.54|0.545|0.545|0.54|0.54|0.535|0.525|0.53|0.54|0.555|0.55|0.54|0.54|0.515|0.515|0.52|0.515|0.525|0.525|0.525|0.535|0.535|0.525|0.52|0.515|0.505|0.51|0.52|0.53|0.53|0.54|0.555|0.545|0.55|0.55|0.565|0.57|0.565|0.57|0.565|0.555|0.545|0.54|0.54|0.535|0.545|0.555|0.56|0.555|0.55|0.55|0.545|0.54|0.545|0.545|0.535|0.56|0.565|0.56|0.57|0.575|0.565|0.555|0.57|0.57|0.56|0.565||0.565|0.565|0.555|0.56|0.57|0.6|0.565|0.6|0.605|0.605|0.6|0.6|0.6|0.6|||0.595|0.6|0.6|0.605|0.595|0.6|0.6|0.61|0.6|0.6|0.6|0.595|0.595|0.605|0.61|0.595|0.585|0.57|0.6|0.61|0.615|0.615|0.605|0.61|0.61|0.605|0.605|0.605|0.615|0.615|0.615|0.635|0.65|0.655|0.66|0.655|0.66|0.67|0.675|0.68|0.675|0.68|0.68|0.67|0.675|0.675|0.675|0.675|0.675|0.67|0.665|0.66|0.665|0.65|0.655|0.665|0.655|0.655|0.66|0.66|0.665|0.665|0.665|0.67|0.665|0.655|0.675|0.675|0.66|0.665|0.675|0.67|0.675||0.67|0.675|0.67|0.67|0.67|0.665|0.665|0.68|0.68|0.665|0.665|0.675|0.67|0.66|0.655|0.66|0.65|0.63|0.62|0.61|0.61|0.61|0.61|0.615|0.615|0.61|0.615|0.62|0.625|0.62|0.615|0.615|0.59|0.58|0.58|0.59|0.58|0.575|0.56|0.555|0.555|0.555|0.555|0.535|0.53|0.53|0.525|0.52|0.52|0.51|0.51|0.51|0.505|0.51|0.51|0.515|0.52|0.51|0.505|0.498|0.51|0.51|0.515|0.52|0.52|0.525|0.525|0.525|0.52|0.515|0.51|0.515|0.52|0.525|0.53
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP|63.8|62.99|62.21|62.33|62.26|61.29|60.01|59.89|60.89|59.95|58.83|58.69|58.25|58.07|56.6|57.38|58.13|58|57.05|58.69|59.71|60.58|60.13|59.54|57.23|57.25|56.28|56|57.21|57.6|56.55|57.86|57.95|59.12|59.41|58.08|58.05|59.55|59.09|58.48|58.01|55.29|54.93|54.66|55.59|55.85|54.18|54.12|56.14|57.25|57.42|57.41|57.19|56.9|57.1|57.34|57.6|57.71|57.54|57.56|57.18|56.86|56.84|55.31|54.18|54.76|54.68|53.87|52.84|52.52|52.61|54.23|55.5|56.39|56.19|56|55.62|55.55|56.34|55.86|55.75|55.44|55.66|56.04|55.14|55.01||56.6|55.88|54.82|55.67|56.29|53.05|54.05|53.49|53.44|53.5|52.78|53|52.88|53.16|52.6|||53.13|54.31|55.56|56.31|55.36|55.54|54.8|53.65|53.15|52.62|51.96|52.08||52.98|51.48|52.01|53.09|52.63|52.97|53.05|52|53.81|53.93|53.5|52.65|52.22|52.46|52.8|52.25|52.46|52.15|52.09|52.12|51.21|52.33|52.09|51.75|51.96|51.48|52.23|51.97|52.58||52.85|52.95|51.37|50.72|51.19|50.8|49.93|49.53|49.87|49.42|48.55|48.5|48.61|47.96|47.93|47.54|47.3|48.1|47.96|47.56|47.4|47.5|46.09|45.39|45.95|45.57|45.82|45.42|45.87|46.51|45.3|45.91|46.26|45.9|45.94|45.81|45.49|45.46|44.88||44.57|44.4|43.87|43.52|43.19|44.23|43.19|41.57|41.93|42.5|42.37|42.71|42.46|42.32||42.13|41.63|42.11|42.89|43.14|43.04|43.17|42.73|43.1|43.29|42.9|42.88||42.85|42.75|42.1|41.77|41.48|40.43|39.59|38.58|37.83|38.54|38.51|37.43|37.25|37.41|37|36.99|36.79|37.24|37.28|37.16|37.33|37.05|37.3|37.14|37.3|37.1|37.37|37.43|38.42|39.33|38.82|38.49||37.65|37.62|37.7|38
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP|213.5|214|217|218.5|218|218|220.5|225|224.5|220.5|222.5|222.5|222|226|221.5|230|226.5|219.5||219|220|217|212.5|212|210.5|209|211.5|211.5|209.5|208.5|206.5|208|207.5|205|218.5|221|224|222|223|222.5|219|218.5|217|217.5|218.5|217|215|||213.5|213.5|217|216.5|233.5|233.5|231|225.5|223|222|221|220.5|223|224.5|227|228|226.5|224.5|224|222|221.5|220|218.5|218.5|220|218.5|221.5|221|223|225|224|223|221|222|217|216|215.5||215|213.5|208|211|212|211|209.5|210|209.5|212|216|215|211|211|210.5|209.5|207.5||||210.5|208.5|205.5|203|201|214.5|237|237|236.5|227.5|221.5|219|223.5|224|225|227.5|231.5|230|233|229.5|227|227.5|223|||223.5|224|219.5|218.5|216.5|217|216|215.5|216.5|210.5|208.5|213.5|213.5|210.5|207|208|208|206|203.5|200|||||||||195.5|195.5|195.5|196|194|186.5|185|182|182|182.5|181.5||178.5|172.5|177|180.5|179|182|184|184|183|185|180|181|179|179|183|188|187|186|185.5|181.5|178.5|178.5|175.5|173.5|172|174.5|174|174.5|172|172|172.5|172|172|168|163|161|153.5|152|151|150|146|145|145.5|143|142.5|142.5|142.5|140|139.5|142|141.5|139|144.5|142.5|138.5|142.5|139|142.5|144||152.5|155|156|151.5|147.5|143|148|148|155.5|158|163.5|159|163|163.5|166.5|167.5|175|173|168|158
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP|10.2|10.06|9.93|9.915|9.92|9.97|9.69|9.675|9.655|9.6||9.51|9.755|10.21|10.27|10.27|10.42|10.5|10.35|10.18|10.68|10.65|10.62|10.82|10.83|10.99|10.97|10.76|10.66|10.38|10.12|10.2|10.3|10.31|10.32|10.24|10.22|10.22|10.25|10.35|10.42|10.4|10.3|9.83|9.6|9.55|9.585|9.98|9.96|10.01|9.93|10.1|10.03|10.02|10.15|10.07|10.17|10.05|9.97|9.93|9.9||9.68|9.7|9.835|9.8|9.76|9.445|9.33|9.285|9.28|8.87|8.09|8.075|8.3|8.28|8.28|8.22|8.26|8.08|8.06|7.92|7.89|7.81|7.82|7.7||7.735|7.91|7.88|7.965|8.04|8.125|8.11|8.08|8.18|||8.07|8.01|8.06|||7.92|7.85|7.9|7.88|7.68|7.62|7.25|7.375|7.68|7.6|7.705|7.775|7.8|7.535|7.73|7.63|7.7|7.91|7.7|7.92|8.06|7.62|7.34|7.48|7.85|8.13|8.25|8.13||8.135|8.02|7.93|8.02|8.11|7.925|7.99|7.865|7.94|7.76|7.58|7.58|7.5|7.435|7.4|7.45|7.45|7.29|7.28|7.26|7.195|7.175|7.05|7.15|6.955|6.9|7|7.24|7.28|7.105|7.05|7|7.065|7.05|7.05||6.92|6.9|6.675|6.6|6.5|6.48|6.5|6.495||6.53|6.54|6.535|6.47|6.48|6.44|6.565|6.59|6.605|6.68|6.72|6.56|6.56|6.515|6.37|6.43|6.59|6.57|6.58|6.57|6.56|6.285|6.215|6.35|6.345|6.37|6.345|6.325|6.515|6.36|6.32|6.335|6.2|6.155|6.18|6.07|6.13|6.255|6.23|6.05||5.935|5.95|6.07|6|5.87|5.735|5.61|5.555|5.345|5.34|5.26|5.32|5.3|5.325|5.405|5.43|5.5|5.44|5.18|5.165|5.135|5.17|5.28|5.11|5.03|5.14|5.12|5.19|4.98|5.09|5.27|5.175|5.26|5.38
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP|89.2|89.5|89.3|88.8|88.7|88.6|88.9|89|89|89.1|90.1|89.8|90.3|90.3|90.4|91.4|90.8|90.5||90.3|90.3|90.3|90.1|90|90|90|90|90.2|90.1|90.2|90.1|90.2|90|89.9|89.9|89.9|89.8|89.5|89.9|90.1|90|90.1|90.2|90.3|90.1|90.3|90.1|||90.2|90.5|90.9|91|91.2|91.1|91.3|91|91.1|91.6|92.1|91.3|90.6|90.3|90.1|89.4|89.4|89.6|90|90|96.6|97|97.2|96.7|96.7|95.5|96|96.5|96.4|96.3|96.2|96.2|96|95.4|94.7|94.5|94.4||94.3|93.9|93.7|93.7|92.5|93.1|93.5|93.5|93.5|93.5|93.8|94|94|93.6|93|93|92.9||||93|92.5|93|92.9|93|92.4|92|91.7|90.6|90.3|89.8|89.7|90.1|89.8|89.3|90|90.2|90.2|90.8|90.7|90.7|90.9|91.1|||90.2|91|90.1|90.2|90.2|89.9|89.9|90|90|89.6|89.3|89.6|90|89.6|89.1|88.5|88.4|88.5|89|88.8|||||||||88.4|88.2|88|88.1|88.1|88.5|88.5|88.2|88.3|88|88||88.5|88.3|88.6|88.5|87.8|87.5|87.7|87.8|87.4|87.5|87.1|87.1|87.5|87.6|87.8|88.1|87.8|87.6|87.7|88.7|88.5|88.8|88.5|88.1|87.4|87.9|87.3|86.7|86.3|86.1|86|85.8|86.1|86.1|86.5|85.9|85.5|86.1|86.1|85.8|85.5|85.2|85.1|85.5|85.3|85.4|85.4|85.2|85.1|85.9|85.6|85.5|86.7|86.2|85.1|86.5|86|87.4|87.6||88.8|89.1|89.5|89|89.4|88.6|89|88.5|89.1|89.4|92.1|92.1|92.1|92.2|92.4|92.1|92.4|91.8|92.1|92.1
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP|325|316|331|322|314|302.5|297.5|295.5|297.5|296|297|302|304.5|298.5|304.5|306|295.5|303.5||299.5|303|301|291|285|288|292|296|297|296.5|293|293|293|303|299|303.5|300.5|302|293|299.5|305|311|298|292.5|283.5|273|263.5|263.5|||263.5|248|256.5|261|235|229|225.5|227|226|227|222|221.5|227|224.5|217|215|214|218.5|218|220|223|225|224.5|226.5|224.5|224|225|228|224|225|226|225|228|226.5|227|224.5|222||222|221.5|216|216.5|217|217|218|221|221|222.5|223.5|221.5|221.5|219.5|217.5|215.5|212||||216|218.5|233.5|233.5|232|230.5|227|227|222.5|220|218|217|218.5|214|213.5|215|217|215|209.5|206|212|215.5|201|||213|218|215.5|216.5|213.5|215|219.5|220|218|214|216.5|223|224|222.5|218.5|216|212|211.5|215|226.5|||||||||227|224|226|225|224.5|226|224|224|222.5|223|224||231|228.5|237.5|236.5|236|235|238.5|231|231|234.5|237.5|240.5|238|238.5|240.5|241.5|235|230.5|234.5|235|232|232|225|219|214.5|217|217.5|217.5|215.5|219.5|219.5|217.5|222|224|220.5|212.5|210.5|211.5|212|210.5|203|197.5|198.5|199.5|199.5|198.5|195.5|191|189|192.5|192|189.5|197.5|194.5|194|198.5|193|193|193||195.5|190.5|183|185.5|176.5|178.5|188|188|190.5|187.5|194.5|195|199|200.5|198.5|200.5|205.5|200|199.5|196
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP|209.064|212.824|206.808|200.791|196.279|196.279|191.767|126.5|125|125.5|127|125|133|132|136.5|141.5|140.5|140.5||140.5|142|140|145.5|136.5|131.5|130.5|130.5|136|139|137|135|136.5|137.5|137.5|137.5|137|137.5|135.5|139.5|142.5|141.5|141.5|140.5|141|141|141|148.5|||153.5|157.5|157|159.5|165|162|166|164|161.5|159|159.5|157|160|157.5|156|155|153|153|151|153|152|154|154|152|152.5|151.5|149|145|151.5|153.5|153.5|152.5|153|151.5|149.5|155|156||158|153|153.5|155|155.5|155.5|163.5|172|182|179|174.5|173|173|169.5|170.5|170.5|165||||167|166|163.5|166.5|170.5|174.5|173|175.5|174|170.5|170|166.5|166.5|160.5|161|164.5|171|172.5|175|173.5|170.5|168|165.5|||165|167|167.5|176.5|164|158.5|145.5|143.5|141.5|140.5|142|142.5|145|141|139.5|140.5|143.5|142|141|138.5|||||||||134|137.5|136|138.5|140|136|133.5|124.5|126|122.5|116||115.5|113.5|115.5|118|115|113|115|113.5|113.5|120|118.5|120.5|116|115.5|115.5|117.5|117|117|121|127.5|125|125|121|119|119|120.5|121.5|120.5|119.5|119.5|123|124.5|125.5|121|116|123|124|122|111|107|105|103.5|103.5|102.5|103.5|100|103.5|101.5|102|105|104|107.5|109.5|106.5|96|93|87|94.1|96.6||99.3|97.8|99.2|97.5|91.1|88.6|90.1|90.2|95.1|97.3|105.5|105|107.5|108|107|109|112|110|114|116.5
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP|37.5|37.2|36.65|36.9|36.3|36.2|36.6|35.9|35.3|35.7|36.2|36.3|36.65|36.2|36.7|36.7|36.35|35.9||35.45|35.55|35.75|35.6|35.15|35.1|35.05|35.3|35.35|35.55|35.9|35.9|35.15|34.65|34.55|34.8|34.9|34.65|35.15|35.9|35.75|35.7|35.6|36.2|36.25|38.95|39|39.35|||39.25|38.65|38.75|39.15|38.75|39.25|39.8|39.55|39.8|40.6|40.55|40.2|40.45|40.05|39.4|39|38.85|39.55|38.85|38.35|38.3|38.35|38.2|38.25|38.35|37.75|37.7|37.45|37.35|37.55|37.7|38|38.3|37.6|37.45|37.15|36.95||36.65|36.2|36.1|36.6|37.15|37.3|38.05|38.2|38.75|38.7|38.3|38.7|38.7|38.2|38.05|38.5|38.05||||37.5|37.05|36.8|36.65|36.85|36.95|36.9|37|36.8|36|35.7|35.5|36.3|36.3|36.15|36.9|37.35|37.2|37.1|36.75|36.35|35.95|35.3|||35.8|36.55|35.85|35.8|35.4|35.35|35.4|35.25|35.3|34.9|35.7|35.75|35.6|35.15|35.5|35.4|35.1|34.4|33.95|33.75|||||||||33.5|33.1|32.95|33.1|33.65|33.7|33.4|32.8|33|33.2|32.8||32.45|31.65|32.1|32.6|32.65|32|32.45|32.1|32.15|32.75|32.65|33.1|33.2|32.9|32.65|33.2|32.85|33.25|33.65|34.35|34|33.85|33.25|32.8|32.9|33.5|33.25|32.9|32.75|33|33.65|33.45|33.15|32.55|32.4|32.45|31.9|32.3|31.75|31.45|31.3|31.65|31.85|31.6|31.65|31.25|30.6|30.4|30.7|31.25|31.85|31.5|30.7|30.2|28.55|28.95|28.4|29.15|29.5||30.6|30.65|30.75|30.15|29.05|29.1|29.3|29.15|29.7|29.8|31.6|31.6|32.25|32.6|32.3|32.75|33.15|32.7|33.8|33.6
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP|559.95|551.1|548|560.25|563.05|548.5|530|530|526.4|512.65||508.5|525.55|532.1|545.4|554.05|539.75|527|546.7|540.5|568.25|589.8|603|600.65|602|605.4|600|600|605.05|600|601|599.15|595.05|614|611.45|611.25|608.6|605.4|602.1|593.85|590.15|596|596.7||598.3|605.85|578.65|565.25|571.25|575.55|582.35|595.5|585.85|575.65|573.25|567.05|562.95|557.5|549.05|526.75|508.8|515|527.5|528.1|522.15|532.55|534.05|535|528.5|550|546.45|543.25|534.25|520.05|508.5|502|495.6|497.25|478.6|468.1|471.2|474.35|476.1|469.05|468.25|460.45||449|438.45|436.9|435.05|443|451.15|465|464.55|460.25|457.1||468.35|438.5|442.2|434.2||411.9|413.1||431.55|436||443.8|448|449.65|458|461.85|463.6|461.65|458.6|458.75|457.6|463|462.3|453.6|450.15|436.05|424||426.55|423.05|428.5|426.5|423.1|425.3|427.15|426.15|429.45|428|426.2|428.6|417.15|421.15|421|426.65|435.45|436.85|435.7|435.1|432.55|425.05|434.05|430.5|434.05|437.3|435.85||425.05|432.05|426.25|436|442.1|445.95|446|451.4|447.25|446.9|445.25|447.8|434.25|429.25|437.3|436.85|442.5|435.4|435.35|430.05|433.2|435.2|426.6|427.3|437.05|435|422.65|418.6|423.35|430.25|428.45|425.2|420.8|429.5|429.05|436.25|430|435.2|445.05|448.05|439.2|441.1|429.5|426.15|429.1|429.9|430.2|427.1|417.4|410.5|412.55|431.25|440.5|441.05|453.2|454.5||452|459|453.65|458.05|447.6|426.85|421.25|416.25||409.55|409.05|406.95|389.1|401.1|404.2|417|424.65|414.05|407.5|408.5|405|410.05|412.6||412.05|405.1|389.05|388.1|403.25|404.3|411.05|424.05|424.9|432.05|426.3|418.25|424|423.95|408.85|418.35|413.2
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP|1218.55|1221|1216.55|1225.2|1249|1250.05|1237|1219.05|1195.55|1186.4||1175.4|1192|1187|1168.65|1186.05|1195|1222|1216.55|1241.75|1243.6|1230.1|1190.55|1205|1192|1186|1173.2|1221.3|1220.1|1224|1235.55|1227.4|1227.05|1216.05|1218.4|1226.55|1235|1241.95|1222.55|1213.05|1205.1|1200.2|1200||1190.55|1176.25|1149.15|1155|1161|1162.55|1173.3|1185|1175.6|1156.35|1150|1145|1140.3|1140|1132.05|1141.95|1125|1110.95|1098.55|1112|1086.4|1070|1069|1061.85|1058.2|1059.3|1049|1065.65|1063.45|1060.1|1061|1054|1058.55|1063.95|1052.2|1051.5|1039|1058.2|1040.05|1036|1028.4|1038||1006|1012.6|1012.9|997.55|994.55|1005.05|1012.9|1021|1018.05|990.1||991|992.2|981.75|992||991.1|988.3||972.65|970.95||962.85|965.05|972.1|980|979|975|970|962.6|968|952.1|954|956.1|968.5|964|980.75|985.55||988.05|987.1|985.1|980|975.1|972.05|972.1|978|971.1|970.1|986.6|990.2|984.2|974.85|995.5|992.95|981.65|975.6|965.35|964.05|964.05|962|970.05|966.45|978.25|973.25|974.05||972|973|973.4|985.05|972|965.15|959|965.05|957.55|955.5|978.65|986|982|976|965.15|954.4|955.2|964.25|955.3|954|933.05|921|910.05|915|930.55|918.95|946.05|953.2|951.85|957.6|920.05|918|919.35|914.5|914.6|916|915|907.3|902.1|910.45|908.05|910.1|895.25|898.05|901.55|890.35|878.3|893.45|889.05|902.85|905.816|920.533|917.989|940.739|940.839|936.049||969.027|945.928|933.704|933.056|929.514|903.072|904.169|890.05||888.104|893.093|883.065|872.389|890.399|909.707|910.605|908.061|905.017|921.581|921.232|913.748|915.993|922.978||908.46|904.069|892.345|878.076|858.12|860.365|870.293|891.547|901.774|897.184|889.851|869.096|898.033|870.094|844.25|871.341|876.081
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP|39|38.5455|38.4545|38.2727|38.3182|38.3182|38.8182|42.55|42.4|42.3|42.65|42.5|42.75|42.45|42.6|42.75|42.6|42.45||42.35|42.3|42.2|42.15|42.1|41.65|41.5|41.7|42.1|42.15|42|42.05|42.15|42.5|42.6|42.85|42.65|42.75|42.6|42.6|42.7|42.65|42.65|42.55|42.5|42.25|42.2|42.1|||42.1|42.15|42.15|42.2|42.7|42.75|42.8|42.7|42.4|42.5|42.4|42.45|42.45|42.5|42.2|42|42.05|42.1|42.05|42.35|42.6|42.4|41.9|41.85|41.8|41.45|41.05|40.85|41.55|41.2|43.1|43|42.95|42.85|42.3|42.05|42.05||41.95|41.9|41.7|41.6|41.7|41.7|41.8|42|42.05|42.05|42.05|41.85|41.8|41.4|41.45|40.9|40.85||||40.85|40.85|40.8|40.6|40.6|40.55|40.95|41|40.65|40.2|40.25|40|40.55|41.4|41.2|41.8|41.75|41.7|41.5|41.7|41.75|42.05|42.2|||42.25|42.3|41.85|42.1|41.95|41.85|41.85|41.8|41.7|41.25|41.5|41.75|41.7|41.8|41.6|41.1|41.15|41.15|40.75|40.65|||||||||40.5|40.7|40.6|40.6|40.5|40.4|40.3|40.25|40.35|40.3|40.1||40.1|40.3|40.35|40.1|40.2|40|39.6|38.7|39.3|40.3|41.15|41.7|41.85|42.7|43.6|43.7|43.7|43.55|43.85|44.35|44.2|44.65|44.6|44.55|43.9|44.55|44.85|44.7|43.95|43.6|43.55|43|42.75|42.85|42.3|42.2|41.8|41.8|41.85|41.7|41.15|40.8|41.2|41.2|41.05|41.55|40.55|40.4|40.45|40.35|40|39.8|39.65|39|38.45|38.7|38.15|38.8|38||38.85|39.4|39.5|39.55|38.9|37.85|38|37.8|39.2|39.8|43.2209|42.9482|43.4481|43.5844|43.539|43.7662|43.7208|43.4481|43.9935|43.8117
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP|3640.2|3644.05|3619.8|3607.6499|3598.1499|3575|3582.3|3517.45|3510|3580||3545|3580|3550|3550|3535|3425.6001|3397.3999|3400.05|3380|3326|3434|3467.05|3477|3461.1001|3461.55|3509.55|3478.05|3458.5|3493|3359.25|3328.5|3341|3314.45|3287.1001|3191.05|3182|3181.05|3175|3143.3|3100.75|3133.2|3180||3240|3237|3304|3283.3501|3295|3311.6001|3324|3392|3345.6001|3289.6499|3250.3999|3242.25|3196.3|3125.3501|3100|3095.45|3091.8999|3002|2994.3501|3001.3|2950|2791.3501|2761|2790.05|2869.2|2889.1001|2873|2825|2813.3|2801.1001|2763.25|2743.3501|2711.8999|2691|2687.1499|2664.45|2691|2721|2740|2787.1499|2765.8501|2718.75||2620|2670.1001|2670|2678.8501|2712.05|2750|2734|2732.6001|2772|2860.05||2851.55|2892|2896|2880.1499||2927.1499|2934.05||2886|2887.95||2861|2837.1001|2829|2803.8999|2766.7|2722.5|2642.7|2731.05|2721.05|2712.6001|2735.3|2746.75|2765.5|2753.05|2733.3501|2703||2675|2670.3|2672.2|2651|2640|2656|2687|2656|2671.3501|2663|2700|2760|2776.1001|2785.1499|2755|2782|2765|2755|2740|2771.05|2791|2755.55|2765|2742.8999|2647.55|2570|2445||2428|2440|2420.6499|2390.1499|2383.5|2405|2441.3999|2482.5|2510|2517|2509.25|2481.25|2503.1001|2503|2520|2580|2581.1001|2569.45|2530|2553.8501|2540|2581|2493.3|2531.3|2620.1001|2682|2691.6001|2648.1001|2606.6499|2690|2740|2735|2732|2732|2740|2730|2730|2715.1001|2714.3501|2682.3999|2690|2653.2|2615.95|2627|2675|2680|2681.3|2662.55|2587.95|2521|2579|2658.2|2591|2570|2612.25|2620||2700.55|2730.1001|2732.25|2685|2681.75|2641|2630.3501|2635.1499||2581.8501|2589.95|2568.05|2560.25|2590|2560.6001|2566.6001|2580|2550|2510|2510|2490.05|2469.2|2439.55||2406.1001|2425|2469.6499|2425|2420|2455|2500|2592.7|2572.25|2599.05|2564.3999|2511.3501|2470|2506|2530.3|2550.05|2559.8501
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP|0.9127|0.9127|0.9325|0.9127|0.8978|0.9077|0.9127|0.9077|0.9177|0.9226|0.8978|0.873|0.8631|0.8631|0.8681|0.8631|0.8581|0.8681|0.8681|0.8681|0.878|0.8681|0.8631|0.8631|0.8482|0.8333|0.8333|0.8433|0.8532||0.8631|0.8532|0.8433|0.8234|0.8482|0.8383|0.8433|0.8383|0.8532|0.8631|0.873|0.8581|0.8829||0.8929|0.8879|0.878|0.8929|0.878|0.8333|0.8234|0.8135|0.8234|0.8333|0.8135|0.7837|0.7639|0.754|0.744|0.7688|0.7738||0.7837|0.7788|0.7837|0.7837|0.7639|0.7639|0.7639|0.7738|0.7738|0.7837|0.7738|0.7738|0.7788|0.7738|0.7738|0.7589|0.754|0.7937|0.7937|0.8036|0.8036||0.8085|0.8085||0.8036|0.8085|0.7937|0.8036|||0.8085|0.8085|0.8234|0.8185|0.8185|0.8185|0.8234|0.8185|0.8135|0.8036|0.8135|0.8085|0.8085|0.8036|0.7937|0.7788|0.7738|0.7837|0.7788|0.7688|0.7887|0.8036|0.7986|0.8036|0.8135|0.8135|0.8185|0.8085|0.8284|0.8433|0.8532|0.8532|0.8532|0.8581|0.8532|0.8581|0.8681|0.873|0.8879|0.8929|0.8829|0.8929|0.9028|0.9127|0.9077|0.9325|0.9474|0.9722|0.9921|0.9921|0.9821|0.9921|0.9772||0.9871|0.9623||0.9425|0.9276|0.9226|0.9077|0.8929|||0.8829|0.8829|0.8879|0.8829|0.8929|0.8879|0.9028|0.9028|0.8879|0.8829|0.8829|0.878|0.8681|0.8631||0.873|0.8581|0.873|0.8879||0.9028|0.8929|0.8829|0.9077|0.9127|0.9077|0.9127|0.9177|0.9028|0.9127|0.8929|0.8879|0.8978|0.9077|0.9177|0.9226|0.9077|0.8829|0.8383||0.8383|0.8135|0.8085|0.8085|0.7937||0.8036|0.7986|0.7887|0.8085|0.7937|0.7837|0.7986|0.8135|0.8185|0.8185|0.8135|0.8135|0.8185|0.8284|0.8234|0.8234|0.8185|0.8234||0.8135|0.8085|0.8085|0.8234|0.8185|0.8433|0.8532|0.8532|0.8929||0.9127|0.9226|0.9276|0.9325|0.9226|0.9474|0.9573|0.9276|0.9077|0.9028|0.9276|0.9375|0.9425|0.9524|0.9623||0.9821|1.002|1.0119|1.0119
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP|55.8|55.5|55.6|55.7|52.8|52.2|52.4|50.7|50.3|49.95|50.3|50|51|51.8|52.4|52.5|52|51.9||51.8|51.5|52.5|52.5|52|57|56.9|57.3|57.6|57.8|58|58.1|58.4|57.8|57.6|56.5|56.5|56.5|56.5|57.6|56.3|55.3|55.3|55|55|54.9|54.8|55.1|||55.3|55.4|55.4|55.6|55.8|55.7|55.5|54.6|54.7|55.4|55.6|55.5|55.4|55.3|55.1|54.8|54.3|54.5|53.9|53.7|53.5|53.8|53.9|53.4|53.1|52.7|52.8|52.6|52.6|52.6|52.4|52.5|52.9|52.9|52.2|51.8|51.6||51.9|50.8|51.6|52.5|53|53.1|54.2|55.2|55.3|55.2|55.5|55.5|55.2|55.2|55.2|55.5|55.3||||55.7|55.3|54.9|55.4|55.6|55.6|55.5|55.4|55.5|55.7|55.4|55|55.5|55|54.7|55.1|55.2|55.5|55.6|55.3|54.4|53.8|53|||52.9|52.9|52.1|52|51.5|51.3|51.3|51.2|51.7|51.6|51.8|51.9|52|51.5|51.6|52.1|51.6|51|49.8|49.85|||||||||49.3|49|49.15|49.5|49.4|49.4|49.2|48.3|48.25|48.55|48.45||48.3|47.55|48.1|48.8|48.75|47.8|48.5|48.15|48.25|49.3|49.6|49.95|50.1|49.5|49.05|49.3|49|49.05|50|50|50.3|50.4|50|49.45|49.5|49.9|49.65|49.55|48.95|49.6|49.9|49.65|49.85|49.6|49.4|49.2|48.7|48.7|48.2|48.45|48.1|47.35|47.6|46.55|46.3|46.3|45.95|45.7|45.7|46.6|46.3|44.95|45.8|44.9|42.65|42.95|41.85|42.9|43.35||44.55|44.45|44.6|43.55|42.15|41.1|42.25|42|42.85|43.55|45.7|45.65|46.6|46.7|46.9|47.15|47.65|47.05|48.2|48
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP|92700|93200|90200|91100|90000|91500|88100|88000|85400|86800|92500|89000|86300|87600|88400|88400|88500|92100|92600|93700|97200|99000|94200|96000|100000|106000|105000|103000|102600|102200|99900|93600|91500|95200|96000|95400|94600|98100|101000|95000|94700|96800|93200|93400|93300|95500|96700|98200|97700|98900|101200|101200|100800|103100|100900|107000|107400|98500|96400|96500|96400|95700|95500|93000|93100|90000||89700|88500|89700|88500|85100|85300|86500|86200|85200|85700|88100|88200|89300|89300|96500||93000|94700|97500|98300|97500|96800|97200|98700|103300|107000|112000|115500|114500|112700|113900|111700|118500|123000|127900|122100|108200|102300|101100|102500|97000|97200|98300|97000|92800|90200|87700|88100|86800|83100|84300|87000|87900|86400|88100|88000|91300|99200|100400|100600|93500|93500|95300|93200|90600|91400|91000|93100|94000|92500|94200|93000|90800|89500|94300|95500|89600|90500|88800|86800|86800|86300|85700|84200|84000|83400|81300|81200|||79900|79200|80400|80600|81400|81200|82100|81400|80600|80800|77000|77200|75800|73800|71800||69700|69300|71600|70300|70100|74900|75000|75200|75800|77500|79000|78200|77600|80000|80300|90100|88200|88300|90100|91900|91300|87400|87500|88100|88800|87500|84700|84100|85300|89200|92700|91100|93300|92800|90600|89000|90200|88900|89100|90100|87400|88000|90300|89400|88200|86000|85200|85600|87200|86700|87100|86400|84300|79300|81000|78800|79200|80500||83100|78700|78100|78300||78600|80000|77800|79600|80500|85300|85900|86500|87800|87700|93100|93600|92200|92900|95700
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP|58.65|58.62|59.45|59.82|60.08|58.75|58.12|59.01|60.81|63.86|62.79|62.39|60.78|58.52|57.92|57.96|58.26|56.56|55.82|55.98|57.62|57.94|57.89|56.64|56.95|56.23|55.28|55.51|55.69|56.63|57.85|58.18|58|57.63|57.26|56.86|58.5|57.74|57.1|56.65|56.43|55.41|55.36|55.61|55.77|57.07|56.66|57.82|59.3|59.1|58.8|58.55|57.92|57.28|56.62|57.27|55|52.85|51.05|50.58|50.86|50.91|50.27|50.89|49.5|49.67|50.5|49.62|50.25|51.15|51.45|52.2|51.71|51.12|52.92|53.51|53.62|53.07|52.81|51.62|50.87|50.95|50.87|50.2|49.15|47.39||46.08|45.09|45.11|45.34|45.59|45.63|45.87|45.73|45.08|43.64|43.39|43.3|43.21|43.4|42.65|||42.11|42.86|42.75|42.89|41.56|40.82|38.9|39.83|39.41|39.56|39.46|39.14||39.08|39.61|39.73|39.95|39.71|40.12|40.08|39.91|40.02|40.86|40.3|40.8|40.25|40.08|42.22|41.99|42.68|41.97|42.79|43.51|43.32|43.3|42.9|42.93|43.59|42.96|43.65|43.41|43.6||43.74|44.19|44.23|44.27|44.3|44.61|44.44|43.5|42.84|41.92|41.53|41.41|41.45|41.34|41.77|41.71|40.17|40.6|39.89|39.46|38.24|37.35|36.5|36.48|36.86|36.56|37.21|37.01|37.2|36.95|36.13|36.61|36.81|37.25|37.3|38.44|38.37|38.56|38.55||38.36|38.68|38.33|37.94|38.69|38.92|38.38|37.77|38.14|39.35|40.2|40.31|40.07|39.61||39.17|38.39|38.25|38.34|37.66|38.65|38.21|38.55|38.52|37.96|37.13|36.84||37.75|37.11|36.82|37.71|36.8|36.75|36.51|36.43|36.29|37.02|36.33|35.42|35.6|34.75|35.01|34.72|34.84|35.38|36.01|36.22|36.12|35.93|35.1|35.19|35.7|35.16|34.87|35.03|36.4|38.1|38.13|37.8||38.09|38.59|38.28|37.66
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP|61|61|60.7|60.7|58.8|58.2|58|58|57.3|57|57.5|56.3|58.5|59.2|60.2|60.4|60.7|59.6||59.8|60|61.6|61.8|60.4|61.3|61.6|61|62.1|62.1|63.1|61.5|60.8|61.1|61.1|60.5|60.6|60|59.8|61|62.4|61.6|60.7|59.2|59.5|61|60|58.6|||60|61.5|63.9|63.5|61.4|60.8|59.7|58.6|59.5|58.8|58.3|58.2|58.3|58|57.4|57.8|57.5|57.7|56.1|54.4|54.1|54|54|53.6|53.8|52.9|52.9|52.5|52.8|53.2|53.5|53.5|53.7|53|53.2|53.3|53.3||53.6|52.8|52.3|52.5|53.9|54.6|55.6|56.2|57.1|57.2|57|57.6|58.1|57.6|57.3|57.8|57.2||||57.4|56.3|55.6|55.6|56.4|58|57.2|57.7|57.2|57.5|56.8|56.7|58|57.2|55.6|56.4|58.7|58.2|57.3|56.6|55.1|54.6|54.2|||55.4|54.9|53.8|54.2|54.6|54|53.9|53.9|54.9|55.1|54.9|55.5|55.3|55.5|54.7|54.6|54.3|53.1|52.5|51.7|||||||||50.9|50.4|50|50.2|50.4|50.6|50.4|49.7|49.55|49.35|48.85||48.9|47.3|47.95|49.25|49.4|49.35|50|48.5|48.1|49.9|49.9|50.1|49.9|49.75|49.65|50.3|49.95|49.7|50.5|51.2|50.3|50.3|49.7|48.7|49.5|49.3|48.55|49.85|49.1|49.85|49.95|49.45|48.6|48.4|48.2|47.1|45.85|45.65|44.95|44.6|43.8|43.15|43.7|41.7|41.55|41.6|40|39.6|39.75|39.25|38.4|38|39.15|39.2|39.2|39.7|38.35|39.8|41||43.8|43.5|43.55|43.1|41.05|39.2|39.95|39.4|40.15|40.3|42.8|42.35|43|43.5|43.8|45|45.9|45.15|46.45|46.2
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP|1331.1|1316.2|1296|1305|1320.05|1320|1315|1321.05|1345|1332.9||1344.15|1375.3|1402.05|1382.5|1372|1364.2|1356.05|1340|1355|1369.2|1362.35|1372.05|1373|1392.6|1395.05|1377.3|1385.7|1435|1425.8|1427.55|1441.65|1418.75|1418.55|1425|1447|1444.55|1450|1457.65|1444.85|1456.7|1467.8|1450||1452|1441|1376.15|1376.05|1413.85|1428.55|1378|1357.55|1317.1|1315.7|1285|1278.75|1260.6|1272.1|1286.6|1303|1305.15|1303.8|1298|1300.85|1294.75|1288.1|1276.15|1253.15|1240|1246.05|1239|1209.25|1220|1235|1270|1304|1333.55|1305.45|1308.65|1337.45|1333.05|1275.05|1253.45|1231.2|1235|1246.05||1227|1214.4|1214.1|1220.1|1226|1225.5|1240|1270.15|1276.15|1264.6||1284.75|1237.75|1230.1|1239||1237.05|1231.45||1236.45|1171.35||1182.6|1191|1202|1200|1225|1228.4|1237.2|1245.75|1255|1253.1|1234.75|1206.45|1210.8|1235.4|1272|1291||1308|1305|1311|1301.1|1300|1298.95|1321.6|1322.05|1335.05|1347.15|1333.35|1330.25|1303.7|1289.9|1305.05|1261|1256.6|1266.6|1237.25|1240|1190.4|1220|1296.3|1293.6|1305.45|1299.6|1282.45||1273.15|1304.65|1301.05|1302|1351|1366|1360.85|1375|1355|1368.25|1354.15|1345.6|1332|1326.1|1336.8|1351.75|1313|1292.65|1311.6|1306.7|1312.9|1300|1290|1313.5|1310.4|1291|1267.05|1277.75|1289.5|1315|1352.55|1349.2|1352|1408.55|1421|1427.6|1420|1445|1464|1455.3|1442.1|1459|1436.1|1416.15|1425.1|1425.55|1430.4|1427.55|1409|1404.1|1427.05|1549.35|1565|1595.05|1586|1615||1701|1705|1690|1725|1692.3|1632.4|1618|1628.5||1584.4|1575|1552|1526.55|1525.2|1536|1551.05|1572.1|1540|1534.9|1542.2|1505|1513.5|1537.2||1523.1|1509|1522|1510.25|1470|1449.45|1429.3|1428.85|1366.4|1354|1318.05|1321.25|1357.25|1405.75|1446.15|1470|1474.05
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP|332|336.5|350|367.5|352.5|348|345.5|341|345.5|336.5|336|308|310|314.5|348|348.5|342.5|312||305.5|312|318|329.5|340|337.5|340|336|297|290|288|278|281|284|284.5|284|277.5|269|267.5|271|278|284|280|244|241.5|239|234.5|240|||248|249|243.5|235|222|215.5|210|203.5|202.5|199.5|203.5|198|192.5|201.5|195.5|196|200.5|204|198|191.5|181|181|179.5|180|179|174|171.5|168.5|170|173|175.5|177.5|179|174.5|166.5|162.5|157.5||151|144|138.5|138|142.5|141|144.5|150.5|149|152.5|150|147|150.5|145|143.5|141.5|138.5||||139.5|141.5|139.5|138|140.5|136.5|136.5|127.5|119.5|117|115|113.5|110.5|109.5|110.5|113|117|116.5|117.5|118.5|118.5|117|115.5|||117.5|115.5|111.5|113.5|112.5|114.5|113.2765|112.2915|113.2765|112.2915|112.2915|113.2765|109.3364|107.3664|105.3964|109.3364|105.8889|101.4563|103.9189|106.8739|||||||||105.3964|104.4114|105.3964|107.3664|107.3664|106.3814|106.3814|104.4114|106.3814|109.8289|108.8439||108.8439|105.3964|106.8739|109.8289|107.8589|108.3514|107.8589|106.8739|108.3514|108.3514|112.2915|114.2615|112.2915|111.799|111.3065|110.814|108.8439|110.3215|120.6641|114.754|112.2915|111.799|109.8289|108.8439|106.3814|107.3664|106.8739|105.8889|102.4414|100.4713|100.4713|99.9788|99.9788|98.5013|101.9488|105.8889|103.4264|105.3964|104.4114|103.4264|102.9339|99.9788|100.4713|99.4863|99.9788|97.0238|91.9017|91.1137|90.8182|94.3642|93.5762|95.3493|98.5013|98.2058|97.4178|102.9339|100.4713|99.4863|101.9488||108.3514|110.3215|112.784|108.8439|104.9039|103.4264|106.3814|107.3664|109.3364|108.8439|113.2765|112.2915|113.769|112.2915|110.814|111.3065|111.3065|106.3814|110.3215|107.3664
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|155|153.6|153.05|152.7|151.75|152.25|152.55|154|153.9|148.5||147.1|151.5|154.25|154.5|153.2|155.25|158.05|156.05|163.1|180.6|179.55|180.2|180.1|179|180.1|178.9|178.6|180.6|180.2|177.6|180.95|181.1|185|186.65|185.1|185.3|187.1|192.35|192.2|192.75|185.75|182||186|187.1|186.15|186.25|188.05|186.25|185.2|185.9|185.4|186.65|187.1|186.2|184.35|180.25|180.1|181.45|180.6|180|183|174.35|173|172.65|172.2|170.1|169.15|168.75|169.05|165.85|166.3|169.05|164.3|172.7|174.45|174.05|173.65|170.15|169.1|174.15|173.5|173.1|171|168.4||166.6|165|164.9|168.15|167.7|167.85|165|167.55|168.2|167.2||173.85|176.6|173|170.3||167.15|168.1||166.25|165.5||163.5|162.45|165.05|169.35|165.25|162.05|160.35|159.6|160.6|159.45|161.1|160.1|163.4|166.15|169.35|171||169.9|167.5|167|168.5|168.95|169.15|171.4|164.7|169|177|178.1|178.6|178|175.3|174.15|177.7|179.15|179.35|181.65|179.5|184.15|181.65|176|179.85|177.45|174.7|175.75||177.1|180|185.5|185.05|188.65|186.5|179.4|179.15|181|178.25|180.2|178.5|183.4|181.05|181.2|184.4|187.55|180.85|180|179|176.1|178.95|168|169.55|178.75|181.3|183.7|183.95|181.2|184.15|185.2|191.1|188.05|188|187.3|184|178.8|177.4|177.5|178.8|177.05|176.2|176.1|177|165.75|165|165|166|163.75|163.75|157.7|156.9|149.5|146.25|148.55|153||150.8|156.7|148.9|137.35|136.5|135.3|135.3|135.5||136.5|139.2|135.75|135.45|137.6|136.5|136.35|137.15|135|135.5|136.05|140.25|143.75|144.45||142.1|138.15|135|135|139.1|139.45|137.2|142.6|144|146|152.05|151.3|151.55|152.05|146|148.6|149.75
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP|2.95|2.94|2.93|2.89|2.85|2.81|2.78|2.76|2.75|2.7|2.69|2.72|2.75|2.74|2.7|2.68|2.68|2.65|2.66|2.64|2.63|2.66|2.67|2.66|2.67|2.67|2.67||2.66|2.66|2.67|2.64|2.63|2.59|2.56|2.57|2.55|2.53|2.5|2.52|2.46|2.42|||||2.42|2.42|2.42|2.42|2.41|2.44|2.42|2.43|2.44|2.4|2.37|2.38|2.37|2.36|2.35|2.28|2.27|2.23|2.26|2.26|2.27|2.27|2.3|2.31|2.3|2.28|2.28|2.27|2.27|2.27|2.26|2.3|2.29|2.27|2.26|2.27|2.25|2.22|2.2|2.19|2.19|2.16|2.15|2.14|2.15|2.16|||2.14|2.16|2.17|2.16|2.17|2.16|2.11|2.11|2.11|2.09|2.09|2.09|2.09|2.11|2.09|2.1|2.08|2.08|2.09|2.08|2.22|2.22|2.22|2.2|2.19|2.2|2.18|2.22|2.26|2.26|2.24|2.24|2.24|2.23|2.22|2.23|2.24|2.23|2.27|2.26|2.27|2.29|2.31|2.31|2.32|2.31|2.31|2.31|2.3|2.3|2.29|2.29|2.27|2.29|2.21|2.19|2.18|2.16|2.18|2.22|2.22|2.23|2.21|2.2|2.16|2.15|2.17|2.15|2.18|2.17|2.18|2.18|2.18|2.19|2.16|2.18|2.15|2.15|2.14|2.17|2.22|2.17|2.14|2.13|2.14|2.18|2.21|2.17|2.2|2.24|2.18|2.11|2.13|2.1|2.13|2.12|2.11|2.06|||2.06|2.02|2.02|2.03|2|2.02|2.01|2.05|2.09|2.08|2.09|2.1|2.08|2.09|2.11|2.08|2.08|2.04|2.02|2.01|2.03|2.03|2.03|2.03|2.03|2.02|2.02|2.03|2.03|2.03|2.03|2.02|2.02|2.03|2.02|2.03|2.04|2.04|2.04|2.04|2.04|2.05|2.05|2.05|2.05|2.03|2.02|2.01|2.06|2.08|2.11|2.12|2.11|2.09|2.09|2.07|2.06|2.03
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP|315.9|317.2|319|322.85|312.3|331|305.55|286.25|282|274.4||276.05|280.75|276.45|276.1|264.75|272.1|275.2|264.1|260.6|270.35|259.5|251.25|250.1|252.9|238|237.15|240.95|243.5|245|242.8|243.35|236|235.85|239|241.35|237.3|242.8|245.45|245.05|246.2|248|249||253|252.05|231|241|255.85|259.55|260.05|261|264.8|265.25|263.3|266.9|268.6|275.1|273.95|267|258.5|254.6|253.25|251|243.25|250.2|255.5|257|253.3|253.35|260.25|243|214|224|232|235|231.5|238.5|238.5|233.1|238.05|235.35|236.5|230.65|224.15|227.65||215|210.5|203.3|200|194.4|193.6|187|185.2|187.2|187.75||188.1|191.6|193.1|193||187.1|186.4||186|188.65||166.4|173.85|183|192.15|200.3|201.15|186.55|189.95|198.25|195.2|194.15|204.35|211.05|187.25|188.15|175.1||177.75|169.3|161.25|152.15|132.4|139.35|146.65|154.35|162.45|166.2|150.8|152.05|142|140.8|148.2|156|164.2|172.8|171|173.25|182.35|191.95|202.05|212.65|223.8|235.55|247.95||260.95|272.3|271.15|273.4|273.2|277|271.75|271.5|272|270.05|274.55|274.65|285.2|281.1|277|284.55|293.5|293.3|298|291.3|289.6|271.1|249.1|262.2|276|290.5|301.2|301|306|314.5|317.35|310.5|307.05|311|323.05|323.25|321.9|322.05|324|328.5|322.5|323.5|326.9|318.5|323|323|325|330|329|334.5|342.4|353|342.2|353|358|345||342.75|332.75|336.05|337.6|330.45|330.1|332|331.8||330|333|330|328|330.3|339.3|315.25|329.55|341.7|340|354.5|361.6|365.3|353.55||337.15|354.85|366|367.5|366|362|366.35|383.85|383.4|384|388.25|384|383|383|383.3|392.5|395.5
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|3101.8999|3085.71|3095.24|3057.1399|3048.5701|3049.52|3068.5701|3095.24|3081.8999|3142.8601|3158.1001|3198.1001|3190.48|3142.8601|3225.71|3239.05|3254.29|3192.3799|3149.52|3142.8601|3190.48|3428.5701|3563.8101|3572.3799|3566.6699|3540.95|3571.4299|3619.05|||3581.8999|3580|3552.3799|3561.8999|3571.4299|3549.52|3562.8601|3557.1399|3535.24|3571.4299|3514.29|3530.48|||||3520.95|3504.76|3447.6201|3454.29|3381.8999|3322.8601|3295.24|3292.3799|3294.29|3238.1001|3227.6201|3262.8601|3245.71|3240.95||3238.1001|3219.05|3243.8101|3257.1399|3233.3301|3199.05|3176.1899|3176.1899|3119.05|3143.8101|3142.8601|3120|3119.05|3123.8101|3095.24|3047.6201|3047.6201|3054.29|2954.29|3083.8101|3128.5701|3147.6201|3161.8999|3167.6201|3161.8999|3504.76|3537.4199|3517.46|3492.97||||3492.0601|3537.4199|3510.2|3537.4199|3582.77|3550.1101|3523.8101|3510.2|3537.4199|3591.8401|3560.0901|3539.23|3519.27|3530.1599|3502.04|3473.9199|3446.71|3401.3601|3481.1799|3428.5701|3420.4099|3401.3601|3358.73|3346.9399|3333.3301|3321.54|3349.6599|3337.8701|3354.2|3356.01|3369.6101|3366.8899|3385.9399|3349.6599|3328.8|3311.5601|3341.5|3337.8701|||3328.8|3310.6599|3239|3202.72||3219.95|3188.21|3120.1799|3102.04|3087.53|3083.8999|3044.8999|3030.3899|3052.1499|3083.8999|3077.55|3063.04|3075.74|3102.95|3095.6899|3103.8601|3138.3201|3129.25|3088.4399|3138.3201|3165.53|3171.8799|3173.7|3148.3|3129.25|3088.4399|3174.6001|3174.6001|3087.53|3084.8101|3038.55|3044.8999|3066.6699|3120.1799||3133.79|3134.6899|3120.1799|3085.71|3065.76|3043.99|3038.55|2999.55|2998.6399|2994.1001|3029.48|2997.73|3024.9399|3022.22|3003.1699|3001.3601|2995.01|3038.55|3056.6899|3071.2|3058.5|3039.46|3049.4299|3065.76|3083.8999|3082.99|3085.71|3083.8999|3092.97|3084.8101|3094.78|3092.97|3106.5801|3088.4399|3088.4399|3083.8999|3083.8999|3083.8999|3070.3|3057.6001|3022.22|3057.6001|3056.6899|3038.55|3020.4099|2975.0601|2995.01|2993.2|2975.96|2975.0601|2950.5701|2939.6799|2943.3101|2911.5601|2948.75|2947.8501|2975.96|2965.99|2950.5701||2993.2|2993.2|2963.27|2950.5701|2949.6599||2970.52|2969.6101|2907.03|2902.49|2947.8501|2997.73|3017.6899|3017.6899|2992.29|2947.8501|3046.71|3048.53|3004.99
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP|1737.65|1724.5|1718.9|1706.6|1689.3|1693.65|1699.2|1715|1700.05|1694.55||1656|1632|1615|1598.1|1579.95|1593.9|1604.7|1586.05|1568.5|1542.35|1525.55|1522.05|1521.5|1480.05|1466.4|1464.05|1444.5|1435.25|1403.75|1401.45|1414.05|1385.5|1397.75|1415.3|1423.8|1399.65|1370|1360.5|1370.1|1368|1374.65|1370||1376.65|1373.05|1368.7|1366.6|1378|1380.9|1391.05|1414.6|1445|1465.5|1445.8|1441|1416.75|1407|1424|1440.6|1426.9|1408.05|1395.85|1411.95|1408|1393|1392.1|1352.55|1356|1346.8|1341.5|1347|1365|1352.3|1336.4|1403.4|1416.3|1441|1448.25|1441.35|1445.65|1435.55|1444|1478|1468.6|1449.15||1454|1430.55|1438.1|1458.1|1465.25|1482|1482.45|1495.05|1522|1513||1520.25|1536.1|1541.9|1522.7||1505.15|1502.75||1504|1524.35||1490|1471|1493.25|1500|1531.2|1536|1558.75|1500.1|1557.05|1540.05|1538|1494.8|1483|1497.05|1535.75|1563.1||1562.4|1545|1534.65|1485.5|1501.65|1518|1592.65|1593.6|1620|1641|1654.35|1645.9|1705|1691.45|1656.5|1680.5|1680|1659.95|1679|1675|1675|1680.15|1642.15|1641|1665.35|1631.3|1669.55||1627.1|1620.65|1592|1591.9|1646.05|1654.2|1658|1663.8|1729.05|1692.15|1653.55|1660|1629.7|1616|1665.05|1692.1|1711|1710|1697.55|1662.95|1710.2|1676.35|1607.9|1617.35|1712|1725.1|1797.1|1810.6|1801.25|1802|1859.2|1881.25|1866.65|1868|1851.35|1863.75|1896.75|1889.55|1872.15|1851.6|1838|1846.1|1855.5|1828.3|1788.6|1740|1730|1711|1718.35|1745.05|1770|1810|1805|1805|1786.4|1799.4||1814|1777.5|1750.55|1755.15|1752.85|1745|1723.8|1712.2||1698|1708.05|1701|1733|1722.6|1677.5|1661.6|1686.85|1675|1695.95|1703.2|1721.05|1748.95|1748.15||1724|1747.05|1730.9|1685|1630|1630.1|1669.6|1714.4|1725|1735.65|1734.25|1733.05|1727.05|1833|1895.2|1895.6|1885
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP|22.5|22.9|22.8|22.6|22.7|22.7|22.9|22.55|22.15|22.7|23.15|23.15|24.4|25|25.15|25.4|25.2|24.8||24.5|24.3|24.1|24.25|24.6|24.4|24.35|24.5|24.2|23.6|23.55|23.85|23.9|23.65|23.2|23|23.25|23.4|23.3|23.65|24.2|24.45|24.25|24.4|24.6|24.8|24.7|24.2|||24.45|24.5|24.45|23.7|23.6|23.4|23.15|23.4|23.85|23.8|23.85|23.8|23.4|23|23.05|23.05|23|23|23|23.25|23.5|23.6|23.1|23.25|23.35|23.1|23.1|22.9|22.6|23.35|24.05|24.05|24.4|24.3|24.05|24.1|24.1||24.3|24.1|24.05|24.35|25.1|25.05|25.65|26.15|26.5|26.35|26.6|26.65|26.7|26.7|26.6|26.4|26.15||||26.25|26.2|26.05|26.05|26.5|26.45|26.15|26.55|26.65|26.5|26.9|27|27.5|27.6|27.25|27.8|28.5|28.2|28.1|28.25|27.9|27.35|27|||28.8|29.3|28.75|29.05|28.8|28.75|28.6|28.35|28.55|27.85|28.05|28.4|28.6|27.8|27.6|27.8|28.15|28.35|28.9|28.6|||||||||28|27.75|27.45|27.45|27.35|27.05|26.75|26.55|26.5|26.5|26.7||26.65|26.05|26.7|26.45|27.05|26.9|26.65|25.7|24.7|26|27.05|26.5|25.7|24.25|23.2|23.65|23.7|23.75|24.1|23.45|23.4|23.8|23.55|22.55|22.4|22.7|22.55|22.75|23.3|23.6|23.7|23.75|23.55|22.5|20.7|20.45|20.3|20.55|20.45|20|19.75|20.15|19.9|19.35|19.6|19.85|20.25|20.4|20.7|21.3|21.5|20.9|21.2|21.15|20.45|21.15|21|21.9|21.7||22.4|22.2|22.45|21.65|20.55|20.25|20.5|20.4|21.2|21.6|22.75|22.4|23.05|23.8|24.4|24.05|23.95|23.75|24.4|24.35
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP|59.4423|58.2805|55.8602|55.473|55.6182|56.0055|54.9405|55.6666|58.3289|57.7965|57.3124|58.5226|56.7315|56.4895|54.9405|54.7469|55.473|53.3431|53.4884|54.3113|54.6501|55.0857|51.9394|51.4553|49.7127|49.1802|49.7611|50.0031|49.3739|48.5026|48.6962|50.1968|48.9382|48.4058|46.5857|45.695|45.4046|45.0561|45.6176|43.9718|45.5014|45.0561||||44.5527|45.1916|42.5583|40.0993|40.6608|40.9706|41.0287|41.1062|39.9832|39.654|40.0412|41.3385|41.5709|41.3191|41.7451|40.4866|39.3636|38.531|37.5822|36.9239|35.8009|34.0196|33.2257|33.0321|33.3032|34.3874|34.6779||35.8396|36.5367|35.6847|36.8852|40.6608|38.4342|37.408|36.7884|36.3237|36.0332|36.4011|35.2975|36.3237||36.7884|38.2793|38.3374|38.6665|39.1506||38.8989|38.5891|38.8989|39.0925|39.7508|39.8283|39.5378|39.3055|38.0082|37.7565|37.6209|37.7371|36.7109|35.5685|36.6044|37.6037|36.0677|36.4934|37.6777|38.2699|38.2144|37.5667|37.4557|37.9368|38.9917|39.1582|38.2144|40.176|40.6757|41.3604|42.2302|41.4714|41.5269|40.4721|39.4913|40.7682|39.8429|38.9546|36.4934|37.5667|37.6777|37.1966|37.2336|36.6414|36.3268|36.8265|36.3083||||||33.588|35.6051|35.235|33.588|34.4022|35.6606|36.2898|35.6051|37.0115|36.5119|38.5475|39.2878|39.3618|38.1959|37.9183|37.8813|36.6599|36.2158|34.2357|35.5126|36.7525|38.1219|37.6592|38.9546|41.1013|41.6935|42.2672|40.8792|39.8984|39.4173|40.3426|40.3426|39.6394|38.9732|38.8436|38.0479|36.993|36.2343|35.6976|35.9937|37.2151|37.0115|36.6414|35.9752|36.0863|37.1041|36.845|36.6229|38.1219|37.3261|36.9005|37.4187|36.1048|36.2343|35.9012|35.6051|33.81|33.0883|32.3111|33.9581|33.5325|33.3289|33.3104|32.7182|32.9588|33.3474|31.9225|30.9602|30.442|30.6456|30.7381|28.9615|29.2761|29.9979|30.8121|30.8121|30.9231|29.9979|30.2939|28.943|28.906|26.4818|26.2227|25.4454|25.3899|26.3337|26.6483|26.7778|26.1301|25.4639|25.7045|23.965|23.4653|22.9286|24.2055|24.4461|24.2055|25.0013|24.3906|24.2426|23.3728|23.8354|24.6312|24.7052|24.4091|25.612|26.3152
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP|3.755|3.775|3.805|3.85|3.875|3.89|3.885|3.91|3.89|3.88|3.885|3.875|3.93|3.905|3.89|3.9|3.915|3.935|3.915|3.925|3.9|3.835|3.875|4.02|4.005|4.025|4.03|4.025|4.005||4.145|4.015|3.99|3.98|3.975|3.915|3.935|3.915|3.89|3.9|3.98|3.97|3.95||3.97|3.91|3.94|3.945|3.94|3.98|4.01|3.95|3.975|3.94|3.945|3.935|3.91|3.9|3.91|3.905|3.92||3.9|3.88|3.9|3.9|3.875|3.865|3.875|3.9|3.91|3.905|3.93|3.925|3.9|3.9|3.9|3.9|3.905|3.9|3.895|3.905|3.9||3.945|3.985||3.9|3.925|3.925|3.94|||3.95|3.945|3.95|3.95|3.95|3.9|3.895|3.92|3.895|3.875|3.905|3.97|3.99|3.975|3.965|3.885|3.88|3.865|3.86|3.89|3.86|3.8|3.84|3.765|3.78|3.715|3.7|3.7|3.775|3.815|3.845|3.94|3.975|3.98|3.975|3.965|3.945|3.9|3.91|3.86|3.8|3.81|3.8|3.845|3.865|3.97|3.975|3.98|3.955|4.095|4.1|4.1|4.1||4.1|4||3.915|4.03|3.93|3.9|3.9|||3.88|3.865|3.9|3.88|3.94|3.92|3.855|3.85|3.88|3.815|3.78|3.77|3.77|3.82||3.81|3.82|3.82|3.82||3.825|3.825|3.815|3.785|3.855|3.88|3.89|3.89|3.87|3.84|3.8|3.775|3.775|3.775|3.78|3.765|3.675|3.635|3.585||3.625|3.58|3.5|3.475|3.445||3.49|3.5|3.55|3.575|3.565|3.5|3.49|3.505|3.49|3.49|3.475|3.5|3.49|3.47|3.45|3.51|3.475|3.465||3.485|3.48|3.49|3.455|3.45|3.45|3.365|3.375|3.555||3.605|3.645|3.645|3.6|3.59|3.6|3.55|3.675|3.67|3.665|3.65|3.685|3.67|3.695|3.665||3.66|3.625|3.695|3.675
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP|32.4|32.43|31.76|31.62|31.8|31.31|32.19|32.03|32.44|32.84|32.8|32.3|32.03|32.81|32.7|32.34|32.88|31.94|31.56|32.01|33.13|33.64|33.9|34.34|33.41|33.58|33.3|33.15|33|32.92|33|33.14|33.31|33.19|32.99|32.99|33.07|33.22|32.72|32.79|33.12|32.62|32.42|33.22|32.81|32.7|32.66|33.01|32.93|33.19|32.55|32.3|32.66|32.55|31.9|31.7|32|31.67|31.62|31.8|31.83|31.5|31.6|31.91|30.4|30.76|32.9|32.58|32.23|32.12|32.36|32.57|32.75|32.63|32.57|32.85|32.65|32.35|32.59|32.55|33|33.05|33|32.97|32.9|32.82||33.44|33.29|32.68|32.9|33.11|32.9|33.05|32.84|33.33|33.84|33.66|34|33.54|33.7|32.6|||32.6|32.61|32.51|32.95|32.77|33.23|33.31|33.04|32.82|32.2|31.93|31.5||31.65|31.22|30.85|31.35|31.6|32.4|32.55|33.07|33.55|33.87|33.72|33.42|33.57|32.61|33.89|33.52|33.82|34.2|34.32|34.67|34.21|34.33|34.41|34.17|33.45|32.7|32.29|31.97|32.01||32.34|32.59|31.71|31.25|31.29|31.38|31.26|31.12|31.3|31.35|31.2|31|30.84|30.61|30.93|30.6|30.6|30.16|29.75|29.6|29.26|28.98|28.37|27.97|27.92|27.83|27.88|27.61|28|28.05|27.94|27.93|27.95|27.93|27.92|27.74|27.91|28.21|28.25||28.03|27.89|27.49|27.3|27.59|27.78|27.8|27.63|27.57|27.54|27.55|27.63|27.46|27.6||27.34|27.3|27.56|27.53|27.67|27.78|27.55|27.57|27.85|27.53|27.49|27.4||27.59|27.69|27.65|27.6|27.61|27.19|27.07|27.31|26.35|27.36|27.35|27.24|27.11|26.01|25.85|25.8|25.74|25.69|26.11|25.9|26.38|26.42|26.33|25.87|25.65|25.37|26.18|26.44|26.97|26.53|26.2|25.62||25.11|26.88|26.87|26.94
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP|39|38|37.25|37|37.5|37.75|37.75|37.75|37.25|37.5|37.5||37.25|37.5|39|39.25|39|39.25|38.75|38.25||37.5||37.75|38|38|37.5|37|36.75|38.25|38.25|38|38|37.5|38|36.75|36.25|36|36.25|36.25|35.75|35.5|35.75|35|34.5|34.5|34.25|35.25|35.5|35.5|35.25|35|35|34.75|35|34.25|33.75|33.25|31.75|31.25|31.5||32.25|31.5|31|31.25|31.25|31|31.5|31.75|30.75|30|30.5|31|30.75|31|31|30.75|31|30.5|30|29.5|||28.75|29.5||29.75|29.25|29.5|29.75|30.25|30.25|30.25|30.5|30.75|31.5|||31.75|32|31|31.25||31.25|32|31.75|31|31.5|31.75|31.5|30.5|30.75|30.5|30.25|29.75|29.5|29.75|29.25|30.5|30|31.5|31.75|31.75|31.5|31.75||32|33|32.25|32|33.25|33|33.5|34.5|34.75|34|33.5|34.25|35|35|35.5|35|34.75|35.5|35.25|35.5|36|36.5|36.75|36.5|36.75|36.5|36.25|36.5|36.5|36.75|36.5|36.5|36.5|36.75|37.5|35|33.25|31.5|31|30.5|30.5|30.25|30.5|31.5||31.25|31|31.5|31|30.5|30.25|30.25|30|30|30.5|30.25|30.75|31.25|31||30.75|30.75|31.25|32||32|32|31.75|31.5|31|31.5|31.25|31|30.5|30.75|30.75|31|31.25|31.25|31.5|32|32.25|32|32.75|33.75|32.75|32.25|31.25|30.5|30|30|30|29.75|29.5||30|29.5|29.25|29|29|||29.5|30|30.25|30.5|30.5|30.25|29.5|29.5|29.25|29.75|29.5|30|30.5|31.25|31.5|31|31|30.5|31.5|32.25|32.25|32.75|33.25
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP|3046|3006|3003.25|3014.6001|2960.8999|2947.8|2935|2950.05|2929.1499|2912.55||3001|3012|3003|2996|3001.2|3033.3|3029.2|3030.05|3050|3095.05|3067.3|3059|3050|3140.5|3150|3118.95|3046.5|3076|3113.05|3120|3100.55|3088.5|3050.7|3032.05|2990.05|2976|3015|3062.1001|3040.05|3022.45|3035.55|3058||3040.05|3062|3121.05|3166.3999|3195|3204.25|3155|3151.3|3033|3015|3033.25|3090|3092|3164.1001|3180|3056.75|2990|2986.1499|2946.3999|2919|2835.05|2811.8|2820|2803.5|2801.1001|2784|2792.3|2805.55|2790|2788|2777.7|2777|2785|2805.45|2795|2802.05|2822.1499|2795.05|2801.5|2756|2753.3|2727.7||2756|2737.55|2685|2696.7|2710|2712.1001|2758.7|2800.05|2931.05|2988.05||2983.75|2971.5|2982.1001|2982.2||2940|2864.05||2848.05|2785||2780|2797.25|2772.8999|2742.95|2739.8501|2754.05|2742.1499|2738.45|2750.75|2760.25|2755.1001|2766.3|2775.7|2900|2955.1001|2962||2975.05|2970|3050|3000|2944.05|2917.05|2893.1001|2963.3999|2952.6001|2934.05|2915.55|2865.2|2697.6001|2690|2681.6499|2675|2704.55|2593.1001|2611|2588|2597.1001|2575.05|2651|2641|2593.7|2555.55|2564.8||2616.05|2640|2641.1001|2660|2652|2651|2695|2685.1499|2656|2660|2622.6001|2641.5|2665.1001|2651.5|2680.8|2716|2720.95|2670.05|2725|2731.55|2761|2741.5|2683.75|2660|2671.3|2678.8|2722.6001|2691|2700|2750.1001|2721.1001|2711|2690.2|2727.7|2702.3501|2690.05|2613.25|2686|2768.95|2677.6001|2601.1499|2820|2889.6499|2925.25|2941.1499|2931|3025.05|2916.75|2917.6001|2852.3|2889.6001|2889.05|2887.8501|2889.8999|2952|2912||2921.3999|2822.5|2784.6001|2807|2722|2682.8501|2706|2851.1001||2927.05|3050|2913.8999|2906|3154.8501|3170|3182.95|3163.25|3272.05|3267.3999|3250|3194.1001|3265|3285||3224.95|3124|2981.3501|3071.95|3121|3131.3|3142|3205|3265.5|3304.8501|3265|3245.8|3401|3654.05|3597.25|3610.6001|3585
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP|5042|5010|4999|5055.4502|5060|5002|5019|4895|4923|4965.1499||4934.8999|5039.0498|5100.4502|5102|5102.6001|5140.1001|5180.1001|5115.0498|5090.1499|5305.8501|5332.5498|5097.75|5021|5115.5498|5184.7998|5187.0498|5210|5205.5498|5229.9502|5248.7002|5290|5144.9502|5081.25|4959.8999|4930.2998|4910|5076.1499|5039.8501|5021.1001|4976.8501|4977.5498|4962.0498||4954|4938.7002|4861.5498|4853.7998|4820.0498|4860|4742.0498|4770|4715.5498|4737.5498|4732.8501|4705.5498|4715|4785.2002|4762.25|4644.7998|4530.0498|4467.9502|4404|4421|4340|4380.0498|4360.3501|4315|4314.1499|4301.6001|4305.1499|4344.3999|4340|4285.0498|4267|4338|4275|4292.6499|4228.5498|4165.9502|4125.0498|4144|4133.5498|4140|4120|4130.1001||4120.0498|4111.6499|4081.1001|4110|4070.7|4124.9502|4159.9502|4114.6001|4158.5498|4248.1001||4250.5498|4251.1001|4270|4273||4323.2998|4270.0498||4256|4116.0498||4029.75|3960.1001|4033.1001|4171.1499|4157|4236|4262|4293.1001|4260.0498|4239.7002|4310|4277|4390|4415.1499|4461.0498|4457||4459.25|4428|4426.2998|4434|4440.3999|4451.1001|4415|4426.6001|4395.6001|4365|4436.2002|4424.8999|4360.0498|4283.0498|4341|4331.5|4351|4329|4430|4402.5|4387.75|4371.9502|4383.75|4366.3999|4270.25|4280|4275||4309|4440|4519.9502|4519.8501|4492.8999|4505.5498|4550|4611.1001|4625|4650|4691|4630.3999|4608|4575|4605.1001|4566.1001|4535.3501|4472|4489.2998|4514|4545.2998|4500.6001|4404|4449|4455.5498|4476|4505.5498|4528.7998|4624.7002|4705.25|4666.6499|4701.7998|4752.0498|4769.7002|4733|4734.9502|4742|4750|4807.5498|4731.0498|4655.5498|4785.5498|4890|4965.5498|4966.5498|4966|5022.25|4970|4955|4836.1001|4801.0498|4783.0498|4802.5498|4833.7998|4705.5498|4542||4461.5498|4455|4351|4422.25|4398.3999|4340.1001|4301|4324||4456|4490.0498|4410.0498|4451.0498|4526.0498|4557.0498|4501|4510.75|4485.0498|4522.5498|4560.3999|4599.9502|4700.6499|4680.2002||4642.3999|4641.1001|4615|4551.2002|4523.8501|4540|4363.3501|4422|4548.0498|4564.8501|4637.7002|4505.5498|4537.6499|4750.5|4800|4806.3999|4861
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP|14.75|14.75|14.75|14.8|14.7|14.7|14.75|14.55|14.4|14.55|14.8|14.7|15.1|15|15.15|15.3|15.25|15.4||15.3|15.75|15.9|15.8|15.8|15.55|15.15|14.85|14.9|14.85|14.9|14.8|14.7|14.3|14.25|14.5|14.45|14.3|14.1|14.2|14.45|14.4|14.35|14.1|14.2|14.15|14.1|14.3|||14.45|14.55|14.5|14.55|14.5|14.65|14.5|14.3|14.65|14.5|14.25|14.2|14.05|13.95|13.85|13.85|13.85|13.75|13.55|13.55|13.6|13.5|13.45|13.4|13.15|13.15|13.05|12.95|13.1|13.55|13.65|13.8|13.8|13.8|13.8|13.65|13.7||13.55|13.45|13.45|13.4|13.35|13.3|13.4|13.4|13.3|13|12.6|12.45|12.4|12.25|12.05|12|11.9||||12|11.95|11.95|11.95|11.95|12.05|12.1|12.05|11.95|11.9|11.55|11.4|11.65|11.75|11.8|11.9|12.2|12.25|12.1|11.9|11.8|11.7|11.85|||12|11.95|11.8|11.8|11.7|11.7|11.75|11.8|11.85|11.8|11.8|12.15|12|11.8|11.8|11.75|11.55|11.5|11.5|11.3|||||||||11.25|11.25|11.2|11.15|11.15|11.2|11.05|10.85|10.9|10.75|10.7||10.7|10.65|11|11.1|11|11|11.05|11.05|11|11.2|11.25|11.3|11.4|11.35|11.4|11.4|11.35|11.45|11.45|11.65|11.65|11.6|11.4|11.15|11.1|11.15|11.2|11.05|11|10.95|10.9|10.95|11|10.9|11|10.85|10.55|10.5|10.35|10.25|10.15|10.2|10.2|9.96|10|10|10.05|9.85|9.84|9.97|9.89|9.74|10.05|10|9.92|10.1|10|10.05|10||10.35|10.5|10.55|10.45|10.35|10.3|10.2|10.1|10.5|10.65|10.9|10.9|11|11.1|11.05|11.05|11.45|11.5|11.7|11.55
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP|6.83|6.79|6.76|6.76|6.8|6.74|6.7|6.82|6.8|6.78|6.77|6.71|6.85|6.81|6.73|6.75|6.77|6.75|6.71|6.78|6.75|6.66|6.65|6.63|6.59|6.49|6.46|6.42|6.45||6.54|6.55|6.4|6.38|6.35|6.34|6.38|6.36|6.39|6.39|6.42|6.41|6.38||6.4|6.37|6.33|6.39|6.3|6.23|6.21|6.19|6.18|6.28|6.27|6.25|6.2|6.19|6.18|6.18|6.17||6.19|6.19|6.2|6.19|6.19|6.18|6.2|6.19|6.27|6.25|6.21|6.19|6.16|6.19|6.22|6.23|6.23|6.27|6.26|6.27|6.26||6.29|6.29||6.28|6.3|6.33|6.38|||6.39|6.41|6.42|6.43|6.42|6.41|6.4|6.4|6.42|6.41|6.39|6.42|6.41|6.39|6.39|6.4|6.4|6.38|6.37|6.38|6.38|6.43|6.41|6.47|6.49|6.42|6.51|6.52|6.53|6.55|6.6|6.61|6.64|6.64|6.64|6.57|6.52|6.55|6.52|6.52|6.56|6.57|6.59|6.61|6.63|6.62|6.75|6.72|6.7|6.69|6.7|6.74|6.76||6.71|6.7||6.71|6.77|6.73|6.7|6.69|||6.69|6.65|6.64|6.66|6.72|6.77|6.75|6.74|6.72|6.66|6.66|6.65|6.61|6.61||6.65|6.64|6.62|6.67||6.7|6.72|6.73|6.68|6.71|6.67|6.7|6.7|6.66|6.65|6.7|6.75|6.83|6.8|6.87|6.89|6.91|6.87|6.86||6.88|6.5|6.42|6.41|6.34||6.39|6.39|6.37|6.38|6.4|6.38|6.33|6.31|6.28|6.28|6.28|6.39|6.36|6.4|6.4|6.36|6.34|6.26||6.02|6|6.1|6.11|6.11|6.16|6.16|6.17|6.2||6.26|6.26|6.21|6.2|6.18|6.2|6.2|6.21|6.24|6.24|6.22|6.28|6.3|6.26|6.26||6.25|6.38|6.43|6.45
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP|6.01|6.13|5.98|6.3|6.34|6.39|6.37|6.48|6.52|6.54|6.59|6.54|6.54|6.62|6.6|6.5|6.46|6.58|6.41|6.49|6.51|6.38|6.23|6.28|6.2|6.15|6.07|6.14|6.23|5.96|5.85||5.72|5.69|5.65|5.7|5.76|5.76|5.8|5.87|5.89|5.9|5.89|5.86|5.84|5.76|5.7|5.55||5.72|5.8|5.85|5.87|5.81|5.84|5.91|5.91|5.89|5.88|5.92|5.83|5.85|5.8|5.7|5.75|5.77|5.8||5.69|5.71|5.8|5.94|5.95|6.02|6.03|6.08|6.06|6.15|6.2|6.23|6.27|6.32|6.19|6.1|6.01|6.05||6.2|6.23|6.21|6.2|6.35|6.35|6.37|6.35|6.45|6.4|6.54|6.58|6.55|6.34|||6.3||6.35|6.35|6.35|6.36|6.33|6.46|6.4|6.52|6.56|6.51|6.6|6.69|6.7|6.66|6.75|6.77|6.87|6.92|7.24|7.22|7.28|7.01|6.95|6.93|6.85|6.92|6.92|6.97|7.09|7.05|7.03|6.83|6.9|6.95|7.03|7.01|7.08|7.2|7.29|7.3|7.23|7.11|7.04|6.91|6.72|6.77|6.93|6.99|6.77||||6.66|6.6|6.6|6.74|6.83|6.7|6.72|6.75|6.82|6.7|6.67|6.68|6.65|6.44||6.42|6.39|6.35|||6.31|6.36|6.33|6.37|6.44|6.5|6.4|6.52|6.4|6.17|5.93|5.71|5.81|5.68|5.54|5.5|5.94|6.17|6.1|6.07|6.24|6.13|6.16|6.08|6.05|6.14|6.02|6.05|5.95|5.85|5.73|5.62|5.77|5.79|5.85|5.69|5.56|5.55|5.5|5.46|5.6|5.81|5.68|5.61|5.71|5.91|5.95|5.9|5.56|5.37|6.06|5.93|5.75|5.88|6.04|6.34|6.38|6.25||6.16|6.03|6.1|6.31|6.35|6.34|6.35|6.34|6.49|6.58|6.82|6.7|6.54|6.5|7.17|
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP|124.52|122.93|121.52|121.97|121.66|119.74|121.08|121.12|121.12|122.76|123.48|124.34|124.96|123.53|121.85|122.16|127.38|127.1|122.06|123.4|127.45|129.62|132.43|131.66|131.05|129.74|128.34|129.26|130.24|131.31|130.94|130.49|130.11|128.57|126.4|123.08|121.79|122.47|118.72|124.05|124.39|123.78|122.97|123.5|122.01|123.43|122.66|120.02|124.66|126.95|130.94|133.65|132.68|135.41|135.17|136.49|136.15|136.32|136.36|136.53|135|134.4|134.07|135.03|134.59|138.64|141.25|141.89|139.51|141.24|142.51|142.18|141.4|140.21|140.5|139.74|137.89|137.36|132.59|131.23|129.66|127.28|129.04|133|133|130.82||126.47|120.63|120.09|123.55|129.55|129.23|131.7|131.67|131.82|130.19|127|127.47|129.15|130.73|130.62|||131.82|134.01|134.75|137.19|135.89|134.93|134.16|134.75|138.61|138.5|138.53|135||131.53|132.69|134.4|143.08|139.94|149.14|153.99|154.38|153.55|157.22|153.82|152.04|152.13|151.7|153.08|151.94|155.5|153.81|154.17|160.51|159.42|158.93|157.39|157.31|157.6|157.35|157.55|160.25|161.91||162.3|162.95|162|155.65|158.23|161.48|163.7|158.6|156.83|154.32|152.72|151.55|151|150.43|150.96|148.65|152.14|148.17|147.52|148.39|141.75|141.36|136.39|135.12|138.31|137.24|139.31|141.5|141.87|141.5|140.2|138.08|138.11|139.01|137.53|137.65|135.3|134.32|134.37||138.51|139.41|137.65|138.07|140.68|140.95|140.41|137.85|137.39|142.1|141.2|141.93|140.37|139.75||141.88|141.9|140|140.11|138|141.22|141.63|140.49|141.21|145.01|144.33|137.78||138.34|137.42|136.45|131.57|129.06|127.3|125.07|124.65|124.42|125.14|124.63|122.71|119.54|119.34|119.83|117.75|117.97|117.3|118|119.4|114.9|113.76|111.93|110.98|108.19|107.84|109.15|109.39|110.07|113.03|115.01|114.63||109.21|112.74|110.61|112.36
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP|57.8844|57.7314|57.2628|57.7792|59.5388|60.0934|59.3571|57.9226|57.5784|57.4445|57.5306|57.3871|57.3202|56.995|56.8516|58.1522|58.6494|57.7792|56.6317|57.5306|58.6112|58.8789|59.0893|59.1754|58.6877|59.0033|59.3666|59.7109|58.2095|57.5593|57.2054|56.4308|58.6112|60.3612|60.782|61.5279|61.8913|62.159|62.3216|61.7191|62.6467|60.4664|60.0743|60.1986|59.0415|59.644|57.7314|57.6166|58.8216|59.577|60.256|60.1795|60.256|59.0511|58.3243|57.8557|57.8557|57.7792|57.8557|57.9992|58.0183|57.6931|57.2437|56.2204|54.5182|55.8953|57.6358|56.9664|56.7942|55.0538|55.3789|56.7368|56.3352|55.9622|55.8475|56.0483|56.1057|55.7136|55.8475|55.9431|55.7423|55.8475|56.1344|56.45|58.0374|57.7792||58.6972|61.1358|60.7246|60.8202|61.1167|60.8585|60.3229|59.5483|59.8352|59.7396|60.9158|63.2301|60.868|59.6535|58.6972|||58.7259|60.1604|63.144|61.92|63.1153|61.2984|63.4118|63.8899|63.0484|63.3161|62.0538|60.4568||59.5866|62.006|60.9637|62.159|61.2027|61.6522|61.8434|61.394|62.532|63.1249|62.8667|62.6372|63.7082|62.5511|62.7806|61.4131|61.5087|61.8721|62.2068|62.6372|61.2697|61.7191|62.9527|62.4459|60.5811|59.883|58.7068|57.6836|58.659||59.3953|59.491|58.1426|56.7082|58.1426|57.8653|56.9281|56.2491|57.8557|58.4295|57.3967|57.3871|57.0429|57.0907|57.3871|57.4732|57.5784|57.4063|57.0292|57.6191|57.1743|56.8068|54.6502|53.7024|53.7701|53.6927|51.5458|51.6425|53.1899|53.48|53.5283|53.3252|53.3736|52.7063|51.9326|51.0139|53.0641|54.0989|55.0854||55.5399|55.3658|54.6695|54.5535|55.8203|56.5457|56.1298|56.478|55.9944|56.1975|56.0911|55.917|55.4335|55.4142||55.4142|54.8532|55.2401|55.1144|54.6888|53.7701|51.5071|51.2654|51.9133|51.4878|50.7335|49.1764||48.7799|48.2577|48.1997|47.9579|47.8709|47.7935|47.1939|47.455|45.3758|45.3274|46.2075|46.0044|45.9464|46.0431|46.3719|45.9367|46.0721|47.8419|49.0797|48.8766|49.9095|49.6749|49.3719|49.2839|49.4207|49.3719|49.929|50.6719|51.8839|52.0599|51.014|50.2614||49.3132|49.8117|49.8704|50.0941
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP|62.4|62.1|61.8|62.4|62.2|62.1|62.2|62.2|61|61.3|62.1|61.7|64.5|64.7|66.4|66.2|64.5|64.3||65.6|64.2|64.1|64.3|64.6|64.3|64.8|64.2|65.3|66.2|66.2|66.3|66.8|67|67.6|66.6|67.9|67.3|66|65.7|65.9|64|64.1|64|64.8|64.7|64.4|65.8|||66.6|66.5|67.2|68.1|68.5|68|65.5|65|65.3|65.1|65.7|65.2|66.2|65.4|65.5|65.1|64.9|64.6|64|64.2|63.8|63.8|63.8|64.1|63.6|62.7|62.4|61.7|61.5|61.7|62.3|62.5|63.1|63.1|63|63.3|63.6||63.9|62.6|62.5|62.7|63.9|64.1|65.3|66.5|67.1|67.5|66.8|66.7|66.7|66.8|65.9|65.4|65.3||||66|65.7|65.3|65.1|65.9|66.1|65.4|65.7|65.1|64.1|64.2|63.3|64.8|64.8|65.1|67|70.2|70.1|71.5|66.5|64.6|64.1|63.9|||65.1|65.7|65|65.6|65.4|64.5|64.7|64.1|64.9|64.6|64.8|65.8|66.4|66.4|66.2|66.1|66.5|63.3|62.4|62.1|||||||||61|61.2|61.3|62.5|62.9|62.9|62.5|60.8|61.1|60.8|60.1||60.5|59.5|60.2|61.6|61.2|61.2|62.4|61.7|61.2|62.6|63|63.8|63|63|62.6|63.2|63.3|63|64.4|66.2|65.8|65.5|64.6|63.4|62.7|63.2|63.3|62.8|62.7|64|65|63.7|63.3|63.5|63.6|63|62.6|62.6|62.1|61.2|60.5|58.2|57.6|57.1|56|55.6|56|56.5|57.1|58.8|58.7|57.1|58.3|58.1|55.8|57.4|55.2|57.1|57.1||58.3|58.2|57.9|56.7|56.5|54.4|54|53.4|55.2|55.6|58.8|59.4|60.5|61.5|61.3|62.5|63.5|62.5|64|63.5
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP|2.351|2.365|2.365|2.351|2.35|2.34|2.311|2.255|2.253|2.195|2.178|2.072|2.065|2.153|2.18|2.195|2.176|2.189|2.2|2.212|2.202|2.2|2.181|2.24|2.24|2.24|2.24|2.241|2.242|2.229|2.227|2.23|2.227|2.211|2.24|2.243|2.25|2.201|2.29|2.18|2.268|2.21|2.17||||2.17|2.17|2.261|2.248|2.256|2.3|2.34|2.305|2.29|2.2|2.166|2.137|2.177|2.2|2.15|2.123|2.074|2.044|2.04|2.04|2.025|1.983|1.995|1.99|1.99|1.985|1.98|1.915|1.93|1.998|2|1.999|1.998|1.9|1.875|1.86|1.786|1.734|1.75|1.741|1.733|1.75|1.712|1.7||||1.727|1.722|1.711|1.702|1.795|1.69|1.731|1.731|1.72|1.71|1.71|1.69|1.676|1.65|1.65|1.6|1.6|1.635|1.635|1.621|1.611|1.63|1.553|1.531|1.516|1.513|1.56|1.56|1.599|1.6|1.643|1.679|1.68|1.699||1.72|1.636|1.557|1.651|1.7|1.5|1.503|1.662|1.702|1.711|1.715|1.604||1.515|1.68|1.605|1.68|1.672|1.79|1.755|1.755|1.755|1.76|1.805|1.851|1.73|1.913|1.915|1.91|1.926|1.974|1.97|2|1.973|2.082|1.971|1.996|1.96|1.94|1.929|1.934|1.932|1.931|1.955||1.918|1.912|2.006|1.886|1.921|1.977|1.95||2.001||1.999|2|1.998|1.951|2|1.921|1.95|1.92|2|2|1.961|2|1.968|1.951|1.99|1.98|1.961|1.901|1.86|2.05|2.075|2.105|2.132|2.132|2.13|2.131|2.13|2.15|2.132|2.169|2.13|2.16|2.13|2.13|2.12|2.075|2.293|2.33|2.34|2.355|2.38|2.355|2.34|2.359|2.362|2.363|2.361|2.37|2.38|2.413|2.38|2.375|2.36|2.354|2.34|2.341|2.345|2.305|2.301|2.3|2.316|2.316|2.313|2.311|2.305|2.33|2.323|2.321|2.31
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP|405.1|408.6|412.45|412.25|414|419.25|421|414|405.95|401||398.9|401|400|402.2|402.85|403|403.6|404.15|402.05|394.1|398.25|395|391.2|398|398.5|400.05|404.1|411|414.1|405.05|405|397.05|401.5|401.75|386.95|379.9|384.7|384.3|378|375.25|375.6|374.6||371.3|371|367.15|364.4|371.05|367.95|363.4|362.4|373.6|376.35|376.1|375.85|376.05|374.25|371.1|369|373|377.6|378.1|386.2|382|375.55|378|373.3|358.45|354.55|351.1|339.1|333.25|334.65|332.45|331|329.05|322.85|316.45|315|309.3|290|303.5|309|305.1|305.25||303.8|303|302.7|299.1|300.25|294.3|295.35|296.3|300.5|298.05||296.5|292.75|286.8|286.85||290|289.1||295.6|297.55||287.4|283.25|284.1|286.1|292.15|292.2|288.35|276.65|286|283.5|289.1|280.75|286.8|294|295.1|297||294.05|296.1|291|299.15|298.8|308.4|313|312.65|312|315.05|314|317.5|321.5|315.45|333.3|328|318.2|306.05|315|307.85|306.1|303.9|300.05|291.55|298.15|298.55|286.5||297|294|297|310.1|307.55|303.1|301.75|300.1|295.9|293.2|288|285.5|271.1|267.2|269|270|269|265|263.9|265|262.1|254.8|247.55|250|254.65|261.5|266.75|272.5|274.5|278|280.5|281.35|276.5|272.1|275.15|278|279.15|277.55|275.4|276.95|274.4|279.5|278.35|278.25|271.25|268.25|264.5|258.15|257|266.45|270.05|262.05|261.1|257.6|250.05|249.3||249.05|249.45|247.75|257|257.3|254.65|250.75|249.25||246.1|253.55|253|251.7|250.15|253.55|252.4|252|252.6|248.9|246.8|247|241.1|229.55||228.25|224.6|231.5|231.9|232.6|240.5|240|246.9|254|253.9|242|235.1|232.6|234.5|225|226.85|226.8
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP|29983.418|29983.2207|29633.4297|29878.877|28789.4414|28614.793|28285.2305|28258.3906|28311.3281|28042.5469||28090.8457|27359.8867|26296.2539|26274.3008|26999.043|26670.9609|27188.9863|27770.2617|27408.1367|28122.4219|27407.5449|27341.9277|27164.3184|27504.7363|27608.3418|27611.5977|27381.4453|27490.2324|27351.252|27490.9219|27784.9648|27085.3809|28034.8496|27534.584|27368.125|26398.7246|26544.8574|26795.2871|26740.0801|26641.3594|26653.8906|26345.3438||26740.0801|27055.7793|26636.5234|26228.418|26159.8418|26641.3594|27197.0293|27406.0645|27386.3301|27184.0527|26530.8477|26195.3145|25979.7168|26083.2227|26208.1895|26444.0156|26222.9902|25851.9863|25709.3555|24681.8379|24290.9004|23488.7988|23621.9551|23507.3984|23511.7402|23725.0684|23586.582|23537.9863|23029.9746|23003.0859|22695.4785|22892.8203|22886.9004|22942.207|23198.7031|23237.2832|23469.1133|23089.1777|22891.834|22558.4727|21906.1035|22059.0449||22000.0391|22030.5293|21963.6797|21866.3887|21831.3594|22003.7891|22240.6016|22398.4766|22464.0918|22447.8125||22397.4395|22694.5898|22505.7324|22398.4766||21965.8496|22141.9785||22272.2754|22497.1484||22288.9512|21913.4063|21909.6563|21441.3613|21452.4121|21905.1172|22301.7773|21831.1133|22576.0859|22548.1602|22861.8867|22580.8711|22991.8379|23020.4531|23089.1777|22939.9375||22793.4102|22852.3652|22388.2148|22105.9629|21678.8145|21362.4238|21411.8086|21313.0879|21411.7598|21769.9375|21572.1992|21659.9668|21271.6445|21214.416|21955.4395|22510.0234|23013.2012|22941.1699|22448.207|22340.457|22201.1328|22539.3789|22213.959|22250.4688|22102.4609|21979.3184|21969.5||22122.4902|22339.7656|22230.6855|22318.6992|22201.1328|22218.9434|22112.3281|22008.8711|21709.5996|21791.6445|21738.3613|22055.0977|22077.793|21869.5957|21714.7305|21315.1094|21017.5156|21115.7441|21609.1016|21660.0176|21734.3164|21957.3633|21855.7813|21855.7813|22201.1328|22447.8125|22556.4004|22508.002|22645.1543|22891.834|22853.3516|22822.8145|22620.4863|22595.7695|22548.457|22547.4707|22668.9355|22612.1992|22694.4902|22990.5059|22859.2734|22759.9102|22462.6621|22546.4844|22595.8184|22595.8184|22695.4785|23001.3594|22812.6992|22700.8145|22716.3828|22705.0039|22501.2754|22450.7109|22167.8047|21235.5762||21226.0547|21711.6895|21901.1816|22082.1055|21767.8711|21886.8984|21501.5332|21431.3535||21721.2109|21904.9922|21772.7266|21964.0762|22282.0723|22291.5957|21656.5078|21735.2578|22215.416|22217.3203|22357.6309|23000.9551|23201.0176|23513.2988||23181.5449|22543.9824|22683.8164|22168.2813|22091.627|21937.4141|21539.3359|21996.4043|21805.959|21805.959|22328.9219|21844.0488|21546.9551|21472.8242|21479.2988|21567.9043|21639.3672
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP|46.45|46.3|46.05|46.2|46|46.55|47.1|47|46.8|47.7|48.25|47.95|50.5|51.3|51.9|53.3|54.4|54.2||56.3|57.7|57.6|56.8|56.2|55.6|55.1|54.9|55.4|55.3|54.8|54.8|54.7|54|54.5|55.6|55.2|54.9|54|54.3|54.7|54.2|54|54.1|53.9|53|52.8|52.8|||53|54.1|54.7|55.1|54.7|54.5|54.7|54.9|55.1|55.2|55.3|55.3|54.6|53.6|53.5|54.7|54.7|54.7|54.6|55.2|55.6|54.5|54.4|54.8|54.8|54.9|54.6|54.4|54.6|55.2|56.3|56.8|56.8|56.5|56.2|55.9|55.5||55.6|54.7|54.4|54.7|55.4|55.8|57.1|58.1|59.2|58.2|58.5|59.1|58.6|58.2|58.2|58.7|58.6||||59|59|58.5|59|59.5|58.6|58.7|59.1|58.5|57.2|57.7|58.2|59.1|59.6|59.1|59.6|61.2|61.2|60.8|61.4|60.9|60.5|60.6|||61.9|62|60.8|61.4|60.7|59.6|59.9|61.5|62.6|62.3|61.4|59.9|59.3|58.3|57.2|57|57.4|58|58|57.6|||||||||57|57.2|58|57.5|57.8|56.8|56.8|57|57.6|56.8|55.9||56.4|56.4|58.2|57.8|57.4|55.9|54.9|52.3|52|53|54.6|54.7|54.6|55|53.6|53.5|53.8|53.6|54.5|55.6|55.3|54.8|54.8|53.5|52.8|53.1|53|53.5|53.7|53.1|53.3|53.6|53.1|53.1|51.7|51|50.4|50.6|51.3|50.8|49.8|48.9|48.9|48.1|48.45|48.15|47.95|48.05|48.55|48.9|49.65|49.6|51.5|50.9|50.9|54.2|53.5|55.1|55.5||57.5|58.5|58.4|57.6|57.2|57.6|58.5|57.9|59.2|59.6|61|62|63.3|65.1|65|66|67.2|65.7|65.1|63.8
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP|18.7|18.45|17.8|18.2|18.5|18.6|18.65|19.05|18.65|18.9|19.9|20.1|20.9|21.1|21.7|21.8|21.15|20.25||20.7|21.1|19.6|19.1|17.95|17.7|17.45|17.35|17.85|17.75|17.7|17.8|17.85|17.85|17.8|17.9|18|18|18.1|18.3|18.85|19|19.2|19.15|19.3|19.45|19.75|19.6|||19.2|19.2|19.95|18.5|18.05|17.75|17.65|17.7|18.1|18.35|18.4|18.6|18.25|18.5|18.3|18.3|18.45|18.25|18.25|18.5|18.5|18.7|18.9|18.9|18.65|18.4|18.35|18.1|18.25|18.5|18.65|18.65|19|19.1|19.5|19.45|19.05||20.25|20.2|20.2|20.2|20.4|20.3|20.2|20.45|20.35|20.6|20.45|20.35|20.15|20.1|20.15|20.15|20.1||||20.55|20.7|20.4|20.35|20.45|20.4|20.2|20.2|20.2|20.15|20.1|20.25|20.95|20.8|20.85|21.2|22|22.1|22.2|22.5|22.2|22.2|22.7|||23.3|23.35|23|23.25|23.2|23.2|23.25|23.1|22.9|22.2|22.5|22.7|22.8|22.9|22.85|23.2|23.15|23.1|22.65|22.45|||||||||22.2|22.1|22.4|22.3|22.3|22.1|22.2|21.6|21.3|21.2|20.75||21.25|21.45|21.75|21.45|21.05|20.85|20.8|20.3|21|21.95|24.35|24.8|24.6|24.5|24|24.35|23.85|23.95|23.4|23.6|23.6|23.35|23.05|22.95|23|23.4|22.95|24.5|24|23.3|23|22.8|23.2|23.1|22.65|22.55|22.05|21.7|21.3|21.5|20.2|20.3|20.7|20.25|20.15|20.15|19.4|19.35|19.1|19.1|18.8|18.55|19.2|18.35|17.4|17.55|17.05|17.85|18.45||18.65|18.65|18.65|18.2|17.2|16.7|16.8|16.5|16.5|16.45|16.9|16.55|16.5|16.55|16.5|16.6|16.65|16.6|17.1|16.9
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP|16.2|16.2|16|16.2|15.84|15.9|15.9|16.2|16.2|16.5|16.42|16.36|16.8|16.7|17.1|17.1|17.98|17.78|17.3|17.36|17.94|18.3|17.54|17.38|16.6|17.28|17.02|17.2|17.54|17.4|17.94||19.1|19.8|19.14|19.42|19.24|19.08|19.6|20.1|19.82|19.6|19.66|20.05|20.5|21.25|20.9|20.85||21.5|22.2|21.95|22.35|22|21.8|21.15|20.9|20.55|20.2|21|20.3|20.8|21|19.82|19.92|20|19.92||20.3|21.3|21.8|21.4|21.8|22.45|22.6|22.95|22.85|23.2|23.3|23.9|23.9|24.5|24.05|23.5|23.45|24.4||24.1|23.55|22.5|22.75|22.95|23.2|24|24.35|24.5|26.6|26.8|26.5|26.65|26.75|||27.2||27.7|26.9|25.5|26.35|27.3|26.55|26.15|26|25.45|24.65|23.7|22.9|23|22.1|22.35|22.5|22.5|21.8|23.2|23.1|24.1|25.6|25.4|25.55|25.3|24.5|24.45|24.75|24.4|24.75|26.5|26.35|26.5|26.1|26|27.4|26.7|26.35|26.75|26.95|27.55|26.8|27.3|27.2|25.9|25.3|24.7|24.55|24.25||||23.6|24.2|24.2|23.25|25.15|25.05|24.6|24.9|26.15|26.5|24.75|24.5|22.5|20.6||20.65|20.25|20.55|||20.1|19.88|19.34|19.3|20.05|19.96|20.35|20.5|19.98|19.8|20.7|19.84|19.56|21.3|20.3|19.78|20.2|18.88|18.02|17.7|18.86|19.4|19.5|19.46|19.9|21.3|19.88|19.92|18.9|18.02|16.84|15.84|16.2|16.84|15.68|15.38|14.34|13.7|13.64|12.92|12.9|14|12.8|12.26|12.6|14.32|15.18|16.2|15.96|15.12|15.44|15.02|15.2|15.52|16.2|16.76|16.84|16.22||15|15.6|16.64|17.68|18|17.98|17.98|18.14|18.86|19.04|18.88|20.65|20.65|20.45|19.8|
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|244.17|243.22|244.17|241.33|240.38|240.38|243.22|245.12|247.01|245.12|244.17|243.22|242.28|242.28|242.28|244.17|245.12|242.28|242.28|246.06|245.12|248.9|250.79|252.69|254.58|257.42|257.42|261.2|||260.26|260.26|261.2|257.42|258.36|256.47|253.63|253.63|252.69|254.58|251.74|250.79|||||247.01|247.01|248.9|247.01|247.01|247.01|249.85|247.01|246.06|241.33|239.44|242.28|244.17|247.01||244.17|242.28|240.38|242.28|239.44|238.49|240.38|240.38|242.28|243.22|243.22|246.06|243.22|241.33|246.06|248.9|251.74|250.79|254.58|253.63|256.47|257.42|258.36|259.31|261.2|262.15|262.15|263.1|264.99||||264.99|264.99|264.99|261.2|261.2|260.26|256.47|252.69|261.38|264.09|265.89|265.89|270.4|269.5|267.69|262.29|262.29|261.38|260.48|258.68|256.88|259.58|263.19|261.38|264.09|258.68|264.09|263.19|270.4|270.4|274.9|274.9|274.9|274.9|278.51|275.81|273.1|270.4|||270.4|278.51|280.31|281.21||281.21|282.11|282.11|282.11|284.82|286.62|287.52|289.33|290.23|289.33|284.82|283.02|282.11|282.11|285.72|285.72|283.92|285.72|281.21|276.71|274.9|276.71|274.9|273.1|271.3|274.9|274.9|274|273.1|270.4|263.19|263.19|270.4|274.9||283.02|285.72|283.92|283.02|283.02|283.92|284.82|284.82|285.72|286.62|289.33|292.03|291.13|292.93|295.63|295.63|292.03|293.83|302.85|305.55|304.65|301.04|300.14|303.75|307.35|303.75|302.85|303.75|302.85|303.75|301.94|307.35|311.86|311.86|315.46|314.56|315.46|314.56|308.25|308.25|306.45|308.25|309.15|306.45|306.45|304.65|305.55|304.65|300.14|307.35|300.14|295.63|291.13|285.72|287.52|277.61|281.21|281.21|281.21||276.71|277.61|273.1|264.09|262.29||270.4|276.71|270.4|274.9|287.52|293.83|297.44|296.54|302.85|301.94|299.24|303.75|0.3057
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP|26.85|26.65|26.5|26.5|26.45|26.5|26.55|26.45|26.25|26.5|26.7|26.5|26.9|27.2|27.35|27.3|27.65|26.7||26.25|26.25|26.3|26.3|26.3|26.3|26.05|26.1|26.35|26.2|26.2|26.15|26.1|26.3|26.35|26.4|26.45|26.4|26.55|26.8|27|27.45|27.55|27.4|26.6|26.3|25.95|25.8|||25.9|26.25|28.7|28.9|29|29|29|29|29.15|29.2|29.1|28.9|28.75|28.65|28.45|28.25|28.3|28.6|28.65|28.75|28.6|28.7|28.5|28.1|28.35|28.5|28.4|28.25|28.15|28.2|28.65|28.55|28.55|28.8|28.6|28.5|27.95||27.9|27.9|27.7|27.75|27.45|27.2|27.35|27.75|27.85|27.85|27.85|27.9|27.95|27.85|27.7|27.7|27.6||||27.8|27.65|27.75|27.9|27.75|27.7|27.9|28.05|27.85|27.65|27.2|27|27.45|27.35|27.15|27.45|27.65|27.2|27.2|27|26.8|26.55|26.55|||27.15|27|26.6|26.8|26.5|26.5|26.75|26.6|26.7|26.4|26.25|26.4|26.35|25.85|25.6|25.5|25.5|25.45|25.5|25.45|||||||||25.25|25.1|25|25.2|25.2|25.4|25.5|25.4|25.4|25.2|25||24.9|24.55|24.9|24.95|24.95|24.6|24.8|24.7|24.6|24.95|24.95|25.2|25.25|25.1|25|25.05|24.85|24.75|24.9|25.25|25.15|25.1|25.15|25.1|24.85|25.05|25.2|25|24.7|24.85|24.75|24.5|24.5|24.2|23.95|23.9|23.8|23.8|23.45|23.2|22.8|22.9|23.05|22.6|22.25|22.2|22.1|21.9|21.8|22|21.8|21.3|22.1|21.95|21.9|22.7|22.3|23.1|23.3||24.1|24|24.05|23.95|23.75|23.65|23.8|23.5|23.95|24.2|25.35|25.2|25.55|25.65|25.5|25|24.9|24.75|25.2|25
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP|18.22|18.64|18.4|18.8|18.52|18.1|17.82|18.9|18.3|18.56|18.98|18.64|18.82|19.12|19.3|19.4|19.4|20.15|20.15|20.3|20.4|20.5|20.7|20.4|20.3|19.9|19.74|20.5|20.55|19.9|20.1||21.05|20.7|20.65|20.45|19.94|19.36|19.94|20.05|20.4|19.18|18.1|17.66|17.28|17.94|18.08|17.62||18.82|19.96|20.55|19.8|19.44|19.4|18.42|18.54|18.3|18.5|19.66|19.84|20.85|20.25|20.25|20.5|20.05|20||19.66|19.56|20.25|20.75|20.7|20.7|21.15|21.05|20.35|20.5|20.8|20.65|20.75|21.5|21.95|21.95|22.35|22.85||23.2|23.4|23.15|23.2|24.25|25|25.1|27.2|27.25|28.15|27.85|27.6|29.15|29.4|||28.35||29|28.85|28.75|28.5|28.65|28.55|29.5|30.45|28.25|28.1|30.1|29.95|31.75|31.1|32.15|31.8|32.2|31.8|32.55|32.3|33.55|32.6|32|31.6|32.15|31.8|31.75|30.95|30.1|28.75|29.15|28.3|27.85|29|30.1|29.85|30.95|31.25|31.2|31.05|31.3|31.5|32.35|33.15|32.1|31.95|32.1|33.8|31.85||||31.95|31.25|30.5|29.75|29.45|29.05|29.9|29.55|32.75|33.15|32.75|32|31.2|29.05||29.1|28.5|27.55|||26.75|29.1|28.95|29.3|29.4|29.55|30.25|31.05|31.35|31.35|31.9|31.25|32.85|33.2|32.35|35.35|35|33.8|35|35.9|37.5|40.05|38.2|36.95|36|36.85|37.15|36.4|35.9|35.3|36.8|35.65|36.5|35.95|35.6|34.9|33.3|32.5|33.1|33.4|34.4|36.15|37.6|35.6|35.2|35.3|33.8|35.75|35.25|34.8|32.5|31.65|28.25|28.4|29.35|38.15|37.3|36.55||35.1|34.65|35.2|35.2|35.15|34.7|35.8|36.75|36.45|36.65|35.55|37.75|38.65|39.1|38.2|
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP|315.5|316|320|326.5|321|328|314.5|312.5|317.5|312.5|313.5|308.5|324|319|342|348|342.5|340||348|371|360|351|317|309.5|300|298|292|305|311|308.5|307|314|320.5|314|318.5|312|305|315|309.5|300|298.5|297|293.5|290|291|295.5|||311|322.5|329|331.5|335|328.5|335.5|329|325|319.5|339|331.5|328.5|331|336.5|333|328.5|315.5|306|316.5|306|305|303|305|288|279.5|280|276|274|278|273|277|283|279|271|275|275||276|265.5|263.5|267.5|286|286|297|301.5|309|308|307|310|316|320|325|320|316||||309|310|303|315|316.5|325.5|323.5|322.5|318.5|304.5|299.5|291|295|289|278.5|287.5|287|277|278|280.5|267|286.5|275.5|||277|270|261|276|259.5|246.5|238.5|233.5|244|244|243.5|260|246|242.5|241|232|218|207.5|200|196|||||||||185.5|184|182|185.5|186|184|185|174.5|174.5|172.5|165||165|163.5|165.5|170|166|165|170|170|171.5|177|178|186|181|183|183|186|187|187.5|195.5|207|205.5|203|198|192|202|205|202|197.5|195|200.5|188|187|177.5|172|177|174.5|170|170.5|165|155|157|151.5|149.5|148.5|141.5|138|138|137.5|139.5|150.5|146|144.5|148.5|148|140.5|142|137|139|145||156.5|159.5|156.5|156|151|142|145|144|150|148|161.5|162.5|165|169|168.5|170.5|174|167.5|174.5|174
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP|1961|1978|1989|1940|1891|1895|1853|1855|1876|1875|1924|1950|1965|1940||1851|1868|1803|1794|1831|1869|1892|1869|1854|1846|1830|1826|1814|1813|1830|1836|1801|1832|1760|1808|1786|1796|1773|1773|1780|1799|1792|1786|1759|1720|1725|1754|1746|1780|1824|1858|1827||1823|1831|1797|1795|1779|1756|1736|1710|1690|1660|1646|1677|1749|1757|1717|1741|1736|1723|1701|1704|1700|1704|1709|1729|1694|1689|1769|1810|1813|1777|1772|1835|1826||1801||1808|1825|1785|1783|1803|1771|1770|1770|1794|1824|1805|1743|||1809|1789|1756|1763|1760|1777|1764|1780|1765|1762|1776|1754||1708|1694|1689|1719|1743|1770|1830|1886|1906|1923|1928|1935|1963|1967|1921|1927|1941|1960|1927|1930|1954|1934|1951|1942|1954|1941|1937|1956|1924|1934|1941|1908|1889|1888|1831|1863|1881|1861|1846|1848|1840|1790|1820|1830|1832|1853|1830|1803|1803|1800|1792|1735|1741|1730|1703||1715|1722|1735|||1741|1747|1741|1732|1682||1693|1768|1791|1795|1789|1740|1745|1738|1722|1699|1727|1774|1766|1771|1774|1797|1765|1716|1688|1666|1660|1672|1665|1679|1695|1653|1650|1680|1686|1666|1662|1694|1707|1691|1670|1665|1665|1634|1592|1576|1593|1590|1576|1481|1527|1492|1497|1478|1496|1489|1488|1510|1636|1640|1659|1652|1656|1648|1640|1696|1757|1749|1747|1689|1717|1735|1687|1671|1691
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP|2.22|2.21|2.21|2.2|2.215|2.23|2.23|2.22|2.21|2.235|2.23|2.205|2.19|2.185|2.19|2.16|2.15|2.145|2.12|2.145|2.105|2.08|2.24|2.26|2.26|2.255|2.245|2.225|2.215||2.205|2.215|2.225|2.21|2.175|2.17|2.175|2.155|2.155|2.195|2.19|2.195|2.195||2.22|2.185|2.18|2.15|2.115|2.11|2.125|2.115|2.1|2.09|2.085|2.085|2.09|2.065|2.055|2.1|2.11||2.115|2.115|2.08|2.05|2.035|2.035|2.04|2.055|2.06|2.035|2.035|2.04|2.01|2.04|2.04|2.055|2.04|2.055|2.035|2.04|2.04||2.05|2.055||2.05|2.025|2.025|2.05|||2.05|2.06|2.05|2.04|2.085|2.08|2.045|2.04|2.035|2.035|2.035|2.03|2.025|2.03|2.005|2.025|1.995|2.035|2.035|2.04|2.02|2.025|2.02|2.04|2.005|1.99|2.03|2.01|2.01|2.045|2.075|2.095|2.05|2.04|2.07|2.075|2.07|2.06|2.09|2.065|2.02|1.97|1.955|1.935|1.925|1.965|1.95|1.95|1.94|1.89|1.89|1.895|1.905||1.915|1.915||1.915|1.945|1.945|1.94|1.965|||1.955|1.955|1.95|1.95|1.935|1.93|1.94|1.945|1.935|1.92|1.89|1.89|1.875|1.85||1.87|1.87|1.865|1.87||1.835|1.825|1.825|1.82|1.815|1.775|1.78|1.76|3.48|3.4249|3.479|3.5061|3.497|3.5241|3.5061|3.5151|3.5511|3.47|3.461||3.452|3.4069|3.3799|3.2447|3.2176||3.2357|3.2266|3.2897|3.3348|3.3438|3.2717|3.2627|3.2807|3.2807|3.3078|3.2988|3.3348|3.4249|3.443|3.461|3.47|3.452|3.3799||3.3078|3.2897|3.2897|3.2447|3.3078|3.5151|3.5511|3.5601|3.5331||3.5421|3.5421|3.5241|3.5061|3.5061|3.47|3.4339|3.3889|3.497|3.5511|3.5691|3.5241|3.5511|3.5601|3.47||3.461|3.461|3.5331|3.5061
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP|901|895.95|903|914.4|911.05|900.1|888|890|893.85|891.95||891|903|908.05|921|922.35|920|916.25|912|913.05|925.6|922|921|924.8|916.05|920.4|930|922.05|938.95|936|930|974.95|968.1|957|977.7|960.1|954|975|981.35|984.2|974.15|978.5|953.55||949|948|946|952|977.4|947.05|919.8|911.95|902.1|911.95|913|910.65|906.75|903.45|910.55|914.25|910|926.2|924.95|914|893|882.7|887|880.55|877.65|876.9|886.05|873.55|870|868.7|858|865|851.6|842.9|841|846|845.05|840|825.15|826.65|821.2|824.3||811.95|801|797.8|793.65|793.15|793.4|788.55|797.85|797|783.45||796.9|806|804.65|801.65||798|796.1||771.1|765.9||763.25|765|780|795|800.55|801|804.4|793.1|815.05|809|820|823.65|826.2|835.05|845|851||855.85|852|848|849.45|848.65|838.25|857|864.15|874|896.95|847|845.1|840.05|830.15|835.45|836.15|838.9|835|835.25|831.6|833.55|836.75|834|828|825.75|827|840.35||855.6|829|822|847.7|857.5|880|878.3|880|883|873.15|863.35|874.15|870|870|866.2|881.2|882.2|878.8|880.1|870.75|875.5|875|845.7|845.45|880|906|920.05|926|914.05|921.15|921.5|922|919.3|930|955|958.85|968|974|980|966.7|943.05|942.5|944.1|941|920|960|960|958|961.6|973.4|866|991.25|993.35|976.05|956.05|970||971|970|974|977.4|971.45|969|972|981.5||985.75|993.35|984.6|983.95|985.35|985.5|983.35|988|990|990|995|992.25|1001.15|1005.7||993.05|981|977|982.25|975.05|978|965|1007|1011.65|997.1|1001|991.15|1005.55|1030.05|1016.1|1057.6|1055.05
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP|1333|1339|1335|1338|1339|1333|1298|1298|1318|1318|1331|1336|1351|1358||1359|1343|1346|1338|1354|1372|1388|1374|1358|1355|1375|1371|1364|1370|1388|1373|1380|1374|1366|1387|1402|1395|1394|1412|1436|1430|1432|1419|1418|1400|1397|1412|1420|1413|1418|1418|1418||1415|1412|1427|1445|1443|1450|1429|1428|1399|1368|1360|1370|1360|1415|1410|1425|1450|1451|1470|1472|1485|1530|1563|1573|1581|1586|1591|1594|1580|1579|1581|1575|1577||1549||1528|1534|1504|1491|1455|1425|1460|1468|1473|1459|1449|1492|||1478|1465|1466|1395|1449|1437|1423|1385|1380|1401|1416|1380||1378|1415|1422|1438|1457|1456|1462|1472|1475|1480|1501|1499|1502|1487|1517|1530|1553|1512|1430|1475|1438|1440|1440|1409|1380|1372|1360|1356|1368|1401|1411|1400|1440|1423|1427|1439|1446|1415|1420|1457|1468|1468|1504|1510|1503|1507|1517|1511|1523|1512|1485|1460|1428|1428|1431||1444|1454|1468|||1464|1405|1440|1413|1400||1410|1424|1421|1418|1431|1436|1426|1410|1409|1390|1399|1440|1433|1455|1415|1430|1370|1407|1406|1374|1367|1413|1423|1438|1490|1535|1534|1534|1520|1508|1517|1538|1542|1555|1535|1531|1525|1520|1492|1493|1540|1536|1520|1484|1479|1449|1432|1411|1422|1403|1378|1380|1350|1354|1368|1360|1318|1285|1276|1284|1293|1325|1329|1287|1328|1360|1381|1410|1438
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP|68|68|69.5|69.6|69.2|70.5|70.1|69.2|67.5|65.6|65|64|65.2|63|65.1|65.1|63.8|62.6||65.1|65.8|67.4|66.5|67.6|67.7|68|67.5|67.2|67.8|69|68.5|68.5|67.2|66.5|65.4|64.8|64.4|65.8|67.7|67.7|68.2|67.2|65|65.3|71.6|70.7|70.7|||71.7|70.6|70.3|71.3|73|72.1|71|69.3|70.4|70.2|69.7|70.5|70.5|71.3|68.5|67.5|67.4|67.5|66.9|66.4|67.2|65.2|65|63.5|62.9|61|61.1|60.2|60.4|60.5|60.4|60.3|61.1|60.2|60.5|59.5|59.1||57.5|56.4|55.9|56.6|57.8|57.4|58.8|58.4|58.2|57.1|56.6|56.6|57.1|55.6|55.1|54.9|53.1||||52.7|52.7|52.4|55.4|55.8|56.5|55.3|55.5|54.8|55.2|56.1|55.9|56.5|56.4|56.2|56.4|56.2|56.5|55.2|54.2|52.7|51.9|50.4|||48.45|47.75|47.3|47.5|47.1|46.95|47|47.2|47|46.95|46.9|47.75|47.15|46.8|46.6|46.05|46.05|45.5|45.3|45.4|||||||||44.45|44.4|44.35|44.25|44.4|44.5|44.3|44.25|44.35|43.7|43.65||43.6|42.7|43.05|43.4|43.55|42.65|43.25|43.2|43.3|43.7|43.75|43.9|43.7|42.85|42.2|42.3|41.9|41.7|42.45|42.8|42.75|42.5|42.4|41.7|41.15|41.5|41.05|41.05|40.8|40.75|40.6|40.15|40.65|40.9|40.6|40.35|39.85|39.6|39.5|39.35|38.9|39.2|38.6|38.7|38.45|38.15|38.55|38.4|38.85|39.65|39.75|39.3|40.75|40.9|39.95|40.75|40|40.4|41.05||42.85|42.45|42.45|41.7|41.15|41.5|41.55|41|41.6|41.4|43.1|43.5|44.5|44.85|44.95|45.15|46.4|45.7|46.45|46
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP|4.6|4.59|4.8|4.73|4.7|4.8|4.7|4.7|4.55|5.11|5.04|5|5.32|5.55|5.7|5.6|5.66|5.5|5.44|5.52|5.64|5.47|5.23|5.39|5.22|5.45|5.13|4.96|5.36|5.26|5.22||5.18|5.35|5.6|4.69|4.66|4.55|4.4|4.43|4.56|4.19|4.03|4.05|3.84|3.8|3.67|3.63||3.77|3.76|3.88|3.98|3.87|3.83|3.83|3.79|3.73|3.69|3.76|3.87|3.75|3.62|3.52|3.46|3.52|3.5||3.84|3.94|4.04|4.07|3.97|3.99|4.03|4.11|4.1|4.16|4.29|4.14|4.19|4.28|4.3|4.36|4.21|4.26||4.34|4.53|4.41|4.4|4.44|4.55|4.69|4.71|4.8|4.88|4.77|4.76|4.85|4.8|||4.79||4.79|4.92|4.88|4.8|4.83|4.76|4.79|4.9|4.89|4.88|4.71|4.69|4.49|4.21|4.57|4.59|4.78|4.91|5.09|5.17|5.29|5.15|5.17|5.1|4.98|4.96|4.92|4.95|5.09|5.3|5.44|5.19|5.38|5.35|5.49|5.75|5.9|5.88|5.79|5.78|5.87|5.75|6|6.16|5.71|5.64|5.7|5.85|5.69||||5.53|5.52|5.56|5.54|5.59|5.78|5.84|5.73|5.67|5.54|5.39|5.31|5.18|5.03||5.09|4.94|4.78|||4.61|4.66|4.67|4.72|4.89|4.77|4.75|4.75|4.72|4.72|4.97|4.86|4.87|5.02|5.08|4.91|5.02|4.91|4.85|4.65|4.71|4.87|4.81|4.83|4.68|4.72|4.85|5.08|4.84|4.65|4.58|4.52|4.75|4.82|4.85|4.86|4.63|4.38|4.19|4.09|4.11|4.33|4.14|3.9|3.97|4.19|4.15|4.38|4.27|4.15|4.15|4.06|3.95|4.17|4.17|4.31|4.34|4.32||4.11|4.14|4.27|4.34|4.49|4.57|4.56|4.59|4.8|5.05|4.96|4.94|4.96|5.3|5.58|
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP|44.5|44.11|44|45|45.33|45.74|45.21|45.32|46.59|45.95||47.8|47.47|48.15|48.7|47.8|49.1|49.1|49.05|49.6|50.88|49.8|48.6|48.19|48.76|48.21|46.64|45.02|44.24|44.16|45.91|44.12|43.8|44.24|42.6|42.69|43.1|42.66|42.13|42.1|42.64|42.29|40.6|40.4|40.65|40.52|40.24|40.51|41.31|41.7|41.8|42.5|42.7|42.21|43.1|44.9|44.98|44.9||44.8|44.68|45.05|44.62|43.8|45.21|46.97|46.47|46.52|45.9|46.8|48.18|49.63|49.4|49.45|48.42|45.9|48.29|48.22|49|50.02|49.35|49.01|45.86|43.8||43.56||44.76|44.1|42.9|44.77|45.37|45.32|42.2|41.52|41.6|38.38|39.3|39.07|40.43|39.46|||38.14|37.68|37.81|38.13|36.57|36.08|35.67|35.6|35.22|35.14|35.66|36.47|36.23|35.28|35.27|34.28|34.87|34.68|34.51|34.45|34.54|34.62|34.86|35.5|34.83|34.6|35.11|34.8|34.51|34.42|34.04|33.56|34.02|35.05|35.58|34.78|34.75|34.82|35.15|35.92|37.8|37.45|37.25|39.11|40.74|41.6|40.25|42.5|41.62|42.11|41.71|41.6|42.37|42.06|41.08|41.15|42.36|43.02|43.15|43|43.3|44.8|45|44.87||45.52|43.23|42.8|42.33|42.47|42.26|40.69|40.28||38.85|38.32|37.48|37.04|36.11|36.12|36.5|38|37.51|37.38|37.79|37.8|37.7|38|37.78|37|38.35|37.53|37.69|38.12|38.8|37.5|37.3|36.22|36.37|35.9|36.77|38.5|39.13|38.26||35.58|36.56|35.85|36|36.33|36.01|36.86||35.68|34.66|35.3|34|34.8|34.59|33.1|35.12|36.1|37.74|37.25|37.13|35.64|37.33|36.84|36.14|37.44|38.02|38.4|37.38|35|36.35|35.98|34.35|34.45|32.81|33.72|35.46|35.54|36.41|35.56|35.4|37.51|37.15|37.98|36.26
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP|3.3|3.28|3.35|3.4|3.38|3.36|3.35|3.35|3.35|3.35|3.42|3.35|3.38|3.41|3.38|3.36|3.36|3.37|3.22|3.23|3.22|3.24|3.29|3.3|3.28|3.32|3.26|3.24|3.44||3.39|3.42|3.26|3.26|3.26|3.2|3.12|3.14|3.14|3.11|3.1|3.09|3.07||3.06|3.07|3.06|3.09|3.05|3.04|3.08|3.09|3.13|3.23|3.21|3.1|3.12|3.1|3.08|3.11|3.09||3.07|3.11|3.1|3.13|3.07|2.83|2.82|2.8|2.82|2.86|2.86|2.84|2.79|2.77|2.76|2.83|2.84|2.84|2.89|2.95|2.91||2.99|3.02||3.03|3.01|3|3.06|||3.1|3.08|3.17|3.14|3.17|3.18|3.19|3.17|3.17|3.14|3.14|3.19|3.2|3.16|3.11|3.04|2.98|2.98|3.03|3.02|3.04|3.03|3.02|3|3|2.97|3.01|3|3.01|3.02|3.05|3.02|3.08|3.08|3.04|3.09|3.08|3.05|3.05|3.06|3.03|3|3.07|3|3.06|3.17|3.16|3.16|3.14|3.18|3.21|3.23|3.2||3.28|3.27||3.24|3.22|3.2|3.35|3.32|||3.3|3.31|3.27|3.24|3.19|3.14|3.16|3.1|3.09|3.02|2.99|3.08|3.08|3.01||3|3.01|3.02|3.05||3.06|3.09|3.11|3.12|3.2|3.08|3.13|3.22|3.21|3.16|3.17|3.07|3.09|3.16|3.15|3.19|3.14|3.01|2.97||2.98|2.84|2.74|2.71|2.7||2.73|2.7|2.67|2.68|2.6|2.48|2.47|2.48|2.48|2.47|2.45|2.45|2.42|2.43|2.46|2.46|2.46|2.48||2.46|2.44|2.44|2.44|2.4|2.45|2.34|2.37|2.4||2.69|2.7|2.71|2.74|2.69|2.69|2.69|2.72|2.72|2.71|2.71|2.72|2.71|2.72|2.68||2.73|2.75|2.84|2.74
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP|2.51|2.51|2.52|2.53|2.52|2.53|2.54|2.52|2.51|2.5|2.55|2.53|2.52|2.53|2.52|2.53|2.55|2.55|2.54|2.53|2.55|2.55|2.55|2.54|2.52|2.49|2.54|2.54|2.54||2.53|2.52|2.51|2.49|2.49|2.52|2.47|2.52|2.56|2.54|2.55|2.53|2.55||2.55|2.53|2.51|2.54|2.55|2.56|2.53|2.55|2.51|2.55|2.56|2.55|2.58|2.58|2.56|2.53|2.55||2.58|2.56|2.53|2.55|2.49|2.52|2.51|2.43|2.49|2.53|2.57|2.56|2.54|2.53|2.48|2.54|2.51|2.52|2.53|2.52|2.56||2.54|2.56||2.54|2.53|2.53|2.57|||2.6|2.6|2.65|2.63|2.62|2.63|2.59|2.57|2.6|2.59|2.55|2.6|2.61|2.51|2.55|2.51|2.43|2.37|2.27|2.35|2.36|2.38|2.4|2.38|2.41|2.38|2.48|2.45|2.53|2.53|2.61|2.62|2.65|2.66|2.65|2.67|2.67|2.66|2.67|2.67|2.66|2.66|2.66|2.64|2.62|2.64|2.64|2.65|2.64|2.6|2.6|2.63|2.64||2.68|2.65||2.65|2.67|2.65|2.67|2.62|||2.57|2.57|2.53|2.52|2.55|2.53|2.54|2.54|2.51|2.47|2.45|2.44|2.44|2.41||2.38|2.34|2.32|2.33||2.39|2.41|2.4|2.43|2.42|2.46|2.46|2.46|2.45|2.44|2.43|2.41|2.43|2.4|2.36|2.38|2.36|2.33|2.31||2.3|2.22|2.2|2.19|2.18||2.19|2.18|2.23|2.23|2.13|2.11|2.09|2.1|2.1|2.11|2.09|2.11|2.11|2.12|2.11|2.12|2.11|2.13||2.18|2.13|2.13|2.12|2.11|2.11|2.08|2.1|2.09||2.13|2.11|2.13|2.1|2.08|2.07|2.11|2.07|2.1|2.12|2.25|2.25|2.2|2.24|2.24||2.27|2.24|2.27|2.27
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP|54.6|59.1|59.7|59.4|59.1|58.6|58.7|59.6|59.2|60.1|60.5|60.1|60.4|60.6|61.5|61.6|60.5|59||59.2|60|60.4|60.7|60.2|60|60|60.7|58.7|59.5|60.4|60.6|59.5|58.6|58.1|57.6|57.3|57|57|57.4|57.6|57.1|57.3|56.5|56.5|56.1|56.1|55.7|||55.4|55.8|56.4|57.1|57.3|57|56.7|56.5|56.3|56.1|56.9|56.5|56.9|57|57|56.5|56.4|56.6|54.6|54.1|54.5|54.5|54.2|54.1|54.1|53.4|53.2|53|52.8|53|53.5|53.7|53.5|53|53.1|53.3|53.4||52.9|52.7|52.2|52.5|53|53.3|54.1|54.5|54.4|54.5|54|54|54.3|54.1|53.8|53.8|53||||53|52.8|52.4|52.6|53.5|54.1|54.1|54.1|54.3|53.7|53.6|53.2|53.7|53.5|53.2|54.1|55|54.3|54.6|53.9|52.9|52.2|51.7|||53.1|52.3|52|52.5|52.4|52.5|52.1|51.3|51.5|51|51.4|52|52.4|52|52.2|53.2|52.6|51.5|49.65|49.3|||||||||48.7|48.65|48.6|48.9|48.9|48.6|48.6|47.8|47.8|47.75|47.7||47.4|46.4|46.9|47.85|47.9|47.5|46.7|46.2|46.95|48.8|47.3|48|48.25|48.05|47.7|48.1|48.3|48.4|49.6|49.65|49.75|49.4|48.25|47.8|47.95|48.45|47.85|48.05|47.7|48.5|49.3|49.2|48.7|48.05|48.2|48.05|47.2|47.2|46.8|46.05|45.7|46.4|46.45|46.55|45.4|45|45.55|45.2|46.1|46.55|46.25|45.85|46.5|45.35|44.65|45.8|44.65|45.55|47.05||49.3|49.9|50.5|50.3|49.25|47.85|48.45|48.55|49.6|50.7|52.4|51.8|53|53|53.2|53.2|54.8|54.7|56|57.1
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP|4039|4070|4018|3925|3887|3881|3926|3967|4011|4123|4201|4298|4415|4403||4115|4329|4330|4351|4425|4235|4271|4291|4253|4168|4191|4225|4207|4171|4148|4148|4110|4059|4033|4072|4020|3930|4028|4070|4169|4182|4191|4202|4071|4096|4059|4017|4081|4124|4195|4251|4224||4260|4200|4228|4259|4250|4191|4067|4110|4125|4045|3980|3996|4013|4042|3985|3981|4094|4120|4160|4101|4091|4111|4201|4211|4251|4311|4371|4415|4405|4431|4456|4484|4512||4520||4451|4450|4506|4520|4526|4535|4860|4897|4955|4960|4930|4906|||4867|4848|4745|4654|4597|4628|4607|4520|4560|4700|4790|4770||4790|4822|4906|4841|4900|4900|4959|4955|5000|5018|5031|5050|5000|5065|5026|5047|5079|5042|5018|5001|5067|5051|5064|5075|5115|5000|5096|5095|5083|5100|5151|5213|5216|5221|5265|5300|5330|5357|5326|5350|5351|5250|5397|5313|5380|5468|5469|5458|5439|5281|5178|5300|5201|5294|5310||5319|5251|5278|||5221|5251|5181|5192|5144||5150|5133|5082|5041|4986|5092|5092|5180|5103|5146|5150|5262|5317|5369|5338|5364|5385|5396|5323|5306|5200|5257|5250|5001|5246|5143|5084|5004|4980|4961|4999|4991|4960|5095|5166|5076|5045|5004|4973|5035|4900|5072|4996|4900|4908|4868|4890|4891|4859|4863|4748|4831|4808|4751|4688|4686|4739|4871|4914|4966|5050|5089|5116|5124|5149|5197|5190|5236|5232
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP|35.8|35.95|35.6|35.55|35.35|35.4|35.55|35.3|35.1|35|35.2|35.2|35.65|35.85|36.35|36.4|36.35|36.25||36.35|36.35|36.3|36.2|36.1|35.85|35.7|35.85|35.75|35.3|35.35|35.65|36.1|35.65|35.65|36|36.4|36.1|36.35|36.95|37.2|37.2|37.45|37.4|37.5|37.55|37.4|37.8|||38.1|38.3|38.3|37.45|36.95|37.2|37.55|37.9|38.2|38.1|38|38.6|38.35|38.15|37.65|37.6|37.6|38|38.1|39.1|38.9|38.65|38.9|38.85|39.25|38.8|38.85|38.35|38.2|38.5|38.85|39|39.15|39.1|39.3|39.55|39.4||39.05|38.2|37.45|37.8|38.55|39.05|39.2|39.15|39.2|39.35|39.1|39.2|38.7|38.55|39.2|39.8|39.65||||39.85|39.8|41.8|41.85|42.5|41.3|41.1|41.85|41.9|42.65|41.25|41.55|45.2|43.75|42.6|43.1|43.05|42.8|42.3|42.05|42.3|41.85|42|||42.5|42.7|42|41.9|41.9|40.7|40.9|40.45|40.45|40.4|41.2|41.55|40.4|39.8|39.8|40.55|40.2|39.7|39.45|39.25|||||||||38.8|38.3|38.55|38.8|38.85|38.8|38.75|39.05|37.7|37.2|36.7||37.05|37.2|37.85|38.6|38.2|37.6|37.7|37.55|38.5|37.15|37.35|38|37.45|37.3|36.55|36.8|36.5|36.55|37.5|38.5|38.4|38.3|37.4|37|37.6|37.3|36.25|36.4|36.1|35.9|36.5|35.95|35.8|35.65|35.25|35.25|35.3|35.25|35.15|34.25|34.2|34.25|34.2|33.75|33.5|33.6|33.85|33.35|33.8|34.6|34.2|33.5|34.75|34.35|33.2|34|33.05|34.25|35.05||37.2|36.7|37.1|36.3|35.2|33.7|33.85|33.45|34.6|35|37.6|38|39|40.05|40.35|41.9|41.65|40.6|41.7|40.7
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP|11.55|11.5|11.5|11.5|11.45|11.45|11.4|11.3|11.3|11.3|11.5|11.45|11.7|11.7|11.6|11.6|11.55|11.6||11.6|11.8|11.8|11.7|11.65|11.55|11.5|11.55|11.5|11.45|11.45|11.55|11.6|11.55|11.5|11.55|11.55|11.45|11.2|11.3|11.75|11.85|11.9|11.85|11.8|11.75|11.8|11.7|||11.65|11.6|11.5|11.5|11.55|11.45|11.4|11.35|11.35|11.35|11.35|11.3|11.3|11.25|11.2|11.2|11.25|11.3|11.25|11.25|11.3|11.35|11.35|11.3|11.3|11.2|11.15|11.1|11.15|11.15|11.2|11.15|11.15|11.15|11.15|11.15|11.15||11.1|11.05|11.05|11.05|11.05|11.1|11.1|11.1|11.15|11.15|11.15|11.2|11.25|11.2|11.15|11.15|11.05||||11.1|11.05|11|11|11.05|11.05|11.1|11.15|11|10.95|10.9|10.85|11|11|11.05|11.25|11.35|11.35|11.35|11.3|11.25|11.75|11.75|||11.8|11.75|11.6|11.7|11.75|11.75|11.7|11.7|11.7|11.6|11.65|11.7|11.85|11.85|11.8|11.75|11.65|11.65|11.55|11.55|||||||||11.5|11.55|11.45|11.5|11.5|11.4|11.25|11.1|11.1|11.05|11||11|11|11.1|11.1|11.1|11.1|11.1|11.05|11.05|11.05|11.05|11.15|11.15|11.15|11|10.85|10.85|10.85|10.85|10.95|11|11|10.95|10.9|10.85|10.9|10.9|10.8|10.75|10.7|10.7|10.7|10.7|10.8|10.8|10.75|10.6|10.65|10.65|10.6|10.4|10.4|10.5|10.5|10.45|10.45|10.45|10.4|10.35|10.35|10.2|10.1|10.2|10.2|10.25|10.5|10.5|10.6|10.6||10.75|10.85|10.8|10.7|10.9|11|11.1|11.05|11|11.1|11.2|11.1|11.15|11.2|11.3|11.3|11.25|11.25|11.35|11.3
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP|19.4|19.5|19.2|19.2|18.8|18.6|18.5|18.5|18.4|18.2|18.3||18.3|18|17.8|17.6|17.6|17.9|17.7|17.5||17.5||17.8|17.6|17.5|17.5|17.6|17.5|17.6|17.6|17.5|17.3|17.1|17.1|17.3|17.4|17.3|17.2|17.5|17.5|17.5|17.4|16.7|16.6|17|17.1|17.5|17.5|17.4|18|17.8|17.7|18.1|18.2|18.1|18.3|18.3|18.1|18.2|18.3||18.1|18.2|18.5|18.6|17.9|17.4|17.5|17.8|17.5|17|17.1|17.6|17.4|17.5|18|18.1|18.6|20.3|20|20.2|||20.2|19.3||21.5|21.5|21.5|21.3|21.4|21.3|21.2|21.3|21.2|21.5|||21.1|20.8|20.5|20.5||20.5|20.3|20.1|20.2|20.1|20|19.8|19.7|19.8|19.6|19.8|19.5|19.5|19.7|19.1|19|18.8|19.3|19.6|19.3|19.2|19.2||19|19.1|19.6|19.8|20.6|20.8|21.1|21.1|21.2|21.1|21.1|21.1|20.7|20.4|20.3|20.7|20.9|20.9|20.9|21.3|21.4|21.4|21.3|21|20.9|20.7|20.5|20.6|20.8|21|20.9|21.1|21.2|21.3|21.5|21.4|21.3|21.7|21.7|21.5|21.3|20.8|20.6|20.6||20.5|20.3|20|20|19.8|19.7|19.6|19.3|19.7|19.7|19.6|19.7|19.9|19.6||19.8|19.9|20.1|20||20.1|20.1|20.2|20.2|20.2|20.2|20|19.6|19.6|19.6|19.7|19.7|19.7|19.7|19.4|19.2|18|18.6|18.7|18.7|18.8|18.6|18.6|18.4|18.5|18.2|18.2|17.9|17.4||17.3|17.3|17.2|17.1|17|||17.1|17|17.2|17|17.2|17.2|16.8|16.8|17.6|17.7|17.6|18|18|18.6|18.5|18.4|18.3|18.5|18.3|18.8|18.8|19|18.9
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP|20.6616||21.1075|21.3057|21.3553|21.2562||21.4048|22.4453|22.4949|22.2471|21.9003|21.9499|22.0489|22.4949|22.2967|21.8012|21.2066|21.1075|21.3057|21.603|22.6435|22.594|23.0895|23.684|23.7336|24.0804|23.9813|23.7831|24.0804|24.3777|23.9318|23.684|24.6255|24.9723|24.5759|24.5264|24.2786|24.6255|24.4768|24.4768|23.9813|23.9318|24.4768||24.7246|25.1209|24.8236|24.1795|24.3777|24.4273|24.1795|23.7336|23.6345|24.8236|25.4182||25.0218|25.5669|26.1614|26.1119|26.3101|26.3596|26.756|26.6569|26.6569|26.6074|26.6569|26.7065|26.756|26.756|26.5083|27.0533|27.0533|26.9542|26.756|26.3596|26.3101|26.2605|26.3101|26.5083|26.756|27.7965|27.6479|28.2425|28.3416||28.4407|28.738|28.3911|28.2425|29.1839||29.5307|29.2334|29.2334|28.4902|27.8956|27.6479|27.747|27.8461||||27.9947|27.5488|28.0443|27.747|27.4002|27.6479|27.2515|27.2515|26.9542|26.9047|27.202|26.7065|26.1614|26.4587|26.4697|27.1105|28.5892|28.8357|28.8357|28.8357|29.1807|30.2651|30.2651|30.4623|30.2158|30.2158|30.758|30.6102|30.8073|30.8073|30.5609|31.596|31.596|31.596|31.3988|31.0538|31.596|32.0889|32.0396|32.1382|32.0889|32.0396|31.6453|31.2017|31.0538|30.9059|30.1173|30.1665|30.758|31.6453|32.0396|32.9762|32.9762|33.2226|31.7932|30.9059|30.5609|30.068|31.3495|30.2158|29.4272|29.23|29.0821|29.2793|29.3779|29.1807|28.4413|||28.0963|28.2442|28.7864||28.5892|29.1807|29.1314|27.9977|28.4906|29.3286|29.0821|28.8357|28.5892|30.1665|30.5609||30.1665|30.2158|29.575|29.6736|29.7722||31.6946|31.7932|31.251|31.1524|31.4481|31.0045|30.7088|30.7088|30.1665|29.575|29.4765|29.6243|30.3637|29.7229|29.575|29.575|29.5258|28.9343|28.8357|28.9343|||28.0963|27.8991|27.8498|28.4906|27.209|26.8147|26.6175|28.2935|28.2935|27.6034|27.6034|26.4204|25.9767|26.4204|27.0119|27.1105|27.1597|27.209|26.8147|27.702|26.7654|26.9626|26.7161|27.6034|28.2935|28.2935|27.6034|27.8005|29.5258|28.392|28.9835|28.7371|28.4413|29.0328|29.4765
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP|2.8|2.8|2.76|2.72|2.6|2.58|2.52|2.52|2.5|2.5|2.6||2.68|2.66|2.66|2.76|2.72|2.76|2.8|2.84||2.76||2.64|2.62|2.68|2.72|2.76|2.82|2.78|2.8|2.8|2.76|2.66|2.74|2.92|2.9|2.9|2.88|3.04|3.06|3.02|3.02|2.96|2.84|3.02|3.04|3.04|3.08|3.14|3.24|3.18|3.24|3.28|3.28|3.28|3.28|3.28|3.22|3.12|3.1||3.06|3.08|3.22|3.18|3.16|3.2|3.32|3.32|3.22|3.14|3.2|3.18|3.12|3.08|3.1|3.1|3.14|3.14|3.1|3.1|||3.02|3.26||3.28|3.24|3.32|3.26|3.94|3.98|3.98|3.96|4.04|3.96|||3.94|3.94|3.96|4||3.96|3.94|3.86|3.88|3.86|3.9|3.92|3.92|3.94|3.84|3.82|3.88|3.84|3.9|3.9|3.82|3.76|3.92|4.26|4.26|4.22|4.22||4.18|4.1|4.24|4.3|4.42|4.48|4.5|4.44|4.42|4.3|4.24|4.36|4.5|4.68|4.88|4.88|4.82|4.86|4.92|5|5|4.96|4.92|4.8|4.7|4.66|4.62|4.68|4.76|4.68|4.66|4.64|4.66|4.64|4.72|4.74|4.78|4.74|4.74|4.68|4.68|4.72|4.72|4.38||4.28|4.18|4.22|4.2|4.16|4.08|4.14|4.14|4.26|4.36|4.3|4.3|4.5|4.36||4.36|4.1|4.12|4.16||4.12|4.12|4.04|3.94|3.92|3.9|4.06|4.06|4.1|4.06|4.06|4.14|4.14|3.9|3.84|3.76|3.74|3.76|3.86|3.86|3.74|3.7|3.72|3.64|3.6|3.58|3.62|3.62|3.72||3.72|3.66|3.7|3.6|3.54|||3.54|3.46|3.5|3.68|3.68|3.7|3.84|3.84|3.9|3.94|4|4.16|4.32|4.4|4.42|4.38|4.5|4.48|4.56|4.5|4.44|4.44|4.38
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP|151.5|150.5|150|152|151|152|154|157|155.5|155|158.5|161|165.5|166|176|177|174.5|174.5||176|178|182|179|180.5|181|173|168.5|167|165.5|164.5|163|163.5|162.5|162|163|162.5|161|162.5|165|168|169|168.5|168|167|166.5|166.5|167|||167.5|170|174.5|175|175|175.5|176.5|174.5|174.5|174.5|174.5|175|176|175.5|175.5|174|174|174.5|174|175.5|176.5|176|175.5|175|177|175.5|174|173|174|180.5|182.5|181.5|184.5|184|184|182.5|181||179|178.5|178|178.5|179.5|178|182|187|185|186|185.5|182|177.5|177|175.5|175|178||||178|179|175|174.5|173|174.5|176|176.5|174|171.5|173|174.5|175|175.5|181.5|184.5|187.5|184|183|181|184|183|181|||179.5|178.5|174.5|173|174|173.5|174|173|170.5|169.5|171|172.5|175|174.5|173|172|171.5|172|167|162.5|||||||||161|162|159|154|162|163|162|163.5|165.5|167|167||164.5|161|159.5|159|159.5|159|160|157.5|154.5|157.5|153|156|158|157|155.5|158.5|159|157|156.5|152.5|142|141.5|136.5|135|132|132|131|130.5|131|131.5|131.5|130.5|130|131|129.5|129.5|127|128|125.5|123|122.5|123|123|121|120.5|121|120|120.5|120.5|124|125.5|126.5|127.5|126.5|126.5|128.5|127|128.5|130||133|132.5|132.5|132.5|132.5|130.5|132|130|132.5|135|137|136.5|138|138.5|139.5|141|142|141|143.5|144.5
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP|99|98.3|98.5|99|98.6|97.9|98|98.5|96|95.5|97|95.3|97.5|98.6|99.7|101.5|101.5|100||103|105|105|104.5|104.5|104|104.5|103|102|105.5|111.5|122.5|125.5|125.5|128|128|130|127|127.5|128.5|135|131.5|129|127.5|126.5|124|123|125|||124|123.5|122.5|122.5|124.5|125.5|126|123.5|121.5|120|120|119|120.5|120.5|120.5|122.5|122|121.5|118.5|119.5|117.5|117|114.5|115.5|118.5|118|117|114|115.5|115|116|118|120|120.5|119|118|120||117|112.5|113.5|122|122.5|122.5|128.5|128.5|128|129.5|128.5|129|131.5|132|133|130.5|130||||127.5|127.5|125.5|126.5|131.5|132|126|124.5|123.5|121.5|121|118.5|122|119|116.5|121|124|123|122|120.5|119.5|122.5|122.5|||123.5|122|120.5|123.5|124|122.5|121.5|120|123|119.5|120|121|120.5|118|117.5|119|121|113|103.5|98.5|||||||||96.4|96.8|97.6|98.1|100|99.7|97.5|97.5|97.5|97.3|95.8||96.4|96|98.2|98.2|97.2|96|98|95.8|97.7|98.2|100|102.5|103.5|102.5|102.5|103.5|104.5|103.5|106|108|108.5|105.5|102.5|102.5|100.5|98|96.5|96|98.1|99.6|99.9|102.5|100.5|98.6|97.2|94.8|91.1|95.3|96.9|95.9|93.8|96.6|94.5|88.9|89.3|89.8|91.4|89.4|91.6|95|94.6|98.1|102|102|100.5|106.5|101.5|107.5|111||114|116|115|115.5|103.5|99.1|102|100|97.5|97.7|101|102.5|107|113|113|115.5|117.5|117|119.5|118.5
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP|193|193|193.5|193|192.5|192|193|194|193.5|190.5|192|192.5|191|193|193.5|195|195|197.5||197.5|198.5|200|199.5|199.5|202|195|200|197.5|222|220|221|219|218|221.5|222|224|225|225.5|225.5|226|224|220|218|217.5|216.5|218.5|222.5|||229|226|223|221.5|219|216.5|215.5|214|211.5|210.5|208.5|214.5|214|212|210.5|210|210.5|211|211|212.5|212|213|213|212|210.5|209.5|211|210|209|208.5|208|211|215|214.5|213.5|213|215||215|210|208|208.5|210.5|211|213|218|218.5|219|220|221.5|220|219|228|226.5|225||||227|229|228.5|228.5|231|235|235|235.5|233|230.5|228|225.5|229.5|230|233.5|233|234.5|233.5|246.5|248.5|247.5|243.5|244|||244|237.5|225.5|224.5|223.5|223|224|224|223.5|222|224|221.5|219|218|216.5|216|219|220|218.5|216.5|||||||||214|212|216.5|218|218|213|209|205.5|204|204|204||207.5|206|207|209|209|212|212|209.5|215.5|218.5|219|220|218.5|219|216|220|218.5|216|219|218.5|217.5|215|208|206.5|204|205.5|203.5|207.5|207|206.5|207|208|207.5|205.5|204|205.5|200|196|194|195|188.5|186|184|182|181|179.5|179.5|179.5|180|181.5|179|180|183.5|182|179.5|180.5|177|181|179||181.5|181.5|181.5|182|179.5|179|179.5|176.5|180|180|189|191|193.5|194.5|194.5|200|199|195.5|197|194.5
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP|5.2|5.15|5.15|5.15|5.15|5.15|5.05|4.94|4.86|4.82|4.84||4.84|4.82|4.8|4.84|4.86|4.88|4.86|4.88||4.86||4.94|4.92|4.88|4.86|4.8|4.86|4.88|4.86|4.84|4.74|4.66|4.74|4.68|4.64|4.66|4.68|4.66|4.6|4.54|4.48|4.38|4.5|4.54|4.5|4.46|4.48|4.5|4.48|4.5|4.58|4.6|4.56|4.52|4.46|4.44|4.3|4.4|4.42||4.46|4.4|4.42|4.4|4.42|4.32|4.3|4.32|4.2|4|4.06|4.16|4.14|4.2|4.36|4.42|4.44|4.52|4.54|4.44|||4.24|4.38||4.36|4.36|4.34|4.38|4.36|4.38|4.3|4.38|4.44|4.46|||4.42|4.36|4.34|4.32||4.36|4.34|4.3|4.24|4.2|4.22|4.24|4.22|4.18|4.1|4.08|4.1|4.14|4.08|3.98|3.96|3.9|4.04|4.1|4.04|3.9|3.94||3.94|3.92|3.92|3.92|3.94|3.94|3.9|3.92|3.9|3.84|3.82|3.84|3.84|3.82|3.84|3.88|3.84|3.86|3.86|3.88|3.94|3.92|3.8|3.78|3.76|3.7|3.7|3.74|3.82|3.82|3.82|3.84|3.8|3.92|3.92|3.92|3.98|3.96|3.94|4.04|4|3.96|4.08|4.08||4.06|4.06|3.96|3.9|3.88|3.82|3.86|3.84|3.84|3.88|3.88|3.84|3.86|3.78||3.82|3.86|3.86|3.8||3.8|3.78|3.8|3.7|3.68|3.7|3.74|3.82|3.84|3.78|3.78|3.76|3.76|3.74|3.7|3.84|3.84|3.82|3.82|3.9|3.84|3.84|3.8|3.84|3.88|3.84|3.74|3.66|3.58||3.58|3.52|3.46|3.46|3.44|||3.4|3.38|3.48|3.46|3.48|3.44|3.44|3.4|3.46|3.5|3.4|3.48|3.46|3.52|3.52|3.54|3.54|3.48|3.46|3.48|3.48|3.52|3.56
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP|26.08|26.1|26.5|26.92|26.78|26.84|26.6|26.68|27.12|27.6|27.68|27.6|27.98|28.02|28.2|28.02|28.08|28|28.2|28.5|28.8|29.12|28.94|29.32|29.6|29.88|29.88|29.94|30.5||30.96|30.98|29.06|28.9|28.96|28.92|28.84|28.8|28.7|28.62|28.34|28.12|27.82||28|28.18|28.2|28.3|28|28.02|28.5|28.42|28.26|28|28.78|27.4|27|26.92|26.88|26.9|27||26.9|26|26.86|26.86|26.52|25.72|25.3|25.28|25.22|25.16|25.7|27.6|27.5|27.46|27.16|27.48|27.48|26.64|26.9|26.98|27||28|28.28||28.12|28.22|28.5|28.56|||28.44|28.4|28.4|28.4|29.02|28.54|28.8|28.88|28.7|28.28|28.5|28.88|28.9|28.94|28.82|28.92|28.32|28.32|28.02|28.9|28.58|28.02|27.8|27.86|28.08|28.12|28.52|28.4|27.5|28.06|29.02|29.1|29.5|29.3|29.48|29.6|29.3|29.38|29.2|29.44|29.5|29.1|29.22|29|29.96|32.5|32.58|32.34|32|33.22|34.14|34.6|34||33.32|33.18||33.18|33.8|34|33.5|33.6|||33|32.3|32.22|32.28|32.5|32.4|31.6|31.02|30.66|30.5|29.8|29.22|28.8|28.76||28.76|28.8|28.9|29.12||29|29.26|29.32|30.44|30.5|29.64|30.3|30.32|29.9|28.7|28.78|28.5|29.02|28.76|29.28|30.18|28.32|27.1|26.7||27.1|26.2|26.6|26.44|25.6||25.7|25.86|25.2|25.6|25.02|23.84|23.88|23.82|24.22|24.1|24.12|24.38|24|23.94|23.6|24.48|24.78|24.9||25.22|25.16|26.16|25.42|24.94|25.6|25.28|25.88|27.06||28.12|28.44|28.7|28.52|28.2|28.34|28.7|28.5|28.68|28.22|28.8|28.8|28.9|29.14|28.8||29.3|28.9|29.76|29.46
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP|128|126|123|126.5|123.5|122|118|116.5|117.5|115.5|116|116|116.5|114.5|115.5|118|116|112||111|115|109|107|107|106.5|108.5|108.5|106|109|109.5|117|115|114|115.5|113.5|116|108|107|105|105|99|95.9|94.8|95.2|94|92.3|93.1|||93.8|93.6|94.5|92.3|92|91.6|90.5|90.3|90.1|90|87.7|87.2|88.2|87|87.4|87.5|86.7|86.6|85.3|84.6|84.5|84.6|83.9|84.1|83.9|83.6|84.9|83|81.9|85.8|95.1|94.9|95.5|94.7|92.9|94|92.6||91.5|88.4|89.8|89.7|91.3|92.2|96.6|97.9|97.5|98.3|96.3|95.9|97.6|98.1|97.4|99.9|99.9||||100|95.6|91.8|90.8|89.7|89.5|87.8|88.2|87.5|86.2|86.3|85.4|88.3|87|85.1|86.4|88.4|88.7|87.3|85.6|84.7|84.4|82|||84.1|83.7|83.6|84.8|86.3|86.8|86.9|85.6|85.7|83.3|82.8|84.8|85.6|85.3|84.8|84.5|83|81.7|81.2|82|||||||||81.4|81.1|81.2|81.8|81|80.5|81|80|79.3|79.3|78||78.3|77.2|77.5|80.5|80.2|80.7|82.5|82.1|81.6|83.5|84.5|85.8|85.3|85|86.1|86|87.1|86.7|89.1|90.9|90.9|86.8|85.2|84.9|83.2|83.9|84.8|83.4|81.4|82.4|82|81.7|80.1|81.6|81.6|82.5|84.6|84.1|82.6|83.7|82.6|83.4|83.5|82.8|82.5|81.2|81.8|79.3|79|83|81.2|82.5|83.8|83.3|81.2|86|82.5|83.3|84||86.8|86.1|84.6|83.2|80.6|78.4|81.2|80.5|81.4|80.2|82.6|82.6|84|83|81.1|83.6|83.8|83.3|85.6|84.5
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP|3.76|3.73|3.76|3.76|3.81|3.78|3.74|3.78|3.74|3.75|3.63|3.58|3.55|3.59|3.57|3.54|3.53|3.53|3.55|3.55|3.56|3.55|3.56|3.55|3.49|3.49|3.48|3.49|3.51||3.52|3.48|3.48|3.49|3.45|3.41|3.38|3.4|3.4|3.42|3.45|3.42|3.39||3.35|3.35|3.38|3.4|3.39|3.35|3.27|3.28|3.23|3.22|3.2|3.18|3.19|3.19|3.16|3.19|3.22||3.26|3.28|3.29|3.32|3.36|3.33|3.32|3.35|3.33|3.32|3.38|3.39|3.3|3.27|3.25|3.18|3.25|3.28|3.3|3.36|3.38||3.4|3.41||3.4|3.4|3.4|3.4|||3.39|3.41|3.41|3.41|3.46|3.45|3.45|3.44|3.39|3.4|3.4|3.39|3.39|3.39|3.39|3.43|3.42|3.4|3.39|3.4|3.37|3.42|3.38|3.36|3.36|3.33|3.5|3.56|3.59|3.6|3.58|3.6|3.61|3.63|3.6|3.59|3.59|3.6|3.65|3.65|3.63|3.64|3.6|3.54|3.55|3.57|3.56|3.5|3.49|3.52|3.54|3.52|3.54||3.58|3.54||3.5|3.47|3.46|3.39|3.33|||3.31|3.31|3.3|3.28|3.27|3.29|3.29|3.3|3.3|3.28|3.28|3.28|3.27|3.22||3.22|3.2|3.2|3.2||3.16|3.23|3.21|3.21|3.22|3.26|3.29|3.3|3.36|3.4|3.41|3.36|3.35|3.36|3.36|3.37|3.36|3.29|3.27||3.29|3.23|3.21|3.23|3.25||3.26|3.28|3.26|3.26|3.28|3.23|3.21|3.22|3.17|3.23|3.22|3.25|3.23|3.26|3.27|3.24|3.18|3.17||3.19|3.18|3.3|3.29|3.26|3.3|3.28|3.38|3.38||3.5|3.53|3.52|3.48|3.43|3.35|3.39|3.43|3.54|3.52|3.6|3.59|3.61|3.68|3.67||3.61|3.53|3.65|3.7
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP|23.1|22.78|22.22|22.2|22.46|22.1|21.58|21.64|21.9|21.92||22.16|22.34|22.6|22.5|22.22|22.16|22.04|22.14|22.24|22.68|22.96|22.92|23.18|23.22|23.14|23.12|22.94|22.82|22.82|22.84|23|23.6|23.4|22.7|22.34|22.12|22.28|22.74|23.24|23.12|22.94|23.18|22.96|22.7|22.82|23.02|24.86|24.86|24.7|24.26|24.6|23.98|23.66|23.6|23.46|23.54|23.44|23.28|23.14|23.1||23|23.34|23.8|23.52|23.16|22.26|21.9|21.9|22.24|22.2|21.12|21.34|21.2|21.14|21.4|21.62|21.74|21.64|21.16|21.08|21.06|21.16|21.48|21.4||21.6|21.8|21.7|21.76|21.86|21.76|22.3|22.18|22.94|||23.46|24|24.28|||24.06|23.74|24.2|23.78|22.8|21.68|21.12|21.74|21.98|22.12|21.94|21.7|21.28|20.84|21.5|21.54|21.86|22.96|22.42|23.68|24.48|23.84|23.62|23.8|24.14|24.58|24.58|24||23.62|24.02|24.1|24.94|25.2|24.82|24.72|24.74|24.64|24.28|23.54|22.42|22.54|22.12|22.18|22.04|22.3|22.2|22.3|22.32|22.4|22.02|21.62|22.14|21.64|22.08|22.08|23.28|22.84|22.84|22.12|22.16|22.2|22.3|22.14||22.16|22.46|21.74|21.72|21.46|21.68|21.54|21.6||21.38|21.4|20.98|20.8|20.36|20.62|21|20.52|20.32|20.12|20.18|19.97|20.24|19.94|19.89|19.85|19.26|19.02|18.7|18.37|18.38|18.3|17.98|17.41|17.4|17.71|17.61|17.7|17.96|17.75|17.7|17.97|18|18|17.73|17.55|17.2|17.34|17.11|17.22||17.2|16.97|16.9|16.9|16.7|16.76|17|16.93|16.75|16.57|16.25|16.34|16.24|16.25|16.57|16.76|16.59|16.5|16.1|15.67|15.9|15.32|15.24|15.25|15.49|16|15.55|15.66|15.88|16.03|16.37|16.39|16.38|17.12
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP|37.63|37.53|37.28|37.23|37.42|37.09|38.2|38.02|37.61|37.5|38.18|39.16|38.92|38.91|38.81|38.88|39.27|38.6|37.76|38.67|39.78|39.96|40.08|39.79|39.48|39.52|38.75|39.07|38.86|39.45|39.7|39.11|39.01|38.47|38.32|38.16|38.46|37.34|37.01|37.65|37.53|36.94|36.72|38.33|38.06|37.75|37.71|37.67|38.21|38.87|38.93|39.27|39.13|39.13|39.15|38.52|38.82|38.79|38.27|38.5|38.39|38.52|38.21|37.64|36.63|37.14|38.27|37.86|38.15|38.65|38.49|38.88|39.08|38.91|38.98|39.12|38.86|38.81|38.74|38.82|38.51|38.46|38.62|38.51|38.37|38.35||38.62|38.65|38.54|38.92|39.37|38.96|38.92|39.02|39.06|39.44|39.31|39.91|40.1|40.3|40.14|||40.3|40.58|40.28|41.03|41.08|41.17|41.67|40.21|40.26|39.8|38.92|38.89||38.86|39.07|38.77|39.22|39.56|39.31|40.11|39.11|39.8|40.21|39.55|39.24|38.97|38.89|38.77|37.99|37.12|37.85|37.85|39.07|39|38.87|38.82|39.01|39.25|37.99|38.01|37.97|38.9||40.14|39.95|40.31|39.03|38.96|39.3|39.27|38.77|39.5|39.49|39.29|38.49|37.73|37.62|37.81|37.26|36.71|36.49|36.5|36.62|36.26|36.34|36.26|36.54|36.93|36.86|37.41|37.42|37.42|37.59|36.31|36.18|35.89|35.42|35.67|35.9|36.2|36.76|37.01||37.3|37.06|36.38|35.4|35.13|35.16|35.39|35.15|36.08|36.35|36.07|36.33|36.13|36.06||35.81|36.05|36.84|36.73|36|35.98|36.02|35.71|36.64|36.79|35.85|35.53||35.93|35.76|35.24|35.38|36.45|36.43|36.39|36.19|36.07|36.16|36.08|36.05|35.93|35.1|35.63|35.15|35.94|35.62|35.78|35.95|35.54|35.88|35.33|35.63|34.89|34.74|34.01|34.89|35.47|35.32|34.48|33.65||34.38|35.57|35.17|35
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP|14.95|15|15|14.9|15|15|15.1|14.9|14.75|14.8|14.6|14.4|14.95|15|15.2|15.5|15.4|15.4||15.15|15.1|14.9|15.05|15.05|14.9|14.85|14.85|14.9|14.85|14.8|14.85|14.95|15|14.85|15|15.15|15.25|15.5|15.65|15.75|15.7|15.65|15.65|15.65|15.6|15.6|15.55|||15.45|15.45|15.4|15.3|15.25|15.3|15.2|15.35|15.4|15.45|15.6|15.55|15.3|15.2|15.25|15.25|15.25|15.25|15.15|15.25|15.45|15.45|15.25|15.35|15.4|15.2|15.15|15|14.95|15.1|15.15|15.15|15.2|15|14.8|15|15||15.1|14.95|14.9|14.85|15.25|15.4|15.6|15.75|15.8|15.95|16.1|15.85|15.6|15.6|15.65|15.5|15.5||||15.55|15.5|15.55|15.55|15.6|15.55|15.55|15.65|15.7|15.65|15.55|15.3|16.1|16.15|16.1|16.45|17|17.15|17.1|17.1|17|16.8|16.85|||17.3|17.4|16.95|17.15|16.9|16.9|16.75|16.6|16.65|16.5|16.75|17.1|17.1|17.05|17.05|17.1|17.05|17.05|16.8|16.2|||||||||15.9|15.9|15.9|15.95|15.9|15.9|15.9|15.75|15.9|15.9|15.85||16|15.7|16.05|16.2|16.4|16.5|16.6|16.35|15.85|15.7|15.95|15.9|15.7|15.2|14.95|15.05|14.9|15|15|15.2|15.15|15.15|15.1|14.85|14.65|14.9|15|14.95|14.7|14.85|14.9|15.05|15.05|15.05|14.75|14.55|14.4|14.55|14.65|14.5|14.3|14.2|14.3|14.2|14.1|14.1|14.35|14.15|14.15|14.2|14.2|14|14.1|14.05|13|13.55|13.1|13.65|13.7||14|13.85|14|13.8|13.3|13|13.2|13|13.2|13.25|14|14|14.15|14.25|14.6|14.65|14.75|14.65|15.05|15.2
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP|38.2|38.1|37.85|37.85|38|38|38.3|38|37.75|38|38.2|38.05|38.8|39.15|39.45|39.4|39.4|39.4||39.5|39.65|39.7|39.95|39.7|39.45|39.4|39.5|39.95|39.75|40.8|40.9|40.85|40.85|41|41.1|41.25|41|40.9|41.1|41.25|41.15|41.2|41.3|41.5|41.45|41.3|41|||40.65|40.5|40.5|40.65|40.85|40.9|40.9|40.8|40.95|41.3|41.45|41.25|41.15|41|40.85|40.9|40.9|40.95|41.1|41.4|41.75|41.65|41.6|41.35|40.8|40.5|40.45|40.25|40.35|40.6|40.5|40.55|40.75|40.6|40.35|40.5|40.4||40.15|39.9|39.5|39.5|39.85|39.95|40.1|40.2|40.4|40.4|40.45|40.45|40.45|40.15|40.2|40.4|40.55||||40.55|40.4|40.7|40.5|40.4|40.3|40.25|40.25|40.25|40|39.75|40|40.5|40.9|40.8|41.6|42.3|42.65|42|41.75|41.75|41.75|41.7|||41.35|41.4|41.1|41.05|41.15|41.15|41.25|41.2|41.15|41.15|41.5|41.9|41.9|42|41.9|41.8|41.95|41.5|40.95|40.75|||||||||40.6|40|39.95|39.8|39.8|39.4|39.85|40|39.85|39.7|39.55||39.8|39.45|39.65|39.8|39.55|39.25|39.2|38.9|38.85|38.75|38.7|39.55|39.7|39.55|39.55|39.75|39.7|40.1|40.4|40.6|40.55|40.6|40.3|40|39.95|40.5|40|39.85|39.85|39.85|39.85|39.55|39.8|40|39.6|39.2|39.2|39.35|39.2|38.85|38.55|38.6|38.9|38.6|38.5|38.6|38.7|38.25|37.7|37|36.9|36.85|38.15|37.4|36.8|37.25|36.8|37.6|37.55||38.25|38.45|38.3|38.25|38|36.75|36.55|37|38.5|39.5|40|39.95|40.3|40.4|40.4|40.5|40.65|40.6|41.2|40.8
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP|3.276|3.272|3.276|3.232|3.256|3.322|3.17|3.168|3.25|3.232||3.244|3.264|3.45|3.472|3.494|3.478|3.478|3.414|3.37|3.434|3.414|3.408|3.484|3.472|3.46|3.39|3.476|3.442|3.452|3.342|3.334|3.368|3.312|3.302|3.188|3.09|3.006|3.008|2.994|3.028|3.04|2.976|2.856|2.77|2.642|2.644|2.752|2.75|2.808|2.822|2.928|2.96|2.988|2.996|2.966|2.982|2.932|2.89|2.856|2.81||2.77|2.76|2.746|2.748|2.756|2.784|2.742|2.712|2.674|2.572|2.352|2.35|2.302|2.272|2.272|2.256|2.294|2.32|2.35|2.292|2.296|2.25|2.164|2.1||2.094|2.142|2.054|2.114|2.18|2.254|2.252|2.292|2.266|||2.178|2.148|2.132|||2.106|2.102|2.12|2|1.935|1.95|1.856|1.862|1.884|1.835|1.9405|1.971|1.95|1.683|1.802|1.7875|1.851|1.9355|1.8745|1.961|2.039|2.036|2.02|2.09|2.16|2.24|2.36|2.379||2.34|2.244|2.273|2.285|2.245|2.101|2.162|2.154|2.17|2.067|2.031|2.032|1.9995|1.9485|1.89|1.875|1.893|1.87|1.856|1.806|1.805|1.815|1.77|1.77|1.7475|1.703|1.6875|1.708|1.68|1.6035|1.58|1.553|1.576|1.5525|1.513||1.466|1.4515|1.45|1.43|1.403|1.391|1.387|1.3885||1.39|1.4165|1.38|1.343|1.359|1.3305|1.37|1.3805|1.3855|1.335|1.327|1.327|1.278|1.253|1.271|1.32|1.39|1.3805|1.417|1.415|1.445|1.43|1.4205|1.41|1.391|1.368|1.325|1.346|1.42|1.3805|1.354|1.2835|1.261|1.272|1.27|1.2255|1.2|1.235|1.2295|1.1995||1.195|1.2025|1.205|1.1995|1.1778|1.163|1.1635|1.1344|1.1147|1.1048|1.0604|1.0506|1.0407|1.0338|1.057|1.055|1.0535|1.0491|0.9924|1.0121|1.0151|1.0259|1.0792|1.0417|1.0516|1.1147|1.1206|1.1561|1.1295|1.1334|1.1216|1.0511|1.0708|1.0639
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP|22.6|22.45|22.1|22|21.9|21.9|21.85|21.9|21.9|22|22.05|22|22.15|21.55|21.75|21.75|21.9|21.9||21.9|21.9|21.85|21.9|21.95|21.6|21.4|21.6|22|21.9|22|22.3|23.7|23.7|23.7|23.85|23.9|23.8|23.6|23.75|23.8|23.85|23.75|23.9|24|23.95|23.95|23.7|||23.4|23.6|23.3|23.55|23.85|23.9|23.85|23.85|24.1|24.05|24.1|24|24.15|24.15|24.05|24.2|23.9|23.8|24|24|23.9|24.25|24.2|24.05|23.65|23.3|23.2|23.05|23|23.1|22.8|22.75|22.7|22.4|22.3|22.3|22.35||22.3|22.25|22.05|22|21.7|21.85|22.1|22.25|22.5|22.5|22.45|22.5|22.7|22.75|22.9|22.9|22.7||||22.7|22.7|22.65|22.55|22.6|22.6|22.7|22.8|22.8|22.75|22.5|22.35|22.45|22.4|22.3|22.5|22.8|22.75|22.85|22.65|22.55|22.55|22.5|||22.2|22.15|21.95|21.85|21.75|21.55|21.6|21.5|21.55|21.3|21.4|21.5|21.5|21.95|21.8|21.6|21.6|21.6|21.65|21.6|||||||||21.55|21.45|21.35|21.25|21.2|21.5|21.55|21.6|21.5|21.1|21.1||21.35|21.3|21.7|21.65|21.45|21.25|21.3|21.15|20.9|21.1|20.75|20.55|20.35|20.2|20.15|20.1|20.1|20.05|20.05|20.1|20|19.8|19.65|19.5|19.35|19.5|19.65|19.6|19.55|19.65|19.25|19.1|19.15|19.25|19.1|19|18.8|18.7|18.45|18.25|17.95|18|18.05|18.05|18|18.2|18.3|18.2|18.1|17.95|17.75|17.45|18.2|18.3|18.25|18.5|18.4|18.65|18.7||19|19|19.05|19.1|19.05|19.5|19.7|19.7|19.8|19.8|20|19.9|20.05|20.1|20|19.95|19.95|19.9|20.1|20.2
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP|2585|2595.05|2556.1001|2590|2526.05|2533.45|2474.6001|2422|2350|2223||2268.6499|2321|2350.2|2400|2403.1001|2362|2337|2314.25|2275.05|2225.1001|2405.5|2430|2451|2406.25|2566.2|2563.6499|2550|2544.8999|2441.2|2365.3999|2410.45|2427.6499|2418.25|2342.6499|2292.55|2290.05|2292.05|2292.1499|2325.05|2303.3999|2276.5|2285||2295.05|2329|2315|2320.05|2242.6001|2222.1001|2216|2201.05|2238.8501|2182.05|2115|2048.3|2051.2|2088|2120.05|2092.5|2085|2095.25|2050.25|1997|1987|1989.85|1984.2|1980|1950.05|1950|1982.3|1980|1930.05|1912|1965.1|1993.2|1994.55|2025.05|1965.5|1925|1992.35|1931|1910.85|1817.5|1825.5|1860||1883.05|1865|1773.2|1775.4|1748.5|1739.35|1715.2|1745.1|1768.1|1742.1||1745.85|1742|1715.15|1702.6||1716.05|1708.6||1685|1670||1661.1|1648|1626.15|1652.15|1630.05|1611.5|1591.25|1557.05|1603|1591.05|1589|1561.25|1554.05|1626.45|1664|1697.15||1690|1622.25|1618|1625.25|1607.1|1602.55|1648.3|1626.15|1648|1664|1663.55|1665.05|1613|1558|1600.2|1612|1630|1630|1642.3|1700|1695.35|1655.05|1652.05|1621.15|1590|1560.8|1542||1508|1503|1513.25|1501.45|1466|1452|1421.4|1425|1428.75|1422.15|1411.1|1438|1458|1470|1493|1501.1|1466.35|1465|1451.15|1436.95|1450|1474.2|1385.25|1352.95|1443.05|1465.5|1500.3|1520.05|1505.9|1501.2|1488|1520|1560|1567|1552.5|1565|1568|1601.2|1580.7|1528.7|1503|1581.2|1560|1562|1560.05|1550.05|1579.5|1592.2|1595.05|1573|1557.05|1599.05|1591.05|1583.05|1565|1554.1||1558|1514.55|1587.3|1584.85|1597|1589|1580.1|1614.7||1530|1521|1490|1485|1471.8|1458|1426.05|1425.05|1422.25|1400.15|1406.05|1388.65|1411|1420||1408|1405|1394.4|1415.45|1387.05|1382.05|1395|1441.2|1478|1482.25|1495.7|1491.85|1465.55|1515.3|1511|1534.25|1541.05
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP|41.15|41.1|40.55|41|40.3|40.5|40.25|40.4|39.95|38.75|40.4|41|42.4|42|43.9|44.55|43.75|44.75||42.85|45|44.1|44.35|43.95|43.5|43.95|43.8|44.75|45.5|45.8|46.0729|45.2379|46.4659|45.3361|45.1888|46.7606|47.2026|48.3815|49.1183|49.5112|50.0024|50.2971|50.1989|49.7077|49.0691|49.413|49.3147|||50.4936|51.7706|51.5742|51.1812|50.9847|52|52|52.1|52.8|52.6|52.8|52.3|52.7|52.3|51.3|51.3|51.1|50.5|50.2|51|51.7|52|51.2|51.5|52|52|51.6|51.1|50.6|52.9|54.8|55.5|55.2|54.8|54|55.2|55.5||57|55.4|56.3|56.4|59|59.1|61.8|63.2|61.9|61.3|61.3|61.6|62.6|61.9|61.8|61.8|61.4||||61.3|61.2|61.3|62.3|62.8|61.7|61.4|63|62.6|62.4|60.8|59.5|61.1|62.2|62.5|63|65.6|67.1|66.9|65.6|64.9|63.6|62.1|||63.9|64.3|66.4|67.2|65.1|65.4|65.8|63.2|64.2|63.9|65.9|67|69.1|69.1|68.7|67.3|65.6|66|64|64.1|||||||||63.2|63.2|62.4|63.3|61.9|63.1|62.9|62.3|60.6|55.5|52.9||52.3|51.1|51.5|52.6|52.6|51.1|51.9|51.3|51.5|53.7|53.8|55.5|54.4|53.7|52.6|54.5|53.6|52.6|52.6|51.8|51.8|50.7|50|49.4|49.1|49.95|48.9|48.6|49.2|50.2|51.6|51.4|51.2|50.9|50.5|50.7|49.7|50.8|50.2|49|48.7|49.4|50|49.5|46.65|46.3|47.15|43.5|43.5|43.8|43.65|43.95|45.8|45.8|43.3|45.2|44.55|45.7|45.5||47.6|47.85|47.8|48.1|46.65|45.2|47|46.65|46.7|46.6|50.5|51|52.3|52|52.2|53.1|55.6|54.6|54.3|53.1
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP|932.5|927.65|896.15|905.05|902.05|911.3|885.1|891.5|906.5|918.2||889|911.2|916.3|924.95|930.1|920.35|918.35|923|917.3|961.05|935.05|914.85|921.35|915.25|912.05|916.1|891|928.9|912.55|915.2|910|920|923.05|931.05|921.3|917.05|902|921.1|922.6|908|886.7|893.65||906.05|880|864.55|863.05|889.05|901.5|913|921|874.1|855.55|865.85|856.65|856.1|860|846.7|815.1|812.05|804.3|802|795.55|781.65|816.65|835.1|835|826.6|835.65|828.05|821.6|816|795.9|800.6|775|776.1|741.95|708.95|690.65|690|692.8|671.85|650|614.85|610||580|574.35|575.75|568.6|562.15|565|576.6|567.15|572.3|582.95||566.9|570.9|570.35|577.25||556.9|551.2||542|522.5||520|512.65|511.3|525.1|548.05|553.3|553.7|516|545.15|537.45|551.35|555.1|561.8|566.45|566.7|573.3||573.7|580|581|577.05|571|576|574.05|571.35|577.55|578.1|585|597.05|600.95|596.45|600.1|612.5|617.05|615.55|624.6|621.2|588.7|597.95|592.6|595.2|586.6|566.55|573||573.05|589.1|585|582.65|590.05|586.4|584.3|578.55|575.05|563.35|566.2|565.35|559.7|554.35|549.95|552.4|557.05|550.6|536.5|557.15|563.15|565.1|564.9|560.4|570.55|585|588|590.1|583.25|595.05|592.95|592.85|593.5|598|600.95|597.15|593.75|601|591.6|590.85|575.4|573|577.95|580.5|590|589.2|577.7|572.6|585.35|595.1|593.6|597|595.65|602.55|603|605||605.1|613|619.5|620|622.5|623.7|623|625.65||616.9|620.1|615.75|628.2|636.45|625.1|618.9|620|620.65|627.2|628.1|634.05|637.25|645||640.1|634.05|617.1|621.1|622.55|615.15|618.8|651|670.55|673.3|652.65|655|652.35|675.95|650.95|654.9|654
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP|10446|10188|10250|10100|9975|9932|9889|9844|10028|9901|9961|9929|9934|10209||9959|9954|10116|9993|10245|10539|10486|10240|9948|9896|9726|9600|9549|9552|9759|9748|9722|9823|9800|9818|9591|9592|9590|9551|9601|9662|9831|9950|9996|10019|9883|9880|9821|9895|9892|9983|9889||9963|9472|9447|9306|9465|9650|9549|9410|9101|8992|9001|9049|9252|9450|9142|9408|9307|9288|9217|8963|9000|8987|8989|9057|8981|8941|9200|9200|9205|8875|8831|9277|9349||9259||9252|9300|9495|9600|9548|9452|9503|9467|9530|9377|9328|9278|||9600|9620|9868|9733|9631|9745|9598|9625|9400|9390|9445|9432||9073|9132|9038|8828|9300|9501|9717|10255|10173|10622|10750|10882|10879|10800|10800|10455|10832|11713|11760|11701|12584|12739|12748|12500|12823|12759|12616|12633|12500|12880|12429|12770|12627|12450|12200|12302|12200|12533|12370|12124|12444|12160|12150|11801|11927|12124|11816|11621|11368|10958|10521|10500|10670|10615|10864||11053|11002|11023|||11023|11001|11057|11001|10700||10841|10999|11220|11301|11265|11289|11295|11399|11379|11050|11143|11666|11771|11865|11883|11863|11839|11933|11965|12135|12065|12022|11932|11500|11684|11611|11500|11426|11600|11425|11235|11302|11721|11513|11448|11200|11250|11230|11100|11235|11373|11476|11637|11584|11570|11655|11700|11675|11729|11726|11882|11720|11747|11380|11201|11520|11674|11666|11452|11590|11738|11803|12201|12267|12432|12718|12700|12843|13000
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP|949.1|960|981.15|986.7|1026.05|1030|1030.1|1090.8|1090.6|1101.05||1091.15|1094.05|1158.9|1153.35|1125|1124.95|1154.4|1147.5|1107.25|1180|1190.1|1210.1|1206.6|1227.65|1232.35|1221|1138.35|1108.05|1102.05|1101.05|1100.05|1075.05|1028.05|1015|1006.55|995|1015.15|1027.45|1016|1019.95|1001.05|1016.85||1003|995.05|992.2|985.05|1008|1029.1|1030.1|971.1|980|975.05|967|830.2|820.25|825.95|832.2|807|775.1|776.05|770|772.25|755.1|728.1|725|719.6|724.55|717.7|713.6|716.8|731.6|728|667.05|666.05|659.4|661.3|671|667.85|677|674.8|670.25|671|670.55|680.95||671.15|643.05|624|629|615.35|622|633.1|653.4|640|625.4||602.35|580.3|565|561.1||574|556.45||527.3|521.1||516.35|493|505.3|534.1|550|562.4|561.4|571|584.6|583|601.1|604|617.5|630.65|639|640||645|642.25|645.65|658|667|630|648.05|641.15|635.25|642|655.6|658|615|602.3|610.1|611|622|611.1|606.25|609|616|616|630|631|625|625.15|639||661|663.15|658.4|694.85|701.25|705.1|701.4|711.25|728.05|720.55|720|706.55|695.3|690.1|700|710.2|715|712.85|710|700.5|694.35|691.1|657.55|651.1|701.4|726|738.65|732.55|738|747|750.1|751|756.2|765|761.7|781|786.25|792.35|785.15|786|780.8|780.15|736.15|730.5|728.55|725|720|735.5|737|743.75|754.55|745.1|747.75|750.1|741.9|763||763|760.6|755.55|742.3|738.45|737.8|731.1|740.1||738|767.2|775.1|792.05|786.55|800.1|800.2|814.5|791.25|775.1|775|796|777|788||789.95|781.6|762.35|763.05|720.25|719.1|710.35|738.25|753|755|775.25|765.7|777.05|805.1|800|825|845
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP|90.4|90.6|92.5|93.6|90.5|88.2|86.9|87.2|86.9|86.5|87.5|89.5|91.8|93.4|94.9|97.6|97.6|92.5||90.5|91.3|91.6|90.2|90.8|89.8|95.4|95.9|97.2|97.1|96.2|94.6|95.1|97.2|97.2|99.2|99.7|96.4|96.3|92.1|93.8|90.5|88.5|89.8|87.1|86.6|85.5|86|||87|88.2|88.6|90|88.9|88.5|89.9|88.7|90|89.7|90|86.8|88.3|84.3|82.5|81.2|80.2|81.7|80|80|80.2|79.8|78.5|77.5|77.5|76.7|77.2|75.5|78.4|78.5|78|78.2|80.9|80|81.1|81.8|83.1||80.5|79.6|81.6|83|88.2|88.8|90.6|93.3|92.7|90.9|90.1|89.9|91.6|90.6|89.9|88.1|85.7||||85.1|85.6|84.6|79.3|79.8|78.2|77.8|77.3|77.1|76.6|72.8|71.6|74|74|73.6|75.3|77.8|78|78.4|77.6|74.3|76.4|76.4|||76.5|77.4|77.4|79.2|76.6|76.4|76.4|76|76.1|75.5|75|77.1|77.5|76.5|75|75.6|77.6|77.7|77.6|75.2|||||||||69.9|69.9|70.4|72.5|73.8|73.6|73|71|71.1|68.6|68.2||68|65.9|66.7|67.5|67|65.6|66.7|66.5|67.1|70.2|70|71.5|71.3|71|69|69.8|70.4|71.1|73|74.1|75.4|75.4|75.4|75.2|77.8|78.5|76.1|70.2|67.5|67.6|68.6|68.2|67|66.7|65.6|65.2|63.9|63.5|62.2|63.1|62.2|61|62.3|61|56.6|55.2|58.5|57.1|57.9|59.9|58.7|59.1|60.3|59.9|56.3|56.2|55.2|58.7|58.6||62.4|62.3|61.8|60.6|59.6|57.3|58.7|59.5|62.8|65.5|70.2|68.2|71.3|72.2|72.5|74.5|75.5|74.2|76.2|76
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP|68.6|68.6|69.1|69.1|69|69.3|69.2|69.7|68.7|68.3|66.6|65.5|68.6|69.4|68.2|70.7|70.9|70.7||71.9|71.6|71.1|72|69.3|68.7|68|69.8|70.8|71.1|70.5|70.5|70.1|70.7|70.6|71.5|71.8|71.7|74.6|77.1|77.3|77.1|77.2|78|78.6|77.8|77.6|78.5|||79.3|79.6|81.3|81.3|81.9|83|84.4|83.5|82.3|81.8|82.7|82.1|83.5|82.8|83.1|84.1|82.6|82.5|81.2|82.5|80.8|80.9|80.6|79.2|78.9|77.5|75|73.2|73.7|74.1|73.9|73.5|75.8|78|77.8|78.5|77.8||79|77.6|76.9|78.7|80.8|81.2|82.7|84.6|87.5|88.6|87.7|87.8|89.7|81.5|81|78.6|75||||77.4|77.3|76.9|77.8|78.2|77.4|77.1|78.6|79|76.4|75.4|74.2|74.7|74.7|72.4|73.5|76.3|75.1|75.6|75.3|74.8|74.5|71.4|||71.3|73.3|72.7|76.3|73.5|72.4|69.4|67.9|69.5|69.2|69.4|70.3|70.2|68.3|68.5|69.1|69|67.5|65|63.5|||||||||62.5|62.3|62.2|63.1|63.3|62.9|62.9|61.7|61.7|61.9|58.6||58.4|57.3|58.2|59.4|58.5|56.8|57|56.4|56.5|59.1|60.1|62.5|62.6|62.5|62.3|63.6|63.6|64|65.9|68.1|67.3|66.5|64.4|63.6|64.2|65|65.3|63.9|63.1|65.1|67.6|68.2|66.1|60.8|67.5|75|74.1|75.7|70.6|67.3|65.1|66.4|67.8|67.5|67.8|66.7|71|68.1|68.5|69.5|69.9|72.8|73.1|71.5|63.5|62.1|59.8|63.2|63.8||67.5|66.4|65.4|63.3|59.6|57.2|59.2|59.5|60.2|60.2|66.1|66.9|68.1|68.5|68.6|69.5|70.7|69|70.9|70.5
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP|30.8181|30.8873|30.907|30.7489|30.8675|30.5018|31.1443|30.9466|31.1541|31.2233|31.5001|32.3106|32.6763|34.4455|36.1851|34.5147|35.2955|35.5525|34.8705|33.9216|34.5443|34.9693|34.5542|34.6036|34.9199|35.2362|34.742|34.2972|33.8525|33.2495|32.2315|31.6681|31.846|31.1344|31.2332|30.3239|31.0355|30.4524|29.553|29.5233|29.7506|29.6123|29.1181|28.9204|29.4838|29.6617|30.4919|30.3733|30.7884|31.678|31.678|31.8263|31.3815|30.9664|30.7588|31.1344|30.66|31.678||32.3007|31.3321|31.5297|30.8873|29.2762|28.7919|29.1576|30.0966|29.8297|30.7687|30.6501|31.085|32.0239|31.2332|30.7687|29.7704|29.889|32.3699|31.6582|31.2925|31.8856|31.6681|31.7472|29.8989|29.3553|28.5053|29.5233||29.4541|26.8942|26.8843|26.5878|26.3901||26.1726|25.9404|25.6388|26.4464|30.8055|31.1752|30.8736|29.9784|28.3632||27.2443|26.3978|28.0811|29.0054|28.5676|29.453|28.0227|29.1222|29.2292|27.4|28.0129|28.6259|28.8205|29.5017|27.9059|25.6485|25.7848|26.787|25.921|27.7989|30.2509|31.1947|30.6887|31.1363|30.5914|30.3774|30.0757|35.4273|37.8987|37.7528|37.9668|37.1203|||38.6479|39.7183|39.1442|39.5237|41.9562|42.5205|42.1508|42.3454|42.1605|40.7983|40.6329|41.9173|42.3648|43.1627|43.3962|44.4374|45.5174|43.7854|44.5152|46.1693|45.0698|44.1163|43.4838|42.5789|42.5497|42.6178|43.4546|39.3485|36.7214|37.0327|35.9819|34.3181|32.3234|33.4132|34.9992||35.8359|34.7851|34.6586|34.2889|32.8877|31.7298|31.4185|30.8152|30.8055|30.6012|31.8174|32.1969|32.1774|31.2531|31.6812|32.0996|32.012|32.6542|33.9775|34.5418|34.9894|34.5418|34.1526|33.1213|34.3181|34.717|34.0553|35.6316|35.544|36.9354|36.2933|39.4945||41.2167|41.6837|41.8978|44.5055|44.9239|47.2883|47.3272|44.7876||44.9822|40.9832|41.8491|42.18|42.2578|42.7832|43.3476|42.6762|42.754|40.4967|39.6599|39.1344|38.8036|39.942||40.5161|41.5183|41.4794|41.4794|40.7983|37.5193|35.7386|33.4618|33.2964|33.3937|33.5299|33.6369|36.0792|37.4414|37.8501|36.7214|36.0111|36.0014|36.3906|36.1862|35.9624|36.05
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP|2.13|2.12|2.1|2.11|2.11|2.05|2.06|2.11|2.08|2.1|2.11|2.1|2.13|2.18|2.16|2.16|2.18|2.24|2.19|2.21|2.24|2.22|2.17|2.16|2.16|2.12|2.12|2.12|2.14|2.17|2.19||2.23|2.22|2.18|2.14|2.14|2.12|2.14|2.17|2.18|2.18|2.14|2.14|2.16|2.13|2.12|2.07||2.2|2.22|2.26|2.25|2.19|2.2|2.21|2.24|2.23|2.21|2.19|2.22|2.34|2.31|2.28|2.32|2.37|2.36||2.36|2.42|2.52|2.49|2.43|2.54|2.53|2.51|2.52|2.52|2.5|2.48|2.5|2.49|2.45|2.38|2.32|2.39||2.44|2.46|2.42|2.41|2.48|2.47|2.51|2.53|2.56|2.57|2.5|2.47|2.46|2.43|||2.38||2.4|2.42|2.43|2.44|2.41|2.5|2.46|2.47|2.54|2.55|2.58|2.58|2.62|2.58|2.59|2.54|2.59|2.66|2.75|2.8|2.86|2.85|2.78|2.77|2.73|2.7|2.72|2.77|2.82|2.82|2.91|2.91|2.92|2.88|2.86|2.86|2.83|2.88|2.84|2.85|2.84|2.81|2.92|2.98|2.9|2.89|2.88|2.96|2.93||||2.88|2.86|2.86|2.81|2.87|2.82|2.88|2.91|2.97|2.93|2.8|2.75|2.71|2.68||2.58|2.55|2.37|||2.3|2.36|2.39|2.38|2.43|2.46|2.46|2.48|2.5|2.56|2.63|2.56|2.57|2.71|2.62|2.59|2.67|2.63|2.53|2.43|2.53|2.46|2.39|2.33|2.36|2.46|2.46|2.6|2.52|2.45|2.38|2.29|2.36|2.32|2.35|2.25|2.1|2.07|2.03|2.02|2.07|2.19|2.26|2.18|2.21|2.35|2.3|2.33|2.33|2.19|2.22|2.17|2.1|2.13|2.1|2.11|2.22|2.23||2.09|2.18|2.24|2.38|2.46|2.43|2.51|2.72|2.71|2.81|2.8|2.88|2.89|2.96|3.03|
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP|8990|8980|9600|9130|9100|8800|7870|7200|7410|7450||7600|7540|7470|7070|7050|7450|7250|6940|6900|6940|6690|6620|6300|6260|6820|7020|6900|6930|6860|6840|6750|6860|6800|6640|6720|6700|6830|6980|7200|7240|7340|7250|7400|7540|7430|7130|7170|7280|7350|7410|7400|7380|7370|7510|7740|7700|7930|7660|7730|7900|7520|7630|7780|7600|7640||7690|7830|7740|7470|7230|7210|7110|6980|7050|7120|7150|7290|7330|7380|7410|7560|7140|7090|7080||7180|7060|7040|7130|7330|7420|7530|7990|8030|8130|8060|7800|7540|7310|7350|7600|7630|7330|7070|7060|7170|7110|7020|7130|6950|7040|7050|7320|7500|7260|7200|7040|7300|7270|7320|7420|7600|7760|7870|7880|8020|7970||7980|7940|8080|8380|8350|8560|8190|8310|8250|8150|8280|8020|8130|8540|8670|8630|8710|8950|8960|8600|8500|8660|8690|8590|8620|||8560|8610|8710|8830|9020|9070|9050|9010|8880|8980|8550|8710|8650|8600|8600||8740|9260|9440|9360|9700|9780|9610|9660|10150|9910|10150|10300|10050|9910|9910|9810|9850|10000|10050|9830|9730|9550|9560|10050|10950|11100|10800|10900|11000|11300|11750|11600|11150|11000|10900|10500|10850|10650|10300|10200|10700|10400|10100|10200|10400|10500|10400|10350|10350|10150|10800|11300|10800|10450|10400|10000|10400|10550|11700|11650|11250|11150|11650||11550|11750|11350|11300|11350|12000|12000|12250|12500|13250|13900|14400|14550|14850|14650
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP|70.3|69.6|69.2|69.9|70|70|70.4|70.3|68.5|68.5|69.1|68|73.3|74.1|76|76.3|76|75.6||76.3|78.1|77.6|77.5|73.8|73.3|75.1|75|76.4|77.2|77.1|77.4|76.8|77.5|78.1|78.3|78|76.6|76.7|80|80.5|80.2|81.5|81|81.5|80.1|80|81.2|||83.5|85.8|88|86.5|87.2|86.8|87.3|85.5|85.2|85.3|87.5|85.8|88|87.2|86.2|87.7|87|84.6|81.6|82|81.8|80.1|80.8|80|81.9|80.3|78.5|76.9|76.7|77.6|75.5|74.6|75.3|74.8|75.4|77.1|79.5||80.3|78.7|77.2|78.7|82.6|82.1|85.2|87|88.1|88|88.1|89.2|90.6|84.1|82.3|82.4|80.6||||80.4|79.5|77.6|78.1|79.6|80.4|79.4|79.3|79.4|77.6|77|75.3|77|76.3|75.7|76.6|79.2|78.5|78.7|80|75.7|74.9|74.7|||78.8|82.6|81.6|82.5|81|80.2|78.3|77.2|77|76.7|78.6|79.3|80|79.1|78.7|80.8|78.8|77|75.6|73.8|||||||||71.5|70.9|71|72.2|72.5|72.4|71.3|68.9|69|67.2|64.6||65|63.7|64.5|65.9|65.5|63.3|66.2|66.2|66.7|69.2|69.3|70.6|70.9|69.9|68.4|69.8|69.2|69.5|72.5|75.8|75.1|74.1|71.7|71|71.6|72.5|75.2|74.9|74.2|75.5|77|76.4|71.6|70|69.7|68.8|66.8|67.2|66.2|65.2|63.9|62.3|61.4|62|62.4|60.1|64.1|63|63.9|65.2|65.1|64.5|65.6|65.7|62.3|62.8|60.5|61.9|62.7||68.4|69.4|68.2|66.3|62.6|60|61.2|60.3|62.5|62.1|66.7|65.6|67.5|68.5|68.8|70|70.7|68.7|71.9|71.6
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP|2.25|2.24|2.25|2.24|2.26|2.28|2.3|2.43|2.41|2.45|2.46|2.42|2.42|2.45|2.42|2.41|2.4|2.48|2.49|2.51|2.5|2.5|2.47|2.47|2.48|2.48|2.47|2.48|2.5|2.51|2.49||2.57|2.56|2.56|2.49|2.46|2.45|2.47|2.59|2.62|2.63|2.6|2.6|2.62|2.59|2.55|2.47||2.66|2.72|2.71|2.72|2.66|2.67|2.69|2.72|2.76|2.74|2.76|2.75|2.81|2.79|2.72|2.8|2.88|2.94||2.93|3|3|3.01|3|3.13|3.07|3.06|3.03|3.03|2.98|2.99|2.97|2.97|2.95|3.06|3.04|2.98||2.94|3.14|3.15|3.12|3.11|3.08|3.02|3.04|3|2.94|2.86|2.8|2.75|2.67|||2.61||2.65|2.67|2.79|2.85|2.76|2.62|2.56|2.66|2.65|2.66|2.64|2.65|2.7|2.61|2.61|2.57|2.58|2.64|2.7|2.72|2.81|2.82|2.71|2.74|2.64|2.67|2.66|2.7|2.73|2.78|2.9|2.84|2.9|2.71|2.65|2.63|2.59|2.58|2.55|2.53|2.51|2.51|2.55|2.5|2.49|2.53|2.59|2.64|2.65||||2.59|2.62|2.58|2.52|2.4|2.42|2.47|2.48|2.59|2.56|2.42|2.41|2.34|2.27||2.25|2.21|2.04|||2.01|2.03|2.05|2.06|2.1|2.06|2.03|2.04|2.04|2.07|2.14|2.09|2.11|2.19|2.14|2.13|2.19|2.18|2.15|2.1|2.23|2.26|2.2|2.19|2.19|2.25|2.26|2.31|2.27|2.25|2.25|2.2|2.24|2.13|2.16|2.1|2.04|2.06|2.09|2.07|2.14|2.24|2.32|2.19|2.17|2.15|2.15|2.14|2.01|1.93|2|1.87|1.83|1.84|1.82|1.86|1.86|1.82||1.75|1.77|1.81|1.84|1.89|1.89|1.94|1.95|2|2.09|2.07|2.18|2.17|2.26|2.33|
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP|0.935|0.936|0.944|0.943|0.945|0.95|0.928|0.92|0.92|0.909|0.922|0.925|0.922|0.91|0.935|0.947|0.949|0.955|0.95|0.955|0.975|0.933|0.926|0.926|0.928|0.916|0.911||0.905|0.91|0.905|0.9|0.906|0.903|0.91|0.914|0.9|0.875|0.87|0.86|0.864|0.85|||||0.852|0.846|0.839|0.832|0.82|0.818|0.818|0.82|0.83|0.828|0.825|0.82|0.82|0.823|0.819|0.816|0.815|0.819|0.821|0.83|0.82|0.805|0.802|0.81|0.811|0.808|0.806|0.812|0.81|0.8|0.816|0.817|0.815|0.828|0.829|0.826|0.816|0.868|0.885|0.891|0.9|0.878|0.863|0.859|0.86|0.858|||0.855|0.852|0.848|0.835|0.83|0.822|0.82|0.822|0.822|0.82|0.823|0.82|0.816|0.812|0.815|0.81|0.813|0.82|0.818|0.81|0.792|0.785|0.766|0.768|0.763|0.763|0.76|0.78|0.79|0.776|0.776|0.798|0.795|0.797|0.792|0.79|0.782|0.78|0.769|0.75|0.759|0.768|0.775|0.797|0.797|0.796|0.829|0.826|0.832|0.831|0.849|0.854|0.842|0.842|0.841|0.822|0.817|0.799|0.825|0.845|0.848|0.858|0.861|0.859|0.868|0.87|0.878|0.875|0.89|0.88|0.907|0.907|0.906|0.908|0.909|0.91|0.912|0.91|0.915|0.907|0.905|0.902|0.901|0.914|0.91|0.914|0.919|0.91|0.907|0.898|0.886|0.886|0.891|0.891|0.896|0.895|0.902|0.905|||0.903|0.909|0.913|0.913|0.918|0.908|0.902|0.901|0.916|0.915|0.914|0.913|0.916|0.917|0.917|0.91|0.92|0.93|0.92|0.929|0.925|0.937|0.92|0.93|0.93|0.92|0.919|0.918|0.92|0.924|0.929|0.938|0.931|0.923|0.912|0.92|0.925|0.93|0.938|0.931|0.928|0.927|0.92|0.945|1|1.01|1.01|1|1.03|1.02||0.981|0.966|0.945|0.93|0.92|0.933|0.926
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP|77.4|76.1|75.3|76.4|75.5|75|74.8|75.7|74.8|74.1|74.1|73.5|74.8|73.6|76.4|74.9|73.2|74.7||73.8|71.5|70.6|70.7|71|70.7|70.7|70.6|70.6|71.6|72|71.7|70.6|71.1|72|73.8|72.6|72.8|72.4|73.3|73.6|73|73.1|72.6|72.6|73|71.3|70.3|||70.8|70.8|70.6|71.4|71.2|71.2|72|71.1|72.8|74|75.7|75.7|75.6|75.4|75|74.6|74.9|74.6|74.4|74.8|75.2|73.9|73.7|73.5|73.4|72.7|73|72.2|71.6|72.5|71.8|72.5|76|75.3|74.6|75|76||73.7|72.5|73.5|73.5|75.8|74.4|76.6|79.3|80.6|80.8|73.3|69.6|68|67.9|67.6|67.8|67.1||||67.8|68.3|67.6|66.6|67.7|67.7|67.5|67.3|65.1|64|64.1|63.9|65.9|64.6|64.3|63.8|65.7|65.4|65.6|64.9|64.4|64.1|63.7|||63.1|63.8|63.5|63.2|62|61.7|60.6|60|60.3|59.5|59.1|60|60.6|60.1|59.8|60.4|59.3|58.2|57.4|56.6|||||||||55.7|55.6|56|56.5|57.3|57.3|57.9|57.4|57.6|57.1|56.1||56.8|55.9|56.2|56.8|55.6|54.5|54.1|52.4|52.5|54.1|54.3|55.4|54.8|54.8|54.7|56|56|55.7|57|58|57.7|57.9|57.1|56|55|55.9|57|54.8|54.3|54.8|55.5|54.9|54.2|54.1|53.6|53.3|53.8|54.4|53.7|54|53.7|52.8|50.2|50.5|48.8|48.2|48.65|47.75|47.95|49.45|49.6|49.55|51.2|51|49.3|51|49|51.2|52.3||55.3|55.1|55.2|54.8|53.2|52.9|53.5|52.6|53.9|54|58.2|58.1|58.8|60|59.8|60.3|61.5|61.4|62.9|61.1
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP|2700|2715|2700|2598|2569|2572|2623|2607|2674|2710|2781|2779|2815|2755||2730|2824|2911|2854|2933|2831|2860|2880|2885|2950|2946|2963|2985|2833|2830|2847|2852|2849|2912|2928|2794|2586|2675|2938|2992|3029|3056|3105|3073|3074|3010|3031|3030|3112|3131|3192|3300||3194|2986|2777|3047|2793|2829|2761|2710|2656|2729|2687|2589|2601|2633|2463|2436|2622|2540|2449|2330|2355|2211|3138|3153|3063|3002|3133|3180|3220|3241|3283|3377|3308||3255||3160|3177|3231|3337|3333|3359|3301|3348|3367|3360|3390|3449|||3481|3522|3502|3479|3340|3370|3356|3348|3272|3265|3327|3457||3373|3419|3400|3433|3487|3414|3630|3742|3730|3780|3731|3784|3735|3747|3610|3576|3638|3528|3513|3566|3512|3502|3528|3520|3355|3374|3400|3390|3411|3351|3403|3402|3476|3350|3288|3299|3306|3243|3214|3270|3283|3253|3430|3352|3375|3377|3511|3430|3221|3150|3108|3100|3070|3133|2953||2993|3000|2950|||2937|2912|2908|2927|2911||2936|3292|3273|3300|3302|3314|3290|3315|3296|3223|3250|3400|3373|3335|3353|3370|3353|3538|3434|3404|3344|3310|3341|3247|3490|3340|3521|3585|3530|3510|3614|3615|3630|3632|3605|3592|3516|3438|3450|3512|3426|3345|4373|4136|4001|4675|4720|4701|4724|4805|4750|4764|4737|4508|4361|4590|4723|4820|4721|4750|4734|4731|4718|4680|4747|4765|4750|4850|4783
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP|65|65.25|65.25|65.25|64.5|64.5|65.75|66|66|65.25|65||66.25|65.75|65.75|66.25|66.5|66.5|65.5|66.5||66||66.5|66.75|65|64.75|64.75|64.75|65|65|65|65|65|65|66.5|67.75|68|68|68.25|68.5|68.25|68.5|68.5|69|68.5|69|70.25|70.5|70.5|70.5|70.25|70.25|70.75|70.75|70.75|70.5|69.75|69.25|69.25|68.75||68.5|68.25|68|68|68|67.75|67.5|67.75|67.75|67.75|68|67.75|68|68|67.75|67.75|67.75|67.75|67|67.5|||66.75|67||66.75|67|67|67|66.75|66.75|66.75|66.75|67|67.75|||68.75|68.75|68.75|68.5||68.25|68|67.75|67.75|67.25|68.75|68.5|68.5|68.5|68|68.5|68.25|68|68.25|68.75|68.5|69.25|69.25|69.5|69.5|69|69.5||69|69.25|69.25|68.5|69.25|69.25|69.5|69.25|69.25|68.5|68|68.5|68.5|68.25|67.75|68.5|67.75|67|67|70.25|69.75|69.25|67.5|68.5|69.5|68.75|68.5|68.25|68.25|68|67.75|68|68|67.5|67.75|68|67.5|67.25|67.75|68|67.75|67|67|67.5||67.5|66.75|66|65|65|65|64.75|64|63.75|64.25|64.75|65.5|65.5|65.5||66.5|65.75|64|63.5||63.25|62.75|63.5|69|69.25|69.5|70.25|69.75|69.75|70|69.75|70|74.5|74|74.25|74.25|72|73|70.5|67.75|67.5|67.5|66.5|66.75|67.25|66.75|66.75|66.75|66.5||66.25|66|66.75|68|67.5|||68.25|66.5|66.75|66|65.75|64.25|64.25|64|64|64.25|63.75|63.75|64.5|64.75|64|63.75|61.75|62.25|64.5|66.25|66.25|66.25|66.5
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP|14.75|14.8|14.8|14.8|14.7|14.65|14.65|14.75|14.65|14.75|14.9|14.95|15.2|15.25|15.35|15.45|15.55|15.5||15.5|15.5|15.5|15.55|15.4|15.25|15.15|15.15|15.35|15.4|15.35|15.45|15.55|15.7|15.7|15.95|16.05|16|16|16.1|16.35|16.4|16.45|16.45|16.4|16.4|16.4|16.45|||16.4|16.45|16.5|16.35|16.25|16.3|16.4|16.45|16.4|16.4|16.45|16.45|16.3|16.1|16.05|16.05|16.05|16.15|16.1|16.2|16.25|16.25|16.1|16.25|16.3|16.1|15.95|15.75|15.95|16.15|16.4|16.65|16.8|16.8|16.75|16.75|16.8||16.85|16.7|16.6|16.6|16.65|16.7|16.8|16.95|17|16.95|17.1|17|16.95|16.9|16.85|16.8|16.4||||16.8|16.75|16.7|16.7|16.75|16.8|16.8|16.8|16.7|16.6|16.6|16.6|16.8|16.8|16.75|17.1|17.55|17.8|18.1|18|17.8|17.75|17.75|||17.7|17.65|17.55|17.65|17.65|17.6|17.75|17.45|17.3|17.15|17.2|17.3|17.35|17.35|17.35|17.3|17.15|17.15|16.8|16.75|||||||||16.7|16.65|16.65|16.7|16.75|16.75|16.8|16.7|16.7|16.65|16.55||16.7|16.6|16.9|17.15|17.15|17.15|17.1|16.9|16.7|17.05|17.15|17.3|17.2|17.15|17.1|17.1|17|17.05|17.15|17.65|17.7|17.65|17.45|17.05|16.9|17.1|16.9|16.7|16.7|16.55|16.7|17|17.05|17.2|17|17.1|17.05|17.05|17|17|16.6|16.5|16.45|16.25|16.2|16.15|16.3|16.05|16.05|16.25|16.1|15.9|16.3|16.15|16|16.2|15.75|16.1|16.25||16.55|16.6|16.7|16.45|16.25|16.1|16.2|16.05|16.65|16.65|17.6|17.6|17.85|18.1|18.1|18.45|18.55|18.15|18.4|18.2
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP|122.5|121.5|118.5|116|113|112|113|113|109.5|109.5|110|107.5|110.5|112|114|114.5|113|111||111|115|115|116|116|116|125.5|118|113.5|112.5|109.5|109|113|111|109|108|108.5|108.5|108.5|109.5|109.5|108.5|108.5|108|108.5|108|107.5|109|||112|112|113.5|113.5|111.5|111|111|110.5|110.5|110.5|112.5|110|112.5|112.5|110|110|110.5|109.5|107.5|108|108|108.5|106.5|106.5|105.5|103.5|103|103|105.5|103|103|103.5|102.5|102.5|102.5|103|103||102.5|101|100|101|104.5|105|106|108.5|108.5|109.5|108.5|108|109.5|109|109|109|106||||107|106|105.5|105|108|108|107.5|108|107.5|105.5|104.5|104.5|107|107.5|106.5|110|113.5|110|110|110|108.5|107.5|108.5|||109|108.5|107|109.5|109.5|108.5|107|106.5|107.5|105.5|107.5|109|109|108.5|109|110.5|110|99.9|99|99|||||||||97.6|98.3|97.3|98|98.8|98.9|99|98.7|98.3|97.6|96.4||95.1|91.3|91.7|95.3|94.8|93.8|95.4|96.2|97.5|96.3|97|97.2|95.9|96|93.7|95.6|95.6|95.5|99.6|98.8|97.4|95.6|93.4|92|91.8|93|93.8|91.5|91.2|93.1|92.3|91.5|90.4|89.8|89.2|88|86.6|85.7|84.1|82.8|81.9|81.2|81.7|81.2|79.8|78.2|78.3|78|78.3|79.4|78.7|79.2|81.1|80.8|78.5|81|79|82.8|83.9||86.6|87|87.5|86.7|84.5|83.5|82.3|81.5|85.4|86.2|89.6|89.3|90.8|91.6|90.9|91.6|93|91.4|93.1|93.4
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP|61.5|60.7|60.8|61.1|62.3|62.7|61.2|61|62.2|61.8|61.6|61.5|57.8|57.8|58.9|58.8|59|58.2||57|56.8|57|58.2|58.8|58.7|59.7|60.2|60.4|60.5|59.3|58.7|58.3|57.1|57.5|59.6|60|60.3|59.8|60.5|60.8|60.6|61.1|61.6|61.8|60.7|60.2|59.9|||59.7|60.1|61|60.1|59.3|59|59.4|60|61|61.1|61.9|60.6|61.3|61.5|61.5|61.2|61.9|62.6|62.3|63.5|62.7|60.5|59.2|58.8|59.2|58.7|58|58.4|58.5|59.9|60.7|61.7|63.6|63.6|62.2|63.3|65.5||65.6|65.7|65.7|67.3|67.5|65.6|67.5|67.9|67.1|68.4|65.9|63|56.6|56.4|58.1|58.3|58.1||||57.5|57.1|56.9|56.8|57.9|56.7|56.7|57.6|56.5|55.7|56.4|56.4|57.5|56.6|56.8|60.2|59.2|55.6|55.8|55.4|56.3|55.7|56.2|||61.3|61.1|61|63|62|62.7|67.1|66.2|67.5|68.2|71.5|73.5|74.9|73.8|73.4|74|74.5|73|71.9|71.2|||||||||71.1|71.7|71.7|71|72.5|72.4|73|72.3|70.5|67.3|65.2||62.2|66.7|68.6|71.9|71.1|69.9|69.8|69.3|71.5|76|76.1|78.6|77.1|79.5|79.3|81.1|79.9|78.9|81.1|81.1|80.7|80.4|78.9|73.8|68.8|75.7|77.4|78.1|77|80.2|79.3|79.3|76.5|74.8|73.6|72.5|70.4|67|66.5|68.5|72.3|66.2|65|64.6|63.5|63|61.2|60.1|62.5|60.8|60.5|65|69.1|70.4|65.6|68.9|68.8|70.5|68.7||75.1|76|78.3|80.1|78.5|75.1|78|78.5|82.3|84.2|88.3|92|93.2|100|101.5|103.5|114.5|116|121|123
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP|30.8598|30.7834|30.4206|30.4301|30.3346|29.9909|30.2964|29.9813|30.0768|30.1723|30.0577|29.9909|30.1628|30.2869|29.8381|29.7426|30.1628|29.7904|29.1411|29.8381|30.6879|30.6879|30.6879|30.4779|31.2417|30.9553|30.5447|30.707|30.0768|30.1055|30.0768|29.9623|30.115|29.9432|29.4276|29.4085|29.8477|29.6663|28.8356|28.9119|28.8356|28.8547|28.6732|29.0456|28.6637|28.1958|28.0813|28.2913|28.7878|28.9979|29.2652|29.418|29.609|29.0456|28.3677|28.2245|28.1672|28.0813|28.0717|28.2245|28.3486|28.1481|28.1099|27.9667|27.5943|27.8616|28.5778|28.0049|27.7375|27.5847|27.6516|27.9858|28.1672|27.7948|27.8235|27.7662|27.4702|27.2124|27.136|27.1264|27.1742|27.3079|27.1169|27.4988|27.5084|27.4511||27.9667|27.9953|27.8044|27.7089|27.8903|27.6229|27.5466|27.5084|27.6611|27.6898|27.5466|27.7471|27.1646|26.8877|26.8591|||27.2124|27.4606|27.317|27.2124|27.4511|27.6325|27.8044|27.4415|27.1742|27.1073|26.9355|26.6968||22.4383|27.3174|27.0787|27.2506|27.2219|27.4129|28.4059|28.3104|29.0456|30.0004|30.0291|29.4466|29.8477|29.8381|29.9909|29.7904|29.9145|30.1723|30.4492|30.4779|30.1246|29.6949|30.201|30.3824|30.0959|29.9527|29.8286|29.1602|29.1698||29.8286|30.2678|29.9432|29.4085|29.6185|29.8954|29.5135|29.3225|29.122|29.4371|29.2557|29.1984|29.0265|28.9788|29.0456|28.9788|29.3894|28.8165|28.5491|29.0265|28.6923|28.4632|27.9858|27.5943|27.2506|26.8113|26.8304|25.9997|27.642|27.2219|27.0978|26.9737|26.8304|26.7827|26.5822|26.3148|26.8973|27.1837|26.8018||26.9355|27.4511|26.8782|26.7922|26.6586|27.0405|26.9259|26.8304|26.6872|26.5726|26.6108|26.6968|26.649|26.1621||26.1239|25.952|25.9138|25.8852|26.4676|25.9807|25.4841|25.1977|25.4937|24.9208|25.0449|24.8253||24.8158|24.9113|25.3314|24.8731|24.472|24.1951|24.0806|23.8228|23.5936|23.6318|23.2881|23.5841|23.4504|22.5528|22.3428|22.9539|23.3072|23.1066|23.2881|23.2021|23.3358|23.0016|22.9157|22.782|22.8488|22.6101|22.6674|23.8991|23.8705|23.8419|23.6509|23.3167||22.4574|23.966|24.1474|23.7846
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP|927.4|927|921.05|924.55|924.95|929.95|926.5|926.05|923.05|917.75||925.05|942.6|920.05|923|921.5|920|930|921.05|916.85|928.05|936.15|939.95|944.5|935|931|912.3|916|925.55|937|900|899.05|895.55|893|898.85|903|900.5|908|906.55|879.2|900|905|900.9||896.15|900.05|894.5|893.05|903|910.6|909.3|906.65|917|912|900.15|898.3|892|891|895.1|898.55|905|901.45|899.05|899.35|896.3|870.45|872|870|866.25|862.05|860.65|858.05|863.5|870.6|872|871.2|872|885.7|877.05|842.8|836|840.65|840|838.8|840|845.05||832.05|823.3|826.8|818.55|820.65|819.15|812|807|803|801.05||806|812.75|814.85|820.25||831|835.3||843.55|832||810|797.1|790.85|805.4|822|811.65|786.15|760.1|757|752.15|756.6|750.1|748|748.05|751.1|756||760.6|767.1|768.05|773.15|771|772|772.6|775|780.05|772|770|778|780|778|776.8|781.05|777.15|778|785|774|773.55|793.85|790|803|801.2|800|808||818.95|813|812.65|839.1|865|885|885.55|885|889|892.5|889|887|885|886.55|872|883.05|898.3|905.9|905|898.1|902.2|880.55|880.75|880|900|909.65|915.8|911|915|923.2|928|928.55|928.15|933.55|931.85|937.2|945.5|945|945.05|944.15|940|932|922.05|901.45|892|883|890.05|886.55|880.5|906|907|915|921|920|924|933.25||929|925.9|910|972.5|967.5|964.9|960.15|968||975|972.05|963.55|960|962|962.55|954.55|975|969.2|982|986.05|994|1009|1007.7||1016|1007|1000.05|1002|1000.1|1010|1000.25|1031.7|1070.05|1071.55|1071.55|1052|1057.8|1057.5|1057.05|1010.8|1007.3
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP|46.1|45.7|46.7|47.1|47.6|49.25|50.1|50|49.85|49.7|49.85|48.8|50.7|50.4|52.1|53.1|52|50.6||49.95|54|54.7|53.5|51.6|50.8|51.8|51|52.6|54|52.2|52.2|52.4|50.5|49.9|50.4|50.3|50.4|51.2|52.2|53.3|49.2|47.65|43.8|44|44.3|44|45.5|||44.1856|44.1856|44.044|45.0353|44.044|46.65|46.65|47.4|47.35|46.9|47.85|46.8|50|45.5|45.1|43.7|43.35|43|42.15|43.5|43.2|43.2|43.1|42.2|39.9|39.05|39.15|38.7|39|38.6|39.75|40.8|41.9|41.2|41.5|42.1|42.7||42.3|42.2|41.25|42|43.15|42.05|43.85|40.1|39.65|38.25|38.15|38.5|39.1|39|38.8|38.4|38.25||||38.2|38.1|38|38|39|38.4|38.95|40|40.4|39.2|39.8|39.7|40.65|40.05|38.8|39.35|40.3|40.5|40.9|39.55|39.1|39.15|38.15|||37.85|38.7|39.15|38|37.65|37.1|37|36.9|36.7|37.3|37.8|37.1|36.6|35.2|36.9|37.5|36|35.1|32.7|31.85|||||||||29.1|29.1|29.2|29.3|29.7|29.65|30.2|30.3|30.4|30.5|29.9||29.7|29.15|29.8|30.35|30.3|29.9|30.05|29.85|29.65|30.05|30.1|30.9|30.6|30.2|29.75|29.9|29.8|29.6|30.15|30.95|30.6|30.1|30|29.65|29.5|29.85|29.5|29.2|29.25|29.65|29.55|30.05|29.9|29.45|29.15|29.05|29|29.45|29.3|29.55|29|28.25|28.4|27.65|27.6|27.35|27.55|27.6|27.25|27.4|27.25|27.2|27.8|28.05|26.95|27.85|27.1|28.3|28.65||29.5|29.35|28.8|28.3|27.75|27.25|28.1|27.55|27.75|27.6|29.35|29.65|29.9|29.45|28.85|29.55|29.45|28.45|29.1|29.1
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|1348|1356|1335|1340|1318|1308|1314|1300|1339|1315|1352|1362|1366|1359||1361|1345|1255|1307|1302|1274|1281|1281|1279|1240|1261|1262|1259|1255|1270|1254|1256|1243|1264|1263|1252|1236|1275|1278|1275|1275|1280|1272|1283|1252|1230|1229|1257|1265|1273|1273|1242||1266|1252|1242|1238|1243|1273|1279|1260|1291|1300|1271|1282|1281|1285|1267|1260|1255|1260|1283|1236|1265|1252|1274|1260|1276|1272|1276|1298|1314|1320|1310|1305|1283||1269||1226|1223|1247|1274|1268|1271|1304|1316|1320|1303|1285|1260|||1216|1237|1167|1145|1137|1128|1103|1103|1098|1075|1055|1073||1064|1075|1067|1067|1080|1080|1068|1080|1055|1056|1054|1042|1035|1045|1048|1025|1047|1043|1024|1046|1043|1055|1055|1050|1038|1018|1022|1025|1011|993|1000|1012|994|1006|1001|990|988|986|979|979|986|1000|999|991|1000|1002|980|982|1038|996|1021|1035|1038|1048|1047||1050|1054|1055|||1049|1060|1033|1009|1020||1009|1006|1022|1006|1003|997|997|1014|1031|1012|1026|1104|1094|1071|1063|1048|1022|993|1025|1020|1016|1019|1037|1052|1051|1034|1039|1039|955|955|1019|964|1018|1021|1012|1009|999|965|942|946|947|946|940|921|930|920|920|889|923|919|909|901|908|890|883|877|885|899|893|922|938|936|940|944|961|966|976|979|980
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP|6.46|6.4|6.37|6.47|6.26|6.27|6.25|6.24|6.28|6.29|6.31|6.31|6.27|6.31|6.34|6.31|6.36|6.37|6.32|6.37|6.36|6.34|6.37|6.39|6.38|6.37|6.32||6.32|6.35|6.53|6.53|6.54|6.61|6.63|6.62|6.54|6.57|6.46|6.34|6.31|5.75|||||5.7|5.61|5.64|5.65|5.62|5.53|5.45|5.39|5.31|5.3|5.32|5.35|5.4|5.42|5.34|5.33|5.23|5.19|5.17|5.16|5.14|5.1|5.1|5.07|5.17|5.21|5.21|5.26|5.25|5.31|5.38|5.44|5.46|5.5|5.55|5.55|5.49|5.47|5.42|5.45|5.42|5.45|5.47|5.97|5.94|5.86|||5.85|5.89|5.86|5.8|5.76|5.62|5.58|5.56|5.57|5.52|5.52|5.55|5.55|5.51|5.49|5.45|5.4|5.38|5.39|5.45|5.45|5.34|5.32|5.33|5.25|5.33|5.2|5.35|5.37|5.44|5.31|5.46|5.35|4.82|4.81|4.74|4.7|4.76|4.68|4.7|4.89|4.93|4.88|4.83|4.98|4.83|4.84|4.86|4.82|4.75|4.64|4.58|4.6|4.57|4.58|4.45|4.43|4.38|4.44|4.52|4.44|4.43|4.38|4.39|4.39|4.44|4.4|4.36|4.37|4.37|4.36|4.33|4.31|4.31|4.38|4.36|4.36|4.34|4.35|4.32|4.34|4.33|4.27|4.18|4.26|4.27|4.25|4.21|4.16|4.15|4.2|4.19|4.14|4.14|4.12|4.12|4.14|4.15|||4.16|4.16|4.12|4.24|4.25|4.35|4.35|4.37|4.4|4.37|4.38|4.37|4.48|4.45|4.41|4.41|4.37|4.37|4.31|4.24|4.25|4.24|4.25|4.36|4.43|4.45|4.48|4.52|4.57|4.55|4.57|4.54|4.52|4.56|4.41|4.41|4.44|4.52|4.49|4.56|4.62|4.65|4.47|4.42|4.44|4.48|4.58|4.69|4.74|4.73|4.74|4.82|4.85|4.86|4.71|4.65|4.7|4.57
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP|25.5|25.45|25.45|25.5|25.45|25.55|25.65|25.5|25.5|25.7|25.75|25.85|25.9|25.9|26|26.05|26|25.8||25.8|25.8|25.75|25.8|25.7|25.65|25.6|25.7|25.95|26.05|26.05|26.2|27.6|27.5|27.5|27.5|27.45|27.35|27.4|27.7|27.9|27.9|28|27.95|28|28|27.95|28|||28|27.95|27.9|27.85|28|28|27.9|28|27.95|27.95|28.05|28|28|28|27.9|27.9|27.9|27.85|27.7|27.95|27.95|27.95|28|27.95|27.75|27.65|27.6|27.4|27.5|27.5|27.6|27.55|27.4|28.1|28.15|28.2|28.2||28.1|28|28.05|28|27.9|27.95|28.1|28.2|28.3|28.15|28.2|28.2|28.2|28.1|28.05|28.05|28||||28.1|28|28|27.9|27.85|27.8|27.7|27.7|27.5|27.45|27.5|27.45|27.5|27.45|27.45|27.75|28.1|28.05|27.95|27.9|27.35|27.3|27.35|||27.4|27.4|27.2|27.3|27.25|27.2|27.2|27.2|27.45|27.25|27.4|27.5|27.4|27.2|27.15|27.1|27.15|27|27|26.95|||||||||26.85|26.85|26.8|26.8|26.8|26.85|26.8|26.6|26.6|26.5|26.4||26.35|26.2|26.25|26.4|26.3|26.2|26.3|26.2|26.35|26.15|26.2|26.4|26.45|26.35|26.3|26.3|26.25|26.35|26.4|26.45|26.5|26.6|26.45|26.2|26.1|26.3|26.3|26.15|26.1|26.05|26.1|26.15|26.15|26.4|26.4|26.2|26|26.15|26|25.85|25.55|25.6|25.65|25.65|25.65|25.55|25.85|25.65|25.65|25.7|25.6|25.5|25.9|25.85|25.75|25.95|25.8|26.4|26.55||26.9|26.85|26.9|26.85|26.85|27.05|26.7|26.5|26.75|26.7|27|26.85|27|27.2|27.15|27.1|27.15|27.2|27.55|27.5
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP|109|109|111|112.5|110|110|108.5|109|108|107|109|103|112|112.5|115.5|116|118.5|118.5||120|122|124.5|127|126|125|127|124|125|133|133|132.5|133.5|134|134.5|133|133.5|133.5|131|135|139.5|133|128|124|125|126|123|121.5|||122.5|126|127|127|130|127.5|126|127.5|120|113.5|108|106|106|105|103.5|104|104|104|104.5|101|100|100.5|99.8|99.7|99.9|99.1|97.6|97|95.8|95.9|98|98.2|99.9|99.9|99.8|98.7|97.7||98|97.6|95.4|97.7|101.5|102|105|107|110|106.5|106.5|106.5|106.5|107|106.5|107|106.5||||108|108|107|107|108|109.5|109.5|108.5|107.5|107|106|104.5|106.5|106|104.5|109|110|104.5|105|104|103|103|101.5|||103|102|101.5|103.5|103.5|101.5|104.5|103|105.5|105|107|108.5|108|107|106|107.5|108|106.5|105.5|105.5|||||||||102.5|102.5|101.5|101|102|104.5|102.5|98|97.7|97.5|96||96.3|95|95.3|98.6|98.4|98.1|101|100.5|100.5|102|101|104.5|103.5|102.5|103|104.5|102.5|103.5|106.5|110|105.5|106|102.5|101.5|102|104|103|103.5|102.5|104|103.5|104|107|101.5|97.5|97.6|93.6|92.9|92|93.2|92.5|93.1|94.3|94.4|92.5|91|88.8|87.5|87.1|88.4|89.6|88.8|91.1|89.3|87.5|88.1|85.1|89.2|87.8||94|93.2|93.2|90.8|90.3|89.2|92.1|96.5|98.1|102.5|110.5|119|120.5|120.5|121|121|123.5|121|124|125
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP|76.5|76.3|76.3|75.9|73.2|74.5|74.7|74.7|72.8|71.3|72.6|71.2|74.2|75.5|77.4|78|79.1|77.2||77.5|79.2|79.1|79.2|79.2|78.7|78.8|78|81.6|83.1|83.1|84|86.4|86.6|86.6|88.3|90.4|88.3|86|85.1|83.7|83.1|82.8|82.7|83.1|82.9|83.1|84.5|||86.5|86.6|85.1|86.1|88.5|87.2|85.7|82.5|82.3|82.3|81.6|81.6|85|79.6|79|78.9|78.7|77.8|77|77.3|77.8|77|77.5|77.6|77|76.3|75.1|73.4|73.7|75.2|76|75.9|78.3|77.6|78.1|77.7|77.5||76.5|75.6|74.8|76.1|77|79|83|86.1|87.5|87.7|88.3|88.1|88|89.9|90.5|91.3|91||||90.2|90.3|89.8|90.4|90|90.2|90.1|90|89.6|89.3|86.9|86|86.8|86.1|87|88.6|92|91.2|90|89.6|86.4|90.8|92.2|||93|93.1|92.6|97|96.5|96.1|96.2|95.5|96|94.5|95.1|97.9|98.5|96.4|96.8|98.2|98|96|94.4|91|||||||||89|87.2|87.6|89.2|90.2|89.6|89.3|86|85.8|85.6|84.3||84.6|84.5|85.8|88.5|86|85|86.3|87.6|88.2|89.4|92.3|95|94.1|93.6|94.3|96.1|96.1|96.2|99.6|103|101|100|98.1|96.1|94.2|95.9|98.1|98.3|98.1|100|99.5|98.1|97.9|96.8|93.8|93.6|92.6|92|90.2|90.2|88.1|87.6|88.3|86.3|85.2|83.1|81.6|81.5|82.5|85|84|84|85.8|86|82.8|86.5|82.1|90|90||97.5|99.8|98.5|96.7|92|87.7|89.7|90.6|96.1|97.5|106.5|108.5|110|109.5|108|109.5|111.5|106|111|112
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP|562.7979|559.7517|568.1412|576.8054|579.9265|576.2811|570.5882|570.7879|574.2836|579.2773||579.8017|594.2586|598.2536|607.7418|600.7755|597.2549|600.2512|602.0239|602.2986|614.2836|608.7406|603.3473|596.7805|590.9627|589.7642|591.7617|589.8891|595.7568|599.552|599.7518|604.2212|592.4359|590.0139|599.5271|596.2561|593.2848|584.2711|590.5383|572.7854|565.0201|557.3796|551.0875||537.5793|523.3721|514.608|516.1561|521.3995|517.1299|513.4095|516.9301|514.3583|508.8402|491.8863|517.3546|514.8577|512.5106|516.9051|514.4582|511.8614|523.3471|529.839|517.1299|491.8614|490.5131|493.3845|491.2621|492.2858|492.8851|491.9613|490.9875|488.4406|488.8901|487.6416|491.7116|494.3832|494.8826|492.985|489.8888|486.9425|492.3857|493.8839|492.8851|493.7091|486.1435||497.9288|497.8789|493.4094|492.6354|491.387|500.7503|498.2035|497.5293|499.0774|492.8851||493.759|496.181|492.8851|484.9949||475.5317|464.4705||454.8076|447.6665||442.9474|439.9012|451.9362|468.4156|474.4331|482.3982|475.7565|464.4206|473.3595|474.508|483.8963|484.8951|486.8926|489.3895|493.4844|502.0237||500.0262|495.8814|491.8863|493.9088|485.5942|485.4444|494.3832|492.2359|493.3845|496.8801|495.407|498.6279|494.3832|490.3882|490.3882|492.8851|498.3782|489.3895|489.9388|498.9525|502.3733|501.8739|498.8776|505.8939|505.8939|500.7503|501.9238||512.3608|521.0749|526.2185|524.3958|524.4457|526.3434|526.7179|532.6854|536.0063|537.3796|546.8178|549.3147|549.8141|556.8054|561.3996|564.6206|572.336|557.3796|555.9314|552.0613|555.1324|552.8353|537.1049|541.5244|560.301|575.4321|591.3872|595.7817|594.2586|594.2586|597.7043|595.2574|590.2636|603.2474|607.7418|608.2412|610.7381|614.2337|615.3323|619.2774|614.3336|612.2612|607.2424|606.7431|605.5446|605.7193|605.2449|606.0689|604.346|607.7418|604.2462|621.8991|605.3448|604.2462|599.9765|607.1426||605.6444|603.7967|607.1426|613.0102|611.1625|609.7893|609.2399|609.3148||606.4434|606.5932|599.2524|603.7468|606.793|603.3223|600.2512|600.2512|604.2462|607.567|614.2337|622.2487|628.2163|629.8143||620.6507|612.7356|604.8704|611.7368|613.3348|623.622|621.7493|649.6895|655.9567|659.5522|659.727|650.9879|661.6745|674.6833|682.174|694.7083|693.6846
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP|1.6|1.6|1.6|1.6|1.61|1.6|1.61|1.61|1.58|1.56|1.61|1.61|1.6|1.6|1.6|1.61|1.6|1.63|1.63|1.64|1.64|1.62|1.6|1.59|1.62|1.6|1.6||1.6|1.64|1.63|1.62|1.64|1.63|1.54|1.52|1.55|1.56|1.57|1.55|1.55|1.49|||||1.48|1.48|1.47|1.48|1.5|1.5|1.46|1.44|1.43|1.43|1.42|1.43|1.47|1.44|1.42|1.4|1.39|1.41|1.43|1.42|1.42|1.41|1.38|1.38|1.41|1.4|1.42|1.43|1.41|1.38|1.4|1.47|1.48|1.49|1.51|1.53|1.5|1.5|1.52|1.46|1.48|1.48|1.45|1.42|1.44|1.48|||1.47|1.47|1.44|1.44|1.36|1.29|1.29|1.28|1.27|1.27|1.27|1.3|1.27|1.26|1.25|1.24|1.21|1.23|1.2|1.19|1.23|1.23|1.22|1.24|1.16|1.25|1.24|1.34|1.38|1.4|1.42|1.43|1.44|1.43|1.43|1.43|1.41|1.41|1.4|1.38|1.41|1.43|1.42|1.41|1.42|1.41|1.43|1.43|1.43|1.44|1.41|1.41|1.41|1.42|1.42|1.4|1.4|1.4|1.44|1.45|1.46|1.46|1.47|1.46|1.45|1.48|1.46|1.46|1.42|1.41|1.43|1.45|1.46|1.42|1.46|1.49|1.48|1.48|1.51|1.51|1.51|1.5|1.5|1.52|1.52|1.52|1.53|1.52|1.47|1.49|1.5|1.49|1.52|1.56|1.57|1.61|1.65|1.63|||1.54|1.5|1.5|1.54|1.55|1.56|1.56|1.57|1.55|1.56|1.56|1.62|1.57|1.57|1.53|1.55|1.56|1.52|1.42|1.36|1.37|1.38|1.38|1.4|1.4|1.39|1.42|1.44|1.44|1.43|1.43|1.44|1.42|1.43|1.42|1.37|1.36|1.38|1.43|1.42|1.41|1.46|1.41|1.48|1.54|1.57|1.6|1.59|1.65|1.66|1.67|1.67|1.66|1.66|1.71|1.7|1.69|1.66
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP|48.6|49.2|49|48.2|49.35|49.25|49.1|49.5|48.7|48|46.5|47.8273|47.8273|47.5374|47.0543|46.378|45.7016|46.5||47|47.1|48.1|48.5|48.8|49.15|48.55|48.25|47.65|47.1|47.55|47.3|46.1|44|43.15|42.2|42.4|42|42.65|44.1|48.25|48.4|48.55|48.25|48.6|48.3|48.05|48.65|||48|48.25|48.5|48.65|49.8|49.6|49.5|49|48.65|49.15|48.3|47.5|47.9|46.9|46.25|46|45.9|45.75|45.6|45.6|45.55|45.6|45.6|45.3|45|44.7|44.65|44.65|44.4|44.4|44.1|44.05|44.4|44.4|44.25|43.5|43.2||43.3|43.1|42.6|43|43.05|43.4|44.15|44.35|44.4|44.2|44.05|44.1|44.45|44.35|44.5|44.65|44.2||||44|43.85|43.75|43.6|43.75|43.75|43.55|43.7|42.9|42.65|42.85|42.55|42.85|42.65|42|42.4|42|40.6|40.65|41.05|42|39.35|38.3|||38.3|38.55|38.1|38.2|37.85|37.65|37.6|37.45|37.45|37.15|37.3|37.4|37.25|38.15|38|37.95|37.65|37.3|37.3|37.25|||||||||36.6|36.5|36.6|36.9|36.85|36.95|37|36.75|36.45|35.9|35.55||35.8|35.3|35.6|35.8|35.85|35.45|35.5|35.35|35.25|35.55|35.85|36.35|36.4|36.4|36.3|36.5|36.1|36.25|37.5|38.1|37.85|37.75|37.35|36.85|36.6|36.9|36.9|36.85|36.4|36.5|36.65|36.45|36.5|36.15|36.15|36.35|35.55|35.8|35.25|34.75|34.1|34|33.65|33.3|33.15|33|32.8|32.6|32.7|33.15|33.05|32.6|33.3|32.9|32.35|32.65|32.2|33.45|33.6||34.45|34.75|35|34.45|33.65|33|33.35|33.05|33.8|34.05|35.4|35.2|35.95|36|36.1|36.45|36.7|36.05|36.8|36.4
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|8680|8720|8900|8820|8820|9020||9215|9150|9105|9200|9390|9475|9530|9475|9500||9500|9435|9575|9645|9565|9570|9590|9600|9605|9655|9670||9570|9630|9500|9545|9510|9490|9600|9500|9345|9300|9520|9500||9430|9140|9005|8915|8865|9015|8835|9000|9415||9900|||||||||||||||||9350|9230||9300|9180|9290|9240|9200|8935|8980|8750|8690|8600|8650|8660|8560|8430||8620|8325|8890|9000|9125|9125|9300|9400|9560|9515|9645|9700|9630|9300|9300|||9250|9015|8910|8900|8400|8400|8620|8500|8700|9000|9120|9250||9505|9355|9360|9535|9255|9550|9600|9610|9625|9620|9625|9700|9650|9510|9500|8650|8470|8270|8200|7900|8110|8050|7760|7590|7925|8310|8565|8585|8840||9155|9280|9210|9095|9100|9400|9300|9315|9550|9780|9800|9700|9590|9705|9850|9810|9860|9835|9730||9805|9595|9005|9380|||9400|9200|9000|9100|9050|8920|8930|8910|9000|8800|9260|9520|9700|9690|9500||9700|9850|9700|9800|9800|9890|9750|9720|10000|10190|10210|10000|10010|10310|10300|10450|10280||9700|9900|9750|9930||10000|9920|10300|10240|10190|10120|10300|10300|10040|10300|10600|10480|10090|9900||10000|10410|10230|10230|10070|10800|10700|10260|10210|9605|9700|9650|9530|9500|9620|9810|10500|10660|10170|10340|9605|9860|9710|9725|9750
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP|4.11|4.09|4.06|4.09|4.12|4.18|4.25|4.25|4.15|4.17|4.12|4.11|4.3|4.28|4.28|4.14|4.08|4.26|4.27|4.27|4.32|4.36|4.3|4.3|4.24|4.21|4.17|4.17|4.15|4.21|4.28||4.33|4.32|4.31|4.3|4.3|4.27|4.3|4.36|4.35|4.39|4.3|4.3|4.3|4.32|4.21|4.17||4.35|4.36|4.49|4.43|4.4|4.38|4.4|4.5|4.51|4.61|4.61|4.62|4.66|4.78|4.88|4.94|4.75|4.3||4.72|4.85|4.97|4.98|4.95|5|4.95|5|4.94|4.96|5.07|5.1|5.06|5.2|5.28|5.14|5.02|4.99||5.02|5.02|4.79|4.81|4.93|4.81|4.77|4.79|4.7|4.7|4.79|4.67|4.65|4.6|||4.49||4.42|4.4|4.43|4.44|4.48|4.52|4.38|4.34|4.21|4.24|4.22|4.2|4.33|4.2|4.2|4.14|4.18|4.17|4.26|4.31|4.41|4.5|4.5|4.46|4.41|4.38|4.41|4.51|4.58|4.53|4.58|4.52|4.54|4.53|4.58|4.67|4.72|4.79|4.84|4.79|4.76|4.74|4.89|5|4.85|4.79|4.85|4.73|4.75||||4.75|4.78|4.72|4.71|4.7|4.5|4.44|4.48|4.58|4.66|4.51|4.65|4.61|4.48||4.57|4.41|4.12|||4.15|4.14|4.09|4.07|4.15|4.27|4.3|4.4|4.32|4.4|4.44|4.23|4.14|4.09|4.09|3.98|3.97|3.97|3.95|3.74|3.91|3.97|3.91|3.91|3.95|4.04|3.93|4.04|4.03|3.9|3.85|3.76|3.83|3.85|3.91|3.81|3.69|3.54|3.37|3.31|3.33|3.52|3.56|3.56|3.61|3.79|3.75|3.83|3.78|3.72|3.59|3.52|3.4|3.4|3.43|3.52|3.48|3.47||3.39|3.28|3.4|3.48|3.48|3.49|3.47|3.55|3.61|3.74|3.79|4.01|4.1|4.1|4.15|
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP|4671.0498|4681.8501|4659.9502|4672.8501|4658|4711.1499|4700|4702.5498|4768.3501|4692.5||4679.75|4721|4745.2998|4775.8999|4636|4540|4500.7998|4540.0498|4500.1499|4468|4380.9502|4350.8501|4390|4385.1001|4455|4599.6001|4600.0498|4655.0498|4661|4629.1499|4599.9502|4582|4610.2002|4650|4630.3999|4602.6001|4580|4572|4555|4462|4370.2998|4334.2998||4311|4313.75|4275|4256.0498|4277.6001|4300.0498|4250|4247.1499|4200.2002|4141|4185.0498|4183.8501|4216.0498|4222.6001|4336.2998|4376|4380|4310|4270.0498|4225|4145.4502|4100.1001|4100|4099.9502|4105.0498|4095|4090|4088|4120|4132|4135|4112|4099.8999|4120.1001|4167.1001|4127.0498|4130|4124.25|4125.7002|4115|4112.0498|4091||4080|4080.1001|4070.05|4075|4076.55|4060|4064.6499|4081|4111.1499|4075||4100.2998|4078|4100|4091.1001||4000|4060.1001||4040.3999|4010.3999||3941|3920.45|3951.05|3970|3975|3965.55|3955.05|3949|3958.05|4014.05|4065.25|4046|4100|4106|4125|4137||4180|4212|4230.1001|4257|4227.8501|4377.1499|4366.6001|4380|4388|4430.1001|4470|4456|4459.1001|4425.5498|4401.0498|4406.1001|4450|4421|4440|4355|4365|4349.0498|4401|4445|4415|4420|4425||4413.25|4560.0498|4587.5|4620.1001|4662|4690|4701.25|4673.9502|4646.0498|4630.2002|4667.5498|4687|4705.1499|4721|4752.7002|4770|4795|4875.1001|4846|4823|4777.5498|4742|4675|4623|4630.0498|4586|4660.0498|4731.5|4600|4645|4620|4691.5|4719.0498|4702.6001|4686.7002|4706.6499|4610|4611.1499|4600|4589.0498|4525.6001|4492|4516|4534|4530|4525.2998|4522.0498|4505|4526|4580|4643.7998|4651|4668.25|4651|4706.7002|4674||4650|4619.7002|4555|4555|4605.0498|4645.4502|4632.9502|4665.9502||4658.7998|4640|4626.3501|4620|4625.0498|4619.75|4592.1499|4626.0498|4645|4692.0498|4668.8501|4662|4736.6001|4830.0498||4805.5498|4760|4785.6001|4780|4755.0498|4721.25|4660.1001|4815|4829.9502|4825.75|4850.0498|4788|4776|5120.0498|5151|5180.7002|5210.2002
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP|20.2|20.2|20.26|20.4|20.3|20.42|20.44|20.36|20.42|20.68|20.44|20.4|20.4|20.28|20.5|20.62|20.7|20.66|20.68|20.62|20.9|21|20.9|20.84|20.8|20.64|20.56|20.52|20.5||20.48|20.46|20.48|20.3|20.18|20.16|20.12|20.2|20.2|20.22|20.26|20.34|20.34||20.24|20.36|20.5|20.48|20.5|20.44|20.42|20.38|20.42|20.44|20.42|20.42|20.4|20.44|20.44|20.44|20.38||20.84|20.74|20.68|20.82|21.1|21|21.12|21.2|21.54|21.54|21.54|21.48|21.42|21.5|21.4|21.52|21.32|21.4|21.28|21.1|21.02||21.1|21.02||20.98|21|21|21.02|||21.6|21.74|21.8|21.8|21.9|21.8|21.6|21.64|21.72|21.4|21.96|21.8|21.9|21.68|21.46|21.22|21.18|21|20.96|20.92|20.66|20.7|21|20.96|21.14|21.44|21.34|21.6|21.66|21.64|21.8|22.02|22.2|22.36|22.4|22.3|22.56|22.5|22.46|22.22|23.06|23.1|23.1|23.56|23.94|24.5|24.6|24.56|24|24.2|24.12|24.3|23.96||24.08|23.5||23.34|23.32|23.26|23.18|23.1|||23.14|23.02|23|23.48|23.4|23.3|23.14|22.96|22.82|22.8|22.66|22.64|22.66|22.8||22.88|22.9|22.88|22.94||22.9|22.9|22.9|22.8|22.94|22.72|22.86|22.84|22.74|22.84|22.82|22.8|22.8|22.74|22.84|22.74|22.82|22.56|22.3||22.42|22.28|21.78|21.78|21.8||23.1|23.22|23|23.2|23.1|22.74|22.28|22.02|22|22.02|21.94|21.98|21.9|22.24|22.02|22.04|22.04|21.5||22.2|22.14|22|21.86|21.7|21.98|22|22.02|22.2||22.32|22.4|22.4|22.6|22.24|22.26|22.28|22.24|22.1|22.02|22.28|22.3|22.42|22.58|22.56||22.72|22.7|22.74|22.8
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP|168|167|168|167|165|164.5|166.5|168|168|167|167.5|168.5|175|175|176|176|178|175.5||175.5|175.5|179.5|182|181.5|180.5|181|181.5|181.5|181.5|181.5|181.5|182.5|180|179.5|179|176.5|175|175.5|179|179.5|180.5|181.5|180|179.5|180|182.5|182|||184.5|186|187.5|187.5|188.5|188|186.5|185.5|186.5|187.5|195.6411|194.1552|195.1458|197.127|195.1458|198.1176|195.1458|192.6694|190.6882|188.2117|188.2117|187.2211|186.2305|189|189|189|185.5|185|184.5|185|186|186.5|186.5|185|184.5|184|185||185|185|182|183.5|186|186|184.5|189|188.5|190|191|189|190|189|189.5|189.5|187.5||||189|188.5|188|186.5|189|188|187|189|186.5|184|183|180.5|184|184|188|190|193|192.5|192|189.5|184.5|183.5|179|||180|178|174|175|174.5|172|172|170|171|170|170.5|169|168|165.5|165|166.5|166.5|167|168|166.5|||||||||164|164|164.5|164.5|163.5|163.5|163.5|162|162|162.5|162.5||163|158.5|161|164|164.5|163.5|166|165|163.5|161.5|163|167.5|167.5|164.5|165|168|166|167.5|170|168|167.5|168.5|164.5|163|161.5|164.5|166.5|166|165|164.5|165|160.5|160|160|160|158|156|157|155|154.5|153|149|150.5|149.5|146.5|142.5|144.5|143.5|145|148|148.5|144|149|147|145|150.5|148|147.5|150||156.5|158|157.5|154|152.5|153.5|155|151|156|158|165|164|165.5|168|167|167.5|165|162|164|164.5
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|45.3069|45.216|44.8521|45.1705|45.5799|45.6709|45.8528|50.2|49.95|50.5|51|52|57.7|57.1|59.1|59.3|57.8|57.6||58.9|59.8|59.5|60.2|61.3|61.6|61.4|61.1|62.3|63.1|60.5|57.7|56.6|54.8|54.6|54.9|55.2|55.4|56|56.8|54.6|54.5|54.3|55|54.2|53.6|52.9|52.3|||52.8|52.6|52.8|52.8|52.2|53|53.4|53.8|54.6|54.5|53|52.2|50.9|50.7|50.4|49.95|50|50.1|50.1|50.6|50.7|50.3|49.85|49.2|49.85|50.3|49.8|47.45|48.5|48.7|50.5|50.5|51.6|51.8|50.5|51.1|50.4||50.8|50.5|49.75|50.5|50.1|48.7|50.1|48.15|48|47.85|47.65|46.4|46.4|46.7|46.9|46.7|45.95||||45.9|46.15|45.55|45.5|46|45.2|44.9|44.85|44.85|43.75|44.4|44.45|45.8|45.95|45.7|46.65|47.25|47.3|47.7|48.05|47.95|47.3|47.35|||47.25|47.1|47|47.25|47.1|47.5|47.5|47.4|48.2|47.9|47.7|47.8|48.3|47.95|48.1|47.8|47.1|46.8|46.05|46|||||||||45.85|45.4|45.3|45.1|45.95|46.05|46.1|46.1|46.5|46.45|46.5||47.05|47|47.55|47.8|46.6|46.25|45.35|45.35|46|47.95|46.5|47.15|47.4|47.35|46.3|46.65|46.6|45.05|45|45.5|45.5|44.8|43.9|43.3|43.25|43.65|43.7|43.5|43.5|43.45|43.15|42.75|42.8|43.2|42.4|43.45|44.9|44.6|44.05|43.75|43.7|43.8|43.9|43.5|43.15|43.15|43|42.55|43.25|44.3|44.4|44.3|45.2|45.75|44.5|45.45|45.1|46.4|45.85||47.2|46.35|46.2|45.75|45.75|44.4|45.35|44.8|45.35|45.6|48.25|48.35|49.2|50|50|51.1|51.5|51.3|51.7|51.5
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP|1.85|1.98|1.92|1.94|2.02|1.985|2.08|2|2.33|2.41|2.51|2.58|2.68|2.66|2.665|2.63|2.6|2.75|2.8|2.89|2.935|2.995|2.9|2.85|2.835|2.7999|2.68|2.84|2.86|2.86|2.79|2.85|2.86|2.85|2.8|2.675|2.4|2.24|2.22|2.18||2.11|2.06|2.06|2.03|2.02|1.97|1.98|2|2.11|2.03||2.06|2.14|2.175|2.17|2|2.045|1.93|1.91|1.83|1.9|1.955|1.935|1.92|1.925||1.85|2.49|2.49|2.55|2.5|2.45|2.48|2.49|2.44|2.42|2.345|2.47|2.49|2.44|2.47|2.57|2.66|2.67|2.685|2.69|2.47|2.45|2.455|2.37|2.475|2.575|2.6125|2.645|2.85|2.85|3.02|2.88|2.81|2.69|2.4||2.44|2.47|2.535|2.56|2.61|2.61|2.595|2.51|2.615|2.68|2.7|2.75|2.83|2.88|2.96|2.7892|2.735|2.7|2.3|2.26|2.325|2.475|2.59|2.46|2.63|2.56|2.75|2.74|2.72|2.73|2.79|2.73|2.79||2.85|2.93|2.82|2.73|2.7|2.73|2.99|3.22|3.24|3.31|3.5209|3.4799|3.07|3.05|3.05|3.25|3.18|3.03|3.25|3.135|2.87|2.81|2.87|3.08||2.7685|2.535|2.5|2.392|2.37|2.1|2.03|1.94|1.91||1.98|1.87|1.88|1.91||2.0535|2.03|2.115|2.09|2.1|2.22|2.31|2.415|2.4|2.34|2.41|2.4|2.405|2.43|2.505|2.4504|2.51|2.41|2.35|2.32|2.56||2.64|2.48|2.4701|2.735|2.77|2.87|3.02|2.46|2.63|2.61|2.56|2.871|3.1|3.01|2.905|2.92|2.943|2.83|3.14|3.325|3.25|3.1|2.8|3.12|3.14|3.23|3.24|3.21|3.12|3.02|3.09|3.01|3.03|3.2|3.33|3.22|3.19|3.09|3.23|3.16|3.15|3.115|3.04|2.895|3.015|3.01|3.04|3.08|3.125|3.26|3.19|3.22|3.39
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP|246.1|239.8|227.3|229.3|239.5|253.2|248.5|249.9|253.2|254.5|256.3|260.4|257.1|257.5|252.6|258.6|249.9|234.9|234|230.3|230.7|232.6|228.4|222.5|215.8|217.3|220.6|222.1|222.5|213.1|213.5|214.7|211.2|208.6|210.9|214.6|213|214.6|215.5|204.1|207.4|201.2||||189.2|185.5|181.5|169.3|168.1|170.6|173|180.5|181.5|177.4|176.4|177.6|171.1|168.6|170.5|160.7|153.6|147.4|144.8|143.8|146.1|144.6|134.5|132.6|132.1|133|132.4||131.4|134.7|125.6|123.4|131.4|126.3|126.7|128.6|124.8|124.2|127.3|124.1|125.9||125.7|129.6|128.8|133.6|134.4||133.3|133.8|135.3|133.2|134.2|134.2|132.9|132.2|128.1|126.4|125.2|125.3|120.2|115.9|118.5|121.5|117.6|119.4|125.3|126.9|125.8|122.8|122.5|124.7|126.5|130.1|129.6|132.3|135.5|138.4|140.4|139.4|141|138.7|135.5|141.8|144.4|141.4|133.5|134.9|136.1|135.7|137.5|139.7|136.3|138.8|135||||||126|134|133.2|125.1|130.8|137.6|144.8|143.9|149.6|144.4|147.5|149|151.9|148.3|146.9|143.2|134.6|133.2|125.1|125.3|131.2|138.1|132.4|134.5|143.6|146.4|142.1|140.5|138.5|137.1|143|142.8|140.8|141.1|142.9|144|140.3|138.6|137|137|143.6|141.8|135.4|132.7|130.3|133.4|127.2|123.7|122.3|118.7|113.4|113.8|110.5|111.3|110.9|107.2|104.4|105.7|101.4|104.1|107.9|107.5|111.1|110.9|111|105.6|102.8|101.8|101|100.4|101.1|96.8|96.95|96.5|98.8|99.55|97.3|97.6|97.35|96.75|95.9|89.6|88.65|85.4|83.85|84.5|84.3|83.6|83.4|81|78.2|71.3|67.9|65.05|68.9|69.55|68.25|70.5|69.15|68.5|68|68.75|73.8|73.65|69.4|71.1|73.15
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP|486.25|478.35|476.85|466.7|464.15|462.4|452|448.25|452|446.25||438.65|440.7|444.6|447.4|447.05|437.1|433.45|420.3|418.4|420|416.3|400.05|381.15|378|375.1|379.85|381|389.5|390|380.15|377.2|362.6|348.15|348.5|345.1|343.6|353.05|349.5|351.15|350.3|353.5|352.65||347.6|340|335.05|339.8|335.1|338|333|334.15|336.5|334.2|333.5|335|328.5|327.1|332.1|339.7|332.2|344.75|345.5|342.05|334|336|336.5|335.2|327.35|325|333.55|332.2|320.1|317.9|316.45|307.85|304|304.05|304|301.7|292.45|280.6|280.55|275.05|273.55|273.05||271.35|264.75|264|261.25|255.45|255.8|256.7|257.2|256|251.9||262.15|265.5|265|265.6||264.6|263.3||260.6|257.4||250.5|250.65|260|263.05|267.3|269.5|266.6|265.25|273.8|263.8|273.4|270|274.25|274.2|280.65|281.4||282.05|277.3|275.55|274.35|274|272.35|282.15|279.45|280.25|286.15|289|289.45|294.35|284.5|287|283.1|283.5|283.8|279|276.35|266.35|250.25|268.2|291.15|289.7|287|287.55||294.9|303.55|291.5|291.1|290.4|294.1|295|293.25|287.3|287.85|290.5|288|287.4|282.75|289.05|292.65|292.3|293.8|297.1|289|288.7|290.7|277.75|278|293.05|298.25|292|296.65|297.75|301.75|307.6|305.05|299.35|306.65|314.7|315.7|320.65|328.35|321.75|310.5|294.65|295.05|293.7|291|279|274.65|273|278|275|274|277.45|279.9|281.6|279|270.3|273||260.55|272|274.15|274.25|270.5|265.3|262.2|269.3||272|278.55|277.3|270.35|268.95|280.15|279|282.15|276.5|279.25|280.65|279.6|292.6|290.55||281.4|277.15|277.85|279.4|284.2|288.75|283.8|298|298.7|299.25|303|297.25|306|318.25|323|334|329.5
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP|379.5|371|371|375.5|375|375|371|365.5|353.5|355|363|361.5|384.5|383.5|386.5|387|381.5|389||398.5|394.5|392|389.5|387|391|395|388|387|395|400|397|400|400|413|417.5|413.5|418|400.5|403|402|396.5|399|393.5|395.5|394|393|388.5|||389.5|394.5|394|397.5|394|396.5|395.5|397|389|386|388.5|386|407|400.5|406|405.5|398.5|391.5|389|393|390|389|385.5|388.5|395.5|393|393|378.5|375.5|375.5|374.5|375|383|379|376.5|373.5|370.5||369|355|354|355.5|364|371|382|387.5|390|387|387.5|390|383.5|383|380.5|381|377.5||||384|388.5|385|383.5|388|395|393.5|395|394|390|386|383|389.5|383|377.5|386|400.5|402|416|407.5|400|393|384|||388|392.5|386|393.5|386.5|386.5|388.5|382|375|368.5|372.5|374|381|373|369|373.5|372.5|365|359|353.5|||||||||343|340|335|349|353.5|351|350|343|362|345|333||335|332|346|363.5|361|357|366|361|365.5|342.5|371.5|380|373.5|371|363|366|375|381.5|393.5|402|399.5|398.5|391|388|385.5|390.5|398.5|397.5|383.5|388|382.5|370.5|363.5|352.5|340.5|336.5|323.5|323|318.5|317.5|308|298|301|298.5|292|277.5|290.5|286.5|290.5|297|291.5|296.5|310|313.5|308|328.5|322|338|342||361|354.5|357|338.5|331|321.5|339.5|360|391.5|397.5|421.5|417|418|416|414|424|424|412.5|430.5|439
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP|11.68||12|12.12|12.1|12.26||12.2|12.22|12.38|12.42|12.32|12.54|12.52|12.34|12.2|12.2|12.3|12.5|12.46|12.44|12.3|12.44|12.54|12.5|12.6|12.5|12.26|12.42|12.6|12.7|12.74|12.68|12.64|12.8|13.02|13.06|13.06|13.08|13.3|13.12|13.18|13.22|13.18||13.14|13.02|12.86|13.04|12.62|12.4|12.58|13.1|13.08|13.04|13.14||13.52|13.72|13.76|14|13.72|13.4|13.2|13.24|13.18|13.16|13.06|13.08|13.08|13.06|13.34|13.5|13.52|13.78|13.72|13.3|13.3|13.6|13.56|13.56|13.58|13.54|13.5|13.54|13.58||12.88|12.5|12.22|12|12.18||11.82|12.02|12.14|12.14|12.18|12.4|12.34|12.14||||12.12|12.1|12.32|12.36|12.36|12.32|12.32|12.56|12.64|12.68|12.4|12.38|12.28|12.3|12.48|12.66|12.58|12.7|12.72|12.84|12.58|12.68|12.6|12.6|12.5|12.52|12.32|12.34|12.22|12.22|12.18|12.74|12.88|12.88|12.84|12.48|12.5|12.74|12.9|12.84|12.84|12.74|12.76|12.5|12.52|12.2|12|11.98|12.32|12.42|12.3|12.3|12.3|12.24|12.16|12.14|12.14|12.18|11.96|11.9|11.78|11.76|11.4|11.36|11.52|11.94|11.74|||11.68|11.54|11.46||11.58|11.2|10.82|10.84|10.34|10.2|10.14|10.02|10.02|9.85|9.84||9.9|9.98|9.87|9.81|9.72||9.57|9.6|9.5|9.6|9.65|9.5|9.43|9.2|9.11|9.19|9|8.99|9.05|8.94|8.94|8.82|8.88|8.75|8.71|8.72|||8.91|8.82|8.71|8.75|8.6|8.54|8.5|8.41|8.39|7.95|7.92|7.68|7.7|7.92|8|8.13|8.13|8.2|8.1|7.9|8.21|8.52|8.7|8.82|8.98|8.98|8.96|8.96|9.17|9.15|9.42|9.55|9.58|9.85|9.8
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP|25150|24950|25000|25400|25400|26250|25750|24650|24600|25300||25800|25950|26400|25850|26250|25700|25650|25100|25800|25150|24500|24750|23400|23350|24100|24250|25850|25200|24750|24650|24100|23850|23600|23750|23400|23050|22800|23200|23200|23600|24150|24250|24450|25050|24650|24900|25050|25000|24800|25550|25450|25950|26500|25800|25300|25550|26100|26050|26300||26550|26600|26150|26250|26750|26900|26800|26900|26700|26800|27100|27500|27100|26900|26650|27600|27700|28000|27150|27550|27450|28100|27350|27150|26850||26500|26450|26050|26050|26350|26650|26800|26800|26700|26900|26700|26900|26750|25900|25550|25850|25850|26500|26000|25750|25850|25750|26200|26100|26050|27000|27750|28050|27250|26700|26400|25950|26100|25800|26600|26900|27700|28300|28300|28850|29100|28850||28950|28200|28800|28400|28300|28750|28050|27200|27550|27200|28000|27700|27700|28350|28300|27850|28450|28500|28450|28400|27850|28400|28450|27050|25700|||25300|24850|24700|25250|25650|25300|25150|25200|25400|25100|25350|25000|24700|23950|24500||24800|24100|23800|23100|23350|24850|24500|24150|24650|24400|25000|25150|24750|24550|24300|23950|23850|24300|24750|24650|24800|24500|24100|24150|24050|23550|23350|23150|23700|24700|24600|24550|24600|24500|23900|23150|23450|23750|23300|23300|23550|23050|22900|22900|22800|22900|23000|23400|23250|22500|22400|22800|23200|22000|20700|20200|20900|21450|22800|22550|21850|21500|21750||21300|21700|21450|22000|21950|23050|22350|22950|22850|22550|22450|22950|23100|24150|
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP|603.35|591.05|590.5|603|617.05|630.7|625.85|617|620|581.6||572.2|581.6|578|569.2|576|571.05|570.15|567.55|571.2|578.55|588.25|571.05|565.55|574.05|572|567.1|564.3|569.25|569|568.9|579|579.05|578.95|581.45|575.6|565.5|557.5|557|555.55|556|568.45|572.95||571.5|574|571.5|577.9|583.9|584.1|581.4|583.5|580.05|564.45|561|561.45|554|547.85|545.05|555.1|556.5|554.1|558.2|549.6|550|551.35|545|537.15|525|514|525|533.3|531.1|558|555.1|553.5|553.7|546.3|541.2|544.25|531.1|505.5|501.2|509.1|514.1|520.25||513.9|496.05|495.5|505.7|506.1|502.6|501.4|510.65|505.7|495.15||496.15|494|489.5|477||465.5|462||462.55|462.2||453.5|446.8|439.1|435|450|450.1|445|459|470.15|468.65|483.6|481.1|488.35|497|500.55|498.85||499|498|499|497.3|499.45|497.9|498.2|501|494.05|500.4|502|503|496|506.7|520.1|523.1|520.1|507.1|489.1|486.55|484.55|480|488.95|489.25|486|491.7|486.5||493.65|487.6|500|505.85|513.1|517.6|519.6|521.05|526|528.6|528.1|530.95|529.35|531|539.55|526.2|520|518.65|518.05|520.25|522.85|522.45|512.6|516.35|529.4|536|535|532.6|531.7|544.5|543|534.45|527.5|528.9|530|534|543.35|552.35|546.9|549|542|550.5|548.8|548.9|555.3|547.1|546.3|549.5|539.5|536.2|530.35|539.2|541|556.5|550.35|554.45||538.15|537.5|535.95|534.25|531|528.2|529|520||530|538|529.1|531.6|541.6|535.25|532.2|553.25|553|553|552|555.8|561.1|559.8||556.75|551|548.5|548.1|538.05|532.1|526.25|535|542.3|535.3|529.6|529|535|552.5|562.5|568.2|587.05
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP|474.5|474.5|477|476|483.5|488|487|484|493|491|491|502|503|509|505|503|510|480||481|499|511|511|510|510|519|519|517|510|508|521|523|526|542|543|543|530|538|569.307|575.248|581.188|575.248|580.198|576.238|566.337|562.376|562.376|||569.307|561.386|550.495|566.337|553.465|558|550|536|534|534|534|530|532|536|528|525|527|523|515|519|531|545|550|551|557|550|548|551|560|561|568|562|563|570|571|573|575||574|573|572|580|575|572|586|594|590|585|590|589|582|577|580|574|567||||570|564|559|556|557|558|570|583|581|581|572|561|580|582|577|588|603|605|599|592|598|601|563|||586|574|547|553|554|561|545|536|532|528|527|529|532|520|510|516|524|517|517|529|||||||||526|527|527|527|527|523|518|522|520|485|485||493|484.5|481.5|470.5|447|446|446|446.5|450.5|449|456.5|467.5|461|462.5|454|452|445|454|435|432|442|450.5|443|433|428.5|441.5|467|475|477.5|474.5|476|472|465|462.5|473.5|480.5|466|461.5|461.5|459|458|457.5|430|414|406.5|404.5|405|394.5|399|414|413|412|426.5|429|410.5|420.5|410|406|395.5||400|418.5|409|394.5|381.5|388|400.5|389.5|419|397|412.5|439|447.5|435.5|421|429|433|430.5|441.5|446
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP|20.5|20.5|20.5|20.5|20.5|20.6|20.85|20.65|20.25|21.1|22.2|22.55|23.4|23.8|24.1|24.35|24.1|23.9||23.6|23.45|22.75|22.35|22.25|22.55|22.4|22.35|22.55|22.3|22.2|22.2|22.05|22.15|22.2|22.55|23.05|23|23|23.5|24.5|23.9|23.55|23.1|23.05|23.1|23.1|23|||23.15|23.25|23.3|23.15|23|23.05|23|22.95|23.15|23.2|23.25|23.35|23.05|22.8|22.7|22.85|22.65|22.8|22.7|23.2|23.6|23.55|23.4|23.5|23.45|23.2|23.05|22.9|23.2|23.55|23.6|23.7|24.1|24.3|24.5|25.05|25.1||25.4|25.4|24.9|24.95|25.55|25.2|25.35|25.8|25.85|25.65|26.4|26.5|26.75|26.75|26.75|26.75|26.5||||26.5|26.2|26.4|25.65|25.6|25.7|25.85|25.9|26.55|26.6|25.05|24.85|24.85|24.8|24.3|24.8|24.8|24.55|24.75|24.5|24.15|24.5|24.6|||24.75|25.1|24.65|24.85|24.45|23.95|23.9|23.85|23.95|23.65|23.55|24.05|24.3|24.25|24.15|23.85|23.75|23.8|23.6|23.45|||||||||23.25|23.15|22.95|22.9|22.7|22.55|22.05|21.9|22.05|22.05|21.95||22.1|21.85|22|22.15|21.9|21.4|21.1|20.8|20.7|21|21.4|21.35|21.4|20.9|20.55|20.55|20.35|20.7|21.05|21.65|21.9|22|21.1|20.6|20.25|20.5|20.5|20.3|20.35|20.25|20.5|20.5|20.6|20.75|20.55|20.6|20.4|20.45|20.3|20.05|19.8|20.3|20.4|20.2|20.2|20.2|20.45|20|20.1|20.6|21.1|20.3|20.8|20.25|19.15|19.55|19|19.75|19.9||20.4|20.55|20.7|20.55|20.05|19.6|19.75|19.5|20.4|20.5|21.45|21.8|22.05|22.5|22.5|22.85|22.95|22.25|22.95|22.8
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP|1412.625|1410.025|1365|1375.8|1332.1|1319.15|1315|1277.5|1291.05|1300||1316|1331.05|1350|1271.775|1245.525|1275|1277.025|1232.15|1255.3|1241.075|1196.975|1183.8|1207.5|1217.3|1215.625|1212.15|1245|1246.925|1250.65|1231.05|1272.025|1244.975|1236.325|1223|1169.55|1143.125|1137.5|1143.25|1139|1170|1163.225|1166||1160.05|1151.75|1152.325|1130.275|1169|1164|1181|1130.475|1077.025|1071.8|1076.5|1067.5|1065.05|1069.55|1065.05|1060.025|1055.925|1050.475|1055.8|1041|1042.55|1050.775|1031.4|1007.025|957.6|943.025|973|875|987.5|987|977.65|996.2|1010.95|1006|1025|1038.125|1024|1010.85|1010.5|1032.5|1037.775|1020||1055.775|1051.975|1027.15|1030.275|1033.525|1049.85|1047.5|1061.55|1050|1066.25||1030.6|1013.5|991.35|1001.8||974.5|972.55||971.05|971||958.525|969.275|968|976|973.45|971.975|971.5|905.175|972.5|969|970|967.5|970|971|972.525|969.35||966.5|972.8|976|972.5|965.55|976.15|958|953.275|953.275|970.5|970.7|975.55|974.8|962.775|969.825|964.95|970.2|975.15|1001.25|1000|1002.5|1009.525|1000|996.875|996.1|991.275|988.55||982.75|978.275|957.775|963.5|982|984|974.45|969.975|963.525|952.775|949.85|952.775|960.525|970.85|974|974.05|971.2|967.475|961.025|960.75|960.25|965.75|965.75|970|987.75|991.025|994.75|1026|1030.525|1017.525|1008.975|998.025|1021.975|1017.375|1011.5|1002.725|1010.5|994.75|997.75|1005.95|1005.275|1002.775|1011.125|1020|1018.975|1007.75|1008|1031.175|997.65|1010.1|981.775|977.65|980|985|985|986||987.625|989.725|992.075|985|988.775|950|943.5|943.025||950.975|985.225|954.025|937.55|955|955.5|953.52|961.5|962.55|975.62|981.5|975|991.17|985.05||987.65|965.52|944|931|942.5|942.5|915.67|924.25|931.77|930.25|928.2|927.75|934.23|975.05|965.02|928.8|919.27
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP|14.3|14.1|13.6|13.2|13.1|13.1|12.9|12.9|12.9|12.1|12.8||13.7|14|14.7|15.3|15.6|15.8|15.9|16.3||16.1||16.3|16.2|16.6|16.5|16.7|17.2|17.3|17.2|17|16.9|16.6|16.6|17|17|17|16.9|16.9|16.5|16.4|16.8|16.7|16.5|16.7|16.9|17|17.1|17.7|18.3|18.8|18.7|18.5|18.4|18.5|18.4|18.6|18.6|18.5|18.5||18.8|18.6|18.7|18.7|18.7|18.8|18.8|19|18.8|18.1|18.4|18.5|18.5|18.3|18.4|18.9|18.8|19.9|19.8|19.7|||19.3|19.3||19.7|19.6|19.7|20.1|20.2|20.3|20.7|21.7|22.6|22.2|||22|22.1|21.9|22.2||22.4|23|22.7|22.6|22.3|22.3|21.6|21.5|21.5|20.5|20.8|20.3|20|20.2|20.3|21.9|21.7|22.6|22.9|23.3|23.3|23.2||24.1|24.5|24.5|24.3|25.5|25|25.25|25|24.9|23.8|23.6|22.9|23.7|23.5|23.5|23.6|23.9|23.2|22.6|22.3|22.2|21.9|21.7|21.5|22.2|22.4|21.9|21.2|20.8|20.9|20.8|21|20.9|21.2|21.1|21|21.1|20.9|21.1|21.1|21|20.6|20.4|20.7||20.8|21|20.1|19.6|19|18.6|18.5|18.3|18.4|19|18.9|18.7|18.8|18.8||18.7|18.7|18.5|18.5||18.9|18.9|18.9|18.9|18.7|18.6|18.9|18.8|18.8|19.1|19.4|19.6|19.6|19.9|19.6|19.1|18.8|18.9|20|19.8|19.2|19.1|19.3|19.2|18.7|18.5|18.2|18.2|18.2||18.3|18.3|18.2|18|17.7|||17.8|18.3|19.1|19.7|19.2|18.8|18.7|18.8|19|19.2|19.2|19.9|20|20.6|19.8|19.9|20|20|20.6|20.8|20.8|21|21.1
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP|16.6|16.6|16.35|16.35|16.25|16.25|16.6|16.5|16.15|16.45|16.65|17.25|18.45|18.5|18.75|18.65|18.65|18.7||18.45|18.2|18.3|18.2|18.05|18.2|18.15|18.05|18.2|18.15|18.1|18.4|18.3|18.25|18.1|18.2|18.5|18.5|18.5|18.75|19.1|19.25|19.45|19.25|19.25|19.25|19.2|19.15|||19.15|19.15|19.35|19.25|19.2|19.2|19.15|19.25|19.45|19.5|19.55|19.5|19.4|19.15|18.95|18.85|18.9|18.95|18.9|19.05|19.25|19.2|19|19|19.1|19.1|18.95|18.8|18.55|18.7|19.15|19.45|19.65|19.6|19.6|19.7|20.05||20.1|20.15|20|20.25|20.15|20.1|20.05|20.1|20.45|21.05|20.85|20.55|20.5|20.35|20.05|20|20.05||||19.8|19.7|19.75|19.8|19.65|19.5|19.3|19.35|19.35|19.55|19.1|18.85|19.4|19.55|19.4|19.55|19.85|19.85|19.85|19.85|19.75|19.75|19.7|||19.9|19.85|19.65|19.8|19.8|19.6|19.6|19.35|19.3|19.15|19.3|19.6|19.45|19.8|19.85|19.75|19.85|20|19.9|19.65|||||||||19.65|19.4|19.5|19.35|19.35|19.3|19.3|19.25|19.25|19.2|18.85||18.75|18.55|18.8|19.1|18.9|18.4|18.05|18.1|18.25|18.2|18.35|18.7|18.55|18.3|18.1|18.95|18.6|18.7|19.2|20.1|20.1|20.45|19.15|18.65|18.15|17.8|17.55|17.4|17.35|17.3|17.5|17.35|17.35|17.6|17.3|17.95|18.1|18.1|18|17.85|17.6|17.45|17.6|17.35|17.3|17.3|17.3|17|17|17.1|17.05|16.9|17.25|17.05|16.65|17|16.65|17.35|17.45||17.8|17.7|17.75|17.65|17.3|16.75|16.8|16.55|17.4|17.8|18.45|18.35|18.5|18.65|18.65|18.7|18.6|18.3|18.45|18.4
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP|19.85|19.99|18.62|18.65|19.68|19.3|19.08|19.11|19.55|19.1|18.91|18.71|17.06|17.2|18.06|18.25|18.04|17.88|17.82|18|17.69|17.66|17.01|16.34|16.02|15.93|16.14|16.15|16.21|15.89|16|16.26|16|16.04|16.23|16.3|16.07|15.78|15.91|15.39|15.79|15.25||||14.64|14.38|14.04|13.08|13.11|13.46|13.88|14.51|14.3|14.33|14.74|15.29|14.94|14.89|15.1|14.68|14.52|14.21|14.01|13.71|13.58|13.28|12.63|12.45|12.38|12.34|12.36||12.48|12.8|12.42|11.85|12.17|11.83|11.76|12.14|12.14|12.07|12.2|11.92|12.46||12.9|13.53|13.74|13.94|14.14||14.25|14.35|14.51|14.6|14.65|14.88|14.93|14.79|14.29|14.12|14.13|14.35|14.34|13.76|13.8|14.05|13.78|13.92|14.58|14.72|14.57|14.17|14.15|14.43|14.97|15.08|15.06|15.72|16.22|16.35|16.08|15.85|16.14|15.78|15.4|16.26|16.81|16.67|16.42|16.47|16.57|16.56|16.48|15.36|15|15.25|14.79||||||14.05|15.1|15.13|14.38|15.2|16.06|16.44|16.26|17|16.62|17.45|17.85|18.12|17.93|18.15|18.16|17.57|17.18|15.85|16.67|17.6|18.21|17.89|18.35|19.77|20.4|19.99|19.8|19.05|18.75|19.71|20.3|19.1|19.1|19.19|19.7|19.53|17.99|17.46|17.5|17.82|17.09|16.27|16.03|16.94|17.89|17.35|17.3|17.92|17.79|17.64|17.65|16.7|16.52|16.29|15.36|14.88|14.31|14.07|14.7|14.7|14.27|14.02|14.13|14.06|14|13.95|13.93|13.88|13.68|13.48|13.33|13.3|13.37|13.33|13.25|13.38|13.33|13.3|13.6|13.74|14.19|14.57|14.5|14.15|14.53|14.41|14.19|14.21|13.45|13.26|12.5|11.73|11.35|12.09|12.52|12.75|12.97|12.94|13.01|12.51|12.56|13.88|13.88|12.75|13.73|14.8
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP|70.5|70.4|70.7|70.8|70.5|70.3|70|70.2|69.6|70|70.1|70|71|71|71.3|71.1|70.9|70.8||71|71|71.1|72.1|71.4|71|70.8|70.6|71.7|72.3|73.5|73.3|73|71.1|70.9|70.6|70.1|70|70.2|71.1|78.5|78.4|78.5|77.8|77.3|77|76.8|77|||77.7|77.2|77.9|78|78|77.7|76.8|76.1|75.6|76.2|76.4|76.1|77.2|77.7|76.6|74.9|74.1|73.4|72.9|72.4|72.4|72.4|72.9|72.6|71.8|71.4|71.2|70.6|70.6|70.8|70.7|70.5|69.8|71|71|71|71||71|70.4|70|70|70.5|70.3|70.5|71|72|72.4|72.8|72.7|73.1|73.1|73|73.2|72.7||||73.1|72.5|72.4|72.1|72.7|72.6|71.9|71.7|71.2|71.3|70.2|70.2|70.9|70.4|70.2|70.1|70.7|70.7|70.5|70.2|69.9|70.5|69.8|||69.2|69.2|68.5|68.9|68.5|68.4|68.4|68.3|68.3|67.8|68|67.9|68.3|67.9|67.7|67.7|67.7|67.7|67.5|67.5|||||||||67.2|67|66.7|66.9|66.8|66.9|67|66.3|66.3|65.9|65.4||65.8|65.7|66.1|66.4|66.2|65.4|65.9|65.6|65.8|65.4|65.5|66.4|66.6|66.3|66.2|66.4|66|66.2|66.4|67|67.4|67.2|66.7|66.3|65.8|66.2|65.8|65.2|65.1|65.3|65.6|65.5|65.9|65.8|66.1|66.5|66.1|65.2|64.8|64.5|64.4|64.8|65.2|64.6|64.4|64.3|65.1|64.6|64.5|65|64.9|64.8|66|65.5|65|65.2|64.3|65.2|65.2||65.1|65.3|64.6|64.2|64|63.8|63.3|63.4|64|63.7|65|64.3|64.6|66|66.1|65.3|65.4|64.8|65.7|65
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|119.85|119.65|120.75|122.25|123.35|121.6|119.3|118.1|118.7|117.5||116|117.8|118|118.15|117.55|118.4|117.65|116.75|116|118.8|114.9|113.6|113|114|112.6|113.35|111.55|111.35|110.85|110.8|111.5|112.75|112.05|114.5|110.85|109.6|110.85|112.7|110.45|107.8|103.8|102.2||101.45|100.65|96.5|97.45|99.15|100.55|104.9|106.4|105|103.25|102.85|102.7|100.45|100.65|100.7|101.65|99.25|98.95|98.7|98.7|97.3|96.3|95.15|94.2|91.2|90.95|90.4|89.1|89.55|90.55|90.35|91.35|89.05|89|89.5|88.5|89.9|88.85|89.2|87.95|90|88.85||85.55|83.7|83.05|83.2|82.05|80.95|80.5|80.1|78.25|76.75||76.35|76.5|76.9|76.45||78.1|78.25||78.3|77.9||77|76.75|76.5|78.6|80.15|79.25|76.7|75.8|77.3|75.5|76.25|75.65|76.3|77.9|80.15|79.65||79.3|78.3|77.35|75.55|74.55|73.85|74.4|72.85|73.4|74.65|74.05|75.2|76.45|76.3|76.05|77.1|78.4818|79.5364|79.3167|79.1848|78.1741|76.4164|75.4058|71.8903|71.6267|70.3084|68.6386||71.4509|75.23|76.2846|76.2407|75.7573|75.3618|74.3951|74.8784|73.1647|73.2086|72.9889|72.7253|72.945|72.154|72.4176|72.154|72.7692|71.4509|69.2977|67.7158|67.54|67.3642|64.6398|64.9474|68.331|70.1326|72.1101|72.8571|72.154|73.8678|73.3844|72.8131|71.2312|71.363|72.8571|72.8571|73.5602|73.5602|72.4176|71.9343|71.363|70.8357|70.3963|68.9462|68.5067|69.5174|67.9355|67.7597|67.0566|67.4961|68.5946|69.5614|68.4189|69.2098|68.6386|70.4842||69.4735|67.9794|66.1338|66.1778|66.9248|66.793|66.793|66.9688||66.7051|69.3417|67.6718|66.6612|67.9794|67.5839|66.4414|66.1778|64.8595|63.673|63.1457|60.641|60.9925|61.6077||58.7075|56.9498|56.1149|56.3785|55.7634|55.5436|54.9724|57.3892|58.5757|58.5317|59.6303|57.9165|57.6529|60.6849|58.9272|59.6303|60.3773
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP|3.94|3.92|3.87|3.85|3.76|3.57|3.73|3.79|3.85|3.93|3.95|3.96|4.07|3.98|4.07|4.07|4.1|4.27|4.14|4.13|4.15|4.15|4.06|4.07|4.06|4.06|4.01|4.05|4.05|4.04|4.07||4.14|4.12|4.08|4.09|4.09|4.12|4.12|4.25|4.28|4.28|4.25|4.27|4.25|4.24|4.16|4.13||4.36|4.43|4.46|4.42|4.34|4.37|4.37|4.42|4.42|4.7|4.69|4.62|4.63|4.63|4.55|4.59|4.67|4.73||4.76|4.83|4.85|4.9|4.91|5.03|4.92|4.91|4.95|5.06|5.18|5.18|5.23|5.22|5.16|5.12|5.05|5.13||5.05|4.96|4.94|4.91|5.09|5.13|4.96|4.89|4.91|4.89|4.92|4.85|4.87|4.78|||4.71||4.71|4.7|4.7|4.67|4.66|4.7|4.71|4.68|4.77|4.84|4.74|4.72|4.7|4.63|4.61|4.55|4.57|4.55|4.7|4.63|4.66|4.63|4.6|4.57|4.5|4.48|4.42|4.46|4.46|4.49|4.46|4.44|4.44|4.45|4.46|4.51|4.55|4.58|4.66|4.67|4.65|4.64|4.78|4.83|4.78|4.76|4.74|4.79|4.87||||4.75|4.7|4.72|4.71|4.8|4.77|4.76|4.82|4.75|4.73|4.7|4.77|4.7|4.64||4.68|4.6|4.53|||4.52|4.51|4.5|4.45|4.5|4.64|4.59|4.6|4.61|4.6|4.56|4.4|4.39|4.41|4.23|4.13|4.13|4.1|4.05|3.95|4.05|4.06|4.02|4|4.03|4.13|4.06|4.08|4.08|3.98|3.85|3.73|3.77|3.73|3.5|3.4|3.37|3.37|3.28|3.22|3.36|3.5|3.55|3.51|3.58|3.78|3.78|3.86|3.86|3.81|3.84|3.77|3.74|3.77|3.85|3.96|4|4.05||3.98|3.94|3.92|4.01|4.04|4.08|4.19|4.26|4.31|4.37|4.39|4.48|4.5|4.49|4.49|
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP|27.35|27.2|27.75|27.85|27.85|28.05|28.1|28.2|28.3|28.1|29|29|29.8|30.2|32.1|32.5|33.1|34.25||33.8|33.65|33.65|33.9|33.2|32.8|32.55|32.1|32.2|31.95|31.8|32.05|32.15|31.9|31.9|32.5|32.7|32.5|32.8|33.95|33.9|33.65|33.9|33.6|33.55|33.15|33.6|33.8|||32.7|32.3|32.3|32.1|32.05|32.45|32.45|32.65|33.35|33|33.4|33.25|33.25|33.05|31.7|31.75|31.7|31.5|31.4|32.05|32.35|31.6|30.95|31.3|31.7|31.65|31.4|31.35|31.45|31.45|32.2|33.15|33.1|32.9|32.45|31.75|31.2||31.25|30.9|31.5|30.8|30.7|29.85|28.65|28.25|28.7|28.8|28.7|28.65|28.5|28.4|28.45|28.25|28.2||||28|27.95|28.2|28.1|28|27.9|27.75|27.85|27.55|27.2|27.15|27.35|28.4|28.6|28.5|28.7|28.95|28.9|28.8|28.75|28.65|28.55|28.5|||28.5|28.55|28.35|28.55|28.55|28.4|28.4|28.4|28.5|28.3|28.7|28.9|28.9|28.6|28.4|28.7|28.8|28.65|28.8|28.5|||||||||28.25|28.2|28.2|28.15|28.15|27.9|27.6|27.55|27.55|27.3|27.2||27.25|27.05|27.15|27.2|27.1|27.1|27.2|27.1|27.1|27.2|27.25|27.45|27.65|27.7|27.3|27.55|27.5|27.35|27.45|27.45|27.35|27.35|27.15|27|27|27.25|27.2|26.95|27|27.1|26.8|26.7|26.8|27|26.85|26.9|26.65|27|26.9|26.45|26.15|26.1|26.3|26.3|25.9|26|25.7|25.55|25.5|25.6|25.6|25.35|25.8|25.8|25.5|25.75|25.25|25.8|25.9||26.55|26.55|26.7|26.55|26.35|26|26.2|26|26.35|26.35|26.9|26.85|27.05|27.15|27.1|27.35|27.5|27.2|27.4|27.1
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP|1.84|1.86|1.84|1.83|1.81|1.8|1.82|1.85|1.86|1.89|1.9|1.9|1.96|1.99|1.98|1.99|2.01|2.06|2.03|2.05|2.1|2.08|2.03|1.98|1.94|1.92|1.89|1.88|1.88|1.88|1.9||1.92|1.93|1.9|1.88|1.89|1.86|1.88|1.92|1.9|1.87|1.84|1.82|1.82|1.83|1.83|1.81||1.84|1.88|1.92|1.93|1.89|1.88|1.88|1.85|1.85|1.82|1.83|1.83|1.84|1.84|1.81|1.79|1.81|1.83||1.85|1.92|1.94|1.94|1.94|1.96|1.99|1.99|1.97|1.97|2|2.02|2.02|2.02|1.97|1.98|1.91|1.94||1.96|1.94|1.93|1.93|1.97|2|2.02|2.04|2.08|2.06|2.06|2.01|2.04|2.13|||2.13||2.12|2.09|2.06|2.02|2|2.13|2.13|2.17|2.17|2.17|2.14|2.13|2.17|2.16|2.23|2.17|2.12|2.13|2.24|2.32|2.37|2.38|2.39|2.36|2.29|2.28|2.28|2.32|2.36|2.38|2.37|2.4|2.4|2.36|2.36|2.41|2.36|2.41|2.4|2.4|2.42|2.38|2.45|2.54|2.51|2.5|2.51|2.55|2.56||||2.51|2.5|2.55|2.57|2.55|2.42|2.42|2.32|2.36|2.25|2.29|2.27|2.23|2.2||2.17|2.15|2.16|||2.11|2.06|1.99|1.99|2.05|2.07|2.09|2.09|2.09|2.1|2.2|2.21|2.2|2.26|2.22|2.16|2.23|2.13|2.06|1.98|2.05|2.06|2.02|2.03|2.04|2.14|2.1|2.14|2.19|2.14|2.05|2.01|2.02|1.98|1.89|1.79|1.74|1.75|1.65|1.63|1.71|1.85|1.81|1.78|1.82|1.93|1.93|2.03|1.99|1.93|2.02|2.02|2.02|2|2.1|2|2.03|2.13||2.05|2.08|2.09|2.19|2.23|2.25|2.31|2.35|2.41|2.5|2.5|2.51|2.56|2.64|2.59|
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP|5.6941|5.6656|5.6085|5.6371|5.6751|5.4374|5.2663|5.5135|5.504|5.4279|5.4089|5.3614|5.4945|5.4564|5.4184|5.4279|5.5325|5.618|5.58|5.6085|5.561|5.6085|5.4374|5.4469|5.4564|5.3804|5.2948|5.3234|5.3329|5.2948|5.3329||5.3994|5.3234|5.2663|5.1998|5.1998|5.0097|5.0192|5.1618|5.1332|5.0762|5.0952|5.1427|5.0952|4.9811|4.9336|4.9431||5.1998|5.2473|5.3804|5.5325|5.5135|5.5135|5.523|5.542|5.6846|5.7036|5.7036|5.6656|5.6466|5.5325|5.4279|5.3899|5.4184|5.58||5.6085|5.7036|5.7511|5.8177|5.7226|5.7987|5.8272|5.9412|5.8652|5.9032|5.9317|5.8272|5.8747|5.8747|5.9032|5.7987|5.7701|5.8747||5.9222|5.8652|5.7701|5.7892|5.6656|5.6656|5.6656|5.58|5.5705|5.6561|5.7606|5.7796|5.8557|5.8557|||5.8177||5.8747|6.0173|5.9983|5.9508|6.0838|6.0173|6.0933|6.2169|6.2169|5.8652|5.7606|5.4945|5.3994|5.3043|5.3139|5.2568|5.3139|5.2663|5.3709|5.4564|5.561|5.4945|5.6656|5.6751|5.6276|5.5705|5.6656|5.7511|5.7796|5.7416|5.8082|5.9127|5.9222|5.8462|5.7796|5.8462|5.7416|5.7892|5.9603|5.9317|5.9032|5.9317|6.1029|6.1314|6.1884|6.1694|6.2835|6.4736|6.3975||||6.3405|6.369|6.331|6.2835|6.3215|6.4641|6.4356|6.4166|6.6637|6.6637|6.6447|6.6542|6.388|6.2359||6.293|6.369|6.4166|||6.0838|5.8177|5.6846|5.6846|5.9793|5.6846|5.7606|5.7131|5.8842|6.0363|5.9508|5.7036|5.5895|5.6276|5.6941|5.3519|5.2758|5.1522|5.1903|4.8291|4.8766|4.9336|4.9051|4.8386|4.9051|5.1047|5.1903|5.1618|5.1998|4.9241|4.5153|4.2967|4.4203|4.3918|4.0305|4.09|4.05|4.02|3.91|3.89|3.95|4.16|4.1|4.04|4.01|4.29|4.37|4.51|4.52|4.41|4.38|4.36|4.28|4.31|4.36|4.46|4.49|4.39||4.31|4.27|4.3|4.44|4.5|4.45|4.4|4.45|4.57|4.76|4.66|4.85|4.92|4.95|4.95|
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP|198|199|204.5|212|201.5|201|199|199|185.5|177|176|170|170|163.5|168|166|157|156||155|163|166.5|174.5|174|173.5|177|179|168|168|170|172|174.5|173|177.5|163.5|157|147|145|147|153|150.5|146|138.5|136.5|135.5|134|137|||140|138.5|136|138|134|133.5|134|133|133|132.5|130|128|126|124|121.5|121|120|119|119|115|108|109.5|112|106|99|94|95|94.8|91.5|95|95.8|96.8|96.9|96.8|95.3|96.7|97.8||98.2|96.7|94.8|95.6|98|97.2|99|101|100|100.5|98.8|99.3|100.5|99|95.6|93.8|93.3||||97.3|96.9|96|96.5|93.7|92.4|92.4|93.1|90.8|88.9|87.6|86.2|88|88.1|86.6|87.1|88.7|91.9|91.4|90.9|90.1|89|89.8|||89.3|87.4|86.2|88.5|88.3|86.3|87.3|86.3|86.2|85|85|86.3|87.2|87.5|89|92.1|89.8|87.7|85.9|88|||||||||87.6|87.2|88.5|88.1|90.8|90.5|88.1|84.7|85.2|86|86.8||86.8|84.6|85.1|89.1|88.1|86.9|89|90.2|91.8|94.4|92.2|96.4|95.2|95|93.7|95.4|94.3|94|97.9|98.1|98.6|98.8|97|97.3|99|98|99.2|97.6|95.9|96.7|96.3|96.8|95.2|94.8|94.6|93.4|90.3|89.8|88.3|87.5|86|86.6|86|84.5|83.5|80.4|77.3|76|78.1|79.6|79.9|79|83|82.8|80.4|88|86.2|84.1|83.9||90.5|93.8|91.7|91.5|91.1|84.1|85.5|88.6|93.2|95.7|94.7|91.1|88.1|88.8|88|||||
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|0.61|0.605|0.615|0.615|0.615|0.605|0.58|0.575|0.565|0.57|0.57|0.575|0.575|0.57|0.57|0.565|0.56|0.56|0.565|0.575|0.575|0.575|0.58|0.575|0.565|0.56|0.555|0.56|0.56|0.565|0.555|0.54|0.52|0.52|0.52|0.525|0.515|0.52|0.52|0.53|0.525|0.515|0.505|0.484|0.472|0.472|0.47|0.474|0.466|0.492|0.5|0.498|0.496|0.496|0.505|0.515|0.51|0.51|0.51|0.505|0.5|0.505|0.498|0.505|0.52|0.525|0.53|0.525|0.52|0.54|0.535|0.54|0.55|0.545|0.535|0.535|0.59|0.605|0.605|0.595|0.585|0.575|0.575|0.57|0.57|0.565||0.565|0.565|0.565|0.56|0.56|0.555|0.53|0.555|0.56|0.56|0.555|0.555|0.56|0.565|||0.565|0.565|0.55|0.555|0.56|0.555|0.55|0.55|0.545|0.545|0.53|0.535|0.53|0.54|0.53|0.525|0.515|0.525|0.535|0.535|0.54|0.555|0.565|0.555|0.555|0.565|0.57|0.57|0.59|0.6|0.595|0.61|0.61|0.615|0.605|0.61|0.595|0.61|0.615|0.62|0.63|0.63|0.625|0.63|0.635|0.64|0.635|0.64|0.645|0.645|0.66|0.665|0.665|0.67|0.675|0.675|0.67|0.67|0.665|0.665|0.67|0.66|0.655|0.66|0.665|0.665|0.665|0.66|0.665|0.665|0.66|0.65|0.655||0.65|0.64|0.635|0.645|0.665|0.66|0.655|0.665|0.66|0.675|0.67|0.67|0.66|0.67|0.665|0.675|0.675|0.68|0.665|0.66|0.65|0.65|0.655|0.66|0.655|0.64|0.63|0.635|0.635|0.63|0.635|0.635|0.635|0.635|0.63|0.635|0.635|0.625|0.625|0.62|0.615|0.61|0.605|0.6|0.6|0.605|0.61|0.605|0.6|0.6|0.6|0.605|0.6|0.6|0.605|0.6|0.605|0.605|0.59|0.585|0.585|0.585|0.6|0.615|0.62|0.62|0.62|0.62|0.62|0.62|0.61|0.605|0.61|0.6|0.595
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP|3.66|3.64|3.66|3.62|3.52|3.42|3.38|3.28|3.24|3.18|3.24||3.28|3.26|3.26|3.26|3.24|3.3|3.38|3.38||3.38||3.3|3.26|3.28|3.26|3.22|3.24|3.18|3.16|3.14|3.12|3|3|3.04|3.06|3.02|3.1|3.14|3.16|3.1|3.1|3.02|3.02|2.98|2.98|3.06|3.08|3.2|3.32|3.32|3.32|3.36|3.42|3.44|3.42|3.42|3.34|3.3|3.3||3.32|3.3|3.32|3.38|3.36|3.32|3.38|3.38|3.36|3.2|3.26|3.26|3.46|3.46|3.4|3.74|3.82|3.74|3.7|3.68|||3.54|3.64||3.72|3.72|3.8|3.92|3.98|3.94|3.94|3.96|4|4.02|||3.96|4|3.92|4.04||4.06|4.12|4.04|3.94|3.9|3.92|3.86|3.82|3.82|3.74|3.74|3.74|3.64|3.7|3.6|3.66|3.68|3.72|3.96|4|3.98|3.96||3.9|3.88|4.12|4.14|4.06|4.1|4.06|4.24|4.26|4.24|4.18|4.2|4.1|4.04|4.72|4.92|4.88|4.9|4.94|4.98|4.98|4.96|4.98|4.96|4.98|4.96|4.92|4.94|5|5|5.05|5|5|5|5|5.05|5.05|5.1|5.1|5|4.94|4.9|5.05|5.2||5.2|5.15|5.15|5.15|5.1|5.1|5.1|5.1|5.1|5.05|5.05|5.1|5.4|5.4||5.45|5.45|5.4|5.4||5.35|5.35|5.3|5.25|5.25|5.25|5.2|5.15|5.1|5.05|5.05|5.15|5.15|5.2|5.1|5.25|5.15|5.15|5.2|5.15|5.1|5.1|5.1|5.15|5.05|5.2|5.2|5.05|5||4.98|4.98|5|4.98|4.88|||4.86|4.8|4.88|5|5.05|5|5|5.05|5.1|5.25|5.05|5|5.15|5.25|5.15|5.2|5.2|5.2|5.2|5.25|5.5|5.6|5.55
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP|72.4|72.4|72|72.2|73.1|73.6|74.3|74.3|73.5|74.1|74|72.9|75.1|77.5|76.2|75|72.8|71.6||70.3|70.4|70.6|71.4|70.8|69.3|68.5|68.1|67.9|68.2|68.2|67.6|68.9|69.4|69.4|69.6|69|68.6|67.8|68|68.6|69.1|69|68.3|68.5|67.3|66|67.1818|||67.8182|67.9091|67.5455|66.5455|65.8182|72.7|72.5|72.7|71|70.6|70.3|70.5|70.3|69.8|69.7|69.1|69.8|70.1|69.9|70.1|70.2|70.1|69.6|69.5|69.4|69.7|68.5|69.3|68.8|69.6|70|69.6|68.8|67.5|67.3|67.1|66.9||66.3|66.2|65.4|65.5|66|66.1|66.5|66.8|67.8|68|67.5|67.7|68|67.9|67.6|66.4|66.1||||66.3|66|66|66.1|66.3|66.3|65.9|66.1|66.1|66|66|66|66.3|65.9|66.3|66.8|67.7|67.4|67.9|68.1|67.3|66.2|66.9|||65.8|65.7|65.3|65.3|64.9|64.6|64.3|64|63.5|63.1|63.3|63|62.9|62.8|62.6|61.8|61.3|61.4|61|60.4|||||||||60|60|59.9|60.1|60.1|60|60.1|59.7|59.6|59|58.6||59.1|58.5|59.5|59.4|59.6|59.8|59.9|59.9|59.4|59.6|59.7|59.9|59.9|59.5|59.3|59.5|59.6|59.8|60.6|61.3|61.9|61.2|63.2|62.5|62.4|62.1|62.4|62|61.8|61.8|61.5|61.4|61.6|61.6|61.4|60.5|59.3|59.1|57.5|56.5|56.5|56.3|57.1|56.5|56.6|55.8|56|55.3|55.4|56.8|56.6|57|57.8|57.5|56.6|57.2|57|58.7|59||59.5|60|60.1|59.5|59|59.3|59.5|59.7|61.2|61.2|62|62.1|63.2|63.2|63.4|64|64.3|64|64.6|64.5
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP|16.25|16.2|16.25|16.3|16.3|16.3|16.35|16.25|16.1|16.35|16.75|16.8|17|16.95|17.05|17.1|17.25|17.1||17.1|17.1|17.15|17.15|17.05|16.95|16.9|16.95|17.1|17|17|17|16.9|16.8|16.8|16.85|16.95|16.9|16.9|17.05|17.1|17.1|17.15|17.15|17.1|17.1|17.1|17.15|||17.15|17.1|17.1|17.05|17|17|17.15|17.3|17.4|17.4|17.45|17.4|17.45|17.1|17|17|17|17.05|17.05|17.15|17.15|17.05|17|17|17.15|16.9|16.8|16.7|16.65|17|17.25|17.3|17.5|17.5|17.45|17.5|17.5||17.5|17.5|17.4|17.5|17.65|17.75|17.75|17.8|17.9|17.75|17.9|17.95|17.95|17.9|17.85|17.85|17.8||||17.9|17.9|17.9|17.85|17.95|17.85|17.8|17.75|17.75|17.6|17.65|17.6|17.9|17.95|18.05|18.2|18.3|18.4|18.4|18.35|18.15|18.05|18.05|||18.1|18.15|18|18.1|18|18|17.95|17.9|17.9|17.85|17.95|18.1|18.15|18.1|18.05|17.9|17.9|18|17.9|17.75|||||||||17.65|17.65|17.6|17.7|17.65|17.6|17.6|17.5|17.5|17.35|17.25||17.45|17.35|17.65|17.75|17.8|17.6|17.8|17.85|17.55|17.75|17.1|17.1|17.15|17|16.9|17.55|17.4|17.4|17.5|17.7|17.65|17.8|17.6|17.35|17.25|17.5|17.4|17.35|17.35|17.45|17.2|17.05|17.15|16.9|16.8|16.75|16.7|16.8|16.8|16.3|16.1|16.05|16.15|16|15.95|15.9|15.85|15.75|15.7|15.75|15.55|15.55|15.85|15.7|15.4|15.9|15.6|16.15|16.2||16.55|16.65|16.7|16.6|16.4|16.1|16.25|16.05|16.45|16.6|17|16.9|17.1|17.2|17.15|17.4|17.55|17.3|17.7|17.4
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP|127|122|125.5|125.5|124.5|126|124.5|125.5|120|118|121|122.5|126|127.5|127|127.5|126|125.5||123|120|129|118.5|116.5|116.5|119|126|115|116.5|116.5|113.5|111.5|113|115|123|118.5|117|113|116|112.5|115.5|117|116.5|119|118.5|118.5|119.5|||123.5|123.5|121.5|117.5|124|121|120.5|118|116|115|115|110|112.5|108.5|103.5|99.5|96.5|99.4|94.7|95.2|95.2|94.8|94.3|94.2|94.5|93.5|93.8|91.2|94.7|93.6|96.2|96.2|98|96.1|93.7|92.9|96.3||88.8|86.3|87.8|89.1|94.8|97.1|98|95.6|94.3|93.9|92.8|94.3|97.4|99.9|95.1|94.1|91||||90.2|90.4|91.3|89|90.3|88.4|88.6|89|88.5|89.1|84.2|82.2|83.2|80.5|79.8|81.5|83.7|82.7|83.5|83.2|81.6|81.3|82.1|||84.4|84.3|84.6|86.7|86.9|86.2|85.9|83.7|83.9|82|79.9|82.6|82.8|83.4|81.9|83.7|85.5|85.6|86.4|82|||||||||78.6|77.4|76.3|78|80.1|79.1|75.1|71.4|71|69.3|68.1||67.6|66.6|67.4|66.5|66|65|66.1|65.6|65.8|67|68.1|70.7|71.2|70.8|69.8|71|70.6|72|74.8|77.5|78.3|78.5|76.3|75.8|78.2|79.5|75.2|70.1|67.1|68.5|69.8|68.1|67.5|67|67.1|66|64.4|62.3|61.7|60.3|57.5|57.3|57|56.9|53.8|52.8|54.8|55|55.7|58.4|57.6|56.2|58|58.1|55.8|56.6|55|55.7|55.1||58.1|56.9|57.2|55.7|55|53.5|54|53|55.6|56.7|60|61.8|63|64.4|65.3|66.5|67.5|66.8|68|68.6
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP|5468.188|5441.7432|5389.5972|5416.54|5406.498|5371.1548|5421.1128|5449.2988|5514.8159|5423.9468||5374.6338|5453.1758|5469.083|5515.811|5496.9209|5484.5928|5640.6318|5629.1489|5628.0059|5601.2622|5602.4551|5629.248|5519.29|5470.1768|5420.9639|5450.0439|5549.8618|5577.4512|5657.0361|5682.8359|5766.4482|5414.9492|5379.6548|5279.4399|5083.4839|5025.7212|5025.6709|5070.5591|5076.8218|5045.4551|5033.2271|5001.1138||5002.854|4971.686|4845.6709|4533.543|4503.7168|4495.7632|4484.8271|4456.0952|4473.9409|4474.8848|4523.6011|4473.8911|4434.123|4378.8462|4404.2969|4442.0771|4452.019|4434.123|4380.5859|4384.5132|4247.8101|4328.7378|4340.668|4271.0752|4198.0508|4255.167|4311.8862|4304.877|4342.3589|4364.5288|4446.7988|4400.8672|4377.0059|4525.9868|4595.1831|4563.667|4558.3979|4555.3662|4598.166|4543.4849|4461.9609|4366.5181||4339.0278|4296.9238|4294.9351|4280.022|4250.1958|4246.3188|4241.3481|4266.104|4310.9419|4289.9639||4339.5752|4356.5762|4324.7612|4245.2749||4227.3301|4227.728||4207.4458|4269.8818||4275.2998|4253.875|4232.3511|4304.9268|4294.9351|4294.9351|4250.1958|4116.2778|4111.2568|4326.8989|4397.3379|4425.2251|4504.7612|4563.3691|4593.3442|4563.3691||4667.7598|4651.6538|4623.1201|4619.7402|4571.3218|4720.4521|4747.4448|4743.3188|4733.377|4722.4409|4777.1211|4804.064|4806.8481|4777.1211|4785.0752|4791.04|4833.791|4862.6221|4869.6318|4864.8101|4879.375|4864.7598|4815.9448|4827.1792|4841.7441|4833.8901|4821.8599||4872.813|4889.4658|4884.4951|4898.165|4906.4668|4926.251|4947.1289|4929.2339|4893.791|4877.4858|4911.3379|4931.272|4947.1289|4954.0889|4970.9902|4966.1182|4970.8911|4951.106|4935.2979|4911.3379|4957.7168|4945.7368|4831.8018|4823.8979|4911.3379|4946.1348|4961.0479|4963.2349|5021.2471|5021.1968|5041.5781|5030.6421|5031.6362|5020.7002|5101.2798|5096.2588|5051.52|5082.6382|5118.1309|5120.1201|5035.7119|5016.8232|5011.1558|4972.9292|4951.106|5022.688|5040.6338|5021.0981|5028.7031|5035.6128|5050.5259|5085.3232|5111.1719|5132.1489|5120.1201|5149.9458||5110.1782|5084.3291|5091.3379|5083.334|5085.6211|5095.2651|5071.4038|5070.5088||5117.1372|5138.9102|5102.4229|5083.8311|5072.498|5069.0679|5060.4678|5070.4102|5085.3232|5085.3721|5085.3232|5069.7139|5086.3169|5154.022||5153.0771|5112.6631|5130.5591|5121.71|5081.4448|5110.5752|5133.0439|5229.481|5297.0869|5261.8428|5301.4609|5139.0088|5273.1758|5349.8789|5368.6689|5375.6289|5369.6631
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|23.12|23.29|23.29|23.57|23.12|23.31|23.39|23.2|23.25|23.2|23.305|22.665|23.52|24.12|24.87|24.82|24.6446|24.73|24.55|24.635|24.53|24.42|24.51|24.59|24.75|24.99|24.92|24.7|24.69|24.81|24.8|24.57|24.48|24.37|24.52|24.15|24.07|24.055|23.83|24.38||24.6|24.69|24.23|23.88|23.94|23.73|23.53|23.78|23.91|23.96||23.55|23.4|23.31|23.33|23.39|23.19|23.04|22.58|22.57|21.99|22.07|21.73|20.92|21.19||21.76|21.3|21.17|21.9401|21.9|21.9|21.79|21.95|21.88|22.6|22.58|22.35|22.81|22.75|22.32|21.85|21.16|21.68|21.34|22.11|21.7601|21.6|22.26|22.75|23.69|23.61|23.595|23.54|23.77|23.53|23.0691|23.1|22.88|22.86|22.73||22.82|22.95|22.89|22.54|22.535|22.99|23.26|23.01|22.51|22.32|22.66|22.49|22.44|21.89|21.66|21.26|21.66|21.955|21|22.08|22.72|23.42|23.74|23.92|23.61|23.595|23.515|23.08|23.19|23.13|23.13|22.96|22.75||22.2|21.95|21.955|22.01|21.9075|22.02|23|23.01|22.75|22.48|23.18|23.52|23.67|23.77|23.28|23.63|23.62|23.82|23.05|23.95|24.91|24.945|25.1|25.535||25.04|24.92|25|24.97|25.09|24.01|23.89|23.66|23.34||23.315|23.54|23.5|23.255||22.92|22.42|22.87|22.85|22.91|22.56|22.68|22.84|23.285|22.89|23.29|22.4|22.425|23.34|23.12|24.03|24.16|23.14|22.85|22.51|23||23.67|23.61|22.27|22.01|22.8|23.4|24.1|23.72|23.87|24.86|24.14|25.05|25.154|24.7|24.14|24.51|24.73|23.54|23.12|22.71|22.22|21.65|21.61|21.525|21.36|21.4|21.85|21.67|20.78|20.4|20.22|20.25|20.91|20.9|20.65|20.2|20.11|19.98|19.65|19.95|19.91|19.785|20.13|20.65|21.14|21.225|21.51|21.4|21.2519|21.57|21.6|21.54|21.7
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP|500|504|503|510|503.8|505.1|505.1|501|512|505||509.5|506.5|503.7|501.95|503.45|498|495.95|486.55|501.4|511.3|512.65|508.05|506.85|511.1|513.65|516|511.05|511.3|513.75|512.3|514.95|495.1|493.15|490.5|485|481.9|473.75|472.85|471.1|475.7|454.05|451.45||436.5|450.1|447|419.85|441.15|438.65|433.85|439.7|438.1|437.3|432.85|421.7|417.35|417.35|420|419.5|416.1|415|416.1|418.2|415|416.7|416.35|413.2|410|409.4|404.05|401|399.15|399.15|399.1|398|406.75|401|400.05|401.55|399.7|405.1|408|416.75|410.15|412.6||412|410.3|403.2|412.9|407|404.25|408.9|403.65|403.5|395.8||427|420.65|423|431||429|421.45||418.3|404.95||425.1|422|411.15|419.95|413.2|398.05|395.1|415|423.05|427.65|425.05|420.25|425.05|430.1|435|440||440.05|440.1|435.55|425.0125|427|439.025|440.8875|445.0875|442.5|448.25|452.5|452.2625|452.6375|458.475|451.4|460.0125|453.1625|455.025|451.9375|455.2875|462.15|471.225|458.75|456.825|450|425.5|459.275||472.525|485.5|477.75|470.2|467.5125|460.3875|453.75|448.3875|444.4875|444.2625|435|442|442.275|438.5875|437.275|443|438.15|443.3875|437.75|435.9375|435|438.6875|431.65|434.525|435.0625|438.725|445.25|453.7|446.625|448.25|451.6375|442.525|437.5375|441.25|441.2625|440|440.725|444.1375|441.2625|451.5125|450.45|443.7625|439|441.0125|427.5|441.05|441.5|440.275|440|441.6125|441.25|437.75|436.2625|440|435.2|433.4375||450.5|450.4875|456.6875|445.8875|444.0625|440.25|426.425|442.575||430.4125|438.05|432.5|447.45|466.2625|464.0875|448.5875|443.025|438.75|443.6375|444.75|441.25|447.5125|450||457.125|456.6875|431.4|432.5|432.4875|428.1|426.55|434.5|458.125|464.0125|455.225|450.5125|422.7125|425.1375|418|425.4375|429.3375
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP|101.5|101.5|102|102|99.5|99.5|99.3|98.5|98.3|99|97.7|97.7|100|102|102.5|102.5|104|103.5||103.5|104.5|106.5|105.5|106.5|103.5|103|103|103.5|104|103|102.5|104|104|102.5|102.5|103|102.5|103|104|102.5|102.5|105.5|105.5|105.5|105.5|104|103.5|||105|104.5|102.5|100|100|100.5|100.5|100.5|101|101|102|103.5|104.5|104|103|103.5|105|105|102|104|104|103|100.5|100.5|100.5|99.1|99.4|98.8|96.6|96.8|94.2|101|99.8|99.9|99.5|99.4|99.8||99.5|98.2|96.7|98|98.3|97.5|98.4|99.9|99.7|100.5|100.5|99.4|99.3|98.4|98.7|97.3|96.6||||95.6|95.5|96|96|96.6|96.8|98.2|99.3|99.4|97.7|97.1|97.4|99.1|98.2|97.4|99.6|99.3|99.3|100|98.8|96.8|95.6|94.1|||96|95.7|95.3|95.3|95|93.8|92.6|91.5|91.6|90.8|90|93.1|91.5|90.3|90.4|90.2|89.6|89.8|88.9|87.3|||||||||86.4|85.7|85.5|85.7|86.8|87.2|87.5|86.3|85.6|85.4|85.4||86.3|84.5|85.8|86.1|85.7|83.6|83.8|83.1|84.1|86.5|87.1|84.5|84.2|83.7|82.4|83.1|83.7|82.9|82.8|82|81.4|81|80.6|81.6|81.2|81.8|81.7|81.6|81.8|82.1|81.4|80.4|80.4|80.7|81.2|81.8|82|82.7|83.4|83.8|83.4|82.7|83.1|82.7|82.5|84.1|81.4|76.5|76.3|78|78.3|77.3|78.6|79.4|80.1|81.1|80.1|80|80.1||82.8|83.1|82.6|82.8|81.7|82.4|81.5|80.3|81.5|80.3|82.5|82.4|83.5|82|80.8|82.4|82.7|80.1|79.9|77.9
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP|0.63|0.62|0.61|0.6|0.6|0.6|0.61|0.63|0.62|0.63|0.63|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.63|0.63|0.6|0.6|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61||0.62|0.61|0.61|0.61|0.61|0.62|0.62|0.63|0.63|0.63|0.64|0.64|0.64|0.64|0.64|0.64||0.65|0.65|0.68|0.68|0.68|0.68|0.68|0.69|0.68|0.69|0.68|0.68|0.69|0.68|0.68|0.68|0.69|0.69||0.69|0.7|0.7|0.7|0.69|0.7|0.7|0.7|0.71|0.72|0.73|0.69|0.69|0.68|0.68|0.69|0.69|0.69||0.69|0.69|0.69|0.69|0.7|0.7|0.7|0.7|0.71|0.71|0.7|0.7|0.7|0.69|||0.69||0.69|0.69|0.7|0.7|0.7|0.69|0.69|0.69|0.69|0.7|0.7|0.69|0.7|0.69|0.69|0.69|0.7|0.69|0.72|0.73|0.74|0.75|0.75|0.74|0.72|0.74|0.73|0.76|0.79|0.79|0.79|0.79|0.78|0.77|0.77|0.78|0.76|0.76|0.76|0.76|0.76|0.75|0.76|0.76|0.75|0.75|0.77|0.78|0.78||||0.77|0.76|0.75|0.75|0.76|0.75|0.76|0.77|0.78|0.77|0.75|0.72|0.7|0.68||0.68|0.68|0.66|||0.65|0.65|0.65|0.66|0.66|0.67|0.67|0.67|0.68|0.68|0.68|0.67|0.67|0.68|0.68|0.68|0.68|0.67|0.65|0.64|0.66|0.66|0.64|0.64|0.64|0.64|0.65|0.66|0.65|0.65|0.64|0.63|0.63|0.63|0.62|0.62|0.61|0.61|0.6|0.59|0.6|0.62|0.63|0.6|0.59|0.62|0.6|0.63|0.63|0.63|0.63|0.62|0.61|0.6|0.63|0.64|0.65|0.65||0.63|0.63|0.64|0.65|0.65|0.66|0.65|0.66|0.66|0.68|0.68|0.68|0.71|0.71|0.72|
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP|15.6025|15.9667|15.6504|14.7975|14.6729|14.5771|14.395|14.7304|15.5834|15.4588|14.9796|15.0467|14.6154|14.8742|14.1745|14.0212|13.7816|13.4845|13.4653|13.5132|13.3887|13.3024|12.9574|12.1907|11.8457|12.3153|12.0757|12.344|12.3057|12.2194|12.3536|13.0053|13.2353|13.2161|12.9574|12.4686|12.4207|12.344|12.4686|12.3632|12.7178|12.5069||||12.4207|12.5644|12.0565|11.5965|11.8169|11.6156|11.6636|12.114|11.7498|11.2323|11.1077|11.3473|11.6636|11.5486|11.309|11.2802|10.9831|10.6189|9.9001|9.5168|9.2963|8.6255|8.568|8.338|8.3284|8.3859|8.3475||8.6638|8.8555|9.0376|10.0343|10.9831|10.1014|9.9097|9.4114|8.7884|8.7596|8.8172|8.6926|8.8938||8.9609|9.3443|9.3443|9.4497|9.6989||9.7372|9.6893|9.7372|9.7085|9.7755|9.8235|9.6989|9.5264|9.3155|9.258|9.2101|9.2197|9.2101|8.9513|9.1718|9.4784|9.3251|9.3538|9.7276|9.8618|9.8714|9.718|9.6797|9.7085|9.8755|9.7876|9.5592|9.7525|9.691|10.1566|9.7701|9.3395|9.3395|8.7157|8.4434|8.8212|8.6982|8.4609|7.9601|7.9777|7.925|7.8547|7.8547|7.8635|7.8459|7.9074|7.5033||||||7.0376|7.4681|7.2748|6.8882|7.3803|7.8459|7.9689|7.7668|8.2501|8.2501|8.7157|8.83|8.5224|8.4082|8.3555|8.3819|8.2237|7.7844|7.266|7.5472|8.3292|8.7333|8.83|9.2078|10.0864|10.2972|10.4378|10.3675|10.1918|10.0161|10.3499|10.5959|10.4993|10.4466|10.5344|10.5784|10.4993|10.2796|10.0688|9.6646|10.0512|9.7701|9.568|9.1726|9.2693|9.6119|9.6119|9.9106|10.2796|10.3324|10.1918|10.0864|10.0161|10.2357|10.0424|9.8316|9.5328|9.076|9.0057|9.278|8.4609|8.3994|8.3819|8.1798|8.1183|8.1534|8.1974|7.6438|7.6351|7.8108|8.1095|7.6087|7.802|8.1271|8.3204|8.2676|8.1534|8.3204|8.4082|8.1271|8.1183|7.8283|7.5911|7.1958|7.1606|7.064|7.0376|7.0464|6.9761|6.6686|6.7916|6.2469|6.159|5.9657|6.1854|6.0975|5.7636|6.0887|6.1239|6.1326|5.8954|5.9218|5.7812|6.2205|6.9058|7.6702|8.0216
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP|425|421.1|422.6|419.7|404.1|398.45|397.7|400|404.65|406.6||404.1|412.1|412.5|416.15|418.35|420|415.5|410.9|425|425|427|426|428.9|425.8|424|426.05|430|435.2|441|443.95|444|434|430.5|433.1|429.8|427.7|430.5|437|435.65|434.45|442.5|446||424.95|423|422.1|420.65|432|430.1|430.8|428.35|423.05|420.2|427.5|424|425.9|421.05|422.2|418.6|416.3|416.05|410.7|405.75|403.35|408.6|396|379.45|378.5|374|376.05|377|378.2|373.3|387.55|377.05|371.55|372|369|361|362|362.6|361|360.4|359.4|363.3||361|360.1|365.1|368.25|366|365.1|365.4|366.85|363.1|360.2||366.3|360|358.85|372.95||373.95|371.05||370|358.05||347.1|337.55|340.8|342.85|347|346.5|344.5|340.05|343.5|345|347.95|348.6|355|360.5|362.8|364.35||363.55|363|349.4|345.8|352.1|361.95|367|373.7|372.3|373.4|370.35|368.8|371.35|367.65|372.65|380.1|386.1|387.4|381.1|378|368|362.1|362.05|360|351.4|354|353.2||376.05|375.25|371.5|375|375|384.8|394.55|394.05|392.4|391.05|393.05|400.25|401.1|400.35|399.65|400.3|408|409.35|410|407|408.05|408.55|390.45|400|415|433.5|434.75|434.5|437.35|445.05|447.05|438.2|435.2|446.2|451.5|438.65|432.1|436.5|437.5|438|435.5|426.95|423.5|420.25|420.8|425.75|426.9|426.1|449.3|460.1|477.3|475.45|472.25|477.4|488.55|544||544.5|544|545.4|547.3|546|549.3|542|557.8||558.1|561.8|557.55|562.55|572.5|568.8|568.55|571.05|582.95|595.3|602.3|611.75|623.25|621.35||627.95|627.05|613|621.25|608|601.05|600|624.15|611|623|600|595.1|605.25|626.45|621.65|622.55|625.55
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP|84.6|84.3|84.1|83.2|83.2|83|83.8|83.8|83.3|82.8|84.8|83.6|89.4|91.6|92.7|91.2|90|89.2||89.7|88.6|88.2|87.4|85.4|84.1|82.3|82.5|82.8|83.2|84|85.7|89.8|91.2|90.5|93.2|97.4|96|95.6|96.1|96.5|94.6|91.9|91.7|91.5|93|89.5|91.4|||91.3|91.3|91.1|93.1|96.3|98|96.4|94.2|93.7|94.4|98.5|98.3|98.7|95.7|95.1|92.3|91.8|91|91|86.7|85.8|84.2|85.2|84.3|81.4|80|77.1|75.3|76.6|76.6|79.3|78.1|76.6|76.3|77.1|76.8|78.7||78.6|77.7|75.3|75|75.1|73.2|71.7|68.6|68.7|66.9|65.6|64.6|64.1|63.7|63.5|63.2|63.1||||63.8|63.4|62.8|62.3|62.6|63.3|63.3|61.9|59.4|57.8|57|56.5|58.3|53.9|54.1|53.9|55.5|55.6|57.2|56.9|56.4|56.1|56.6|||57.2|57.2|57|58.2|58|57.4|57.2|56.8|56.3|55.5|56.4|56.4|57.1|58.2|58|58.1|57.8|59.8|58.9|57|||||||||54.5|53.2|53.3|53.2|53.8|54.4|54.1|53.3|52.5|50.9|50.6||50.5|49.7|50.5|51.5|49.9|49.25|49.55|49.05|49.1|50.8|51.6|54.5|54.8|53.8|52.9|53.2|52.3|53.7|54.1|55.1|55.3|56.1|54.3|54.6|53|52.2|49.55|49.3|48.7|46.6|46.15|44.7|43.6|43.05|42.15|41.65|41.7|42.6|42.6|42.2|41.5|41.55|41.9|41.5|41.65|42.05|41.75|41|41.05|41.2|40.75|40.25|40.8|40.65|40.95|40.85|40.6|40|40.2||40.95|40.95|40.85|40.6|40.1|40.3|40.65|40.25|41.9|41.9|43|43.45|44.1|44.5|44.7|44.6|45.15|45.1|45.2|45
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP|166.8229|154.6555|140.9281|137.3626|135.7135|134.6439|136.8723|138.3431|143.5132|131.3457||138.254|144.2263|145.8307|142.6663|142.8|142.8446|143.1566|133.1731|126.1311|123.9918|122.6547|114.5877|112.6712|107.2783|106.8772|107.9914|107.6794|107.9023|107.412|107.3674|108.3034|106.4315|106.1641|109.7296|109.3731|111.6461|111.4232|113.9637|112.8049|110.621|109.3731|104.2476||102.9105|102.9551|101.7517|101.2615|101.618|101.7963|100.7266|99.8798|100.1918|100.4146|100.4146|97.6959|97.1611|97.6068|99.1667|99.8798|100.3701|100.7266|100.5038|101.9746|101.0832|102.6431|101.2169|99.5678|98.9438|98.5427|96.3143|99.5232|98.2753|98.9438|99.0776|100.8603|97.9633|99.4341|100.7712|97.9633|97.4731|99.345|98.9438|101.93|98.8993|96.3143||94.9772|93.4618|93.239|92.615|90.2974|89.8517|90.654|90.4757|91.5899|90.4757||89.4506|90.5648|91.0105|89.718||88.5146|87.6232||87.3558|86.2416||81.8292|82.1412|82.4532|83.7903|86.4644|88.782|88.9158|86.6427|89.5843|86.4644|89.3169|89.4506|91.5899|94.5315|97.785|95.4674||96.9382|94.0412|92.5704|89.718|87.8907|88.0244|89.6734|90.5648|95.3783|97.7405|98.5873|100.0581|103.4453|95.3337|97.7405|100.5038|104.6041|104.7824|103.5791|102.8659|104.8716|102.9996|103.1334|101.8409|105.1835|103.8465|104.3813||110.3536|115.5236|118.0641|117.2173|121.0502|123.5907|124.0364|122.4319|123.1895|123.3232|120.7828|121.9862|125.6854|123.5461|125.5517|128.4042|133.7079|137.2734|136.6049|129.9195|130.2761|125.8637|114.6768|115.4345|124.8386|123.9027|133.0394|130.2315|128.4487|128.003|123.1004|122.209|123.457|123.9027|123.9918|129.251|129.9641|127.4682|126.042|126.2203|125.7746|126.2203|122.209|110.3536|108.2143|110.8884|110.7993|109.7296|110.3536|110.3536|109.7296|117.0835|114.8105|116.3259|113.4289|117.3064||115.5236|111.6907|112.3146|112.4038|113.6963|111.8244|112.3592|111.2895||109.7296|112.3592|113.2506|109.9525|110.8884|109.7296|110.7101|109.8633|113.0277|109.997|109.8188|108.7491|115.8802|111.4678||106.3423|104.203|101.618|100.5483|100.0581|100.4146|99.657|104.7379|108.5708|110.1753|112.7603|110.5319|111.6907|120.8719|116.9053|119|119.0892
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP|3.08|3.04|2.96|2.96|3|3|3|3.04|3.02|2.96|2.94||2.96|2.86|2.82|2.68|2.76|2.74|2.78|2.86||2.88||2.86|2.86|2.9|2.9|2.92|2.92|2.92|2.94|2.88|2.88|2.88|2.92|2.92|2.96|2.94|2.92|2.96|2.98|2.94|2.9|2.82|2.88|2.92|2.92|2.96|2.92|2.92|2.94|2.96|2.92|3.02|3.04|3.06|3.06|3.1|3.1|3.06|3.1||3.12|3.16|3.16|3.18|3.06|3.02|3.06|3.02|2.98|2.92|3|3.06|3|3.12|3.18|3.28|3.3|3.48|3.44|3.42|||3.38|3.44||3.4|3.54|3.52|3.52|3.56|3.58|3.56|3.58|3.66|3.72|||3.64|3.64|3.56|3.56||3.58|3.58|3.6|3.6|3.6|3.58|3.6|3.56|3.6|3.58|3.64|3.64|3.58|3.6|3.54|3.54|3.52|3.7|3.72|3.72|3.7|3.7||3.68|3.7|3.72|3.7|3.72|3.74|3.82|3.8|3.86|3.88|3.9|3.84|3.8|3.78|3.78|3.8|3.8|3.82|3.84|3.9|3.86|3.98|3.92|3.82|3.78|3.72|3.68|3.68|3.76|3.82|3.8|3.78|3.76|3.78|3.8|3.76|3.8|3.8|3.8|3.8|3.74|3.64|3.64|3.68||3.66|3.62|3.58|3.6|3.54|3.52|3.48|3.46|3.5|3.5|3.52|3.54|3.58|3.58||3.58|3.58|3.58|3.54||3.62|3.64|3.56|3.56|3.56|3.5|3.48|3.46|3.46|3.42|3.4|3.46|3.48|3.52|3.5|3.56|3.6|3.6|3.58|3.6|3.66|3.56|3.52|3.52|3.48|3.48|3.48|3.46|3.42||3.46|3.46|3.52|3.54|3.5|||3.48|3.5|3.54|3.52|3.56|3.56|3.6|3.6|3.64|3.64|3.62|3.62|3.6|3.66|3.72|3.72|3.68|3.72|3.74|3.78|3.78|3.8|3.78
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP|7.4|7.38|7.37|7.37|7.31|7.27|7.3|7.45|7.25|7.24|7.4|7.38|7.52|7.4|7.41|7.29|7.39|7.52|7.52|7.56|7.55|7.62|7.33|7.42|7.53|7.44|7.41|7.41|7.47|7.29|7.28||7.2|7.24|7.27|7.26|7.2|7.11|7.17|7.16|7.09|6.81|6.92|6.9|6.8|6.56|6.32|6.4||6.56|6.59|6.69|6.67|6.44|6.46|6.61|6.7|6.65|6.57|6.44|6.65|6.68|6.55|6.45|6.21|6.36|6.3||6.31|6.44|6.77|6.84|6.85|7|6.98|6.98|6.9|7.03|7.07|7.01|7.1|7.06|7.06|6.95|6.8|6.93||7|6.9|6.93|6.84|6.98|7.2|7.25|7.26|7.37|7.36|7.25|7.22|7.22|7.33|||7.32||7.56|7.6|7.54|7.48|7.51|7.55|7.46|7.75|7.92|8.15|7.91|7.91|7.94|7.86|7.9|7.86|7.96|8.03|8.2|8.27|8.4|8.28|8.12|8.09|8.05|8.05|8.02|8.06|8.02|8.08|8.31|8.28|8.39|8.45|8.57|8.67|8.5|8.65|8.56|8.58|8.53|8.46|8.8|8.86|8.77|8.63|8.77|9.03|9.08||||8.76|8.48|8.47|8.37|8.36|8.43|8.38|8.11|8|8.01|7.86|7.81|7.71|7.7||7.86|7.63|7.6|||7.51|7.66|7.64|7.6|7.68|7.75|7.49|7.44|7.48|7.43|7.6|7.46|7.44|7.91|8.05|8.14|8.24|8|7.81|7.97|8.2|8.27|8.07|8.05|8.1|8.35|8.39|8.62|8.35|8.3|8.27|8.13|8.3|8.61|8.57|8.28|8.11|7.9|7.66|7.61|7.68|7.97|7.75|7.6|7.67|7.83|7.92|8.13|8.02|7.89|7.95|7.63|7.55|7.85|7.98|8.3|8.55|8.44||8.13|8.3|8.39|8.57|8.83|8.97|9.1|9.21|9.16|9.03|9.03|9.22|9.32|9.28|9.31|
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP|1082.2|1077|1076|1083.15|1081.7|1076.05|1067.2|1062.65|1077|1060||1056|1067.35|1095|1111|1105.5|1100|1105|1096|1106.3|1075.05|1048.1|1044.05|1061.05|1032|1032|1037|1043.35|1061|1056|1070|1084.2|1066.15|1053.5|1055|1027.25|1026.25|1051.2|1062.9|1064.8|1058|1070.85|1081.5||1085|1087.5|1062.8|1075.6|1100.2|1084.25|1017|1015|1008|1000.6|972|985|1003.25|998.05|985.55|990.1|975.5|966|960|954|940.55|934.6|925|916.1|928.2|903.35|906|902.25|909|905.95|897.35|901.6|866.5|917.2|920|931.4|939|928.05|920.2|920|922|933.2||920.6|877.6|892|901|900.55|900|906.5|911|916|928||939|944|943.05|941.35||954.05|966||985.35|962.2||948|928.05|930|946.65|970|966|972.05|943.8|940|930|945|961.05|971.1|982.55|999.75|1024.2||1015.55|1006.2|1002|1012|963|927.55|984.35|1009|1019.05|1026.05|1021.05|1021.55|1021.85|1018|1031|1028|1045.9|1030|1030.05|1058.8|1073|1054.55|1045.25|1052.5|1058.55|1033.4|1039.95||1027|1022.55|1022|1026.85|1015|1015.2|1016|1020.1|1023|1021.4|1021.1|1016|1040|1025.25|1033|1042|1070|1069|1074.95|1046.05|1040|1025|1003|1012|1020.5|1048.05|1060|1051.55|1090|1132|1158.05|1161.1|1160|1170.65|1182.8|1193.5|1215.1|1223|1230|1238.05|1241.5|1217|1213|1210|1181.8|1221|1230|1253.25|1218|1217.5|1232.9|1238.1|1252.5|1181.05|1155|1150.5||1145|1143.55|1151.45|1156.35|1152.55|1145.5|1138.05|1157||1175|1180.25|1171|1165|1167|1161.45|1146|1170.8|1158|1207|1207.25|1235|1263.05|1250||1240|1221.55|1200|1186.1|1195.65|1186|1178|1245.9|1253|1259|1266|1231.4|1259|1311|1314.9|1329.05|1319.45
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP|34.3634|34.0394|32.7613|32.4013|32.5453|32.2393|31.7713|32.2663|33.3013|33.0853|33.0673|32.2843|29.9622|29.9622|29.8722|29.4402|30.1062|29.3862|28.0721|27.9281|27.7211|27.9011|27.5591|26.8211|26.2001|26.2631|26.4791|26.2541|25.768|25.003|25.336|25.516|24.553|24.472|24.58|24.751|24.211|23.878|23.599|23.2479|23.4279|23.68||||23.4189|23.0679|23.563|22.2579|22.1769|21.7179|21.7539|22.2399|22.3029|22.3659|22.3209|22.0599|21.9969|21.6819|21.8259|21.4389|20.8178|20.5748|20.6468|20.5118|20.4758|19.9538|19.7378|20.2058|20.6018|20.9168|21.7809||22.0717|21.2621|20.5326|22.8101|24.5982|22.0628|21.8048|21.6447|21.5646|21.8582|20.5237|20.1946|20.3992||20.5237|20.0167|19.8476|20.1946|19.7409||19.5718|19.4651|19.2961|19.2071|19.6875|19.6608|19.643|19.6786|19.6341|19.0025|18.3264|18.0417|17.4456|17.3478|18.1217|18.0951|17.6147|17.7125|17.4545|17.5079|17.4545|17.4189|17.0097|17.6325|18.2374|17.8727|17.7125|18.1751|18.2374|17.6413|17.5257|17.4367|17.7036|17.2054|16.903|17.072|16.7873|16.467|16.1646|16.1201|16.0311|15.9688|15.9777|15.9422|16.1557|16.4137|15.4795||||||14.9725|16.0578|16.0489|15.4262|15.871|15.8799|16.3336|16.4137|17.0097|16.9207|17.3389|17.8193|17.846|17.7036|17.4634|16.8407|16.0133|16.1557|15.3016|15.7998|16.1646|16.7339|15.9688|16.6094|17.9616|18.5043|18.1484|17.9082|17.7926|17.499|18.0684|18.2819|17.7926|18.0328|18.3619|18.3619|18.1217|17.5257|16.8229|16.6361|17.1965|16.9919|16.6539|16.2802|16.5204|17.1787|17.2588|16.6539|16.4937|16.4315|16.4848|16.5293|17.1521|16.6628|15.8443|15.4173|15.2571|15.2127|14.8568|15.3995|15.4262|15.2038|15.1415|15.1237|14.9903|15.1504|15.1682|15.2216|15.0525|15.0614|14.8212|14.5454|14.3853|14.6611|14.7145|14.5454|14.6522|14.412|14.7056|14.67|14.3942|13.7982|13.0064|12.5438|12.4637|12.864|12.5082|12.3569|12.2324|12.1612|12.099|11.9566|11.6364|11.6541|12.1879|12.8196|13.0775|13.0864|12.7039|12.7039|12.695|13.1843|12.8996|12.7573|12.3658|12.4548|13.7092
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP|3445|3508|3494|3473|3451|3412|3407|3403|3386|3396|3418|3426|3454|3438||3404|3405|3353|3371|3429|3393|3415|3522|3417|3319|3331|3329|3366|3328|3191|3218|3222|3259|3305|3275|3175|3211|3180|3184|3194|3162|3164|3177|3135|3162|3168|3175|3140|3230|3161|3251|3260||3299|3294|3232|3200|3225|3253|3201|3227|3189|3149|3050|2975|2972|2941|2887|2880|2898|2860|2920|2865|2838|2846|2880|2865|2886|2860|2907|3007|3076|2992|2996|3041|3080||3099||3058|3118|3127|3150|3152|3103|3164|3131|3176|3103|3148|3182|||3159|3213|3300|3281|3217|3329|3336|3220|3283|3261|3284|3160||2999|3130|3232|3248|3300|3345|3342|3200|3406|3424|3483|3541|3506|3474|3276|3131|3152|3239|3135|3066|3190|3200|3183|3150|3130|3056|3022|3065|3066|3067|3135|3066|2764|2713|2743|2716|2728|2676|2752|2766|2724|2750|2751|2710|2717|2710|2700|2701|2664|2644|2629|2600|2550|2550|2623||2586|2591|2541|||2597|2561|2575|2550|2500||2540|2583|2584|2568|2574|2578|2520|2561|2529|2496|2554|2615|2585|2579|2622|2583|2619|2580|2576|2713|2694|2720|2730|2601|2631|2626|2621|2642|2631|2635|2600|2613|2598|2592|2619|2597|2600|2530|2484|2449|2521|2550|2634|2654|2600|2573|2603|2556|2621|2576|2561|2523|2590|2535|2443|2475|2520|2498|2477|2639|2688|2698|2650|2626|2680|2735|2725|2780|2863
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP|2310.05|2289.1001|2280.1499|2296.45|2290|2205.05|2200|2180.1001|2233.1001|2246.8999||2270.8|2290|2320|2324|2350.1499|2364.6001|2336.1499|2287|2277.25|2308|2316.55|2303.3|2263.6499|2310|2391.5|2332.3501|2424|2457.05|2448|2446.6001|2430|2390|2367.05|2392|2376.1499|2373.45|2355|2400|2390|2446.25|2448|2442||2398|2389|2376.1001|2348.25|2393.5|2376.3999|2373.6001|2385|2320|2310.7|2332|2319.3501|2319.95|2214.75|2185|2202.1001|2140.1499|2185|2176.8501|2214.8999|2203.5|2220|2244|2208.05|2223.7|2226.7|2220|2223.3|2213.3501|2229.95|2255.2|2212.7|2172.3999|2152.3501|2090|2039.75|2007.25|2031.85|2020.2|2078|2085|2066.1001||2126.1001|2130.05|2111.1001|2143.8|2150|2160.05|2160.05|2156|2159|2150||2178.05|2160.05|2112|2154.05||2153|2150||2126.05|2235||2200|2190.1001|2275.75|2285|2275|2269.6499|2242|2361.05|2358|2391.8501|2401.5|2350|2482.8|2484.3|2504.5|2521.95||2525.3999|2538.75|2534.1001|2519.1001|2505.05|2500.2|2505.8|2504.05|2501.5|2500|2501.1001|2497.55|2500.1001|2465.05|2446.1001|2451|2475|2447.45|2430.05|2370.05|2332|2255|2240.1001|2216|2213.1001|2209.5|2172.3||2362|2401.1001|2385|2454.25|2435.3501|2452.8|2445|2456.3|2481.1001|2479.8999|2480.1499|2480|2465.55|2450|2455.5|2470|2502.8501|2512.3501|2501|2496.1499|2495.25|2509.2|2477.3|2467.3999|2470|2490.05|2456|2501|2515|2521|2525.3|2512.1499|2464.95|2444|2430|2467|2471.8999|2505.6001|2510.2|2482.05|2470.5|2435|2430.3501|2470.95|2522.3999|2520.6001|2534.05|2510.05|2490|2415.05|2376|2291.55|2236|2333.45|2322.8|2828.05||2818.6001|2828.45|2837.25|2843.05|2891|2873.3|2801.1001|2772||2852.3501|2905|2895.2|2917.3999|2926.6001|2930.3501|2931.05|2970|2990|3027.1001|2998.8999|3020.1001|2994.1001|3064.8501||3021.95|2991|2990.7|3050.1001|3050.1001|3105|3115|3091|3160|3173.8|3130.95|3063.1499|3050|3200.2|3236|3258|3265.6001
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP|19.3855|19.0374|18.5128|18.2839|18.694|18.7036|18.4842|18.4413|18.5271|18.632|18.9468|19.5858|20.0913|19.9053|20.5539|20.4824|20.6779|21.0403|21.1023|21.0117|20.7017|20.6636|20.8067|20.511|20.1772|20.1199|19.7337|19.7957|19.748|19.3855|19.2091|19.1614|19.1137|19.1089|19.3855|19.0565|19.3569|18.9611|19.0422|18.5987|18.2267|18.2362|18.0789|17.6449|17.7164|17.6878|18.3221|17.8595|17.2014|17.4112|17.1871|17.3588|16.6911|16.61|16.4336|16.653|16.8485|17.4064||17.2348|16.9057|16.715|16.4527|16.3096|16.2953|16.405|16.7006|16.5671|16.548|16.5719|16.6911|16.8819|16.8771|16.7388|16.9486|16.8103|16.6434|16.7102|16.6911|16.7388|16.7722|17.1203|17.3674|17.3997|17.5627|17.4201||17.3916|17.2978|17.2449|17.0859|17.7583||17.7827|17.8765|18.3818|18.3573|18.2473|18.3858|18.561|18.5244|18.1699||17.9783|17.6238|18.4388|18.3166|18.3695|18.3573|18.6466|18.3899|18.3777|18.1943|18.1373|18.3777|18.1006|18.2717|18.4673|18.1821|18.614|18.8952|18.6874|18.8341|18.9685|19.3434|19.6164|19.8935|19.8772|19.8854|19.7917|19.808|19.7387|20.3662|20.3662|20.1951|||20.8063|20.8715|20.8674|20.9285|20.9082|20.9|20.8185|20.4762|20.7615|20.7248|20.7411|20.7452|20.6555|20.5659|20.3744|20.4925|20.138|19.9017|19.865|19.8243|19.4127|19.3842|19.2497|19.209|18.8137|18.4795|18.4592|18.2432|17.8439|17.8153|17.962|17.7501|17.9131|18.3043|18.341||18.9237|18.7485|18.4021|18.1502|18.1017|18.4495|18.0289|17.9399|17.8752|18.1826|17.8752|16.9612|17.0623|17.4506|17.2929|17.2241|17.4546|17.5396|17.4789|17.7377|17.7296|17.8024|17.9076|17.7418|18.0168|17.7135|17.3818|17.4061|17.3697|17.3212|17.1958|17.4587||17.7539|17.5113|17.3495|17.6083|17.7013|18.0572|19.0804|18.5587||18.3241|17.9885|18.0936|17.8874|17.3738|17.491|17.9966|18.1341|18.2271|18.219|17.9116|17.6124|17.5113|17.5193||17.7579|17.2039|17.03|17.0057|16.937|17.034|17.4385|17.1918|17.2888|18.13|18.2756|18.2513|19.3311|18.9793|18.9024|18.7528|18.5142|18.4616|18.7447|18.6315|18.6477|19.3513
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP|2.9|2.91|2.95|2.95|2.91|2.92|2.89|2.93|2.98|3.04|3.06|3.06|3.12|3.16|3.17|3.1|3.12|3.32|3.4|3.44|3.57|3.61|3.55|3.55|3.58|3.55|3.51|3.5|3.47|3.51|3.54||3.49|3.48|3.4|3.48|3.38|3.15|3.18|3.42|3.22|3.23|3.25|3.16|3.36|3.79|3.62|3.67||3.69|3.71|3.58|3.52|3.33|3.37|3.39|3.41|3.4|3.35|3.33|3.22|3.28|3.37|3.39|3.39|3.33|3.34||3.4|3.46|3.51|3.48|3.36|3.48|3.63|3.63|3.55|3.56|3.61|3.6|3.71|3.81|3.84|3.77|3.73|3.78||3.82|3.8|3.77|3.73|3.87|3.83|3.87|3.84|3.86|3.87|3.89|3.79|3.78|3.66|||3.48||3.36|3.52|3.6|3.51|3.41|3.39|3.4|3.38|3.35|3.36|3.36|3.32|3.46|3.42|3.42|3.36|3.35|3.33|3.43|3.43|3.52|3.57|3.49|3.57|3.61|3.51|3.53|3.54|3.55|3.53|3.61|3.54|3.49|3.65|3.66|4.05|3.91|3.84|3.82|4.05|4.07|4.12|4.23|4.13|3.96|3.9|3.84|3.76|3.7||||3.57|3.7|3.76|3.93|4.13|3.99|3.69|3.71|3.67|3.67|3.66|3.81|3.67|3.54||3.49|3.6|3.61|||3.56|3.62|3.59|3.45|3.38|3.4|3.37|3.34|3.3471|3.3271|3.3571|3.1872|3.1173|3.0674|3.0474|3.0574|2.9375|2.9874|2.9574|2.8975|2.8775|2.8975|2.8775|3.0174|3.0574|3.0274|2.8475|2.6677|2.5078|2.348|2.288|2.1981|2.2381|2.2281|2.1681|2.0782|1.9983|1.9583|1.9084|1.8784|1.8784|1.9583|1.9283|1.9084|1.9483|2.0882|2.0682|2.1082|2.1182|2.0782|2.0482|2.0282|1.9883|1.9983|2.0183|2.0682|2.1382|2.1681||2.1382|2.1182|2.1282|2.2081|2.1481|2.1681|2.1581|2.1182|2.1481|2.1581|2.1182|2.1382|2.1581|2.1382|2.1781|
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP|221.85|212|209.4|215|212.6|206.75|205.25|204|203.6|206.25||200.4|202.75|199.6|204.35|201.35|200.1|203.3|200.6|197.25|196.8|198.5|197.1|193.45|190.35|189.25|189.05|182.8|180.2|179.05|176.65|177|175|172.6|170.55|170.7|170.05|171.65|172.4|172.55|172.65|174|173||172|175.45|173.95|173.6|174.6|175.85|175.1|174.3|174|173.15|173.4|163.7|163.05|164|165|166.25|166.6|170.05|171|172.5|171.4|174|177|174.4|176.25|177.8|180.05|189.3|186.75|186.5|185.05|181.7|179.3|178.35|184|171.5|170.55|171.45|175.4|174.65|169.55|168||164.45|163.65|163|162.25|161.5|164.3|164|165.5|167.25|167.7||167.65|166.1|166.1|164||169|170.65||170.1|169.05||164.6|162|163|160.65|167.5|165.15|160.6|158|160.25|160|162.1|161.3|163.35|167.45|169.45|169.5||169|166.8|166.1|166.7|165.4|166|169.25|165.15|167.1|174.15|175.95|178.05|177.6|177.6|176.5|177.45|174.95|174.55|173.5|173.05|172|173.15|167.7|165.95|168|165|164.1||162.5|167|172|172|171.55|172.2|171.4|171.6|171.45|170.3|172.5|173.55|177.5|176.7|182.1|184.7|187.05|182.95|184|176.65|181.5|178.2|167.05|164|171.6|176.9|173.45|177.35|177.35|177.75|166|167.3|166.05|171|167.5|166.85|170.3|163.55|157.35|156.75|153.1|155.45|157.8|156.6|155.55|155|152.75|153.6|154.85|156.4|149.4|148.25|150.6|149.95|152.4|155.1||145|139.5|137.45|133.15|133.2|132.55|132.15|131.9||133.4|130|137.05|136.7|136.9|136.5|136.05|136.75|134|135.25|136.05|139.5|142.1|144||141.3|137|135.45|136.8|137.35|138.05|135.85|142|121.5|143.95|140.85|139.2|141|144.5|146.4|148.05|148.5
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP|117.5|119|118.5|119|117|120|121.5|124.5|123|123|124.5|120.5|124|123|127|128|125.5|124||125.5|132.5|137|140.5|137|136.5|139|139|137.5|141|141|136.5|136|135|132|131.5|132|130|130|133.5|134|130.5|128|127|127|127|128|125.5|||127|129|130.5|131|130.5|130.5|131.5|128|127|126|127.5|127|127|126|126.5|127.5|126|127|125.5|124.5|124|126|125|125.5|123|122|121|122|122.5|122.5|125|126|133|131|130|128.5|130||130|126.5|125|128|137|138|140.5|143|147|148|147.5|146|149.5|148.5|148|147|145.5||||148.5|144.5|141.5|145.5|151|155|150.5|148|147|145.5|145.5|143.5|147|143|141.5|144|148|146|147|150.5|148.5|147|146|||147.5|142.5|139|143|143|142|145|144|145.5|146.5|147|150|148|145.5|146|145|143|130|128.5|128|||||||||124|123.5|123.5|125|122|122.5|118.5|115|115|116.5|115||115|111.5|114|117|116|115.5|119|118|118|119|119|122.5|121|119.5|120.5|121|119.5|118|123|125|123.5|123|120|119|118|120|123|121|119.5|115.5|115|119|116|110|108.5|109.5|107.5|108|106.5|104|108|104.5|104|102|102|100.5|96.2|94.1|96.2|97.9|95|95.5|99.8|99.7|97.3|98.1|94.1|102.5|106.5||112|112.5|112|108.5|104|101|103.5|105|108.5|108|116.5|122.5|121.5|121.5|119|119|120|117|121.5|118
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP|84.4|82.4|81.2|82.1|81|81.5|79.1|78.4|72.4|71.8|72.6|71.5|73.3|73.1|74.6|75.7|76.5|74.3||74.5|77.5|77.3|81.2|83.3|81|79.3|77.4|75.2|77.5|77.3|74.3|72.5|71.4|68.6|68|66.5|66.3|68.9|69.6|70|69.5|69.4|68.5|68.3|68.3|68.3|69.2|||70.5|70.5|70.9|71.6|72|71.7|71|70.6|70.9|71.2|70.5|70|71.3|71.5|71.4|71.7|71.3|69.9|69|70.4|70.3|70.6|69|67.8|67.2|66.5|65.7|64.2|62.9|62.5|65.1|69.5|70.6|69.2|69.1|69.6|69.2||69.9|67.7|67.1|68.7|71|72.1|73.8|74.5|76.5|78.2|77|76.9|78.2|77.6|75.9|76.7|76.9||||77.8|77.4|76.1|75.5|76.8|77|76|76|75.1|73.9|74.3|74.1|74.3|74|73.3|74.1|76.8|76.1|77.8|76.6|75.1|74.1|73.9|||75.3|75.5|75.3|77|77.6|77.2|77.1|76.5|75.3|75.2|75.9|77.9|79.5|79.4|79.1|81.4|80.7|81.3|76.7|74.7|||||||||72.9|73.1|73.1|74.7|75.5|75.7|74.5|72.5|73|72.3|71.5||71.4|70.2|70.8|71.3|71.1|69.7|71.3|70.7|71.6|73.5|73.5|76.5|76.1|74.9|74.8|75.2|72.3|71.8|74.3|76.8|76.3|76.2|75.5|73.9|73.9|75|75.6|74.2|71.7|72.1|73.1|73.3|71.1|70.3|70.1|68.2|66.3|67.9|67.1|66.3|66.3|60.4|56.8|54.6|53.5|53.3|53.1|52.4|53.9|54.9|53.9|54.3|55.7|54.7|53.1|53.8|51.5|54.1|54.9||58.4|59.2|60.1|59|56.3|57.2|59.5|60.1|62.4|63.8|67|67.1|68.1|68.7|69.5|68.5|67.9|66.9|67.8|67.1
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP|774|772.2|763.05|764.1|760.15|763.55|758.15|760|765|756||753|751|777.95|766.2|772.5|782|779.85|770|775.1|780.7|778.75|755|766.8|777|778|767.8|777.7|774|778|775|775.65|755.2|750.1|748.15|748.05|741.3|738.2|745.05|740.5|740.75|743.75|722.55||722.1|737.45|735|726.3|745|749.7|739.5|738.1|726.55|721.85|720.05|715|719.2|709.25|711.5|695|677.55|673.85|672|674.8|683|691|686.65|682.85|690|716.05|716.1|712.3|714.05|714.6|709.05|718|714.95|713.15|712.25|704.25|700|695|689.05|697.6|717|718.9||721.55|721|718.2|720.9|722.75|719.95|718.05|711|708.6|708.1||706.95|704.7|712|709.9||722.65|714.05||699.15|675||656.8|652.35|672.2|678.1|688.55|689.75|666|684|696.4|697|713|721.95|737|750.05|751|740.05||752|761.9|757.15|752.05|752|759|753|735.1|737|743.4|750.75|763.8|761|761.05|760|766.8|770.6|760|746.05|730.65|727.65|744|749.65|752|765|785|694||777|782.75|780.1|777.6|772.55|781|785.45|784.9|788|789.9|792|787.4|782|790.55|789.35|792.35|796.15|791.95|792.1|796.9|803.25|779|754.6|774.05|796|804|821.9|828|835|840|830.05|824.2|835|851|851|860.25|874.8|873.1|875|882|880|880|881|875.05|883.05|855.1|846.7|850.4|865|870|873|878|878.2|883.05|872|892.15||897.75|890.05|907.3|931|920|916|908.95|927||948|973|973|962.55|970|975.4|970|975|963.6|963.55|976|982|982|984.3||984.85|959.15|953.95|959.3|945.35|940.15|923.5|965|990|989.6|993|997|1000|1024.15|1015.9|1020|991
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP|274.35|269|268.25|269.9|264|259.9|258.4|258.15|252.5|250.05||253.15|264.5|267.5|270.7|272.2|270.3|269.2|266.45|271.25|276.4|275.15|272.15|272|269.3|268.5|268|267.55|265.2|265|264.6|266.05|263.55|264.25|269.95|272|271.5|273|273.25|270.2|270.9|273.25|271.15||270.4|272.6|266.2|267.05|272.7|278.1|277.2|276.1|277.25|276.2|278.05|276.55|273.55|273.6|278.05|278.8|278.5|280.7|280|279.5|277.5|278.5|278.15|282.2|283.6|287.6|290.2|286.25|287.05|293.55|295.1|291.05|288.1|289.5|292.8|294.5|297.5|299.8|299.6|296.4|286|285.65||284.4|282.9|274.9|272.05|273.45|274.55|276.1|281.25|282.25|284.7||283.5|277.6|277.1|274||270.8|267.35||265.1|259.3||248.4|249.6|254|261|268|269.8|267.6|264.65|273.1|270.85|275|272.75|273.2|283.7|289.1|287.5||281.75|280.65|277.5|272.65|269.55|268.2|272|275.25|279|286|289.55|292.45|296.25|298.1|299.55|297.75|294.25|290.7|287.5|284.25|291.2|288.5|290.45|291|289.1|287.1|286.25||293.4|298.4|300|302.5|304.85|302.8|297.15|299.2|303.3|305.4|307|307|312.5|310.65|313.75|311|313|310.05|306.1|300.5|291.3|288.5|274.3|275.5|291.6|299.45|296.5|304.05|311.25|307.85|311.45|313.1|302.7|302.55|308.15|305.05|306.5|303.05|300.6|301.55|302.15|305.5|302.25|297.2|292.05|285.6|281.8|279.75|280.5|282.55|284.6|290|283.55|285.15|296.8|308.65||307.2|306.55|306.5|303.5|321.55|316|314.7|320.25||324.75|326.4|322.1|317.65|322|324|321.25|321.55|312.9|312.2|316.55|313.25|316.15|320.05||316.35|310.65|306.25|303.3|302|314.35|314.35|327|339.5|342.1|340.8|337.8|339.95|349.9|354.1|359.3|352
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP|727|710|701.7|725.9|735|733.45|741.25|740.55|737.55|737||732|740|742.7|729|727.9|718|759.2|763.7|771|781|766.1|761.2|765|770.1|772.05|779.35|775.05|787|786|784.05|790|787.55|782.65|780.55|781.8|777.4|766.7|783.4|773.35|762.05|765|758||765|773.3|779.15|771.15|785.25|783.05|770.15|759.525|750|748.5|757.475|743|725.575|724.9|723.7|725.1|716.1|713.5|717.025|710.625|718.5|722.175|724.5|723.375|712.4|695.5|692.5|699.4|699.25|705.475|701.25|705.5|703.7|704.125|708.325|695.525|693.5|710.5|715.5|713.5|713.7|726.125||709.525|732.5|737.55|738.5|731.75|734.275|726.5|723.625|726.8|737||716.325|707.025|705.625|690.925||704.05|694.2||672.525|679||676|688.3|700|711.025|717.5|710.5|717.65|680.025|702.225|705.125|742.075|747.5|740.225|753.5|746.8|733.625||717.5|714.975|707.5|716.275|715.925|710.5|714.9|707.5|701.975|700.5|707.15|704.95|687|669.825|678.175|680.625|680.025|680|680|676.875|680.5|666.525|628|618.8|602.525|605.5|608||615|616.85|599.725|605.5|615.775|608.425|614.025|610.5|616.55|612.275|603.15|598.2|596.2|595|591.025|590|594.525|590.2|595.175|590.05|589.475|590.45|583.5|587.5|595|597|609.65|619.5|620.775|616.025|629.35|620.525|628.7|626.5|616|621.275|608.375|607.9|609.925|604.425|602.5|604.475|604.225|597.15|593.45|596|590.275|578.15|552.55|556.7|580.4|593.425|600.125|602.475|591.825|592.55||600.925|600.425|600|610.525|605.775|610.5|607.5|590.6||600.5|595.075|597.3|596|589.1|595|576.475|570.975|567.875|570|574.75|567.575|563.025|556.975||559.475|550|544.2|544.025|531.275|530.775|529.95|532|534.975|533.55|531.95|521|541.1|563.925|550.5|557.75|555.5
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP|2.55|2.58|2.55|2.52|2.51|2.55|2.65|2.65|2.63|2.65|2.69|2.71|2.76|2.76|2.92|2.85|2.84|2.89|2.89|2.87|2.89|2.88|2.95|2.95|2.96|2.98|2.99||2.98|2.98|2.97|2.97|2.99|2.94|2.92|2.92|2.85|2.89|2.92|2.89|2.83|2.82|||||2.81|2.8|2.77|2.75|2.71|2.7|2.79|2.78|2.78|2.81|2.85|2.86|2.92|2.95|2.88|2.85|2.88|2.91|2.92|2.93|2.99|3.02|3.04|3.01|3.05|3.04|3.06|3.07|3.01|3.07|3.05|3.12|3.15|3.16|3.12|3.25|3.24|3.22|3.22|3.24|3.25|3.22|3.2|3.29|3.3|3.28|||3.31|3.31|3.28|3.21|3.19|3.17|3.14|3.11|3.12|3.02|3.15|3.18|3.26|3.25|3.26|3.25|3.25|3.26|3.26|3.33|3.31|3.34|3.3|3.37|3.37|3.45|3.47|3.43|3.47|3.46|3.5|3.48|3.48|3.48|3.49|3.47|3.45|3.47|3.45|3.44|3.49|3.54|3.55|3.57|3.49|3.5|3.51|3.51|3.53|3.53|3.56|3.55|3.57|3.61|3.57|3.57|3.5|3.4|3.52|3.55|3.53|3.51|3.54|3.51|3.47|3.51|3.41|3.53|3.47|3.41|3.41|3.4|3.41|3.39|3.38|3.39|3.43|3.45|3.52|3.55|3.55|3.54|3.53|3.54|3.55|3.54|3.54|3.55|3.55|3.56|3.53|3.52|3.55|3.59|3.57|3.58|3.59|3.62|||3.6|3.6|3.51|3.6|3.6|3.62|3.61|3.62|3.63|3.61|3.61|3.6|3.6|3.61|3.56|3.69|3.6|3.52|3.56|3.58|3.57|3.58|3.57|3.54|3.57|3.58|3.67|3.68|3.69|3.72|3.72|3.74|3.7|3.68|3.66|3.68|3.7|3.68|3.75|3.75|3.77|3.8|3.78|3.75|3.77|3.76|3.75|3.75|3.83|3.85|3.89|3.87|3.86|3.87|3.85|3.82|3.83|3.8
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP|1148.5|1133|1143.3|1166.9|1135.5|1127.2|1126|1145.95|1138.8|1114.3||1107.15|1125|1115.6|1133.6|1141.3|1140|1090|1075.05|1081.6|1079.75|1065.5|1066.35|1060|1060|1038.85|961|993.55|1057.4|1062.3|1058|1065|1032.4|1045|1055|1015.25|1056.6|1075|1057|1050.1|1058|1074.2|1080.5||1076.55|1074.7|1052.1|1043.9|1055|1055|1051.1|1062.45|1070|1040.15|1030.1|1050.1|1127.3|1130.55|1121|1120.05|1085.05|1112|1104|1049.1|1003.9|994|991|991.2|984|911.8|924|935|932|931.45|927.5|920.5|895|895.35|891.8|882.85|877.55|874.5|880.05|906|918.35|917.3||910.5|907|855|848|840.7|845|852.3|846.1|855.3|823||835.45|831.05|800.75|763.2||792|741||760|901.05||890.2|875.15|867.05|877|876.05|880.2|873.85|852.05|825.5|806.55|780.55|768|788|815.3|822|818.8||830.1|834.95|835.1|826.05|815.85|805.3|829.1|812.25|807.6|817.7|825.05|848|846.1|811.4|822.55|816.7|815|806.05|778.25|775.2|773.1|770.7|740.65|734.35|701.7|688.1|688.45||687.75|697.65|690.05|686.75|685.95|685.5|692|688.05|677|690.1|701|706|710.05|679.05|677.2|675.65|689|694.1|701.1|688|687.05|689|650.95|622.55|694.05|695|701.5|700.6|687|683.35|671.2|675.55|680.1|693.5|706.55|706.1|712.25|712.05|710.55|709|712.55|705.55|710|716|714.7|685.1|680.5|678.55|679.5|671.1|672.35|676.8|676|676.5|658|672||685.1|687.45|695.5|703.25|708.05|706.85|706|726||714.5|709|656.2|644.15|615.3|658.95|655|666.6|662.8|643.5|642.5|652.5|662.2|657.6||650|653.2|641|642.45|640.25|649.2|637|650.9|601|573.95|571.05|557|565.45|592|582.65|598.05|575
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP|67.5|67.7|68|68.2|67.9|67|65.3|64.8|71|70.5|71.1|70.8|72|73|70.9|70.1|68.1|67||67.1|67.8|68.2|67.2|66.5|66.2|66.2|67.3|68.3|68.9|68.8|69.6|69.7|69.5|68.7|68.5|68.3|68.1|68.7|68.8|69.2|68|67.7|67.3|67|66.8|67.7|67.2|||67.6|67.2|67|66.8|67.2|67.3|67.6|66.9|67.1|67.5|67.4|65.8|66|66|65.5|65.9|66.1|66.5|66.3|66.6|66.6|66.3|66.1|65.5|65.1|64.7|64.9|64.2|63.8|64.2|64.6|64.8|64.3|64.9|66.9|66.6|66.4||66.4|65.7|65.3|65.2|65.8|66|67|67.7|67.7|67.4|67|67.3|67.3|67.5|67.5|67.3|66.5||||67.4|66.7|66.4|65.8|66.2|66.3|66.7|66.6|66|65.8|65.7|65.2|66.2|66.2|65.6|65.8|66.3|65.8|65.6|65.4|64.7|64.3|63.8|||64.3|67|66.6|67.1|66.6|65.4|65.3|65.2|65.5|65|65.7|66.2|66.3|65.7|65.7|66|65.4|65.1|63.9|63.5|||||||||63|63.1|62.9|63|63.1|62.4|61.2|61|61|60.7|60.6||61.1|60.6|60.7|61.8|62|61.9|61.8|61.5|61.6|62.4|61.6|62.3|62.3|61.9|61.9|62.7|61.9|62.1|62.3|62.3|62.7|62.8|62|61.1|60.5|61|60.5|60.2|59.5|60.1|60.2|60|59.9|59.3|59.9|59.3|58.6|58.6|57.9|57.4|56.6|56.4|57.2|57.4|57|61.2|61.3|60.6|61.2|62.2|62.3|61.6|62|61.3|60.7|61.3|60|60.6|61.7||61.4|61.4|60.9|60|57.9|57.6|58.1|58.4|58.5|58.7|59.7|59.2|59.5|59.2|60.1|60.8|61.7|61.5|62.5|62.3
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP|1011.05|990.45|980|981|999.75|979.85|963.35|992.1|1002|1000||1001|1010|1001.95|1025|1021|1008|1021|1016.5|1022.5|1066.25|1021.75|999|998.1|979.05|962.05|935.85|950.7|945|905.1|916.2|935|896.45|884.2|885.05|892|891.5|891|907.8|874.2|847.6|842|802.15||794.15|790|791.05|795.05|807|820|813.65|784.95|780.9|784|794.25|800.1|799.75|796.05|802.25|800|791.05|791.85|786.3|792.5|789.95|791.55|784.35|774.65|792|792|797.55|790.1|798.95|810|795.75|797|772.85|772.1|769.5|770.7|750.2|722.25|710|686.4|672.6|671.9||672.85|667.9|650.05|651.65|658|657|675.8|666|663|652.1||659.9|668|668.8|652||642|641||634.6|630.25||621|612.75|609.05|618.45|628.6|642.25|657.1|667.25|656.05|625.85|619.35|602.05|602.15|617.15|632.5|630||623|610.1|605.9|605.2|597.1|588|605.05|609|609.3|621.35|624|637.5|651|640.45|641.5|642.4|647.2|643.5|640|635.05|651.5|680|687|688.55|657.65|653.5|651||685.1|696.1|692.9|698|697.05|700.1|699.95|699|711|700|695.45|698|701|706|711.85|712|723|710|702|695.4|706.8|700.3|665|670|725.55|744.3|732.7|746.05|757.05|764.45|770|765|760.6|756.8|766.85|781.25|794.1|802.45|793.1|794.5|782.25|790|788.35|784.9|777.25|772.55|770|772|763.95|762.05|781|785.1|788|795|805.3|814.1||818.1|820|825.5|834.25|845|852.1|860|832||811|831|829|815|815|815|812|816.6|813|811.85|811.9|818.95|822.9|809.8||801.1|794.4|800.1|820.1|805|805.7|809.05|856|873.1|881|883.25|874.85|872|881|911|922.25|905.9
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP|||||||||||||||||0.235||||||||||||||||||||0.25|0.255||||||||||||0.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP|3844|3856|3904.2|3950|4000|3920.1499|3814.55|3805|3857.75|3780||3716.05|3875|3832.1001|3810.2|3830|3777|3800|3800|3851.3|3872|3831.95|3832|3824|3799.05|3781|3802|3871|3892|3851.5|3866.75|3850|3821.55|3817|3772|3802|3787.05|3810|3850|3870.05|3868.55|3852|3832.1499||3806.25|3851.2|3705.6499|3769|3806.5|3900|3891.3999|3825|3861|3891.1499|3880.45|3921.05|3880|3873|3840|3765|3751.6001|3760.45|3755|3770|3698.8999|3675|3690|3583.75|3559|3550|3550.8999|3535.05|3501.75|3556.3999|3510|3525|3557.6499|3536.1499|3499|3470.1499|3470|3464.05|3480.1001|3579|3492.05|3494.5||3361.6001|3431.75|3385|3340|3280.95|3241.1001|3301|3315.05|3350|3469||3446.45|3410.1499|3366.1001|3307.5||3255.3501|3208.55||3202.75|3175||3102.05|3065|3019.3|3025.7|3081.6499|3078.05|3032.8501|2984.55|2971.5|3070|3190|3186|3236.8501|3279.25|3306.7|3303.8||3303|3371|3406.05|3388.1001|3288|3150|3180|3145|3168.8501|3231|3157.7|3100.05|3117|3120.6499|3116.75|3145|3131.25|3124.55|3109.6001|3116.75|3120|3081.6499|3054|3055.05|3016.05|2988.1499|2973.45||2951|2966.3501|2961.1001|2980|2980|2950.1001|2998|3024|3010|3012.25|2988.8501|2935.05|2922|2910.05|2930|2892|2941|2975.1001|2962|2777|2793.8|2762|2755|2725|2763|2802|2787|2805|2811|2823.55|2840.5|2818|2795|2754.95|2826.8|2812.55|2821|2841|2915.05|2900.1001|2915|2915.45|2960|2966.05|2970|2980|2961.1499|2958.8501|2941.2|2945|2984.3501|2980|2950|2961.3999|2808|2800||2867.5|2913.25|2951|2992|3000.6001|2959.5|2960.1001|2986.5||2956.1001|2949.7|2910|2925|3022|3030|3070|3105.05|3066.05|3076.1499|3110|3100.1001|3163|3190||3185.5|3174.6001|3076|3072.8501|3051.1001|3093|3152.1001|3183.3|3150.1001|3170|3195|3182.05|3155|3192|3180.5|3195|3180
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP|4.041|4.115|3.99|4.391|4.45|4.267|4.198|4.12|4.05|3.986||3.931|3.926|3.91|3.76|3.71|3.696|3.685|3.634|3.681|3.682|3.529|3.482|3.449|3.542|3.5|3.436|3.36|3.326|3.3|3.252|3.301|2.776|2.775|2.778|2.772|2.748|2.745|2.707|2.754|2.77|2.73|2.733|2.718|2.6|2.543|2.571|2.55|2.557|2.525|2.524|2.47|2.461|2.36|2.351|2.342|2.39|2.401||2.37|2.346|2.35|2.316|2.23|2.206|2.309|2.381|2.388|2.336|2.327|2.301|2.181|2.15|2.151|2.182|2.31|2.303|2.24|2.223|2.18|2.1|2.036|2|1.99||2.051||2.051|2.044|2.039|2.058|2.034|2.05|2.06|2.05|2.047|1.9995|1.945|1.916|1.925|1.926|||1.9025|1.9005|1.932|1.924|1.927|1.8805|1.818|1.8405|1.868|1.884|1.9005|1.9305|1.923|1.842|1.8805|1.8615|1.941|1.9845|1.9995|2.004|2.044|2.012|2.061|2.061|2.032|2.06|2.122|2.107|2.102|2.115|2.105|2.07|2.121|2.142|2.132|2.108|2.082|2.101|2.109|2.132|2.186|2.178|2.158|2.156|2.192|2.251|2.231|2.3|2.26|2.291|2.305|2.284|2.31|2.19|2.18|2.161|2.182|2.18|2.165|2.213|2.188|2.138|2.113|2.139||2.196|2.162|2.136|2.11|2.085|2.065|2.022|2.035||2.06|2.077|2.113|2.09|2.07|2.02|2.032|2.095|2.082|2.07|2.07|2.114|2.075|2.082|2.103|2.08|2.054|2.024|1.9925|2.015|2.021|1.988|2.022|1.996|1.98|1.9705|1.959|1.971|1.99|2.012||1.9745|1.991|1.982|2.015|2.11|2|1.9585||1.864|1.82|1.8345|1.825|1.7805|1.703|1.726|1.7605|1.81|1.8655|1.978|1.965|1.9605|1.9995|1.94|2.002|2.096|2.091|2.087|2.08|2.011|2.02|2.045|2.02|2.112|2.125|2.302|2.306|2.28|2.31|2.285|2.273|2.33|2.362|2.364|2.393
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP|3077.4299|3083.1899|3101.4399|3077.4299|3051.5|3057.26|3094.72|3096.6399|3163.8701|3148.51|3147.55|3147.55|3180.2|3121.6101||3131.22|3112.97|3096.6399|3069.75|3080.3101|3130.26|3146.5801|3159.0701|3075.51|3057.26|3082.23|3082.23|3095.6799|3130.26|3168.6799|3110.0901|3142.74|3150.4299|3105.28|3063.98|3073.5901|3087.99|3131.22|3135.0601|3092.8|3074.55|3038.05|3063.98|3008.27|3011.1499|2998.6699|3031.3301|3026.52|3083.1899|3084.1499|3109.1299|3118.73||3116.8101|3137.9399|3129.3|3109.1299|3115.8501|3119.6899|3095.6799|3078.3899|3115.8501|3082.23|3018.8401|2994.8301|3004.4299|3008.27|2977.54|2982.3401|2929.51|2785.4399|2775.8301|2775.8301|2786.3999|2793.1201|2815.21|2828.6599|2814.25|2831.54|2864.2|2929.51|2923.75|2847.8701|2833.46|2843.0701|2840.1899||2785.4399||2754.7|2812.3301|2756.6201|2780.6399|2785.4399|2756.6201|2806.5701|2863.24|2901.6599|2884.3701|2881.49|2900.7|||2869.96|2869.96|2911.26|2904.54|2891.0901|2923.75|2892.05|2870.9199|2838.27|2848.8301|2907.4199|2880.53||2795.04|2785.4399|2813.29|2828.6599|2906.46|2862.28|2971.77|3024.6001|3020.76|3024.6001|2978.5|2980.4199|2976.5801|3015|2971.77|3006.3501|3102.3999|3049.5701|2995.79|2980.4199|2991.95|2998.6699|2963.1299|2945.8401|3034.21|2992.9099|3039.97|3044.77|3028.4399|3408.8|3525.98|3502.9299|3349.25|3332.9199|3334.8401|3329.0801|3371.3401|3305.0701|3295.46|3338.6799|3300.26|3277.21|3297.3799|3325.24|3306.03|3331.96|3318.51|3251.28|3223.4199|3209.02|3082.23|3030.3601|3037.0901|3042.8501|2948.72||2950.6399|2982.3401|3013.0801|||2995.79|2994.8301|3025.5601|2979.46|2997.71||3031.3301|3083.1899|3111.05|3068.78|3054.3799|3099.52|3101.4399|3318.51|3313.71|3262.8|3270.49|3293.54|3273.3701|3289.7|3289.7|3319.47|3158.1101|3105.28|3249.3601|3246.48|3247.4399|3276.25|3289.7|3337.72|3359.8201|3304.1101|3303.1499|3267.6101|3193.6499|3088.96|3074.55|3104.3201|3111.05|3135.0601|3126.4099|3106.24|3020.76|2971.77|2953.53|2913.1799|2891.0901|2931.4299|2991.95|2950.6399|2933.3501|2883.4099|2882.45|2892.05|2883.4099|2919.9099|2968.8899|3015|2978.5|2867.0801|2823.8601|2786.3999|2793.1201|2868.04|2847.8701|2858.4399|2954.49|2967.9299|2977.54|2929.51|3001.55|3054.3799|2999.6299|3049.5701|3078.3899
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP|455.5|453|452|446|437.5|437|437.5|437|437|436|436|436.5|436.5|435|433|426|426|422|421|419|420|418.5|415|413.5|411|412|410.5|412|412|413|417|417.5|415|413.5|413|411.5|410|410|407|405|405|404.5|404.5|404|404.5|406|403.5|403|402|405.5|405.5|405.5|405|404|407|407|409|409.5|409|408|408|411|413|417|410.5|408||417|420.5|426|425|425|425|423|418|418|417|415.5|411|413|410|428|423.5|424.5|426|425||422|420|420|420|420|416|414|413|415|405|402|400|398.5|400.5|||400|400|399|396|398|389.5|389|386|385|379.5|384|382|382|377|383|381.5||387|384|389|388|386.5|386.5|393|393|391|391|391|396|394|393|370.5|370|361.5|360.5|362|360.5|360|363|361|359|367.5|366|370.5|374|380|375|370|366.5|370|375.5|377.5|374|370.5|374|370|369|361.5|361|360.5|360.5|362|358|353.5|343.5|343.5|343|336|335|333.5|338|341.5|344||341|346|336|335|333|332|331.5|332|325|318|324|323.5|326|322|323.5|325|331|328|327.5|329|324.5|321|322.5|320|318|317|318.5|314|317|320|315|310|307|298.5|297|294|290|293.5|||293.5|295|288|281.5|281|280|276|284.5|282.5|281|283|281.5|281|281.5|288.5|291|293|292|291|286|286|285|291|296|295|300|300.5|301|302|300.5|298|302|308|312|313
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP|79||79.65|79.3|79|79.5||79.45|80.65|81.1|81.25|81.75|81.65|81.75|82.05|82.25|82.05|82.2|81.95|81.85|82.5|82.7|82.65|82.55|82.9|83.8|84.1|85.5|84.25|83.8|83.7|83.6|83.1|82.45|81.95|82.05|82|82.3|82.6|82.55|82.6|82.45|82.2|81.75||81.75|82.05|82|82.25|82.85|83.1|83.1|83|83.75|83.65|85.15||86.05|86.1|86.1|86.3|86.55|85.35|84.9|85|85.8|86.2|85.6|85.9|87.5|89.4|90|91.3|91.05|91.05|91|91.2|93.25|93.6|93.4|93.15|93|93.2|93|92.6|92||91.2|91.9|91|91.5|90.5||90.15|89.8|91.4|91|91.35|91.5|91.5|92.35||||92.65|92.2|91.9|91.35|90.15|89.85|90.6|91|91|91.3|92.1|92|91.2|92.05|91.7|93|90.5|94|97.8|98.75|96.45|97|96.15|96|97.3|97|95.4|94.7|95.8|95.8|95.5|95.4|96|94.9|96.3|94.55|96.05|95.8|97.4|98.05|95.85|94.35|96|93|92.85|92|91.5|91.35|93|93.05|93.75|93.6|94|93.3|93.9|93.2|95.1|96|93.55|91.2|90.6|92.45|91.85|91.1|90.5|88.5|86.95|||87|86.9|87||87.8|88.2|87.9|86.5|85.25|87|88|88.15|88.05|88.5|89.4||89.5|90.9|92|91.9|93.6||93.6|94.55|94.8|95.5|94.25|93.5|90.9|91.5|90|89.8|87|87|87|87.35|87.15|87.5|86.2|86.65|86.3|86.05|||85|82.05|81.8|83|82.5|80.8|79.9|82.2|81.65|81.4|82.65|81.2|80.6|80.1|78.5|81|83|82.1|80.7|79|78.1|81.35|80.5|81|83.55|83.55|83.55|85.3|86.2|84.4|87.5|87|86.5|87.5|88.4
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2288|2276|2281|2282|2270|2270|2259
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP|48.2|47.7|48|47.45|47.8|48.05|48.55|48.35|48.5|48.4|47.5|46.6|50.5|50.7|50.5|50.9|51.7|51.1||51.4|52.5|52.6|52.9|53.4|53.2|53.8|53.8|54.5|55.3|55.5|55.6|55.6|53.4|53|55.5|56.5|56.7|56.1|56.2|56.7|56.8|56.7|57.8|58.6|57.7|57.3|56|||56.2|57|57.2|56.9|55.1095|55.9307|55.4745|55.4745|54.6533|54.1971|55.1095|54.4708|54.5621|54.1059|53.4672|52.8285|52.646|52.4635|52.3723|53.2847|53.7409|54.1059|53.4672|59|59.5|60.2|59.9|59.4|59|60.6|61.3|61.5|61.8|62.5|62.9|63|62.6||62.4|60.5|60.2|61.4|63.3|63.2|65.2|66.3|66.2|66.1|65.9|67.1|66|65.4|65.5|67.1|66.6||||66.4|66|65.8|65.1|65.7|64.2|64.2|63.7|63|61.8|61.5|61.5|62.4|62.3|61.4|63.5|65|64.9|65.2|64.1|66.1|65.2|64.4|||64.3|65.5|65.2|66.3|67|66.5|66|65.5|65.6|66.5|66.4|66.6|67.8|66.5|65.9|65.5|65.4|65.1|63.5|62.7|||||||||61.8|60|59.4|59.5|62.1|61.8|61.8|61.4|61.3|61.5|61.8||62.2|61.5|65.4|64.9|66|65.4|62.2|61.7|61|62.2|62.5|63.6|62.5|64.7|64.3|65.4|65.5|64.7|65.6|69.3|69.6|68.5|68.4|68|67.6|68.9|68.1|63.6|63.1|63|60.8|60.4|59|58.5|58.4|58.4|57.6|57.8|57.5|56.8|56.4|55.7|55.4|53.9|54.1|53.5|53.2|52|53|54.5|54.6|55.2|57.4|58.3|56.1|59.6|57.2|60.4|60||64.5|63.4|62.9|62.8|62.1|64.2|65|63.2|64.4|66.1|69.3|70.5|70|72|70.5|74.8|74.8|75.9|77.9|76
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP|79747|81595|80627|79483|79747|81771|80363|79131|82123|86437|100600|87581|91366|97351|101488|98407|96031|76490|71121|72617|73233|77106|64695|66016|70417|82300|80539|75258|69448|55189|53517|53253|53253|53429|53605|53957|53429|54045|55541|55189|54749|54837|53429|53165|53957|54221|55541|56069|55541|56333|57390|57654|57830|57918|57830|60294|59502|60734|59326|58270|66000|55981|54485|54221|54397|53869|62100|54133|54221|55629|55805|53869|54133|54397|54397|53957|52460|53077|53341|55453|54309|57918|67000|57742|59150|59062|66800|58446|57214|57126|56862|58710|58710|60382|61791|61967|62495|62231|58358|60734|66016|69713|65312|62847|63463|63815|65752|65576|65400|66896|66896|69801|72705|61703|61439|55189|51756|57830|61351|63111|62055|59414|59590|62407|62583|63991|48411|45419|45243|52000|44979|44010|44627|44186|45067|46211|45947|45771|46915|46211|45859|46211|47179|47707|47619|46387|46035|45595|45859|44275|43570|44098|43746|42030|41722|||41106|40974|41326|41458|41590|40974|41018|39521|39125|39125|37277|37717|37541|37629|39609||39389|43218|44275|43218|43922|44275|43878|43878|44098|44098|45067|44803|44451|44539|44451|44979|44715|45067|45507|45771|47443|45331|44891|45419|47355|47531|46211|45859|47003|48764|48588|49468|49820|49556|45419|43922|44715|44186|43130|43130|45722.3984|46470.3984|47966.3984|47498.8984|47685.8984|47592.3984|47779.3984|48059.8984|49462.5|48807.8984|49556|50304|48620.8984|46844.3984|47311.8984|46283.3984|46704.1016|46704.1016|52700|48901.3984|47966.3984|47405.3984|48246.8984||46002.8984|47218.3984|45114.6016|47779.3984|47779.3984|50958.5|51426|50397.5|50958.5|50117|54324.5|54698.6016|55600|55600|
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP|2884.2|2802.05|2759.3501|2781.3501|2840.1001|2830.8|2831.05|2789|2587.55|2588||2468.1499|2441.1499|2475|2481|2509.95|2452.8999|2420|2349.5|2336.8999|2401.55|2392.3999|2420|2356.1499|2192.95|2233.25|2215.55|2180|2171|2195|2201.05|2199.8|2192.05|2180.05|2213.2|2175|2175|2210.25|2226|2205|2233.05|2242|2173.25||2181|2206.2|2211.7|2250.1499|2301|2281|2131|2102|2120.05|2120.05|2099.05|2088.05|2075|2071.3501|2065.3999|2123|2152.45|2170.55|2151.95|2122.45|2111.5|2126.6499|2110|2113.1499|2111.1001|2013.2|2021|2056.3999|2080|2091.5|2056.6499|1855|1813.5|1813|1811.05|1811.05|1805.7|1837.05|1855.95|1832|1835.2|1868||1805.55|1824|1820|1833.5|1838.15|1831.3|1828|1825|1841.2|1853||1856.05|1862|1875|1881.35||1848.05|1823||1825|1781.1||1780|1780|1762.5|1800|1863|1872|1865|1876|1901|1895.1|1917.25|1911.05|1960|1987|1992|1988.2||2011|1951.1|1890|1887.05|1850|1853.8|1880|1875|1880|1853|1847.7|1860.15|1860.45|1848.5|1871.15|1882.1|1881.5|1880.95|1871.2|1872.2|1901.15|1880|1879.25|1858|1903|1890.55|1915.2||1992.8|1917.2|1910|1868.55|1843|1854.2|1855.25|1858.3|1860|1869.5|1869.95|1877.1|1880.05|1894.85|1856|1854.2|1870.7|1871|1885|1900|1924.4|1928.15|1849.6|1865|1925.25|1922.2|1945.8|1981.5|1997|1990.5|1995|1980.5|1980.9|1990|1990|2008.05|2001|2005.05|1943.05|1927|1920|1926.35|1965|1986.05|1955.15|1945.6|1980.5|2014.05|2000.15|1990.1|2001|2020.25|2031|2011.5|1974.15|2013||1985.55|2012.55|1971.1|2010|2055|2055|2043.65|1995.55||2047|2058|2130.05|2188.1499|2210.05|2222.8501|2212.6499|2230.05|2269.2|2267|2258.05|2298|2325|2350||2365.6499|2323|2252|2223.1499|2142|2158.75|2190.7|2230.1001|2252.6499|2234.8|2225.7|2217.8999|2251.55|2322.3999|2300.25|2311.05|2296
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP|245|245|248|248|246|244|253|252|255|255|258|262|264|258||254|253|253|257|257|268|269|265|264|266|262|257|255|252|254|257|262|267|267|258|257|258|258|255|257|263|268|256|257|261|256|256|256|264|265|280|283||270|274|270|270|265|270|260|247|237|218|212|213|206|225|233|250|251|250|255|253|254|256|267|279|286|282|283|288|292|290|293|293|288||300||294|295|296|302|303|303|309|312|314|307|311|317|||313|319|326|316|316|328|325|320|310|312|317|307||301|302|302|303|308|318|335|335|329|331|339|346|340|335|328|322|338|352|360|374|383|387|388|391|396|386|379|384|391|401|404|404|400|406|406|409|411|409|408|426|415|412|426|427|438|435|435|446|439|439|441|439|430|428|437||440|438|436|||435|433|421|424|415||422|435|433|435|436|435|429|435|434|426|420|444|444|445|440|444|445|432|434|430|429|433|441|445|449|450|460|472|479|467|465|463|459|457|457|448|453|438|433|419|417|422|422|404|412|391|394|407|418|422|408|405|389|375|380|378|382|375|368|376|389|395|431|440|449|454|451|452|469
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP|23.35|23.45|23.15|23.1|23.25|23.6|23.25|23.1|23.05|23.1|23.45|23.5|24|24|24.05|24.3|24.3|24.75||24.9|24.95|25.1|25.1|24.85|24.75|24.7|24.8|25.05|25|25|25.2|25.2|25.2|25.2|25.15|25.15|25.15|25|25.15|25.55|25.65|25.7|25.5|25.6|26.65|26.55|26.65|||26.65|26.6|26.6|26.35|26.15|26.2|26.05|26|26.05|26|26.1|25.95|25.75|25.4|25.3|25.2|25.3|25.65|25.85|26.05|26.3|26.35|26.5|26.45|26.5|26.6|26.2|26.1|26.05|26.25|26.7|26.7|26.95|27.15|27.4|27.6|27.55||27.45|27.45|27.45|27.65|27.3|27.35|27.65|28|28.05|28.1|28.15|28.15|28.05|28.05|28.05|28|27.95||||28.2|28.2|28.1|27.8|27.85|27.7|27.5|27.55|27.5|27.4|26.9|26.65|27.25|26.95|26.85|27.75|29.5|29.45|29.3|29.3|28.9|28.75|28.55|||29|29.1|28.75|29|28.75|28.6|28.6|29.15|28.95|28.5|28.65|29.1|29.4|29.65|29.45|28.4|28.05|27.95|27.9|27.85|||||||||27.7|27.25|27.25|27.15|27.2|27.3|27.55|27.5|27.5|27.2|26.8||27|26.5|26.9|27.2|26.95|26.7|27.1|26.9|26.9|27.55|27.65|27.85|27.85|27.8|27.3|27.15|26.95|27.15|27.45|27.45|27.15|27.35|27.25|26.85|26.5|26.7|26.5|26.4|26.35|26.5|26.65|26.8|26.75|26.8|26.35|26.4|26.35|26.65|26.6|26.5|26.5|26.7|26.8|26.15|26.25|26.4|26.4|26.3|26.25|26.4|26.6|26.05|26.7|26.45|26.15|26.2|25.95|26.4|26.3||26.7|26.55|26.6|26.3|25.7|25.1|25.2|25|25.85|25.8|27.1|27|27.3|27.7|27.5|28.05|27.65|27.4|28|27.75
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP|34.08|34.12|34.17|34.16|33.97|33.84|34.09|34.59|34.99|35.02|35.4|35.24|34.98|35.09|35.7|35|34.87|34.35|33.68|33.78|34.93|35.2|35.15|34.96|35.01|34.72|34.37|33.77|33.49|34.38|34.76|34.88|35.3|35.3|34.92|34.35|34.5|34.4|34.09|34.93|35.13|35.45|35.19|35.63|35.56|35.61|35.45|35.3|35.79|36.12|36.44|36.74|36.75|36.94|36.84|36.95|37.17|36.69|37.49|37.75|37.18|36.85|36.64|36.3|35.76|36.1|36.7|36.71|36.07|35.73|36.51|36.52|37.32|37.18|37.52|37.8|38.05|38|38.03|40.86|40.47|40.36|40.05|39.73|39.82|39.4||39.15|38.39|38.3|38.76|39.19|38.9|38.82|38.55|38.75|38.4|37.87|37.74|37.47|38.35|37.57|||37.74|38.04|38.07|38.02|38.38|38.08|37.88|37.84|37.84|37.87|37.74|37.9||37.25|36.93|36.3|36.17|35.43|35.31|35.81|35.8|35.6|36.14|35.9|35.78|35.51|35.42|35.5|35.87|35.95|36.13|37.58|37.58|38.25|38.69|38.48|38.37|39.32|39.19|40.64|40.88|40.45||40.68|40.65|40.4|40.01|40.37|40.43|39.75|39.02|38.67|38.53|38.29|38.47|38.28|38.5|38.53|38.63|38.65|38.59|38.58|38.43|38.01|37.7|37.58|37.39|37.4|37.27|37.81|37.62|37.82|37.75|37.64|37.13|37.21|37.19|37.3|37.4|37.32|37.48|37.97||38.87|38.98|38.39|37.5|37.6|37.88|37.68|37.13|37|37.03|37.33|37.01|37.23|36.7||37|36.62|36.73|36.41|36.28|36.16|35.8|35.24|35.06|34.85|35.26|35.14||36.01|35.07|34.98|35.61|35.37|35.37|35.77|34.62|34.49|33.96|33.95|34.21|33.99|34.03|34.41|33.88|33.75|34|34.82|34.66|34.15|33.52|33.55|33.23|33.25|33.03|33.07|33.88|34.03|34.85|35.37|34.89||34.39|35.35|35.9|36.22
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP|41550|41150|40500|40450|40300|40450|38400|38450|42650|43400|44350|43900|45000|44850|42950|42300|43850|45100|42150|41950|44400|44800|41500|41500|41100|42900|43450|45500|45150|43400|42800|42600|44750|45900|44450|44200|44300|45250|45700|46200|47700|49000|48100|47700|48650|48800|49800|48350|48500|51500|52000|51400|51700|51300|58400|55100|53600|52900|52600|52300|52600|50400|52200|53200|48200|45600|52800|51100|50900|51200|54300|50800|50100|50300|45700|44700|45050|43550|41950|48150|50100|51300|73200|70900|71600|58400|58100|54300|50600|45800|45450|46850|48300|48900|47300|48000|49900|51300|50100|49950|51500|50800|49200|49200|45100|41050|41450|40600|41000|41000|40250|40900|41000|42300|43700|45300|49900|46250|45550|45750|44600|45700|46100|47100|48200|49600|50900|51700|53000||51500|50500|50100|49500|46900|46850|51800|50700|50100|45100|42150|40150|39500|35750|33050|31000|30700|27900|27850|26550|26100|26450|27000|26750|26800|||26950|26650|26900|27400|27900|28300|28800|28400|28300|28650|27350|28300|28100|28000|28450||28250|29300|28950|30800|31450|33300|32550|31100|33400|34150|34350|34500|33600|33500|32850|32650|32450|33100|32950|32650|33900|33200|32350|32200|33800|32750|32000|32750|32900|33650|33400|33350|30950|30200|29150|28100|28350|27800|27000|26800|26900|26550|26150|26450|25850|26600|25750|26150|25900|25250|25650|26250|25000|23800|23550|23050|23400|23650|25300|25250|25100|25000|24850||24100|24450|23550|23250|23200|23900|25900|27150|26550|27150|28350|29950|27450|27800|27450
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP|2358.7241|2350.592|2403.7219|2424.7251|2464.4351|2479.4509|2464.0859|2502.25|2491.075|2417.6411||2374.688|2402.575|2402.575|2374.688|2349.6941|2309.834|2299.408|2334.7781|2344.7051|2353.6851|2344.656|2315.771|2322.5549|2313.825|2299.8069|2284.8911|2260.895|2260.895|2261.6431|2246.926|2262.092|2231.062|2216.9441|2217.7419|2231.262|2234.2549|2266.532|2273.3169|2256.9041|2272.4189|2220.9851|2170.1001||2140.167|2128.1941|2140.866|2140.0681|2156.48|2170.449|2170.1001|2170.249|2183.0701|2183.8191|2160.3721|2153.936|2145.9541|2140.217|2159.125|2163.115|2165.1609|2180.4761|2189.0071|2182.9709|2140.167|2130.24|2100.3069|2123.2061|2133.6321|2159.125|2125.251|2076.6609|2044.234|2059.3999|2060.946|2057.354|2045.431|2049.3721|2073.3181|2066.334|2055.4089|2041.54|2052.415|2040.642|2030.665|2040.3929||2029.916|2032.411|2044.433|2002.9771|2021.6851|2056.3569|2092.2749|2100.906|2085.3411|2088.1851||2125.251|2136.176|2181.175|2166.8069||2154.5349|2113.178||2029.467|2018.692||1997.589|2002.528|2040.443|2120.2119|2145.9541|2156.281|2156.1311|2120.2119|2147.6011|2155.134|2207.0161|2201.2791|2231.8601|2259.947|2285.8879|2272.8679||2295.616|2252.0649|2245.978|2235.0029|2214.2|2248.323|2280.8501|2257.9009|2262.79|2273.865|2280.1011|2276.1599|2268.8269|2239.9419|2252.613|2239.9419|2237.7971|2234.9529|2225.6741|2207.0659|2210.01|2232.209|2234.9529|2239.9419|2245.4299|2247.126|2275.8611||2267.8291|2289.8291|2308.687|2299.208|2269.9241|2287.7839|2274.863|2271.072|2221.0349|2189.356|2212.0549|2208.8621|2213.7009|2206.1179|2195.1931|2196.54|2185.0659|2185.0659|2196.4399|2190.2041|2185.0659|2190.105|2148.05|2148|2200.032|2185.116|2180.0769|2175.188|2165.1111|2167.605|2175.0879|2181.125|2173.093|2186.114|2196.1909|2246.926|2253.9099|2271.8201|2260.9451|2267.4299|2280.8501|2342.2109|2318.9641|2289.8789|2248.0239|2250.917|2265.385|2270.9221|2266.033|2335.5759|2339.717|2339.717|2336.7729|2377.082|2347.2|2386.6609||2434.5029|2443.4819|2459.446|2480.3989|2487.1841|2536.772|2549.2439|2574.187||2600.3779|2654.0071|2607.113|2522.304|2544.2549|2574.187|2567.6521|2550.4409|2564.958|2523.55|2515.3|2440|2445.05|2472.95||2470.2|2461.1499|2472|2453.1001|2415|2389.55|2420|2495.3501|2421|2435.05|2458.05|2450.05|2513.7|2583.55|2549.3|2577.05|2469.25
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP|9.6863|9.5858|9.7115|10.0885|10.0885|9.6528|9.5606|9.5104|9.5774|9.7198|9.745|9.7366|9.8455|9.9712|9.8204|9.4769|9.7198|10.0383|9.9545|9.7115|9.8539|9.8791|9.6528|9.7366|9.7198|9.9126|9.8623|9.6193|9.3931|9.2087|9.4936|9.4182|9.4936|9.7869|9.8455|9.569|9.8707|9.8539|9.6612|9.5942|9.7282|10.1053|10.0047|9.3847|9.5188|9.8707|9.7115|9.502|9.9377|9.9712|10.4656|10.9354|11.0099|12.0604|11.7709|11.6137|12.0108|11.9032||11.622|11.2249|10.8196|11.167|10.6046|10.4557|10.5053|10.8196|10.8362|10.5384|10.315|10.4474|10.5963|9.9263|9.4796|9.3803|9.3141|9.4299|9.3969|9.2562|9.4134|9.1901|9.2149|8.9614|8.8045|9.3248|9.4652||9.7873|9.9773|10.5885|10.5307|10.7784||10.6132|10.4976|10.9106|11.5466|11.5466|11.307|11.1501|10.3572|10.0516||9.8782|9.9938|10.6298|10.3655|11.0097|11.0593|10.7289|10.6793|10.5059|10.0847|9.9195|10.638|10.6132|10.5472|10.8858|11.6044|10.9849|11.4309|11.5879|11.6291|11.8521|11.497|11.2079|11.0345|10.9601|11.0262|10.7619|10.7702|10.8693|11.0427|11.5631|11.6457|||11.9265|11.91|11.2492|11.4887|11.6622|11.307|11.3896|11.8687|11.8274|11.6457|11.7365|12.0586|12.0834|11.7861|11.7035|11.5713|11.5053|11.2988|10.9106|11.0014|10.8693|10.7041|10.4646|10.1507|10.1012|10.3324|10.5472|10.4728|9.9029|9.5313|9.4735|9.2339|8.9531|9.0027|9.4074||10.1507|9.8534|9.7956|9.9861|9.9699|9.7193|9.5252|9.3069|9.1452|9.2098|8.8298|8.6277|8.8298|8.8945|8.9349|9.1452|9.6707|9.8648|11.5295|12.0807|11.9686|12.0527|11.9779|11.8284|11.8845|12.062|11.763|11.8845|11.7911|11.9125|10.8007|12.1741||12.5666|12.3797|12.7347|14.1642|14.0895|14.5753|15.0612|14.6034||14.7622|13.641|13.585|13.3327|13.286|13.8466|13.9867|13.7345|13.8092|13.8746|13.8092|13.7251|13.8092|13.7158||13.6784|13.6317|13.6877|14.0988|13.7064|13.6971|13.1085|12.4077|12.3236|12.2302|12.2863|12.3797|12.8749|12.0807|12.5479|12.9496|13.3047|13.1926|13.4542|12.8001|12.8095|13.1552
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP|76.1|75.6|73.9|74.2|74.5|74|74.7|74.3|72.3|72.6|73.7|73.3|77.5|77.5|79.2|79.3|80|79.9||79.8|80.9|81.5|80.1|78.5|77.7|76.7|76.1|77|77.5|79|80.2|82.8|84.4|80.6|79.5|80|81.2|82.1|81.6|81.6|82|81.6|80.2|80.5|80.1|79.2|80.3|||81.8|82.1|82.8|83.4|87|86.8|87.1|86.6|85.7|87|88.6|87.9|90.6|89.6|88.4|84.9|83.4|82.4|82.2|83.3|82.4|83|80.9|80.2|79.7|78.9|77.1|76.6|75.4|75.8|77.4|76.8|76.7|77.1|76.2|77.6|79.5||80.4|79.1|78.2|78.1|78.7|79|78.1|82.6|82|79|76.1|74.9|74.7|74.4|73.8|73.4|72.6||||74.8|75.4|74.8|74.1|75.5|77.2|76.3|76.4|76.6|74.7|74.3|73.5|75.8|74.1|71.5|72|75.2|77.3|78.7|78.2|77.8|77.8|81.1|||80.4|77.6|77.2|80.4|79.5|79.5|78.4|77.5|76.6|77.3|77|76.8|75.8|77.1|76.8|77.6|78.8|81.7|77.9|73.6|||||||||68.6|66.8|66.2|65.3|66.2|66.9|66.5|64.5|64.8|63.1|61.7||61.3|59.4|61.2|60.8|58.8|58.4|59.6|59.6|61|63.3|63.8|66.3|65|64.5|61.5|61.8|61|63|64.2|66.3|65.7|65.6|63.4|62.4|60.2|57.4|56.4|54.7|53.3|49|48.55|50|48.95|48.5|45.3|44.7|44.35|44.8|45.35|45.05|43.7|44.2|45.2|44.85|45.6|45.4|44.75|44.1|44|45.2|41.7|41|42.55|42.6|42.1|41.45|41|40.5|40.75||41.1|41.2|41.2|40.95|40.55|40.25|41.3|41.1|42.05|41.4|42.5|42.05|42.5|42.2|41.85|41.75|41.95|41.25|42|41.75
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP|80.8|80.5|82.5|82.5|81.5|79.4|80|87.2|86.1|85.1|81|80.8|77.8|77.2|77.4|78.9|79.3|79.5||79.2|80.8|80.7|79.5|79.6|79.5|79.5|79.7|80.2|79.2|79.1|79.5|80.2|81.6|81.4|83.5|82.5|79.8|78.7|78.5|77.5|76.8|77|76|75.6|75.3|75.6|75.4|||75.1|75|75.2|75.2|75|75.6|75.7|75.4|75.8|75.1|75.1|75.4|75.4|75.5|75.9|75.2|74.6|74.7|75.1|75.8|75.9|76|75.5|75.5|76.6|75.1|74|72.5|72.4|72.5|72.5|73|73.5|73.9|73.8|73.7|74.6||74.6|74.4|74|74.1|73.7|73.1|75|75.3|73.5|73.1|73.3|73.2|72.7|71.9|72|71|70||||69.3|68.6|68.3|68.8|69.3|69.5|69.3|68.6|67.6|67.2|68.1|67.4|68.7|69.1|67.5|71|71.6|71.9|71.7|71.4|71.4|71.1|70.8|||70.8|70.8|70.9|71.6|71.2|73.2|72.7|72.4|72.2|73.2|73.1|74|72.9|72|71.5|70.5|70.5|70.7|69.9|69.4|||||||||68.3|68.3|68.6|68.6|68.4|69.4|69.2|69.1|70|68.9|68.4||69.1|69|67.5|69|69.5|67.4|67|64.5|62.6|64|64.1|65.1|65.8|64.7|65|64.3|63.8|64|64|65|65|64|63.9|63|62.6|63.1|61.7|61.1|61.1|60.1|58.9|58.8|59.2|59.7|59.6|59.7|59.8|59.5|59.2|58.7|59.8|60.5|62.3|63|62.9|63.2|63.2|62.7|62.2|61.5|61.2|58.8|59.6|58.6|58.3|57.6|57.5|57.7|56.3||57.2|57.1|57.1|58|58|57.9|57.2|57.4|58.9|60.6|61.4782|61.5652|60.5217|60.6956|69.6|69.9|70|70.3|71.2|70.5
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP|29.35|29.25|29.25|29.4|29.35|29.2|29.2|29.3|29.05|29.25|29.3|29.1|29.5|29.35|29.4|29.5|29.4|29.25||29.2|29.1|29.35|29.35|29.2|29.1|29.05|28.95|29.3|29.45|29.45|29.7|29.65|29.6|29.6187|29.7616|29.9521|29.714|29.6187|29.714|29.8092|29.9521|30.6187|30.5235|30.6187|30.5235|30.6187|30.3806|||30.333|30.1425|30.2378|30.0949|29.9997|31.3|31.25|31.2|31.05|31|31.2|31.1|31|30.7|30.7|30.7|30.7|30.7|30.45|30.95|31.05|31|30.9|30.75|30.55|30.4|30.2|30.05|30.05|30.3|31.35|31.6|31.6|31.65|31.25|31.2|31.1||31.15|31.15|31.05|30.9|31|30.85|31|31.3|31.4|31.65|31.4|31.4|31.45|31.35|31.3|31.25|31.2||||31.25|31.2|31.05|31.1|31.5|30.95|30.55|30.55|30.3|30.2|30.4|30.5|30.8|30.75|30.65|30.8|31.1|31.15|31.25|31.1|30.95|31|31|||31.05|31.3|31.05|31.45|31.55|31.55|31.45|31.1|31.05|31.05|30.9|31.1|31.15|31.3|31.2|31|31|30.85|30.75|30.5|||||||||30.35|30.45|30.5|30.55|30.55|30.6|30.65|30.5|30.45|30.25|30.05||30.15|30|30.15|30.3|30.15|30|30.15|30|29.95|30.15|30.2|30.4|30.4|30.3|30.25|30.55|30.5|30.7|31.1|31.75|31.5|31.4|31.15|30.95|30.75|31.2|30.9|30.7|30.55|30.65|30.6|30.6|30.55|30.75|30.5|30.25|30.5|30.85|30.9|30.55|30.25|30.3|30.6|30.3|30.15|30.2|30.15|29.9|29.9|30.15|29.95|29.95|30.55|30.4|30.1|30.6|30.3|30.75|30.5||31.8|32.1|32.2|31.95|31.55|31.45|31.65|31.45|32.2|32.4|33.85|34.75|35.55|35.4|35.1|34.85|34.15|32.75|33.15|32.75
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP|2912.1499|2896|2901|2853.3501|2806|2824.6499|2792.05|2820|2803.6499|2788.3||2852.05|2744.3999|2723.7|2724.25|2715.8999|2735.7|2780.8|2766|2739.1001|2711.3|2693.25|2678|2691.1001|2733.05|2702.05|2712|2721|2776|2802.2|2781.2|2747.3|2692.6001|2680.05|2676.2|2751.8|2775|2867|2934|2950|2980|2949.95|2920||2942|3005|3003.55|3025|3077|3109.95|3141|3160|3156|3158.8999|3120|3118.8501|3097|3142|3172|3140.1499|3091.55|3175.25|3290.2|3340|3305.1001|3302.6001|3303.05|3281.5|3280|3281.5|3304.55|3291.75|3276.1001|3296.3|3290|3276|3242.75|3223.55|3217|3259|3312.25|3316.05|3352.45|3387|3339.95|3355||3313.05|3313.25|3275.5|3307.6499|3305|3252.05|3265|3204.6001|3168|3102.3501||3085|3076.1001|3075|3070.5||3101|3080.1001||3030.3|2997.1001||2900|2880.1001|2941|3040|3080.8|3102.3501|2982.25|2937.1001|3010|2995|3156.45|3184.3501|3211.25|3200|3205.3501|3180||3181.5|3131.25|3100|3147.05|3096|3040.05|3029.8|2986.05|2975.05|3012.1499|3002|2901|2805.5|2842.5|2884.8999|2925|2950.1001|2912|2788.55|2701|2695|2580.55|2636|2682.25|2542.6499|2535|2534.05||2575.05|2645.25|2615.1001|2685|2685.1001|2771|2806.6001|2778.05|2775.2|2795|2815|2860|2870.25|2911|2972|3020|3091.1001|3081|3090|3104.05|3014|2974|2803.25|2740|2929|3016.05|2955|3000|3085.1001|3226|3203.25|3190.6001|3176|3190.1499|3240|3231|3213.8501|3241.75|3383.3|3465|3459.5|3475|3492.5|3502.8501|3518|3470|3440.1499|3481.5|3440|3459.95|3370.45|3380|3511|3629.3501|3770|3820.3||3770|3750|3820.25|3700|3661.1001|3782.25|3882|3879.95||3800|3828|3752.05|3610|3682|3933|3902.55|3892|3955.55|3983.05|3960.05|4025|3992|4000||3963.8|3880|3885|3817.1001|3610|3569|3537.6001|3665|3650.5|3682.6001|3693.95|3521|3434|3481|3495|3543|3430
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP|5.18|5.2|5.28|5.33|5.29|5.29|5.18|5.21|5.34|5.38|5.39|5.35|5.41|5.4|5.3|5.26|5.25|5.29|5.22|5.25|5.23|5.24|5.2|5.27|5.27|5.26|5.23|5.33|5.36||5.3|5.25|5.04|5.09|5.09|5.04|4.98|5.04|4.99|5|4.94|4.88|4.88||4.81|4.73|4.74|4.83|4.75|4.75|4.82|4.89|4.91|4.92|4.9|4.8|4.74|4.72|4.7|4.8|4.79||4.89|4.95|4.92|4.94|4.9|4.74|4.68|4.66|4.66|4.65|4.82|4.78|4.69|4.69|4.68|4.74|4.8|4.76|4.69|4.7|4.72||4.74|4.8||4.87|4.69|4.65|4.67|||4.88|4.95|5.01|5.03|4.99|4.93|4.99|4.93|4.92|4.96|4.88|4.89|4.9|4.88|4.84|4.78|4.69|4.68|4.75|4.81|4.77|4.76|4.76|4.68|4.64|4.57|4.62|4.59|4.58|4.67|4.65|4.61|4.61|4.65|4.6|4.81|4.9|4.85|4.81|4.95|4.73|4.71|4.87|4.81|4.87|5.04|4.98|4.96|4.93|4.93|4.98|5.02|4.94||4.96|4.92||4.83|4.96|4.9|5.07|5.02|||4.9|4.98|5|4.92|4.9|4.86|4.76|4.68|4.67|4.61|4.51|4.51|4.5|4.41||4.41|4.37|4.4|4.4||4.4|4.42|4.45|4.48|4.41|4.4|4.46|4.66|4.64|4.57|4.6|4.5|4.58|4.51|4.55|4.55|4.36|4.26|4.27||4.27|4.12|4.05|3.98|3.95||4|3.99|3.99|4.02|3.93|3.81|3.8|3.79|3.73|3.79|3.71|3.82|3.82|3.87|3.82|3.83|3.82|3.83||3.8|3.8|3.81|3.74|3.65|3.72|3.63|3.65|3.91||4.04|4.01|4.01|4.01|3.96|3.91|4.02|4.03|4.07|4.06|4.17|4.11|4.1|4.07|4.04||4.02|3.96|4.14|4.16
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP|19.7|19.6|19.65|19.65|19.65|19.5|19.5|19.4|19.15|19.35|19.6|19.55|20.1|20.15|20.65|20.9|20.95|21.2||20.85|20.8|20.6|20.55|20|19.95|19.85|19.85|20|20.1|20|20.25|20.15|20.25|20.25|20.5|20.5|20.5|20.5|20.65|21.1|21.2|21.45|21.2|21.15|21.6|21.5|21.9|||21.7|21.7|22.6|20.6|20.3|20.2|20.2|20.3|20.35|20.4|20.5|20.45|20.35|20.2|20.2|20.15|20.1|20.1|20.1|20.35|20.35|20.4|20.15|20.05|19.95|19.85|19.8|19.55|19.65|19.7|20.25|20.3|20.4|20.15|20.2|20.1|19.8||19.95|19.9|19.7|19.75|19.75|19.65|19.8|19.95|20.1|20.1|20.05|19.95|19.9|19.75|19.7|19.7|19.6||||19.7|19.65|20.05|20.05|20.15|20|19.9|19.95|19.8|19.65|19.55|19.4|19.85|19.75|19.7|20|20.55|20.6|20.7|20.75|20.45|20.4|20.55|||20.75|20.85|20.6|20.8|20.6|20.25|20.2|20.2|20.2|20.1|20.2|20.4|20.45|20.6|20.55|20.35|20.3|19.95|19.8|19.65|||||||||19.7|19.45|19.8|19.7|19.7|19.75|19.85|19.55|19.6|19.4|19.15||19.3|19.15|19.35|19.55|19.55|19.15|19.35|19.2|19.1|19.3|19.4|19.95|20|20.05|20.55|20.45|20.35|20.45|20.7|20.95|20.85|20.95|20.9|20.55|20.25|20.45|20.6|20.4|20.4|20.45|20.6|20.45|20.25|20.25|20.1|20|19.8|19.7|19.6|19.35|18.95|18.9|19.05|18.9|18.8|18.7|18.75|18.45|18.45|18.55|18.5|18.65|19|19|18.75|19.05|18.8|19.05|19.1||19.55|19.55|19.65|19.45|19.15|19.35|19.7|19.5|20.05|20|20.8|21.05|21.4|21.55|21.35|21.4|20.9|20.5|20.6|20.4
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP|469|470.5|472.5|477|476|470|467|477.5|487.5|483.5||474|449|416|413|412|415|418|413|414|413|407|416|418|435|444|440.5|436|435|408.5|398|391|373|369|366|365.5|365|356.5|350|350.5|355|355.5|351.5|352|350|345|353|348|350|347.5|349|349.5|345.5|346|344.5|342.5|346|345||341|337|337|341.5|331|333|338|347|344|341.5|334.5|356|356|351|357|354|363.5|364|362|361|363.5|361|364.5|363|362.5||362||363.5|362|354|355|352|344|343.5|353|354|355.5|352|343|340.5|319.5|||319|319|315.5|314|311|311|311.5|314|310|307|309|307.5|302|299.5|303.5|297|301|303.5|300.5|304|299.5|298|286.5|286.5|289.5|284|282|271|269.5|270|269|266|269.5|273|270.5|267.5|268.5|268.5|267.5|266.5|268|268|268|268.5|284|277.5|276|271.5|270.5|272.5|272.5|270.5|274|275|274|274.5|283|285|289.5|286.5|282|283|284.5|283.5||281|289|284|282.5|278.5|276|276.5|279.5||279|279.5|280|272|275|277.5|276.5|284|280.5|277|273|268|265|271|278.5|268|266|267|264.5|259|258|255.5|253|249|250|250.5|250|247.5|240|239.5||245|243.5|242.5|246.5|237|236|240||238.5|235|234.5|231.5|227.5|224|220.5|229|232|234.5|237|239.5|234|240|234|230.5|234|231.5|230|228|221.5|220|219|222.5|219.5|218|226|226.5|228|232|214.5|221|232|226|226|244
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP|691|686.1|685.1|689|687.95|683.5|678|670.7|700.1|696.65||675.5|689|679.65|668.55|670|692.45|668.85|659.2|656|665|651.5|599.1|572|592.3|615|626.5|620|634.35|635|635.6|632.25|608.05|599.3|594.1|582|583.2|575|607.1|604.85|608.15|615.15|621.6||609.45|607.55|594.1|591.3|598|613.75|612.3|607|601.3|600.15|601.5|593.35|579|572|572.5|578.7|584.05|592.6|592|586.75|565.25|563.55|563.1|565|558.05|551.4|553.05|540|539.95|543.75|534.95|534|530|478.05|460|456.5|457.75|451.75|446.3|446.4|443.7|444||440.05|429.05|428.5|428.3|424.2|423.05|425.6|427.75|427.4|412.95||426.1|426.25|424.5|420.05||423.35|421.1||412.4|400||393.25|392.95|397.35|400.5|404.65|407.7|405.25|403|404.7|388.65|398.05|392.65|421|425.1|444.55|444.8||453.2|444.45|442.1|451.05|447.4|445.85|454.4|453|456.35|462.2|456|456.8|463.35|453.75|456.05|452.35|451.35|459.05|434.9|420.55|415.05|432.1|427|423.3|420.3|393.9|393.45||405.6|424.2|410.25|408.6|417.5|419|415|419|415|415.65|424.25|422|422.15|419.95|426.3|436.55|445.2|441.3|441|434|437.45|436.05|423.1|416.2|424|424.85|419|416|413.4|428.75|429.2|427|423|424|444.65|444.4|453.75|460|461.3|462.45|449|449|442.25|438.5|437.75|432.35|430.75|434.1|435.5|438.1|440.5|449.5|443|429|418.5|425||430|407.45|411.5|421.05|421|427.35|498.05|499.45||499.7|505.05|504.85|508.05|510.2|521.2|517.95|525|516.9|503|500|508|513.25|523||516.05|508.75|505.5|508|528.5|531.1|527.25|542|553.15|552.05|557.2|550.3|528.9|580.55|597|614|617
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP|1246|1245|1250|1239|1210|1198|1185|1177|1185|1160|1185|1160|1181|1149||1150|1129|1125|1132|1131|1124|1127|1140|1140|1139|1126|1125|1125|1127|1131|1144|1146|1139|1144|1138|1125|1116|1127|1121|1127|1135|1127|1142|1144|1132|1107|1092|1100|1100|1110|1120|1111||1111|1080|1036|1060|1098|1155|1154|1162|1176|1188|1193|1186|1193|1225|1186|1203|1240|1326|1317|1345|1342|1345|1349|1356|1364|1382|1402|1353|1513|1503|1525|1516|1534||1546||1545|1528|1550|1548|1563|1547|1557|1566|1566|1580|1562|1568|||1551|1554|1520|1527|1512|1516|1491|1488|1486|1492|1466|1467||1442|1476|1459|1458|1462|1479|1486|1501|1506|1501|1512|1527|1511|1502|1519|1485|1497|1510|1480|1503|1551|1545|1543|1545|1538|1528|1526|1536|1550|1555|1590|1608|1596|1585|1579|1576|1583|1572|1588|1604|1617|1620|1613|1630|1630|1657|1674|1647|1620|1630|1608|1608|1602|1611|1669||1673|1672|1711|||1692|1699|1730|1712|1726||1690|1672|1675|1651|1655|1652|1648|1653|1621|1614|1616|1650|1651|1660|1659|1650|1643|1633|1619|1611|1600|1600|1603|1632|1635|1607|1606|1604|1565|1564|1545|1540|1564|1566|1585|1571|1578|1618|1601|1602|1611|1628|1651|1617|1635|1605|1605|1602|1628|1630|1622|1594|1587|1574|1591|1583|1603|1630|1640|1676|1759|1768|1768|1768|1769|1771|1781|1796|1801
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP|3.0613|3|2.94|2.94|3.01|3.045|2.85|3.01|3.165|3.1|3.14|3.3|3.55|3.75|3.76|3.72|3.85|4.1|4.03|3.89|4.115|4.21|3.937|3.86|3.8|3.855|3.7|3.64|3.71|3.85|3.75|3.775|3.99|4.11|4.31|4.26|4.1618|4.17|4.07|4.13||4.0676|3.97|4|4.04|4.07|3.88|3.865|3.97|4.039|4.04||4.29|4.58|4.42|4.41|4.32|4.3|4.1|4.04|3.74|3.68|3.57|3.4|3.42|3.52||3.96|3.79|4.04|4.11|3.92|3.8659|3.69|3.48|3.36|3.35|3.3273|3.56|3.62|3.59|3.58|3.55|3.37|3.28|3.3228|3.63|3.6|3.6|3.64|3.62|3.64|3.62|3.65|3.605|3.72|3.7|3.645|3.7|3.66|3.69|3.6||3.55|3.535|3.69|3.84|3.9015|3.94|3.87|3.8102|3.72|3.78|3.71|3.7|3.6|3.23|3.8|3.6|3.54|3.54|3.46|3.565|3.77|3.79|3.95|4.04|4.33|4.08|3.85|4.15|4.19|4.2|4.5875|4.54|4.45||4.55|4.76|4.7107|4.46|4.5|4.355|4.565|4.68|4.57|4.98|5.09|5.34|5.31|5.36|5.38|5.71|5.53|5.27|5.42|5.11|4.7|4.54|4.55|4.96||5.1352|5.06|5.05|5.03|4.9299|5.0101|5.63|5.58|5.33||4.9|4.75|4.62|4.8||4.965|5.1|4.79|4.69|4.755|4.93|5.22|5.36|5.4502|5.1112|5.27|4.88|4.3|4.35|4.28|3.78|3.7|3.59|3.28|3.16|3.06||2.9|2.88|2.9|3.45|3.44|3.63|3.532|3.23|3.085|2.95|2.815|2.96|3|2.96|2.65|2.65|2.68|2.57|2.6548|2.72|2.81|2.71|2.655|3.01|3|3.04|3.34|3.23|3.15|3.155|3.35|3.33|3.35|3.5|3.92|3.965|4.08|3.95|4.05|4.07|4.37|4.47|4.5|4.5|4.65|4.75|4.92|4.85|4.88|5.045|5.02|5.19|5.31
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP|1787|1787|1794.25|1790|1790|1806.1|1805|1804|1806|1811||1800.1|1799.55|1840|1871.2|1860|1857.85|1853.15|1840|1851.1|1831.05|1811|1807.5|1805.7|1806.05|1806|1804|1812.35|1819.35|1830.1|1819.9|1806.3|1800.5|1801|1800|1806.45|1806.05|1818|1829.7|1826|1823.25|1818.15|1816.05||1826|1821.05|1801.1|1816.15|1844.55|1840|1831.05|1832.05|1832.35|1826.45|1830|1819.25|1795.1|1800|1815.5|1826.65|1835.05|1825.55|1812.95|1805|1810.05|1806.15|1765|1763|1767.5|1786|1785.05|1788.35|1876.4|1944|1935|1950|1952.55|1968|1984.05|1949|1931.1|1925.6|1923|1922|1910|1935||1971.9|1970.1|1970|1978.75|1980|1973.85|2003|1980.85|1960|1981||1970.35|1899|1860|1825.5||1800.05|1803.05||1808|1762.8||1716.5|1705|1710|1762|1751.45|1730.45|1692.55|1710|1756|1766.1|1785|1774|1796|1832|1860.05|1863.15||1861.05|1852.05|1856|1866.95|1851|1848|1852|1852.5|1845|1850.95|1855|1863|1851|1838|1855|1885.55|1930.05|1925|1890.45|1872.45|1854|1862|1860.05|1848.35|1826.6|1820|1811||1849|1890|1909.1|1955|1965|1961.5|1958|1942.5|2000|2000|2000|2024|2012.95|2000|1995|1990|1985|1991.6|1966.8|1951.7|1960|1929.85|1836|1900|1935|1970|1976|1962.4|1960.95|1976.05|2031|2026|2010|2068.25|2108.6001|2093.7|2086|2089|2131|2120.3999|2141.1499|2130|2108.3999|2075.3999|2058|2042|2050.2|2080|2084.25|2086.6001|2090.3|2084.7|2090.5|2080|2081.25|2001||1968.15|1935.15|1940|1915.05|1912.4|1898|1920|1935||1984|2005|1983|1888.05|1880|1875|1922|1929|1970|1968|1975|2035.6|2062.1499|2070||2067.1499|2060|1999.15|2004|2022|2025|2029.95|2088|2116.5|2115|2155.55|2160.1499|2200|2260.6499|2236.3501|2264.5|2331.55
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP|530.98|531.25|540.01|545.34|540.6|538.48|540.5|546.61|550.12|556.26||562.9|579.12|576.33|574.74|563|568|570.76|566.84|564.48|564.5|562.75|555.16|555.05|549.56|549.99|550|551.64|555.76|549.39|549.33|551.21|550.51|550|546.25|537.5|537.5|534.56|540.8|550|557.84|551.25|537.5||528.01|525.31|515.86|517.5|523.83|519.31|520.19|523.83|527.9|530|495.01|488.51|493|492.75|501.25|507|507.01|506.25|503.75|508.18|504.73|505|505.5|506.76|503.89|507.46|510|506.26|498.75|512.26|498.75|521.52|528.09|518.76|512.5|523.34|514.79|508.73|512.5|520|527.25|535.01||541.26|541.25|541.04|540.01|538.89|543.7|541.17|532.25|533.1|530||523.94|526.85|523.52|521.24||522.88|531.96||537.31|529.96||529.25|530.3|550|560.27|566.25|568.33|562.51|557.65|570|566.25|585|592.5|591.01|592.58|593.75|590.04||591.31|597.5|599.98|600|598.23|594.76|599.5|598.88|595.74|609.12|607.5|603|605|606.75|613.76|620|635.5|625|643.08|652.75|670.61|677.62|674.51|685|658.33|653|652.75||661.25|683.02|690.42|696.26|697.52|697.77|687.75|694.5|705.09|701.66|708.75|718.75|714.61|718.75|728.76|735|695.1|701|703.75|696.25|701.25|718.01|711.76|700.35|708.06|731.25|720.41|709.33|705.05|703.75|701.3|700.3|693.6|700.14|694.7|691.27|684.25|688.17|693.75|695.26|688.02|690.01|695.26|688.75|673.75|687.74|679.26|673.76|686.12|689.01|696.24|701.26|693.75|706.25|703.79|706.5||725.26|737.49|737.75|750.34|740|735.48|725.99|732.5||727.09|730|716|720.01|687.75|688.01|671.25|685.41|692.5|692.75|696.12|695|705.12|703.14||706.35|701.26|691.49|687.75|702.75|697.89|693.84|722.05|727.67|727.24|732.75|713.75|702.75|708.5|712.48|712.81|719.06
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP|38.55|38.45|38.35|38.35|38.3|38.3|38.15|37.85|37.95|38.35|38|37.8|37.8|37.75|38.15|38.25|37.8|37.6||38.1|38|37.95|38.25|38.4|37.9|37.75|37.45|37.7|37.75|37.45|37.5|37.3|37.55|37.4|38|38.25|38.05|38.1|38.2|38.55|38.7|39.2|39.35|39.35|39.25|39.2|39.6|||40.3|40.4|40.55|41.1|39.75|39.6|39.6|38.75|38.5|38.6|38.85|38.75|38.75|38.3|38|38.15|38.2|38.6|38.55|38.7|39.25|39.2|39.2|38.85|39.35|39.1|38.6|38.3|38.45|38.45|38.6|38.65|38.95|39.05|38.8|38.4|38.2||38.35|38.15|38|38|37.75|38.05|38.2|38.8|39.3|39.45|39.6|39.55|39.75|40.25|40.5|39.75|38.65||||38.5|38.3|38.45|38.7|38.8|38.75|38.6|37.7|36.85|36.6|36.45|36.2|36.35|36.2|35.55|36.6|37|36.55|36.6|36.85|36.95|36.5|36.45|||36.2|36.85|36.6|36.1|35.2|34.9|35.05|34.8|34.75|34.55|36.1|34.5|34.55|34.55|34.4|33.9|33.9|33.85|33.85|33.55|||||||||33.15|33.3|33.2|33.45|33.45|33.4|33.2|32.9|32.85|32.9|33||33.25|33.2|33.3|33.55|33.45|33.5|33.75|33.75|33.8|34.05|34.15|34.35|34.3|34.2|34.3|34.45|34.2|34.5|34.95|35.45|35.2|35.1|34.8|34.7|34.85|35.3|35.25|34.9|34.7|34.5|34.55|34.85|34.7|34.6|34.05|33.8|34.35|33.85|33.7|33.55|33.55|33.75|34.1|34|33.9|33.95|33.7|33.55|33.6|33.75|33.4|32.8|33.8|33.55|33.55|35|34.55|35.55|36.5||37|37.05|37.1|36.75|36.45|36.45|36.7|36.9|37.2|37.25|37.75|37.75|38.1|38.35|38.25|38.5|38.6|38.4|38.75|38.65
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP|1.834|1.836|1.844|1.839|1.837|1.838|1.85|1.855|1.849|1.85|1.854|1.852|1.838|1.852|1.859|1.846|1.851|1.86|1.906|1.925|1.928|1.928|1.93|1.913|1.911|1.903|1.901|1.922|1.906|1.91|1.895|1.861|1.88|1.844|1.834|1.833|1.83|1.832|1.831|1.831|1.829|1.829|1.821||||1.831|1.813|1.832|1.835|1.83|1.824|1.805|1.807|1.825|1.815|1.805|1.802|1.813|1.826|1.807|1.815|1.803|1.795|1.8|1.801|1.79|1.8|1.794|1.795|1.79|1.792|1.776|1.788|1.807|1.809|1.804|1.809|1.803|1.827|1.826|1.801|1.798|1.776|1.746|1.742|1.737|1.714|1.706|1.681||||1.653|1.641|1.635|1.652|1.674|1.675|1.673|1.671|1.66|1.656|1.673|1.656|1.664|1.663|1.661|1.712|1.702|1.679|1.655|1.642|1.646|1.636|1.637|1.624|1.615|1.615|1.605|1.618|1.629|1.621|1.6|1.59|1.606|1.601||1.575|1.581|1.578|1.577|1.566|1.589|1.58|1.62|1.719|1.701|1.701|1.695||1.695|1.7|1.701|1.704|1.7|1.7|1.7|1.702|1.701|1.715|1.717|1.72|1.719|1.73|1.65|1.63|1.612|1.601|1.6|1.61|1.605|1.601|1.602|1.616|1.611|1.605|1.603|1.597|1.595|1.59|1.585||1.571|1.583|1.6|1.601|1.603|1.617|1.63|1.615|1.628||1.6|1.601|1.63|1.63|1.616|1.629|1.63|1.625|1.652|1.636|1.663|1.642|1.651|1.539|1.7|1.71|1.703|1.7|1.7|1.702|1.701|1.713|1.739|1.742|1.706|1.683|1.7|1.68|1.674|1.665|1.656|1.667|1.651|1.646|1.638|1.628|1.601|1.638|1.645|1.644|1.65|1.635|1.637|1.624|1.625|1.62|1.601|1.609|1.61|1.602|1.598|1.577|1.541|1.531|1.527|1.536|1.526|1.531|1.523|1.512|1.507|1.59|1.596|1.591|1.595|1.596|1.592|1.605|1.6
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP|226.6495|230.4558|222.4106|226.8225|240.3176|241.1827|235.8193|237.0304|242.8264|243.6049|241.0097|251.0446|250.0065|248.9684|252.8612|255.6295|256.3215|251.3906|252.7747|259.4358|258.1382|243.7779|230.3693|226.6495|217.5662|216.2686|222.9296|224.2273|218.6908|209.175|211.2511|220.0749|216.2686|211.9432|214.1924|217.3932|220.0749|220.5939|221.1995|213.3273|215.0575|220.767||||207.6178|198.1885|196.0258|182.3577|184.6934|181.2331|183.0497|191.787|188.3267|187.1156|188.4132|195.4203|196.1124|190.7489|190.3163|183.0497|179.6759|177.2537|178.0323|178.2053|171.4577|163.9316|159.2602|159.0007|163.6721|161.9419|160.4713||169.5546|164.5371|153.2912|151.734|166.3538|152.6856|152.8586|157.6165|153.7237|155.8864|160.9903|155.7999|160.1253||162.8935|177.1672|177.9458|182.3577|193.6901||188.9322|183.8283|182.2712|183.5688|183.0497|178.7243|179.2434|175.7831|176.0426|171.8038|170.5927|166.9593|161.5094|154.3293|159.6062|162.2879|155.5404|162.1149|162.98|157.6165|157.4435|152.7721|151.907|151.2774|154.3732|156.7997|153.2018|158.1384|159.1425|161.0669|163.9117|158.1384|157.218|160.8996|151.4447|151.6957|141.4042|137.3043|131.1963|133.6228|133.4554|133.2044|132.2004|131.9493|129.8576|124.5863|121.7415||||||118.2273|119.2313|121.5741|116.7212|121.3231|130.6106|135.2962|130.6943|129.9412|129.1045|134.2085|137.2206|137.639|135.1288|131.782|127.0127|120.8211|118.813|115.2988|117.3906|125.5067|130.5269|128.0168|132.284|138.2247|139.6471|140.1491|135.9656|128.4352|122.5782|126.0924|128.7698|126.2597|125.3393|122.7455|122.3272|121.6578|116.5539|113.709|113.7927|117.5579|117.8089|111.6173|107.7684|109.7765|111.8683|111.6173|113.8764|117.1396|116.8049|113.709|111.7009|110.0275|110.1112|107.2664|104.4215|103.3338|103.1665|97.7279|94.5484|94.9667|90.7832|90.1975|88.524|86.8506|86.0139|85.6792|84.6752|82.8762|82.8344|82.6671|81.9977|82.6252|83.5038|85.9302|87.52|82.6671|79.7804|79.9896|79.5712|80.4916|79.2784|78.0651|77.1866|77.3958|78.5672|80.0733|81.5793|81.412|80.5334|78.8182|75.555|75.0112|74.802|77.9396|78.1488|76.4336|77.2703|78.2325|76.6427|76.2244|76.3081|78.9019|77.856|73.7142|75.2203|76.4754
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP|7650|7560|7450|7460|7500|7710|7620|7530|7600|7600||7820|7640|7520|7270|7350|7500|7530|7360|7440|7620|7620|7400|7100|7030|7450|7700|8110|8020|7970|8030|7940|8060|8150|7980|7860|7740|8040|8530|8020|7900|8140|7810|7660|7850|7980|7850|7990|7600|7600|7280|9240|9260|9200|9340|9220|9090|9900|9930|10080|10160|10070|9970|10080|10260|10330|10590|10410|10480|10550|10450|10250|10160|10160|9900|10090|10210|10430|10620|10040|10740|10640||10610|10670|10350|10500|10340|10540|10390|10700|11040|10580|11020|10730|10870|11650|10400|10260|10010|9310|12110|17300|22150|20900|18890|18100|15640|14630|14940|15010|15170|15400|15010|15740|15650|15580|15130|14990|15790|15530|15860|16440|16130|15880|15870|15830|15710|16050|16220|15870|14540|13990|14220|14140|14470|14060|14030|13960|13890|14150|14200|14390|14530|14530|14080|14010|14130|13990|13630|13210|13360|13590|13500|13400|13400||13000|12450|12800|13200|14800|15800|15950|15750|15550|15700|14650|14750|14950|14500|15000||15000|15200|15000|14950|14950|15800|15800|15850|16050|16200|16700|17000|16600|15250|17850|17350|16500|18450|18500|18300|18700|18300|17800|18050|18650|18700|18350|18300|18150|16900|19800|19300|22150|20300|19600|18550|18450|17600|17000|16750|17600|17550|17050|17050|16400|16100|15400|15200|15100|14750|14300|14650|14850|14900|14000|13500|13700|14500|15050|14950|14900|14500|11750|11950|11950|16850|16350|16500|16250|16650|16400|16550|16650|16700|16050|16100|16450|17150|16900
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP|94.8|94.4|93.7|93.7|93.1|93|93.1|93|92.7|93.1|93.4|93.2|94.7|95|96.2|96.2|96.2|95.7||96.1|96.6|97.5|96.6|96.3|95.6|96.3|96.8|97.4|97.3|101.4286|101.4286|101.4286|100.4762|100.4762|100|105|105.5|106.5|107|107|106.5|106|106|106.5|105.5|106|106.5|||105.5|105|106|107|106|105.5|105|104.5|104.5|105|105.5|106|105.5|105|104|104|103.5|103.5|102.5|102.5|102.5|102.5|103|103|103|102|101.5|100.5|100.5|101|100.5|100|101|102|101|101|100.5||101.5|101|100|100|100|100.5|102|103|104.5|105|105.5|105.5|104.5|104.5|100.5|100|99.4||||99.8|99.7|99.3|99.2|99.9|99.8|99.5|99.5|98.8|98|97.3|97.1|97.6|97.1|96.5|98.3|99.6|98.2|98.2|97.4|96.7|96|96.4|||95.2|95|94.6|95.1|95.8|95.7|95|94.8|95|94.1|94|94.4|94.4|93.7|93.7|93.5|93.8|91.5|91|90.4|||||||||90.2|90|90.1|90.3|90.7|90.9|90.8|90|90.2|90.1|90.1||90.1|88.5|89|89.1|89.2|88.9|89.2|88.9|89.1|88.2|88.3|89|89.6|89|88.6|89|88.5|88.2|90.7|91.2|90.7|90.2|89.5|89.4|89.5|90.1|89.8|89.9|89.5|89.1|89.5|89.2|89.1|89.3|89.2|89.3|89.4|88.8|88.3|88|86.5|85.6|87.8|87.2|85.4|84.8|86|85.5|85.2|85.9|84.7|84.1|86.6|85.7|83.7|85|83.5|84.9|85||86.7|87|86.8|86.5|85.5|84.4|83.4|82.2|84.9|85.2|87.3|87|88.1|88.5|88.3|89|89.4|88.1|89.6|90.2
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP|10.46|10.4|10.69|10.86|10.71|10.52|10.4|10.49|10.56|10.71|10.9|11.45|11.16|10.97|10.34|10.68|10.82|10.92|10.91|11.09|11.18|11.2|10.99|10.88|11.12|10.93|10.47|10.4|10.35|10.62|10.72|10.8|10.92|11.32|11.28|11.1|11.34|11.35|11.31|11.38|11.41|11.24|10.97|10.88|10.82|10.73|10.97|11.06|10.8|10.99|10.65|10.73|10.66|10.68|10.59|10.6|10.51|10.16||9.84|9.8|9.62|9.55|9.59|9.45|9.42|9.49|9.58|9.5|9.36|9.1|9.11|9.12|8.68|8.7|8.76|8.95|8.6|8.63|8.43|8.33|8.46|8.51|8.88|8.94|9.09||8.9|8.78|8.82|8.74|8.55||8.46|8.43|8.34|8.54|8.92|9.4|9.55|9.5|9.01||9.17|9.27|9.31|9.31|8.73|8.62|8.46|8.46|8.4|7.79|7.73|7.91|8.15|8.48|9.01|9.35|8.92|8.92|8.67|8.69|8.59|8.45|8.4|8.44|8.54|8.7|8.95|8.93|8.79|8.67|8.52|8.56|||8.5|8.21|8.42|8.49|8.74|8.73|8.67|8.45|8.54|8.5|8.69|8.76|8.6|8.77|8.83|9.1|9.05|9.02|9|8.96|9.12|9.07|9.11|8.9|8.8|8.93|9.19|9.13|8.74|8.71|8.68|8.59|8.49|8.61|8.98||9.58|9.17|9.16|9.46|9.39|9.38|9.32|9.26|9.05|8.87|9.18|8.98|9.44|9.57|9.67|9.65|9.8|9.79|9.84|9.96|9.92|9.75|9.95|9.92|10|9.91|9.85|10.03|9.8|9.64|9.47|9.75||10.18|9.62|9.7|10.14|9.98|10.05|10.52|10.4||10.52|10.06|10.43|10.19|10.01|9.97|10.03|10.03|10.27|10.49|10.44|10.63|10.57|10.13||10.43|10.38|10.64|10.41|10.48|10.56|10.37|10.21|10.21|10.33|10.32|10.37|10.19|10.08|10.06|10.15|10.23|10.23|10.32|10.52|10.67|10.88
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP|231.55|232.2|231.1|233.35|237.05|234.8|236.05|237|234.2|233.05||232.5|233.4|236.15|236.8|236|236.8|232.75|229.25|225.65|229.75|229.2|220.4|230|230.5|230.15|232.15|235|236.1|236|235.5|236|238.1|255.9|256.7|256.5|253|242.75|240.05|234.5|235.2|237.65|233.1||232|234.2|234|232.4|235|240.55|240.8|238.75|238.1|236.4|240.25|241.05|240.05|243.2|240|242.1|234.55|235.4|235.05|238.1|237.1|231.8|231.55|230.5|228.5|217.7|218.35|215.65|218.95|219.9|220.4|220.3|216.05|216|220.05|219|219.2|218.6|219|220.8|221.9|221.55||221.05|220|222.35|224.35|224.05|225|221|221.05|226.3|227.45||226.85|226|227.75|227||234|245.5||252.1|267||265.7|261.6|260.55|265.35|265.35|266.85|266.05|263.6|264|260.05|265.7|265|266.95|268.55|270.65|270.3||272.1|271.95|270.65|272.1|268.35|265.45|264.8|268.2|271.1|269.3|273.35|267.05|267.5|270.5|266.6|268.35|273|270.35|274.5|275.2|275|269|265.7|259.5|257.5|260.3|261.3||260.7|260.65|260|263|261.35|261|262.2|265.15|266.5|266.5|263.75|261.05|259.9|259.4|262.25|260.4|260.3|261.45|259.1|253.1|257.85|257.15|253|249.65|265.4|270.2|269.95|269.05|266.95|273.65|273|272.05|272.5|274.05|273|273.55|273.05|275.25|278|277|280|280.35|281.25|284|278.3|273.7|272|266.3|266.15|265.65|263.5|261.45|261.05|261.1|260|259.5||260.25|254|268|270.7|269.25|267.65|268|268.15||269|269.15|268|267.7|270.65|268|267.05|266.6|267.5|262.5|269.6|266.7|268|272||272|271|271|273.3|266.35|268|262.9|270.35|270.35|267|267.3|266.45|269.85|270.75|263.65|262.8|258.05
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP|13.0225|13.06|13.0787|13.0974|13.0225|13.0412|12.9475|13.0412|12.9101|13.0412|13.2099|13.341|13.4909|13.6033|13.8844|14.1092|14.3154|14.3716|14.3154|14.3154|14.2966|14.3154|14.2217|14.0905|14.0343|13.9593|13.7907|13.8844|13.8469|13.7907|13.8282||14.0905|13.9781|13.8094|13.6408|13.6408|13.4347|13.5659|13.772|13.8282|13.7907|13.7345|13.697|13.5659|13.4909|13.3035|13.1536||13.4534|13.8657|13.7907|14.0156|13.8657|13.8094|14.128|13.8844|13.9593|13.8282|13.7345|13.6408|13.9406|13.5846|13.3035|13.1536|13.1349|13.1162||13.0037|13.2286|13.5284|13.6221|13.6408|13.6221|13.6033|13.8094|13.7158|13.8469|14.0905|14.128|13.9219|14.1842|14.2029|13.9593|13.9593|13.9219||13.9219|13.8844|13.9219|13.8657|13.7532|13.5284|13.8844|13.5659|13.3035|13.2661|13.2099|12.9663|13.1162|13.1536|||13.2099||13.2848|12.9475|12.8538|13.0037|13.3223|13.3035|15.5146|15.2897|15.1023|15.0649|15.0086|14.8213|15.0649|14.7276|15.552|15.3647|15.983|16.3203|16.5451|17.3321|17.3321|18.55|18.7374|18.5687|16.6575|15.8706|15.8518|16.1141|16.2266|15.8518|16.0767|16.0205|16.0392|16.4702|16.339|16.5264|16.6763|16.77|16.8636|17.0135|17.3696|17.3508|17.6319|17.5194|16.8636|16.77|16.8636|17.407|17.0698||||16.77|16.4702|16.4327|16.3203|16.5264|16.5264|16.0205|16.2453|16.5826|16.2828|16.2828|16.3765|15.7019|15.4209||15.271|15.1773|15.1773|||15.0649|15.1398|15.0649|15.0274|15.1023|15.2897|15.4771|15.5146|15.3272|15.0836|15.1773|14.84|14.7463|15.1773|14.9899|14.8587|14.3903|13.5284|13.4909|13.0787|13.8094|13.7907|13.697|13.7345|14.0905|14.053|13.6033|13.6033|13.1349|13.2099|13.0412|12.7789|13.1724|13.3785|13.3035|12.7789|12.554|12.554|12.273|12.273|12.2542|12.7602|12.7039|12.6477|12.7039|13.3223|13.341|13.5659|13.3972|13.1911|13.4909|13.2473|13.6221|13.5659|13.2661|13.3972|13.3972|13.1911||13.1162|13.1349|13.2099|13.2848|13.1349|13.2099|13.3972|13.6033|13.5846|13.8282|13.9968|14.053|14.1092|14.3341|14.3903|
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP|1.5|1.51|1.51|1.5|1.5|1.5|1.5|1.49|1.48|1.49|1.49|1.49|1.49|1.49|1.48|1.49|1.5|1.49|1.49|1.49|1.49|1.51|1.51|1.51|1.51|1.51|1.52|1.52|1.53||1.53|1.53|1.54|1.54|1.54|1.54|1.55|1.55|1.54|1.54|1.56|1.54|1.56||1.56|1.56|1.56|1.57|1.57|1.59|1.58|1.58|1.58|1.58|1.58|1.58|1.58|1.59|1.58|1.58|1.57||1.57|1.57|1.56|1.56|1.56|1.56|1.56|1.56|1.56|1.56|1.56|1.56|1.55|1.56|1.58|1.58|1.58|1.59|1.59|1.59|1.6||1.59|1.6||1.6|1.58|1.58|1.59|||1.59|1.59|1.6|1.6|1.6|1.61|1.61|1.61|1.61|1.61|1.6|1.6|1.59|1.6|1.59|1.59|1.59|1.58|1.57|1.58|1.54|1.54|1.55|1.56|1.57|1.55|1.55|1.54|1.53|1.53|1.55|1.56|1.55|1.56|1.55|1.55|1.55|1.53|1.55|1.56|1.58|1.58|1.57|1.57|1.57|1.59|1.58|1.56|1.62|1.62|1.63|1.63|1.6||1.61|1.58||1.57|1.58|1.58|1.58|1.56|||1.57|1.55|1.55|1.53|1.52|1.51|1.5|1.51|1.51|1.48|1.47|1.47|1.46|1.45||1.46|1.46|1.45|1.45||1.44|1.45|1.44|1.44|1.44|1.44|1.44|1.45|1.45|1.44|1.43|1.43|1.45|1.45|1.45|1.45|1.45|1.45|1.43||1.41|1.4|1.4|1.4|1.4||1.39|1.39|1.39|1.39|1.39|1.38|1.38|1.39|1.39|1.38|1.38|1.39|1.39|1.4|1.4|1.4|1.4|1.4||1.41|1.42|1.42|1.42|1.41|1.4|1.4|1.4|1.39||1.4|1.4|1.39|1.39|1.38|1.38|1.38|1.38|1.38|1.38|1.39|1.4|1.41|1.42|1.41||1.43|1.43|1.44|1.44
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP|19.3|19.3|19.15|19.15|18.9|18.95|18.9|18.9|18.8|19|19.45|19.35|19.95|20|20.25|20.25|20.1|20.2||19.85|20.15|20.1|19.75|19.75|19.45|19.15|19|19.25|19.1|19.05|18.95|19|18.35|18.25|18.2|18.2|17.9|17.65|17.35|17.5|17.55|17.5|17.35|17.4|17.4|17.35|17.6|||17.5|17.45|17.75|17.9|17.85|17.9|17.8|17.7|17.7|17.65|17.75|17.7|17.45|17.2|17|17.05|17|17.05|16.8|16.85|16.9|16.85|16.7|16.7|16.5|16.3|16.3|16.3|16.3|16.45|16.6|16.6|16.6|16.5|16.4|16.5|16.5||16.45|16.45|16.4|16.4|16.35|16.5|16.7|16.6|16.7|16.8|16.4|16.35|16.35|16.15|16.05|16.05|16||||15.95|15.95|16.05|16.1|16|16.15|16.2|16.25|16.05|15.8|15.6|15.5|15.75|16|16.1|16.3|16.75|17.2|17.25|17|16.95|17|17.05|||17.15|17.1|16.9|17|16.9|16.95|17|17.15|17.15|17|16.9|16.95|16.9|16.7|16.7|16.65|16.3|16.3|16.25|16.15|||||||||15.95|15.9|15.8|16.05|16|15.9|15.95|15.7|15.8|15.65|15.5||15.6|15.55|15.6|15.75|15.7|15.7|15.75|15.55|15.55|15.75|15.6|15.8|15.75|15.65|15.6|15.7|15.8|16.2|16.5|16.7|16.65|16.6|16.15|15.85|15.9|16.05|15.85|15.65|15.55|15.65|15.65|15.6|15.7|15.55|15.7|15.65|15.25|15.45|15.2|14.95|14.7|14.7|14.7|14.6|14.55|14.55|14.4|14.15|14.2|14.45|14.25|13.85|14.5|14.35|14.25|14.25|14.15|14.3|14.35||14.6|14.65|14.7|14.55|14.5|14.65|14.65|14.65|15|15.2|15.65|15.4|15.5|15.65|15.6|15.85|16.1|16|16.35|16.2
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP|123.7|121.9|115.3|115.6|122.3|124.5|123|123.2|126|127|126.2|121.6|113.7|113.7|111.3|112.5|113.5|109.7|109.1|109.4|109.7|112|111.5|110.4|112.1|111.8|108.9|106.7|105.6|103|105.3|108.3|106|103.9|104.6|106.4|107|104.5|105.7|102.6|98.3|96.8||||92|91.75|90.2|83.05|84.1|82.55|83.5|85.5|84.9|85.55|87.45|91.6|89.45|88.65|91|86.55|82.2|78.05|77.05|75.65|74.75|70.15|66.6|66.1|66.3|66.5|65.85||66.9|68.6|66.2|64.25|70.25|67|67.2|66.65|65.65|64.85|66|63.7|67.8||69.5|72.5|73.8|77.7|79.7||79.7|80.7|82.35|82.35|82.3|83.2|81.2|80.7|80.65|79.15|77.75|78.65|76.55|72.2|72.7|73.7|70.5|72.4|75.55|76.1|76|75.55|74.75|76.15|78.1|77.3|76.15|79.9|79.8|81|82.8|80.75|78.95|74.9|72.35|75.7|75.5|74.2|70.4|71.55|72.4|73.15|73|70.2|70|72.25|73||||||70.2|74.75|75.7|71.05|77|80.15|83.45|82|85.95|83.25|85.7|87.1|88.25|87.7|88.2|84.7|80.8|79.35|74.25|76.15|82.05|86.5|84.2|87.05|93.7|94.95|94.2|92.4|90.2|90|93.5|93.7|92.65|93.3|94.1|93.15|89.65|89.05|88.25|89.25|92.9|89.05|85.5|82.95|84.8|85.85|85.8|85.4|86.55|86.75|83.65|86.2|83.2|82.75|81.05|79.2|76.5|76.5|75|77.8|79.6|78.5|79.75|79.1|79.05|79.6|79.25|77.35|76.2|77.6|78.75|77.9|78.4|79.25|81.55|81.3|81|80.35|79.65|79.3|77.4|74|71.9|69.9|69.35|69.55|70.15|69|70|69.6|69.1|64.05|62|60.7|63|65.5|65.85|68.8|68.1|67.25|70|71.2|69.85|66.5|61.4|62.65|65.6
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP|7.99|8.2|7.92|7.84|7.8|7.79|7.88|8.05|7.99|8|8.01|8.02|8.19|8.24|8.15|8.18|8.1|8.23|8.11|8.43|8.4|8.62|8.39|8.4|8.38|8.34|8.22|8.28|8.4|8.41|8.33||8.5|8.76|8.59|8.7|8.6|8.49|8.43|8.65|8.32|8.09|7.99|7.88|7.83|7.76|7.73|7.67||7.97|8.11|8.23|8.26|8.15|8.25|8.13|8.55|8.84|8.73|8.77|8.74|8.7|8.85|8.84|9|9.28|9.36||9.57|10.26|10.52|10.46|10.42|10.5|10.42|10.52|10.4|10.34|10.44|10.24|9.99|9.82|9.67|9.65|9.53|9.39||9.08|9.2|9.53|9.5|9.66|9.81|9.62|9.48|9.2|9.22|9.24|9.15|9.36|9.5|||9.37||9.14|9.16|9.28|9.13|9.15|9.28|9|9.52|9.54|9.51|9.29|9.21|9.37|9.35|9.52|9.44|9.43|9.85|10.1|9.81|10|9.96|10.14|10.12|10.08|10.02|10.04|10.34|10.58|10.64|10.58|10.48|10.42|10.58|10.76|11.08|11.06|11.42|12.16|12.06|12|11.7|11.38|11.26|11.24|11.32|11.18|11.02|10.74||||10.4|10.42|10.56|10.6|10.76|10.68|10.36|9.54|8.99|8.5|8.31|8.52|8.48|8.25||8.15|8.05|8.12|||7.99|8.11|8.04|7.92|8.08|8.22|8.23|8.32|8.66|8.5|8.46|8.52|8.55|8.61|8.4|8.19|8.32|8.11|8.15|7.79|7.98|7.99|7.78|7.66|7.84|8|8|8.24|8.6|8.47|8.3|8.3|8.59|8.55|8.48|8.33|8.13|7.93|7.52|7.14|7.19|7.29|7.21|7.23|7.71|7.31|7.2|6.78|6.62|6.49|6.61|6.52|6.4|6.4|6.35|6.51|6.8|6.93||6.78|6.6|6.8|6.96|7.03|7.01|7.1|7.35|7.57|7.54|7.48|7.48|7.51|7.51|8.07|
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP|30.4|31|30.65|30.7|30.15|30.3|30.55|30|29.5|28.2|28.55|28.6|29.2|28.85|29.75|29.7|29.7|28.65||28.8|29.9|29.3|29.25|30|29.3|28.1|27.95|28.1|28.2|28.1|28.65|29.6|29.35|29|29.2|28.15|28.3|28.75|28.8|29.3|28.9|29.2|28.25|28.35|28.25|28.15|29.2|||29.7|30.1|29.45|29.75|30.3|27.95|26.4|26|26.6|26.2|25|25|25.3|25.15|25.05|25.15|24.95|24.5|24.2|24.25|23.95|24.15|23.8|23.5|23.45|23.2|23.1|23.05|22.9|23.05|23.1|23.2|23.6|23.8|23.7|23.7|23.75||23.6|23.35|23.15|23.4|24.15|24.25|24.8|25.3|25.6|25.1|25.05|25|25.25|24.85|24.7|24.7|24.6||||24.8|24.6|24.05|24.25|24.8|24.9|24.75|24.85|25.2|24.95|24.85|24.95|25.3|24.9|24.7|25.45|26.15|26|26.15|26.15|25.8|25.7|25.6|||26.1|26|25.5|26|26.35|25.75|25.55|25.2|25.5|25.1|25.3|26|24.9|24.85|24.85|24.7|24.55|23.9|23.4|23.2|||||||||22.5|22.55|22.75|23|23.05|23|23.25|22.75|22.65|22.5|22.15||22.35|22.05|22.4|22.65|22.55|22.4|23.05|22.85|23|23.75|24.15|24.8|24.75|24.3|24.2|24.55|24.2|24.2|24.5|25.5|25.25|25.1|24.5|24.05|24|24.55|24.5|24.1|23.75|24.15|24.2|24.3|24.45|24.15|23.9|24.1|24.1|24.05|23.6|23.65|23|22.75|22.65|22.45|22.3|22.1|21.85|21.8|21.9|22.3|21.8|21.85|22.25|22.4|21.45|20.95|20.25|21.8|22.25||23.85|23.7|23.5|23.05|21.95|21.7|22.05|21.75|22.4|22.45|24.2|24|24.55|25.2|25.7|26.05|24.7|24.55|24.65|24.9
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP|2.86|2.85|2.83|2.86|2.84|2.84|2.83|2.9|2.91|3.01|2.99|3.03|3.09|3.17|3.17|3.21|3.28|3.42|3.44|3.26|3.26|3.33|3.15|3.05|3.02|3.09|3.02|3.12|3.11|3.08|3.1||3.17|3.2|3.16|3.04|3|3.02|3.13|3.2|3.07|3.07|3.04|3.03|3.02|3.03|2.9|2.93||3.13|3.15|3.18|3.19|3.28|3.25|3.18|3.13|3.07|3.06|3.18|3.16|3.18|3.18|3.07|3.06|3|2.98||3.04|3.18|3.31|3.33|3.32|3.35|3.36|3.45|3.45|3.46|3.58|3.58|3.58|3.62|3.6|3.58|3.55|3.67||3.73|3.66|3.7|3.72|3.86|3.86|4|4.04|4.14|4.09|4.07|4.1|4.11|4.1|||4.13||4.15|4.12|4.14|4.07|4.36|4.26|4.35|4.38|4.19|4.22|3.92|4.07|4.06|3.97|4.04|4.3|4.5|4.5|4.65|4.6|4.88|4.79|4.91|4.96|4.76|4.66|4.72|4.78|4.77|4.78|4.83|4.85|4.83|4.94|4.98|5.07|4.98|5.15|5.2|5.06|5.24|5.33|5.4|5.54|5.3|5.22|5.34|5.55|5.05||||4.77|5.01|4.91|4.9|4.92|4.81|4.8|4.97|5.05|4.58|4.45|4.43|4.41|4.13||4.13|4.06|4.2|||4.15|4.15|4.01|4.02|4.18|4.21|4.25|4.39|4.34|4.45|4.54|4.35|4.34|4.46|4.36|4.06|4.05|3.87|3.79|3.64|3.73|3.71|3.63|3.74|3.77|3.88|3.88|3.99|3.86|3.86|3.81|3.64|3.77|3.67|3.47|3.39|3.32|3.3|3.12|3.08|3.09|3.24|3.14|2.9|2.88|3.06|2.91|3.01|3.03|2.86|2.94|2.9|2.89|2.98|3|3.17|3.3|3.2||3.1|3.13|3.24|3.45|3.45|3.48|3.52|3.63|3.82|3.75|3.82|3.97|4.03|4.06|4.16|
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP|23.0899|21.6923|20.8116|20.9781|20.058|19.2694|19.059|19.1643|19.5585|19.5265|19.9348|18.0483|21.7182|21.2484|21.0563|20.3344|20.4118|20.3516|20.0799|20.51|20.9569|20.763|20.7714|20.7039|21.737|21.2421|21.5726|21.387|20.9822|20.9864|21.3379|20.3308|20.1385|20.5943|20.1303|19.3163|19.7071|19.7559|19.3652|20.6269||21.3513|21.2944|21.0827|21.3106|20.8792|21.213|19.9593|20.3338|21.0339|19.7315||18.8123|18.2907|17.786|17.8145|17.5011|17.2895|17.5499|17.4767|15.8975|14.8637|14.9044|14.359|14.2207|14.0334||14.2369|14.0335|13.9276|14.0009|13.9439|13.8462|13.8625|13.8869|13.9276|14.6093|14.9655|14.473|14.8474|14.4161|14.587|14.0334|13.4229|13.891|13.6183|13.4433|13.9032|14.3021|14.4404|14.3347|14.5503|14.6521|14.8881|14.7579|16.2313|16.65|16.2068|15.8161|15.335|14.7945|14.2695||14.416|14.2125|14.3265|14.3224|14.1718|14.7945|14.6928|14.3183|13.9033|13.6793|13.6916|14.1637|13.7567|13.6346|13.7811|13.2764|13.4311|14.6602|14.53|15.2301|16.1255|15.7949|15.8169|15.0021|15.6533|15.5882|16.5731|16.8499|16.7074|16.4185|16.5813|16.1661|16.3452||16.1499|17.3057|17.2081|17.3709|16.5243|16.2964|16.2801|16.5406|16.7768|16.3615|16.7359|17.2813|17.0778|16.8173|16.8907|17.6151|17.9325|17.3953|17.4116|17.5906|17.1918|16.2068|16.9557|16.6871||16.4673|15.73|15.3033|14.7416|14.3753|14.2614|13.309|12.7473|12.8287||13.0404|12.9345|12.7248|12.6991||12.4217|12.1938|11.7055|11.1437|10.9077|10.7938|10.6146|10.5251|10.9077|10.7123|10.5007|10.753|11.0135|10.8263|10.8832|11.4123|11.4368|11.2903|11.2088|10.9321|10.5821||10.4437|10.2997|10.0166|10.3159|10.1379|10.4535|10.7043|10.7366|10.769|10.6639|10.769|11.2626|11.6105|11.9988|11.8532|12.0959|11.9826|11.7642|11.7723|11.7561|11.8289|11.6024|11.4891|11.6509|11.7076|11.7399|11.4729|11.4972|11.3071|11.1736|11.2787|11.5417|11.748|11.8532|12.1526|12.2725|12.5086|11.7852|11.4891|11.2787|11.4891|11.6752|11.8532|12.4924|12.9907|13.047|13.4092|12.878|12.7492|12.9826|13.1919|13.0631|13.3287
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP|132.67|132.28|130.25|129.37|126.62|125.21|125.16|125.98|129.2|130.99|131.17|132.87|132.16|131.6|128.53|129.53|128.2|123.24|122.75|121.96|121.65|121.78|121.74|120.03|121.42|120.84|121.07|122.91|129.41|131.9|131.67|133.13|133.62|134.9|132.64|130.42|132.89|133.05|129.18|127.58|128.37|126.97|124.85|123.61|121.59|120.35|118.92|118.46|118.47|118.1|117.95|118.03|118.26|118.53|118.52|117.79|117.3|117.65|116.87|117.32|116.8|116.68|117.26|117|113.71|115.64|116.73|115.46|114.67|114.66|117.1|116.95|118.95|119.4|118.5|118.04|116.67|114.75|116.66|116.55|112.61|112.2|111.01|113.6|113.43|114.73||117.91|116.75|116.62|117.19|116.54|115.37|115.61|113.72|113.69|109.34|108.07|108.86|108.11|107|106.6|||111.73|111.43|111.64|114.5|112.97|113.23|113.14|111.21|112.98|112.5|112.91|111.5||111.12|111.19|111.62|112.58|112.04|113.08|116.04|115.02|116.52|115.82|116.24|114.46|112.61|112.72|109.94|109.97|111.01|109.98|111.5|111.15|111.4|108.99|108.84|107.47|106.95|104.74|105.42|103.76|105.52||105.87|104.22|103.4|99.28|98.64|95.62|94.41|93.16|93.1|92.7|92.61|91.5|91.37|90.44|90.85|89.51|88.77|87.87|87.5|88.51|86.91|86.5|85.99|84.14|84.53|85.63|86.7|86|86.83|86.79|85.69|85.18|84.05|83.65|83.8|82.15|83.02|83.17|85.01||86|85.19|85.31|83.81|84.28|84.73|81.34|79.36|81.22|82.22|82.83|83.03|83.01|81.98||82.33|82.34|82.89|83.5|83.79|81.57|80.19|79.2|79.03|80.12|84.47|83.19||77.49|76.8|76.51|77.35|78.75|80.17|78.55|79.01|80.05|80.8|82.05|82.2|81.12|82.85|83.08|83.08|79.94|79.57|81|81.59|80.32|80.5|81.95|81.82|81.43|80.97|81.78|83.01|83.86|85.2|84.74|83.75||83.84|84.7|84.4|84.35
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP|3.19|3.15|3.2|3.16|3.16|3.27|3.23|3.38|3.43|3.42|3.4|3.35|3.39|3.46|3.49|3.53|3.61|3.66|3.73|3.77|3.77|3.95|3.69|3.71|3.67|3.49|3.35|3.48|3.57|3.43|3.42||3.45|3.47|3.43|3.51|3.52|3.6|3.61|3.68|3.73|3.7|3.67|3.73|3.8|3.96|3.94|3.92||3.92|4.06|4.04|4.08|4.02|3.96|3.88|3.92|4.02|3.74|3.75|3.75|3.67|3.58|3.47|3.51|3.4|3.47||3.83|3.86|4.02|4.15|4.01|4.1|4.17|4.2|4.29|4.31|4.34|4.42|4.41|4.28|4.35|4.32|4.18|4.25||4.53|4.44|4.41|4.33|4.37|4.43|4.36|4.49|4.4|4.37|4.31|3.81|3.72|3.54|||3.38||3.38|3.4|3.35|3.18|3.11|3.2|3.27|3.33|3.31|3.32|3.25|3.14|3.08|3.07|2.98|2.93|3.03|3.01|3.11|3.18|3.21|3.18|3.17|3.13|3.1|3.05|3.18|3.22|3.25|3.28|3.33|3.26|3.24|3.28|3.3|3.31|3.27|3.42|3.49|3.53|3.6|3.59|3.62|3.75|3.62|3.57|3.57|3.8|3.71||||3.53|3.41|3.36|3.39|3.41|3.37|3.38|3.4|3.55|3.62|3.6|3.58|3.48|3.26||3.23|3.21|3.3|||3.36|3.4|3.42|3.43|3.65|3.62|3.51|3.62|3.65|3.63|3.57|3.42|3.4|3.51|3.55|3.33|3.42|3.4|3.43|3.23|3.31|3.18|3.12|3.17|3.16|3.24|3.29|3.26|3.15|3.12|2.83|2.68|2.64|2.61|2.62|2.41|2.34|2.26|2.16|2.15|2.27|2.36|2.28|2.29|2.58|2.68|2.73|2.7|2.65|2.65|2.74|2.72|2.75|2.78|2.9|3|3.07|3.04||2.93|2.87|2.99|3.16|3.18|3.24|3.25|3.28|3.37|3.57|3.6|3.74|3.7|3.62|3.66|
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP|70.227|70.4849|72.9879|75.8444|77.1914|73.4752|72.3574|75.4909|76.0832|76.9239|73.8764|73.8191|75.1852|76.045|77.3825|77.2774|77.8602|75.9781|77.1437|75.0515|75.6724|78.6626|77.6691|78.7677|77.8697|79.0066|77.1341|76.6373|75.424|74.6311|74.1917|73.007|74.0292|76.4558|77.3061|75.5769|77.6213|79.7899|79.5129|76.6373|75.9495|75.2234|73.7251|71.4191|70.4268|70.5496|72.5816|73.6306|72.213|72.9029|70.2283|70.3795|69.9543|70.7954|70.8899|71.1734|74.1882|73.3754||73.6306|72.0618|69.6802|71.4758|69.4817|68.9147|69.0848|69.8975|68.4705|66.9111|63.9152|65.4179|66.6938|66.8072|66.4386|64.8981|64.8036|63.4805|63.1308|60.4468|60.6831|58.2259|58.7457|56.4492|54.9087|56.7043|59.842||59.1899|56.2696|57.2147|58.7929|60.8154||60.2578|60.5035|62.3842|63.8207|62.7528|63.6884|65.1249|60.6358|58.8402||56.7232|56.0333|58.9253|56.6854|59.2277|60.8154|60.1444|57.9707|58.5567|57.9235|56.4397|58.4149|59.8987|60.3429|62.6677|64.0665|61.5809|62.5354|63.1308|63.575|72.506|70.8426|69.614|68.9241|69.0092|68.7351|68.9903|70.4079|70.3701|70.1338|71.9862|71.816|||73.1958|72.7517|72.8462|72.0901|72.7706|72.6099|75.8043|77.7038|78.9135|80.3784|81.0494|82.7789|82.2213|82.1646|78.0819|77.4581|78.819|77.5148|77.2124|77.3542|76.5698|73.9425|75.8326|73.6306|72.109|73.2431|72.7706|72.6477|69.5195|69.9921|69.4723|69.4061|66.9867|67.5727|68.5272||72.7233|72.4209|71.7593|73.2148|72.487|71.7593|72.6572|71.8822|69.3967|68.7254|68.4073|68.1641|70.503|72.1495|73.8242|75.2181|77.5664|76.4437|77.8377|78.1183|79.0632|81.1495|80.0456|79.8584|80.4666|80.9811|79.3345|82.5435|82.7493|81.5705|77.0799|78.8761||80.0175|77.4728|80.8714|88.0754|91.5774|92.8431|96.1168|95.7457||96.5927|91.4728|90.9018|89.4743|89.3411|94.7845|94.2801|93.4522|93.4237|94.7845|95.0415|93.7662|93.4427|93.4046||94.223|95.4887|95.1842|96.4689|94.9558|95.9265|94.7179|90.5972|90.1975|90.4164|91.625|91.7963|93.4712|94.223|92.6909|92.3007|89.6456|88.2276|89.1507|88.5988|88.0373|89.1888
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP|160.6|163.15|156.75|156|155.65|152.8|148.35|146.85|147.5|145.6||145.15|146.5|146.35|145.25|144.7|145.75|143.85|140.6|140.85|142.45|142.25|136.85|136.8|136.8|136.5|137.05|134.3|136.25|137.3|137.3|135.75|126.7|125.9|125.65|125.5|124.5|126.4|128.2|129.5|128.5|128|122.15||130.1|129.05|126|126.55|128.4|129.85|129|128.7|128.3|129.55|130.5|131.85|125.9|128|128.1|129.8|128.15|129.5|130.55|133.3|127.85|127.5|128|129.05|127.15|127.2|128.4|133.45|132.6|131.55|130.85|127.65|128|129.3|127.5|126.55|115.5|112.6|111.6|115.05|117.35|116||115.15|114.3|114.55|114.35|114.25|111.7|113|111.5|111.2|111.15||112.8|112.4|112.75|111||105.65|104.75||103.8|105||103.55|105.05|108.15|109.2|109.85|111.3|109.3|109|111.65|108.35|111.6|111.1|112.65|111.75|114.95|113.4||110.9|109.1|110.2|112.65|110.75|111|115.65|115.75|116.05|117.7|117.05|116|119.7|117.3|117.6|118.65|118.7|119.15|117.65|116.1|115.65|110.1|108|106.35|105.2|103|102||103.55|104.7|100.9|102.45|103.5|104|103.55|103.4|102.2|102.85|102.55|102.9|102.05|100.75|101.3|101.6|103.1|101.55|101.8|99.65|100.8|100.7|96.85|96.25|101.65|101.95|102.25|103.5|104.95|106|107.55|106.3|104.65|106.05|109.65|110.15|110.95|112.7|111.95|111.1|108.1|108.65|108.8|106.8|105|103.95|103.2|103.1|103.8|105.85|108.5|108|108|104.5|101.25|103.75||103.25|102.5|102.7|103.05|103.15|101.35|100.5|102.7||103.6|103.5|102.9|101.15|102|103.2|102.4|103.4|102.55|101.7|102.65|103.3|104.55|105.45||104.15|102.25|102.35|101.65|102|101.9|100.3|104.6|104.1|105.35|106.7|106.35|107.1|111.8|112.15|115.2|117.05
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.62|1.62|1.64|1.64|1.64|1.64|1.65|1.66|1.65|1.64|1.65|1.66|1.65|1.65|1.65||1.66|1.67|1.66|1.66|1.65|1.65|1.65|1.65|1.65|1.66|1.66|1.66|1.64||1.64|1.63|1.61|1.62|1.62|1.63|1.63|1.62|1.63|1.64|1.64|1.64|1.62|1.62|1.62|1.62|1.62||1.61|1.58|1.57|1.59|1.6|1.61|1.59|1.63|1.66|1.65|1.65|1.65|1.63|1.68|1.69|1.7|1.73|1.73|1.73|1.74|1.74||1.74|1.74||1.74|1.71|1.7|1.71|||1.7|1.68|1.69|1.69|1.7|1.71|1.71|1.71|1.71|1.72|1.72|1.73|1.73|1.72|1.72|1.72|1.72|1.73|1.72|1.72|1.72|1.72|1.72|1.71|1.7|1.68|1.67|1.67|1.68|1.69|1.68|1.71|1.7|1.72|1.72|1.72|1.73|1.71|1.71|1.72|1.72|1.71|1.72|1.73|1.74|1.74|1.75|1.75|1.73|1.72|1.72|1.71|1.71||1.75|1.75||1.74|1.74|1.74|1.74|1.72|||1.74|1.73|1.73|1.69|1.73|1.71|1.67|1.67|1.67|1.67|1.63|1.63|1.65|1.64||1.64|1.63|1.64|1.63||1.62|1.62|1.62|1.62|1.62|1.62|1.63|1.63|1.65|1.64|1.63|1.62|1.62|1.63|1.63|1.62|1.61|1.6|1.59||1.59|1.58|1.57|1.56|1.56||1.57|1.57|1.59|1.59|1.59|1.58|1.58|1.57|1.57|1.55|1.54|1.55|1.55|1.56|1.56|1.57|1.57|1.57||1.57|1.57|1.57|1.57|1.57|1.57|1.56|1.57|1.57||1.57|1.57|1.57|1.57|1.57|1.59|1.58|1.58|1.59|1.59|1.6|1.6|1.61|1.61|1.6||1.6|1.59|1.61|1.61
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP|3000|3040|3096|3100|3165|3305||3348|3310|3300|3335|3375|3405|3505|3542|3530||3500|3500|3480|3451|3488|3450|3400|3370|3425|3535|3560||3600|3580|3450|3421|3375|3355|3279|3250|3275|3270|3299|3327||3270|3260|3280|3270||3326|3302|3347|3440||3530|3591|3500|3605||3460|3490|3500|3420|3400|3295|3184|3130|3021|3066|2999|2921|2965|2985||3000|2972|2979|2992|3070|2993|3001|3060|3050|3000|3020|2980|2990|2995||2995|3006|3080|3100|3160|3160|3170|3145|3180|3180|3136|3110|3133|3130|3079|||3080|3050|3041|2981|2950|2947|2995|2963|2960|2970|3014|2900||2998|3090|3040|2993|2903|2905|2930|2900|2870|2900|2950|2801|2950|3012|2964|2900|2833|2796|2750|2605|2800|2800|2755|2730|2790|2860|2810|3000|3120|3100|3100|3158|3194|3121|3121|3250|3250|3220|3322|3480|3560|3560|3560|3650||3600|3681|3704|3660||3678|3660|3650|3610|3700||3600|3595|3550|3300|3540|3560|3400|3400|3480|3479|3461|3500|3630|3601|3667||3621|3679|3650|3760|3550|3503|3790|3649|3761|3720|3750|3723||3800|3762|3620|3481||3345|3199|3199|3200||3110|3119|3196|3256|3160|3198|3100|3110|3000|3003|2801|3102|3157|3100||3110|3180|3325|3100|3380|3400|3470|3430|3400|3400|3299|3183|3260|3201|3170|3400|3600|3606|3800|3854|3601|3601|3701|3770|3780
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP|10469|10495|10498|10430|10277|10196|10339|10121|10221|10254|10203|10299|10387|10424||10266|10174|9566|9361|9380|9400|9362|9270|9122|9025|9023|8950|8917|8890|8859|8882|8921|8823|8886|8800|8669|8696|8660|8653|8761|8816|8821|9021|8783|8679|8646|8846|8944|8994|9073|9219|9147||9029|8957|8853|8750|8684|8838|8487|8431|8438|8428|8372|8285|8247|8316|8403|8400|8171|8342|8280|8188|8172|8075|8198|8074|8211|8140|8159|8230|8216|8234|8220|8325|8480||8440||8541|8450|8414|8501|8494|8626|8768|9088|9184|9180|9125|8993|||8996|8900|8943|9390|9350|9465|9426|9293|9150|8978|9036|8922||8715|8680|9098|9023|9030|9146|9180|9199|9249|9305|9415|9485|9418|9370|9296|9250|9250|9120|9023|9082|8989|8875|8779|8863|9037|8817|8775|8915|9044|8864|8967|8656|8643|8610|8624|8618|8610|8643|8722|8811|8793|8521|8537|8600|8642|8794|8705|8689|8801|8900|8793|8750|8650|8850|8501||8760|8645|8661|||8702|8656|8595|8504|8375||8383|8673|8783|8750|8949|8867|8774|8969|9034|9024|9159|9171|9388|9402|9433|9589|9449|9355|9296|9331|9294|9455|9523|9100|9446|9521|9263|9360|9200|9150|9062|9001|9084|9002|9100|9158|8616|8878|8659|8551|8733|8744|8847|8600|8601|8755|8649|8520|8650|8646|8650|8742|8803|8471|8500|8689|8450|8341|8178|8236|8396|8303|8444|8550|8599|8281|7921|8000|8241
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP|652.6|643.55|643.2|651.05|646|647.1|647.3|621.3|632.8|611||610.2|619.05|630|625.85|630.4|642|634.4|634.5|627.15|622|630.25|628.3|641.7|644.8|633.5|618.8|600.85|593.2|599.15|598.05|598.85|600|585|585.15|582.25|581.2|590.1|588|569.5|553.6|550|549.95||549.55|548.05|548.55|543.25|548|553.35|558.9|547.05|549.25|550|552.1|548.1|537.2|526|526.3|523.25|529|527.15|525|524.85|521.1|523.35|520.2|518.15|517.05|511.05|518.6|519|482.75|476|487.5|516.1|524.45|444|535.6|512.6|506|503.2|502.45|481|491.9|461||457.3|452.5|451.5|458|455.65|463.65|473|480.15|479.7|479.8||474.2|473.95|471.3|464.65||459|448.25||448.35|449.55||446.3|450|451.1|467.05|467.3|458.35|455.7|454.7|455.05|453.25|445|449.05|454.05|456|461.05|450.05||462.45|454.85|449|449.85|442.9|449.1|470.05|470.5|470|473|479.3|467.3|474.5|471.2|468.1|467.85|461|461|459.5|455|457.3|464.4|448.55|435.55|451.15|456.8|457.25||462.7|457.25|468.1|480.15|482.15|481.35|480|482|482.9|480|494|504|487.25|475.6|470.95|463|471.5|477.75|491.9|470.2|470.25|470.4|452.65|437.35|448.75|455.55|477|473.35|471|475.25|475.7|483|465|459.4|434.95|423|418.45|418|417.5|415.8|413.9|412.15|413.55|416.35|413|414|413.5|412|415.5|425|427.15|408|405.3|408.65|408.4|415.6||431|425.3|425.2|432.55|435.2|432.15|420.05|417.9||422.05|423|415|422.5|422.15|424.15|409.3|414.5|417.55|415.05|411.5|415|427|429.6||438.65|440.7|442.1|431.05|425|426.6|423|434.15|439|423.45|416.05|411.35|423.05|439.05|431.8|425.15|411.05
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP|40|40.05|40|40|40.1|40|40|40|40|40.05|40.1|40.05|40.05|40|40.1|40.15|40.2|40.2||40.2|40.3|40.2|40.15|40.2|40.05|41.8|41.4|41.45|41.5|41.45|41.6|41.65|41.55|41.4|41.55|41.3|41.05|41.2|41.3|41.3|41.35|41.3|41.3|41.4|41.4|41.2|41.4|||41.3|41.3|41.3|41.45|41.45|41.6|41.55|41.55|41.6|41.7|41.8|41.6|41.55|41.5|41.45|41.55|41.75|41.85|41.8|41.9|41.85|41.85|41.75|41.8|41.6|41.45|41.3|41.25|41.3|41.5|41.5|41.5|41.45|41.4|41.3|41.4|41.05||41|40.95|40.9|40.8|40.8|40.75|40.8|40.8|40.7|40.85|40.75|40.8|40.85|40.9|40.85|40.7|40.65||||40.65|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.6|40.55|40.55|40.45|40.5|40.4|40.35|40.4|40.5|40.5|40.5|40.45|40.45|40.55|40.5|||40.35|40.45|40.4|40.3|40.2|40.4|40.3|40.05|40|39.9|39.8|40.05|39.95|39.95|39.9|39.9|39.8|39.8|39.6|39.55|||||||||39.55|39.5|39.55|39.5|39.45|39.4|39.3|39.3|39.2|39.2|39.1||39.1|39.05|39.05|39.15|39.1|38.95|39.1|39.1|39.1|39.05|39.1|39.3|39.25|39.15|39.15|39.2|39|39|39.15|39.1|39.15|39.2|39|39.2|39.15|39.25|39.1|38.95|38.7|38.75|38.7|38.65|38.6|38.9|39.2|38.9|38.7|38.7|38.6|38.55|38.35|38.4|38.55|38.55|38.4|38.5|38.5|38.25|38.5|38.4|38.3|38.25|38.5|38.6|38.5|38.4|38.45|38.65|38.6||38.9|38.95|38.95|38.9|38.8|38.9|38.9|38.75|38.9|38.9|39.4|39.5|39.6|39.65|39.65|39.75|39.8|39.9|39.9|39.85
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP|144|142|144|142.5|144|141.5|138.5|136.5|136|135|134.5|131.5|133|135.5|137.5|136|130.5|131||130|130.5|134|128.5|126.5|125.5|128|127|123.5|124.5|126|125.5|127.5|125|126|131.5|132|128.5|126.5|127|126.5|124.5|123|122|120|121|117|116.5|||117|116.5|117|114|116.5|117|118|116|116.5|116|113.5|113.5|114.5|115|115|114.5|114.5|114.5|114.5|112|111|109|112.5|111.5|112|112|111.5|109.5|110.5|108.5|111.5|111|109|105.5|100.5|100|100||99.4|98.3|98.5|99.9|101.5|102|104|106|105.5|105|104.5|104.5|105.5|105.5|105|106|105||||105.5|104.5|103|103|105|105|104.5|104.5|103|103|103|103|105.5|104|104.5|106|108.5|109.5|109.5|108|106.5|106.5|105.5|||106|105.5|102.5|103.5|104.5|105.5|105.5|104|104|102|102.5|103|104|102.5|102|103|102.5|100|99.4|100.5|||||||||99.5|98.4|98.2|99.8|99.8|99.1|99.6|98.2|96.8|96.1|95.1||95.5|94.1|96|98.1|97.7|96|98.4|97.6|97.7|100|101|103.5|102|101.5|102|104|104|103.5|103.5|105|104|103.5|102.5|101|99.1|100|99.1|98.1|95.5|97.3|97.6|98.5|97.2|97.2|96.7|97|94.3|93|91.7|91|90.7|89.3|89.6|89.8|88|86.8|86.4|83.2|90|93|90.7|92.7|96.3|96.9|93.1|97.2|93|95.4|97.2||100.5|101.5|99.7|97.1|93.2|91.2|93.8|95.6|97.7|101|108|109|111|111|111.5|111|111.5|110.5|113.5|114
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261|261|261|261|259|257|252|251|248|246|247|246|250|252|256|251|246|245|240|244|243|219|212|210|224|240|249|255|256||256|264|260|255|260||271|275|272|287|296|298|303|305|307|310|313|313|314
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP|109.5|109|109.5|109.5|108.5|109|108.5|108.5|107.5|108|109|109|110|109.5|110|110|111.5|110.5||110|109|108.5|108|107.5|107.5|107|107|107.5|107.5|107|108|109|109.5|109|113.5|113.5|114|112.5|115|116|116|116.5|116.5|116.5|116|117|117|||117|116.5|115.5|115.5|116.5|114|112.5|112.5|112.5|113.5|114|113.5|113|113|113|112|112|112.5|112.5|113|113|112.5|112.5|112|112|110|111.5|111.5|112.5|113.5|114|113.5|114|114|114|114|114.5||114|114|113|113|113.5|112.5|113|113.5|114.5|114.5|113.5|114|114.5|115|114|114.5|114.5||||115.5|114.5|114|113|113|113.5|113|112.5|112.5|111|111|110|112|111.5|111.5|112|113.5|113|112|112|112|111|111.5|||112|112|111|110.5|110|109|109.5|109.5|109|108.5|108.5|110|110.5|111|109.5|109|108|107.5|107|107|||||||||106.5|106.5|105.5|106|106.5|106|105.5|105|105|105.5|105||105|105|105|106|105|105|106|105|104.5|104.5|104.5|105.5|106|105.5|105|106|106.5|107.5|109|109|109|109|107.5|107.5|107|108|107.5|107|106.5|106|106|106|106.5|106.5|106|105.5|105.5|105.5|104.5|104.5|104|103|103.5|103|102|102|101.5|101|101.5|102|100.5|101|103|102|101|101.5|100|101.5|103||105|105|105.5|105.5|105.5|104.5|104|103|106.5|108|111.5|110|111|112.5|112|112.5|113.5|113.5|115|114.5
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP|13.65|13.55|13.49|13.51|13.6|13.56|13.52|13.64|13.82|14.15|13.97|14.28|14.34|14.44|14.46|14.42|14.34|14.35|14.26|14.37|14.47|14.69|14.71|14.27|14.14|14.06|13.88|13.74|13.59|13.61|13.59|13.51|13.46|13.53|13.46|13.35|13.3|13.3|13.25|13.53|13.67|13.2|13.18|13.65|13.56|13.56|13.8|13.96|14.13|14.3|14.15|14.04|13.98|14.15|14.17|14.11|14.29|14.57|14.79|14.71|14.93|14.77|15|14.85|14.35|14.36|14.97|14.87|14.64|14.61|14.82|14.81|15.06|15.22|15.24|15.21|15|14.72|14.61|14.86|14.77|14.72|14.66|14.53|15.02|14.76||14.9|14.86|14.93|14.82|14.66|14.49|14.53|14.51|14.48|14.23|14.21|14.15|14.07|13.98|13.98|||13.98|13.93|13.96|14.17|14.17|13.83|13.77|13.75|13.67|13.6|13.58|13.52||14.02|14.23|14.01|14.28|14.15|14.54|15.51|15.08|14.83|15.12|14.66|14.44|14.25|14.55|14.55|15.21|15.13|17.21|17.37|17.05|17.17|17.16|17.3|17.37|17.8|17.56|18.25|18.26|18.8||18.77|18.5|17.79|17.21|17.22|17.37|17.14|16.75|16.93|17.43|17.32|17.11|17.28|17.74|17.29|16.73|17.21|17.18|17.3|17.41|17.16|17.13|16.56|16.91|16.93|16.52|16.31|16.35|16.58|16.81|16.71|16.47|16.58|16.75|17.31|17.16|17.2|17.01|17.09||17.08|17.53|16.82|16.65|16.31|16.05|15.69|15.27|15.35|15.46|15.6|15.56|15.61|15.35||15.54|15.42|15.45|15.23|15.03|15.07|14.33|14.07|14.02|14.31|14.14|14.8||15.26|14.82|14.98|14.03|14.17|14.29|14.04|13.85|13.99|13.86|13.34|13.1|12.96|13.23|13.28|13.07|13.54|13.14|12.56|12.68|13.06|13.48|13.64|13.89|14.77|14.15|14.25|14.96|15.15|15.12|15.41|15.32||15.11|14.9|14.85|14.99
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP|58.8|58.8|58.8|59|58.7|58.6|58.9|59|58.6|58.6|58.8|58.7|59.2|59.2|59.3|59.7|60|59.7||60.1|60.8|61|60.9|61.2|61.2|59.9|59.6|59.5|59.3|59.3|59.2|59.5|59.5|59.2|59|59|59|59|59.5|59.6|59.6|60|59.9|60|59.9|59.9|59.8|||59.6|59.6|59.6|60|59.5|63.8|63.9|64|64.3|64.2|64.3|64.3|64.3|64.1|64.3|63.8|63.9|63.6|63.6|63.6|64|64|63.4|63.3|63.3|63.2|63.1|62.9|62.6|62.6|62.6|62.7|62.9|62.5|62.3|61.6|64.2||63.7|63.2|63.2|63.5|63.8|63.8|64.2|64.7|65.1|65.4|65.1|64.6|64.4|64.1|64|63.7|63.3||||63.5|63.7|63.8|64.1|63.7|63.4|63.2|63.2|62.6|62.2|62.3|62.1|62.6|62.4|62.4|62.9|63.6|63.6|63.5|63.2|62.7|62.1|63.6|||63.4|63.4|62.7|62.9|62.6|62.4|62.2|62.2|62.2|62.1|62.3|62.7|62.8|62.8|63.4|62.7|62.3|63.6|62.9|62.9|||||||||62.9|62.7|62.9|63|62.8|62.7|62.6|61.9|62.2|62.6|63.5||63.7|63.1|63.6|64|63.7|63.4|63.9|63.5|63.6|64.5|64.6|65.2|65.6|65.5|64.7|64.6|64.2|65.2|65.9|66.2|65.5|65.8|65|64.5|64.1|64.9|64.9|64.7|64.6|65.1|64.6|63.6|63.3|63|63|63.3|62.8|63.1|63.2|63.2|62.5|62.4|61.6|60.4|59.3|59.1|58.7|58.3|58.4|58.6|58.5|58.8|60.2|60.5|59.4|60|59.2|61.1|61.6||63.1|61.9|62.1|62|61|60.6|61|60.8|61|60.1|62.2|62.1|62.6|63.3|63.3|63.3|63.1|61.4|62.3|62.6
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.83|0.84|0.86|0.82|0.8|0.8|0.79|0.81|0.81|0.85|0.88|0.88|0.88|0.89|0.89|0.88|0.88|0.93|0.94|0.95|0.93|0.99|0.96|0.92|0.93|0.85|0.82|0.87|0.85|0.81|0.81||0.85|0.86|0.83|0.84|0.83|0.84|0.84|0.87|0.89|0.89|0.86|0.86|0.86|0.8|0.79|0.78||0.8|0.83|0.88|0.92|0.9|0.88|0.89|0.86|0.91|0.89|0.9|0.86|0.83|0.81|0.8|0.79|0.76|0.77||0.78|0.79|0.82|0.82|0.81|0.83|0.85|0.89|0.9|0.93|0.97|0.97|0.97|0.98|0.95|0.93|0.9|0.85||1.03|1.04|1.02|1.03|1.06|1.09|1.09|1.1|1.13|1.13|1.15|1.14|1.17|1.14|||1.09||1.13|1.16|1.2|1.17|1.13|1.28|1.29|1.35|1.39|1.44|1.4|1.38|1.41|1.38|1.33|1.33|1.36|1.36|1.42|1.47|1.53|1.53|1.58|1.57|1.51|1.47|1.51|1.55|1.58|1.58|1.65|1.57|1.57|1.61|1.58|1.64|1.6|1.63|1.66|1.66|1.65|1.68|1.76|1.8|1.81|1.82|1.88|1.98|1.88||||1.79|1.72|1.74|1.78|1.8|1.81|1.8|1.93|1.92|1.88|1.92|1.87|1.77|1.63||1.6|1.59|1.67|||1.74|1.78|1.76|1.79|1.89|1.86|1.72|1.88|1.91|2.06|2.07|1.86|1.83|1.9|1.66|1.55|1.56|1.52|1.51|1.37|1.43|1.41|1.33|1.35|1.43|1.53|1.47|1.51|1.31|1.33|1.03|0.96|1.01|0.96|0.89|0.79|0.77|0.73|0.75|0.74|0.79|0.85|0.86|0.86|0.88|0.97|0.94|0.96|0.98|0.99|0.96|0.94|1.01|1.03|1.05|1.02|1.1|1.09||1.02|1|0.99|1.13|1.12|1.13|1.13|1.13|1.14|1.14|1.2|1.28|1.26|1.27|1.22|
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP|3.48|3.5|3.5|3.57|3.53|3.53|3.56|3.55|3.55|3.49|3.48|3.51|3.51|3.49|3.49|3.49|3.49|3.46|3.44|3.44|3.48|3.51|3.49|3.47|3.46|3.4|3.39|3.39|3.39||3.39|3.39|3.37|3.35|3.34|3.33|3.33|3.35|3.36|3.38|3.36|3.33|3.32||3.33|3.33|3.36|3.35|3.32|3.25|3.23|3.22|3.22|3.26|3.38|3.37|3.37|3.34|3.32|3.32|3.34||3.37|3.37|3.38|3.33|3.31|3.32|3.31|3.31|3.33|3.34|3.32|3.32|3.33|3.32|3.31|3.31|3.3|3.32|3.35|3.34|3.31||3.35|3.33||3.32|3.31|3.33|3.35|||3.36|3.34|3.34|3.35|3.31|3.29|3.3|3.32|3.35|3.35|3.33|3.4|3.4|3.4|3.38|3.35|3.3|3.28|3.25|3.23|3.24|3.25|3.23|3.25|3.29|3.3|3.35|3.33|3.41|3.46|3.49|3.49|3.5|3.47|3.45|3.43|3.46|3.45|3.44|3.41|3.41|3.45|3.45|3.44|3.46|3.49|3.49|3.48|3.51|3.48|3.43|3.41|3.43||3.5|3.52||3.57|3.59|3.59|3.61|3.61|||3.6|3.63|3.68|3.7|3.69|3.68|3.7|3.68|3.66|3.64|3.63|3.61|3.58|3.58||3.67|3.69|3.66|3.69||3.69|3.7|3.72|3.7|3.69|3.66|3.67|3.61|3.73|3.77|3.77|3.78|3.77|3.74|3.74|3.78|3.79|3.73|3.78||3.8|3.73|3.69|3.69|3.67||3.69|3.66|3.68|3.67|3.66|3.64|3.65|3.63|3.64|3.65|3.64|3.64|3.66|3.69|3.64|3.64|3.64|3.66||3.68|3.64|3.63|3.62|3.62|3.62|3.6|3.59|3.58||3.65|3.61|3.6|3.57|3.51|3.53|3.51|3.5|3.5|3.5|3.54|3.61|3.63|3.66|3.63||3.64|3.6|3.62|3.69
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|156.3107|156.3107|156.3107|156.3107|156.3107|156.3107|157.2816|157.2816|158.2525|157.2816|158.2525|158.2525|158.2525|158.2525|159.2233|159.2233|159.2233|159.2233|159.2233|160.1942|161.1651|161.1651|161.1651|162.136|162.136|162.136|162.136|163.1068|||163.1068|162.136|164.0777|165.0486|165.0486|165.0486|164.0777|163.1068|162.136|163.1068|161.1651|160.1942|||||162.136|162.136|164.0777|164.0777|165.0486|166.0195|166.0195|163.1068|160.1942|159.2233|159.2233|158.2525|158.2525|158.2525||158.2525|155.3398|155.3398|157.2816|159.2233|161.1651|163.1068|159.2233|157.8126|158.7355|160.5813|161.5041|160.5813|159.6584|160.5813|162.427|165.1957|166.1185|167.9643|167.9643|168.8872|169.8101|168.8872|168.8872|169.8101|169.8101|170.7329|169.8101|169.8101||||169.8101|168.8872|169.8101|168.8872|167.9643|167.9643|165.1957|161.5041|164.1662|165.0536|165.941|165.941|165.941|165.941|165.941|165.0536|165.0536|166.8284|165.941|164.1662|163.2788|164.1662|163.2788|162.3914|163.2788|162.3914|165.0536|162.3914|169.4905|169.4905|171.2653|172.1527|172.1527|173.0401|174.8148|173.9274|173.9274|171.2653|||172.1527|171.2653|172.1527|174.8148||173.9274|176.5896|180.1391|180.1391|181.0265|181.0265|181.0265|181.0265|181.0265|180.1391|181.0265|180.1391|179.2518|179.2518|181.0265|180.1391|179.2518|181.0265|179.2518|173.0401|171.2653|172.1527|172.1527|171.2653|170.3779|170.3779|173.0401|171.2653|170.3779|170.3779|169.4905|169.4905|170.3779|171.2653||173.9274|174.8148|173.9274|172.1527|172.1527|172.1527|171.2653|168.6031|170.3779|169.4905|172.1527|173.9274|173.9274|173.0401|174.8148|174.8148|173.9274|174.8148|176.5896|176.5896|176.5896|177.477|177.477|177.477|178.3644|176.5896|176.5896|177.477|178.3644|177.477|181.0265|181.9139|185.4635|181.9139|181.0265|178.3644|178.3644|172.1527|169.4905|168.6031|167.7158|168.6031|167.7158|167.7158|167.7158|166.8284|167.7158|168.6031|168.6031|169.4905|166.8284|167.7158|166.8284|165.0536|167.7158|172.1527|175.7022|175.7022|173.9274||174.8148|177.477|176.5896|170.3779|171.2653||174.8148|177.477|173.9274|176.5896|181.9139|184.5761|186.3508|186.3508|185.4635|187.2382|187.2382|188.1256|188.1256
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP|14.74||14.78|14.72|14.72|14.96||14.98|14.98|14.96|14.94|14.96|14.84|14.86|14.94|14.94|15|14.9|14.72|14.68|14.86|14.66|14.6|14.7|14.66|14.8|14.8|14.7|14.22|14.16|14|13.92|14.02|13.98|13.86|13.78|13.78|13.74|13.86|13.9|14.08|14.18|14.18|14.16||14.02|13.94|13.92|14.04|14.14|14.26|14.2|14.02|14|13.9|14.14||14.22|14.26|14.3|14.24|14.14|13.9|13.9|13.9|14.22|14.32|14.3|14.68|14.8|14.82|14.76|14.66|14.62|14.62|14.64|14.24|14.4|14.62|14.58|14.54|14.54|14.58|14.4|14.42|14.36||14.06|13.92|13.92|13.92|13.88||13.94|13.88|13.74|13.62|14|14.08|14.64|14.76||||14.8|14.76|14.52|14.64|14.84|14.74|14.3|13.9|13.96|13.74|14.06|13.66|13.34|13.5|13.38|13.6|13.8|14|14|14.34|14.52|14.86|14.7|14.78|14.88|14.84|14.8|14.86|15.06|15.06|15.18|15.4|15.44|15.58|15.8|15.5|15.78|16.08|16.04|16.2|15.98|15.76|15.74|15.58|15.82|15.3|15.14|15.36|16.04|16.06|15.7|15|14.7|14.62|14.56|14.72|14.88|14.9|14.96|14.94|14.96|14.82|14.88|14.86|14.96|14.84|14.84|||14.72|14.8|14.88||14.92|15.02|14.72|14.84|14.6|15.28|15.64|15.44|15.8|15.8|15.96||16.06|16.12|16|16|16.22||16.06|16.32|16.28|16.48|16.34|16.2|16.14|15.9|15.66|15.64|15.64|15.56|15.42|15|14.9|14.88|14.82|14.72|14.64|14.5|||14.74|14.7|15|15|15.1|15.2|15.2|16.3|16.32|16.16|15.7|15.5|15.4|15.52|15.52|16|16.06|16.18|15.82|15.72|15.62|16.02|15.42|15.54|16.24|16.24|16.34|16.7|17.44|17.68|18.1|18.48|18.2|18.3|18.56
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP|2724.95|2698.95|2685.55|2738|2705.55|2705.55|2596.2|2559.3|2549.8999|2538||2530.3|2532|2515|2522|2512|2450.05|2500|2516.7|2552.75|2505|2518|2460.5|2441|2500.1001|2447|2435|2388.05|2375.25|2370.1001|2345.05|2331.3501|2308.75|2309.1001|2269.3501|2251|2260|2240.1001|2231.8501|2250|2243|2251.8501|2236.05||2218.1499|2218|2191.8501|2199|2250.1001|2268.55|2342|2356.55|2352.95|2341.3501|2326.8501|2321.1499|2313.6499|2320.25|2314.3999|2290|2295.05|2362.25|2350.8501|2335.1499|2323.8501|2255.75|2244.8|2247.1499|2225.95|2220.05|2254.7|2196.05|2212.5|2255|2455|2408.8999|2379.1499|2326.55|2330|2326|2315|2312.75|2325.05|2329.2|2288|2295.05||2250|2235|2240|2258.5|2263.05|2255|2212.8501|2212|2253.05|2257.6001||2248|2261.05|2245|2305.55||2300.1001|2311.5||2280|2254.25||2213.3501|2185|2156.2|2230.05|2257.1001|2279|2253.05|2241.05|2251.95|2150|2170.05|2150.6001|2121.3|2142.05|2170|2185||2201.3501|2188.8999|2164.25|2110.05|2130.25|2102.2|2080|2100.05|1985.05|1992.05|2008|2032.6|2075.05|2091.1499|2091|2118.8|2098|2067.25|2034.1|1941.5|1901.15|1910|1927|1931.55|1891.6|1881.1|1872||1942|1950|1946|1945.55|1969|1965.15|1958.55|1970|1949.45|1946.25|1932|1947.55|1937.5|1944.15|1939.25|1931.6|1946|1940|1925.55|1905.1|1922.05|1912.25|1850|1830.65|1874.55|1893.1|1952.35|1941.45|1936.15|2007|2021|2007.05|1992|2036.15|2051.05|2041.25|2036|2053.2|2050.7|2038.95|2030.6|2023.35|2009.3|2046.55|2054.05|2071.2|2105.55|2120|2113|2151|2188.05|2231|2266|2347|2331.1001|2326.6001||2322.25|2216.75|2189.6001|2172.8999|2158.55|2088.55|2064|2065.6499||2051|2096.95|1993.1|1970|2041.25|2015.55|1986|2014|2010.25|1953.75|2079.55|2096|2174|2191.3999||2182|2162.3501|2151|2157.05|2135|2170.8501|2171|2375|2546.95|2531.1499|2523.8501|2505|2469.2|2444|2405|2431.05|2440.05
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP|1.138|1.147|1.161|1.16|1.157|1.174|1.178|1.18|1.181|1.184|1.185|1.191|1.194|1.19|1.194|1.186|1.191|1.201|1.19|1.212|1.212|1.2|1.196|1.187|1.18|1.18|1.185|1.186|1.174|1.165|1.164|1.172|1.17|1.135|1.147|1.136|1.123|1.163|1.176|1.17|1.159|1.16|1.139||||1.082|1.09|1.148|1.165|1.175|1.189|1.197|1.189|1.186|1.19|1.176|1.176|1.175|1.173|1.183|1.21|1.205|1.195|1.183|1.216|1.224|1.202|1.195|1.199|1.221|1.171|1.147|1.146|1.155|1.145|1.148|1.154|1.183|1.168|1.149|1.14|1.141|1.125|1.132|1.127|1.114|1.104|1.109|1.099||||1.13|1.137|1.14|1.123|1.125|1.13|1.135|1.128|1.133|1.143|1.153|1.139|1.119|1.102|1.094|1.061|1.066|1.051|1.041|1.034|1.035|1.024|1.01|1.018|1.018|1.02|1.042|1.052|1.085|1.06|1.1|1.12|1.12|1.166||1.145|1.14|1.143|1.14|1.125|1.128|1.119|1.125|1.115|1.124|1.118|1.114||1.14|1.181|1.186|1.221|1.211|1.204|1.214|1.2|1.221|1.211|1.25|1.243|1.233|1.266|1.263|1.251|1.247|1.212|1.225|1.265|1.28|1.281|1.29|1.33|1.304|1.303|1.301|1.295|1.295|1.274|1.274||1.265|1.263|1.315|1.331|1.335|1.335|1.321|1.321|1.32||1.32|1.36|1.35|1.353|1.36|1.35|1.361|1.379|1.38|1.397|1.387|1.379|1.379|1.36|1.39|1.399|1.391|1.38|1.402|1.43|1.433|1.44|1.446|1.452|1.45|1.46|1.458|1.461|1.455|1.435|1.433|1.441|1.45|1.433|1.423|1.423|1.423|1.426|1.431|1.43|1.421|1.424|1.441|1.432|1.428|1.428|1.45|1.464|1.449|1.471|1.467|1.452|1.441|1.426|1.426|1.415|1.445|1.415|1.44|1.44|1.473|1.482|1.495|1.473|1.5|1.501|1.473|1.522|1.522
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP|14.4|14.4|14.4|14.45|14.35|14.7|14.65|14.4|14.4|14.65|14.85|14.8|15.15|15.3|15.3|15.25|15.4|15.45||15.5|15.55|15.55|15.55|15.65|15.45|15.381|15.3333|15.4286|15.4286|15.4286|15.5714|15.6667|15.4762|15.4762|15.4286|16.25|16.25|16.05|16.25|16.4|16.5|16.4|16.35|16.35|16.35|16.25|16.2|||16.45|16.45|16.55|16.7|16.65|16.7|16.75|16.7|16.7|16.7|16.7|16.65|16.6|16.45|16.5|16.3|16.3|16.3|16.25|16.4|16.5|16.7|16.6|16.55|16.45|16.25|16.1|16|16.05|16|16.1|16.05|16.1|16.15|16.1|16.1|16||15.85|15.9|15.8|15.75|15.65|15.65|15.7|15.65|15.75|15.8|15.85|15.75|15.75|15.7|15.6|15.65|15.4||||15.35|15.35|15.45|15.5|15.55|15.6|15.45|15.35|15.25|15.2|15.2|15.15|15.7|15.9|15.9|16.1|16.1|16|16.05|15.95|15.95|15.9|16.05|||16.1|16.15|16|16.15|16.25|16.4|16.35|16.25|16.1|15.95|16.05|16.15|16.2|16.3|16.25|16.15|16.1|16.05|16|15.9|||||||||15.9|15.9|16|15.9|15.95|15.85|15.9|15.9|15.95|15.9|15.8||15.8|15.7|15.9|15.95|16|16|15.95|15.9|15.85|15.9|15.9|15.95|16.15|16.1|16.05|15.95|15.85|15.95|15.9|16.1|16.1|16.1|16.1|16.05|15.9|16.25|16.35|15.95|15.9|15.8|15.75|15.8|15.65|15.95|16.05|15.8|15.5|15.95|16.3|15.85|15.2|15.3|15.3|15.1|14.95|14.9|14.85|14.75|14.6|14.45|14.3|14.05|14.35|14.5|14.25|14.45|14.4|14.2|14.35||14.5|14.75|14.7|14.6|14.7|14.55|14.65|14.85|14.85|14.85|15.15|15.05|15.3|15.8|15.7|16|16.1|16.05|16.35|16.1
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP|148.5|144|137.5|141|138|137.5|137.5|138.5|137|136.5|137.5|135|140.5|143|150|154|151|149.5||150|151.5|160|160|160|161|155|150|144.5|142|138.5|139|145|143|142|139.5|140|142.5|134.5|132|130|132|136|126|121|113.5|111.5|110.5|||111|111|112.5|112.5|109.5|108|108.5|112.5|110|110|111|108|109|109.5|108.5|108|107.5|104|98.8|98.1|98|101|98.7|97.3|99.4|98.7|98.7|98.2|97.9|99.5|103|102|108|114|114|112|110||109|107.5|108|108.5|111.5|113|113.5|115|113.5|113|110|110.5|100|102.5|102|97.6|94.5||||92.9|91.4|93.6|96.5|97.3|97.8|98.3|98.1|98.1|97.5|96.6|95.3|97.2|99.5|96|98|101.5|104.5|103|101.5|102.5|102|103.5|||103.5|105|103.5|104.5|102|99.5|98.8|98.6|97|96.5|96.1|97.7|98|98.8|99.5|102|103|99.5|96.5|95.1|||||||||93.1|90.2|91.6|92.2|92.7|92|89.8|89|89.2|90.1|88.8||88.6|88.8|87.7|86.2|85.7|88.5|84.1|83.4|81.6|85.5|87.7|89.3|88.1|87.8|86.5|87.6|86.4|85.7|88.6|88.3|85.7|84|83.8|81.7|78.3|80.5|80.8|82|82.4|79.8|79.5|81|79.5|81.2|78.2|78.1|77.5|78.2|79.4|78.3|77.3|77.4|78|76.9|77|80.5|78.6|77.6|76|74.4|71.1|68|66.6|65.2|63|64.8|63.2|64.4|63.7||65.3|65.4|65.6|63.7|61.8|59.9|62|62.3|64.9|66.3|70.4|76|77.4|77.9|80.7|81.9|82.5|81.5|82.8|80.7
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP|2.83|2.93|2.9|2.9|2.88|2.88|2.93|3.04|2.88|2.81|2.87|2.86|2.96|3.04|3.06|3.05|3.08|3.15|3.15|3.17|3.19|3.22|3.17|3.08|3.06|2.99|2.91|2.92|2.94|2.86|2.91||2.95|2.97|2.93|2.97|2.97|2.97|2.99|3.01|3.11|3.04|2.99|3|3.04|3.05|2.97|2.92||3.1|3.21|3.2|3.27|3.21|3.15|3.06|3.03|3.08|3.13|3.16|3.1|3.13|3.15|3|2.97|3.12|3.11||3.27|3.32|3.36|3.21|3.19|3.22|3.25|3.32|3.26|3.29|3.33|3.33|3.37|3.42|3.46|3.43|3.3|3.34||3.5|3.48|3.46|3.48|3.53|3.63|3.73|3.79|3.8|3.8|3.89|3.76|3.78|3.73|||3.56||3.58|3.62|3.64|3.57|3.56|3.51|3.55|3.62|3.59|3.54|3.62|3.63|3.75|3.67|3.67|3.61|3.74|3.65|3.84|3.87|3.97|4|4.07|4.07|3.98|3.93|3.88|3.88|3.9|3.86|3.99|3.98|4.05|4.11|4.09|4.3|4.29|4.32|4.3|4.24|4.26|4.25|4.28|4.24|4.22|4.16|4.26|4.3|4.16||||4.02|3.99|4|4.08|4.04|3.98|4.18|4.32|5.58|5.46|5.31|5.6|5.52|5.32||5.53|5.44|5.38|||5.19|5.17|4.93|4.93|5.1|5.15|5.21|5.32|5.09|5.12|5.37|5.28|5.21|5.35|5.16|4.96|4.87|4.45|4.18|3.79|3.88|3.96|4.02|4.05|4.16|4.32|4.31|4.4|4.27|4.13|4.34|4|4.09|4.28|4.26|3.97|3.88|3.72|3.44|3.44|3.6|3.84|3.5|3.33|3.53|3.75|3.73|3.86|3.88|3.72|3.78|3.8|3.7|3.8|3.78|3.73|3.88|3.93||3.7|3.83|3.89|4.14|3.82|3.69|3.55|3.54|3.55|3.73|3.74|3.78|3.77|3.74|3.66|
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP|44.75|44.5|45.1|45.5|46.3|44.85|45.9|45.55|42.35|42|42|41.6|43|43.35|42.7|43.05|42.65|43.1||43.25|42.6|42.5|43.75|42.2|41.05|40.6|40.75|42.8|42.8|42.8|42.65|42.85|42.95|42.6|42.2|43.35|43.5|44.6|45.3|49.1|48.7|47.7|47.25|46.6|47.3|48.1|48.15|||48.05|48.5|48.6|49.45|49.35|49.15|48.6|48.9|49.05|49.35|49.25|49.05|48.35|47.95|47.5|48.2|49|49.1|49|50.8|51.7|53|53.5|53.2|53.2|53.1|52.7|52.8|53.5|54.4|52.9|52.4|51.7|51.5|52.5|52.4|52.5||52.4|51.4|51.6|53.7|54.5|54.7|55.9|56.1|56.7|57.4|56.1|55.8|56.3|56.8|56.8|55.9|55.6||||54.7|53.7|53|54|53.9|53.6|53.6|56|55.5|55.5|56|56.7|57.2|55.7|56.4|58.2|59.3|59.1|60.3|59.1|59.5|58.7|56.7|||59.7|52.4|50.7|49.7|49.3|49.8|51.4|51.2|50.9|50.7|51.1|51.5|51|50.4|49.8|50.2|50.2|49.6|49.55|49|||||||||49|48.5|49|47.75|47.5|47.2|46.1|45.95|46.05|45.5|47.1||48.55|48.2|48.2|48.75|48.25|49.8|49.3|48.3|47.1|47.15|49.45|48.2|45.9|46.9|46.55|45.65|44.75|44.9|45|45.8|46.6|46.85|46.1|44.6|44.2|44.5|43.65|42.65|41.65|41.45|42.5|42.85|42.3|41.5|39.9|38.8|38|37.75|37.6|36.75|35.1|34.4|35.1|34.85|34.8|35.6|35.35|35|36.05|35.5|34.7|33.6|35.3|35.4|33.85|35.75|34.8|36.15|37.75||39.45|38.55|38.9|37.45|36|35.15|36.35|36.65|38.6|38.3|40.6|40.3|40.1|39.1|38.7|40.25|40.4|37.3|37.9|37
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP|42.85|42.85|42.25|42.25|42.1|42.25|42.25|42.8|41.9|42.65|43.35|42.55|44|44.7|46.7|48.3|49.25|49.15||48.8|50.3|51.2|51.4|50.7|51.5|52.2|49.4|48.8|49.347|49.2527|50.3849|49.8188|49.1583|48.9696|48.9696|52.6|52.6|51.3|52.2|53.9|53.7|54.5|54.8|54.6|54.6|54.6|56.6|||54.7|54|53.6|54.9|55.2|54|52.3|50.7|49.2|49.2|49.2|49.25|49.65|49.75|49.1|49.45|49.35|50.6|50.4|51.6|51.7|51.6|50.9|50.7|50.6|49.35|49.4|48.95|49.1|48.65|48.65|49.1|50|48.95|48.65|48.9|48.25||48|47.85|47.75|47.75|48.65|48.2|48.05|47.55|46.3067|42.8679|42.3968|41.8786|41.2191|40.7951|40.3712|40.7009|39.9943||||39.9472|40.3241|40.5125|40.7951|40.6538|40.5596|40.1356|40.5125|38.3455|37.686|36.6026|36.0844|36.8381|35.5191|35.1422|34.6241|35.0951|35.0951|34.9538|35.048|34.6241|34.4827|34.6712|||34.1059|34.1059|33.8232|33.9645|33.9645|33.9174|33.9174|33.8232|33.8232|33.5406|33.729|33.6348|33.5406|33.5406|33.3521|32.834|32.8811|32.5984|31.8447|31.6563|||||||||31.5621|31.5621|31.7505|31.5621|31.3265|31.091|31.091|30.9026|30.9497|30.667|30.3373||30.4786|30.1488|30.6199|30.667|30.3844|30.0546|30.0075|29.9133|29.8662|30.3373|30.3373|30.5728|30.5728|30.667|30.6199|30.1488|29.9604|29.7249|30.243|30.3844|30.3373|30.4315|30.243|30.2902|30.8083|31.515|31.8447|32.7397|32.5042|28.8298|28.8298|27.9348|27.6521|27.3224|27.2282|27.1339|27.605|27.9819|27.605|27.3695|27.0868|27.3695|27.4637|27.3695|27.5108|27.4637|27.3695|26.9455|27.0397|27.1339|26.9455|26.6158|27.7935|27.3695|26.7571|27.4166|27.5108|28.3587|29.0183||31.1381|31.6092|31.7505|31.7505|31.091|32.2216|32.9753|33.0224|33.729|33.7761|34.5298|34.5769|34.7654|34.8596|34.9067|34.8596|35.0009|34.8596|35.1422|35.0951
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP|5.04|5.06|5.07|5.09|5.06|5.09|5.105|5.08|5.2|5.16|5.17|5.27|5.46|5.76|5.66|5.59|5.86|5.89|5.89|5.8|5.785|5.65|5.64|5.58|5.5|5.43|5.332|5.28|5.22|5.2|5.15|5.06|4.88|4.94|4.86|4.92|4.74|4.715|4.555|4.61||4.61|4.58|4.565|4.56|4.48|4.455|4.395|4.4725|4.5|4.37||4.52|4.555|4.52|4.415|4.42|4.4|4.33|4.32|4.18|4.0501|4|3.87|3.78|3.85||4.02|3.9617|3.975|3.9|3.89|3.785|3.88|3.935|4.09|4.03|4.07|3.995|3.98|3.93|3.99|3.87|3.85|3.84|3.82|3.97|3.9|3.785|3.71|3.63|3.68|3.73|3.78|3.74|3.78|3.8|3.74|3.79|3.76|3.97|3.93||3.91|3.855|4.02|4.13|4.13|4.12|4.05|4.02|3.99|3.92|3.95|3.94|3.985|3.73|3.74|3.55|3.565|4.415|4.4301|4.525|4.56|4.78|4.82|5.0418|5.09|5.05|5.11|5.04|5.08|5.175|5.33|5.32|5.26||5.41|5.565|5.59|5.54|5.54|5.53|5.7|5.505|5.485|5.51|5.64|5.58|5.51|5.35|5.32|5.51|5.47|5.315|5.37|5.36|5.34|5.28|5.32|5.4404||5.32|5.1|5.51|5.36|5.395|5.305|5.23|5.1|5.02||4.84|5.01|4.92|4.99||5.04|4.9101|4.755|4.64|4.61|4.71|4.7|4.74|4.77|4.78|4.77|4.8|4.71|4.78|4.75|4.56|4.6|4.42|4.32|4.23|4.33||4.37|4.35|4.41|4.3416|4.6|4.795|4.83|4.85|4.71|4.53|4.39|4.315|4.68|4.58|4.3|4.37|4.4|4.28|4.08|4.455|4.27|4.21|4.16|4.795|4.67|4.6|4.71|4.69|4.655|4.41|4.48|4.43|4.57|4.57|4.73|4.59|4.5|4.28|4.23|4.25|4.31|4.27|4.12|4.25|4.45|4.375|4.385|4.341|4.38|4.47|4.45|4.48|4.5501
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP|0.66|0.65|0.65|0.65|0.64|0.64|0.64|0.64|0.67|0.7|0.7|0.7|0.72|0.72|0.72|0.7|0.7|0.72|0.73|0.74|0.75|0.75|0.74|0.74|0.74|0.74|0.73|0.73|0.72|0.73|0.73||0.74|0.74|0.74|0.74|0.75|0.73|0.74|0.77|0.77|0.77|0.76|0.75|0.76|0.77|0.73|0.72||0.74|0.76|0.74|0.73|0.72|0.72|0.72|0.72|0.72|0.71|0.71|0.72|0.75|0.75|0.73|0.71|0.72|0.71||0.75|0.76|0.77|0.77|0.76|0.78|0.78|0.78|0.78|0.78|0.79|0.79|0.79|0.8|0.79|0.79|0.78|0.78||0.79|0.79|0.79|0.77|0.79|0.8|0.8|0.83|0.83|0.83|0.83|0.84|0.84|0.83|||0.8||0.78|0.78|0.78|0.78|0.77|0.79|0.79|0.81|0.8|0.81|0.79|0.79|0.81|0.8|0.79|0.77|0.79|0.77|0.8|0.89|0.9|0.91|0.94|0.94|0.91|0.89|0.91|0.91|0.96|0.96|0.97|0.96|0.96|0.97|0.96|1|0.99|1|1.01|1|1.02|1.01|1.05|1.02|0.99|0.98|1|1.03|0.97||||1|0.99|1|1|1.03|1|0.99|1.03|1.01|1.02|1|1|0.98|0.92||0.93|0.92|0.92|||0.87|0.88|0.87|0.86|0.88|0.91|0.92|0.96|0.98|0.91|0.9|0.88|0.87|0.87|0.85|0.84|0.84|0.84|0.81|0.78|0.8|0.8|0.79|0.8|0.86|0.85|0.83|0.86|0.86|0.8|0.79|0.76|0.78|0.8|0.78|0.74|0.72|0.7|0.66|0.65|0.66|0.7|0.67|0.65|0.65|0.73|0.72|0.76|0.76|0.74|0.72|0.7|0.69|0.72|0.74|0.76|0.78|0.79||0.76|0.74|0.7445|0.7635|0.754|0.7349|0.754|0.7635|0.7731|0.7922|0.8017|0.8494|0.859|0.8685|0.8876|
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP|24.97|24.76|24.67|24.85|24.54|24.37|24.28|24.29|24.26|24.24|24.58|24.66|24.65|24.7|24.69|24.73|24.84|25.03|24.93|24.91|24.67|25.15|25.22|25.21|25.13|25.07|24.7|24.48|24.44|24.49|24.54|24.61|24.41|24.71|24.87|24.68|25.25|25.5|25.38|25.44|25.35|25.42|25.51|25.12|25.08|25.07|25.82|25.67|25.46|25.59|25.38|25.38|25.11|25.11|24.97|24.84|25.65|25.5||25.33|25.22|25.17|25.28|24.92|24.84|25|25.04|25.12|24.91|24.88|24.64|24.58|24.72|24.22|24.21|24.29|24.65|24.02|23.8|23.86|23.93|23.98|23.75|23.68|23.35|23.15||22.65|22.6|22.61|22.32|22.34||22.43|22.65|22.7|22.65|22.45|22.41|22.08|21.87|21.6||21.56|21.43|20.92|20.85|21.15|21.38|21.07|21.3|21.15|20.72|20.53|20.78|20.78|20.9|20.92|21.66|21.29|21.44|21.35|21.21|21.19|21.11|20.89|20.8|21.47|21.95|21.41|21.38|21.85|21.91|21.94|22.07|||22.09|21.93|22.12|22.04|21.8|21.51|21.59|21.85|21.85|21.74|21.78|21.93|22.11|22.01|21.9|21.82|22.34|22.13|22.19|22.34|22|22.3|22.39|21.99|22.09|22.16|22.22|22.17|21.49|21.16|21.11|21.1|21.09|21.35|21.43||22.2|21.6|21.53|21.96|21.67|21.34|21.08|20.44|20.41|19.44|19.46|19.17|19.3|19.61|20.19|20.48|20.85|20.63|20.65|20.8|20.8|20.85|20.89|20.8|21.01|21.21|20.69|20.94|20.86|20.58|20.28|20.92||21.29|20|20.14|21.4|21.26|21.58|22.06|21.81||21.68|21.11|21.43|21.32|21.33|21.78|21.89|21.72|21.73|21.93|21.7|21.38|21.43|21.77||22.11|21.86|21.56|21.57|21.52|21.51|21.43|20.88|20.79|20.97|21.16|21.37|22.17|22.11|22.11|22.06|21.84|21.63|21.68|21.78|22.08|22.46
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP|6|6.3|6.29|6.38|6.45|6.35|6.33|6.56|6.51|6.5|6.89|6.68|6.64|6.92|7|7.23|7.42|7.65|7.55|7.47|7.49|7.83|7.9|7.91|7.95|8.04|7.89|7.96|7.81|7.67|7.55|7.83|8.2|8.4|8.38|8.32|8.5|8.42|8.68|8.66|9.61|9.56|9.4|9.03|8.7|8.5|8.44|8.46|7.94|7.69|7.01|6.13|6.76|7.13|6.56|6.39|5.88|5.31||4.95|4.47|4.01|4.46|4.57|4.41|4.4|4.69|4.86|4.65|4.53|4.41|4.22|4.2|4.04|3.76|3.8|3.58|3.63|4.11|3.91|3.75|3.78|3.66|3.77|3.4|3.1||2.58|2.41|2.3|2.2|2.04||1.95|2.07|2.03|1.97|2.01|2.03|2.07|1.98|1.91||1.87|1.91|1.96|2.08|2.01|1.96|1.86|2.31|2.27|2.03|2|2.15|2.2|2.29|2.36|2.42|2.38|2.36|2.41|2.46|2.53|2.52|2.45|2.27|2.23|2.28|2.32|2.5|2.42|2.44|2.53|2.52|||2.45|2.46|2.31|2.42|2.42|2.4|2.61|2.68|2.56|3.04|3|3.25|3.23|3.79|4.23|4.31|4.35|4.33|4.35|4.24|4.25|4.37|4.49|4.48|4.31|4.41|4.53|4.43|4.28|4.2|4.27|4.25|4.23|4.24|4.28||4.63|4.58|4.64|4.75|4.79|4.68|4.55|4.5|4.46|4.52|4.54|4.42|4.58|4.68|4.81|4.91|4.83|4.85|5.1|5.56|5.58|5.53|5.67|5.6|5.65|5.52|5.35|5.44|5.3|5.34|5.23|5.4||5.64|5.11|5.17|5.63|5.5|5.6|5.82|5.64||5.68|5.28|5.29|5.08|5.11|5.34|5.17|5|5.02|5.12|5.26|5.26|5.29|5.4||5.54|5.72|5.85|5.84|5.8|5.88|5.52|5.33|5.33|5.37|5.45|5.84|5.83|5.58|5.52|5.63|5.44|5.42|5.6|5.64|5.58|5.77
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP|16.05|16.5|16.4|16.55|16.75|16.55|16.4|16.25|16.3|15.95|15.95|15.55|15.9|15.95|16.55|16.5|16.45|15.8||16.05|16.65|16.95|16.1|16.15|16.15|16.4|16.05|15.85|16.2|16.2|17.5|16.4|16.25|16.1|15.9|15.7|15.35|15.2|15.55|15.65|14.9|14.8|14.35|14.45|14.55|14.6|15|||15|14.8|15.15|14.1|13.8|13.85|13.8|14.15|14.1|13.95|13.9|13.85|13.85|13.7|13.7|13.5|13.45|13.4|13.15|13.25|13.25|13.25|13.2|13.25|13.15|13|12.9|12.7|12.65|12.7|13|13|13.1|13.1|13.05|13.05|13.1||13.1|13|12.95|13|13.05|13.1|13.35|13.6|13.55|13.5|13.25|13.25|13.2|13.2|13.15|13.05|13||||13.05|13.05|13|13.1|13.1|13.1|13.15|13.1|13.05|12.9|12.85|12.75|13.05|13.15|13.15|13.65|13.8|13.8|13.7|13.6|13.55|13.55|13.6|||13.65|13.75|13.65|13.85|13.75|13.65|13.65|13.6|13.65|13.55|13.55|13.65|13.7|13.75|13.75|13.65|13.55|13.4|13.25|13.25|||||||||13.1|12.95|13.05|13.35|13.45|13.45|13.65|13.45|13.45|13.45|13.35||13.45|13.3|13.6|13.75|13.65|13.45|13.8|13.65|13.65|14|14|14.15|14.2|14.05|14|14.3|14.2|14.1|14.3|14.35|14.15|14|13.9|13.75|13.55|13.75|13.85|14.05|13.9|13.7|13.75|13.7|13.7|13.6|13.65|13.75|13.85|14.7|14.6|14.65|14.4|14.2|14.3|14.1|14.05|13.9|13.9|13.65|13.65|13.8|13.85|13.6|13.8|14.2|13.6|14.05|13.5|13.7|13.3||13.7|13.6|13.65|13.65|13.15|12.9|13.15|13|13.4|13.05|13.05|13.05|13.25|13.35|13.3|13.4|13.75|13.25|13.6|13.3
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP|8.25|7.9|7.65|7.67|7.5|7.22|6.93|6.99|7|7.1|7.34|7.44|7.72|7.69|7.83|7.74|7.88|8.58|8.4|8.5|8.91|8.86|9.04|9.11|9.14|9.1|9.04|9|8.83|8.97|9.14||9.35|9.29|8.94|8.68|8.45|7.72|7.56|7.68|7.27|7.26|7|6.95|6.95|7.13|6.99|6.86||7.26|7.4|7.84|7.62|7.04|7.23|7.07|7.18|7.43|7.29|7.64|7.55|7.72|8.04|7.89|7.69|7.79|7.9||8.34|8.67|8.52|8.76|8.32|10.44|12.9|13.5|13.3|13.96|14.66|14.44|14.52|14.84|14.82|14.7|14|14.4||15.26|15.02|14.94|14.92|15.24|15.02|15.02|16.08|16.12|16.3|16.38|15.56|15.52|15.44|||13.82||13.18|12.76|12.74|13.62|13.48|13.78|14.14|13.96|13.86|14.7|14.98|14.72|15.34|14.34|14.4|13.94|12.9|13|13.24|13.24|14.8|14.86|14.5|14.26|14.3|13.52|13.5|14.18|15|14.6|14.62|13.62|13.2|13.54|14.18|14.2|14.12|14.02|14.44|14.78|14.64|14.96|15.8|15.02|13.22|12.62|13|12.8|12.86||||12.44|12.42|12.34|12.86|13.7|12.84|12.38|12.96|13.24|12.52|12.2|12.26|11.12|10.5||10.6|10.32|10.1|||9.78|9.77|9.58|9.52|9.54|9.64|9.76|10.42|10.4|10.22|9.36|9.07|8.89|9.32|9.1|8.63|8.6|8.48|8.13|7.65|7.91|8.16|8.16|8.11|8.35|8.85|8.3|8.35|7.88|7.4|7.33|7.12|7.42|7.8|7.45|7.43|5.94|5.62|5.49|5.45|5.51|5.9|5.8|5.61|5.64|5.93|5.72|5.94|6.31|6.26|5.89|5.78|5.63|5.82|5.87|5.85|6.02|6.14||5.88|5.93|6.03|6.2|6.21|6.35|6.4|6.48|6.5|6.72|6.7|7.04|7.05|7.28|7.39|
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP|90.2|89.7|89|88.6|88.3|88.3|89.1|89.2|88.1|88.8|86.8|86.6|89|88.3|88.6|88.8|90.5|90.1||90.2|90.7|88.9|89.6|89.1|88.5|87.6|89.1|92.2|92.1|87.5|87.2|87.1|89.3|89.6|99.3|99.3|98.2|98|100|101|100.5|100|99.2|99.2|99.4|98.8|99.6|||100|99.5|99.6|98.8|98.7|98.5|100|99|98.5|98.3|98.8|99|99.4|98.3|98.2|101|100|99.9|99.7|99.5|99|98.1|97.8|97.6|96.9|95.5|94.5|94|94.4|95.2|95.9|96.1|96.6|96.8|94.8|96|97.7||98.1|97.4|96.5|96.6|97.6|98.1|98.8|98.8|100.5|102.5|101.5|100.5|100.5|98.7|95.9|97.1|97.4||||96.9|95.7|95|94.6|94.3|94.3|93.5|93.4|92.6|91.3|90.5|90.5|92.7|92.4|91.9|90.9|91.6|90.4|89.2|90|89.2|88.3|88.4|||88.7|87.9|87.3|87.4|85.9|85.3|84.8|84.7|87.2|85.1|86.8|88.5|88.8|87.9|91.8|93.1|92.1|90.4|89.5|89.3|||||||||88|88.1|88.5|89.8|90.5|90.1|89.9|87.9|88.7|89.4|87.8||89|88.6|90|92.1|91.8|89.7|93|92.1|91.5|94.7|95.4|97.3|97.3|97.1|94.8|94.2|95.9|95.7|96.6|98.3|96.2|97.1|94|92.4|91.6|92.8|93.3|92.6|92.2|93.4|93.3|93.2|91.5|91.5|90.5|89.9|89.2|89.2|88.1|88.1|86.3|84.7|85.1|81.6|81|79.3|77.9|77.5|78.1|79.7|78.8|78.7|80.3|79.8|75.2|77.1|74.5|77.4|78.8||84.1|85.2|86.8|86.7|81.5|78.1|80.8|80.5|80.7|81|85.5|86|87|88.5|88.1|88.9|90.4|88.2|91.6|91.9
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP|3.4|3.4|3.38|3.38|3.38|3.36|3.34|3.34|3.32|3.32|3.34||3.34|3.34|3.32|3.34|3.32|3.32|3.32|3.32||3.3||3.3|3.28|3.32|3.3|3.3|3.3|3.3|3.3|3.28|3.28|3.28|3.28|3.28|3.32|3.3|3.3|3.32|3.3|3.3|3.28|3.3|3.28|3.3|3.3|3.3|3.3|3.32|3.32|3.34|3.34|3.34|3.34|3.34|3.34|3.34|3.3|3.32|3.28||3.26|3.26|3.28|3.34|3.34|3.32|3.32|3.32|3.3|3.28|3.3|3.3|3.3|3.28|3.26|3.28|3.3|3.32|3.32|3.28|||3.24|3.28||3.28|3.26|3.26|3.26|3.28|3.3|3.3|3.3|3.32|3.3|||3.3|3.34|3.28|3.3||3.32|3.34|3.36|3.36|3.38|3.4|3.4|3.38|3.38|3.32|3.32|3.3|3.28|3.3|3.28|3.28|3.22|3.32|3.36|3.38|3.38|3.42||3.4|3.4|3.4|3.38|3.38|3.34|3.34|3.34|3.34|3.34|3.32|3.3|3.32|3.34|3.34|3.38|3.36|3.4|3.48|3.5|3.5|3.5|3.48|3.46|3.46|3.44|3.42|3.44|3.44|3.44|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.4|3.38|3.38|3.36|3.38|3.38||3.38|3.34|3.32|3.32|3.3|3.28|3.28|3.26|3.3|3.3|3.26|3.28|3.28|3.28||3.28|3.28|3.28|3.28||3.28|3.26|3.26|3.3|3.3|3.32|3.34|3.3|3.26|3.24|3.24|3.24|3.26|3.26|3.26|3.26|3.24|3.32|3.32|3.3|3.28|3.32|3.36|3.34|3.32|3.32|3.32|3.3|3.28||3.3|3.28|3.34|3.24|3.2|||3.26|3.3|3.4|3.52|3.52|3.5|3.5|3.48|3.5|3.5|3.5|3.56|3.58|3.62|3.6|3.62|3.62|3.6|3.62|3.6|3.6|3.6|3.62
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP|1.19|1.19|1.2|1.2|1.16|1.16|1.16|1.15|1.13|1.16|1.15|1.13|1.11|1.1|1.09|1.08|1.07|1.06|1.06|1.06|1.07|1.09|1.08|1.07|1.07|1.07|1.06|1.07|1.08||1.09|1.07|1.05|1.04|1.02|1.01|1|1|1.01|1|1|1|0.995||0.995|1|1|1|1|1|1|1|1|1|1.01|1.01|1.01|1.01|1.01|1.01|1.02||1.02|1|1.01|1.01|1.01|1.02|1.02|1.01|1.02|1.02|1.01|1|1|1.02|1.03|1.02|1.03|1.02|1.01|1.02|1.08||1.07|1.07||1.1|1.1|1.1|1.11|||1.1|1.1|1.1|1.1|1.11|1.12|1.12|1.11|1.1|1.1|1.11|1.12|1.12|1.13|1.13|1.12|1.1|1.09|1.08|1.08|1.08|1.09|1.08|1.08|1.09|1.08|1.11|1.1|1.14|1.16|1.17|1.2|1.2|1.2|1.21|1.21|1.21|1.2|1.19|1.2|1.2|1.18|1.17|1.21|1.21|1.21|1.25|1.26|1.26|1.27|1.27|1.28|1.28||1.29|1.29||1.32|1.32|1.3|1.29|1.28|||1.28|1.26|1.26|1.27|1.27|1.27|1.27|1.26|1.26|1.26|1.26|1.26|1.25|1.25||1.28|1.28|1.28|1.3||1.3|1.3|1.3|1.29|1.29|1.3|1.3|1.31|1.3|1.3|1.29|1.29|1.29|1.29|1.29|1.34|1.34|1.34|1.36||1.37|1.36|1.29|1.3|1.32||1.48|1.48|1.49|1.49|1.49|1.48|1.49|1.49|1.49|1.49|1.49|1.52|1.52|1.54|1.55|1.54|1.48|1.44||1.41|1.4|1.43|1.41|1.42|1.41|1.42|1.42|1.42||1.45|1.44|1.41|1.41|1.4|1.37|1.37|1.42|1.43|1.46|1.49|1.51|1.52|1.54|1.54||1.57|1.56|1.61|1.61
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP|81.9|80.7|80.55|81.65|78.7|77.75|77.1|76.85|77.35|77.5||76.7|77.3|77.05|76.85|77.3|77.7|77.35|76.8|76.3|77.05|75.5|75.1|76.05|75.05|74.85|74.7|74.7|74.9|74.8|74.8|74.9|75.25|74.5|74.3|74.5|74.7|74.75|72.8|72.7|72.5|72|71.1||70.8|71.8|71.2|71.6|72.6|72.75|71.9|71.7|71.5|71.3|71.45|71.2|70.6|71|71.45|71.3|70.75|70.1|69|69|68.7|69.2|69.5|69.45|69.5|69.6|69.4|69.9|71.25|69.8|69.4|69.75|70.2|69.8|69.2|68.6|68.7|68.3|68.5|67.55|67.35|68.35||68.25|69.85|68.6|67.8|67.5|67.4|67.9|67.85|67.7|67.6||68|67.95|68.8|69.25||68.7|68||66.9|65.9||62.8|62.55|62.1|66.7|67.85|68.5|68|68.05|68.55|68.65|69.6|69.5|69.6|70.75|69.95|69.7||69.75|69.8|69.4|69.35|69.1|69.05|72|76.8|76.95|77.05|77.2|76.15|77.05|75.3|74.05|73.5|72.6|72.5|72.6|72.25|72.25|71.4|71.35|71.75|71.75|72.05|72.05||73.45|73.7|73.8|73.25|74.3|73.05|72.9|73.4|73.6|74.9|74.55|74.4|74.8|75.6|76.7|76.55|77|76.35|76.05|76.45|76.7|76.4|74.15|74.8|73.55|77.9|77.7|78.55|79.8|80.6|78.45|76.7|75.85|76|76|75.2|75.4|75.6|74.55|74.45|74.25|74.7|74.45|73.75|74.45|72|71.55|71.9|71.85|73.55|74.4|74.3|75.4|75.1|74.9|74.85||75.35|75.7|74.9|76.05|75.8|76.65|76.8|77.2||77.5|78.1|77.3|77|78.55|77.75|77.5|78|77.55|77.25|77|78.2|78.65|79.05||78.15|76.5|77.1|77.3|76.3|76.55|77.7|79.2|79.4|79|79.9|79.65|79.4|82.3|82.6|84|83.2
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP|505|512.65|501.55|496.95|518.1|515.25|520.5|509.05|515.6|505||499|498.4|489.25|488.15|486.5|487.05|486.05|488|486.15|487.8|488.65|488.3|487.25|485.95|481.65|480|478.6|477.65|483.7|483.2|485|485.1|485|483.55|483.15|482|482.35|483.5|482.05|480.25|479|483||486|482.65|485.1|483.6|484|483.1|482.5|485|476.45|475.15|475.5|474.25|473.5|469.45|474.5|473.55|473.25|473.6|472.35|473.05|475.55|475.5|475.4|472|470.6|471.35|472.25|472.55|472.5|472.9|472.45|472.1|471.1|470|471.55|471|473|475.55|470.25|469.55|468.6|469.1||470.05|469.7|470.25|469|471.05|470.65|469|464.8|464.1|463.4||463.3|464.05|464.15|467.05||468.25|466.15||467|470.45||467.55|467.65|467.6|471|470.55|468.6|467.55|467.3|472.05|470.1|472|470.95|471.1|476|476.25|475.5||475.2|475|475.25|476.1|478|477.35|476.1|476.2|476.2|478.55|476.2|482.3|482|481.3|481|465.05|482.95|484.1|485.4|481.3|480.1|481.1|487.3|490|485.7|485|484.9||485.25|483.05|490.2|492.25|492.55|491.6|490.85|494.3|490.3|491.8|487.5|490|491.3|491|485.85|488.5|487.9|488.5|491.5|485.8|481.2|476.1|470.1|485|480|475|469.1|469|474.55|477|465.95|460.1|460|461.25|456.5|456|456.15|461.5|459.5|460.25|454.15|450.5|456|456.5|459.1|463|457.05|461.5|466|461.3|430.2|425.6|431.05|430|432|405.3||425.4|417.15|405.5|393|396.1|391.5|399|407.2||405|406.25|399.05|401.25|398.8|390.5|393|404.8|405|408.2|411.1|414.25|421.2|423.55||425|439|442.5|424|418.5|397.25|415.25|429.9|447.6|457|461|458|455|473.55|475.1|465.5|473.25
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP|156730|159385|158893|157910|156534|153584|147291|146209|140703|145324|154900|147094|148471|152601|155354|150536|152011|164105|161450|165973|170299|171086|157320|160172|176592|203533|196650|195372|195667|196257|197633|184360|183966|185441|190456|190357|188981|192324|193012|188391|187309|182983|178263|183081|181803|183278|193504|203533|198617|199600|202550|205008|205499|212874|205499|223198|214840|185933|181213|177575|180000|175510|175117|172167|166661|160762|174800|170201|178067|180623|175609|169512|165284|168234|162236|159385|146504|154960|163318|158303|149061|160565|175100|170004|172364|174330|174500|166169|156337|163023|156337|162335|170692|174625|175805|173052|172069|164301|147488|166661|170889|180525|187211|179050|170102|168234|154764|140703|139228|135787|124480|119760|113664|114647|113172|102258|88984|93016|94195|93900|86526|90066|88984|92524|95277|93311|91541|77284|74727|77500|71876|69712|69516|67844|69712|69024|69123|69516|68631|68238|65779|67353|67058|64796|64600|65190|62436|60470|60273|58503|56045|57127|57422|56734|55849|57000||53980|54570|55160|55750|55750|55259|55455|53980|53587|52997|51424|51916|51031|50932|51424||50932|51227|51817|50736|50637|51522|50342|51424|52407|52997|53292|52702|52604|53292|53587|57422|57815|57127|58307|59978|61748|61552|60667|61257|57815|57324|55062|55357|57815|58307|59585|60568|61748|64698|64010|64010|63715|62141|64305|65878|64600|64403|65976|64796|65878|61748|60470|60667|61060|60273|60077|60077|58897|52997|53391|53194|52702|52014|55100|52801|50441|49949|48327|50500|48671|50539|50539|52506|53784|57127|58405|57913|58503|59388|62928|64206|65190|66959|68400
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP|33|33|32.95|32.9|33|32.9|32.9|32.9|32.85|33|33|32.75|33|32.95|33.2|33.35|33.25|33.45||33.4|33|33.2|33.35|33.3|33|32.85|33|33.3|33.3|33.3|33.6|35.2|35.15|35.15|35.15|35.45|35.35|35.1|35.5|35.65|35.75|35.7|35.55|35.55|35.4|35.2|35.1|||35.2|35.2|35.45|35.2|35.1|35.1|35.1|35.35|35.3|35.35|35.45|35.45|35.3|35.1|35.1|34.75|34.7|34.8|34.9|34.95|35|34.95|34.9|34.9|34.9|35.05|35.1|34.85|34.9|35|35.15|35.15|35.4|35.4|35.55|35.5|35.55||35.2|34.9|34.75|35|35.4|35.6|35.65|36|36.2|36.3|36.35|36.05|36|35.8|35.45|35.7|35.85||||35.9|35.9|36.1|36.6|36.9|36.6|36.6|36.9|37|36.8|36.75|36.15|37.8|38.05|37.8|38.25|38.6|38.3|38.45|38.25|38.05|38.2|38|||37.95|38.05|37.95|38|38.1|38.2|38.4|38.25|38.25|38.1|38.1|38.5|38.25|38|38.2|38.05|38.05|38.2|37.85|37.65|||||||||37.45|37.4|37.4|37.6|37.65|37.6|37.6|37.7|38|37.8|37.35||37.9|37.25|37.7|37.7|38.05|38.15|38.55|37.85|37.2|37.85|38.55|38.95|38.7|38.5|36.15|36.25|36.45|36.1|36.2|36.05|35.9|35.95|35.85|35.35|35|34.9|34.75|34.85|34.75|34.6|34.8|34.6|34.5|34.4|33.85|33.5|33.3|33.5|33.35|33.3|33.15|33.05|33.2|33.1|32.95|32.95|33.1|33.2|33.1|33.35|33.25|33.05|33.25|33.3|33|33.2|32.8|33|33.05||33.85|33.8|33.85|33.5|32.8|32.95|32.95|32.95|32.95|32.95|33|33|33.15|33.6|33.45|33.35|33.4|33.8|34.75|34.65
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP|41.75|42|41.75|41.75|42|42.25|42|41.75|41.5|41.25|40.5||38.75|38.5|38|38.25|38|38|37.5|38||37.75||36.5|36.75|37.5|38|38.25|38.25|38.75|38.75|38.75|38.5|38|38|38.25|37.75|37.25|37|38|37.75|37.5|36.75|35.75|35.5|36|37|35.25|34.75|38|38.75|38.5|39|39.5|39.75|39.5|39.5|39.25|39|39|39||39.5|39|39|38.5|38.5|37.75|38|38|38.5|38|37.75|38|38|37.5|40.5|41.25|41.25|40.5|40.75|40.5|||40.75|40.5||40|40.5|41.25|41.5|42|41.75|42|43|43|42.5|||42.5|42.25|41.5|41||41|42|41.5|41.5|42|42.25|42|41.5|42.5|43|43|43.25|43.5|43.75|43.75|43.75|43|43.75|43.75|44.25|45.25|46||45.75|45.75|46|45|45.75|46.25|47.75|48.25|48|47.25|47.25|47.5|47.25|48.5|50|51.25|50.75|50.75|50.5|51.5|51.25|51.5|51|51.75|51|50.5|50.25|50|49.5|49|48.75|49.25|49.5|49.25|49.25|48.75|48.5|48.75|49|49.75|49.5|49.25|49|47.75||46.25|46|45|45.5|45.25|44.75|45|44.75|44.25|45.25|45.5|46|46.5|46.25||45.5|45.25|45.25|45.25||46|46|45.5|45.25|45.25|45.75|46|45.25|45|46.25|46|45.75|45.25|46.25|45|44.75|43.75|43.5|43.75|44|45.25|45.25|45|44.25|43.75|43.5|43.75|44.5|44||45.75|47.25|47|46|45.25|||44.25|43.75|43.5|43.5|44|45|45.5|44.75|46.25|46.25|44.5|45.5|46.75|47|47.5|47.25|47.25|48|48.5|49.25|50|50.5|50.75
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|194|194|194|192|192|193|191|193|192|191|189|189|189|193|192|195|189|188|194|199|199|198|200|199|199|200|200|200|||200|200|199|201|200|200|199|200|199|201|203|197|||||197|195|197|195|195|189|186|184|182|181|180|180|180|181||180|181|180|181|181|181|180|180|181|181|181|183|183|182|180|179|178|180|180|179|179|178|176|176|175|173|173|172|172||||172|172|173|174|175|173|171|170|170|171|173|173|173|173|173|173|173|173|173|174|175|176|175|176|178|177|178|177|180|180|180|181|181|180|181|181|182|181|||180|182|181|182||184|184|183|181|181|181|181|181|180|181|180|179|180|180|181|181|181|180|180|180|179|180|180|179|176|183|183|182|182|182|182|182|181|184||185|184|184|184|183|182|185|186|187|188|188|188|189|188|190|190|189|195|196|196|196|196|195|193|194|195|195|195|196|196|195|195|195|195|195|195|195|195|193|193|192|191|191|190|189|189|189|190|190|190|190|189|189|188|189|189|189|189|189||190|193|192|190|190||193|193|194|195|199|200|200|200|201|201|201|202|201
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP|3.11|3.03|3.06|3.04|3.01|2.95|2.97|3.14|3.15|3.26|3.26|3.4|3.45|3.57|3.63|3.6|3.56|3.58|3.59|3.56|3.66|3.62|3.69|3.75|3.65|3.54|3.34|3.38|3.41|3.38|3.49||3.44|3.38|3.28|3.33|3.33|3.25|3.32|3.43|3.45|3.43|3.3|3.3|3.32|3.31|3.25|3.24||3.31|3.46|3.56|3.38|3.29|3.29|3.35|3.36|3.47|3.52|3.53|3.51|3.47|3.46|3.41|3.39|3.39|3.5||3.63|3.63|3.73|3.74|3.71|3.65|3.7|3.74|3.77|3.76|3.85|3.73|3.65|3.65|3.61|3.56|3.55|3.58||3.61|3.58|3.53|3.55|3.6|3.63|3.59|3.63|3.51|3.5|3.52|3.47|3.51|3.38|||3.31||3.3|3.35|3.37|3.36|3.34|3.33|3.31|3.39|3.38|3.35|3.27|3.35|3.37|3.78|3.83|3.84|3.98|3.86|3.98|4.07|4.08|4.03|3.99|3.98|3.98|3.94|3.97|3.99|3.99|3.96|3.97|3.94|3.94|3.92|3.84|3.9|3.86|3.88|3.86|3.86|3.85|3.86|3.94|4.02|4.02|4.01|4.06|4.14|4.17||||4.12|4.03|4.03|4.11|4.21|4.18|4.2|4.2|4.24|4.05|3.83|3.82|3.86|3.81||3.79|3.86|3.86|||3.76|3.71|3.68|3.7|3.76|3.74|3.7|3.76|3.72|3.78|3.66|3.63|3.7|3.69|3.52|3.47|3.52|3.37|3.29|3.24|3.38|3.38|3.25|3.22|3.23|3.26|3.27|3.35|3.3|3.2|3.09|3.07|3.15|3.16|3.09|2.95|2.86|2.88|2.79|2.73|2.86|2.95|3|2.94|3.01|3.15|3.1|3.16|3.12|3.08|2.99|2.92|2.89|2.97|2.94|2.99|3.03|2.95||2.86|2.97|3.03|3|3.02|3.1|3.2|3.04|3.15|3.15|3.05|3.03|3.04|3.12|3.29|
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP|650|635|635|640|645|645|645|655||670|665|650|650|650|665|685|680|660|640|640|645|625|630|650|665|685|690|685|675||670|685|680|680|685|685|675|670|670|655|655|650||||650|660|665|670|665|670|680|685|680|680|665|685|700|705|695|655|630|||610|650|645|650|650|645|635|640|640||635|635|635|635|610|620|610|575|565|560|550|555||540|535|525||||||525|530|545|540|550|525|520||525|520|520|525|515|515|525|530|525|515|||500|498|520|515|545|550|555|560|570|570|570|575|575|580|590|590|575|575|565|565|565|575|585|585|590|610|610|605|620|625|625|620|615|605|605|600|590|580|580|585|585||595|575|570|570|565|570|565|555|570|565|555|555|575|585|595|600|595|590|590|590|590|595|590|610|615|610|615|625|630|625|630|600|600|610|625|630|615|625|610|610|610|570|560|550|550|550|550|550|555|560|560|545|550|550|560|560|565|570|580|590|580|585|580|575|575|590|570|555|555|550|565|555|560|570|580|590|595|590|595|590|585|605|625|630|630|650|670|670|700|705|685|650|635|650|635
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP|2.24|2.305|2.28|2.285|2.265|2.265|2.215|2.24|2.275|2.34|2.35|2.345|2.28|2.27|2.29|2.285|2.285|2.285|2.2|2.23|2.29|2.285|2.25|2.24|2.23|2.225|2.19|2.205|2.3||2.32|2.33|2.265|2.225|2.185|2.13|2.115|2.15|2.155|2.225|2.21|2.155|2.125||2.1|2.055|2.08|2.135|2.135|2.155|2.185|2.21|2.195|2.16|2.195|2.08|2.055|2.06|2.06|2.075|2.06||2.065|2.06|2.065|2.045|2.05|1.925|1.89|1.88|1.875|1.93|2.05|2.095|2.09|2.11|2.1|2.11|2.115|2.15|2.15|2.2|2.15||2.26|2.295||2.39|2.39|2.395|2.4|||2.405|2.41|2.405|2.405|2.425|2.41|2.415|2.465|2.43|2.4|2.435|2.49|2.44|2.49|2.46|2.45|2.395|2.375|2.365|2.375|2.39|2.38|2.375|2.355|2.375|2.335|2.345|2.325|2.38|2.435|2.44|2.425|2.445|2.445|2.475|2.515|2.485|2.46|2.44|2.445|2.39|2.365|2.43|2.425|2.42|2.47|2.465|2.465|2.42|2.515|2.52|2.54|2.54||2.53|2.565||2.53|2.565|2.525|2.575|2.555|||2.545|2.5|2.525|2.52|2.505|2.53|2.415|2.39|2.41|2.39|2.35|2.335|2.325|2.365||2.415|2.375|2.365|2.445||2.42|2.455|2.445|2.39|2.45|2.38|2.485|2.515|2.475|2.515|2.53|2.5|2.495|2.475|2.485|2.44|2.325|2.225|2.21||2.22|1.995|1.89|1.875|1.8||1.845|1.895|1.915|1.895|1.69|1.625|1.63|1.635|1.625|1.62|1.61|1.62|1.61|1.62|1.6|1.6|1.6|1.605||1.615|1.63|1.63|1.625|1.605|1.645|1.625|3.25|3.25||3.35|3.37|3.39|3.38|3.32|3.13|3.18|3.18|3.23|3.2|3.32|3.36|3.4|3.44|3.4||3.49|3.48|3.61|3.51
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP|5.8|5.81|5.78|5.75|5.79|5.99|6.03|5.65|6.27|6.33|6.38|6.36|6.38|6.37|6.3|6.3|6.37|6.32|6.25|6.31|6.33|6.27|6.2|6.13|6.13|6.12|6.04|6.05|6.04|6.08|6.12||6.15|5.92|5.91|5.92|5.93|5.93|5.96|5.91|5.98|5.96|5.93|5.93|5.96|5.95|5.91|5.91||6.08|6.18|6.2|6.25|6.37|6.35|6.15|6.13|6.14|6.1|6.12|6.12|6|5.91|6.09|5.97|6.05|6.15||6.03|6.11|6.31|6.3|6.29|6.36|6.47|6.52|6.39|6.41|6.54|6.5|6.46|6.41|6.38|6.45|6.32|6.46||6.39|6.21|6.18|6.34|6.5|6.51|6.5|6.49|6.52|6.5|6.52|6.48|6.54|6.5|||6.55||6.46|6.37|6.56|6.54|6.46|6.49|6.45|6.7|6.61|6.85|6.71|6.93|6.91|6.9|6.97|6.93|6.94|6.96|6.99|7.16|7.05|7.1|7.02|7|6.93|6.85|6.71|7.05|7.05|7.05|7.1|7.15|7.21|7.24|7.5|7.49|7.48|7.48|7.21|7.11|7.5|7.54|7.6|7.52|7.39|7.32|7.31|7.37|7.28||||7.19|7.2|7.15|7.04|6.97|7|7.05|7|6.94|6.72|6.71|6.82|6.8|6.65||6.75|6.83|6.8|||6.81|6.69|6.55|6.41|6.44|6.29|6.4|6.37|6.19|6.46|6.65|6.52|6.59|6.78|6.73|6.7|6.76|6.65|6.5|6.41|6.73|6.7|6.62|6.49|6.31|6.45|6.54|6.59|6.55|6.47|6.44|6.28|6.43|6.69|6.46|6.3|6.2|6.33|6.24|6.12|6.15|6.27|6.17|6.11|6.07|6.31|6.32|6.44|6.24|6.05|6.2|6.06|6.17|6.25|6.09|6.19|6.21|6.02||5.89|5.94|6.05|5.91|6.12|6.22|6.38|6.58|6.94|6.98|7.01|7.1|7.13|7.17|7.3|
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP|2450|2390|2320|2360|2380|2360|2330|2330||2290|2220|2220|2250|2310|2330|2260|2230|2220|2250|2250|2180|2240|2100|2050|2020|2010|2030|2050|1985||2000|2030|2000|2000|2040|2010|2030|2010|2000|1955|1945|1940||||1955|1925|1915|1920|1940|1950|1960|2020|2000|2000|2000|2030|2050|2050|1950|1955|1960|||1945|1950|1940|1940|1950|1930|1935|1970|1940||1905|1895|1915|1935|1935|1850|1820|1790|1775|1800|1695|1710||1735|1755|1750||||||1785|1780|1795|1790|1810|1780|1860||1960|1960|1980|1990|1975|2000|2010|1995|1990|1990|||1910|1900|1885|1860|1900|2010|2030|2030|2060|2040|2050|2050|2070|2060|2050|2080|2170|2250|2250|2280|2330|2270|2250|2270|2240|2260|2240|2210|2240|2260|2280|2220|2230|2220|2270|2240|2230|2290|2270|2320|2320||2350|2350|2310|2290|2270|2250|2260|2280|2280|2260|2220|2200|2310|2170|2120|2140|2110|2110|2070|2050|2070|2070|2060|2050|2020|2010|2040|2030|2010|2040|2070|2130|2220|2260|2270|2220|2170|2170|2160|2200|2210|2260|2270|2260|2260|2280|2250|2250|2370|2380|2350|2390|2430|2420|2430|2390|2390|2410|2450|2450|2430|2400|2390|2400|2390|2470|2490|2450|2390|2310|2360|2440|2420|2460|2470|2490|2530|2510|2460|2430|2410|2450|2490|2470|2400|2480|2500|2480|2540|2520|2470|2580|2590|2630|2630
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP|2||2|2|2.02|2.02||2.03|2.03|2.02|2|2|2.05|2.05|2.08|2.09|2.04|2.04|2.01|2.02|2.03|2.03|2.01|2.03|2.03|2.05|2.05|2.06|2.03|2.02|2.02|2|2|2|1.98|1.98|1.98|1.96|1.96|1.98|1.99|1.97|1.97|1.96||1.96|1.96|1.95|1.93|1.93|1.94|1.95|1.94|1.96|1.98|1.98||1.99|1.98|1.99|2|2|1.98|1.99|2.01|2.02|2.05|2.03|2.03|2.09|2.07|2.04|2.06|2.02|2|1.99|1.99|1.98|2|1.98|1.98|1.97|2.01|2|2.02|1.99||1.96|1.95|1.96|1.95|1.94||1.98|1.98|1.99|1.97|1.98|1.96|2.01|2.01||||2.01|2|2|2|2|2|2.01|2|2.03|2|2.02|1.99|1.92|1.94|1.91|1.96|1.93|1.98|1.96|2.01|2.03|2.08|2|1.98|1.98|2|2.02|2.02|2.05|2.05|2.1|2.15|2.16|2.21|2.25|2.24|2.31|2.32|2.32|2.31|2.3|2.3|2.3|2.22|2.22|2.15|2.11|2.11|2.23|2.22|2.21|2.11|2.11|2.1|2.1|2.14|2.12|2.11|2.15|2.09|2.07|2.07|2.08|2.07|2.06|2.05|2.04|||2|2.1|2.1||2.09|2.11|2.09|2.07|2.07|2.1|2.13|2.15|2.22|2.24|2.24||2.24|2.23|2.25|2.22|2.24||2.23|2.26|2.25|2.25|2.27|2.25|2.2|2.16|2.15|2.18|2.12|2.08|2.05|2.03|2.02|2.04|2.04|2.05|2.06|2.08|||2.06|2.05|2|2.05|2.04|2.02|1.99|2.1|2.08|2.02|2.04|1.98|1.99|1.98|1.95|2.01|2.05|2.02|2.05|2.01|2.04|2.08|2.05|2.07|2.14|2.14|2.16|2.2|2.24|2.21|2.26|2.31|2.3|2.39|2.39
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|1939|1925|1925|1922|1920|1920|1940|1940|1950|1930|1930|1902|1907|1901|1970|1954|1920|1903|1880|1902|1899|1885|1895|1891|1900|1880|1888|1921|||1935|1920|1900|1896|1851|1850|1880|1860|1853|1862|1870|1846|||||1836|1820|1830|1810|1813|1808|1807|1775|1772|1775|1780|1778|1780|1787||1788|1785|1780|1760|1779|1780|1788|1790|1781|1783|1784|1794|1791|1788|1779|1780|1785|1786|1800|1770|1773|1776|1766|1765|1781|1791|1788|1785|1795||||1797|1796|1800|1798|1814|1811|1800|1775|1775|1792|1795|1760|1790|1787|1790|1794|1786|1790|1785|1772|1783|1781|1806|1800|1807|1873|1880|1882|1950|1940|1990|2000|2007|2010|2008|2019|2025|2019|||2030|2080|2120|2147||2115|2091|2083|2020|2030|2031|2008|2000|2003|2015|2036|2038|2036|2041|2036|2036|2033|2032|2005|2019|2018|2047|2046|2040|2020|2015|2020|2055|2035|2002|1990|1989|2026|2040||2052|2064|2032|2020|2005|2005|2005|2050|2103|2130|2085|2150|2200|2250|2282|2283|2286|2300|2311|2321|2321|2311|2320|2312|2312|2308|2282|2282|2320|2346|2342|2340|2320|2300|2370|2321|2326|2325|2303|2300|2300|2301|2251|2270|2235|2200|2215|2252|2270|2298|2165|2186|2120|2081|2081|2080|2060|2012|1995||2041|2021|2050|1880|1976||2060|2100|2100|2180|2252|2317|2341|2340|2340|2301|2295|2310|2301
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP|54|54|53|53|54|54|54|55||54|55|55|55|55|55|56|56|56|55|55|57|57|57|58|58|57|57|57|57||58|58|58|58|58|57|57|57|57|58|58|59||||58|58|59|59|59|59|59|60|60|59|61|63|63|62|61|60|59|||60|61|60|60|59|58|58|55|55||55|56|56|57|58|57|56|56|57|56|56|58||58|59|58||||||59|60|59|59|59|59|59||59|62|61|60|58|59|59|58|60|57|||57|56|54|55|57|57|60|61|63|64|64|66|66|66|66|66|66|66|66|67|67|67|67|67|67|68|66|66|67|68|68|68|67|68|68|67|68|69|68|68|68||68|68|68|66|66|65|66|66|65|65|65|65|69|66|66|65|66|66|66|66|66|65|64|65|65|65|65|66|67|66|66|65|65|67|70|70|70|71|71|73|73|74|74|74|75|75|75|75|76|78|76|73|74|74|76|77|77|77|77|77|77|78|76|76|78|75|74|74|72|71|74|74|75|76|76|78|80|81|79|79|77|80|81|81|81|83|80|80|81|80|81|83|82|85|87
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP|1.84|1.82|1.84|1.84|1.78|1.77|1.76|1.81|1.77|1.81|1.84|1.84|1.89|1.85|1.84|1.84|1.83|1.85|1.84|1.88|1.91|1.92|1.87|1.86|1.84|1.82|1.82|1.83|1.78|1.75|1.75||1.77|1.75|1.73|1.71|1.71|1.71|1.73|1.77|1.77|1.76|1.74|1.72|1.72|1.72|1.7|1.69||1.73|1.76|1.8|1.79|1.76|1.77|1.75|1.77|1.78|1.75|1.76|1.75|1.77|1.72|1.71|1.71|1.75|1.97||1.98|2.01|2.02|2.01|2.02|2.08|2.05|2.11|2.1|2.1|2.16|2.18|2.21|2.18|2.17|2.07|2.06|2.06||2.05|2.04|2.03|1.99|2.02|2.06|2.05|2.06|2.04|2.04|1.99|1.99|1.99|1.97|||1.96||1.97|1.97|1.99|2.01|1.91|1.84|1.86|1.9|1.9|1.9|1.88|1.89|1.86|1.86|1.95|1.94|1.95|1.91|1.97|1.97|1.95|1.86|1.86|1.81|1.77|1.77|1.81|1.84|1.86|1.87|1.91|1.91|1.91|1.91|1.92|1.98|1.96|1.99|2.01|2.01|2.01|2|2.06|2.11|2.11|2.02|2.02|2.05|2.05||||2.02|2.02|1.95|1.92|1.91|1.89|1.89|1.88|1.88|1.88|1.87|1.88|1.88|1.82||1.84|1.84|1.83|||1.8|1.79|1.81|1.77|1.78|1.81|1.81|1.83|1.84|1.86|1.85|1.85|1.82|1.88|1.82|1.8|1.83|1.77|1.78|1.74|1.73|1.71|1.7|1.67|1.66|1.7|1.66|1.71|1.67|1.65|1.64|1.59|1.64|1.63|1.62|1.54|1.53|1.54|1.5|1.5|1.5|1.59|1.52|1.51|1.57|1.65|1.66|1.7|1.66|1.64|1.63|1.61|1.62|1.59|1.59|1.68|1.67|1.69||1.63|1.61|1.62|1.65|1.7|1.71|1.8|1.81|1.82|1.81|1.78|1.87|1.89|1.86|1.9|
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP|82.4|82.2|83.3|84.2|84.2|84.6|83.5|84|83|81.8|81.8|81.2|84.3|84|84.8|85.2|84|83.5||84|86|86.4|87.7|88|88.1|89.2|88.9|88.8|89.6|89.5|89.3|89.2|90.4|89.8|94.8|96.1|95.5|93.6|95.1|95.5|96.2|94.6|95.7|94.1|88.8|85.7|85.7|||86.4|86.8|87.5|87.7|87|88.6|88.2|90|89.5|88.3|88.9|88.7|88.3|86.3|86.3|85.5|84.5|84|83.5|84.1|84.4|84.4|83.6|82.8|83.5|83|82.4|81.4|81.1|82.6|85|85.4|86.8|87.3|86.3|85.9|85.1||83.8|82.9|83.3|85.2|85.2|84.1|86.7|87.3|87.3|88|87.8|89.7|83.8|81.8|80.5|81.2|81||||80.8|80.5|80.9|80.6|82.2|78.2|77|76.8|76.2|76.5|78|77.4|79.5|78.7|77.8|79.1|80.8|82.5|82.5|82|80.5|80.2|79|||81.2|80.5|80.1|77.9|77.6|76.8|74.8|76|77.2|76.4|76.5|77.5|76.6|76.3|76.4|75.5|73.5|72.3|70|69.8|||||||||69|68.5|68.1|68.2|69|69.2|69.9|69|69.1|68.5|68||68.5|71.4|72.3|75.5|75|70.7|70.9|70.8|71.3|73.1|73.6|74.7|74.3|74.8|73.9|73.8|73.7|74.1|73.5|76.1|75.8|76|74.7|72.5|72|73|73.8|73|72.5|73.7|73|72.8|72|71.6|71.7|71.6|70.6|70.1|69.4|69|68.7|67.3|66.5|65.3|64.3|66|66.7|64.8|66|68.1|68.3|68.3|71.3|70.3|67.3|67.8|66.8|68.8|69.1||73.2|72.7|75.1|74.1|70.9|68.7|70|68.7|70.6|72.2|76.5|77.1|77.4|79.7|80.4|82.3|83.7|83.6|84.4|81.3
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP|38.75|38.85|38.6|38.7|38.65|38.85|39.15|39.2|39|39|39.2|39.55|39.95|39.85|40|39.9|40|39.85||40|40.1|40.3|40.2|40.15|40|39.95|40.05|40.4|40.05|39.95|40|39.95|39.8|39.85|39.75|39.85|39.7|39.6|40.05|42.05|42.05|42.05|41.95|41.9|41.9|41.85|41.7|||41.65|41.7|41.7|41.65|42.05|41.95|41.85|41.8|41.95|41.8|41.95|41.9|41.7|41.35|40.85|40.85|40.95|41.05|40.9|41.05|41.5|41.4|41.3|41|40.8|40.5|40.35|40.55|40.2|40.25|40.25|40.55|40.1|42.6|42.5|42.5|42.4||42.3|42.1|41.8|41.95|41.9|41.8|42.15|42.55|42.7|42.7|43|42.95|42.4|42.4|42.25|41.8|41.65||||41.9|42.25|42.1|42.35|42.3|42.4|42.3|42.15|41.85|41.3|41.2|41|41.4|41.2|41.2|42|42.75|42.35|45.1|44.85|44.45|44.2|43.8|||44.3|44.35|43.9|44.05|43.85|43.55|43.5|43.8|44.1|43.35|43.3|43.55|43.95|43.8|43.25|43.05|43.15|43.1|42.8|42.65|||||||||42.45|42.4|42.4|42.2|42.4|42.7|42.4|42.2|41.9|41.9|41.4||41.85|41.6|41.85|42|41.75|41.25|41.45|41.35|41.25|42.25|42.1|42.8|42.55|42.75|42.5|42.55|42.45|42.05|41.2|41.15|41.7|40.9|40.45|40.15|40|40.25|39.95|39.75|39.8|39.7|39.4|39.5|39.75|39.75|39.2|39.1|38.45|38.6|38.35|38.1|39|42.7|47|46.5|46.6|46.55|46.5|45.7|45.2|45.25|45.6|44.45|44.9|44.3|43.25|44.2|43.95|45.2|45.65||46.15|45.6|46|45.8|45.2|45.15|46.15|46|46.55|47.2|48.75|48.35|48.1|47.05|46.3|47.45|47.3|46.55|47.45|47.3
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP|1938.1803|1983.5653|2010.8701|2012.8073|2057.1775|2061.6978|2050.9971|2051.1345|2046.4957|2047.5873||2063.1406|2055.5913|2046.4957|2046.4957|2046.4957|2034.9445|2046.4957|2046.6776|2064.7778|2082.0593|2094.2473|2101.0691|2069.2346|2110.1646|2084.697|2082.8779|2092.8831|2091.9734|2023.757|2014.6614|2008.0216|2010.1136|2001.0181|1937.4403|1960.0881|1933.0745|1914.6105|1915.52|1931.2552|1920.9773|1873.7715|1883.049|1860.583|1846.3939|1860.0372||1873.7715|1859.1277||1859.7644|1859.9463|1847.1216|1847.1216|1841.8462|1837.2985|1849.2136|1866.9498|1853.4885|1869.1328|1873.6805|1864.9489|1841.8462|1864.5851|1882.7761|1910.0627|1887.3239|1846.3939|1857.7634|1828.2938|1833.2964|1863.4935|1850.3267|1842.4397|1842.4397|1816.6521|1840.2244|1821.2603|1798.9287|1793.6117|1802.9165|1788.4719|1785.6361|1779.4329|1762.299|1757.8499||1749.126|1750.5219|1766.5736|1805.8308|1823.2784|1811.0652|1785.5044|1784.8937|1797.1071|1781.4042|1770.9355|1779.6594|1780.3573|1789.3428|1776.1699||1779.6594|1777.0422|1784.0212|1784.0212|1775.7336|1777.4784|1775.6465|1753.4879|1797.1071|1757.8499|1780.27|1771.6334|1781.4042|1811.0652|1749.3005|1754.3604|1788.3832|1813.6823|1801.5562|1792.7451|1788.9939|1779.7466|1776.1699|1775.2975|1806.8777|1793.6176|1764.0437|1757.8499|1755.7561|1784.8937|1775.2975|1748.2537|1773.8145|1775.5592|1787.7726|1788.6449|1777.5657|1775.2975|1744.8513|1789.3428|1789.5173|1779.7466|1753.4879|1797.9794|1788.5577|1809.3204|1718.5927|1718.5927|1670.8733|1692.5084|1692.4211|1679.3354|1657.5259|1624.5498|1622.407|1614.0869|1599.677|1615.3735|1629.6978|1586.8109|1625.8379|1634.9299|1681.4192|1699.1743|1672.5845|1719.8457|1749.8665|1732.9691||1772.1676|1745.9209|1736.9147|1749.6091|1730.9105|1715.4713|1717.1868|1698.3165|1674.9004|1638.275|1591.0996|1569.6563|1543.9242|1552.7588|1571.1144|1556.876||1523.3385|1566.2252|1564.5098|1501.0374|1451.2887|1468.0145|1501.0374|1486.3701|1483.8827|1440.9958|1476.163|1466.8995|1480.4517|1467.071|1441.0817|1422.9834|1415.2638|1426.3286|1428.1299|1423.8412|1416.4646|1423.9269|1415.2638|1415.2638|1406.858|1398.9668|||1407.7157|1406.6864|1398.538|1386.1008|1380.9543|1375.2866|1380.9224|1379.4924|1376.296|1396.4836|1384.1188|1353.1643|1373.2678|1380.4176||1379.5765|1405.2317|1390.4274|1422.1389|1404.7271|1392.1097|1387.9039|1384.0345|1414.5685|1421.7183|1421.8024|1463.8601|1448.0464|1446.7847|||1455.1962|1479.3373|1472.0193|1480.4308
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP|60.7|60.4|60.1|60.4|60.8|61.3|61.3|62.5|62.2|61.3|66.1|65.8|66.6|66.6|67.6|68.1|68.6|67.6||67.8|68.1|68.8|68.9|68.4|68.5|69.6|70.4|71.2|70.9|70.5|69.7|69.1|68.6|67.9|68|68.2|67.9|68.2|69.1|69|68.7|68.5|68|67.8|67.6|68.2|69.2|||69.9|70|70.7|70.9|71|71.3|71.8|71.5|71.3|71.6|69.7|69.5|70.1|70|70.1|69.4|69.3|69.3|69.1|69.7|68|68|68.1|68.1|67.6|67.2|66.9|66.6|66.7|66.8|67.6|67.5|68|67.4|67|66.8|67.2||67.2|66.5|66.2|66.6|69.5|70|71.5|72.2|73.6|73.9|74.1|74|74.5|74|74|74.3|73||||73.9|73.7|72.8|72.8|74.1|74.2|72.5|72.3|72.3|71.7|71.4|71.4|74.1|75.3|74.5|75.3|76.6|75.5|76.2|76.1|74.8|74.1|73.5|||73.9|74.4|73.9|75.2|73.3|74.2|76|75.1|75|74.7|75.8|76.3|76.8|75.2|74.5|76|76|72.9|71.2|70.6|||||||||69.7|69|69.2|70.3|70.2|69.8|69.5|68.7|68.9|68.7|68||68|65.7|66.7|68|67.8|66.6|66.8|66.8|68|68|68.2|67.8|67.7|67.6|68.3|69.8|68.6|69|70.2|72.2|72|71.7|70.5|68.1|69.3|70.2|70.3|69.8|69.6|70.6|72.5|71.7|70.9|68.9|68.9|70|68.6|67.7|66.8|65.8|65.2|65.3|62.4|64.7|66.1|66.7|66|64.5|64.4|66|66|66.2|66.6|65|61|61.1|59.5|61.3|61.9||66.5|66.8|67.2|66.4|65.1|63.8|64|63.7|66.3|66.9|68.2|69|69.9|70.4|69.6|70.5|71.5|70|70.8|70
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP|5.41|5.43|5.52|5.56|5.54|5.53|5.33|5.58|5.42|5.55|5.57|5.91|6.1|6.35|6.2|6.07|6.16|7.13|7.4|7.56|7.72|7.69|7.49|7.64|7.49|7.29|7.12|7.08|7.05|7.01|7.04||7.14|7.07|7.01|6.96|7.01|6.92|7.01|7.13|6.89|6.8|6.71|6.64|6.58|6.4|6.36|6.31||6.15|6.65|7.07|7.33|6.87|6.9|7.04|7.15|7.35|7.3|7.23|6.88|7|6.96|6.9|6.84|7.01|6.96||7.12|7.06|7.45|7.02|6.98|7.5|7.85|8.02|8.35|8.43|8.6|8.83|9.2|9.69|9.77|9.87|9.81|9.7||10.46|10.5|10.44|10.46|10.42|10.6|10.62|10.72|10.7|10.68|10.46|9.75|9.87|10|||9.28||8.94|8.65|9.02|9.13|9.1|8.92|9.16|8.96|8.9|9.1|8.84|8.7|8.85|9|9.01|8.8|8.68|8.66|8.88|8.75|9|9.01|8.92|9.09|9.26|9.12|9.55|9.79|9.64|9.3|9.76|9.75|9.76|8.63|8.57|8.74|8.45|8.41|8.5|8.44|8.27|7.84|8.92|9.03|8.73|8.53|8.85|9.03|8.99||||8.8|9.01|9|8.95|9.61|9.94|9.89|10.02|9.93|9.69|9.6|9.42|9.58|9.49||9.62|9.51|9.49|||9.4|9.02|8.56|8.4|8.43|8.67|8.55|8.48|8.47|8.22|8.06|7.96|7.95|8.2|7.96|7.86|7.46|7.4|7.19|6.79|6.95|7.14|6.94|6.82|7.37|7.7|7.71|8.1|7.93|7.62|7.58|7.34|7.5|7.82|8.03|8.25|8.52|8.2|8|7.6|7.74|7.97|7.85|7.15|7.33|7.67|7.51|7.78|7.81|7.5|7.03|6.81|7.03|7.16|7.45|7.85|7.72|7.95||7.5|7.66|7.46|7.35|6.98|6.53|6.76|7|7.23|7.36|7.36|7.53|7.94|8.04|7.94|
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP|2435|2436|2422|2450|2465|2403|2315|2296|2324|2404|2423|2439|2492|2537||2542|2490|2531|2529|2505|2519|2501|2518|2431|2372|2320|2312|2275|2283|2345|2351|2366|2320|2308|2307|2247|2252|2290|2307|2321|2352|2350|2337|2375|2310|2283|2312|2316|2315|2323|2324|2354||2412|2397|2342|2306|2345|2328|2275|2290|2280|2241|2178|2177|2264|2344|2360|2352|2273|2257|2235|2154|2389|2435|2402|2365|2357|2415|2374|2509|2537|2559|2595|2614|2634||2632||2605|2650|2635|2600|2610|2596|2605|2609|2636|2561|2548|2566|||2569|2576|2567|2580|2536|2600|2595|2577|2512|2495|2480|2429||2428|2390|2401|2408|2450|2455|2551|2571|2572|2621|2616|2647|2617|2671|2687|2650|2683|2775|2775|2831|2813|2831|2946|2968|2978|2969|2941|2913|2950|2959|2965|2967|2910|2949|2930|2936|2970|2975|2955|2934|2930|2939|2930|2924|2881|2997|2950|2950|2900|2944|2914|2836|2880|2877|2839||2859|2875|2898|||2890|2890|2898|2875|2839||2932|3025|3020|3021|3033|3020|3000|3001|3017|3026|3024|3000|3025|3000|3000|3000|3005|2987|2981|2946|2977|3056|3002|2951|3005|3030|3036|3085|3140|3139|3136|3259|3320|3334|3382|3334|3384|3299|3240|3134|3100|3077|3115|3109|3129|3149|3217|3186|3128|3128|3150|3171|3148|3113|3132|3154|3163|3240|3138|3126|3180|3200|3189|3233|3240|3303|3275|3318|3401
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP|24.4|24.1|23.8|23.7|23.9|23.6|23.6|23.2|23.1|23.1|22.7||22.8|22.4|22.2|22.8|22.9|22.9|23|23||23.3||24|23.7|24|23.8|23.4|23.3|22.8|22.6|22.6|22.3|21.8|22.1|22.3|22.2|22.2|22.2|22.5|21.9|21.8|21.8|21.6|21.6|22.2|21.8|21.7|21.7|22|22.3|22.2|22.4|22.5|22.6|22.7|22.7|22.6|21.9|22.1|22.5||22.7|22|22|21.9|22|21.8|21.8|21.8|21.3|20.5|21|21.4|21|21.4|22.4|22.6|22.6|22.9|23.2|22.5|||22.2|23.1||23|22.7|22.9|23|23.4|23.2|22.9|23|23.2|23.1|||22.9|22.8|22.3|22.4||22.6|22.6|22.6|22.3|22.2|22.4|22.4|22.3|21.9|21.8|21.8|21.8|21.5|21.6|21.3|21.2|20.7|21.3|21.4|21.5|20.8|20.9||20.2|20|20|19.7|19.9|19.9|20|20.1|20|19.7|19.6|19.7|19.7|19.8|19.8|19.8|19.8|20.1|19.9|20.2|20.4|20.3|20|19.8|19.7|19.5|19.4|20.1|20.2|20.1|20.1|19.9|19.9|20|20.2|20.1|20.4|20.2|20.3|20.6|20.4|20.7|21|21||21.1|21.1|20.6|20.4|20.1|20|20|20|19.9|20.5|20.3|20.4|20.1|20||19.8|19.9|19.9|20||19.8|19.4|19|18.7|18.5|18.5|18.7|18.8|18.9|18.8|18.9|19.1|19.1|18.9|18.9|19.2|19.1|19.1|19.3|19.5|19.1|19.2|19.2|19.4|19.4|19.5|19.3|19.2|18.8||18.8|18.6|18.6|18.2|17.8|||18.1|18|18.1|18.1|18.4|18.4|18.2|18.1|18.5|18.5|18.4|18.5|18.8|19.2|19.1|19.3|19.5|19.4|19.3|19.5|19.7|20.1|20.2
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP|505.5|506|502.025|511.75|508|507|483.275|493|507.7|512.5||512.75|515.5|517.025|506|507|515.625|518.025|507.5|512.525|521|522|521.5|522.675|524.6|520.75|518.35|502.25|520.55|521.15|518.125|526.75|491|492.4|478.275|475.125|486.45|497.5|494.05|495.2|495.05|497.525|502.3||500.1|497.025|489.025|483.1|491|505.925|505.5|503.625|502.025|506.55|504|508.55|504.425|498.25|489.7|484.475|481.5|481.05|490.025|485.9|483|476.425|478.05|462.875|458.225|457.3|460.275|461|456.025|459|468.575|445.525|401.475|428.75|427.05|423.5|419|425.025|428|425.25|423.1|425.15||419.05|411|407.5|407.25|403.075|408.5|403.55|401.55|394.475|396.2||420.6|436.775|430.525|426.1||415.375|411.5||419.05|378.05||369|378.575|384.95|408.375|400.35|400.025|397.525|391|395.975|400|402.5|388.425|376|387.5|404|398.025||400.05|391|386.125|361|360|353.05|348.425|346.975|343|358.075|341.1|333.775|330.525|325.1|325|317.5|323.15|313.675|303.675|300.65|303.975|305.275|307.5|304.975|299.4|297.5|300||308.175|297|294|290.55|290|288.25|288.45|289.725|285.75|283.75|289.025|290|290|290.35|286.025|284.5|285|282.025|280.1|278.75|283.5|277.025|265|262.55|261.575|264|265|264|263.5|270|278.05|282.5|289.525|295.075|290.975|289|293.525|290.5|289.225|288.025|286|287.775|276.675|265.025|261.275|260.75|257.775|260.025|261.7|267.825|269|268.5|267|263.5|260|262.4||262|258|256.35|255|259|255.1|255.15|256.025||253.25|255.575|253.25|252.5|251.8|246.5|250.95|250.55|250.525|254.4|253|254.775|256.075|251.5||248.025|251.5|243.625|245.525|246.475|250.55|244|258.275|266.875|269.125|271|272.3|275.525|281.225|279.65|286.5|292.825
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP|10.94||10.88|11.1|10.96|10.82||10.74|10.72|11.2|11.32|11.32|11.56|11.62|11.8|11.02|11.26|11.08|11.34|11.32|11.64|11.44|11.7|11.6|11.54|11.7|11.72|11.3|11.3|11.24|10.98|10.74|10.62|10.56|10.72|10.54|10.52|10.62|10.9|11.08|11.16|10.88|10.8|10.8||10.68|10.32|9.91|9.6|9.57|9.46|9.42|9.2|9.12|9.56|10.14||10.2|10.14|10.2|10.5|10.4|10.22|10.28|10.04|10.58|10.78|10.8|10.74|10.9|10.98|11.1|11|11.04|10.88|10.92|10.9|11.14|10.84|10.34|10.18|10.04|10.18|10.08|10.04|10.1||10.36|10.26|9.16|9.06|9.02||9.04|9|9.2|9.2|9.12|9.11|9.09|9.1||||9.29|9.21|9.28|9.1|9.12|9.09|9.15|9.05|8.96|8.9|8.9|8.77|8.72|8.87|8.7|8.8|8.88|8.83|8.78|9.04|8.95|9.18|9.35|9.4|9.18|9.14|8.76|8.6|8.98|8.98|9.26|9.58|9.74|9.76|10|9.89|9.68|9.3|9.37|9.39|9.32|9.16|9.35|9.32|9.26|8.96|8.75|9.16|8.96|8.93|8.9|9|9.1|8.9|8.68|8.7|8.79|8.8|8.99|9.21|8.92|8.5|8.9|8.7|8.5|8.09|7.57|||7.41|7.35|7.31||7.46|7.4|7.25|7.24|7|7.1|7.29|7.3|7.15|6.94|7.01||7.12|7.09|7.09|7.28|7.26||6.98|6.9|6.9|7.08|6.82|6.77|6.75|6.74|6.61|6.9|7.1|7|6.94|6.95|6.94|6.9|7.04|6.92|6.98|6.9|||6.62|6.53|6.5|6.5|6.57|6.55|6.74|6.6|6.52|6.47|6.52|6.18|6.15|5.82|6.43|6.74|6.86|6.84|6.84|6.55|6.45|6.7|6.5|6.56|6.99|6.99|6.75|6.88|7.3|7.18|7.53|7.33|7.22|7.38|7.35
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP|10.85|10.9|10.9|10.9|10.95|10.95|10.95|11|10.95|11.05|11.15|11.15|11.2|11.2|11.3|11.3|11.4|11.35||11.35|11.4|11.45|11.45|11.5|11.85|11.75|11.75|11.75|11.75|11.75|11.75|11.85|11.75|11.7|11.7|11.7|11.65|11.7|11.8|11.9|12|11.95|11.95|12|12|11.95|11.95|||11.95|11.95|12|11.95|11.95|11.95|11.9|11.9|11.95|11.95|11.95|11.9|11.9|11.8|11.8|11.8|11.85|11.85|11.85|11.95|12|12|11.95|12|12.05|11.9|11.9|11.9|11.85|11.9|12|12|12.25|12.15|12|12|11.95||11.75|11.6|11.55|11.5|11.5|11.5|11.6|11.6|11.7|11.7|11.7|11.65|11.6|11.6|11.65|11.75|11.6||||11.65|11.55|11.5|11.55|11.5|11.6|11.55|11.55|11.5|11.45|11.4|11.35|11.5|11.55|11.45|11.5|11.6|11.45|11.35|11.3|11.25|11.3|11.35|||11.35|11.4|11.3|11.4|11.3|11.3|11.35|11.4|11.4|11.35|11.35|11.45|11.3|11.35|11.35|11.2|11.15|11.1|11.05|11|||||||||10.9|10.95|11.05|11.15|11|10.95|10.8|10.7|10.6|10.5|10.45||10.4|10.4|10.45|10.5|10.6|10.5|10.6|10.5|10.45|10.55|10.55|10.7|10.7|10.65|10.55|10.55|10.55|10.6|10.6|10.75|10.85|10.8|10.7|10.55|10.55|10.6|10.6|10.55|10.45|10.5|10.55|10.5|10.55|10.6|10.5|10.6|10.35|10.4|10.35|10.35|10.2|10.25|10.3|10.25|10.25|10.35|10.45|10.25|10.35|10.25|10.15|10.1|10.5|10.65|10.5|10.55|10.4|10.55|10.55||10.85|10.9|11|10.95|10.95|10.95|10.95|10.85|11.15|11.05|11.35|11.3|11.35|11.5|11.5|11.6|11.65|11.7|11.8|11.8
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP|9563|9584|9556|9375|9187|9199|9335|9300|9330|9201|9196|9271|9253|9220||9131|9124|9047|9006|9002|9000|9070|9085|8910|8897|8881|8900|9075|9158|9101|9153|9183|9151|9050|9000|9001|8967|8930|8981|8965|8985|9020|8965|8978|8922|8873|9000|9175|9390|9448|9538|9475||9427|9461|9262|9242|9310|9355|9380|9395|9337|9282|9110|9030|9065|9039|9026|9000|9016|9151|9082|9046|9025|8863|9014|9119|9192|9147|9338|9300|9445|9426|9466|9451|9501||9512||9527|9596|9656|9651|9624|9575|9667|9805|9863|9801|9841|9757|||9796|9803|9612|9692|9755|9752|9804|10400|10240|10177|10385|10314||10100|10203|10238|10158|10153|10300|10500|10898|11028|11176|11195|11303|11196|11200|11135|11119|11379|11149|11194|11401|11794|11800|11400|11621|11637|11401|11469|11200|11577|11671|11555|11625|11655|11523|11332|11301|11100|11000|10900|10766|10677|10727|10686|10776|10886|10800|11101|11129|10898|10750|10610|10354|10400|10392|10399||10691|10517|10212|||10211|10155|10249|10157|10155||10222|10232|10267|10160|10156|10175|10210|10100|10110|10153|10246|10264|10281|10333|10350|10399|10560|10545|10525|10360|10573|10413|10353|10354|10430|10417|10449|10282|10343|10232|10197|10300|10146|10051|10300|10300|10069|10053|10080|10150|10021|10302|10162|10128|10300|10038|9801|9850|9797|10314|10409|10345|10282|10038|9980|9937|9904|9901|9867|10070|10204|10202|10305|10301|10400|10598|10544|10595|10606
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP|5998|6005|5937|5816|5784|5803|5876|5900|5927|5984|6100|6055|6166|6142||5830|5831|5834|5838|5903|5986|5924|5810|5905|5780|5727|5694|5634|5742|5712|5751|5850|5900|5800|5807|5750|5755|5800|5752|5778|5875|5854|5700|5724|5725|5564|5602|5628|5700|5737|5768|5905||5700|5789|5832|5735|5630|5800|5822|5844|5800|5577|5542|5535|5574|5783|5730|5668|5752|5800|5816|5777|5863|5926|5668|5753|5375|5370|5468|5575|5548|5500|5540|5822|5830||5814||5828|5878|5911|5975|5974|5951|5901|5914|5941|5900|5904|5912|||5959|5955|5900|5957|5981|6040|6237|6050|5924|5949|6091|5949||5900|5930|5981|5894|5897|6151|6103|6080|6088|5950|5935|5932|5885|5900|5897|5875|5630|6007|6008|6148|6110|6095|6060|6115|6064|6053|5999|5986|5867|5891|5944|5902|5744|5683|5585|5585|5480|5410|5355|5274|5300|5250|5250|5250|5419|5302|5280|5203|5090|5172|5202|5190|5126|5219|5172||5211|5177|5251|||5344|5236|5158|5100|5130||5076|5150|5190|5055|4894|4705|4826|4750|4760|4636|4700|4782|4717|4490|4440|4481|4486|4480|4461|4452|4494|4550|4551|4650|4676|4681|4739|4747|4695|4610|4631|4640|4566|4570|4566|4551|4555|4477|4476|4493|4450|4350|4350|4374|4407|4341|4400|4418|4519|4525|4480|4375|4379|4300|4201|4212|4251|4211|4170|4242|4373|4401|4456|4451|4503|4450|4427|4475|4704
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP|1052.8971|1053.8693|1064.5636|1069.3274|1083.9104|1084.9799|1082.9382|1079.1466|1074.2856|1089.1603||1087.8965|1088.9658|1084.4938|1063.5913|1063.5913|1073.1189|1064.5636|1060.4803|1069.619|1079.2439|1085.3688|1079.73|1093.8269|1084.0077|1097.6185|1084.3965|1084.0077|1044.1472|997.4814|976.093|964.4265|944.0103|938.2159|938.6145|916.7885|908.6706|913.8719|912.89|913.7941|909.9831|900.261|895.9736|892.4834|885.4835|884.7739||893.4556|891.7056||896.3723|906.0943|909.7595|913.8719|924.5662|925.5578|923.5939|925.5384|924.5759|933.316|904.1401|889.6057|898.3069|891.5112|893.4556|905.1512|898.8124|890.539|899.2986|885.7266|900.2805|913.5803|900.261|886.7377|886.7377|879.8642|889.664|886.4147|896.8077|900.5223|907.9888|907.9888|886.6679|882.6627|873.4514|873.0106||900.4847|886.6022|877.9726|872.3165|879.8486|872.3446|895.3257|909.6209|912.6694|919.2448|905.1747|920.1829|919.7139|928.6249|922.5278||919.2448|918.1286|924.038|928.6249|924.4039|921.5992|922.1432|923.9349|937.883|934.7177|933.7839|940.3204|929.115|925.4453|926.9486|934.8111|943.1218|952.7397|963.665|953.3934|981.4069|980.4731|989.811|989.9043|1005.9654|989.811|1007.5529|975.8042|980.4731|980.5665|980.5665|980.4731|980.5665|989.811|994.3865|973.9366|953.3934|961.7974|957.2219|958.1557|957.9689|956.2881|955.5411|954.5139|947.7906|947.7906|948.1642|949.6583|944.9893|950.592|952.4596|942.188|950.592|952.553|948.7244|957.1285|961.7974|964.9723|962.7312|963.8517|961.7974|945.9231|943.5886|971.1353|978.6055|980.4731|961.5173|985.142||999.1488|994.4799|980.4731|1008.3932|985.2354|972.1624|976.8314|964.2233|953.0655|940.6989|943.7673|939.1182|932.6094|945.7199|943.8603|931.9586||967.9426|967.9426|980.9601|977.1478|972.5917|967.9426|967.5707|967.2917|977.2408|980.9601|987.4688|978.5425|981.8899|977.2408|987.7478|985.6092|971.8478|967.0128|964.3163|968.9654|988.3987|995.9302|975.3812|967.9426|967.0128|969.8022|||977.3338|977.3338|974.4514|958.6444|961.062|971.104|966.083|968.8724|968.8724|962.3637|963.2935|942.8375|948.4164|957.7146||967.0128|988.3987|994.9074|988.4916|977.2408|996.953|978.1707|980.7741|953.0655|939.1182|939.6308|953.5169|968.3289|982.215|||1017.3933|1007.1176|992.3982|972.0318
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP|8.9097|9.041|9.041|9.3998|9.3211|9.6099|9.4874|9.5749|10.0387|9.8724|9.9075|9.8812|10.065|9.5486|10.8002|10.275|10.6251|10.5201|10.5551|10.3888|10.5026|10.6864|10.7214|10.7214|10.7652|10.6426|10.4501|10.5989|10.7127|10.6601|10.5114|10.4326|10.4063|10.4851|10.7564|10.8614|10.8877|10.5901|10.4763|10.6426|10.6864|10.6426|10.4326|9.9805|9.8845|10.059|10.1899|10.2684|10.4167|10.0939|9.9805|9.963|10.0764|10.2509|10.3033|10.0503|10.3294|10.155||9.8932|9.963|9.5006|9.5966|9.3349|9.2215|9.8845|9.9281|10.2684|9.9979|9.9107|9.8758|9.9892|9.8758|9.6926|9.6751|9.649|9.6664|9.5268|9.2738|8.951|8.8899|8.8899|8.6282|8.6108|8.5672|8.5846||8.6369|8.5497|8.5497|8.445|8.5933||8.6948|8.7205|8.823|8.9682|8.9852|9.0877|9.0194|9.1817|9.2159||8.9511|8.8486|9.2842|9.1561|9.3184|9.455|9.3867|9.3525|9.3269|9.3269|9.3098|9.344|9.3867|9.2586|9.2603|9.3454|9.2858|9.4049|9.6092|9.5326|9.8731|9.9241|9.8475|9.4986|9.3454|8.7326|9.4475|8.9283|9.1922|10.171|10.6816|10.8433|||10.7157|10.4774|10.0858|10.0858|9.8645|9.9411|9.8901|9.7965|9.805|9.5156|9.6092|9.6773|9.5922|9.3624|9.2858|9.1751|9.0815|8.9624|8.8858|8.8347|8.6985|8.5538|8.5368|8.5198|8.3751|8.341|8.3325|8.0857|7.6857|7.6091|7.5325|7.3027|7.2261|7.3537|7.3963||7.6772|7.5665|7.4729|7.5069|7.5069|7.4559|7.3537|7.2771|7.2346|7.1835|7.0209|6.9276|6.9615|6.9615|7.1905|7.182|7.1905|7.0972|7.0972|7.1227|7.0379|6.9446|6.8937|6.8768|6.987|7.077|7.0162|7.077|7.1118|7.1725|6.9902|7.0683||7.2681|7.0944|7.1378|7.5025|7.242|7.3288|7.4157|7.3028||7.2507|6.8947|6.9902|7.1031|7.1812|7.3809|7.5373|7.4591|7.4678|7.4591|7.3809|7.3896|7.4852|7.5286||7.6067|7.6241|7.7717|7.9106|7.902|7.8933|7.6501|7.572|7.737|7.8151|7.8585|7.9454|8.0062|8.0148|8.0409|7.9878|7.7887|7.7801|7.8753|7.8926|7.8926|8.2215
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP|663|675.1|676|687.95|688.05|689.05|675.45|675|684|646.3||657.45|672.65|685.2|647.5|622.75|594|576|548.95|581.1|597|597|595.2|594.1|596.25|593.6|590.7|590.05|592.85|597.2|601|587.95|573.6|585|589.6|593|586.65|605.2|606|608.2|610|607|610||608.5|604.55|608|613.85|627.6|645.05|650.05|641.95|633.6|627.85|624.05|617.4|615.35|609.05|603.25|607.7|606|607.5|602.3|601.5|603.4|616.2|619.75|611.8|613.05|616|619.8|623.05|620.1|618.4|631.65|638.55|628|628|633|617.05|608.5|618.15|617|613.1|612|596.95||589.1|588|588.95|581.25|592.25|590.05|580.5|570.8|579.15|566||586.65|593.15|583.95|572.85||564|567||563.15|564.8||550|558.35|560.5|569.45|568.4|566.8|565|565.9|571.25|553.05|552.25|549.45|569|587.65|604|598.6||606.8|611.05|622.2|625.05|626.45|636.9|642.65|658|658|658.4|656.95|659.05|656.45|654.65|649.05|659.5|671|652|660.95|665.2|658.2|678.7|680.55|660.1|698|692.05|700||705.3|691|690|686|686.85|688.4|689|698.1|687.1|682.45|682.35|683.1|678.75|674.45|679.15|678.5|677.5|666.95|664|668.5|673.75|673.5|656.35|652|661|685|707.6|710.15|706|720|720|729|728|708.3|705.05|707|702.45|711.5|715|714.05|713.25|723.45|722.5|715.15|709|713.8|708|699.7|688.55|701.5|700.1|705.55|705.55|718|723.65|722.95||715|725.55|726.1|728|726.85|707.55|701|701.1||705.95|715|696|681.1|682|680.25|675.95|685.1|680.7|678|685|695.6|698.5|697.05||693.3|670|646.9|644|660.15|662.75|635.25|670.55|676.1|675|665|645.6|642.9|647.8|622.15|620.95|615.55
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP|1.8|1.79|1.79|1.81|1.81|1.79|1.8|1.8|1.78|1.78|1.79|1.79|1.78|1.79|1.79|1.8|1.8|1.82|1.83|1.82|1.82|1.8|1.8|1.81|1.82|1.81|1.8|1.79|1.79||1.8|1.82|1.82|1.82|1.83|1.83|1.83|1.83|1.83|1.83|1.83|1.83|1.82||1.82|1.82|1.83|1.83|1.83|1.83|1.84|1.83|1.83|1.82|1.83|1.83|1.83|1.83|1.83|1.84|1.83||1.83|1.83|1.82|1.83|1.83|1.83|1.82|1.83|1.83|1.81|1.8|1.8|1.79|1.79|1.81|1.85|1.85|1.84|1.86|1.87|1.88||1.9|1.89||1.89|1.89|1.88|1.89|||1.9|1.89|1.91|1.9|1.9|1.9|1.89|1.89|1.88|1.88|1.88|1.87|1.87|1.88|1.87|1.87|1.89|1.87|1.87|1.84|1.85|1.86|1.86|1.86|1.85|1.85|1.85|1.86|1.85|1.86|1.88|1.88|1.87|1.86|1.86|1.87|1.87|1.87|1.87|1.86|1.86|1.87|1.85|1.84|1.84|1.85|1.84|1.84|1.83|1.82|1.84|1.87|1.89||1.9|1.86||1.85|1.87|1.86|1.87|1.87|||1.88|1.87|1.87|1.87|1.84|1.84|1.84|1.83|1.82|1.8|1.79|1.79|1.79|1.79||1.79|1.79|1.81|1.8||1.79|1.79|1.79|1.79|1.8|1.79|1.79|1.79|1.8|1.79|1.79|1.79|1.8|1.81|1.81|1.79|1.84|1.82|1.79||1.78|1.78|1.78|1.79|1.8||1.81|1.8|1.8|1.85|1.84|1.84|1.84|1.83|1.83|1.83|1.83|1.83|1.85|1.86|1.86|1.86|1.86|1.86||1.85|1.85|1.84|1.84|1.82|1.84|1.84|1.82|1.83||1.85|1.85|1.85|1.84|1.84|1.83|1.82|1.83|1.81|1.83|1.85|1.86|1.87|1.86|1.86||1.86|1.87|1.87|1.86
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP|119.6|120|115.6|113.1|113.4|113|112.9|114|115.4|120.3|130.2|133.5|125.6|125.8|124|125.6|128|133.01|125.8|130.6|138|141|133.6|135.9|135.4|144|144.4|144|144|144.9|146.1|146.3|148.4|145.6|146|150.2|152.4|152.8|155.8|156.2||162.7|160.4|155.8|154|155.2|148.8|148.4|151|149|153.4||161|160.9|156|153.8|151.7|149|150.2|151.6|149.2|157.6|154|149|155.8|137||130.2|139.8|141.7|148|145.4|148.8|141.8|142.4|140|141|139.3|143.2|142.4|150|157|158|158|160|162.6|160.6|161.8|160.8|161.8|161.8|167|169|174|176.8|169.8|169.4|173.6|170.2|181.6|182.2|182.56||181.6|178.6|177|173.6|167.4|163.8|163.1|167.4|165.2|160.8|161.9|159|153.6|153.8|153|160.2|158|157.8|160.2|160.2|160.888|161.812|160.8|162.8|163.6|150.4|150.6|152|154.6|153.7|158|155.8|155.302||154.4|152.9|151.6|149.8|149.174|153.4|153.8|152.2|144.2|143.6|152|152.4|152.3|150.2|150.2|152|153.4|147|147.4|144.8|144.2|141.6|137.8|138||140.8|140|142.4|143|142|131.8|136.8|141.8|140.4||144.4|144.8|150|155.4||155|159|160|160|152.6|145.4|145.402|148|147|145.2|154|143.098|138|132|127|99.2|92.6|90.2|91|90.4|95||91.2|87|87.4|90.6|91|97.4|98.4|97.4|97|96.2|94.4|96.4|97.2|97.2|96|94|94.4|95|97.2|99|97|92.6|92.6|100.2|100|99.6|100|99.6|100|98.2|101|103.6|102.2|107|109|107.4|104|100.4|100.2|100.4|102|101.4|101.6|103.2|103|103.2|102|99.4|102.6|98.2|101|101.4|100.2
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP|12500|12500|12610|13100|13500|13540||14080|14480|14000|14400||15200|15490|15510|||15430|15500|15600|15360|15360|15490|15460|15240|15400|15580|15500||15470|15300|15070|15470|15700|15600|15000|14650|14960|14650|14810|15000||14700|14700|14700|14500|14200|14250|14380|14450|14980||15000|14430|15350|15050||15020|15110|14910|14700|14450|14350|14000|13850|13300|13700|13500|13120|13400|13200||13000|13450|13470|13290|13110|13220|13400|13200|13000|12900|13250|12580|13000|13000||12910|12710|13140|12940|12580|12440|12800|12870|13080|12950|13000|12800|11700|11500|11450|||11550|11470|11480|11310|11260|11200|10980|11000|10600|10850|11210|11400||11720|11590|10900|11000|11120|11220|11400|11270|11330|11300|11130|11080|10550|10200|11220|11700|11800|12620|12620||12800|13000|13200|13710|14480|14470|14910|15200|15160|14950|15080|15180|15330|15590|15820|15910|16330|16430|16510|16800|16840|17200|16400|16880|16990|16800|16500|16000|15500||15300|15300|15000|15000|||15000|14330|14980|14750|14630|14510|14440|14750|14900|14800|15440|15460|14710|15620|15500||15890|15800|15400|15500|15800|15820|16200|16100|16130|16220|16500|16220|16790|16780|16400|16500|16450||14900|16100|15800|15700||15350|15350|15860|15500|16000|15750|15650|15480|15600|15600|15600|15710|15630|15510||15850|16500|16500|16150|17500|17600|17900|17060|17070|17100|16700|17000|16500|16750|16500|17010|17980|17210|16410|16680|16800|17500|18010|18510|18970
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP|993.788|973.837|988.689|989.621|997.557|984.345|971.31|1003.719|1016.931|1010.902||1030.72|1046.326|1070.267|1092.2581|1087.115|1092.79|1097.224|1099.5291|1095.583|1110.17|1096.869|1071.42|1096.869|1095.184|1090.7061|1086.228|1108.84|1108.396|1119.835|1125.155|1088.046|1085.342|1078.337|1069.381|1078.292|1091.061|1065.39|1077.361|1076.474|1098.642|1104.849|1106.2679||1102.145|1065.834|1061.134|1065.834|1064.548|1060.514|1065.834|1080.9969|1070.489|1059.627|1057.676|1039.41|1026.907|1025.843|1037.5031|1034.976|1023.316|1019.725|1014.981|1014.449|1007.754|1022.828|1019.769|1023.449|1035.6851|1046.725|1059.627|1046.858|1037.902|1041.006|1029.257|1027.262|1031.6949|1034.4|1048.587|1037.37|1015.291|1023.138|1003.498|1039.631|1005.626|975.389||962.088|967.674|957.61|957.654|957.654|955.97|954.374|924.58|922.186|923.072||918.639|923.072|923.959|926.22||923.072|924.58||926.664|921.122||959.073|958.896|952.378|955.925|965.59|961.911|950.605|931.053|945.728|938.767|934.6|924.402|932.915|957.654|969.182|966.699||966.522|973.615|975.211|959.073|958.984|970.999|984.655|978.049|994.01|991.527|991.793|992.635|991.261|1006.424|1029.478|1033.469|1030.01|1037.459|1038.3459|1020.079|1017.951|1002.035|996.714|957.654|937.703|954.107|962.265||1000.704|1001.99|999.995|1002.877|1006.424|1010.015|1001.99|1007.532|1006.424|1012.808|1029.478|1031.651|1029.257|1014.759|1012.099|1030.4091|1043.666|1055.282|1061.312|1029.922|1044.553|1006.468|999.108|991.882|1020.345|1014.936|1005.138|1007.444|1016.178|1013.03|993.167|975.389|966.522|978.049|980.709|985.143|982.793|978.492|980.044|984.256|978.404|993.212|977.428|967.453|943.511|941.693|947.856|958.541|976.364|983.369|993.123|1001.99|1009.084|1014.316|997.557|1017.552||1021.099|1019.725|1021.941|1029.478|1029.478|1016.621|1017.951|1006.867||1009.971|1029.478|1020.611|1022.473|1021.498|1010.857|1005.448|1009.084|1011.921|1025.045|1034.488|1028.858|1044.1541|1044.5081||1028.6801|1044.0649|997.158|971.753|939.92|918.24|889.377|948.787|964.704|958.497|999.374|993.123|984.256|1039.498|1046.37|1064.238|1064.149
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP|7.81|7.79|7.76|7.87|8.02|7.94|7.735|7.34|7.57|8.12|8.035|7.76|8.04|7.8|7.84|8.02|8.08|7.765|7.53|7.61|7.81|7.84|7.5|7.3|7.12|7.06|6.99|6.83|6.83|6.82|6.88|6.87|6.81|6.9|6.76|6.82|6.77|6.76|6.5|6.9||6.98|7.015|7.06|7.19|7.01|7.25|7.07|7.11|6.98|6.9||6.9|6.75|6.81|7.15|7.04|6.9|6.84|6.95|6.44|6.45|6.54|6.27|6.28|6.37||6.49|5.85|5.55|5.8015|5.9|6.06|5.92|5.35|5.3356|5.28|5.35|5.44|5.4|5.35|5.495|5.34|5.24|5.32|4.92|5.04|5.22|5.21|5.12|5.23|5.28|5.32|5.48|5.71|5.915|5.73|5.705|5.5457|5.4|5.5|5.17||5.2|5.415|5.95|6.1|6.08|5.87|5.7686|5.82|5.73|5.73|5.76|5.815|5.5|5.16|4.905|5.33|5.23|5.49|5.43|5.61|6.04|6.07|5.9|5.64|5.22|6.03|6.08|6.115|6.08|6.01|6.26|6.31|6.34||6.2202|6.54|6.665|6.595|6.58|6.47|6.8|7.07|7.1|7.1|7.2|7.2|6.75|6.61|6.63|6.8|6.7|6.382|6.56|6.46|6.16|5.89|5.86|5.84||5.7|5.42|5.5|5.39|5.6|5.3223|5.235|5.03|5.01||4.9|4.8|4.72|4.88||4.9|4.94|4.95|4.72|4.63|4.68|4.75|4.52|4.57|4.44|4.53|4.66|4.71|4.83|4.95|5.01|5.27|5.26|5.18|5.17|5.47||5.14|5.26|5.32|5.635|5.3|6.04|6.29|6.32|6.21|6.04|5.82|6.02|6.05|6.25|5.98|6.09|6.39|6.2|6.19|6.33|6.46|6.315|6.03|6.09|6.11|6.2|6.35|6.26|6.13|5.72|5.98|5.917|6.12|6.37|6.63|6.48|6.1|5.56|5.62|5.495|5.895|5.91|5.78|6.09|6.29|6.79|6.94|7.06|7.01|7.44|7.39|7.585|8.08
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP|41700|41650|39050|33850|33250|33300|33350|33950|33300|34450||35500|36650|35650|35000|35000|34850|34950|35450|36450|37300|36200|35350|34000|34050|35300|35900|37300|37750|37700|38200|39050|39600|39600|38850|39100|38900|39500|40300|41500|42250|43150|42500|43300|46500|47500|48350|48600|48300|48800|49950|47700|46400|46700|47700|47750|47500|46850|46600|48050||47000|47700|48500|48100|47750||50000|50800|51900|53900|54300|54900|58200|60100|58500|58500|57400|58100|56900|56700|55000||53600|54100|53000|57600|55600|54600|50800|51000|52100|53800|58200|59800|62600|63700|60400|53200|53000|53200|53800|53700|54400|56500|55400|53700|48650|48700|48300|49300|48550|47150|47050|47350|49500|43600|42750|42050|43550|44400|46350|47850|48050|49100|50300|51300|51800|51900|56600|56100|55900|57000|58300|59800|60000|60000|60400|59000|57000|55900|55700|56700|58100|56500|55300|56200|58400|57800|58000|57700|60200|62000|62200|62300|||61200|60600|61600|64300|62600|59100|58900|58400|58500|56100|55500|58000|56900|54100|55400||53500|50800|48750|48600|48050|48000|46300|46200|47000|48100|49100|47700|47800|49050|47200|46250|45000|44300|44600|44800|45800|45950|46650|48100|49650|47500|42750|41650|43100|45300|43000|43350|44150|44100|47500|45400|46700|48200|48500|46900|46550|47750|46750|47050|45200|46050|43900|42200|40050|37400|36850|38750|41000|41200|43400|41000|40350|42650||42950|42900|41300|43500||39650|40000|41450|39500|39200|39800|41050|40650|39950|39600|39500|39450|37750|37200|
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP|36|35.8|35.6|35.7|35.2|35.5|35.45|35.55|34.85|34.55|35.1|35|36.1|37|37.1|37.2|37|37.25||38.25|37.45|37.5|37.35|36.05|35.9|35.55|35.6|36.55|37.1|37|38.2|38.4|38.4|38.25|38.4|39.15|39.35|38.75|39|38.9|38.5|38.25|38|38.3|38.3|38.6|38.85|||38.2|38.2|38.6|38.8|38.5|38.5|38.5|37.8|38|38.4|37.8|37.6|37.35|37.1|36.9|37.05|37.1|37.4|37.35|38.5|38.1|37.4|37|36.15|36.05|36|35.85|35.4|35.35|35.75|35.85|35.9|36.55|36.4|36.2|36.5|36.15||36.15|35.25|34.75|34.85|35.7|35.65|36.5|37.05|37.4|37.35|37.15|36.9|37.4|36.85|36.85|36.3|36.75||||36.3|36.3|36.2|36.35|36.8|36.9|36.6|36.15|36.75|35.95|35.3|35.95|36|36.1|35.8|36.5|37.2|37.1|37.1|36.8|36.55|36.25|36.2|||37|37|36.8|37.4|37.25|37.05|36.75|36.5|37.05|36.6|37|37.5|37.6|37.25|38.1|37.1|35.9|34.55|33.75|33.75|||||||||33.35|33.2|33.2|33.35|33.25|33.3|33.2|32.95|32.7|32.1|31.7||32|31.55|32|32.3|32.1|32.2|32.1|31.75|31.9|32.65|32.65|33.1|33.05|32.8|32.8|33.2|33.05|33.55|34.45|34.05|34.2|34.1|33.3|32.95|32.55|33.25|33.5|33.85|32.55|33|33.4|33.95|34.15|31.5|30.15|29.75|30.1|30.2|29.3|28.8|28.7|28.55|28.3|27.8|27.7|27.5|26.7|27.1|27.65|28.35|28.05|28.5|28.95|28.6|27.8|28.5|27.65|28.85|29.6||30.55|30.95|31.15|30.55|29|28.35|29.35|29.25|32.25|32.9|34.85|34.85|35.4|35.85|36.25|36.6|36.1|35.6|36.8|36.65
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP|138|137.5|137|136|136|134.5|131.5|133.5|138|135.5|137|133|135|132|135.5|140|140|140||139|147.5|151|143|134.5|131|128.5|128.5|126.5|127|126|125|124.5|121|119.5|118|120|119.5|115.5|116|116.5|114|113|110|110.5|110|108.5|111.5|||113|111|121|120.5|121|120.5|118.5|112.5|117|114.5|112.5|111.5|112|112.5|111.5|111.5|113|111.5|109|110.5|109.5|107.5|106|105|103|102|101|98.5|98.3|97.6|98|97.1|96.3|93|89.1|89.1|88.3||87.8|86.8|85.3|87|87|87.4|88.9|89.4|90.2|91.2|90.9|90.2|91|89|89.3|89.8|89||||87.9|87.3|86.5|86.5|87.7|87.7|87.6|87.5|87|86.2|86|84.8|87|87.2|86.5|88|89.8|89.1|89.1|89.3|88.8|87.9|87.9|||88.9|86.8|85.6|86|85.3|84.8|84.4|83.7|84.1|83.7|84.7|82.6|82|81.7|81.1|81.8|80.6|78.8|76.5|75.3|||||||||74.2|74.2|75.1|75.5|75.4|74.8|74.1|73.6|74|73.6|72.6||72.6|71.9|72.4|72.5|71|70.3|71.7|70.6|70.6|72.1|72.3|74.2|75|75.1|74.2|71.5|69.6|69.5|71|72.7|72.4|72.1|70.8|70|69.6|70.6|70.5|70.2|69.5|70|71.2|71|69.3|68.2|68|68.4|67.5|64|63.5|62.9|61.6|60.3|60|59.6|58.4|58.1|57.9|57.3|57.8|58.9|58.7|57|58.3|57.1|55.2|56.5|55.1|56.3|57.3||60|61.2|61.2|59.8|57.6|56.1|57.1|56.5|59.1|59.1|63.6|63.4|64.6|65.2|65.2|65.5|66.3|65|66.9|66.2
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP|10.03|10|9.865|9.965|9.99|9.94|9.85|9.42|9.85|10.585|10.635|10.72|10.86|10.68|10.47|10.69|10.7|10.74|10.69|10.66|10.99|11.16|11.17|11.23|11.13|11.01|10.62|10.485|10.38|10.38|10.31|10.29|10.3|10.43|10.38|10.44|10.45|10.17|10.11|10.13||10.095|10.085|9.85|9.79|9.865|9.67|9.57|9.395|9.45|9.1||9.07|9.2|9.03|9.02|8.96|8.95|8.89|8.91|8.71|8.68|8.78|8.48|8.32|8.58||8.695|8.63|8.49|8.64|8.98|8.97|8.94|8.73|8.39|8.34|8.345|8.355|8.3664|8.28|8.295|7.93|7.775|7.825|7.81|7.87|7.8244|7.8|7.795|7.84|7.895|7.77|7.8273|7.9|8.04|7.8|7.4625|7.44|7.405|7.22|7.04||7.015|7.05|7.19|7.55|7.65|7.6|7.53|7.41|7.2516|7.265|7.44|7.71|7.72|7.685|7.71|7.55|7.2|7.87|7.71|7.81|8.08|8.23|8.17|8.265|8.19|8.18|8.105|8.15|8.15|8.21|8.45|8.37|8.37||8.4|8.39|8.33|8.2359|8.16|8.0971|8.05|8.275|8.31|8.47|8.24|8.12|8.375|8.4093|8.38|8.64|8.775|8.6813|8.6|8.66|8.565|8.43|8.46|8.52||8.48|8.37|8.3|8.14|8.0925|7.8638|7.68|7.78|7.76||8.27|8.235|8.095|8.11||7.88|7.88|7.86|7.76|7.52|7.49|7.43|7.29|7.36|7.155|7.21|7.255|7.35|7.355|7.34|7.3|7.25|7.37|7.255|7.17|7.22||7.02|7.19|7.13|7.27|7.09|7.16|7.145|6.88|6.73|6.74|7.25|7.335|7.34|7.455|7.2365|7.35|7.5|7.35|7.38|7.2908|7.085|6.94|6.83|7.01|7.255|7.29|7.28|7.25|7.06|7.06|7.2|7.2|7.38|7.5|7.705|7.7404|7.66|7.34|6.973|6.64|6.8784|6.875|6.73|6.84|7.1|7.13|7.49|7.36|7.24|7.43|7.45|7.4975|7.645
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP|644.3|642|653.05|660.55|661.65|656.1|645.05|643.05|636.5|626.3||630.8|639|636.2|645.05|648.55|639.95|628|626.5|622.65|609.8|607.2|615|666|668|670.25|661.45|660.1|667.95|675|675.55|681.05|671|672.25|673.1|679.05|673.4|681|686.45|686.45|693|704.2|716.15||720.05|722|702|715|716.05|716.05|718.25|721.7|720.05|735.05|731.2|724|715.6|715.25|727.35|726|721|709|672.35|663.05|660|669|665.3|680|686.25|685|704.2|712.3|760.05|782.4|792.4|789.9|776.05|777.3|781.4|782.25|780.4|770|753.35|765|771|778.15||776.65|767.45|785|767.2|763.15|765.15|766|762.1|758.5|767.3||784.15|796.25|801|786||796.7|786.6||788.75|765.35||720|705.15|695.05|702.6|710.85|708.6|685.8|681.05|672.3|656|656|646.35|651|679|682.55|688||682|698.35|695|669.15|667|675.05|716.55|740|739|741.3|745.2|741.9|750|742.3|745|747.3|747.5|746|742|742.2|745.75|730.7|760|738.95|719.1|702.1|704||702.7|721.55|727.75|725.2|712.6|739.75|746.1|753.4|760.2|760|735.05|731.05|740.75|756.85|770|773.35|778|791|800.1|783.5|793.05|800|770|770.25|821.05|831.35|857.65|854|842|843.4|870|860|823.45|839.45|802.8|795.55|796.35|747|710.3|710.2|689.25|674.1|664.95|662.55|636.75|625.15|624.25|630|630.25|641.2|651|641.45|640.55|638|648.5|655.55||635|575|570|575.25|549.05|545.5|544|550||531.55|533.35|530|532|536|541.2|527.65|535.05|540.75|549.05|551.05|567.2|566.9|571.65||569.65|561.75|565.25|557|556.25|551.3|542|566.05|601.9|610.65|622.8|593.05|598.8|607.25|551.65|551.1|541.4
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP|121|121|120|119|122|121.5|119|119.5|120.5|120.5|119.5|119.5|121.5|122|124|124|120.5|120.5||120.5|122.5|123|119.5|119.5|118.5|117.5|119|122|121|121.5|121|120.5|121|120.5|124|128.5|126|135|138|139|134.5|135.5|137|137|138|137|132.5|||131.5|131|133|135|131|129.5|130|128|127.5|129|130|130.5|132|130|126|124|123|123.5|124.5|121.5|119|118.5|116|116.5|117.5|117|116.5|115.5|115.5|116|119|119.5|118.5|119|120.5|119.5|120||123|119.5|120.5|121|123|126|127|129|129.5|128|127.5|129|129.5|128.5|130|130|131||||132|131|130|130.5|131|130.5|131.5|129.5|129|128.5|127.5|126.5|130|130.5|131.5|136|136.5|133.5|135|135|132.5|132|136|||133|131|129|131|132.5|134|135|132.5|129|126.5|127|129.5|132|132|134.5|135|133|132.5|129|131|||||||||136.5|140.5|140.5|138.5|138.5|140|140|131.5|130.5|131.5|137||151.5|151.5|157.5|159.5|157.5|160|156.5|153.5|150.5|153|153|149|140.5|140|148|153.5|147|151|152|153|152.5|151.5|148.5|148.5|147.5|149|150|147|147|148.5|149|152|149.5|147|142|139|135.5|137|138|138|137|137|138.5|134.5|136|131|126.5|126|130.5|145|140|144.5|157.5|153|147|155|148|155.5|154||160.5|160|159|156.5|151|147|158|155|161|159.5|170|171|178.5|181|180|182.5|192|198|199|192.5
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP|65.2964|65.2467|65.2798|65.6853|64.6758|63.4594|62.9132|61.5479|62.1271|63.7076|62.5491|62.4829|63.5173|65.1888|65.4536|64.9902|66.579|66.579|66.521|66.3224|66.0163|64.4358|63.4097|64.1876|64.2206|64.1958|63.1615|63.0622|63.1367|64.3779|65.073|64.8826|65.1061|64.9985|64.7668|65.4619|66.6948|66.5293|66.2314|66.91|65.8425|65.3708|64.08|63.4263|62.4416|63.4925|63.3022|64.4606|63.6331|65.3791|64.0883|62.7229|62.094|61.5313|59.653|59.595|59.5288|58.9579||57.6836|57.4932|57.1292|56.2686|55.8052|56.5913|57.6918|58.0063|57.5098|57.2616|56.2769|56.583|58.3787|59.3385|57.4519|55.2342|54.895|55.9707|53.9434|52.8263|52.4291|52.5946|53.3972|52.1312|51.4692|51.1134|51.9243||52.5863|52.305|52.4622|51.8912|53.5462||54.6959|55.2991|55.6611|55.7415|55.838|56.0713|57.3985|56.9159|55.6209||55.7576|55.7576|56.023|55.637|55.9828|56.3046|57.2457|57.3985|57.5594|55.5002|55.1463|58.4924|58.8704|61.9511|59.16|59.9644|60.4148|61.1789|60.8733|62.3774|63.777|63.777|63.5518|63.5518|63.4713|63.8172|63.4231|63.5437|63.5679|63.4874|64.2837|64.9755|||65.7959|67.0185|66.7611|66.8496|67.5977|66.7772|67.1633|66.1016|65.7235|65.4259|65.6913|66.1176|67.3081|67.6861|67.5977|67.0024|67.9918|67.4207|66.544|66.9381|66.93|65.1685|64.7824|64.5894|64.3883|64.3561|64.2516|64.2194|64.0746|63.1416|64.3561|65.4098|66.1579|67.1633|67.3885||70.7909|71.2172|71.362|71.6677|71.4264|71.5872|72.0216|71.0242|68.949|69.9142|72.9868|71.3138|73.0592|73.3246|73.6544|74.3703|76.2525|76.2042|76.4214|77.0568|77.1212|76.534|76.1238|75.6894|81.8286|82.4051|80.3367|80.2265|79.4296|81.3878|82.3542|87.4895||89.5127|87.3439|85.7901|91.0422|90.2572|92.2642|92.0943|89.6503||85.8387|84.5519|86.13|85.9439|84.471|84.9727|87.0121|86.2676|86.0572|85.2155|83.4918|82.7877|82.5449|80.3761||79.4616|79.2027|78.5876|78.5715|78.9923|79.4697|78.9033|75.8038|74.9379|76.2165|75.7795|75.7876|76.2408|77.5275|78.5876|79.3645|79.3079|77.8269|77.6003|77.131|77.3495|79.4616
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP|76.4|76.3|74.4|77.7|77.2|79.6|78.65|78.6|72.9|72.3||73.3|74.5|74.55|73.5|72.85|73.4|74.6|79.85|77.45|77.4|75.65|73.95|73.7|72|71.5|72.4|73.25|73.8|74.35|74.6|74.2|75|74.05|73.65|73.65|73.25|72.95|72.95|73.65|73.7|72.85|72.25||71.8|71.9|71.2|70.8|71.5|73.35|73.35|73.8|72.85|71.1|71.7|72.6|72.3|71.5|71.7|73.25|71.45|71.6|70.3|69.65|68.1|67.85|68.9|66.5|66.6|65.8|66|66.2|64|63.7|63.6|64|64.35|64.3|64.45|60|62.3|61.95|61.75|61.8|60.95|60.25||60.4|60|59.8|60.5|60.85|60.8|61.7|62.25|63.65|63.5||62.05|62|61.8|61.95||61.9|61.55||60|59.2||57.85|58.3|59.25|60.15|60.85|60.15|58.9|58.85|59.7|59.1|60.5|60.9|61.5|63.2|64.1|64.1||64.6|64.5|64.5|64.6|63.95|63.8|64.1|64.4|63.25|63.25|63.2|62.9|63.05|62.55|62.55|63.8|63.5|64.55|64.2|64.2|64.15|64.05|64.4|64.35|64.8|64.55|66.45||66.8|69.65|70|71.05|71.5|71.3|70.85|70.55|69.85|70|70.2|70|70.15|69.5|71|70.85|73.1|71.35|71|69.9|70.1|69.75|68.2|67.2|72.25|74.65|79.2|80.6|78.35|80.45|80.7|79.45|77.2|76.2|76|78.3|79.25|80.1|75.75|74.15|74.05|74.25|73.5|70.85|70.5|70.7|70.5|70.7|70.5|70.2|71.5|71.1|72.05|71.75|71.7|73.55||70.25|69.3|68.05|68.15|68.6|68.05|68.3|69.2||68.1|67.2|66.5|67.15|68.15|68|67.65|67.55|66.8|67.25|67.2|68.4|70.2|71.2||71|71.1|71.6|71.6|73.1|74.2|71.6|71.55|67.5|66.15|67.8|67|65.05|65|64.55|66.4|64.95
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP|31|31.3|31.5|31.6|31.7|31.7|32.15|32.15|31.9|32|32.15|31.7|32.15|32|32.45|32.4|32.65|32.2||32.8|32.85|33.1|33.4|34.1|34.25|34.35|34.25|34.65|34.85|34.25|35.3|34.5|34.15|33.65|33.3|33.3|33.1|33.4|33.7|34|33.8|33.5|32.9|32.65|33.2|33.1|32.3|||33|33.4|34.2|33.95|33.55|33.35|33.5|33.65|33.65|33.55|33.85|33|33.3|32.8|32.55|32.75|32.3|31.95|31.8|31.75|31.65|32.2|32.05|32.05|32.05|31.85|31.65|31.6|31.2|31.5|30.8|30.95|30.45|30.4|30.45|30.35|30.35||30.3|30.4|30.3|30.35|30.35|30.35|30.4|30.7|30.45|30.35|30.3|30.2|30.15|30.15|30.15|30.2|30.15||||30.3|30.3|30.3|30.2|30.25|30.2|30.1|30.15|29.95|29.9|30.3|30.15|30.55|30.65|30.7|31|31.5|31.3|31.4|31.25|31.3|31.05|30.85|||31.1|31.3|31.15|31.45|31.45|31.3|31.65|31.6|30.9|30.8|30.8|30.95|31|30.95|31|31.05|31.15|31|31|30.65|||||||||30.55|30.55|30.6|30.65|30.65|30.7|30.8|30.55|30.6|30.5|30.4||30.55|30.5|30.7|30.95|30.6|30.5|30.6|30.55|30.6|30.55|30.55|30.75|31.2|31.15|31.1|31.25|31.15|31.25|31.5|31.7|31.85|31.8|31.5|31.35|31.2|31.55|31.5|31.4|31.35|31.4|31.6|31.75|31.5|31.4|30.85|30.65|30.75|30.85|30.75|30.65|30.4|30.5|30.7|30.65|30.65|30.85|31.1|30.8|30.75|30.6|30.4|30.4|30.75|31|30.35|30.85|30.6|30.9|30.85||31.25|31.35|31.45|31.25|30.75|30.75|31|30.8|31.4|31.6|32.45|32.75|33.2|33.7|33.7|33.85|34.1|34.1|34.4|35.15
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP|5962.1001|5962|5960|5960|6001|5915|5902|5960.1001|5975.1001|6051||6150|6267|6274.8999|6175|6175|6319.7998|6475|6550|6550|6400|6335.1001|6290|6420|6680|6710|6300|6300|6215|6250|6205|6140|6295|6230|6152|5899.8999|5793.2998|5751.1001|5750|5876.8999|5890|5876|5870|5878|5877.2998|5960||6007.5|6030.1001||6079|6145|6278|6339.7002|6300|6201|6069.5|6150|6100|6022.1001|6129|6060|5889.7002|5599.7002|5599.7002|5760|5840.1001|5671|5650|5671|5776|5799.8999|5832|5600|5722.1001|5665|5750|5727.7998|5599.7998|5750|5750|5853|5630|5503|5552|5552.2998||5613|5820|5860|5801|5979.1001|5900|6190|6170.5923|6218.4263|6314.0947|6227.9932|6347.5786|6400.1958|6103.625|6047.6592||6028.0469|5852.9741|5931.4224|6122.7583|6308.1631|6314.0947|6218.4263|6218.4263|6314.0947|6237.5601|6338.0117|6409.7627|6145.1445|6075.8809|6099.7979|6323.6616|6352.3618|6678.5898|6696.8628|6777.5107|6792.2437|6734.4604|6591.6279|6687.2002|6873.7529|6830.7021|6648.9331|6553.2646|6544.6548|6505.4307|6696.8628|6649.2197|6715.9004|6703.4639|6696.7671|6649.1245|6648.9331|6610.6655|6696.7671|6672.8501|6567.8066|6506.3877|6505.4307|6581.9653|6472.3296|6696.7671|6868.9697|6838.4517|6970.6646|6935.937|6696.7671|6696.7671|6697.7236|6792.4351|6907.2368|6715.9004|6888.103|6648.9331|6600.0464|6792.4351|6935.937|6902.4536|6648.9331|6314.0947|6328.4448|6333.228|6239.4736|6553.2646||6620.2324|6687.2002|6601.0991|6763.7349|6581.9653|6601.0991|6543.6025|6568.5718|6237.5601|6055.7905|6237.9238|6416.4189|6658.3262|6670.1631|6679.4639|6627.7944||6484.0591|6735.8306|6715.1626|6447.4204|6200.3462|6012.457|5730.623|5650.77|5801.0815|5655.4673|5636.6782|5650.77|5638.5571|5782.2925|5825.5068|5902.5415|5683.7446|5669.5591|5589.7061|5164.1367|5204.5332|5166.9551|4842.8462|4842.9399|4750.7803|4742.3252|||4706.6265|4791.1768|4932.0938|4988.4604|5104.0122|5101.1938|5026.0381|5280.6279|5270.2944|5260.8999|5214.8667|5079.5864|5214.8667|5401.8169||5683.6509|5824.5679|5834.9014|5933.5435|5904.4204|5646.0728|5591.585|5768.2007|5825.5068|5871.54|6013.3965|6299.9277|6529.1523|6717.0415|||6926.5381|7228.2886|7266.9937|7141.6714
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP|9.25|9|8.85|8.85|8.9|8.95|8.85|8.85|8.8|8.85|9.15||9.2|9.35|8.8|8.8|8.9|8.85|8.8|8.8||8.4||8.15|8.2|8.25|8.15|8.05|8|8.1|8|8|8.05|7.95|7.75|7.6|7.8|7.95|7.95|8|7.85|8|8|7.8|7.9|8.15|8.15|8.4|8.45|8.45|8.6|8.8|8.8|8.8|8.85|8.7|8.95|8.9|8.6|8.35|8.3||8.55|8.25|8.1|8.4|8.6|8.6|8.8|8.85|8.55|8.15|8.25|8.3|8.3|8.75|8.85|8.8|9.05|9.4|9.45|9.4|||9.5|9.75||9.6|9.45|9.65|9.9|10.3|10.2|10.1|10.2|10.1|10.6|||10.7|10.7|10.7|10.8||10.7|10.6|11|10.6|10.8|10.8|10.9|10.4|10.6|10.3|10.3|9.9|9.8|10|10|10.4|10.3|10.6|10.5|10.8|11|11||11|11|10.9|10.8|10.8|10.7|10.8|10.9|11.1|11.1|11|11.1|11.1|11.3|11.3|11.2|11.2|11.3|11.2|11.1|11.1|11.1|11.4|11.3|11.1|10.8|10.6|10.8|10.8|10.7|10.6|10.6|10.7|10.5|10.1|10|10|10.1|10|9.75|9.6|9.65|9.95|10.5||10.7|10.8|11|11|10.9|10.7|11.1|11.1|11.1|11.2|11.4|11.4|11.5|11.6||11.6|11.4|11.8|11.8||11.7|11.7|11.6|11.6|11.6|11.8|11.6|11.3|10.9|11.1|11.3|11.4|11.5|11.6|11.9|11.7|11.4|11.5|12.1|12.2|12.1|11.9|12|12|11.8|11.6|11.6|11.5|11.3||11.5|11.1|11.1|11|10.9|||10.8|11.2|11.3|11.3|11.4|11.1|10.5|10.3|10.4|10.4|10.6|10.8|10.9|11.5|11.7|11.5|11.3|10.9|11.1|11.8|12|12|12.2
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP|1328|1300|1308|1300|1290|1285|1290|1310|1333|1319|1337|1337|1355|1375||1339|1340|1319|1323|1322|1303|1305|1309|1296|1292|1279|1263|1247|1239|1225|1225|1200|1200|1201|1196|1197|1195|1198|1189|1245|1241|1238|1216|1225|1210|1306|1306|1307|1333|1340|1342|1320||1314|1293|1297|1283|1262|1266|1259|1266|1262|1241|1217|1195|1185|1183|1170|1185|1194|1202|1226|1199|1190|1189|1195|1185|1155|1151|1190|1209|1221|1236|1231|1240|1255||1255||1251|1250|1260|1268|1280|1273|1299|1276|1275|1272|1275|1274|||1251|1256|1245|1241|1240|1243|1240|1239|1231|1270|1270|1269||1285|1301|1321|1317|1324|1330|1343|1352|1352|1359|1357|1332|1336|1327|1301|1301|1293|1261|1269|1265|1313|1322|1331|1305|1310|1308|1318|1330|1310|1280|1287|1333|1320|1313|1281|1280|1293|1288|1289|1300|1310|1305|1330|1321|1325|1311|1298|1313|1305|1283|1285|1284|1284|1285|1295||1315|1315|1321|||1336|1329|1308|1316|1337||1337|1316|1295|1281|1290|1330|1322|1358|1350|1333|1320|1369|1425|1450|1425|1445|1423|1414|1420|1398|1395|1400|1396|1396|1369|1331|1357|1330|1340|1332|1330|1321|1332|1343|1363|1320|1342|1336|1316|1331|1353|1359|1347|1309|1306|1283|1295|1291|1297|1279|1261|1256|1244|1223|1220|1217|1232|1240|1225|1237|1282|1309|1340|1319|1327|1316|1314|1311|1327
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP|8862.1309|9019.3604|9100.2617|9177.543|9033.5586|8992.8691|8909.8711|8957.4209|9080.0605|9243.1982||9102.168|9147.9072|9053.7598|8981.2441|8981.2441|8957.6113|8957.3262|8871.5645|8957.3262|9195.5527|9338.4883|9240.3389|9166.9658|9109.124|8957.3262|8766.7441|8767.6973|8404.6396|8232.1631|8161.6484|8056.8286|8024.144|8015.8535|7961.5381|7918.6572|8023.4771|8075.8867|8080.6514|8114.1938|8120.7686|8130.2026|8100.186|8099.7095|8062.5459|8100.186||8123.5322|8157.0747||8194.7139|8109.2388|8099.7095|8099.7095|8052.064|8046.4419|8026.3354|8023.4771|8023.4771|8032.0532|8023.5723|7957.7266|8004.3237|8004.5142|8004.5142|8019.6655|8041.106|7718.5469|7937.2388|7817.1724|7932.9507|7817.1724|7838.6128|7770.0039|7770.0039|7765.7158|7731.4111|7757.1396|7722.835|7739.9873|7761.4277|7744.2754|7718.5469|7697.1064|7675.666|7697.1064||7770.0039|7718.5469|7718.5469|7718.5469|7675.666|7645.6494|7761.4277|7675.6035|7675.6035|7711.5459|7707.5522|7627.6812|7671.6104|7655.6362|7647.6489||7671.6104|7683.5908|7667.6167|7739.5005|7703.5586|7703.5586|7715.5391|7587.7456|7627.6812|7591.7393|7611.707|7627.6812|7615.7007|7611.707|7611.707|7611.707|7591.7393|7627.6812|7671.6104|7707.5522|7727.52|7699.5649|7667.6167|7747.4878|7707.5522|7028.6484|7108.5195|6928.8101|6928.8101|6996.7002|6988.7129|7016.668|7108.5195|7188.3906|7220.3389|7268.2617|7232.3198|7228.3262|7196.3779|7188.3906|7188.3906|7188.3906|7192.3843|7188.3906|7188.3906|7192.3843|7192.3843|7196.3779|7196.3779|7228.3262|7260.2744|7260.2744|7268.2617|7328.165|7240.3066|7204.3647|7188.3906|7184.397|7188.3906|7228.3262|7212.3521|7232.3198|7308.1973|7192.3843|7388.0684|7352.126|7292.2231|7447.9712||7428.0034|7388.0684|7368.1006|7348.1328|7312.1904|7388.0684|7268.2617|7348.1328|7308.1973|7332.1582|7188.3906|7332.1582|7408.0356|7396.0552|7388.0684|7368.1006||7388.0684|7388.0684|7348.1328|7308.1973|7152.4487|7088.5518|6992.7065|7112.5132|7188.3906|7248.2939|7392.0615|7408.0356|7447.9712|7424.0103|7547.8101|7675.6035|7627.6812|7627.6812|7587.7456|7471.9326|7507.8745|7487.9067|7348.1328|7320.1777|7252.2876|7232.3198|||7268.2617|7304.2036|7116.5068|7148.4551|7156.4424|7192.3843|7112.5132|7124.4937|7272.2554|7288.2295|7168.4229|7004.6875|7028.6484|7060.5972||7228.3262|7412.0293|7352.126|7272.2554|7152.4487|7276.2485|7128.4873|7120.5005|7108.5195|7428.0034|7467.939|7507.8745|7623.6875|7707.5522|||7747.4878|7907.2295|7947.165|8106.9072
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|7400|7340|7395|7150|7115|7495|6750|6685|7090|6900|14250|6830|6750|6455|6400|6405|6410|6450|6235|6200|6435|6475|6495|6485|6600|6835|6945|7005|6995|6665|6740|6540|7760|7590|7275|7220|7295|7550|7760|7305|7005|7015|6750|6700|6560|6550|6485|6475|6450|6530|6145|6415|6355|6040|6145|6255|6260|6520|6475|6535|13540|6520|6590|6625|6625|6410|12940|6140|6265|6285|6405|6080|5950|6325|5780|5780|5705|5875|5950|5895|5925|5980|12200|5695|5700|5660||5675|5530|5525|5495|5590|5535|5635|5725|5775|6310|6085|5905|5675|5660|5625|5605|5695|5445|5135|5085|5100|4985|4930|4880|4710|5115|5320|5260|5330|5355|5100|5015|5135|5000|5055|5165|5325|5275|5025|5840|6080|6090||6135|6095|6225|6380|6360|6460|6100|6070|6185|6100|6215|6205|6295|6345|6635|6425|6425|6550|6550|6275|6125|6190|6300|6235|6230|||6200|6050|6100|6150|6300|6325|6400|6325|6250|6425|6200|6300|6350|6400|6425||6675|6750|6675|6675|6675|7175|6900|6800|7125|7100|7250|7275|7125|7250|7100|7100|7100|7250|7825|7800|7625|7550|7650|7725|7550|7650|7750|7575|7675|7825|7925|7850|7350|7250|7275|6750|7025|7150|6850|6900|7025|6450|6625|6425|6375|6325|6150|6025|6100|6050|6150|6375|6575|6225|5875|5600|5700|5800||6275|6300|6325|6375|12700|6250|6525|6375|6225|6325|6400|6625|6825|7200|7150|7250|7325|7625|7675|
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP|151.5|152.3|152.05|154.1|153.05|151.3|150.75|150.75|151.55|149||149.7|153.5|153.35|152.3|152.7|157.3|148.1|146.05|145.1|147.95|149.45|149.15|148|148.35|148.1|149.15|150.5|152.25|148.9|148.45|147.8|147.15|147.1|149.4|147.15|147.7|148.2|149|148.85|150.6|149|145.8||146.25|146.8|146.6|147.8|149.3|150.2|150.5|151.05|151.75|150.5|150.3|150.35|151.35|151|152.7|148.5|147.75|148|146.7|148.7|147.6|150.05|151.8|151.5|153.2|153|151.7|150.6|155.25|158.55|156.75|163.85|161.5|162.1|165|166.05|165.2|161.15|161.65|162.65|161|160||158.3|157.2|157.05|157.15|156.75|157|157|157.6|158|158.55||158.35|158.7|157.3|155.8||155.25|153.45||148.65|145.95||143.05|142|145.9|149.95|155.75|159|157|154.25|158.6|158.1|159|158|158.3|164.2|167.9|162.65||161.7|159.85|159.1|155.75|152.75|158.85|163.15|163.1|165.4|168.45|169.15|169.95|170.2|169.1|169|171.4|172.5|172.3|171.2|170.25|173.3|170.25|174.3|172.25|180.3|173.4|167.05||176.3|180.1|183.05|180.7|181.5|180.1|170.9|169.35|169.8|168.6|167.6|167|169.15|167.9|170.5|171.5|174.65|175.6|174.8|170.4|170.6|167.15|159|158|166.55|171.85|181.6|186.95|174.35|170.35|167.45|167.05|166.1|165.7|167.5|170|174|175.5|175.8|176.05|175.75|178.45|175.6|174.5|176.4|176.2|176.7|176.35|170.25|170|168|167|167.5|168|163.65|163.6||164.15|160.3|162.5|163.1|163.55|162.5|161.7|165||164|166|161.75|159.2|160.25|161.7|164.05|166.7|168.25|169|172.3|177.5|178|168||165.15|162.75|160.1|158.6|156.55|154.4|159|171.55|174.4|174.6|175.65|173.5|177.1|182.8|170.15|169.1|167.2
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP|110|107|109.5|105.5|107.5|106|107.5|110.5|110|109.5|110.5|111.5|116|115.5|117|117|117|119.5||119|121|121.5|121|122.5|120.5|119.5|120.5|123.5|123.5|123.5|123.5|124|128.5|128|126.5|132|136.5|134|137.5|138.5|137|140|141.5|142|143.5|141|142.5|||147.5|151|150|150|150|151|152|152|157|154|151.5|150.5|149.5|147.5|147.5|145.5|147|152|154|158.5|161.5|159.5|161.5|160.5|157|160|157|156|157|154|151|152.5|154|156.5|155|154|154||151.5|147|148.5|149|151|152|155.5|157.5|152|150|147|145.5|142|140|138.5|138.5|138.5||||140.5|141.5|135.5|140|141.5|152.5|147|145|146|146|143.5|142|147.5|146.5|140|143|149.5|150|155.5|156|157.5|158.5|155.5|||157.5|159|153.5|152.5|157|157.5|155|157.5|161|152|152|154|153.5|152|148|147|148.5|151.5|148.5|144|||||||||143|143|145|141|140|140.5|136.5|137.5|139|142|142||145.5|140|146.5|144|137.5|135|137|136.5|136|137|137.5|141.5|139.5|140|138|138|131.5|133|136|133|129|123.5|115.5|111.5|109.5|111|113|112.5|114.5|114.5|114.5|114|108|108.5|104.5|101.5|103.5|103.5|102.5|99.4|96.8|96.8|98.1|97.2|97|97|96.5|96.1|96.2|97.1|97.4|100|103|102.5|98.3|102|101|102.5|100.5||105.5|105.5|106.5|105.5|104.5|104|106.5|104.5|104|107|108|107|109|107.5|106.5|106.5|106.5|102.5|105|102
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP|0.35|0.345|0.345|0.335|0.335|0.335|0.34|0.345|0.345|0.34|0.31|0.365|0.38|0.39|0.39|0.39|0.41|0.435|0.435|0.445|0.45|0.465|0.46|0.43|0.425|0.395|0.375|0.385|0.385|0.38|0.39||0.43|0.43|0.42|0.425|0.43|0.44|0.435|0.44|0.44|0.44|0.43|0.435|0.455|0.45|0.445|0.43||0.46|0.47|0.495|0.5|0.48|0.48|0.48|0.475|0.5|0.5|0.495|0.5|0.5|0.465|0.455|0.475|0.46|0.46||0.49|0.51|0.53|0.57|0.57|0.58|0.59|0.6|0.61|0.62|0.65|0.65|0.66|0.65|0.66|0.66|0.63|0.65||0.68|0.69|0.7|0.71|0.74|0.74|0.76|0.79|0.82|0.83|0.84|0.84|0.87|0.84|||0.78||0.82|0.88|0.87|0.87|0.83|0.84|0.84|0.92|0.94|0.94|0.93|0.94|0.97|0.95|0.95|0.95|0.99|1|1.04|1.06|1.07|1.04|1.05|1.04|0.99|0.99|1.02|1.06|1.11|1.11|1.1|1.09|1.09|1.07|1.08|1.13|1.11|1.12|1.11|1.13|1.12|1.08|1.13|1.16|1.15|1.15|1.17|1.2|1.19||||1.13|1.12|1.13|1.12|1.14|1.13|1.14|1.14|1.13|1.15|1.15|1.14|1.13|1.05||0.99|0.98|1.01|||0.99|1.01|1|1.03|1.06|1.08|0.97|1.01|1.05|1.11|1.05|1|0.98|1.04|0.97|0.92|0.96|0.97|0.93|0.88|0.9|0.86|0.78|0.78|0.82|0.87|0.8|0.8|0.82|0.82|0.61|0.57|0.58|0.57|0.54|0.5|0.5|0.49|0.51|0.51|0.54|0.59|0.61|0.63|0.66|0.72|0.7|0.72|0.73|0.72|0.74|0.71|0.71|0.73|0.75|0.78|0.83|0.81||0.8|0.77|0.76|0.8|0.86|0.87|0.89|0.93|0.96|0.97|1.02|1.06|1.07|1.08|1.13|
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP|10.69|10.402|10.59|10.93|10.88|10.8456|10.81|10.8|10.9112|10.91|11.05|11.03|11.1|11.35|11.04|11.27|11|12.31|12.03|11.75|12|11.61|11.2|11.02|11.02|11.0101|10.93|10.8808|10.735|10.83|10.9|11.21|11.67|11.54|11.5|11.03|10.97|10.9|10.83|10.89||10.96|10.96|10.93|10.94|10.92|10.89|10.93|11.26|11.41|11.61||11.12|11.11|11.33|11.34|11.29|11.48|11.68|11.62|11.4|11.5|11.63|11.23|11.12|11.35||11.48|11.43|11.6|11.7|11.83|12.22|12.28|12.35|12.26|12.4718|13.375|13.6701|13.65|13.52|13.53|13.42|13.25|13.25|13.24|13.27|13.13|13.175|13.2|13.34|13.58|13.67|13.63|13.81|13.86|13.9|13.9001|14.11|14.05|14.1465|14.03||14.07|14.05|14.28|14.19|14.2|14|13.84|13.77|13.56|13.55|13.91|14.02|13.96|13.73|13.7|14.06|14.18|14.12|14.08|14.24|14.38|14.22|14.24|14.56|14.73|14.59|14.31|14.06|14.2501|14.2|14.71|14.51|14.4155||15.5|15.5|15.5|15.55|15.63|15.55|15.815|15.75|15.68|15.34|15.71|16.06|16.29|15.5|15.5743|16.09|15.61|15.304|15.37|15.5|15.43|15.34|15.43|15.29||15.26|15.18|15.14|15.11|15.02|14.8|14.74|14.39|13.67||13.287|13.3|13.2|13.5||13.455|13.2962|13.51|13.5|13.39|13.08|13.41|14.21|14.32|14.295|14.6274|14.57|14.01|14.17|14.75|14.57|14.48|14.215|13.8|13.8|13.8532||13.86|13.71|13.92|13.94|13.7|13.64|14.1|13.2201|15.265|14.75|14.42|14.85|15.275|15.16|14.68|14.1211|14.2444|14.01|14.19|14.5|14.535|14.51|14.3|15.2|15.21|15.2|15.7321|15.8|15.41|15.1|15.3038|15.74|16.0101|16.45|16.72|16.52|16.8|16.11|15.84|16.18|16.6601|16.672|16.59|16.78|17.38|17.19|17.25|16.9|17.08|16.8|16.7301|16.7|17.41
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP|3290|3276|3283|3298|3240|3201|3200|3200|3235|3231|3230|3254|3273|3258||3238|3230|3232|3237|3247|3165|3150|3165|3131|3096|3113|3020|3025|2979|2994|2995|3009|2994|3005|3009|2997|2971|3017|3055|3056|3038|3051|3001|3035|2978|2953|2954|3011|3084|3094|3104|3095||3097|3080|3090|3112|3159|3151|3116|3079|3040|3024|3013|2983|2908|2930|2907|2925|2913|2929|2954|2940|2956|2955|3010|3010|2980|3024|3033|3040|3013|3081|3073|3121|3081||3143||3098|3110|3153|3179|3207|3217|3230|3218|3215|3200|3208|3191|||3120|3075|3049|2976|2939|2957|2891|2909|2860|2902|2930|2960||2980|3047|3069|3065|3117|3163|3219|3270|3275|3291|3314|3313|3301|3381|3380|3370|3408|3372|3375|3398|3416|3428|3435|3435|3419|3363|3365|3365|3356|3365|3420|3411|3397|3300|3302|3343|3394|3422|3428|3436|3456|3468|3440|3422|3394|3411|3407|3331|3390|3353|3366|3323|3283|3321|3312||3334|3336|3364|||3329|3333|3311|3273|3267||3267|3303|3318|3312|3350|3363|3343|3359|3347|3308|3284|3395|3410|3449|3401|3462|3448|3405|3403|3482|3447|3431|3500|3428|3421|3365|3382|3348|3313|3271|3260|3337|3681|3685|3714|3600|3608|3610|3631|3677|3668|3740|3766|3677|3663|3560|3571|3599|3640|3581|3576|3532|3365|3423|3395|3375|3448|3550|3529|3580|3575|3605|3650|3602|3650|3621|3671|3680|3694
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP|13.2|13|12.9|13.2|13.1|13|13|12.9|12.9|12.9|12.9||12.9|13|12.9|12.9|12.9|12.9|12.9|13||12.9||12.8|12.8|12.9|12.9|13|13|13|12.9|12.8|12.7|12.6|12.6|12.8|12.7|12.7|12.6|12.7|12.9|12.6|12.6|12.4|12.4|12.4|12.4|12.3|12.4|12.5|12.5|12.5|12.6|12.5|12.6|12.5|12.6|12.6|12.5|12.4|12.4||12.4|12.3|12.3|12.4|12.4|12.4|12.4|12.3|12.4|12.3|12.4|12.4|12.3|12.6|12.5|12.5|12.6|12.5|12.5|12.4|||12.3|12.3||12.3|12.2|12.2|12.2|12.4|12.3|12.3|12.4|12.4|12.3|||12.2|12.1|12.1|12.5||12.4|12.6|12.6|12.5|12.5|12.6|12.7|12.6|12.6|12.5|12.6|12.5|12.4|12.4|12.3|12.3|12.1|12.4|12.6|13|13.6|13.5||13.5|13.4|13.5|13.5|13.6|13.5|13.5|13.6|13.5|13.5|13|12.9|12.9|13|13|13|12.8|13.2|13.2|13.2|13.1|13.2|13.1|13.1|13.1|13.1|13|13.1|13.2|13.2|13.2|13.3|13.4|13.2|13.1|13.1|13.2|13|13.1|13.1|13|13|13.1|13.2||13.1|12.9|13.1|12.9|12.8|12.6|12.6|12.3|12.2|12.1|12.1|12.1|12.1|12||12.2|12.2|12.2|12.2||12.2|12.1|12.1|12.1|12|12|12|12|12.1|12.1|12.1|12|12.1|12.1|12.1|12.3|12.1|12.2|12.3|12.3|12.3|12.1|12.1|11.9|12|12.1|12.1|12|11.9||11.9|11.9|11.9|11.9|11.8|||11.8|11.9|11.9|12.1|12.1|12.1|12|12|12|12.1|12.1|12.3|12.3|12.6|12.6|12.6|12.7|12.5|12.5|12.6|12.6|12.8|12.7
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP|11180|10810|10690|10790|10780|10880|10930|10630|10570|10760|10950|10820|11090|10910|11030|11030|11150|11500|11320|11600|11850|12110|11650|11920|12200|13280|13030|13280|13050|13200|13110|13240|13360|13750|14030|13740|13180|13760|13850|14410|14480|13910|13060|12770|12900|12720|13160|13260|13110|13260|13500|13700|13630|13140|13080|12770|12770|12700|12510|12590||12410|12140|11960|12000|11800||11800|11940|12080|12100|11960|11910|11840|11570|11670|11680|12050|12110|12070|12000|12100|12510|12380|12600|12600|12500|12430|12750|12100|12150|12480|13150|13710|13820|13180|12930|13140|12800|13080|13200|13600|13740|13520|13850|14190|14760|13950|14360|11280|11070|11330|11020|10900|11060|10900|10630|10430|10310|10210|9940|10200|10400|10650|11060|11210|11110|10460|10320|10290|9990|9550|9820|9960|9970|10210|9940|10040|9900|9810|10030|9870|9970|10270|10360|10160|10080|10190|10280|10170|10040|10030|10130|10010|9880|9860||9700|9650|9770|9880|10050|10000|9990|9620|9540|9480|9120|9250|9320|9100|9030||8960|9440|9410|9990|11650|11700|11600|11700|11850|12050|12200|12250|11900|11750|11550|11600|11500|11750|11750|12000|12600|12500|12500|12550|12900|12700|12500|12450|12600|13150|13050|13050|12900|12950|12850|12550|12850|12600|12850|12700|12650|13050|13000|12850|12600|12400|12400|12400|12450|12200|12450|12500|12350|11650|11550|11500|11950|11750||12050|12200|11900|11150|10950|10700|11000|11500|11250|11500|12100|12500|12600|12950|13000|13550|13200|12950|13250|12950
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP|6.8|6.845|6.74|6.735|6.68|6.74|6.555|6.54|6.66|6.61||6.59|6.74|6.79|6.895|6.93|6.955|6.965|6.82|6.79|7.02|7.06|7.05|7.045|7.105|7.04|7.13|7.15|7.17|7.125|7.03|7.105|7.24|7.17|7.22|7.17|6.98|7.135|6.97|7.1|7.065|6.75|6.69|6.675|6.55|6.435|6.4|6.575|6.56|6.55|6.43|6.455|6.45|6.46|6.55|6.6|6.52|6.365|6.245|6.24|6.155||6.21|6.26|6.35|6.36|6.35|6.11|5.805|5.8|5.78|5.74|5.505|5.565|5.54|5.535|5.56|5.505|5.6|5.65|5.73|5.67|5.6|5.585|5.625|5.58||5.58|5.55|5.56|5.565|5.68|5.775|5.81|5.85|5.77|||5.6|5.605|5.6|||5.6|5.62|5.69|5.745|5.565|5.625|5.55|5.585|5.6|5.625|5.755|5.82|5.715|5.67|5.7|5.665|5.775|5.88|5.82|5.935|6.08|6.095|6.1|6.06|6.175|6.255|6.41|6.355||6.36|6.25|6.225|6.26|6.26|6.175|6.26|6.35|6.35|6.1|6.1|6.175|6.21|6.09|6.105|6.255|6.27|6.205|6.06|6.065|6.05|5.86|5.75|5.765|5.67|5.615|5.57|5.7|5.72|5.6|5.73|5.75|5.8|5.82|5.855||5.855|5.89|5.89|5.83|5.8|5.78|5.805|5.85||5.835|5.88|5.865|5.725|5.725|5.5|5.565|5.575|5.6|5.55|5.595|5.59|5.59|5.62|5.595|5.65|5.695|5.68|5.655|5.705|5.725|5.76|5.795|5.675|5.66|5.715|5.68|5.795|5.85|5.845|5.85|5.865|5.85|5.96|5.93|5.8|5.765|5.84|5.93|6.075||6.045|5.985|5.96|5.885|5.84|5.85|5.85|5.85|5.84|5.785|5.595|5.575|5.53|5.61|5.625|5.645|5.64|5.58|5.385|5.45|5.45|5.475|5.6|5.38|5.48|5.64|5.635|5.8|5.89|6|6|5.85|5.92|5.765
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP|216.3|215|217.225|222.6|223.7875|226|224.4625|221.2|224|235.1375||223.3125|217.7625|212|209.6125|212.2625|209.275|206.425|201.5|199.3625|205.15|206.775|203.75|203.5|195.5|184.025|181.55|184.5|185.2625|182.35|181.3625|185.9|182.1|185.6875|183|184|180.5|179.8|181.2625|180|179.025|182.1875|176.7625||171.6|169.9|168.5|167.7375|169.25|173.1375|171.5125|177.2375|171.0625|169.7375|166.7625|165.8375|165.25|165.8375|167.9125|164.6125|161.2625|159.75|158.75|159.2125|157.2875|157.75|159|157.025|156.625|153.95|157.5375|154.075|155|157.5|154.7125|155|156.1625|161.775|157.625|150.4875|146.075|145.675|150.0125|151.25|151.2625|151.75||149.5125|151.325|151.075|150.0625|148.3875|150|149.7375|152.75|151.2625|154.75||157.25|159.025|159.15|155.2375||154.525|154.0375||152.1875|146.25||141.0125|138.05|137.8125|138.025|139.25|141.775|142.525|142.525|142.8|143.75|144.2|143.75|144.6125|149.025|150.625|149.5||150.8125|150.0875|149.5125|149.5625|149.3|150.7875|152.65|155.5|158.2|163|163.5|164|164.0125|161.7625|161.25|165.2875|169.3625|168.0875|170.675|169.4625|170.375|168.85|165.25|166.25|166.0125|166.275|169||170.75|178.75|176.925|179.175|183.5125|182.8875|183.625|183|178.2625|176.225|175.1375|175.9875|176|175.0625|175.3375|177.5|173.6875|171.475|171.225|171.1375|172.75|170.825|167.475|168.6875|172.2125|173.9375|174.5|173.0375|174.35|169.75|164.0125|163.8|165.0125|165.075|165.1|165|166.5|166|165.625|166.0125|165.25|165.175|164.25|163.25|164.275|164.725|165.6125|166.0125|168.5625|170.5|171.3125|171.275|170.7625|171.575|170.1375|170.625||169.7875|169.7625|169.725|171|170.975|170.7875|170.525|174.75||174.325|175|172.5625|174.25|175.85|174.0625|174.3|175.675|174.55|174.0125|173.75|175.5|177.5|182.4875||181.5|178.75|180.2625|180|181.45|182.25|181.275|186.95|185.7875|187.9125|188.475|186.05|185.5875|197|198.0125|192.775|192
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP|1.4|1.39|1.39|1.39|1.39|1.37|1.36|1.37|1.35|1.38|1.38|1.37|1.39|1.39|1.4|1.39|1.39|1.4|1.39|1.4|1.39|1.39|1.36|1.35|1.33|1.32|1.31|1.34|1.35|1.35|1.27||1.28|1.29|1.27|1.27|1.26|1.26|1.26|1.29|1.3|1.26|1.27|1.26|1.26|1.25|1.23|1.22||1.25|1.27|1.27|1.27|1.24|1.24|1.2|1.19|1.2|1.18|1.18|1.18|1.17|1.12|1.11|1.15|1.18|1.32||1.32|1.35|1.38|1.39|1.37|1.38|1.36|1.37|1.37|1.4|1.42|1.4|1.42|1.42|1.41|1.39|1.37|1.37||1.35|1.34|1.32|1.32|1.35|1.37|1.38|1.38|1.39|1.38|1.38|1.38|1.4|1.39|||1.39||1.41|1.41|1.41|1.36|1.29|1.3|1.31|1.35|1.35|1.36|1.35|1.36|1.36|1.35|1.41|1.38|1.39|1.39|1.41|1.42|1.46|1.47|1.48|1.47|1.41|1.41|1.4|1.49|1.6|1.62|1.6|1.56|1.55|1.54|1.53|1.52|1.46|1.47|1.47|1.5|1.49|1.47|1.52|1.58|1.57|1.56|1.56|1.62|1.63||||1.55|1.53|1.54|1.49|1.48|1.46|1.45|1.45|1.43|1.42|1.41|1.4|1.36|1.33||1.35|1.33|1.31|||1.3|1.3|1.33|1.31|1.36|1.35|1.37|1.41|1.44|1.44|1.47|1.4|1.38|1.39|1.36|1.33|1.35|1.34|1.34|1.32|1.36|1.34|1.27|1.25|1.21|1.25|1.25|1.29|1.26|1.21|1.16|1.1|1.18|1.16|1.14|1.1|1.09|1.08|1.08|1.08|1.11|1.12|1.07|1.08|1.07|1.08|1.05|1.07|1.07|1.06|1.08|1.09|1.09|1.06|1.07|1.11|1.15|1.18||1.1|1.05|1.04|1.06|1.1|1.1|1.16|1.18|1.2|1.21|1.21|1.25|1.23|1.23|1.26|
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP|2.8|2.78|2.77|2.78|2.72|2.74|2.73|2.81|2.81|2.82|2.87|2.81|2.9|2.96|2.97|2.95|2.92|2.88|2.92|2.94|2.91|2.86|2.84|2.86|2.88|2.88|2.84|2.84|2.83|2.84|2.85||2.88|2.88|2.87|2.9|2.9|2.78|2.79|2.77|2.82|2.76|2.75|2.68|2.68|2.66|2.65|2.63||2.65|2.63|2.62|2.61|2.59|2.46|2.46|2.59|2.57|2.56|2.57|2.57|2.57|2.54|2.48|2.5|2.57|2.64||2.63|2.69|2.74|2.79|2.78|2.8|2.79|2.74|2.72|2.72|2.71|2.79|2.81|2.82|2.81|2.83|2.77|2.84||2.84|2.83|2.8|2.8|2.8|2.82|2.86|2.85|2.85|2.81|2.84|2.81|2.82|2.83|||2.83||2.88|2.9|2.92|2.91|2.9|2.89|2.93|2.95|2.96|3|2.99|2.94|2.88|2.87|2.86|2.84|2.76|2.77|2.85|2.84|2.85|2.8|2.75|2.78|2.77|2.72|2.72|2.77|2.81|2.79|2.8|2.8|2.8|2.8|2.85|2.82|2.8|2.82|2.8|2.8|2.81|2.82|2.9|2.92|2.88|2.84|2.82|2.88|2.85||||2.81|2.8|2.8|2.82|2.8|2.76|2.77|2.76|2.8|2.78|2.78|2.73|2.7|2.75||2.75|2.7|2.62|||2.6|2.62|2.59|2.62|2.68|2.6|2.58|2.68|2.66|2.68|2.7|2.7|2.7|2.72|2.54|2.5|2.52|2.46|2.29|2.28|2.28|2.37|2.38|2.37|2.37|2.4|2.37|2.38|2.35|2.39|2.28|2.18|2.2|2.21|2.08|2.08|2.02|2.03|2|1.97|2.01|2.09|2.11|2.08|2.08|2.15|2.1|2.13|2.15|2.14|2.13|2.12|2.16|2.22|2.28|2.31|2.37|2.37||2.27|2.25|2.25|2.25|2.31|2.34|2.38|2.37|2.39|2.42|2.41|2.41|2.43|2.43|2.45|
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP|31650|31000|30250|30400|30200|30250|29950|29400|28100|28350|28800|28650|28350|28000|27500|26650|25450|26050|25850|26300|26850|27350|27250|26800|25700|27900|27700|28000|28550|29500|29600|28350|27350|27300|27250|27350|27000|27500|27750|27900|28450|28400|28850|29300|27300|27500|28200|27300|26950|27700|27550|27550|26700|26650|26850|26600|25500|24600|24300|24800||25050|24800|24650|24650|24550||24450|24350|24000|24200|24200|24350|24700|25200|24750|24150|24350|24650|24700|24800|25550||26500|25950|23450|24400|23650|21550|21400|21000|20950|21300|21650|21700|21850|21750|22450|22250|22450|22700|22600|23400|23550|23650|22850|22050|22200|21900|22100|21850|21750|20500|23200|24000|24200|23600|23000|22400|22350|22300|21600|22250|22050|21850|21950|21800|21700|21900|22150|21600|20850|21000|21200|20950|21300|21350|21700|22450|22500|22000|21800|21600|21950|21900|22100|22150|22250|22050|21700|21300|21750|21800|21850|21700|||20500|20000|19800|19950|19800|20200|20200|19650|19400|19100|18800|18750|18050|17350|16800||16950|16700|16550|16750|16850|17250|17250|17350|17500|17300|17550|17400|17150|17200|17200|17050|17250|17450|17850|17850|18000|17750|17800|18150|18250|18150|17850|17700|18100|18650|19100|19200|19100|19350|19350|19000|19050|19050|18550|18400|18000|17950|17000|17000|17000|16950|16950|17300|17500|17250|17500|17600|17500|17000|17100|16800|17700|17600||18800|19000|18650|19100||18750|19250|19250|19650|20250|21950|21450|21800|22000|21800|21700|20950|20500|20950|
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP|727.231|724.293|732.421|738.345|729.336|722.776|721.698|724.636|716.019|735.408||744.319|749.607|749.264|752.202|749.754|755.139|761.113|754.552|763.806|773.598|764.295|762.631|786.867|785.545|786.328|791.224|793.183|785.643|785.643|789.266|796.169|801.164|790.784|781.971|779.522|769.681|775.165|789.266|762.337|754.16|745.445|720.572||681.305|675.674|663.581|663.923|668.82|669.799|670.288|669.162|670.435|666.959|670.827|689.384|686.691|689.286|698.588|708.136|694.133|685.711|688.453|687.523|679.542|660.741|661.035|651.095|649.431|649.284|650.312|638.218|625.488|632.588|630.531|629.454|633.812|632.93|640.373|639.051|642.87|644.632|641.891|638.659|640.128|646.297||639.393|637.043|646.003|646.493|647.374|645.465|652.173|659.957|670.827|671.121||669.799|654.376|654.033|640.422||641.352|634.938||624.95|608.841||595.377|598.902|624.754|638.463|654.131|654.278|636.505|617.948|632.588|639.051|641.401|639.785|636.505|638.463|641.499|639.834||640.471|638.463|644.877|638.169|628.426|634.595|650.459|651.34|655.11|653.592|648.256|670.876|685.467|661.72|660.986|670.827|681.599|660.545|658.587|666.029|663.042|665.98|679.591|716.313|706.765|701.428|719.74||733.449|745.788|745.249|752.055|766.303|775.605|783.146|790.196|790.245|793.183|798.079|798.275|794.26|798.667|818.349|814.09|824.763|832.548|825.693|819.622|841.165|832.401|799.156|794.603|822.609|827.456|818.839|782.656|747.893|751.173|751.125|744.466|744.221|756.951|766.743|765.226|758.909|747.697|740.304|745.2|728.994|724.734|707.157|675.674|669.015|670.876|664.07|662.112|668.82|665.882|667.84|667.498|664.854|659.272|662.455|664.903||645.318|642.87|642.429|664.903|680.57|682.137|688.062|710.927||715.04|741.283|735.995|733.498|737.366|718.81|712.836|715.186|695.259|693.79|703.974|706.275|698.197|701.379||696.238|691.097|676.653|691.342|687.033|702.114|699.812|734.429|756.461|758.028|774.479|784.37|765.764|786.328|789.413|796.023|796.463
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP|0.59|0.62|0.67|0.67|0.66|0.67|0.68|0.67|0.69|0.69|0.69|0.68|0.71|0.73|0.71|0.72|0.75|0.76|0.75|0.77|0.78|0.82|0.8|0.78|0.76|0.74|0.72|0.75|0.76|0.76|0.78||0.81|0.78|0.78|0.78|0.78|0.77|0.77|0.78|0.71|0.7|0.7|0.72|0.7|0.71|0.7|0.66||0.69|0.82|0.87|0.82|0.81|0.8|0.81|0.81|0.79|0.79|0.8|0.83|0.82|0.79|0.78|0.78|0.78|0.82||0.84|0.86|0.82|0.84|0.83|0.84|0.88|0.88|0.78|1.05|1.15|1.21|1.26|1.28|1.23|1.21|1.11|1.21||1.3|1.28|1.27|1.27|1.34|1.34|1.39|1.47|1.5|1.47|1.47|1.49|1.54|1.56|||1.55||1.59|1.8|1.51|1.48|1.52|1.54|1.6|1.68|1.66|1.69|1.66|1.66|1.73|1.72|1.8|1.8|1.79|1.86|1.87|1.9|1.98|2.01|2.03|1.97|1.94|1.92|1.97|2.02|2.04|2.03|2.06|2.03|2.04|2.08|2.1|2.19|2.31|2.32|2.29|2.32|2.33|2.34|2.4|2.31|2.23|2.2|2.19|2.21|2.08||||2.03|2.04|2.09|2.05|2.16|2.18|2|2.13|2.33|2.28|1.61|1.28|2.14|1.99||14.7|14.9|15.1|||15.3|15|15.1|14.9|14.9|14.8|14.9|15|14.9|15.5|15.1|14.8|14.9|14.9|15|14.9|14.8|15|14.8|14.7|14.9|15.1|14.9|14.9|14.8|15|15.2|15.3|15.2|15|15|14.9|15.4|15.2|15.2|15|15.1|15|14.8|15.5|15.5|15.3|15|15|14.8|14.9|14.4|15|15.1|15|14.9|14.8|14.9|14.9|15|15.5|15.6|15.2||14.3|16.2|15.1|15.1|16.7|17.1|17.1|17.4|17.6|17.7|17.8|17.8|17.9|17.8|17.9|
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP|386.9|386.9|382.2|388.65|385.2|388.05|382.05|383.4|391.55|389.3||385.6|390|393.15|390.3|390.2|401.3|406.65|398.45|393.05|401.25|396.1|388|395|395.8|396.35|393.05|383.25|382|378.75|378.2|379.5|374.25|372.85|382|380.4|379.6|379.65|381.15|381.5|381.05|383.1|382.45||380|381.15|385.45|388.65|398.5|395.4|387.65|393.8|392|386.25|389.2|400.05|398.75|400|394.65|391.1|386.15|389.45|390.25|389.1|390.1|390.1|389|387.15|383.7|384.45|386|385.3|384|379.75|375.55|378|371.5|383.5|405|404|412.8|417.55|412|415.65|402.8|413.5||412.6|419.45|417.8|420|410.4|409.05|415.5|409.75|404|395.6||398.55|410.25|408.85|411.95||405.65|406.25||393.3|380||360.3|356.65|362.3|366.4|364.05|363.2|360.25|356.3|384.05|381.85|383.7|385.8|397.4|390.65|394.25|372.1||366.2|361.2|359.5|357.05|352.35|349.3|357.05|353.6|356|372.5|370.4|371|368.25|357.35|354|356.45|360.05|358.8|359.3|357.8|356|360.5|364.5|363.4|362.1|360|358.75||362|371.95|385.1|388.05|389.6|398|390.1|390.25|384.6|385|387|383.6|383.55|380.4|381.15|379.25|395|394|395|391.2|385.5|392.3|379.3|381|392.1|389.75|387|388.85|382|381.1|363.4|367.1|370.95|374|373.1|373.75|379.25|380.85|375.65|378.2|377.35|379.4|372.9|361.1|356.95|352.5|350.75|350.1|341.6|346.05|346.6|337|326.15|327.7|320.85|326||330.1|336.7|333.25|328.4|313.05|307.3|309.5|329.55||330.2|334.25|329.55|337.25|339.5|345|344.35|348.25|352|348.65|349.6|353.3|358.1|350||347.05|343.05|340.1|339|337|335.15|337.35|358.45|363|368.2|366|350.6|353.2|371.65|368.8|375|372.9
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP|4.07|4.08|4.04|4.03|4|3.98|4.02|4.05|3.99|4.01|3.98|4.04|4.08|4.07|3.95|4.08|4.12|4.14|4.13|4.11|4.11|3.97|3.91|3.94|3.94|3.95|3.84|3.91|3.87|3.88|3.89||3.92|3.91|3.9|3.85|3.78|3.75|3.75|3.92|3.94|3.93|3.83|3.8|3.77|3.69|3.65|3.65||3.75|3.79|3.79|3.8|3.9|3.91|3.93|3.94|3.95|3.92|3.87|3.83|3.71|3.68|3.66|3.7|3.71|3.86||3.87|3.89|4.08|4.17|4.25|4.25|4.21|4.3|4.3|4.36|4.43|4.45|4.49|4.43|4.39|4.31|4.3|4.29||4.24|4.22|4.21|4.27|4.33|4.38|4.41|4.37|4.44|4.46|4.4|4.36|4.36|4.29|||4.19||4.17|4.13|4.13|4.08|4.07|4.03|4.05|4.09|4.07|4.1|4.1|4.08|4.12|4.09|4.18|4.16|4.27|4.17|4.18|4.21|4.15|4.68|4.61|4.5|4.45|4.37|4.37|4.43|4.5|4.43|4.43|4.42|4.44|4.43|4.42|4.59|4.55|4.57|4.6|4.63|4.63|4.66|4.78|4.71|4.55|4.6|4.6|4.54|4.56||||4.48|4.4|4.36|4.36|4.44|4.42|4.39|4.4|4.45|4.4|4.35|4.33|4.35|4.2||4.2|4.2|4.19|||4.06|4.04|4|4|4.03|4.06|3.95|4|4|3.97|3.97|3.83|3.84|3.8|3.75|3.73|3.65|3.47|3.38|3.29|3.36|3.32|3.25|3.11|3.22|3.26|3.22|3.25|3.25|3.25|3.11|3.06|3.15|3.1|3.16|3.08|3.15|3.18|3.05|3.04|3.13|3.23|3.18|3.07|3.07|3.11|2.97|3.1|3.05|3.02|3.02|3.02|2.97|2.91|2.96|3.12|3.22|3.18||3.11|3.11|3.08|3.23|3.2|3.14|3.2|3.44|3.53|3.54|3.53|3.59|3.69|3.7|3.65|
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP|45.7|45.35|46.55|46.35|45.75|45.3|45.05|47.6|46.65|47.05|48.2|48.15|48.35|48.2|48.45|48.35|48.45|48.55||48.4|51.2|51.2|52|51.7|51.8|52.1|51.6|51.7|53.1|53.1|52.7|53.5|53.5|53.4|54.1|53.7|52.4|52.3|53.3|52.5|51.7|51.6|50.8|50.6|50.3|49.9|49.6|||49|48.55|48.85|48.75|49.75|49.65|48.75|48.3|48.4|49.5|49.7|48.55|48.7|48.2|47.5|47|46.5|46.85|46.5|46.4|45.7|45.8|45.5|45.6|43.7|42.3|41.8|41.7|41.15|41|39.85|39.85|40.05|40|39.85|40.05|39.85||39.7|39.2|38.75|38.7|39.4|39.3|39.85|40.05|40.3|40.35|40.4|40.4|40.7|40.4|40.25|40.4|40.05||||40.05|40.5|39.65|39.6|40.05|39.5|39.35|39.3|39.25|38.9|38.7|38.4|39.05|38.65|38.2|38.6|39.4|39.25|39.3|39.15|38.7|38.4|38.25|||38.35|38.75|38.6|38.2|37.55|37.25|37.05|36.95|36.8|36.75|37.05|37.3|37.45|37.35|37.35|37.95|37.65|37.55|37.05|36.75|||||||||36.7|36.6|36.75|37.05|37.35|37.4|37.3|37.1|37.05|36.75|36.5||36.6|36.5|37.15|37.55|37.4|37|37.05|37|37|37.65|38.05|38.45|38|37.7|37.45|37.8|37.4|37|37.7|38.2|37.65|37.6|37.1|36.75|36.6|36.95|36.9|36.6|36.6|36.95|37|37.15|37.05|36.7|36.5|36|35.85|36.15|35.75|35.7|35.1|35|34.5|33.9|34.15|34.55|35|34.45|34.55|35.05|35.05|34.05|35.1|34.85|33.9|33.6|33.05|33.85|34.05||34.95|34.85|35.1|34.7|34.1|33.95|34.55|34.2|34.85|35.5|37.1|37.4|37.8|38.4|37.55|37.6|37.75|37.45|38.15|37.9
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP|298.3|294.2|292.65|293.8|294.3|294.55|290.35|288.1|291.2|288||287.7|297|301|321|319.95|317.2|317.3|314.85|313.7|322.25|321|319.75|308.65|306.7|306.7|306.05|309|310.7|310.05|306|310.1|302.35|300.5|308.1|306.55|309.05|300|294.3|294.25|294.2|297.55|293.55||295|291.7|283.3|281.35|286.7|287.3|291|292.65|287.1|285|285.55|279.95|275.25|276.2|279.05|281.7|280.05|284|283.35|281.55|279.85|280.55|276.85|272.35|272.35|275|274|273|274.15|276.2|280.1|284|290.5|295.6|297|296|298.75|295.1|296.15|299.75|298|298.75||297.95|297.05|296|294.55|296.8|299.25|301.9|300.3|294.25|293.95||296|293.55|293.05|296.2||294.1|294.45||288.4|274.75||267.75|270.3|278.7|278.6|279.45|285.3|282.05|279.4|282.25|280.3|283.5|282.15|281.2|278.45|288.15|287.1||285.85|282.25|280.3|279.7|279.2|280.6|281.75|277.5|279.15|285.55|284.2|286.3|289.55|285.55|283.35|283.35|286.75|285.95|284.05|282.4|287|286.3|287.8|287.15|292|280.45|278.6||288|306|309.75|307.9|309.55|311|312.3|312.4|312.6|317.2|327.55|323.6|317.3|316.65|320.75|321.55|322|313.9|317.05|320.25|326.8|325.75|322.5|323.55|325.5|323.15|320.1|320.35|324.95|331.1|334.75|333.2|329.1|328.15|333.15|333|335.25|340.05|335.65|339|344|346|353.5|356|356.25|359.35|353.8|356.15|358.55|362.45|362.15|364.5|363.7|359.35|354.7|364.9||362.45|367.65|374.8|368.05|370.25|365.3|362.6|352.8||342.25|342.55|340.8|342.6|351.7|344.8|339.1|341.4|340.4|341.1|341.9|340.05|342|348.25||347.5|345.25|325.05|319.25|311.4|309.15|304.65|321|307.75|307.15|301.85|317.1|313.35|303.25|303.1|306.7|306.3
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP|14.6|14.5|14.5|14.55|14.55|14.55|14.55|14.5|14.3|14.4|14.8|14.8|15.4|15.8|16.1|16.3|16.4|16.65||16.7|16.75|16.35|16.6|16.25|16.1|16.1|15.85|16.1|16.05|16.05|16.2|16.3|16.15|16.1|16.3|16.35|16.4|16.5|16.6|17.1|17.1|17.1|17.15|17.05|16.85|16.95|17|||16.95|16.55|16.55|16.55|16.5|16.6|16.45|16.65|16.85|16.85|17.05|17|16.8|16.75|16.65|16.5|16.4|16.55|16.35|16.85|16.8|16.65|16.55|16.45|16.45|16.3|16.25|16.25|16.6|16.7|17.05|17.1|17.05|17.25|17.05|17.05|17||17.2|17.25|17.2|17.2|17.5|17.4|17.5|17.4|17.6|17.65|17.3|17.3|17.4|17.05|17.05|16.9|16.85||||16.85|16.8|16.85|16.8|16.9|16.7|16.6|16.6|16.85|16.8|16.4|16.5|16.85|16.85|17.1|17.4|17.8|18|18.05|18.05|18.2|18.25|18.45|||18.65|18.7|18.4|18.65|18.5|18.15|18.3|18.15|18.1|17.8|17.8|17.85|18.05|17.95|18.1|18.55|18.3|18.2|18.2|17.6|||||||||16.75|16.75|17.1|17.25|17.2|17.1|16.9|17.05|16.85|16.35|16.2||16.05|15.65|15.8|15.8|15.5|15.25|15.2|15.1|15|15.35|15.8|15.55|15.35|15.2|15.1|15.25|15.25|15.3|15.65|16.2|16.1823|16.1823|16.1823|15.9832|15.8836|16.1823|16.0329|15.8836|15.9334|16.0329|16.0329|16.2819|16.5309|16.3815|16.1325|15.8338|15.3359|15.3359|15.1367|14.9375|14.7384|14.7881|14.8379|14.7881|14.7384|14.7384|14.7881|14.589|14.6388|14.7881|14.7881|14.6886|15.0869|15.1865|14.9375|15.1865|14.7881|15.1367|15.1367||15.0371|15.1367|15.0371|14.7881|14.4894|14.2404|14.2404|14.2404|14.6388|14.5392|14.8877|14.7881|15.0869|15.2363|15.1367|15.0869|14.9873|14.8379|15.1865|15.0869
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP|64.5|64.2|64.2|64.3|63.7|63.6|63.6|63.6|63.7|62.6|62.4|61.6|62.6|62.9|63.3|62.8|63.3|62.7||63.4|64.4|64.4|65.1|64.3|64.1|63.9|62.8|62.2|62.7|62.7|63.7|63.2|63|63.3|61.7|61|60.4|60.5|61.1|61.8|61|65.7|65.3|65.8|65|63.8|64.5|||64.9|64.3|65.1|65.6|65.4|65.4|65.2|64.8|65|64.1|64.1|63.7|64.7|64.3|64.4|63.6|63.7|63.7|63.5|63.1|62.3|62.8|62.5|62.3|61.8|62.5|61.9|61.2|60.7|60.8|61.8|61.4|61|62.2|62|60.9|59.7||59.5|58.5|58.2|58.8|59|59.7|60.3|61.4|61.2|60.8|60.7|61|60.7|60.4|60.4|60.4|59.8||||60.4|60.6|60.3|60.2|61.3|61.1|60.6|60.6|60.3|59.5|59|58.7|60.7|61|60.2|61.3|62.2|62.1|62.3|61.6|61.8|60.3|57.6|||58.7|58.1|58|59|58.8|58.4|58.3|58.6|58.4|57.9|58.1|58.1|58.4|57.6|58.5|58.7|58.2|57.8|57.2|56.9|||||||||56|56.1|56.4|56.8|56.4|56.4|57|56.4|56.4|55.8|55.1||55.5|54.9|54.7|55.1|55.1|54.2|55.6|55.6|55.2|56.7|57.1|57.8|57.2|57.4|56.4|57.4|57.2|56.7|57.1|57.8|57.9|57.7|56.6|56.3|57.4|57.3|57|57.3|56.2|55.4|55.3|55.7|55|55|54.7|53.7|53|53.8|53.9|54.2|53.8|53.5|53.3|52.9|53.9|54.1|54.6|54.3|54.7|57.3|56.5|56.3|59|59.9|60|61|59.4|61.2|61||62.3|61.4|60.6|59.7|59.5|62.7|64.7|64|62.6|61.5|63.4|65.4|66.2|66.6|65.5|65.7|66.6|67.5|68.8|68.5
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP|27600|27050|27200|28650|27150|27500|27650|26900|26900|27650|28250|28050|28800|29100|30250|30500|30650|31000|31850|33150|34900|35550|35500|34350|33550|35450|34550|34800|35800|35750|37000|37150|34350|31100|29950|29400|29200|30250|30700|32250|31050|31600|31200|30850|30500|29700|29500|29500|29500|29700|29000|29450|28850|27100|26100|26300|24950|24550|24350|24950|25450|25350|25750|24700|24800|24150||23450|23100|22600|23050|23250|21300|20300|19900|19970|19740|20000|20200|20100|20200|20750|20900|20800|21550|21650|21550|21200|20900|20750|20850|21400|22050|22000|22700|22600|23000|23700|23800|23800|23850|23500|23200|22600|23050|23350|23150|23600|24600|23600|23550|22950|21800|21250|20400|20650|20700|20350|19240|19520|19550|19980|20900|21400|21450|22550|20650|20800|20700|21000|21000|20200|20600|20700|21450|22600|22550|23000|23000|22850|22400|22150|22550|22550|22500|21850|21650|21900|22000|21650|20800|21200|21300|21150|20250|||19600|19800|19800|20450|20700|21150|21450|21550|21000|20850|19400|19550|19000|17900|18250||18700|19400|19900|19500|19700|20550|20400|20750|21000|21150|21750|21700|21500|21800|21500|21450|21200|21750|22350|23000|23350|22900|22800|22800|23350|23600|23750|23550|23900|24600|25100|25600|24700|24500|24350|23300|24250|23750|23550|24150|24600|24850|24250|23950|23650|23900|24100|24850|24650|24200|24500|24550|24300|24350|24800|24450|23500|23100|24250|22950|22450|22200|21500||20150|20600|21200|21800|22000|23400|25850|26900|27150|27050|26900|27100|26800|27050|26800
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP|9800|9750|9770|9750|9770|9780|9900|9930|9920|10300||10400|10420|10220|10370|10550|9990|9940|9460|9490|9300|9320|9560|9250|9360|9800|9830|9940|9960|9940|9960|9900|9960|10010|9960|9810|9660|9650|9870|10030|10040|10130|10010|10050|10110|9940|10120|10210|10190|10390|10600|10610|10640|10600|10770|10880|10860|10790|10650|10730||10520|10530|10500|10560|10510||10450|10610|10730|10800|10550|10590|10310|10400|11000|11480|11480|11510|11470|11490|11480||11450|11450|11360||11260|11280|11320|11230|11270|11320|11510|11600|11580|11650|11660|11420|11400|11280|11260|11630|11840|11980|11960|12030|12110|11920|11930|12000|11990|12150|12120|12300|12250|12300|12110|11980|12090|12090|12100|12130|12320|12150|12290|12270|12460|12580||12810|12580|12620|12640|12550|13060|13360|13100|12490|12370|12730|12550|12690|13040|13100|13040|12960|13180|13120|12910|12690|12810|12690|12470|12450|||12150|12000|11900|12000|12100|12050|11950|12150|12100|12300|12000|11950|11800|11750|11900||12100|12300|13400|12800|12800|12950|12900|12800|12750|12700|13000|13200|13000|12950|12950|12950|12800|12800|12800|12550|12750|12450|11950|11900|12200|12300|12300|12250|12250|12650|12800|12900|12700|13050|13150|12800|13250|13050|12700|12600|12800|13200|12850|12700|12650|12300|12250|12500|12500|12200|12350|12550|12400|12200|12500|12300|11900|11850|12900|12850|13400|13550|13400||13350|13650|13300|13850|14200|14250|14150|14500|14450|14200|14050|14100|14400|14950|
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP|837|874|882|925|907|901|893|871|904|850|853|784|796|778|852|887|812|796||792|851|883|880|921|930|989|961|922|921|912|803|767|777|729|695|693|689|660|657|667|690|673|616|628|608|592|565|||551|469|457|453|454.5|448|450|441|439.5|434|431|424|424|424|424|420|425.5|421|419|412.5|416|409.5|411|413|415|416|411|404|395|398.5|403|406|403.5|400|399|404|411||406|397|397|400|403|408|417.5|405.5|401|410.5|413|411|405|401|390|386.5|380.5||||381.5|380|380.5|381|379.5|379|377.5|377|371|363.5|367.5|370.5|378|378|382|388.5|393|392.5|391.5|399.5|399.5|400.5|403|||405.5|401|399|400|400.5|394.5|389|385.5|389|389.5|392.5|396|400.5|393|399|404|398|393.5|399.5|402|||||||||395.5|392|394|393.5|390|390.5|388.5|385|385.5|382.5|380||384|381|385.5|393|392.5|392|389|385.5|386|396|395.5|399|402|402.5|396.5|398|391|395|406.5|411|418.5|412.5|409|409|408.5|408|403.5|400|399|402|402.5|399|403|403|412.5|431|438|439.5|429|417|429.5|414|411|416|415|412|411|399|400.5|407|404|417|431.5|429.5|421.5|415|408|421|432||461.5|465.5|472|472.5|465.5|448|455|452|460|448|456|447|450.5|449.5|456|459|444.5|441|444.5|445.5
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP|20.1|20.05|19.64|19.4|19.16|19.5|19.5|19.84|19.88|20|20.25|20.05|20.3|20.45|21.05|20.85|21.25|22|21.3|21.1|20.8|21.1|20.05|20|20.1|19.2|18.6|19|18.88|18.42|18.52||18.72|18.66|18.22|18.64|18.24|17.98|18.2|18.08|18.16|17.62|17.5|17.24|17.8|17.34|17.02|17.42||18.12|18.74|19.3|19.12|19.1|19.14|18.58|18.04|18.78|18.64|18.86|18.68|18.16|18.04|17.8|19.32|19.64|20||20|20.4|20.75|20.6|20.3|20.65|21|21.45|21.55|21.65|22.55|22.9|23.2|23.45|23.15|22.95|22.85|23.45||23.55|23.35|23.4|23.5|23.65|24.15|24.7|24.55|25.3|25.4|27|26.35|26.35|24.95|||23.55||25.6|25.5|25.35|25.45|25.05|25.85|25.6|26.1|25.9|25.7|24.95|25.15|24.9|24.3|24.05|23.7|24.1|23.75|25.05|25.6|25.9|25.75|25.7|25.4|25.3|25.1|24.85|24.4|24.5|25.5|25.6|25.15|25.75|25.5|26|26.2|25.1|25.25|25.25|24.85|24.5|23.35|24.7|25.1|24.3|24|24.2|24.45|24.6||||24.05|23.75|23.5|22.7|22.05|22.9|23.5|23.8|23.4|24.35|24.55|23.2|22.45|21.7||21.9|21.85|22.5|||21.65|21.35|21.15|20.95|20.95|20.3|19.6|20.05|20|19.62|20.2|19.2|19|18|18.1|17.82|18.16|17.5|19.46|18.98|18.96|18.8|18.6|18.6|18.3|18.9|18.88|18.52|17.72|17.3|17|16.1|16.36|16.02|16.12|14.32|13.66|12.58|11.64|11.82|13.22|14.72|16|16.18|16.64|18.78|18.08|19.38|19.22|17.42|19.6|19.24|19.4|20.05|20.6|20.8|21.3|20.95||20.3|19.7|19.62|19.34|19.56|19.46|19.46|19.26|19.24|19.62|19.52|19.9|19.32|17.86|18.02|
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP|6.4522|6.406|6.4707|6.6926|6.5909|6.4984|6.4348|6.3795|6.4348|6.656|6.6376|6.6376|6.739|6.8312|6.8035|6.7943|6.8773|6.8681|6.8588|6.8773|6.8957|6.9326|6.8404|6.8957|6.9695|6.9971|6.9326|6.822|6.7851|6.739|6.7482|6.6468|6.6099|6.7021|6.7574|6.5915|6.7667|6.9418|6.9234|6.7851|6.8404|6.8681|6.8681|6.7574|6.6929|6.7206|6.8496|6.8035|6.7574|6.8773|6.7113|6.7298|6.6745|6.7943|6.822|6.8128|6.8865|6.8312||6.7298|6.5546|6.4624|6.5546|6.4071|6.3795|6.4071|6.4809|6.4993|6.5177|6.3702|6.4163|6.5407|6.5407|6.34|6.2397|6.1758|6.039|5.9386|6.0937|6.1302|6.0664|6.1393|6.0025|6.0299|5.9295|6.288||6.1717|6.0166|6.0554|6.0709|6.0088||5.8615|5.8228|5.8073|5.9081|5.9003|5.8228|5.8073|5.6057|5.4739||5.4661|5.5049|5.5126|5.4273|5.5281|5.6057|5.4894|5.4584|5.4429|5.3266|5.249|5.3808|5.4351|5.4506|5.5281|5.7375|5.722|5.7685|5.6677|5.6367|5.7375|5.5979|5.4273|5.218|5.218|5.2025|5.0707|4.9777|4.9001|4.9234|4.9932|4.9389|||4.9777|4.9311|4.8614|4.8071|4.8071|4.8148|4.9001|4.9001|4.8769|4.8536|4.9079|5.0707|5.0009|4.9777|4.9311|4.8924|4.8614|4.7838|4.7838|4.7606|4.8071|4.8148|4.8071|4.7528|4.7606|4.9466|5.0164|4.9311|4.8071|4.7295|4.6985|4.683|4.5435|4.5357|4.559||4.6753|4.8071|4.8458|5.094|5.0629|5.0319|5.1017|4.9466|4.7683|4.6675|4.5512|4.5047|4.6288|4.7218|4.8226|4.8614|4.9234|4.9156|4.9311|4.9932|5.0242|4.9932|4.8691|4.8614|4.9079|4.9466|4.7761|4.8691|5.0164|5.0474|4.9777|5.156||5.1637|4.9777|5.0087|5.311|5.3498|5.4584|5.7065|5.5363||5.5133|5.1157|5.1845|5.1386|5.2816|5.526|5.6442|5.5338|5.5732|5.6363|5.6127|5.5417|5.5732|5.6127||5.6757|5.857|5.9595|6.0068|5.9043|5.8255|5.6757|5.4156|5.4077|5.4471|5.5338|5.5496|5.6442|5.5732|5.6994|5.66|5.7388|5.6363|5.66|5.6915|5.8019|5.928
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP|5924.1172|5899.6421|5671.3682|5704.436|5894.147|5250.8862|4994.9399|4955.0801|4965.9692|4875.1592||4867.167|4918.166|4910.124|4898.7402|4945.8218|5087.2671|5015.4468|4881.5342|4808.1182|4939.8369|4720.5381|4664.2798|4671.312|4595.9009|4590.4648|4549.917|4539.0942|4339.5952|4339.5952|4380.9912|4332.1138|4304.1841|4363.0371|4419.3452|4276.3052|4284.2349|4321.1421|4350.0688|4354.1592|4342.0889|4305.7798|4269.272||4309.1719|4339.0972|4357.0518|4344.7329|4432.8608|4349.0718|4301.7412|4340.543|4419.6938|4421.5889|4395.3062|4199.498|4004.936|3947.78|3918.304|3945.0869|3955.6599|3968.877|3964.9871|3952.0691|3928.179|3940.0991|3952.0691|3949.675|3940.0991|3942.543|3845.886|3870.2749|3891.2219|3931.2219|3869.2771|3880.25|3936.1589|3920.5481|3935.1621|3960.0991|3960.0491|3979.999|3989.9741|3980.199|3970.0239|3975.6101||3902.2439|3891.2219|3886.135|3863.093|3851.322|3881.5959|4040.8459|4098.6509|4127.1792|4130.77||4069.823|4090.7209|4150.5698|4094.7109||4020.1479|4010.9209||4020.0979|3911.2219||3833.0681|3839.3521|3915.1621|3890.2251|3890.2251|3815.4131|3741.698|3705.688|3691.9231|3642.9961|3662.696|3631.2749|3840.3999|3990.8721|3906.1851|3703.6931||3695.7129|3694.1169|3705.688|3684.6909|3672.123|3729.179|3811.522|3743.344|3701.25|3710.7261|3695.7629|3705.688|3620.8521|3464.7439|3401.5029|3416.4651|3314.821|3308.137|3291.978|3332.2271|3311.678|3271.7791|3312.0281|3295.02|3198.0139|3168.438|3192.229||3336.865|3332.7261|3297.2649|3357.563|3363.5979|3357.114|3394.271|3405.0439|3402.45|3401.6521|3373.5229|3347.1389|3356.5659|3347.1389|3397.0139|3416.415|3456.365|3421.4031|3382.5|3371.5281|3361.2041|3365.4431|3241.9041|3253.6741|3267.3401|3291.729|3431.428|3473.7209|3302.95|3238.313|3202.6521|3182.553|3155.072|3162.054|3143.6509|3057.168|3043.353|3068.29|3021.2581|3013.5281|3018.365|3013.428|3020.8091|2991.4829|3028.4399|3024.3999|3022.405|3037.3679|3031.3831|3048.3401|3043.353|3117.167|3173.625|3162.9021|3147.1421|3092.23||3072.7791|3062.3049|2996.8201|2925.6479|2981.1089|3051.333|3022.405|3052.5791||3027.3931|3044.3501|3042.355|3086.2949|3116.918|3128.1899|3117.417|3123.2019|3152.1289|3140.1101|3140.1101|3167.042|3180.0591|3294.073||3294.97|3261.804|3082.2549|3092.5291|3092.23|3127.491|3212.927|3368.5359|3393.4729|3451.3279|3366.541|3306.5911|3293.7241|3408.834|3401.4529|3409.4331|3382.5
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP|33.8|33.55|33.45|33.95|33.05|33|34|34.55|34.25|33.75|34.35|34.05|34.5|34.3|34.85|34.7|34.3|35.05||35.75|36.3|36.4|35.9|37|37.25|37.4|36.8|37.15|38.2|37.4|35.8|36.7|35.95|35.55|38.1|42.2|41.8|42.25|43.75|44.5|43.6|43.3|42.45|42.35|42|41.15|41.1|||40.9|41|40.35|40.8|40.75|40.35|40.3|40.05|42.5|42.8|42.9|42.75|42.8|42.25|42.1|41.7|41.5|41.5|41.5|41.4|42|42.55|41.65|41.05|41.35|41.05|40.5|39.6|38.85|39.5|39.9|40.15|41.35|40.6|40.7|41.6|41.8||41.85|40.65|41|42.6|42.8|42.3|43.8|43.7|43.95|44.65|43.85|43.55|43.85|43.8|43.65|45.25|45||||40.9|39.7|39.25|39.65|40.4|39.6|38.6|39.25|38.7|38|37.65|36.85|38.25|38.4|36.5|38.7|40.5|38.55|37.4|35|34.25|34.1|34.2|||34.25|34.5|33.85|34.15|33.75|33.55|33.2|33.6|33.85|32.85|33.2|33.5|33.75|33.8|33.75|32.5|32.3|31.6|31.1|30.5|||||||||30.1|29.95|30.5|30.7|30.3|30.3|29.8|29.55|29.6|29.55|29.35||29.4|29.2|29.5|29.8|29.65|29.4|29.9|29.85|29.6|30.6|30.95|31.35|31.6|31.45|31|31.4|31.35|31.6|33.05|33.45|32.5|32.5|31.35|31.2|30.75|31.3|31|31|30.9|30.75|31.6|31.7|31.75|31.35|31|31|30.7|30.45|30.3|30|29.15|29.3|29.3|29.1|28.8|28.75|28.8|28.5|29|29.8|30.1|30|29.65|29.5|28.5|29.8|29.15|30|30.35||32.05|33.2|31.35|30.3|28.6|28|28.2|27.85|28.75|28.95|30.85|30.8|31.6|32.25|32.3|33.15|33.8|33|33.9|33.95
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP|46.97|46.08|44.74|46.08|46.1653|44.28|43.43|44.0144|43.75|44.57|43.35|38.72|42.2587|40.15|41|40.09|39.8001|40|39.88|41.43|41.8|41.18|41.04|41.14|43.5001|43.28|44.15|43.91|43.645|43.11|44.395|42.78|41.95|42.9602|41.6|40.775|40.87|40.86|40.75|42.2142||42.7|42|41.35|41.62|41.22|41.96|40.9621|41.73|42.351|41.39||38.31|38.32|37.685|38.22|38.66|38.76|39|39.86|39.114|38.52|38.21|37|36.1|36.5||36.2|36.05|35.7|35.6665|35.53|35.22|34.4|35.0001|35.09|35.26|36.2|34.2435|34.55|33.56|33.8|32.79|32.1001|33.05|32.5013|32.82|33.01|33.82|33.78|33.96|33.65|33.8|34.73|34.75|36.11|36.31|36.745|36.0829|35.12|34.41|33.51||33.37|32.7779|32.88|33.2|32.36|31.9|32.4001|30.5958|29.0475|27.4301|27.86|28.24|28.3601|27.8|27.78|26.95|26.86|28.405|28.5|29.06|31.92|32.3|32.12|32.67|32.24|32.12|32.6932|32.56|33.19|32.0001|32.625|32|32.23||32.55|33.72|33.09|33.43|32.7|32.31|32|32.49|32.3|31.38|32.04|33.275|33.1|32.5|32.03|33.67|34.395|33.61|33.29|33.93|32.4045|30.78|33.04|34.765||34.19|33.6115|34.08|33.26|32.61|33.0478|31.65|30.21|31.1||31.34|31.13|30.375|29.74||29.03|28.9|28.21|27.5901|26.0012|25.22|25.01|24.87|25.97|25.79|25.6|26.07|27.0727|26.31|27.26|28.63|28.4|28.2101|27.875|27.075|26.48||25.912|25.8701|25.4401|25.2|24.9|25.95|26.811|25.6|24.865|24.84|24.91|25.09|25.19|25.11|24.61|25.12|24.98|24.76|24.69|23.88|24.21|23.2|22.8|23.02|23.03|22.52|22.5955|22.4601|22|21.93|22.26|22.65|23.07|23.655|23.27|23.08|23.43|23.07|22.77|22.09|22|22.4|22.35|23.04|24.31|24.52|25.01|24.69|24.3|25.21|25.78|25.57|26.35
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP|2.23|2.23|2.27|2.3|2.3|2.23|2.2|2.16|2.1|2.12|2.1|2.06|2.08|2.08|2.07|2.06|2.13|2.3|2.31|2.34|2.48|2.49|2.43|2.43|2.42|2.39|2.33|2.35|2.36|2.42|2.49||2.56|2.5|2.47|2.46|2.42|2.34|2.4|2.4|2.37|2.42|2.44|2.39|2.42|2.46|2.35|2.26||2.53|2.53|2.59|2.53|2.43|2.42|2.45|2.44|2.55|2.55|2.77|2.87|2.83|2.81|2.77|2.75|2.79|2.8||2.85|2.95|2.94|2.94|2.93|2.97|3.01|3.04|2.96|3.01|3.04|2.95|2.98|3.12|3.11|3.06|2.95|3.13||3.31|3.28|3.37|3.38|3.42|3.44|3.51|3.7|3.74|3.69|3.84|3.72|3.75|3.68|||3.45||3.37|3.42|3.44|3.43|3.37|3.39|3.46|3.49|3.54|3.67|3.65|3.64|3.75|3.75|3.76|3.6|3.61|3.7|3.81|3.83|3.97|4.12|4.1|4.11|3.9|3.76|3.67|3.71|3.83|3.76|3.89|3.8|3.93|3.93|3.96|4.19|4.18|4.23|4.6|4.57|5.05|5.09|5.41|5.1|4.84|4.66|4.78|4.7|4.73||||4.65|4.65|4.72|4.83|5.22|4.95|4.92|4.91|4.84|4.9|4.88|4.83|4.67|4.49||4.46|4.5|4.59|||4.4|4.35|4.27|4.18|4.4|4.17|4.23|4.37|4.2|4.23|4.23|4.14|3.98|3.95|3.72|3.53|3.44|3.43|3.3|3.21|3.25|3.27|3.27|3.46|3.53|3.73|3.78|3.97|3.66|3.4|3.52|3.41|3.59|3.69|3.79|3.66|3.51|3.36|3.36|3.31|3.44|3.84|3.6|3.41|3.43|3.61|3.56|3.73|3.72|3.45|3.4|3.32|3.35|3.36|3.29|3.36|3.57|3.4||3.29|3.43|3.46|3.61|3.61|3.66|3.66|3.73|3.89|3.98|3.98|4.23|4.16|4.12|4.24|
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1904.5|1912.05|1958.9|1978.05|1943.65|1877|1872.45|1858.95|1837.6|1860.65|1890|1875|1856.75|1885.5||1850|1830.4|1799.05|1782|1792.9|1820.25|1833.2|1792.55||1749.25|1750.1|1741.55|1744.25|1773.1|1750.05|1720|1726.55|1706|1719.45|1715.35|1681.6|1712.1|1736.8||1609|1685.1|1693.95|1710|1681|1708.3|1712.55|1788.05|1856|1880.05|1910.6|1860.15|1856|1931.05|1920|1926.65|1904.9
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP|80.9|80|79.1|79|79.2|79.6|80.1|80|79.7|79.6|80|80.6|83.1|83.9|84.7|84.1|83.6|82.6||83.5|83.8|84.6|85.4|85|90|89.4|89|88.8|89|88.8|88.8|88.1|89|89.2|87.6|88.1|87.9|88.7|89.5|89.5|89.7|90|90|90|89.7|89.6|89.6|||89.9|90.6|90.6|91|92.1|91.8|91.6|91|90.6|91|91.8|92|93.5|93.2|93|91.8|91|91|90.6|91.6|91.5|91.5|92.2|92|91.6|91|91.6|90.4|89.6|88.7|87.9|86.8|86.6|86.2|86.3|86.7|87.1||87|86.3|85.6|86.1|86.8|86.2|88|88.5|88.7|88.8|89.3|88.9|88.9|88.3|88.2|87.3|86.2||||86.7|85.7|85.6|85.4|86.4|86.1|86.3|85.9|85.2|85.1|84.9|84.1|84.4|84.5|84.1|85.7|89|89.6|89.6|88.9|88.7|89|88.5|||88.7|89.5|88.2|89.3|89.2|85|85.1|85.1|85.3|84.5|84.8|86.3|86.1|85.5|85.2|84.5|84.8|82.5|82.3|83|||||||||81.9|81.7|81.5|81.5|81.8|81.7|82.4|81.6|81.7|81.4|80.8||81.4|80.2|81.1|81.2|80.8|80.1|80.9|80.3|80.3|80.8|81|82.9|83.7|83.7|83.5|83.6|82.6|82.8|83.4|85.2|84.2|84.2|83.2|82.9|82.4|83.1|82.8|82.3|82|82.8|82.7|82.3|81.9|82|81|80.5|80.3|82|81.5|81.8|78|78.2|78|77.1|76.8|76.7|77|77|76.5|77.2|77|76.3|79.8|78.8|78.1|79.6|78.6|78.4|79.9||88.2|87.5|87.8|90.7|88.9|87.6|89.5|89.7|91.3|90.6|93.2|92.5|92.6|92|90.3|90.1|89.3|88.2|90|88.6
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP|4.74|4.76|4.66|4.62|4.58|4.6|4.54|4.54|4.52|4.52|4.56||4.54|4.5|4.5|4.56|4.54|4.56|4.6|4.62||4.62||4.54|4.52|4.58|4.52|4.46|4.46|4.36|4.32|4.3|4.24|4.24|4.24|4.26|4.28|4.3|4.28|4.3|4.28|4.22|4.2|4.14|4.1|4.02|4.02|4.08|4.2|4.54|4.7|4.86|4.88|4.94|4.94|4.94|4.94|4.92|4.88|4.92|4.96||4.96|4.96|4.98|4.98|5|5|5|5|4.94|4.9|4.94|4.96|4.96|5|4.98|5|5.1|5|4.98|4.92|||4.9|4.94||4.94|4.86|4.9|4.98|4.98|4.96|4.94|5|4.98|4.98|||4.96|4.94|4.94|4.94||4.92|4.94|4.94|4.94|4.94|4.96|4.94|4.94|4.96|4.98|4.96|4.96|4.94|4.9|4.78|4.8|4.78|4.96|5.05|5.1|5.1|5.1||5.1|5.1|5.05|5.1|5.2|5.2|5.4|5.3|5.25|5.25|5.25|5.2|5.25|5.25|5.35|5.3|5.3|5.3|5.25|5.3|5.3|5.35|5.25|5.3|5.4|5.4|5.4|5.3|5.2|5.35|5.4|5.4|5.4|5.45|5.35|5.35|5.35|5.35|5.35|5.35|5.35|5.35|5.35|5.3||5.3|5.3|5.25|5.25|5.15|5.15|5.2|5.15|5.1|5.1|5.1|5.15|5.2|5.2||5.25|5.35|5.35|5.4||5.4|5.5|5.45|5.35|5.3|5.2|5.25|5.3|5.25|5.25|5.2|5.15|5.15|5.1|5.05|5.15|5.05|5.05|5.15|5.15|5.1|5.1|5.15|5.1|5.05|5.05|5|4.96|4.9||4.9|5.05|5.15|5.05|5.05|||5.2|5.2|5.1|5.05|5.05|5.3|5.5|5.45|5.65|5.8|5.65|6.2|6.2|6.15|6.35|6.4|6.4|6.45|6.45|6.45|6.4|6.45|6.45
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP|60.9|60.8|61.1|61.3|62.1|62.7|62.4|62.8|62.3|62.6|63.6|63.6|66.3|66.8|66.4|66|66.8|66.3||66.5|67.2|67.4|68|67|67|67|65.2|66.8|67.4|67.5|68.5|68.8|68.7|69|68.7|68.4|68.6|70.2|72.1|73.1|72.8|73.3|72.4|72.5|73.1|73.1|74|||74.4|74.2|74|74.2|75|75.5|76|74.5|73.8|74.5|75.4|76.1|75.4|73.7|73.4|73.1|72.8|74.9|74.4|75.1|75.3|75.9|75.2|74.7|74.1|74.1|73.6|73.2|74.1|75|75.7|76.3|75.5|77|78|79.2|79.5||79.4|78.8|78.4|78.7|80.4|80.2|81.5|82.2|83.4|82.6|82.3|81.8|82.5|82.6|82.3|81.9|81.2||||81.8|82.2|82.1|81.7|82.8|83|82.1|82.3|82|81.5|80.3|79.6|81.4|81.3|81.3|82|84.1|84|84.6|84.7|84.3|83.7|84|||86.1|86.6|85.7|86|85.5|85.3|85.2|84.5|85|84.2|84.7|86|86|85|84.6|84.3|85.2|84.2|83.4|82.7|||||||||81.9|81.1|81.2|81.2|82.6|82.6|83.1|81.1|85.1|85.2|86||87.3|88.2|89.2|92.1|91.9|90.7|92.3|91.9|92.6|93.3|92.2|93.5|91.9|90.7|89.1|89.4|89.5|89.5|91|91.4|90.2|89.5|86.7|85.5|85.6|86.8|87.6|87.3|87.4|89.3|89.5|86.6|87.1|86.7|87|86.4|86.7|85.9|85.7|83.8|82.6|79.2|78|76.7|77.8|77.8|80|79|80.4|82|81.4|81.3|83|80.7|77.4|79|76|78.9|78.8||82.7|82.1|81.2|80.3|75|72.2|74.2|74.3|80.2|79.1|80|78|78.9|79.3|79|80.5|80.6|78.9|80.7|80.2
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP|18.3|18|17.9|17.7|17.8|17.7|17.6|17.7|17.4|16.7|16.1||16.1|15.9|15.7|15.6|16|16|16.1|16.2||16.2||15.7|15.2|15.4|15.5|15.7|15.9|16|15.9|15.7|15.4|15.3|15.3|15.9|16.1|16.2|16.1|16.5|16.7|16.8|16.7|16.3|16.4|16.3|16.2|16.4|16.6|16.8|16.7|16.8|16.9|16.9|17.1|16.9|16.9|16.8|16.9|17|16.4||15.9|15.8|15.5|15.7|15.7|15.6|15.7|15.6|15.4|15|15.3|15.3|15.2|15.5|15.7|15.8|15.8|15.5|15.2|15.2|||14.6|14.3||14.3|14.8|14.9|14.8|15.2|15.1|15.1|15.7|16.3|15.9|||15.9|15.9|15.8|15.9||15.8|16|16|16|16|16.2|16.2|16|16.1|15.9|15.8|15.8|15.6|15.4|15.8|15.8|15.6|16.3|16.7|16.3|16.4|16.4||16.3|16|16.1|16.3|16.4|16.7|16.9|16.9|17.3|17.6|17.8|17.9|17.7|17.9|18|18|17.8|17.9|18|18.1|18|18|18.1|18.2|18.2|18|17.9|18|17.9|18|17.8|17.7|17.9|18|18.1|18.3|18.5|18.4|18.2|18.3|17.8|17.7|17.8|17.7||17.6|17.8|17.8|17.5|16.7|16.6|16.7|16.6|16.6|16.9|17.1|17.3|17.5|17.4||17.5|17.9|18.2|18.1||18.1|18.2|17.8|17.7|17.6|17.7|17.6|17.6|17.8|17.6|17.1|17.5|18|17.9|18.2|17.8|18.3|18.4|18.4|18.5|18.8|18.6|18.8|18.5|18|16.8|16.4|16.3|16.2||16.1|16.2|16.2|16.3|16|||16|16.1|16.5|16.5|16.5|16.2|15.9|15.8|15.8|16.1|16|16|16.4|16.8|16.4|16.2|16.1|15.8|16.1|16.2|16.2|16.4|16.6
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP|178|178|179.5|179|179.5|179|180|179|178.5|178|180|180|182.5|183.5|185|187|190|190||190|191|192.5|192.5|192.5|191|190|191.5|191|191.5|190|193|193.5|192|192.5|193|191|191|195|197.5|208|209.5|209|212|214|215|212|209|||212.5|210|208|207|207.5|208|209.5|208.5|207.5|207|206.5|205|205.5|206.5|205.5|204|204.5|203|202.5|201|202|205.5|204|203.5|202.5|202|199.5|199|198.5|198|198|195.5|193|193|193|192|188.5||187|186.5|185.5|186|185.5|185|185.5|187|188|188|187|187|187.5|188|188|187|188||||187|186.5|186|186|187|187|186|186|186|185|184.5|184|185|185|184|187|187|189|190|188.5|187.5|187|187|||187|187|186|187|185.5|185|184|184|184.5|183.5|185|185.5|184|183.5|182.5|181.5|181|180.5|180|180|||||||||179|177.5|177.5|178|178|178.5|178|179.5|180|180.5|179.5||177|176|176.5|177|176.5|175|177|176.5|177|179|178.5|179.5|178|180|179|178.5|177|176|175|177|174|173.5|170.5|170|170.5|171.5|172|169.5|168.5|169.5|170.5|170|169.5|169|168|168|167.5|169|167.5|168|167|167|167.5|167|166|166|165.5|163.5|164|167|166.5|166|168.5|169|168|170|169.5|172|172||177|174.5|175|174|174|171.5|172.5|171|174|176|180.5|177|178|178|179|180|181|179|182|182
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP|12500|12350|12050|11990|12000|12050|12230|11930|11800|12130||12290|12170|12150|12060|12130|12040|11900|11880|12020|11990|11850|11550|11470|11200|11560|11370|11560|11650|11690|11670|11950|11550|11630|11520|11730|11650|11660|11650|12080|12310|12310|12100|12240|12550|12520|12460|12470|12450|12520|12680|12620|12500|12380|12460|12750|12940|13020|13000|13010||12990|12700|12750|12790|12800||12850|12810|12990|12930|12660|12430|12490|12540|12150|11920|12020|12160|12100|12410|12200||12210|12320|12380||12320|12150|12110|12250|12490|12350|12700|12800|13020|12850|12870|12700|12660|12450|12500|12810|12730|12720|12840|12700|12300|11830|11910|11650|11310|11390|11430|11510|11220|11120|11060|11060|10930|10800|10900|11210|11460|11470|11810|11850|11920|11810||11760|11700|12000|12000|12210|11550|11400|11340|11310|11240|11300|11160|11310|11690|11770|11830|11740|11800|11830|11720|11570|11580|11260|11170|11250|||11100|11000|11050|11250|11150|11200|11150|11200|10850|10850|10600|10650|10250|10300|11050||11400|11900|12300|12150|12050|12100|12100|12150|12100|12050|12250|12200|12150|12300|12300|12200|12200|12200|12250|12400|12250|12000|12000|11700|11800|11850|11500|11750|11700|11750|12100|12250|12300|11950|11800|11600|11650|11450|11350|11050|10950|11150|11050|11200|11250|11000|10900|11250|11150|10850|10800|11050|10950|10400|10400|10250|10400|10600||11550|11350|11250|11400||11200|11400|11500|11950|12050|12900|13250|13750|13750|14050|14350|14450|14100|14550|
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP|3.59|3.54|3.51|3.53|3.49|3.39|3.26|3.29|3.25|3.31|3.34|3.32|3.36|3.37|3.34|3.35|3.36|3.38|3.42|3.46|3.48|3.49|3.44|3.45|3.46|3.46|3.45|3.43|3.43|3.45|3.45||3.45|3.46|3.39|3.41|3.41|3.39|3.4|3.42|3.47|3.47|3.43|3.43|3.42|3.36|3.35|3.35||3.4|3.4|3.42|3.45|3.41|3.44|3.42|3.49|3.48|3.41|3.43|3.45|3.41|3.37|3.31|3.29|3.31|3.63||3.63|3.68|3.77|3.79|3.8|3.83|3.82|3.84|3.76|3.85|3.97|4.01|4.07|4.05|4.03|4|3.99|3.98||4.02|4.02|4.01|4.01|4|4|4|3.99|4.03|3.96|3.97|3.95|3.93|3.88|||3.85||3.87|3.88|3.88|3.83|3.83|3.78|3.75|3.77|4.01|3.98|3.95|4.01|4.2|4.15|4.21|4.22|4.28|4.28|4.4|4.31|4.28|4.17|4.14|3.99|3.92|3.92|3.9|3.98|4.15|4.12|4.1|4.14|4.15|4.12|4.17|4.2|4.04|4|4.02|3.92|3.86|3.83|3.85|3.94|3.9|3.88|3.96|3.95|3.97||||3.87|3.78|3.8|3.8|3.84|3.69|3.59|3.52|3.46|3.44|3.43|3.47|3.48|3.42||3.41|3.38|3.34|||3.33|3.34|3.33|3.32|3.31|3.25|3.24|3.26|3.3|3.3|3.32|3.3|3.3|3.26|3.25|3.23|3.23|3.14|3.09|3.04|3.07|3.04|2.98|2.93|2.9|2.94|2.92|2.97|2.92|2.89|2.89|2.86|2.95|2.92|2.89|2.81|2.8|2.81|2.77|2.75|2.81|2.95|2.97|2.95|2.95|3.04|3|3.03|3.01|3|3.03|3.02|3|3.03|3.05|3.14|3.16|3.1||3.05|3.06|3.08|3.06|3.07|3.08|3.17|3.15|3.21|3.23|3.24|3.27|3.28|3.3|3.32|
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP|19.95|19.9|19.7|19.7|19.6|19.75|19.65|19.65|19.55|19.95|20.55|20.7|21.45|21.35|21.9|22.2|22.2|22.2||22.05|21.9|21.5|21.5|21.05|20.65|20.35|20.3|20.95|20.95|20.85|20.8|21.05|20.75|20.7|20.8|20.9|20.9|20.75|22.15|22.05|22.1|22.1|22|22.2|22.1|22.1|22.45|||22.65|22.45|22.6|22.7|22.4|22.65|22.4|22.85|23.45|22.85|22.85|22|21.6|21.45|21.1|21|20.9|21.1|21.15|21.65|21.45|21.3|21.25|21.15|21.2|21.05|20.65|20.4|20.65|20.5|21.05|20.95|21.25|21.3|21.7|21.4|21.25||20.75|21.1|20.3|20.6|20.1|20.1|19.85|19.85|20|20.15|20.15|20.05|20.15|20.3|20.15|19.95|20||||19.5|19.35|19.15|19.05|19|19|19|19|18.95|18.85|18.8|18.75|19|18.85|18.9|19.2|19.8|19.7|20.05|18.85|18.65|18.5|18.75|||18.85|18.85|18.7|18.85|18.8|18.75|18.65|18.65|18.5|18.55|18.7|18.85|19|19.05|19.05|18.75|18.8|18.8|18.65|18.4|||||||||18.4|18.45|18.55|18.45|18.4|18.3|18.4|18.4|18.45|18.5|18.35||18.3|18.3|18.95|18.85|18.65|18.2|18.15|18.05|18.05|18.4|18.65|18.8|18.75|18.65|18.2|18.15|18.1|18.05|18.15|18.6|18.7|18.8|18.65|18.45|17.95|18.1|18.05|17.8|17.55|17.5|17.6|17.65|17.7|17.6|17.35|17.2|17.15|17.35|17.45|17.35|17.15|17.1|17.1|16.9|16.85|16.9|16.95|16.85|16.85|16.9|16.95|16.65|17|17|16.7|17.1|17|17.7|17.5||17.7|17.6|17.5|17.35|17|17|17.1|17|17.6|17.6|18.15|17.95|18.1|18.35|18.4|18.65|18.35|18.05|18.35|18.05
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP|18.06|18.1|17.92|17.8|17.74|17.54|17.44|17.7|18.3|18.08||18.2|18.54|18.88|18.88|18.94|19.06|19.02|18.44|18.36|18.72|18.84|18.96|19.08|18.66|18.4|18.2|18.04|18.04|17.48|17.52|17.46|17.48|17.54|17.64|17.64|17.18|17.2|17.18|17.36|17.5|17.2|17.06|16.58|16.46|16.88|16.98|17.06|17.04|16.98|16.86|17.06|16.9|16.76|16.64|16.56|16.5|16.5|16.38|16.38|16.28||16.28|16.34|16.2|16.26|16.1|16|15.86|15.88|16.2|16.32|15.8|15.88|15.86|15.74|15.58|15.46|15.3|15.36|15.18|15.02|14.9|14.76|15|14.84||14.8|14.92|14.76|14.92|14.86|14.88|14.86|14.94|15|||14.9|14.68|14.5|||14.44|14.38|14.36|14.54|14.34|14.14|14.16|14.26|14.2|14.14|14.22|14.26|14.16|13.96|14.3|14|13.92|13.9|13.62|14.06|14.32|14.24|14.24|14.42|15.22|15.12|15.7|15.64||15.66|15.46|15.32|15.64|15.56|15.38|15.3|15|14.76|14.6|14.22|14.6|14.62|14.54|14.46|14.42|14.52|14.4|14.34|14.32|14.14|14.18|13.6|13.52|13.52|13.34|13.26|13.5|13.7|13.72|13.74|13.7|13.36|12.76|12.48||12.4|12.32|12.2|12.04|11.96|12|12.16|12.16||12.1|12.12|12.18|12.14|12.14|12.04|12.16|12.14|12.12|12.16|12.24|12.2|12.1|12.14|12.18|12.2|12.38|12.22|12.12|12.04|12.16|12.2|12.12|12.06|11.9|12|11.96|11.86|11.84|11.7|11.66|11.74|11.8|11.66|11.46|11.22|11|11.1|11.18|11.22||11.26|11.3|11.28|11.3|11.22|11.24|11.18|11.14|10.98|10.9|10.76|10.86|10.72|10.78|10.84|11.02|11.1|11.1|10.64|10.74|10.68|10.7|10.8|10.64|10.84|10.96|10.94|10.96|10.96|11.04|11.2|11.22|11.3|11.38
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP|296|298.1|302|304.52|305.12|303|305.6|307.35|303.2|303.56||304.21|305.26|304|304.21|303.9|304|302.78|302|305.25|306|303|304|302.52|301.25|302.11|301.1|301.5|302.25|301.72|302.55|302.4|300|301|302.11|302.3|303.5|302.22|299.52|299.5|299.25|302.57|302.24||300.1|301.2|300.51|299|302.03|306.3|305.54|305|306.05|304|304.43|305.51|307.04|307|303|303.11|299.89|299.2|298|298.25|303|304.49|316.1|314.3|316.25|318.2|316.21|320.5|319.1|320.15|321.4|322.22|322.1|321.56|322.7|316.35|320.1|318.5|320|317.51|319.5|316.15||312.45|312.3|312.3|312.01|312.92|312|315.6|315|315|315.1||316.7|315.1|315|315.51||316|317.02||318|316.6||301|301.01|302.26|301.3|298.36|298|296.26|284.8|295.05|298.51|299.15|300|301|304|305.05|305.3||306.1|301|302.15|292.61|290|305.81|306|310.6|310.5|316.12|318|318|318.15|318|318|320.05|310.25|307|301|309.1|320.01|315|321|328.99|328.4|325.85|334||335|334.36|334.27|334.1|334.75|338.09|339.18|338.18|340.4|339.54|339.18|339.09|338.27|338.25|337|336.56|337.4|335|333.8|334|333.9|334.2|333.05|337.36|337.36|336.75|335|335.2|333.73|333.05|334|333.27|334.02|333.5|331.75|330.2|329|332.21|332.8|333.1|333.13|333.65|334.5|334.45|335.75|338.2|332.2|334.46|336.11|337|337.2|335.2|335.3|339.25|336|341.1||340.9|347.26|346.75|354|354|354|353|352.25||357|355|350|343.25|364|364|365|359.01|362.2|362.01|361|359|361|360.3||359|359|361.3|360|360.02|361.26|366|367.6|367|367.3|363.9|363.5|315.1|375.3|374.55|379.88|376.91
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP|0.395|0.39|0.38|0.365|0.36|0.385|0.405|0.43|0.435|0.43|0.435|0.45|0.44|0.46|0.47|0.475|0.5|0.53|0.49|0.5|0.495|0.53|0.51|0.47|0.465|0.41|0.38|0.42|0.435|0.43|0.435||0.475|0.48|0.475|0.475|0.47|0.475|0.485|0.49|0.495|0.495|0.49|0.485|0.5|0.48|0.47|0.47||0.485|0.51|0.55|0.55|0.53|0.53|0.53|0.52|0.55|0.51|0.51|0.495|0.495|0.46|0.455|0.455|0.455|0.46||0.455|0.475|0.485|0.51|0.495|0.51|0.52|0.52|0.52|0.56|0.58|0.59|0.6|0.61|0.61|0.59|0.57|0.6||0.62|0.62|0.61|0.61|0.64|0.66|0.66|0.68|0.7|0.72|0.72|0.71|0.72|0.68|||0.65||0.69|0.73|0.72|0.72|0.71|0.72|0.75|0.78|0.81|0.83|0.81|0.81|0.83|0.81|0.78|0.76|0.81|0.8|0.83|0.85|0.88|0.89|0.93|0.92|0.9|0.9|0.94|0.94|0.94|0.93|0.94|0.91|0.89|0.91|0.9|0.98|0.96|1|0.99|0.99|0.99|0.97|0.99|1.03|1.04|1.04|1.07|1.13|1.09||||1.01|0.97|0.97|0.98|0.99|0.99|0.99|1.05|1.07|1.08|1.11|1.09|1.03|0.95||0.94|0.92|0.96|||0.97|0.97|0.97|0.97|1.04|1.09|1.09|1.14|1.11|1.07|0.94|0.79|0.79|0.79|0.76|0.69|0.71|0.71|0.7|0.64|0.66|0.66|0.62|0.64|0.67|0.71|0.71|0.7|0.77|0.72|0.53|0.5|0.495|0.485|0.46|0.43|0.43|0.415|0.395|0.395|0.415|0.44|0.44|0.43|0.435|0.475|0.47|0.475|0.475|0.46|0.46|0.445|0.47|0.475|0.495|0.51|0.53|0.51||0.51|0.495|0.495|0.5|0.51|0.51|0.53|0.53|0.55|0.56|0.59|0.63|0.64|0.63|0.64|
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP|2.1949|2.1949|2.185|2.185|2.185|2.145|2.1351|2.185|2.1151|2.1351|2.1351|2.1151|2.1151|2.1351|2.2049|2.2049|2.2049|2.2847|2.2747|2.2747|2.2448|2.2348|2.2049|2.2348|2.2348|2.2249|2.2149|2.2049|2.185|2.1949|2.2249||2.155|2.0952|2.0453|2.04|2.04|2.04|1.9954|2.0353|2.0353|1.9854|1.9455|1.9256|1.9156|1.9355|1.8358|1.8258||1.8757|1.8757|1.9854|2.0253|1.9854|2.0652|2.0553|2.1251|2.145|2.4144|2.3745|2.3047|2.3446|2.3945|2.3645|2.3845|2.4743|2.3945||2.6339|2.6539|2.6738|2.6838|2.6239|2.6339|2.614|2.6239|2.604|2.584|2.7137|2.7137|2.7137|2.6638|2.6239|2.6339|2.6439|2.6239||2.6339|2.604|2.6239|2.6239|2.604|2.604|2.614|2.6339|2.614|2.5641|2.4743|2.4444|2.4543|2.4244|||2.4144||2.4444|2.4743|2.4743|2.3845|2.3645|2.3546|2.3546|2.3745|2.3745|2.4643|2.4543|2.4643|2.4743|2.4344|2.5142|2.5142|2.5042|2.4942|2.5441|2.5541|2.594|2.6339|2.594|2.5441|2.5242|2.5042|2.604|2.6439|2.6638|2.6439|2.6838|2.584|2.584|2.584|2.6239|2.6339|2.6239|2.7237|2.7636|2.7736|2.7437|2.7237|2.7935|2.8335|2.7836|2.7836|2.8135|2.9033|2.8534||||2.7636|2.7437|2.7337|2.7038|2.6838|2.6638|2.6539|2.6339|2.614|2.5741|2.5242|2.4843|2.4743|2.4643||2.4843|2.4843|2.5042|||2.4843|2.5042|2.5242|2.5242|2.594|2.614|2.5741|2.5341|2.5242|2.4743|2.4444|2.4643|2.4942|2.5341|2.5541|2.5541|2.604|2.584|2.5042|2.4543|2.4643|2.4743|2.4444|2.3945|2.3246|2.3546|2.3147|2.3745|2.3546|2.3446|2.2548|2.2049|2.2847|2.2747|2.3446|2.2448|2.1949|2.155|2.1251|2.13|2.11|2.24|2.22|2.26|2.26|2.37|2.25|2.29|2.24|2.18|2.24|2.26|2.22|2.23|2.25|2.37|2.4|2.35||2.25|2.24|2.25|2.5|2.51|2.51|2.57|2.63|2.66|2.65|2.6|2.59|2.65|2.57|2.57|
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP|30.8|30.75|30.9|30.8|31|30.7|30.9|31.25|30.85|31|31.25|31.2|32.3|32.5|32.1|32|31.95|31.5||31.4|31.3|31.05|31|31.4|30.9|31.5|31.6|33.6|33.6|33.25|33.7|34.05|34.5|34.7|35.2|35.1|35.05|33.55|34.3|34.3|34.15|34.15|32.55|33.4|33.25|33.1|33.2|||33.9|34|35|34.7|34.8|35.7|35.8|36.9|37.2|37.55|35.4|33.05|33.5|30.55|30.9|30.5|30.25|30.35|30.7|30.7|30|29.5|29.85|29.4|29.9|28.45|28.35|27.9|27.95|28|28.3|28.3|28.6|28.9|28.8|28.6|28.8||28.6|28.15|28|27.8|28.6|28.85|30|30.55|30.45|30.7|30.25|30.05|29.95|29.95|29.65|29.6|29.65||||29.45|29.5|29.35|29.7|30.75|31|30.8|30.8|30.8|30.65|31|30.3|30.5|28.9|28.85|29.65|30.5|30.3|30.3|29.5|29.25|28.6|28.5|||28.6|28.8|28.65|29.15|29.1|28.9|28.5|28.1|28.35|28.2|28.4|28.85|29.1|29.2|28.7|28.9|29.1|28.7|28.3|27.95|||||||||27.45|27.85|27.75|28.5|28.85|28.9|29.2|28.75|29|27.8|27.2||27.75|27.5|28.2|28.5|28.35|28.2|28.5|28.2|28.55|29.05|29.5|30.25|30.3|30.25|30.15|30.5|30.5|30.5|31.4|32.1|32.1|32.5|31.95|31.2|30.05|30|30.6|30.9|31.55|31.8|31.6|29|27.9|28|27.55|27.4|27.5|27.8|27.9|28.35|28.1|27.9|28.1|27.45|27.7|26.85|27.05|26.25|25.55|25.85|25.8|26|25.65|25.4|24.25|25|24.2|26|26.3||28.05|27.5|27.75|27.05|26|26.1|27|26.7|27.75|28.3|30.1|29.7|30.45|31.35|31.1|32.2|32.25|32.2|33|33.5
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP|494.1|487|472.1|478.05|443|440|435.75|438.7|432.15|416.9||416.2|425.8|425.1|431.15|430.5|423.6|424.05|415|415|414.9|413.05|422.8|411.6|404.4|399|401.8|404.75|408.8|412.65|409|408.15|407.5|408|410.8|404.45|401.3|408|412.25|415|420|421.3|423.9||420|417.1|417.2|428|450|460|464|450|453.1|442.5|430.1|423.4|422.2|427.9|422|410.3|405.05|402.6|396|391.55|391|395.35|397|384.55|384.2|384.95|379.95|379.05|383.2|385.75|382.2|394.4|419|420.3|418|415|419.15|428.5|420.35|418.55|415.25|415.5||410|405.5|395|395|401.1|404.2|399|401.95|403.3|388.8||393.7|386.6|383.15|382||370.05|369.1||362|357.2||350.45|356|360.1|378.45|385.6|396.3|396.4|393.65|401.5|396|404|413.15|416.85|437.85|440|435||435.6|434.05|443.1|445.1|441.35|443|450|453|454.2|456|458|450.05|456.75|451.55|453|465|467.05|467.1|466.5|470|476.1|475.1|477.9|485|472|469|477.35||490.3|492.4|473.85|477.25|490.1|495.1|500|511|515.7|515.55|521|525.05|528.75|522.7|525|531.3|528.4|525.25|526.05|522|519|518.6|512.55|521.1|529.2|531.55|538.25|540.05|545|547|549.05|539.35|528|520|516.6|521.3|526|530.1|528.5|531.25|527|524.75|528.45|535|526.1|523.25|526|540.05|562.8|566.1|568|566.35|576.65|571.05|551.6|535.5||524.05|523.6|501.7|502|508.15|511.4|511.4|515.4||530.45|529|515.25|518.2|526.9|530|513.25|527.35|531.25|536.2|558.1|541.6|543|520.65||513.45|506.5|507.5|510.2|492|488.6|486.75|509.15|509|516.95|513.05|491.1|492.1|497|488.9|492.25|483.05
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP|5.77|5.85|5.88|5.85|5.89|5.75|5.72|5.92|6.03|6.04|6.1|6.14|6.19|6.19|6.16|6|5.9|6.1|6.1|6.34|6.29|6.1|6.08|6.23|6.29|6.3|6.26|6.24|6.27|6.3|6.29|6.27|6.18|6.22|6.24|6.06|5.99|5.99|5.88|5.74|5.52|5.49|5.55||||||5.61|5.55|5.45|5.48|5.59|5.41|5.26|5.18|5.25|5.37|5.2657|5.2578|5.2341|5.2341|5.2262|5.2262|5.1709|5.3683|5.313|5.1709|5.1788|5.0841|5.0999|4.8946|4.8315|4.7841|4.7762|4.7999|4.8157|4.8788|4.8551|4.8788|4.9025|4.9262|4.9025|4.792|4.8315|4.8788|4.9183|4.9578|4.9183|4.8788|4.8946||||||4.8946|4.8946|4.8551|4.863|4.8788|4.8078|4.7604|4.792|4.7367|4.6815|4.6815|4.7446|4.6025|4.492|4.4999|4.5078|4.4525|4.3973|4.4446|4.4051|4.4288|4.4288|4.2709|4.3262|4.3815|4.4288|4.4841|4.5946|4.6183|4.6972|4.7288|4.6499|4.5709|4.492|4.4446|4.3894|4.3183|4.3262||4.2552|4.2552|4.342|4.1762|4.1367|4.1762|4.1525|4.1052|4.0894|4.0973|4.1367|4.113|4.1683|4.1762|4.2473|4.2157|4.192|4.1999|4.2552|4.1367|4.0341|3.9946|3.9867|4.0183|4.0183|4.0025|3.9867|4.0499|4.113|4.0736|4.0499|4.0499|4.0183|4.0578|4.1052|4.1288|4.0657|4.0657|4.0499|3.9788|3.9473|3.9709|4.0262|4.0183|3.9788|3.8683|3.8525|3.8525|3.8644|3.8446|3.8683|3.7894|4.1446|4.1604|4.1762|4.1288|4.192|4.2788|4.3341|4.2709|4.2788|4.1841|4.192|4.2552||4.2946|4.3578|4.4209|4.4841|4.492|4.5236|4.4841|4.5551|4.5078|4.6183|4.6736|4.713|4.792|4.7051|4.6578|4.6972|4.7525|4.7367|4.7367|4.7604|4.7762|4.8078|4.8472|4.8078|4.8078|4.7762|4.7209|4.6972|4.7209|4.7367|4.7367|4.7209|4.8078|4.863|4.8788|4.8472|4.8078|4.7683|4.8393|4.7525|4.7525|4.7367|4.7051||4.8946|4.9814|4.9499|5.013|5.092|4.942|5.0209|5.0525
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP|27.1|26.8|26.85|27.15|27.4|27.45|26.7|26.3|26.3|27.05||27.5|27.3|27.3|27|27.05|26.95|27.7|27.3|27.75|27.8|26.85|26.75|26.65|26.6|26.6|26.3|25.9|25.8|25.9|25.85|24.8|24.6|24.6|23.3|22.9|22.85|22.6|22.6|22.9|22.8|22.8|22.6|22.8|22.75|22.7|22.55|22.6|22.6|22.6|22.65|22.65|22.85|22.45|22.3|22.75|22.85|22.8||23.25|23.35|23.2|22.65|22.05|21.75|21.9|21.95|21.65|21.75|21.65|22.4|22.3|22.3|22.55|22.5|22.2|22.6|21.2|19.82|19.52|18.8|18.3|18.02|17.8||18.16||18.52|17.72|17.6|17.84|18.22|18.4|18.54|18.36|18.44|18.2|18.04|17.92|18.12|18.1|||18.04|18.42|18.52|18.46|18.5|17.96|17.84|18.08|17.94|17.82|17.96|18|18.24|17.94|18.32|18.14|18.3|18.14|18.12|18.54|19.36|19.3|19.26|19.32|19.12|19.06|19.52|19.9|19.68|19.62|19.7|19.42|20.05|20.35|20.35|20.15|19.96|20.15|20.1|20.25|20.8|20.6|20.45|20.45|20.55|20.5|20.2|19.06|18.98|19|18.96|18.84|18.86|18.7|18.44|18.36|18.6|18.48|18.62|18.92|19.1|19.34|19.32|19.2||19.02|19.06|19.06|18.9|18.96|18.5|18.42|18.76||18.7|18.98|18.8|18.46|18.5|18.04|19.18|19.32|19.78|19.3|19.24|19.22|19.22|19.1|19.6|19.18|19.7|19.36|19.68|19.04|19.7|19|18.8|18.42|18.24|18.2|18.14|17.9|18.34|18.38||18.16|18.12|18.04|18.14|18.18|18|18.24||18.02|18|17.8|17.54|17.5|17.7|17.78|18.06|18.12|18.2|18.28|18.26|17.64|17.88|17.68|17.7|17.96|18|18.6|18.26|17.38|17.54|17.4|17.92|17.8|17.66|18.12|17.82|18.42|18.76|19.02|19.4|19.8|19.86|20|20.25
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP|121|118|120|125.5|124.5|123.5|118|118.5|122|117|118|115|115|112|123|124|120|110||111|117.5|124.5|131.5|129|125.5|123.5|114.5|112|111|107.5|100.5|97.3|91.9|88.6|85.5|80.5|78.8|77.3|76.6|75|73.5|73.8|72.7|71.5|71.3|70.3|71.3|||73.4|72.8|74.2|77.2|76.8|77.6|78.3|78.3|80.5|80.2|76.8|75.6|75.5|74.3|74|74.1|74.7|74.1|73.6|74.1|71.8|71.2|70.3|63.7|63|62.9|63.2|62|59.6|59.6|63.3|66.5|67.6|64.5|62|65|65.4||65.8|62|61|62.1|63.8|64|64.7|66.5|67.6|68.8|67.2|66.7|70.6|71.5|69.5|70.6|69.8||||70.5|70.4|69.6|70.5|69.3|69|69.7|68.4|69.1|67.6|66.3|65|64.3|63.9|64.6|68|64.5|62.7|62|60.1|59.2|58.1|57.8|||59|58.5|58.3|58.7|58.5|58.4|58.6|58.3|58.8|57.3|58|60.8|60.6|60.7|60.5|61.3|62.3|61.5|60.4|59.3|||||||||58.4|57.8|57|57.1|59.9|59.8|58|55.4|55.5|53.3|51.5||51.2|50.3|51.2|51.7|51.3|50.5|51.5|51.6|52|55.3|54.1|55.2|54.2|54|54|54.5|53.7|52.9|54.9|56.6|58|57.5|57.1|54.9|53.8|54.8|55.8|54.5|53.8|54.3|54.3|54|52.4|52.2|51.1|50.1|49|49.5|49.3|48.3|47.7|47.1|44.3|43.1|40.85|40.2|40.25|40|41.55|41.9|42|41.5|42|41.95|40.7|40.2|39.15|39.4|39.9||42.75|42.7|43.65|43.6|43|43.7|44.5|44.5|46.1|47.5|50.8|50.5|51.2|51.6|52|52.7|53.1|52.7|53.9|54.7
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP|21.18|20.86|20.95|20.59|20.83|20.96|20.91|20.89|21.25|21.35|21.18|21.79|21.28|21.71|21.53|21.09|21.25|20.42|20.18|20.15|20.39|20.39|19.77|18.42|18.03|18|18.03|18.2|17.93|18.2|18.71|18.67|18.73|18.74|18.5|18.69|18.69|18.18|17.85|18.5|18.51|18.35|18.28|18.28|18.07|18.1|17.86|17.46|17.63|17.87|17.91|18.03|17.89|18.72|19.3|19.52|19.31|19.57|19.25|19.24|18.9|18.77|18.49|18.33|18.5|18.86|19.44|19.5|19.13|18.75|18.72|18.94|19.61|19.54|19.43|19.57|19.93|19.57|19.51|19.69|19.66|19.6|19.72|19.68|19.62|19.45||19.4|19.04|19.64|19.58|20.33|20.12|20.62|20.18|20.34|19.59|19.12|18.79|18.53|18.5|18.67|||18.91|19.35|19.1|18.87|18.19|17.61|17.49|17.5|17.46|17.28|17.41|17.53||17.16|16.96|17.02|17.41|17.56|18.35|19.14|19.18|19.31|19.45|19.11|19.04|19.24|19.62|19.77|19.71|19.3|19.3|18.78|20.11|19.71|20.29|20|19.7|19.34|19.07|20.31|21.2|22.19||22.33|22.17|22.49|22.61|22.3|22.28|21.28|21.1|21.25|21.18|21.19|21.12|21.32|21.53|22.37|22.75|22.77|23.3|22.82|22.62|22.14|21.85|21.6|21.09|21.55|21.32|21.68|22|22.32|22.29|21.68|21.27|21.18|21.24|21.09|21.21|21.07|21.2|20.96||20.8|21.06|20.96|20.51|20|20.27|20.22|19.42|19.84|19.78|19.75|20.02|19.71|19.44||19.45|19.97|19.93|19.26|19.43|20.09|20.2|20.19|20.1|20.25|19.99|19.9||20.32|19.73|19.63|19.82|19.66|18.98|18.84|18.91|18.96|18.74|18.4|18.18|17.68|16.87|16.89|17.02|17.12|17.13|17.27|17.15|17.24|17.07|16.46|16.22|16.02|15.45|15.83|16.2|16.75|17.29|17.26|16.9||17.06|16.94|16.74|16.13
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP|16.1|16.04|16.13|16.3|16.4|16.63|16.27|16|15.92|16.03||15.94|16.51|17.08|17.21|17.03|17.04|17.15|17.22|17.06|17.21|17.04|17.16|17.46|17.68|17.8|17.9|18.22|18.18|17.9|17.6|17.96|18.31|18.66|18.69|19.12|19.07|19.14|19.28|19.9|19.96|19.98|20.04|20.02|20.08|20|20.02|20.64|20.66|20.82|20.42|20.28|20.06|20.1|20.08|20|20.26|20.5|20.22|20.08|20||19.75|19.74|19.65|20.08|20.24|20.16|20.1|20|19.48|19.5|18.88|18.9|19.15|19.4|19.44|19.66|19.48|19.76|19.78|19.98|19.8|19.77|19.56|19.39||19.94|20.06|20.2|20.36|20.34|19.8|19.91|20.1|20.32|||20.2|19.92|19.5|||19.31|19.16|19.02|19.38|19.38|19.04|18.54|18.35|18.32|18.36|18.5|18.52|18.2|18.19|18.33|18.48|18.27|18.1|17.89|18.28|18.69|18.64|18.41|18.83|19.25|19.39|19.12|18.95||19.22|18.8|18.5|18.24|18.52|18.45|18.29|18.26|18.62|18.91|18.43|19.41|19.3|18.79|18.76|18.63|18.5|19.88|20|20.06|20.24|20.5|20.48|20.24|20.14|20|20|20.2|20.48|20.58|20.6|20.6|20.38|20.3|20.56||20.66|20.68|20.66|20.4|20.24|20.24|20.1|20.06||20.08|20|20.24|20|19.87|19.71|19.99|19.85|19.66|20.1|20.06|19.83|19.8|19.6|18.4|18.71|19.36|19.23|19.6|19.62|19.91|19.72|19.61|19.25|19|18.89|18.75|18.7|18.72|18.82|19.03|18.37|17.96|18.19|18.85|18.66|18.7|18.85|18.84|18.78||18.37|18.35|18.16|18.02|18.04|17.8|17.8|17.58|17.34|17.33|17.48|17.44|17.23|17.18|17.64|17.52|17.35|16.8|16.3|16.27|16.21|16.2|15.26|14.93|15.59|16.1|16.19|16.7|16.76|16.58|16.57|16.6|16.97|17.05
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP|0.837|0.835|0.85|0.839|0.835|0.843|0.848|0.855|0.855|0.861|0.857|0.855|0.861|0.86|0.853|0.855|0.856|0.856|0.856|0.863|0.877|0.882|0.882|0.871|0.861|0.87|0.872|0.867|0.857|0.855|0.853|0.854|0.856|0.852|0.848|0.845|0.851|0.846|0.842|0.846|0.843|0.844|0.832||||0.84|0.82|0.818|0.841|0.845|0.84|0.857|0.852|0.85|0.842|0.818|0.84|0.842|0.84|0.846|0.841|0.848|0.836|0.819|0.885|0.893|0.882|0.875|0.842|0.87|0.871|0.876|0.853|0.84|0.832|0.852|0.866|0.883|0.877|0.866|0.856|0.841|0.84|0.845|0.82|0.812|0.811|0.805|0.79||||0.792|0.804|0.795|0.801|0.809|0.795|0.82|0.815|0.815|0.825|0.829|0.821|0.823|0.81|0.806|0.809|0.816|0.811|0.819|0.806|0.815|0.812|0.8|0.798|0.8|0.792|0.87|0.86|0.871|0.872|0.895|0.885|0.948|0.951||0.95|0.953|0.965|0.96|0.969|0.961|0.956|0.96|0.97|0.966|0.93|0.872||0.93|0.992|0.98|1|1|0.959|0.959|0.98|0.975|0.974|0.98|1.003|1.001|1|1.011|0.98|0.972|0.97|0.985|0.969|0.978|0.98|1.002|1.016|0.993|0.998|0.995|0.983|0.991|0.987|0.977||0.975|1.001||0.996|1|1|1|1.01|1.005||1.01|1.002|1.003|1.002|1.008|1|1.012|1.015|1.026|1.025|1.024|1|1.02|0.995|1.006|1.006|1.01|1.01|1|1.017|1.013|1.041|1.042|1.055|1.054|1.052|1.055|1.05|1.04|1.052|1.045|1.052|1.095|1.103|1.124|1.042|1.027|1.081|1.076|1.106|1.13|1.145|1.126|1.125|1.1|1.066|1.048|1.022|0.991|0.996|1.003|1.011|1|0.986|0.945|0.968|0.98|0.983|0.951|1|1.045|1.075|1.081|1.075|1.095|1.115|1.121|1.13|1.11
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP|0.88|0.84|0.815|0.805|0.795|0.805|0.845|0.835|0.775|0.745|0.72|0.695|0.68|0.685|0.655|0.63|0.625|0.62|0.615|0.625|0.625|0.625|0.645|0.65|0.63|0.625|0.615|0.635|0.63||0.6|0.585|0.59|0.58|0.585|0.58|0.57|0.565|0.565|0.56|0.55|0.545|0.53||0.535|0.53|0.51|0.515|0.515|0.51|0.515|0.515|0.515|0.52|0.535|0.535|0.525|0.515|0.515|0.51|0.51||0.52|0.525|0.52|0.51|0.515|0.51|0.52|0.53|0.53|0.54|0.535|0.525|0.525|0.535|0.535|0.535|0.545|0.555|0.54|0.56|0.565||0.56|0.565||0.57|0.57|0.57|0.57|||0.575|0.565|0.585|0.585|0.59|0.595|0.595|0.605|0.605|0.605|0.605|0.605|0.605|0.6|0.59|0.58|0.58|0.59|0.585|0.61|0.59|0.585|0.585|0.585|0.59|0.585|0.595|0.59|0.585|0.59|0.585|0.605|0.615|0.615|0.605|0.605|0.6|0.615|0.615|0.615|0.615|0.615|0.62|0.625|0.635|0.635|0.625|0.62|0.62|0.62|0.625|0.645|0.645||0.67|0.695||0.665|0.675|0.665|0.66|0.645|||0.64|0.635|0.64|0.635|0.625|0.64|0.615|0.6|0.605|0.605|0.605|0.595|0.595|0.6||0.6|0.585|0.585|0.605||0.615|0.62|0.625|0.63|0.63|0.645|0.645|0.665|0.665|0.66|0.66|0.65|0.675|0.695|0.69|0.69|0.685|0.665|0.625||0.61|0.57|0.54|0.535|0.515||0.52|0.515|0.54|0.55|0.53|0.515|0.515|0.51|0.48|0.475|0.48|0.48|0.475|0.47|0.485|0.445|0.425|0.415||0.41|0.465|0.475|0.51|0.51|0.51|0.51|0.525|0.545||0.56|0.565|0.565|0.58|0.575|0.575|0.575|0.57|0.58|0.62|0.65|0.655|0.66|0.665|0.68||0.68|0.68|0.7|0.7
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP|46.5|44.75|43.75|43.5|43|43|42|42|41.5|40.75|41.75||46.5|45.25|46|46.25|45.25|45.5|45|46.25||46.75||44.75|43.75|43.25|43.25|44|44.5|44.25|45|45.5|43.75|43.25|44.25|46.5|46.5|46.75|46.5|48.25|48.25|48|48|46.25|45.75|45.75|45.75|45.75|47|47.25|47.75|48|48|48.75|49.75|49.75|48.25|49.25|48.75|48.5|48.25||49.25|49.25|49.25|49.25|49.5|50.75|50.5|50.25|48.75|47.25|48.75|49.25|47.5|51.5|53.75|54|55|55.5|55.5|54.75|||54.25|55||54.25|53.5|53|52|52.75|54|53.75|53.5|54.5|55|||55|54.75|54|55.5||56|56|56|55.75|56|56|55.75|56.75|56.25|54.75|54|53.5|53.25|53.75|52.75|52.5|52|55.5|56.75|55.25|55|54.75||54.5|54|55.5|55.25|55.25|55|55.75|55|54|53.25|54.25|54|53.75|54.5|55.5|54.5|54.25|53.75|53.25|52.75|52.25|51.75|51.5|51.5|51.5|51.75|51.75|51.5|50.75|50.5|49.75|51|51|50.75|50.75|50.25|49.5|49.5|50.5|51.25|51.25|50.75|51.25|50.5||50|50|50.75|50.25|49.75|49.25|49|48.5|48|48.5|48.25|48|48.5|47.5||47.75|47.75|48|48.5||48|48|48|47.75|48.25|47.75|47|46.75|45.75|45.75|45.25|46.75|47.5|47|46.5|49.75|47.5|48.25|48.25|47.25|46.75|47.5|49.75|50.75|50.75|50.75|50.75|50|49||49.5|49.5|49|48.5|47.75|||48.25|48|49|49|49|49.25|47.5|46.5|47.75|48.25|48.25|47.5|47.5|48.25|46.25|46.25|46.5|45|45.25|46.5|46|46.75|46.75
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP|0.34|0.335|0.35|0.345|0.345|0.345|0.36|0.38|0.4|0.4|0.4|0.4|0.41|0.41|0.41|0.42|0.425|0.43|0.43|0.425|0.42|0.455|0.44|0.43|0.425|0.42|0.415|0.425|0.425|0.415|0.41||0.415|0.41|0.44|0.445|0.435|0.45|0.445|0.45|0.455|0.45|0.44|0.435|0.44|0.435|0.425|0.41||0.44|0.44|0.445|0.445|0.435|0.435|0.445|0.44|0.445|0.445|0.445|0.45|0.445|0.435|0.41|0.41|0.425|0.435||0.435|0.44|0.46|0.465|0.46|0.475|0.475|0.485|0.5|0.5|0.51|0.52|0.52|0.51|0.51|0.5|0.5|0.5||0.51|0.52|0.52|0.53|0.53|0.54|0.53|0.54|0.55|0.55|0.54|0.53|0.53|0.52|||0.5||0.52|0.52|0.52|0.495|0.49|0.5|0.5|0.51|0.52|0.53|0.52|0.54|0.54|0.53|0.52|0.53|0.53|0.55|0.56|0.56|0.57|0.59|0.6|0.6|0.61|0.59|0.58|0.6|0.62|0.62|0.63|0.61|0.6|0.6|0.61|0.62|0.61|0.62|0.61|0.61|0.63|0.65|0.67|0.68|0.66|0.66|0.67|0.69|0.67||||0.67|0.65|0.65|0.65|0.65|0.64|0.64|0.64|0.64|0.66|0.65|0.65|0.64|0.62||0.62|0.62|0.62|||0.61|0.61|0.61|0.6|0.61|0.62|0.61|0.63|0.63|0.65|0.62|0.6|0.59|0.6|0.6|0.57|0.59|0.58|0.6|0.56|0.57|0.54|0.52|0.53|0.54|0.55|0.53|0.55|0.55|0.53|0.475|0.46|0.475|0.465|0.465|0.435|0.43|0.425|0.42|0.42|0.43|0.44|0.44|0.43|0.455|0.49|0.49|0.495|0.495|0.49|0.5|0.49|0.5|0.5|0.495|0.5|0.53|0.54||0.52|0.51|0.53|0.56|0.58|0.58|0.59|0.6|0.63|0.63|0.64|0.66|0.7|0.68|0.69|
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP|2.02|1.965|1.94|2.02|2.13|2.09|2.025|2.055|2.17|2.2|2.265|2.32|2.34|2.46|2.56|2.51|2.6|2.64|2.59|2.54|2.83|2.87|2.65|2.59|2.67|2.68|2.51|2.51|2.51|2.51|2.475|2.46|2.5|2.54|2.46|2.44|2.34|2.26|2.26|2.31||2.3|2.28|2.32|2.31|2.3|2.22|2.21|2.28|2.26|2.25||2.32|2.38|2.36|2.35|2.36|2.39|2.48|2.45|2.31|2.27|2.15|1.97|2|1.802||2.22|2.21|2.2|2.335|2.47|2.38|2.49|2.52|2.53|2.505|2.47|2.47|2.45|2.48|2.48|2.38|2.33|2.3|2.4|2.37|2.26|2.17|2.135|2.13|2.225|2.31|2.33|2.33|2.37|2.5|2.52|2.565|2.55|2.54|2.525||2.61|2.5204|2.56|2.64|2.68|2.61|2.45|2.34|2.27|2.3|2.31|2.27|2.28|2.19|2.2|2.22|2.27|2.12|2.11|2.22|2.47|2.74|2.76|2.96|2.91|2.78|2.84|2.7|2.58|2.795|2.901|2.8|2.7||2.78|3.07|3.01|2.92|3.06|2.94|3.23|3.135|3.21|3.32|3.65|3.66|3.41|3.191|3.26|3.47|3.46|3.28|3.4|3.355|3.24|3|2.98|3.0125||3.08|2.975|2.9217|2.68|2.52|2.215|2.2704|2.03|1.93||1.84|1.825|1.83|1.9308||1.95|1.9607|1.85|1.73|1.72|1.72|1.73|1.85|1.93|1.8|1.89|1.81|1.7401|1.8|1.81|1.68|1.68|1.69|1.58|1.505|1.53||1.57|1.52|1.65|1.755|1.66|1.57|1.6|1.51|1.42|1.33|1.26|1.34|1.38|1.36|1.33|1.32|1.35|1.34|1.39|1.46|1.44|1.37|1.29|1.5402|1.55|1.56|1.61|1.6|1.57|1.5|1.53|1.51|1.67|1.72|1.76|1.78|1.71|1.64|1.64|1.65|1.68|1.69|1.78|1.76|1.75|1.77|1.84|1.8|1.835|1.88|1.8|1.79|1.92
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP|148|148|146|146|146|146|148|149||146|147|150|152|146|141|140|141|141|142|141|138|155|154|157|158|156|157|168|170||169|172|170|170|170|167|167|169|170|171|162|161||||155|159|158|162|162|160|160|154|157|156|157|143|142|141|141|139|137|||138|138|136|142|142|144|139|138|132||139|149|159|165|165|170|165|167|157|157|155|156||165|167|164||||||165|165|168|177|178|177|176||176|183|185|183|185|186|189|185|184|183|||175|175|180|178|179|192|202|212|212|210|216|214|212|212|212|214|216|214|210|210|212|216|216|218|214|214|212|210|214|226|232|230|232|230|226|224|226|228|222|214|212||212|212|210|212|214|212|218|210|210|206|204|206|206|204|206|206|204|204|204|202|204|204|206|200|206|212|216|214|208|210|214|212|212|212|226|234|242|240|230|240|248|242|246|254|262|250|254|258|240|252|254|246|248|240|238|236|236|236|234|232|232|232|226|220|220|216|214|210|208|204|208|204|206|216|216|220|218|200|198|198|202|204|204|204|210|214|210|218|220|220|218|218|216|220|222
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP|89.6|89.5|90.2|90.4|89.3|88.7|88.2|87.9|85.9|85.4|86|85.7|87.2|87.5|88.3|88.7|89.6|89.9||90|90.8|91.1|91.6|90.6|90.3|89.5|89.5|91|91.2|91.5|93.5|93.5|93.4|93.2|92.8|92.7|92.5|92.6|94|96.8|95|94.7|93.8|93.2|92.5|92.9|93.6|||93|92.5|92.9|93.6|94.2|92|96.7|93.9|92.8|92.1|92|90.8|90.5|90.3|89.7|88.8|88.6|88.1|87.8|88.1|88.1|88.8|89.1|88.2|87.5|86.9|86.5|86|85.5|85.8|86.8|86.4|86.4|85.3|84.8|85|85.4||85.9|86.3|85.7|86.2|86.5|86.7|87.8|88.7|89.4|90.6|90.4|90|89.1|89.1|88.3|88.1|87.6||||87.9|88|86.9|87.3|88.9|87.8|86.7|87.1|86.6|84.8|84.7|84.3|85.1|85.1|84.6|86.4|88.1|87.4|86.8|86.2|85.8|86.3|84.9|||84.6|83.8|83.2|84.2|84.1|83.5|83.2|83|83.6|82.6|82.6|83.1|83.2|83|83.3|82.5|81.7|81.2|80.9|79.6|||||||||78.7|79.5|79.7|79.7|80.1|79.9|79.1|78.6|79.1|79.2|78.8||79.1|77.4|78|79.2|79.1|77.8|79|79.1|79.5|79.6|79.4|80.1|80.2|80.4|80.3|81.1|79.8|80.7|81.1|88.4|88.3|88.2|88|85.1|84.6|85.1|85.2|86.3|86.5|85.3|85.4|85.6|84.6|85.6|84.5|84.6|83.6|82.8|81.4|80.7|79.3|79.2|79.5|78.5|78.4|77.6|82.1|81.3|81.7|84|84.2|85.5|88.1|87.7|84.3|85.8|83.2|84.3|85.6||89|87.8|85.4|83.5|80.7|83|85.4|84.5|85.4|84.4|88.5|88.4|88.7|91.5|90.8|91.3|90.6|88.4|89.6|88.5
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP|23.7|23.7|23.5|23.6|23.3|22.9|22.7|22.7|23|23.4|24.4||24.2|24|23.8|23.8|24.1|24|23.9|24.2||23.9||23.3|23.2|23.7|23.8|24.2|24.2|24.5|24.6|24.1|23.7|23.2|23.5|23.9|23.5|23.1|23.5|23.9|24.3|24.2|24.5|24.3|24.4|25|24.9|25.5|26.25|26.5|27.25|27.25|26.75|27|26.75|26.5|26.5|26.25|25.75|25.75|26.25||26.75|26.75|26.5|26.75|26.5|25.75|25.25|25.5|25|24.3|25.25|25.5|24.8|25|24.7|25|25.25|26.25|26.5|27|||25.75|27.5||27.5|27.5|27.5|27.75|28.5|28.5|28|28.5|28.5|28.25|||27.5|27.5|27.25|27.25||27|28|28|28|28.5|28.5|28.25|28|28.5|28.5|28|27.75|27.5|28.5|28.5|29|28|29|31.5|31.25|30.75|31.5||31.25|31.25|31.25|31|31.25|30.75|31|31|31|30|29.25|29|29|29.75|29.75|29.5|29|29.5|29.75|29|28.5|28.5|29|29.25|29.25|29.25|28.75|29.25|29.25|29|28.5|28.5|28.5|28.75|29|28.5|28|27.75|28|27.5|27.5|27|27.25|27.25||28.25|28.5|28.75|28.25|28|27.75|27.75|27.75|28|29|29|29.25|29.75|29.5||28.5|28.25|29.25|29.5||29.75|29.75|29.5|29.5|29.5|29.75|29.75|30|30|30|30|30|29.5|30.5|30.25|30|32.25|33.25|33.25|32.5|33.25|32.75|32.75|33|32.5|32.25|32|31.75|32||32.75|32.25|31.75|31.5|30.75|||32.25|32.5|32.5|32|33.25|32.75|32.5|32.75|33.5|34|34.75|35.5|36.75|36|35.5|35.25|35.25|35.25|34.75|34.75|34.25|33.5|33.25
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP|24.9505|25.2293|23.4969|23.4372|24.8908|25.1497|24.9904|24.1341|25.767|25.07|24.5523|24.1939|22.0831|22.7801|23.1385|23.4173|23.4969|23.1982|23.019|23.8155|24.4925|23.8155|23.477|23.3177|22.6407|22.2623|21.4061|21.4857|21.3065|20.7091|21.426|22.9991|22.9593|22.5212|22.8398|23.696|23.9549|22.9394|23.019|21.9636|22.5212|22.3619||||21.8442|21.1074|20.749|18.9469|19.0464|19.0283|19.454|20.9489|20.9093|20.5925|20.6321|21.1469|20.5727|19.6421|19.157|18.4739|18.2561|17.8105|17.5432|17.3947|17.4739|16.6819|15.6028|15.3553|15.6622|16.0384|16.0384||15.9988|16.0978|15.1474|14.2069|14.3752|13.692|13.6623|13.7514|13.5039|13.197|13.3752|12.9891|13.9692||14.6524|15.4939|15.7513|16.7116|17.0383||17.4442|17.7808|17.959|18.1373|18.563|18.7907|18.7709|18.563|18.2264|18.0679|18.0877|18.3551|18.266|17.959|18.4145|18.9491|18.266|18.563|19.1075|19.3352|19.1174|17.9293|17.9689|18.5828|19.256|19.4243|19.2758|19.7411|19.9193|20.1371|20.1767|19.5629|20.3153|20.1767|19.9985|21.2459|21.9983|21.8597|21.4439|21.7211|20.2163|22.3548|23.0676|20.8895|18.563|18.2462|16.6324||||||15.7414|15.6424|15.2563|14.3059|15.1474|16.177|16.7017|16.276|17.5234|16.8403|17.6422|18.3155|18.9392|18.9887|18.9095|18.662|18.3947|18.1769|17.0581|17.0185|17.6323|18.0382|17.0878|17.8204|18.7412|18.3155|17.9986|17.7313|17.3254|17.167|17.5828|18.0382|17.9788|18.1472|18.0679|17.9491|17.7412|17.4046|17.4343|17.6224|17.0086|16.6819|15.88|15.7117|16.5631|16.3156|14.7514|14.4841|14.8108|14.494|14.2267|14.1079|13.9209|13.3637|12.9217|12.7008|12.3741|12.23|12.1243|12.4414|12.2588|12.3933|12.2012|11.9706|12.0091|12.3741|12.5086|11.9226|11.5191|11.4903|11.3942|11.375|11.6056|11.7881|11.8842|11.865|11.9226|11.8169|11.7016|11.7977|11.8842|11.7016|11.7304|11.644|11.8457|12.2204|12.182|12.1436|12.1532|12.0859|12.2012|11.4903|11.4134|11.1828|11.6728|11.9706|11.961|12.3069|12.0475|11.8842|11.692|11.8938|12.4894|12.5375|12.499|13.8825|13.9017
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP|2561.1001|2546.7|2522|2506.1001|2587|2548.6499|2544.1001|2561|2572|2612.1499||2605.05|2592.1499|2580|2533.55|2590|2567.8999|2492.3501|2500.1001|2571.25|2630|2590|2573.7|2551.05|2540.05|2539.1499|2525.25|2558.3|2542.3501|2571.05|2555|2450.8|2402.55|2397|2419.3501|2384.75|2367|2352|2311|2343|2304.05|2267.2|2262.05||2265.5|2269.55|2327.45|2315|2312.6001|2310.05|2305|2306.1001|2281.5|2290|2301|2262|2290|2336.6001|2330.1001|2313.6499|2308.95|2308.25|2292.1001|2291.05|2291|2315.3|2324.75|2289.25|2288.45|2285|2337|2325|2343|2355.1001|2330|2310.2|2332.5|2341.55|2372|2225|2201.1499|2180.8|2158|2170|2150|2148.7||2145|2147.2|2142.1001|2141|2144|2121|2134|2115|2109.25|2079.3501||2059|2086.05|2060|2025.6||1990.8|1985.2||1923.5|1937.95||1916.05|1968|2031.5|2042.5|2042.8|2081.05|2077.75|2007.4|2054.05|2059.8999|2101.25|2095|2160.3501|2152.55|2150|2121.05||2134.8501|2164.3999|2132|2141|2036.55|2094.8999|2160|2175|2231.1001|2114|2095.3|2090.1001|2095|2076.95|2095.3|2060|2145.75|2183|2193.95|2185.3999|2250.6499|2236.75|2235.3501|2212.1001|2071.55|2001.25|1940.55||1952.55|1969.9|1948.75|1938.35|1915.5|1925|1923.8|1918|1886.4|1940|1960|1959.65|1991|2019|2007.95|1986.4|1962.5|1949.05|1944.7|1906|1912.55|1903|1902.1|1890.1|1911.35|1927.1|1945|1943.6|1906|1905|1900|1908.15|1912.35|1952.35|1995.25|1968.6|1940.05|1956.5|1940|1921.65|1926.65|1915.15|1900|1903.85|1941.05|1940.05|1905.05|1903.95|1901|1899.3|1918.95|1944.45|1909.7|1907.55|1906.55|1914.05||1940.35|1960|1952.5|1970.15|1984.65|2035.1|2046|2040||2035.55|2008.95|1992|1978.05|1985.05|1984.65|2005|2027.6|2000|1976.1|1968.1|1927.55|1917.55|1904||1880|1831|1867.05|1857.95|1890|1916.15|1882.35|1982|1981.05|1982.4|1981.05|1904.45|1885.05|1950|1960.15|1901.3|1875
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP|64.5|64.2|64|63.8|63.3|63.5|63.8|64.4|61.8|62.2|62.4|62.1|62.6|62.8|64|64.7|65|66||66|66.6|66.7|66.9|66.3|66.1|66.2|66.2|67|66.8|66.6|66|67|67|67.8|68.1|68.3|69.8|69.6|70.5|70.5|70.4|70.3|70.7|70.4|70.2|70.4|71.1|||71.2|71.2|71.7|72.7|73.6|73.1|72.3|72|71.3|71.2|70.9|71.1|72.3|71.9|71.7|71.8|71.3|70.7|70.5|71.4|72|72.3|71.1|71.3|71.2|70.4|69.8|68.9|69|69.8|70.7|69.7|70.2|70.2|69.8|70.2|70.6||69.6|68.5|67.6|69|70|70.4|72|73.2|73.3|73.6|72.6|72.6|72.7|72.6|72.5|71.8|71.4||||71.8|72.1|71.5|71.2|72.2|72.8|71.8|71.7|71.1|70.5|70.7|69.7|71.7|71.6|71.7|73.1|73.8|73.5|72.6|71.9|71.2|71|71.4|||72.1|72.5|72.3|73.7|72.7|72.3|72|71.8|71.5|71.8|72.2|72.5|72|72.1|73.1|73.4|72.8|72.4|71.5|70.9|||||||||67.8|67.8|67.4|67.5|67.8|67.5|66.8|65.9|65.7|65.2|65.5||66.9|66.1|69|70.6|69.9|69.1|69.8|70|70.5|72|73.4|76|76|76.2|74.1|74|72.5|72.2|73.5|75.5|75|74.7|74.4|73|72.2|72.5|72.5|71.4|70.8|71.5|71.6|71.5|71.1|71.1|70.7|71.5|74.2|76.3|76|75.8|75.1|74.9|75.8|74|73.9|73.5|75.8|74.5|75|74.5|72.4|71.5|74.3|75.5|75.9|81.5|79.1|82.3|83.1||86.7|90|91.8|91.9|90.3|85.1|90.7|90.2|89.5|88.1|90.5|91.7|92.4|93.6|90.7|92.3|93.4|89.6|90.6|88.3
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP|1.51|1.51|1.51|1.52|1.49|1.51|1.44|1.45|1.42|1.45|1.51|1.51|1.57|1.58|1.56|1.56|1.54|1.54|1.54|1.54|1.56|1.59|1.58|1.58|1.57|1.55|1.54|1.57|1.63|1.64|1.65||1.63|1.61|1.59|1.57|1.54|1.55|1.54|1.6|1.63|1.63|1.6|1.39|1.56|1.61|1.61|1.61||1.66|1.65|1.64|1.68|1.68|1.69|1.71|1.79|1.79|1.79|1.8|1.83|1.82|1.82|1.81|1.8|1.82|1.82||1.81|1.82|1.87|1.86|1.86|1.88|1.88|1.91|1.9|1.91|1.96|1.96|2.03|2|1.99|1.99|1.94|2||2.01|2|2|2|2|2.02|2.03|2|2|2|2|1.98|1.95|1.94|||2||2|1.99|1.99|1.98|1.96|1.95|1.92|1.91|1.89|1.88|1.86|1.88|1.89|1.88|1.88|1.86|1.89|1.86|2.36|2.44|2.46|2.45|2.48|2.47|2.37|2.37|2.35|2.36|2.44|2.45|2.48|2.46|2.5|2.59|2.56|2.57|2.53|2.56|2.58|2.54|2.53|2.55|2.63|2.61|2.53|2.5|2.49|2.48|2.45||||2.33|2.28|2.28|2.28|2.25|2.23|2.2|2.21|2.16|2.12|2.04|2.03|1.98|1.92||1.94|1.92|1.91|||1.88|1.89|1.88|1.86|1.92|1.93|1.92|2|1.99|2.01|1.94|1.9|1.89|1.9|1.82|1.8|1.83|1.84|1.81|1.74|1.79|1.72|1.71|1.72|1.75|1.79|1.78|1.85|1.73|1.67|1.58|1.52|1.53|1.51|1.46|1.4|1.4|1.4|1.32|1.32|1.42|1.48|1.44|1.43|1.47|1.53|1.49|1.55|1.54|1.5|1.51|1.54|1.56|1.58|1.61|1.68|1.73|1.67||1.65|1.58|1.61|1.6|1.73|1.84|1.85|1.92|2|2.08|2.15|2.29|2.31|2.31|2.34|
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP|27.2||27.35|27.35|27.25|27.25||27.6|27.75|27.5|27.4|27.6|27.55|27.95|28.2|28.05|27.8|27.5|27.85|27.6|28|29|29.9|29.8|29.45|29.4|29.9|29.8|29.6|29.5|29.3|29|28.8|28.8|28.7|28.7|28.5|28.9|29.3|29.7|29.75|29.4|28.75|29.5||29.1|29.55|28.7|28.3|28.15|28.05|27.85|28.05|27.6|29.5|29.5||30.25|30.25|30.25|30.25|30.7|30.25|30.25|30.1|30.35|30.6|30.6|30.6|31.2|31.4|31.75|31.75|31.75|31.6|32.1|32.5|33|33.25|33.2|33.2|33.2|33|33|33.1|32.35||32.25|32.15|32.15|32.1|31.7||32.4|32.35|32.1|32|32|31.95|31.5|32.35||||32.5|32.5|32|31.3|32.9|32.75|32.65|32.4|31.95|31.3|31.85|31.5|30.8|29.9|29.4|30.4|30|30.05|30.3|30.75|30.75|30.6|30.65|31|31|31|31.1|31|31.2|31.2|31.05|31.5|32|32.85|33|32.9|32.8|33.25|33.25|33.7|33.5|32.9|33.15|33.1|33.8|33.5|33|33|34.85|35.55|35.55|35.55|35.5|35.85|35.7|35.6|35.5|35.2|35|34.9|34.8|34.8|34.75|34.9|34.3|34.6|34.7|||34.55|33.9|33.85||33.8|34|33.35|32.55|32.4|33.15|33.2|32.5|32.05|32.8|32.05||32|32|32.85|32.6|33||34.45|34.15|34.8|34.85|34.8|34.55|34.5|34.7|34.05|34.4|33|32.9|33.3|32.4|31.8|30.65|30.1|29.5|29|29.95|||29.25|30|29.15|29|29.1|28.45|28.35|27.8|27.7|27.35|27.6|27.8|27.35|26.9|26.7|26.7|26.5|27|27.1|26.9|28.25|29.2|28.65|28.6|29.9|29.9|29.6|30.15|30|31|31.35|32.8|33|33.65|33.6
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP|6255|6301|6380.3999|6431.7002|6425.25|6420.0498|6381.2002|6360.1001|6300|6327.2998||6195.25|6215|6198.6001|6250|6325|6282.1001|6252|6370.2998|6507.0498|6410.0498|6690|6905|7100|7154.2002|7091.1001|7160.0498|7222.8999|7250.1001|7276.2998|7260|7376|7293|7280|7240.1001|7227.5|7202|7228.0498|7189.7998|7180|7245|7195.2002|7144.6499||7180|7090|7120|7161.6499|7180|6853|6590.75|6548.4502|6572.25|6512|6590|6601.0498|6550.1001|6444.8999|6374.9502|6283.8999|6257.8999|6212.8501|6165|6185.2002|6087.4502|6043.3999|6051.25|6011.2998|6025.1001|6024.2002|6051|6050|5980|6000|5936|5913|5899.8501|5874.1001|5826.25|5718.0498|5702.2998|5631.75|5740|5800|5940|5948||5901|5960|5970|5916|5965|6000|6000|6015.3501|6001|6030.5||6040|6094|6281|6226.1001||6064.6001|6085||6060|6010||5843.1499|5981.6001|5998.8999|6067.2998|6015|6000|6005|5725.5|5987.0498|5960.2998|5991.75|5936.5498|6031.4502|6003|6030|6046.6001||6213.25|6269.8999|6270|6178.9502|6096|6151.6001|6166|6201.3999|6289.9502|6156|6162.3501|6051|6076|6040.0498|6009|6025.1499|6390|6390.2998|6421.2002|6305|6072.5498|6015|6013.3501|6051|6244.6001|6390|6499||6711.2998|6886|6913.25|7100|7058|7070.1499|7025.1001|7114|7122.25|7205.0498|7310|7375|7521.25|7632|7622|7760|7693|7684.0498|7632.25|7552|7470|7355.3501|7294.9502|7265|7290|7411.0498|7625.25|7600|7421.0498|7455|7420.0498|7462|7515.1001|7481.9502|7410.75|7482.25|7455.6499|7551|7541.1001|7515.75|7525.6001|7524|7317|7293|7340|7267.2998|7055.5498|7050.4502|7065|7002.25|6975.9502|7011|7000|7100|7225|7302.6001||7029|7133.5|7270|7239.1499|7282|7556.6001|7851.25|8110.0498||8251.0996|8321.0498|8222.8496|8390|8321.5498|8455|8608|8902.25|8899.9502|8811.2002|8855.0498|9010|9137.4004|9167.1504||9050|8740|8710|8670.0996|8430|8450.5|8412.25|8681.4502|8443.0498|8523.2002|8528.3496|8444.0498|8210.75|8355.2998|8580|8835.0498|8920.5
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP|3.8772|3.8577|3.7993|3.7603|3.7896|3.7993|3.7896|3.7896|3.7311|3.7019|3.809|3.809|3.9844|3.9747|3.9649|3.9747|4.0234|4.0526|4.0136|4.0428|4.0623|4.0721|3.9941|3.9844|3.9552|3.9454|3.9162|3.8772|3.8285|3.8188|3.8285||3.8577|3.8577|3.8285|3.8577|3.8383|3.7993|3.7993|3.9162|3.9357|3.887|3.7311|3.7408|3.7896|3.7311|3.6532|3.5168||3.9065|3.9357|4.0136|4.0818|3.9552|3.9357|3.9162|3.9259|3.9454|3.9162|3.8967|3.8577|3.8577|4.1305|4.0533|4.0822|4.1787|4.2656||4.2559|4.3524|4.42|4.3717|4.391|4.4972|4.5358|4.6033|4.4586|4.4682|4.5165|4.5068|4.5454|4.6033|4.6516|4.6323|4.5744|4.4972||4.4682|4.3524|4.2656|4.2945|4.2463|4.2559|4.2656|4.2463|4.2656|4.227|4.2173|4.1594|4.1787|4.1112|||4.0146||4.0822|4.0919|4.3621|4.1691|4.1594|4.1594|4.0436|4.1305|4.1498|4.3235|4.2656|4.3331|4.4393|4.4103|4.6419|4.6612|4.6033|4.5937|4.777|4.8543|4.9797|5.0376|5.0183|4.9604|4.9025|4.8349|4.9315|5.1052|5.0087|5.0376|4.9315|4.9025|4.9797|4.9218|4.9604|4.8736|5.0087|5.0183|4.9797|5.0183|5.0473|5.2113|5.3368|5.2403|5.3078|5.0859|5.0473|5.3561|5.3175||||5.0376|4.9701|4.9411|4.9025|4.9218|4.7674|4.6902|4.584|4.6033|4.6612|4.6612|4.6323|4.5744|4.5358||4.5358|4.6033|4.6323|||4.7384|4.8253|4.9604|5.0569|5.0376|5.0183|4.9797|4.999|5.028|5.0087|4.8736|4.7867|4.7963|4.8253|4.7288|4.7481|4.777|4.5937|4.6805|4.584|4.6998|4.6998|4.5744|4.4682|4.2656|4.3621|4.3814|4.391|4.3717|4.3726|4.4986|4.2174|4.169|4.2659|4.2659|4.1787|4.1011|3.9654|3.9266|3.9072|3.9654|4.3241|4.3338|4.3047|4.5471|4.7313|4.6828|4.7313|4.6343|4.5568|4.4113|4.2368|4.1205|4.072|3.9848|3.9848|4.0526|3.9169||3.7424|3.723|3.6842|3.7812|3.9363|3.9557|4.1108|3.946|3.9654|3.8005|3.8005|4.2174|4.0526|3.9848|3.9654|
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP|13.0136|13.2699|13.2107|13.0727|12.6981|12.523|12.3289|12.5813|12.8531|12.9502||12.9308|12.989|13.3579|13.2608|13.3579|13.455|13.4744|13.3191|13.2802|13.7462|13.8821|13.7462|13.7462|13.7074|13.6491|13.7268|13.8821|13.9404|13.7851|13.4938|13.7462|13.9598|13.7074|13.7462|13.9015|13.7268|13.7851|13.8821|13.9598|13.921|13.688|13.7656|13.7851|13.5909|13.5909|13.6491|13.9404|13.9986|13.9986|13.5521|13.5132|13.455|13.5521|13.5132|13.4356|13.4938|13.6686|13.6491|13.5326|13.0861||12.8919|12.8337|13.1443|13.0861|13.0278|13.1443|12.8143|12.6007|11.9794|11.96|11.5134|11.6493|11.6882|11.727|11.6688|11.6688|11.7076|11.9017|11.9988|11.96|11.8823|11.8435|11.9212|11.8629||11.96|11.8823|11.7852|12.0182|12.0182|11.6299|11.4552|11.5911|11.7852|||11.7076|11.5717|10.8339|||10.5621|10.3485|10.465|10.5621|10.6397|10.5815|10.5232|10.465|10.6786|10.5038|10.6009|10.6786|10.3679|10.1155|10.3291|10.3485|10.3291|10.5621|10.6786|10.7756|10.9115|10.8727|10.7562|11.0086|11.2028|11.261|11.3387|11.2222||11.2999|11.0086|10.9115|11.2222|11.3969|11.3581|11.3969|11.0475|11.1639|11.3775|11.2804|11.8435|11.6882|11.4746|11.2222|11.4164|10.9504|11.96|11.9212|11.9017|11.7852|11.7076|11.4358|11.1445|11.3193|11.0863|10.9504|11.1834|11.0863|11.028|11.0086|10.7756|10.6397|10.6203|10.6009||10.6009|10.5815|10.6591|10.5815|10.5038|10.3679|10.4067|10.3485||10.3097|10.3291|10.0378|9.6398|9.5233|9.4845|9.4845|9.4651|9.4748|9.5039|9.5428|9.5428|9.4942|9.3583|8.9409|8.8826|9.1544|9.1544|9.4457|9.436|9.5428|9.4942|9.5428|9.3486|9.2903|9.2515|9.2321|9.2127|9.3195|9.3195|9.3001|9.1641|9.135|9.1836|9.2418|9.1641|9.0865|9.2224|9.203|8.9603||8.9409|9.0185|8.9117|8.8729|8.7661|8.6593|8.6302|8.4749|8.4166|8.3584|8.2812|8.3994|8.3304|8.4585|8.4978|8.5175|8.5175|8.6357|8.5471|8.3009|8.3304|8.3403|8.3994|8.1335|8.3698|8.6652|8.7046|8.9705|9.0099|9.256|9.325|9.2659|9.4038|9.4136
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP|102|102|100.5|99.75|100|99.75|99.25|99|98.75|98.5|98.75||98.75|98.25|98.75|98.5|99|98.5|98|99.5||99.5||99|98|97.75|97.5|97|97|96.75|97|97|96.25|96.25|96|96|95.75|96|96|96.75|96.5|96.25|96.25|95.75|95.5|95.75|95.75|95.5|96.25|96.5|96.5|96|96.25|96.5|97|96.75|96.5|96.5|96|95.25|95.5||96.25|96.5|96.5|96.5|96.25|96.25|96|95|94.75|94.5|95|94|93.5|93.25|92.5|92.25|92.75|91.75|91.5|91|||90.25|90||90.25|90.25|89.75|89.5|90|91|99.5|99.5|101.5|100.5|||100.5|100.5|100.5|100||100|101|100.5|100.5|101|101|100.5|100|100|100|100|99.75|99.5|100.5|99.5|100|98.5|100|101|101|101|101.5||102|102|102|102|101.5|102|101.5|102|100.5|100.5|100.5|100|101|102|102|102|102|102|102|101.5|101.5|101.5|102|102|102.5|102.5|102|102|102|101.5|102|102|101.5|101.5|102|102.5|102|101|101|100.5|99.75|99.5|99.5|99.25||99.25|99.5|99.25|99.25|99|98.75|99|99|98.5|98.5|98.5|98.5|98.5|98.25||97.75|97.5|97.25|96.75||97|97.25|96.25|96.5|96.25|96.5|96.75|96.5|96.25|95.75|96|96.25|97|96.25|96|97.5|96.5|96.5|96.5|96.75|96.75|96|96|96|95.75|95|95.5|95.25|94.5||95|93.75|93.5|93.25|92.75|||92.75|92.75|92.75|93.25|92.75|91.5|91.75|91.25|91.75|93.75|93|93.25|94|94.5|94.75|94.25|95|94|93.5|93.5|93|93.75|92.5
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP|94.52|94.66|94.74|94.43|94.96|93.85|94.31|96.1|95.4|94.78|94.57|95.22|95.21|94.6|94.96|95|95.07|95.09|95.17|96|96|97|95.34|95.23|96.21|95.32|95.2|95.61|95.2|95.2|95|95.02|95.06|93.27|94.53|94.36|95.46|97.07|96.63|96|97.01|97|95.92|96|96.69|97.01|96.59|97.81|98.53|96.51|96.01|96.01|94.56|93.93|91.3|92.23|92.8|93.11|91.19|93|92.68|92.66|93.03|91.8|89.6|91.25|93.44|93.94|95.5|96.54|98|100.48|102.2|100.5|99.51|100.61|101.87|102|102.73|104.16|103.62|103.8|102.68|104.66|104.57|104.28||105.06|105.51|105.47|106.57|104.8|103.67|103.79|104.58|105.16|105|106.43|108.21|108.21|105|102.91|||102.09|102.97|101.13|102.99|105.18|105.67|103.73|103.13|103.33|103.01|102.57|103.48||96.79|95.37|93.45|92.5|91.51|92.77|94.22|95.31|95.92|94|92.19|91.56|93.74|93|95.47|92.76|92|90.9|90.09|91.44|92.1|91.8|90.02|90.5|90.49|90.13|89.05|86.1|87.47||90.25|90.5|90.06|88.68|89.18|91.3|88.12|87.6|89.01|88.41|87.06|87.64|86.95|85|83.7|82.86|83.77|83.42|82.75|83.53|84.52|84.15|83.42|83|83|82.99|82.87|83.39|83.94|83.34|83|82.81|83.56|83.15|83|82.38|79.08|80.5|83.17||82.96|82.52|82.63|81.85|83.05|82.72|82.71|82.71|82.58|83.49|84.17|84.76|84.16|83.21||82.67|80.78|80.12|80.41|81.16|78.89|78.75|78.55|79|78.73|79.08|78.66||78.56|78.48|77.77|77.4|72.2|70.89|69.45|66.44|65.82|65.99|65.1|64.2|63.16|63.32|63.26|62.71|61.56|61|60.16|59.61|59.8|59.5|58.01|57.48|58.03|56.95|56.42|56.52|56.73|56.77|56.21|56.41||56.32|55.68|56.92|58.4
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP|6|5.93|5.93|5.95|6.14|6.22|6.3|6.35|6.21|5.78|6.41|6.41|6.47|6.44|6.45|6.36|6.35|6.36||6.35|6.4|6.45|6.48|6.45|6.4|6.47|6.49|6.53|6.26|6.29|6.31|6.31|6.29|6.28|6.27|6.25|6.2|6.26|6.31|6.45|6.61|6.6|6.64|6.59|6.64|6.66|6.73|||6.75|6.81|6.84|6.8|6.76|6.74|6.67|6.67|6.72|6.74|6.74|6.71|6.66|6.64|6.63|6.63|6.66|6.69|6.67|6.7|6.75|6.76|6.73|6.67|6.67|6.61|6.58|6.55|6.58|6.62|6.6|6.63|6.6|6.6|6.57|6.54|6.52||6.59|6.59|6.55|6.54|6.52|6.51|6.51|6.61|6.76|6.63|6.58|6.57|6.56|6.51|6.48|6.47|6.47||||6.44|6.41|6.33|6.28|6.25|6.18|6.12|6.13|6.13|6.04|6.03|6|6.01|5.99|6|6.05|6.05|6.09|6.12|6.12|6.14|6.15|6.16|||6.2|6.22|6.18|6.23|6.22|6.2|6.22|6.2|6.2|6.24|6.24|6.25|6.24|6.24|6.22|6.19|6.16|6.15|6.15|6.02|||||||||6|5.98|5.97|5.96|6.01|6.11|6.04|6|6.02|6.02|6||5.91|5.89|5.9|5.95|5.94|5.92|5.95|5.87|5.85|5.96|5.95|5.98|5.95|5.82|5.87|6|6|6.1|6.13|6.2|6.2|6.2|6.17|6.14|6.15|6.15|6.08|6.08|6.09|6.1|6.11|6.1|6.15|6.23|6.22|6.22|6.22|6.21|6.21|6.19|6.19|6.22|6.25|6.26|6.19|6.23|6.25|6.23|6.19|6.2|6.2|6.11|6.21|6.21|6.15|6.19|6.13|6.1|6.11||6.17|6.17|6.29|6.28|6.3|6.46|6.5|6.37|6.36|6.4|6.53|6.54|6.6|6.68|6.7|6.75|6.78|6.74|6.8|6.78
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP|10.28|9.97|9.51|10.09|10.72|10.49|10.01|10.21|10.67|10.7|10.56|10.58|10.02|9.98|10.22|10.05|9.93|9.5|9.61|9.09|8.59|8.74|8.71|8.65|8.61|8.45|8.46|8.47|8.36|7.96|8.05|8.39|8.01|7.55|7.18|7.13|6.99|6.86|6.83|6.74|6.6|6.48||||6.42|6.35|6.36|6.06|6.1|6.14|6.19|6.29|6.36|6.4|6.45|6.49|6.39|6.32|6.25|6.13|5.92|5.74|5.67|5.65|5.58|5.53|5.62|5.67|5.55|5.58|5.62||5.7|5.79|5.9|6.55|7.21|6.67|6.61|6.29|5.99|5.96|5.95|5.81|5.88||5.88|6.04|5.91|6|5.97||5.98|5.96|5.92|5.9|5.96|6.04|6.16|6.11|6|5.9|5.94|6.04|6.02|5.82|5.92|6.1|5.83|5.97|5.82|5.62|5.74|5.62|5.49|5.61|5.89|5.92|5.8|5.77|5.77|5.8|5.58|5.37|5.37|4.96|4.89|5.11|5.08|5.06|4.88|4.79|4.75|4.77|4.72|4.72|4.57|4.67|4.47||||||4.39|4.57|4.64|4.45|4.71|4.91|5|4.94|5.14|5.13|5.21|5.34|5.49|5.45|5.45|5.39|5.19|5.15|5.11|5.32|5.76|6.04|6.04|6.26|6.55|6.48|6.46|6.41|6.41|6.39|6.48|6.53|6.45|6.45|6.45|6.55|6.47|6.38|6.32|6.14|6.4|6.22|6.04|5.88|5.86|5.91|5.87|5.98|5.95|5.95|5.88|5.69|5.7|5.66|5.63|5.5|5.29|5|4.95|5.06|5.06|5.04|5.12|5.05|4.98|4.85|4.83|4.66|4.65|4.45|4.56|4.47|4.48|4.57|4.53|4.53|4.56|4.6|4.59|4.61|4.72|4.84|4.37|4.32|4.2|4.21|4.11|4.01|3.99|4.02|3.99|3.82|3.81|3.82|4.07|4.14|4.07|4.15|4.1|4.1|4.13|4.29|4.35|4.32|4.15|4.2|4.08
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP|79.2|79.2|79|79.2|78.9|79|79.2|79.1|79.1|78.7|79.4|79.5|80.5|80|80.7|79.9|80.3|80.4||80.1|80.2|80.1|79.8|80.5|79.9|79.5|79|79.5|79|79|78.4|78.2|78.2|78.2|78.6|78.7|78.9|79.1|79.4|79.4|79|79.1|78.9|78.8|78.7|78.8|78.4|||78.6|78.7|79|79.5|79.9|79.9|79.5|79.4|81.1|81|79.8|79.7|79.4|78.6|78|78.2|77.6|77.5|77.4|77.2|77.1|77.3|76.8|76.3|76.2|75.6|75.5|75.5|75.4|75.7|74.4|76.8|76.8|77|76.6|76.1|76||75.3|74.6|74.5|75.1|76.2|76.2|76.7|77.1|77.3|77.4|77.5|77.2|77.6|77.1|76.6|76.3|81.8||||82.5|82.2|81.6|81.5|81.9|82.1|81.8|82.3|81.3|80.2|80|79.6|81.3|81.5|81|82.2|83.7|81.1|80.4|80|79.9|79.9|80.6|||79.7|79|78.4|78.9|78.8|78.5|78.8|78.7|78.8|78.4|78.7|78.5|78.9|77.6|76|76.8|76.7|76.3|75.9|75.5|||||||||74.3|74.3|74.8|75.2|74.6|74.4|74.2|73.6|73.2|73|72.6||72.5|72|73|73.4|73.2|72.5|73|73.2|73.6|74.5|74.7|74.8|74.8|74.6|74.7|75.2|74.7|74.6|75.7|76|75.3|75.1|73.8|73|72.6|73|73|72|71.8|72.2|72.6|72.1|72.1|72|71.7|72|70.2|70.2|72.2|71.6|71.1|70.2|69.7|68.3|68|67.8|67.6|67.5|67.8|68.7|68.6|68.2|69.5|69|67.7|68.7|67.9|69.6|70.6||71.8|71.2|71.7|71.2|69.9|68.8|69.2|68.7|71.8|71.7|74.7|73.4|74.4|74.9|74.7|75.5|76.5|75.6|76|75
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP|147|145.5|144|143|145|146.5|145.5|147.5|143|143.5|146|147|150|154|158|162.5|160.5|154||157.5|158|160.5|159|156|156|162|161|164|168.5|169|172|174|176|178.5|182|188|180|173|178.5|180|176|174.5|172|171|170|171|171|||173|175.5|177|182.5|183.5|179.5|183|186|174.5|169|164.5|163|170.5|174|171.5|173|168.5|163|161|167|167.5|169|167|167|168|161|160.5|161.5|166|168|171.5|166.5|172|170|169|175|174||160|156|160.5|165.5|175|172|172|176|178|167.5|157|160.5|165|150.5|149|137.5|125.5||||122|120.5|118.5|120.5|127|128|127.5|128.5|128|128.5|127|124|126.5|126.5|124.5|128.5|133|133|133|131.5|130|130|128.5|||130.5|135.5|134|139|130|125.5|126.5|124|127|126|130.5|133.5|131.5|130|129.5|130.5|134|130|128|127.5|||||||||124|125|124.5|127|127|126|125|122|120.5|113|111.5||110.5|111.5|120.5|112|111|107.5|110|109.5|110|115|114|120|119|118.5|119|120|120|121|126|130|130|128|128|129|127|126|119|113|111|111|111|112|111|113|108.5|106.5|102.5|105|103|103.5|101.5|97.8|99.2|94.4|89|88.2|91|89|88.8|93.5|90.5|95.1|97|94.8|92.3|92|88.2|91.5|95.1||101|104.5|103|100.5|95|89.1|93.5|96.3|99|99.9|106.5|109.5|109.5|112.5|111.5|114|117.5|116.5|123|127.5
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP|23.1|23|22.8|22.9|22.8|23.2|22.9|22.7|22.6|23.3|24.5||25.25|25|25|25|25.25|25.5|25.5|25.25||25.25||25|25|25.25|25.5|25.5|25.25|25.25|25.25|25|25|25|25|25.25|25.25|25.25|25.25|25.25|25.25|25|25.25|25|25|25|25.25|25.5|25.75|25.75|26|26|25.75|25.75|25.5|25.5|25.5|25.5|25.25|25.25|25.5||25.5|25.5|25.5|25.75|25.75|25.5|25.5|25.5|25.5|25.25|25.5|25.75|25.5|25.5|25.5|26.25|26.25|26.25|26|25.75|||25.5|26||25.75|25.75|25.5|25.75|25.75|26|26|26|26.25|26.25|||26.25|26.5|26|26||26|26.25|26.5|26.5|26.5|26.5|26.75|26.5|26.25|27.25|27.5|27.25|27.5|27.5|27|27|27|27.25|27|27.25|27.5|27.25||27.25|27.25|27.5|27.5|27|28.5|28.5|28.5|28.75|28.5|28.5|28.5|28.5|28.75|28.75|28.75|28.75|28.75|28.75|28.75|29|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.75|28.5|28.5|28.5|28.25|28.25|28.25||28.5|28.5|28.5|28.5|28.25|28.25|28.25|28.25|28.25|28.25|27.75|28|28.25|28||28.25|28.25|28|28||28.25|28.25|28|28|27.75|27.75|27.75|27.75|28|27.75|27.75|27.75|27.75|27.75|28|28|27.75|27.75|27.75|28|28.25|28.25|28.25|28.25|28|28|28|28|27.75||27.75|27.25|27.25|27|26.5|||26.5|27|27.75|28.25|28.25|28.5|28.5|28.5|29|29|29|29|29.5|29.5|29.5|29.75|29.5|29.5|29.5|29.75|29.5|29.75|29.75
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP|2.49|2.4|2.35|2.29|2.35|2.41|2.36|2.45|2.38|2.43|2.39|2.33|2.37|2.38|2.45|2.52|2.52|2.5|2.46|2.52|2.51|2.51|2.57|2.54|2.53|2.54|2.38|2.37|2.34|2.33|2.27||2.23|2.02|2.01|1.94|1.95|1.98|2.01|2.01|1.9|1.92|1.83|1.79|1.79|1.78|1.78|1.76||1.83|1.92|1.92|1.91|1.88|1.91|1.94|1.96|2.07|2.08|2.13|2.19|2.14|2.06|2.03|2.03|2.1|2.17||2.13|2.2|2.14|2.14|2.15|2.16|2.14|2.19|2.15|2.14|2.14|2.24|2.2|2.3|2.39|2.4|2.39|2.36||2.32|2.27|2.19|2.14|2.18|2.22|2.3|2.24|2.42|2.36|2.31|2.31|2.39|2.4|||2.42||2.42|2.46|2.5|2.44|2.46|2.42|2.39|2.46|2.43|2.47|2.47|2.46|2.46|2.36|2.49|2.45|2.55|2.53|2.7|2.85|2.91|2.93|2.92|2.94|2.86|2.84|2.83|2.83|2.86|2.87|2.93|2.89|2.87|2.95|2.95|3.03|3.02|3.03|3.13|3.19|3.23|3.15|3.46|3.47|3.31|3.17|3.22|3.36|3.29||||3.23|3.16|3.14|3.08|3.06|3.16|3.18|3.17|2.93|2.83|2.75|2.76|2.88|2.84||2.85|2.72|2.74|||2.65|2.7|2.74|2.71|2.81|2.91|2.86|2.81|2.86|2.97|2.86|2.79|2.86|2.76|2.81|2.95|2.98|3.03|3.07|2.88|3.09|3.17|3.1|3.05|2.77|2.86|2.8|2.8|2.68|2.49|2.54|2.51|2.6|2.53|2.38|2.28|2.2|2.25|2.16|2.11|2.09|2.12|2.1|1.87|1.92|1.94|1.96|2.01|1.97|1.96|1.95|1.92|1.89|1.96|2.02|2.1|2.16|2.07||2.06|2.1|2.16|2.12|2.13|2.13|2.11|2.11|2.08|2.13|2.1|2.25|2.33|2.33|2.43|
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP|248.5|243.5|247.5|247.5|248.5|254|255|252|257|266|250|242.5|269|277|274|278.5|284.5|278.5||284.5|287.5|282|285|290|287|295|293|290|284|285|280|278.5|272|279.5|287.5|280|280|283|290|294.5|297|293|325.5|334.5|327|309.5|300|||304.5|318.5|321|321|316|311|311|313.5|312.5|310|315|313|315|318.5|318|326.5|328|324.5|322.5|329|328|327.5|330|325|314|286.5|276.5|275.5|274|283.5|273|279|280|278|273|271|263||259|249|248|250|247.5|249.5|262.5|258.5|261|261.5|265|267|265.5|265|265.5|270|252.5||||250.5|255.5|245.5|244.5|250.5|243.5|242|242|243.5|245|245|243|249|246.5|249.5|254|270|270|277.5|276|278.5|280.5|278|||277|278.5|276.5|280.5|283.5|282.5|271|269.5|267.5|277.5|275.5|274.5|277|274|251|243|237.5|237.5|234|236|||||||||240|228.5|226.5|229|240.5|242.5|240.5|239.5|239|243.5|247||243|231.5|233|229|233|226|223|227.5|225|234|234.5|238.5|240|251.5|249|243.5|240|236|249.5|248|242|241|229.5|231|230|241|218.5|197|187.5|185|176|170.5|169|167.5|166|160|155.5|159.5|159|159|157.5|157.5|157|154|151|148|141|138.5|141|147|146.5|145|151.5|148.5|139.5|150|145.5|161|158.5||166.5|166.5|166|160.5|157|152|156|153.5|153|161|163|169|165.5|162.5|162|166.5|166.5|159.5|161|153
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP|17.8||17.64|17.94|18.38|18.52||18.62|18.44|18.96|18.98|18.92|19.2|18.9|18.82|18.5|18.3|18.28|18.1|18.4|18.94|19.04|19.34|19.3|19.2|18.84|18.5|18.46|18.3|18.06|18.1|18|18.08|18.16|18.26|18.16|18.26|18.26|18.52|18.54|18.2|18.5|18.4|17.48||17.36|17.22|16.9|17|17.4|17.36|17.32|17.66|17.6|17.68|17.96||17.9|17.86|17.84|18.1|18.1|17.8|17.8|18.04|18.46|18.24|18.16|18.9|18.9|18.94|19.3|19.48|19.36|19.36|19.4|19.42|19.62|20.1|20.1|20|20|19.6|19.32|19.24|19.12||18.88|19|19.02|19.18|19.26||19.3|19.06|19.38|19.62|19.5|19.1|18.78|18.78||||19.34|19.2|19.24|19.3|19.3|19.36|19.74|19.64|19.56|18.44|18.2|17.38|17.28|17.3|17.36|17.5|17.74|17.7|17.54|17.66|18.26|18.52|18.6|18.6|18.9|18.82|18.7|18.4|19.72|19.72|19.66|19.98|19.66|19.7|19.3|19.24|19.76|19.72|19.7|19.8|20|19.9|19.82|19.9|19.7|19.4|18.9|18.9|19.5|19.4|19.3|19.6|19.8|20|19.98|19.72|20|20.35|20|19.8|19.5|20.05|19.9|19.94|19.72|19.68|18.76|||18.2|18|18.6||18.88|18.92|18.84|18.3|18.02|18.5|18.26|18.24|18.82|19|18.52||19.42|19.46|19.82|19.56|20.3||19.56|19.64|19.9|19.8|19.1|18.88|18.32|17.48|17.32|17.12|16.4|16.22|16|16.26|15.8|16|15.6|15.42|15.6|16.26|||16.22|15.5|15.5|15.4|15.3|15.28|15.1|14.6|14.6|14.1|14.24|13.8|13.54|13.2|13|13.48|13.8|13.82|13.8|13.5|13.36|13.8|13.8|14.36|14.8|14.8|14.68|14.98|15.18|15.14|15.18|15.4|15.22|15.4|15.32
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP|580|581.25|576.45|577.3|586.05|585|579.15|578.1|570|574.9||573.05|583.5|561.2|552.7|582.3|574.05|576.9|565.5|570.05|583.65|580.1|577.15|563.05|563.3|559.25|565.85|566.8|575|585.05|580.1|571.9|571.05|574.2|558.7|555.5|553.6|552.3|550.1|553|563.15|556.25|571||576.05|568.9|559.1|561.2|575|580.1|584|581|577.1|574.55|572.3|565.2|546.15|547.2|552.15|562.3|569.45|560.2|562|561.1|536.35|535.15|541.55|537.6|525.35|526.25|524|525.3|525.2|521|538|535.5|532.35|537.95|537.1|532.05|530.8|525.15|523|513.35|503.65|499.55||494.85|492.3|487.55|482|484.4|486|494.55|494.6|494|481||480.55|482.3|476.75|472.8||468.05|465.35||469|461.15||450.55|450.5|450|454.95|460.1|462.05|464.1|460|450.8|449|446.25|448.1|453.9|462.05|465.05|466||475.05|472.65|470.9|474.15|475|454.95|465.15|475.35|475.3|477.3|480|485.05|483.5|476.05|464.2|476|485|487.8|484.3|471.2|472.1|468.3|458.6|459.45|444.2|447.05|442.2||446.4|443|442.55|449.05|450.05|453.2|443|437.5|430.7|440.5|445.35|449.25|454.5|452|450.6|455|462.05|463|463|465.75|467.8|464.1|466.8|448.05|444.6|451.65|447|450|450.5|455|466|470.5|463.6|465.4|478|483|494.15|495.05|491.45|482.8|480|477.3|480.45|466.85|463.05|460.1|462|475.9|475.1|477|478.2|490.6|510.3|513|505.15|510.1||500.15|496.5|495|492|496.45|491|493|488.35||484.05|491.05|489.75|490.55|488.55|493.2|485.55|486.75|486.1|493.3|489|510.4|508.6|512||505.5|501.95|495.95|497.15|475|486.7|463.8|515.1|525.2|526|537|531|550|564.1|564.05|572.5|571.55
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP|9.05|9.05|9.15|9.15|9.2|9.2|9.05|9.05|9.05|8.9|8.9||8.65|8.6|8.45|8.5|8.5|8.45|8.3|8.55||8.45||8.35|8.3|8.4|8.25|8.25|8.35|8.25|8.1|8.05|7.9|7.65|7.65|7.85|7.8|7.95|7.95|8.05|8.2|8.05|8.05|7.95|7.55|8|7.85|8.1|8.1|8.25|8.4|8.5|8.55|8.7|8.75|8.9|8.85|8.75|8.65|8.65|8.55||8.6|8.6|8.8|8.85|8.8|8.75|8.75|8.6|8.5|8.2|8.5|8.6|8.55|8.65|8.65|8.7|8.6|8.6|8.65|8.3|||8.05|7.95||7.75|7.7|7.65|7.75|8.15|8.15|8.4|8.6|8.6|8.55|||8.45|8.35|8.05|7.5||8.35|8.5|8.5|8.55|8.7|8.65|8.55|8.55|8.65|8.45|8.65|8.8|8.6|8.8|8.55|8.5|8.3|8.7|8.95|9.05|9|9.05||9.05|8.9|9.25|9.45|9.45|9.55|9.6|9.45|9.3|9.05|9.05|9|8.95|8.9|8.95|8.95|9|8.85|8.7|8.8|8.75|8.8|8.7|8.7|8.6|8.35|8.4|8.45|8.5|8.5|8.75|8.8|8.5|8.4|8.45|8.35|8|7.7|7.6|7.45|7.45|7.4|7.5|7.55||7.4|7.45|7.4|7.4|7.15|7.15|7.35|7.3|7.35|7.5|7.5|7.4|7.9|7.95||7.95|7.95|7.95|8||7.95|8.05|8|7.9|7.85|7.7|7.85|7.95|8.05|8|7.95|8|7.75|7.65|7.55|7.5|7.25|7.5|7.6|7.5|7.35|7.3|7.25|7.05|7|6.9|7.1|7|7.1||7.05|6.95|6.95|6.9|6.75|||6.8|6.85|6.95|7.05|7.05|7|6.85|6.7|6.95|6.95|6.9|7|7|7.3|7.2|7.2|7.25|7.2|7.15|7.3|7.35|7.2|7.15
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP|3355.7|3335.8|3340.8|3345.7|3365.7|3375.7|3350.7|3335.8|3340.8|3375.7||3370.7|3395.6001|3405.6001|3410.6001|3465.3999|3460.3999|3470.3999|3480.3999|3485.3999|3480.3999|3500.3|3490.3|3535.2|3565.1001|3550.2|3585.1001|3600|3590.1001|3590.1001|3600|3590.1001|3639.8999|3590.1001|3560.2|3555.2|3565.1001|3530.2|3605|3634.8999|3630|3625|3595.1001|3639.8999|3744.6001|3739.7|3709.7|3779.5|3834.3999|3849.3999|3844.3999|3834.3999|3829.3999|3839.3999|3929.1001|3964|3984|3979|3964|3954.1001||3919.2|3904.2|3899.2|3869.3|3869.3|3870|3824.3999|3854.3|3709.7|3869.3|3829.3999|3829.3999|3819.3999|3859.3|3839.3999|3749.6001|3759.6001|3739.7|3734.7|3699.8|3639.8999||3625|3605|3585.1001||3570.1001|3540.2|3595.1001|3590.1001|3595.1001|3610|3649.8999|3649.8999|3625|3610|3625|3620|3600|3580.1001|3590.1001|3620|3620|3654.8999|3649.8999|3669.8|3669.8|3639.8999|3620|3620|3590.1001|3689.8|3719.7|3754.6001|3724.7|3709.7|3709.7|3759.6001|3764.6001|3744.6001|3774.6001|3839.3999|3914.2|3924.1001|3954.1001|3959|3909.2|3884.3||3799.5|3874.3|3769.6001|3749.6001|3734.7|3804.5|3819.3999|3854.3|3879.3|3869.3|3889.2|3894.2|3924.1001|4008.8999|4033.8|4033.8|4048.8|4083.7|4028.8999|3984|4028.8999|4058.8|4103.6001|4133.6001|4198.3999|4225||4198.3999|4218.2998|4188.3999|4188.3999|4038.8|4028.8999|4003.8999|4003.8999|4018.8999|4018.8999|4003.8999|3899.2|3864.3|3879.3|3979||3969|3979|4158.5|4138.6001|4103.6001|4023.8999|3969|3954.1001|3998.8999|4038.8|4098.7002|4003.8999|3994|3994|3989|3939.1001|3904.2|3894.2|3849.3999|3904.2|3914.2|3909.2|3839.3999|3854.3|3819.3999|3794.5|3774.6001|3739.7|3729.7|3759.6001|3729.7|3709.7|3764.6001|3639.8999|3570.1001|3495.3|3430.5|3405.6001|3340.8|3315.8|3445.5|3530.2|3565.1001|3530.2|3610|3555.2|3490.3|3540.2|3649.8999|3664.8999|3789.5|3984|4033.8|4173.5|4303.1001|4422.7998|4647.1001|4736.8999||4851.6001|4846.6001|4861.5|4856.6001||4746.8999|4786.7998|4806.7002|4896.5|4921.3999|4980|4990|5000|5000|5020|5020|5010|4995|4995|
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP|67.2|68.3|68.5|69.6|66.8|66.8|66.5|67.9|66.7|66.6|68|67.1|69.4|69.5|70.9|71.2|71.6|71||71.1|74.2|75.8|74.3|73.5|73|75.7|76.3|77.1|77.5|79.3|79.9|79.2|80.5|79.9|79.4|79.2|78.8|78.3|81.1|82.7|82.2|82.4|80.3|78.2|77.6|77.5|78.2|||79.6|80|80.2|80.7|81.3|81.4|82.1|81.1|80|79.6|80.9|79.8|80.5|79.3|79.6|80.5|80.3|81.4|80.4|80.6|80.3|79.8|79.4|78.8|78.7|77.7|77.1|75.4|75.5|77.2|78.1|78.8|79.7|79|78.5|79.4|79.5||79.6|78.1|77|78.1|81.6|81.9|82.5|83.5|85|87.2|88|88.1|91.8|91.8|92|92.6|92.7||||90.6|91|91.2|92|95.1|96|94.7|96.3|94.7|89.3|87.1|83.4|82.7|81.5|81.6|83.2|86|85.9|84.9|83.8|82.6|82.2|81.3|||82.3|82.6|82.3|85.5|86.4|86|85.4|83.5|84.1|85.1|85.3|83.5|85|88.2|88.8|90|90.1|89.6|90.1|89.5|||||||||88.2|88.5|88.6|87.3|86.2|85.2|87.9|87.1|86.9|86.7|83.1||84.7|82.5|83.8|84.6|84|83.8|84.9|85.1|85.8|87.9|88.4|90.5|89.8|88.6|90.9|90.3|91.2|92.4|93.7|95.3|91.5|90.8|84.8|82|78.5|78.6|78.5|74.1|72.5|71.6|71.6|70.4|68.1|67.1|66.5|66.5|64.6|59.8|59.1|58.7|60.3|58|58.6|58.3|57.3|56.4|56.3|55|54.5|54.3|53|53.7|54.9|54.2|51.8|52.3|49.95|53.9|55.5||60|59|55.5|53.3|52|52.7|56|62.1|67|67.4|70.9|70.2|73.2|73.6|72.7|73.2|73.7|72.1|74|72.6
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP|9.82|9.78|9.92|10.54|10.38|10.16|10.04|9.82|9.91|10.25|10.22|10.35|10.57|10.75|10.52|10.46|10.48|10.52|10.33|9.92|9.65|9.46|9.27|9.22|9.13|9.3|9.23|8.98|8.85|8.84|8.92|8.84|8.96|9.32|9.35|9.05|9.4|9.04|8.89|8.82|8.87|8.99|8.92|8.63|8.68|8.81|8.96|9.21|9.34|9.3|9.68|9.36|9.35|9.93|9.71|9.61|10|10.01||9.96|9.78|9.41|9.61|9.18|8.75|8.85|8.95|8.9|8.66|8.57|8.86|8.86|8.61|8.37|7.97|7.95|7.99|7.99|7.9|7.94|7.61|7.63|7.13|7.0818|7.3511|7.3112||7.411|7.5107|7.5307|7.3811|7.5606||7.391|7.3811|7.6903|8.0095|7.8199|7.81|7.8299|7.3312|7.1816||7.1217|7.0619|7.1217|7.0419|7.3611|7.411|7.1118|7.1317|7.012|6.8524|6.6928|7.1517|7.1118|7.2115|7.8299|7.8598|7.4708|7.6404|7.7401|7.9297|8.1591|7.3212|6.9821|6.9023|6.8724|6.8424|6.8325|6.9721|6.8524|7.0619|7.3811|7.3611|||7.4808|7.5407|7.1018|7.0818|7.2215|6.8524|7.0519|7.3711|7.2614|7.1915|7.3013|7.5506|7.6204|7.4409|7.401|7.391|7.3412|7.3013|7.0419|7.0918|6.9821|6.8325|6.8424|6.6529|6.5632|6.7926|6.9422|7.0918|6.7427|6.5731|6.4335|6.244|5.9547|5.9946|6.1941||6.633|6.3537|6.3185|6.631|6.6603|6.465|6.3087|6.0353|5.8595|5.7325|5.8204|5.7228|5.9376|5.9864|6.2501|6.2892|6.6993|6.5529|6.8751|7.2658|7.256|7.1486|7.2072|7.1876|7.2072|7.3537|7.0411|7.1779|7.129|7.0997|6.7579|7.4513||7.6955|7.7833|8.3986|9.6193|9.9514|10.4592|10.8596|10.3225||10.3127|9.6974|9.756|9.5119|9.3361|9.8537|9.9904|9.9123|9.9221|9.9611|9.9416|9.8537|9.8049|9.8732||9.9025|9.9709|10.1076|10.176|10.0197|10.0588|9.6974|9.2775|9.2287|9.3849|9.4338|9.6291|9.9318|9.7267|9.8439|10.2053|10.2639|10.1076|10.3322|10.0881|10.1174|10.5568
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP|5.71|5.65|5.4|5.47|5.56|5.56|5.63|5.84|5.85|5.95|6.06|5.88|5.98|5.84|5.89|5.75|5.86|6.04|5.93|6.11|6.32|6.34|6.15|6.11|6.18|6.2|6.09|6.13|6.05|6.05|6.26||6.34|6.25|6.08|5.99|6|6.06|6.07|6.28|6.1|5.95|5.88|5.97|5.93|5.96|5.93|5.87||6.36|6.7|6.74|6.57|6.16|6.17|6.31|6.31|6.45|6.41|6.38|6.38|6.19|6.17|6.16|6.06|6.1|6.2||6.2|6.32|6.54|6.51|6.59|6.67|6.78|6.88|6.88|7|7|7.21|7.39|7.35|7.34|7.09|7.05|7.25||7.22|7.2|7.12|7.3|7.33|7.4|7.28|7.21|7.24|7.25|7.25|7.04|7.1|6.92|||6.7||6.75|6.81|6.63|6.48|6.72|8|7.93|7.91|7.8|8.06|7.91|7.81|7.8|7.28|7.11|6.97|6.96|7.24|7.51|7.5|7.43|7.04|6.83|6.72|6.7|6.43|6.27|6.28|6.61|6.54|6.03|5.97|6.02|5.95|5.89|5.97|5.91|5.81|6.01|5.92|6.01|5.85|6.09|6.16|6.06|6.02|5.99|6.13|6.06||||6.01|6.04|6.01|6.05|6.13|6.06|6.06|6.28|5.86|5.66|5.5|5.71|5.65|5.57||5.64|5.65|5.56|||5.49|5.49|5.42|5.4|5.5|5.57|5.5|5.65|5.65|5.69|5.52|5.37|5.11|5.11|5.14|5.01|4.98|4.73|4.57|4.38|4.48|4.53|4.54|4.65|4.78|4.86|4.74|4.74|4.84|4.5|4.28|4.18|4.24|4.18|3.92|3.82|3.75|3.76|3.57|3.71|3.8|4.12|4.04|4.01|4.1|4.25|4.2|4.35|4.28|4.19|4.03|3.98|3.84|3.96|3.94|3.98|4.1|4.16||4.12|4.06|4.06|4.09|4.09|4.1|4.07|4.09|4.16|4.29|4.37|4.48|4.52|4.53|4.64|
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|1.57|1.57|1.58|1.58|1.56|1.53|1.5|1.49|1.46|1.45|1.45|1.47|1.45|1.44|1.45|1.43|1.43|1.44|1.45|1.46|1.47|1.47|1.47|1.46|1.43|1.43|1.46|1.58|1.58|1.58|1.55|1.55|1.53|1.53|1.54|1.54|1.53|1.53|1.54|1.59|1.58|1.56|1.55|1.52|1.51|1.55|1.56|1.55|1.55|1.57|1.59|1.59|1.61|1.63|1.65|1.66|1.64|1.66|1.66|1.65|1.68|1.71|1.7|1.69|1.69|1.68|1.7|1.68|1.68|1.68|1.65|1.63|1.66|1.68|1.65|1.68|1.68|1.66|1.68|1.7|1.67|1.62|1.61|1.6|1.57|1.56||1.6|1.58|1.63|1.65|1.69|1.7|1.58|1.69|1.71|1.7|1.7|1.71|1.7|1.7|||1.68|1.69|1.71|1.71|1.71|1.73|1.74|1.74|1.74|1.75|1.72|1.71|1.7|1.72|1.73|1.71|1.72|1.69|1.73|1.8|1.8|1.78|1.78|1.81|1.8|1.77|1.78|1.77|1.79|1.79|1.82|1.81|1.81|1.83|1.81|1.81|1.83|1.86|1.89|1.87|1.87|1.87|1.87|1.89|1.89|1.91|1.93|1.93|1.98|1.98|1.96|1.94|1.98|2|2.02|2.06|2.04|2.06|2.06|2.08|2.06|2.1|2.1|2.12|2.1|2.06|2.08|2.04|2.02|2.02|2.02|2|1.98||2|1.96|1.98|1.95|1.93|1.91|1.88|1.93|1.93|1.93|1.92|1.93|1.93|1.91|1.91|1.92|1.94|1.95|1.92|1.9|1.89|1.89|1.9|1.89|1.9|1.89|1.89|1.89|1.93|1.9|1.98|1.98|1.94|1.96|1.96|2|1.98|1.96|1.93|1.93|1.92|1.92|1.93|1.91|1.91|1.91|1.91|1.91|1.87|1.84|1.85|1.81|1.85|1.86|1.85|1.84|1.88|1.85|1.85|1.81|1.84|1.85|1.92|1.91|1.93|1.93|1.93|1.94|1.91|1.92|1.89|1.9|1.93|1.88|1.92
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP|0.34|0.34|0.325|0.325|0.325|0.335|0.35|0.36|0.36|0.36|0.36|0.36|0.375|0.38|0.38|0.38|0.4|0.425|0.41|0.425|0.435|0.455|0.43|0.395|0.4|0.38|0.365|0.375|0.38|0.375|0.38||0.385|0.39|0.375|0.39|0.385|0.385|0.38|0.38|0.385|0.38|0.38|0.38|0.395|0.375|0.37|0.36||0.385|0.395|0.405|0.405|0.39|0.39|0.415|0.415|0.44|0.42|0.425|0.405|0.4|0.38|0.37|0.365|0.355|0.36||0.37|0.4|0.43|0.44|0.435|0.44|0.455|0.475|0.475|0.49|0.51|0.51|0.52|0.53|0.54|0.52|0.52|0.58||0.55|0.55|0.53|0.54|0.57|0.57|0.57|0.58|0.6|0.63|0.62|0.6|0.6|0.58|||0.57||0.58|0.6|0.59|0.56|0.55|0.55|0.55|0.57|0.58|0.6|0.58|0.59|0.6|0.58|0.58|0.57|0.59|0.62|0.64|0.64|0.66|0.67|0.68|0.68|0.65|0.64|0.66|0.66|0.68|0.67|0.69|0.66|0.66|0.66|0.66|0.69|0.69|0.7|0.69|0.7|0.71|0.7|0.75|0.76|0.75|0.74|0.73|0.79|0.75||||0.71|0.7|0.7|0.71|0.73|0.72|0.71|0.75|0.77|0.76|0.77|0.76|0.78|0.73||0.7|0.69|0.74|||0.75|0.76|0.73|0.74|0.83|0.86|0.83|0.87|0.89|1.05|0.9|0.85|0.84|0.88|0.84|0.83|0.88|0.9|0.78|0.72|0.75|0.73|0.72|0.71|0.82|0.85|0.93|0.97|1.22|0.61|0.53|0.48|0.6|0.59|0.61|0.62|0.64|0.63|0.62|0.67|0.72|0.79|0.8|0.85|0.98|1.11|1.16|1.19|1.17|1.14|1.17|1.19|1.28|1.26|1.31|1.3|1.39|1.37||1.28|1.33|1.32|1.37|1.49|1.45|1.26|1.61|1.78|1.89|1.88|1.95|1.93|1.85|1.87|
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP|4633.1938|4653.4761|4756.7329|4898.8511|5147.9722|5195.5391|5068.0122|5086.7368|5116.6489|5093.4009||4981|5149.4312|5087.564|5068.9849|5111.834|5157.6021|5112.8071|5262.6099|5166.7939|5160.4712|5194.5181|5077.7388|5024.2378|5014.8032|4980.416|5009.647|5009.3071|4999.9678|4981.437|4971.71|4970.98|4873.7539|4972.3911|4936.6909|4875.5049|4913.3452|4965.4839|4941.603|5019.0342|5001.9141|5058.2842|5021.417||4972.7798|5002.4971|5009.647|4961.0581|4961.0098|5001.9141|4918.3062|4924.2891|4931.9248|4951.2822|4897.7808|4858.8711|4834.5532|4818.9888|4929.0059|5004.7832|5106.9219|5104.1011|5036.981|5068.0122|5020.25|4961.0098|5008.772|4972.7798|4882.314|4865.291|4863.7842|4756.7329|4814.3188|4841.3618|4677.9888|4562.1831|4523.7598|4562.2319|4450.3179|4542.437|4515.686|4564.9561|4568.0688|4558.584|4533.001|4517.2432||4508.4878|4498.9551|4552.4561|4523.2739|4498.9551|4523.3218|4508.6821|4564.1289|4607.9028|4601.0928||4688.7378|4688.6411|4708.0952|4667.2402||4596.23|4558.9248||4546.5708|4476.5332||4370.3579|4672.8818|4732.4141|4747.686|4746.9082|4665.5859|4630.2759|4679.9341|4669.2832|4672.3472|4708.0952|4674.147|4915.874|4900.748|4956.146|4922.1001||4857.7041|4817.7241|4788.104|4536.0171|4517.9722|4492.7778|4397.7891|4425.999|4440.5898|4445.4541|4433.6348|4455.1812|4513.5459|4475.6089|4475.6582|4537.9131|4500.9492|4519.48|4521.5229|4378.3828|4231.4492|3956.697|3950.082|3952.3201|3902.7581|3898.04|3897.7971||3929.8979|3918.0791|3871.533|3941.668|3970.7529|3946.3369|3950.374|3931.0649|3940.647|3907.136|3897.7971|3885.7351|3871.6299|3871.582|3866.7671|3890.0149|3888.605|3847.312|3764.6279|3987.29|3973.6709|3944.343|3829.8989|3929.8491|3944.635|3980.5779|3950.374|3919.9761|3974.45|4075.3721|4061.3159|4052.5129|4023.3789|4037.9209|3997.99|3981.697|3963.9441|3988.2629|4046.6279|4029.1179|3954.2649|3939.6741|3968.8081|3944.489|3956.1621|3995.8989|4032.0359|3988.6521|4046.6279|4104.02|4141.811|4153.7271|4156.5479|4037.873|4049.594|4075.8101||4038.7|4082.9109|4066.082|3974.061|3929.947|3894.8789|3892.4961|3862.876||3881.261|3842.3511|3842.3511|3896.824|3881.261|3969.5859|4003.875|3993.905|3990.4509|3988.3601|4077.512|4062.97|4075.8101|4057.3279||4047.989|3962.4851|3890.988|3818.0811|3794.248|3822.9441|3890.988|3962.0959|3974.5471|3974.644|3974.644|3954.217|3988.2629|4144.875|4122.064|4136.6069|4122.356
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP|8.44|8.39|8.34|8.31|8.28|8.34|8.36|8.69|8.76|8.82|8.86|8.85|8.95|8.97|9.01|9.01|8.98|9.01|8.91|8.85|8.82|8.85|8.75|8.82|8.7|8.79|8.75|8.72|8.74|8.69|8.78|8.72|8.85|8.84|8.84|8.82|8.85|8.89|8.88|8.86|8.84|9.02|8.89|8.76|8.76|8.71|8.72|||8.79|8.76|8.76|8.52|8.5|8.44|8.6083|8.6917|8.6833|8.6333|8.45|8.1667|8.15|7.9333|7.7917|7.7833|8.1833|8.2333|8.2083|8.6333|8.9667|9|9.0167|9.0083|9|9.0167|9.0333|9.05|9.0417|9.1167|9.0667|9.0917|9.0833|9.0833|9||||9.05|9.1167|9.0417|9.0167|9.1667|9.1917|9.125|9.0667|9.075|8.9333|9.5417|9.6583|9.6333|9.675|9.6667|9.6833|9.4167||9.3083|9.2917|9.2333|9.225|9.2167|9.275|9.2917|9.475|9.5083|9.5583|9.5583|9.5583|9.5|9.575|9.6667|9.625|9.6167|9.4333|9.5167|9.4333|9.4083|9.3833|9.3917|9.375|9.4667|9.4667|9.5667|9.525|9.5583|9.375|9.3|9.3083|9.5833|9.55|9.5667|9.5|9.625|9.5917|9.5333|9.525|9.2667|9.0667|8.9167|8.875|8.7833|8.7917|8.9333||||||8.9167|8.85|8.7583|8.75|8.7667|8.7417|8.7167|8.5083|8.4417|8.4333|8.4417|8.4667|8.275|8.0083||8|7.9917|8.0083|8.025|8|8.0167|8.1333|7.9417|7.6833|7.6833|7.9917|8.15|8.1833|8.0417|8.05|8.1667|8.2917|8.675|8.7417|8.9083|8.8167|8.8083|8.8083|8.7667|8.75|8.8333|8.9583|9.0083|8.975|8.9583|9.0833|8.9917|9.1417|9.1667|9.1917|9.2|9.0417|9.0333|9.0333|8.75|8.9917|9|8.8833|8.8833|8.9|8.9667|8.7583|8.7083|8.6667|8.8|8.8583|8.85|9|9.0833|9.125|9.2333|9.0583|8.8417|8.7417|8.7917||||||8.875|8.875|8.6083|8.8333|8.675|9.2667|9.3417|9.45|9.65|9.5|9.7667|9.9|9.925|10.05|
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP|160|158|157.5|158|157|157|158.5|158.5|157|160|160|158|166|167.5|167|166|169.5|169||170|171|171|173|169.5|173.5|175.5|174.5|176.5|183|179|176.5|178.5|175.5|173.5|174|174.5|173.5|171.5|175|176.5|176.5|176.5|177|176.5|174.5|174.5|171|||173.5|175|176.5|178|175.5|175.5|175|177.5|178|178|178|173.5|176|174|174|175|174|174|173|177.5|179|181|179.5|179|180.5|178|177|177|177|177.5|177|187|207|207|204.5|209|206||205|201.5|201|203|208.5|209|218|219.5|208|209|207|205.5|203.5|202.5|202.5|199.5|199.5||||200|197|198|196.5|200|195.5|196|197|196.5|191.5|193.5|192.5|197|200|197.5|200.5|201.5|203|204|205|217|212.5|210.5|||212|228|223.5|225|220.5|210.5|207|198.5|199.5|198|197|196.5|195.5|195|198.5|191.5|186|185.5|183|177|||||||||173|172.5|170|166|170.5|173|164|172|174|172.5|169||168|167|171|169.5|175|173.5|168.5|158|153|159|156.5|159.5|156.5|157|156|161|158.5|165|166|155|141|137|133|127.5|127|126|125|121|119|122|122|123.5|121|120.5|116|113.5|113|112.5|112|111.5|111|110.5|109.5|108|105|104|105|103.5|102.5|112|112.5|112|111|111.5|108|120|118.5|123.5|123.5||127.5|125.5|124|123.5|122|119|122|123|128.5|128.5|136|139.5|142.5|143.5|143.5|148.5|147.5|145.5|147|146.5
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP|124.5|123.5|126|125.5|126.5|126|125|127|127.5|126|130|129.5|132.5|131.5|131.5|131.5|129|134.5||142.5|142.5|141.5|143|144.5|146.5|142|140|140|140.5|142|146.5|145|142|139|138.6364|135.9091|135.4546|134.0909|135|136.3636|135.9091|135|130.9091|130.4546|128.6364|126.8182|125.4546|||125.9091|127.2727|128.1818|131.3636|128.1818|138|137|138|139|136.5|136.5|132|131.5|130|129.5|129|129|132|131.5|129|129|129|126|126.5|127.5|125|125|121.5|124|124|129|127.5|127.5|128|133|132.5|132.5||130.5|129.5|128|126.5|126.5|126.5|129|132|132|131|128.5|128|128.5|123.5|120.5|119.5|120||||120|119.5|118|118|118|118.5|118|118.5|117.5|116.5|117.5|116.5|119|117|116|116|113.5|114|113|112|110.5|110|108.5|||109.5|109.5|108.5|110|109.5|110|109.5|109|111|108.5|108|108|109.5|108|103|105.5|105|104.5|104|104|||||||||104|104|103|105|103|102.5|101.5|101|100.5|99.3|99.7||99.1|98.5|99.6|100.5|100|99.8|100.5|100|99.5|100.5|100|101.5|102|102|101.5|101.5|100|100|100.5|101.5|101|101.5|100|99|98.7|99.3|98.2|98|96.9|96.4|97.2|98.6|98.6|99.5|98.6|97.7|96.3|96.7|96.2|96.1|95.6|95.1|95.3|93.1|93.3|90.5|92.7|90|88.9|90.6|91.6|92.8|97.1|97|95.3|96.8|95.4|98.2|98.5||101|101|101.5|101|99.6|99.3|100.5|100|102.5|102.5|105|104.5|106|105|104.5|104|104|103|106|105
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP|24.64|24.96|24.66|25.18|25.72|25.88|25.84|26.02|26.12|25.88|25.78|25.9|25.74|25.7|25.5|25.66|25.7|25.82|25.8|25.68|26.04|26.1|26.38|26.32|26.32|26.02|26.08|25.82|26.5||26.36|26.64|26.42|25.5|25.3|25.4|25.52|25.84|25.68|25.94|25.9|26.1|25.98||25.86|25.82|26.36|26.3|26.38|26.26|26|26.84|26.86|26.9|26.68|26.78|26.34|26.32|26.22|26.14|26.14||26.4|26.56|26.54|26.66|26.84|26.6|26.44|26.5|27.04|27.34|27.74|27.8|28|27.94|28.02|28|28.1|27.72|28.38|28.4|28.6||27.92|27.74||27.64|27.56|27.58|27.48|||26.9|26.82|26.86|26.9|26.72|26.64|26.8|26.82|26.6|26.5|27|27|26.76|26.52|26.5|26.68|26.36|26.44|26.7|26.9|26.84|27.14|26.98|27|28|28.32|28.5|28.54|28.44|28.5|28.9|28.8|28.44|28.26|28.14|28.32|28.08|27.48|27.5|26.12|26.76|27.52|27.96|27.58|28.22|29.2|29.22|28.92|28.64|28.72|28.84|29.02|28.56||28.8|27.78||27.6|27.5|27.32|26.68|26.92|||26.48|26.1|25.88|26.3|25.8|25.66|25.22|24.92|24.62|24.62|24.52|24.5|24.52|25.02||25.2|25.36|25.42|25.12||25.22|25.32|24.96|24.84|25.16|25.1|25.12|25.48|25.22|25.22|25.16|25.18|25.42|25.02|25.12|25.38|25|24.7|24.5||24.42|23.48|22.94|22.96|23.1||24.56|24.7|24.52|24.58|24.78|24.66|23.7|23.28|23.14|23.06|22.96|22.94|22.9|23.06|23.02|23.22|23.32|23.36||23.3|22.9|22.74|23.32|23.3|23.5|23.6|23.54|23.5||23.6|23.3|23.5|23.56|23.52|23.32|23.78|23.66|23.38|23.3|23.22|23.14|23.32|23.42|23.4||23.68|23.72|23.8|23.94
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP|473.2|472|470.25|464.85|460.1|457.2|456|453|461.05|458||455.05|459.5|457.15|467|476.65|485|496.75|484.05|482.4|490.5|465.2|487.95|496.3|490.75|477.1|472|457.8|455.75|453.25|457|456|452.6|452.35|457.55|464.5|462.1|465.35|463.3|464.75|459.1|459.05|461||463|468.25|472|479|476.1|474.3|468.85|467.95|462.55|460|468.25|466.2|470|474|470.3|470|470|474.15|484.1|472.9|469.1|478.1|492|491.4|494|490.6|493|492.35|490|497.6|499|497.5|498|495.15|508.05|506.4|502|513.55|506.15|514.55|503.25|503||500.2|501.15|498.7|493.6|500.1|492.25|505.7|504.95|502.25|498.15||506.05|495|491.35|489||487|475.05||468.05|461.4||433.2|436.75|447.6|464.05|483.1|485|485|487.35|495.1|500.55|505.9|501|515.4|512|525|516.5||517.1|511.35|506.1|497.3|496.6|491.3|495.6|497.05|500.05|518.1|520|522.85|522|511.65|506.25|516|506.9|508|518|519|525|520|520.8|527.6|480.25|479.5|520||534|538.5|536.7|541.05|542.35|538.85|534|542.05|532|534.55|543.5|548.15|553.05|548.6|551.8|558.55|571|565.25|564.45|561.35|564.35|563.2|531.1|539|551.6|560|595.35|599|574.2|575|581|573.3|581|586.8|580.5|595.75|595.5|597.9|591.1|593.4|586|595|604|605.2|607.05|606.5|615.25|622.9|623.55|621.75|627|617.4|611.6|614|618.5|628.05||624.5|637.55|611|603|602.05|582.6|587.65|610.6||617.45|628.2|625.55|622.3|601.35|605.05|610.3|611|599|587.45|597|601.15|606.6|589.5||586|577.55|578.55|563.7|554.8|553|540.6|561.65|569.5|576|585.25|578.4|570|567|540.05|552.4|552
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP|0.94|0.925|0.92|0.945|0.94|0.94|0.945|0.935|0.93|0.965|0.96|0.955|0.95|0.94|0.945|0.945|0.945|0.955|0.93|0.935|0.925|0.95|0.955|0.94|0.935|0.915|0.91|0.92|0.935||0.95|0.93|0.865|0.865|0.875|0.925|0.94|0.9|0.965|0.985|0.985|0.965|1.08||1.13|1.12|1.09|1.09|1.11|1.1|1.08|1.08|1.07|1.08|1.07|1.04|1|0.99|0.975|0.975|0.995||1.02|1.02|1.01|1.02|1|0.995|0.99|0.985|0.99|0.965|1.06|1.1|1.18|1.18|1.24|1.24|1.24|1.24|1.23|1.24|1.24||1.26|1.24||1.29|1.28|1.27|1.27|||1.24|1.22|1.26|1.27|1.29|1.27|1.27|1.26|1.25|1.24|1.23|1.24|1.22|1.22|1.2|1.22|1.16|1.25|1.28|1.29|1.27|1.29|1.28|1.28|1.32|1.29|1.3|1.28|1.33|1.33|1.35|1.36|1.36|1.33|1.31|1.33|1.31|1.28|1.34|1.42|1.45|1.51|1.53|1.56|1.61|1.63|1.65|1.66|1.64|1.62|1.62|1.65|1.68||1.69|1.69||1.68|1.67|1.67|1.67|1.67|||1.67|1.63|1.63|1.64|1.63|1.66|1.64|1.64|1.62|1.6|1.59|1.58|1.58|1.58||1.61|1.6|1.63|1.68||1.7|1.68|1.68|1.68|1.68|1.67|1.67|1.68|1.67|1.66|1.64|1.63|1.65|1.65|1.67|1.67|1.68|1.66|1.65||1.65|1.6|1.6|1.6|1.59||1.62|1.63|1.62|1.63|1.63|1.62|1.62|1.62|1.63|1.64|1.64|1.59|1.56|1.59|1.57|1.56|1.61|1.58||1.59|1.58|1.59|1.56|1.56|1.59|1.58|1.61|1.64||1.64|1.66|1.64|1.63|1.61|1.63|1.68|1.68|1.69|1.68|1.7|1.75|1.75|1.75|1.74||1.75|1.72|1.75|1.72
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP|7.4321|7.48|7.528|7.528|7.528|7.5759|7.7198|7.7198|7.7198|7.6718|7.6718||7.6718|7.7198|7.7198|7.6718|7.6718|7.6718|7.6718|7.7198||7.6718||7.6239|7.6718|7.5759|7.5759|7.48|7.528|7.528|7.528|7.528|7.5759|7.528|7.6239|7.48|7.48|7.4321|7.4321|7.4321|7.4321|7.48|7.48|7.48|7.48|7.528|7.5759|7.5759|7.6239|7.6718|7.6718|7.7198|7.8157|7.7677|7.7677|7.7677|7.7677|7.7677|7.7677|7.8157|7.7677||7.7677|7.7677|7.7677|7.8157|7.9116|7.9116|7.8636|8.1034|8.1034|8.0554|8.1034|8.1034|8.1513|8.0554|8.0554|7.9595|8.0554|8.0554|8.0075|8.0075|||7.9116|8.0554||8.1034|8.1034|8.1513|8.1513|8.1513|8.2472|8.2952|8.2472|8.3431|8.3431|||8.3911|8.3431|8.3431|8.3431||8.3431|8.439|8.439|8.439|8.439|8.487|8.439|8.439|8.3911|8.439|8.5349|8.5349|8.5349|8.439|8.3911|8.3431|8.3431|8.439|8.487|8.439|8.439|8.7746||8.9664|9.0721|9.1199|9.1199|9.1199|9.1199|9.1676|9.1676|9.2154|9.2631|9.2631|9.2631|9.2631|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3586|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3109|9.3586|9.3586|9.3586||9.3586|9.3586|9.3109|9.3586|9.3109|9.3109|9.3109|9.3109|9.3586|9.3586|9.4064|9.4064|9.4064|9.4064||9.4064|9.4064|9.4064|9.4064||9.4541|9.4064|9.4541|9.4064|9.4541|9.4064|9.3586|9.4541|9.4541|9.5019|9.5019|9.7406|9.7406|9.7406|9.8361|9.8361|9.8361|9.8361|9.9316|9.9316|9.9316|9.9316|9.9316|9.9316|9.9316|9.9316|9.8361|9.6451|9.5496||9.5496|9.3586|9.0244|8.8334|9.5019|||9.7406|9.9316|10.2181|10.4091|10.5046|10.5046|10.5046|10.6001|10.6001|10.6001|10.6001|10.6001|10.6956|10.6956|10.6956|10.6956|10.6956|10.6001|10.6956|10.6956|10.6956|10.6956|10.6956
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP|0.72|0.71|0.72|0.7|0.72|0.72|0.73|0.74|0.73|0.76|0.77|0.76|0.79|0.8|0.81|0.79|0.8|0.82|0.82|0.82|0.82|0.82|0.8|0.8|0.8|0.8|0.78|0.78|0.77|0.79|0.79||0.81|0.8|0.79|0.79|0.8|0.8|0.79|0.8|0.81|0.81|0.79|0.8|0.81|0.81|0.79|0.79||0.82|0.84|0.85|0.86|0.83|0.84|0.84|0.85|0.86|0.88|0.89|0.9|0.91|0.9|0.89|0.9|0.93|0.93||0.94|0.93|0.94|0.94|0.93|0.94|0.93|0.94|0.93|0.93|0.94|0.95|0.95|0.94|0.94|0.93|0.92|0.97||0.97|0.98|0.98|0.98|1|1|1|1|1.01|1.01|1.01|0.99|1|1|||1||0.99|1|1|0.99|1|1.04|1.06|1.09|1.08|1.07|1.06|1.07|1.08|1.05|1.07|1.06|1.05|1.05|1.05|1.08|1.09|1.11|1.1|1.11|1.08|1.07|1.08|1.12|1.14|1.15|1.12|1.11|1.14|1.15|1.16|1.15|1.1|1.12|1.16|1.16|1.14|1.14|1.17|1.14|1.12|1.05|1.05|1.04|1.03||||1.03|1.04|1.01|1.01|1|0.99|1.01|1.02|1.04|1|0.99|0.99|0.98|0.96||0.97|0.97|0.97|||0.96|0.94|0.93|0.93|0.94|0.95|0.97|0.99|0.99|0.99|0.99|0.98|0.97|0.98|0.97|0.96|0.96|0.95|0.94|0.9|0.92|0.92|0.9|0.91|0.9|0.93|0.93|0.93|0.92|0.89|0.87|0.86|0.88|0.88|0.86|0.84|0.83|0.81|0.79|0.77|0.78|0.81|0.81|0.78|0.79|0.81|0.82|0.85|0.86|0.86|0.88|0.86|0.86|0.86|0.87|0.9|0.89|0.88||0.85|0.83|0.85|0.87|0.9|0.92|0.94|0.93|0.94|0.97|0.96|0.99|1.01|1.01|1.03|
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP|26.75|26.75|27.5|27.5|26.5|26.5|26.25|26|25.75|24.8|25.5||25.25|25.5|25.75|26|26.5|27|26.25|26.5||27||26.5|26.75|26.25|26.5|27|27.25|27.25|27|27|27.25|26.75|26.75|26|25.5|25.25|24.3|25|27|26.5|27|27|27|26.75|26.5|27|28|28.25|27|22|30.5|30.25|30.75|30.5|29.75|30.5|29.75|31.25|32||32.25|31.75|31.5|30.75|31.5|31.25|30.25|29.25|29|28.5|29|30|30|29.75|29.75|28.75|29.5|29.75|29.25|28.75|||28.5|29||29.25|29.5|29.25|29.5|29|29|28.25|29.75|30.25|30.5|||30.5|30.25|30.25|30.5||30.25|30.75|31|30.75|31.25|31.25|31|30.5|30.5|31.5|32.25|32.5|32|32|32.25|32.25|32.25|32.75|33.25|33.25|32.25|30.5||31|30.75|31|31.5|32.25|33|33|33|33|32|32|32.5|33|33.25|33|33.5|33.5|34|34.25|34.25|33.75|34|34.25|33.25|33|32.25|33.25|34|34.25|33.25|33.75|34.75|34.75|34.5|34.25|34|34.25|34.5|34.25|34|34.25|33.75|32.75|33||32.5|32.5|32.5|32.75|32.75|32.75|33|33|32.75|33.5|32.25|32.75|33.5|33||32.25|31.75|31.75|32.25||32.75|33|33.25|32.5|32.75|33.25|33.5|32|31.75|31.75|31.75|31.5|31.75|30.75|30.25|30.75|30.75|30.5|30|30|30.5|30.25|30.5|31|31|31|31.25|32.75|32||32.25|32.25|32.75|32.25|30.75|||30.75|30.75|31.75|32.75|32.75|32.5|32.5|31.25|31.75|32.75|33|33|33.5|33|32.25|31.75|31.25|29.5|29.75|29.5|30|30.5|30.75
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP|3.53|3.52|3.4|3.65|3.8|3.78|3.72|3.78|3.8|3.88|3.88|3.85|3.85|3.83|3.8|3.79|3.78|3.8|3.81|3.86|3.92|3.88|3.86|3.86|3.88|3.84|3.95|3.96|4||4.04|4.07|3.92|3.83|3.75|3.84|3.81|3.76|3.76|3.81|3.72|3.7|3.6||3.66|3.64|3.63|3.83|3.86|3.89|3.88|3.91|3.86|3.83|3.83|3.73|3.66|3.61|3.64|3.66|3.65||3.62|3.58|3.55|3.49|3.89|3.86|3.78|3.78|3.76|3.79|3.9|3.92|3.87|3.86|3.94|3.96|3.98|3.96|3.93|4.05|4.04||4.07|4.09||4.07|4.06|4.13|4.14|||4.15|4.15|4.2|4.21|4.26|4.21|4.27|4.19|4.18|4.12|4.08|4.12|4.16|4.2|4.26|4.17|4.1|4.12|4.17|4.18|4.15|4.14|4.14|4.13|4.17|4.15|4.23|4.11|4.24|4.41|4.53|4.5|4.55|4.49|4.54|4.55|4.49|4.43|4.42|4.42|4.38|4.39|4.55|4.55|4.53|4.7|4.77|4.71|4.63|4.7|4.71|4.81|4.78||4.87|4.78||4.63|4.57|4.59|4.67|4.68|||4.61|4.58|4.61|4.54|4.52|4.55|4.42|4.35|4.31|4.31|4.28|4.3|4.27|4.2||4.24|4.24|4.24|4.22||4.1|4.21|4.16|4.3|4.29|4.2|4.27|4.31|4.25|4.2|4.19|4.21|4.24|4.28|4.3|4.3|4.03|3.86|3.88||3.89|3.75|3.73|3.78|3.7||3.76|3.76|3.75|3.83|3.83|3.72|3.74|3.72|3.73|3.7|3.81|3.85|3.86|3.86|3.84|3.86|3.85|3.81||3.75|3.77|3.75|3.73|3.65|3.63|3.83|3.82|3.91||4.01|4.05|4|4|3.98|3.96|3.99|3.96|3.96|3.92|3.98|4.05|4.09|4.12|4.04||4.01|4|4.11|4.03
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP|1595.75|1579.3|1575.05|1585|1563.35|1547|1538|1545|1573.9|1571.2||1548.6|1569.05|1570|1597.05|1590|1616|1592.05|1578.05|1575|1630.5|1635|1632.6|1646.5|1659.1|1635.55|1611.05|1596.05|1597.25|1581|1565.25|1560|1550.8|1564.85|1583|1561.05|1570.45|1566|1512|1495|1480.55|1477|1411.4||1606|1594.15|1542|1517.1|1591|1582.65|1558|1561|1551|1539.3|1564.45|1558.55|1542.05|1532|1496|1469|1459.25|1461.65|1444.55|1453|1441.05|1395|1372.1|1345|1343.75|1350.6|1336.95|1285.05|1330|1348.05|1333.85|1365|1342.95|1355.2|1363.55|1352.55|1365.55|1371|1375.95|1368.2|1367|1390.5||1388.55|1387.25|1372|1455.8|1450|1449.05|1437.65|1435.1|1446|1457.2||1465|1457.7|1460|1485.65||1451.6|1470||1508.45|1500||1465|1459|1471.55|1444|1496.9|1504.85|1481.45|1465.25|1481.5|1482.85|1486.1|1466.05|1457.4|1460|1471.6|1446.1||1455.25|1425.05|1372.25|1405.55|1382.55|1364.65|1367.9|1362.05|1356|1364.1|1371|1370|1351.8|1344.25|1382|1410.05|1401.05|1387.15|1370|1390.05|1395.5|1469.85|1452.6|1478.5|1487.65|1485.1|1492.15||1517.55|1549.05|1551|1566|1586.4|1598.1|1585|1571|1513.35|1480.3|1456.2|1433.2|1428|1435.25|1452.45|1460|1454.2|1441.5|1551|1535|1542.9|1546.55|1521.1|1531.55|1570.5|1575.65|1638.85|1634.15|1629.15|1640|1638.75|1582.95|1556.65|1547.65|1565|1561|1555.05|1557.8|1549.55|1565.2|1552|1556.5|1558.75|1534|1532.1|1505.05|1485.75|1491.8|1480.6|1507.05|1514.15|1510.6|1497.9|1506.8|1490|1509.25||1502.95|1490.35|1460.05|1482.3|1510.05|1512|1483.7|1470.6||1376|1352.25|1312.55|1320|1314.9|1298.4|1296.1|1306.95|1310|1295.6|1299.5|1308.05|1299.95|1276||1252.7|1220.1|1184.95|1163.25|1156|1197|1220.05|1246.3|1261|1284.25|1235|1212.2|1240.8|1271.3|1260.95|1271.5|1266.5
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP|35.9|35.85|35.75|35.8|35.75|35.75|35.7|35.8|35.75|35.8|35.85|35.8|36.2|36.25|36.35|36.35|36.4|36.35||36.55|37.1|36.25|36.05|36.25|36.25|36.35|36.4|36.5|36.5|36.6|36.45|36.4|36.5|36.6|36.7|36.75|36.5|36.7|36.8|36.85|36.75|36.6|36.6|36.6|36.65|37|37.05|||37.2|37.2|37.25|37.4|37.45|37.75|37.75|37.65|37.7|37.6|37.65|37.65|37.35|37.35|37.35|37.45|37.35|37.45|37.55|37.85|37.85|37.8|37.8|37.9|37.8|37.7|37.8|37.25|37|37.05|37.45|37.5|37.6|37.4|37.25|37.35|37.55||37.35|37.2|36.9|37|36.7|37.75|38.1|38.2|38.2|38.2|38.3|38.45|38.15|39.05|38.95|39|38.9||||39.15|39.15|39|39.5|39.45|39.35|39.35|39.45|39.3|39.4|39.35|39.3|40|39.5|38.7|39|39.3|38.8|38.7|38.6|38.45|38.35|38.3|||38.4|38.5|38.3|38.55|38.2|38.4|38.2|38.2|38.25|38.1|38.45|38.85|39.35|38.9|38.95|38.7|38.3|38.1|37.5|37.45|||||||||37.35|37.4|37.4|37.4|37.5|37.8|37.85|37.85|38.25|38.3|38.4||39.05|38.95|38.9|39.1|38.55|38.25|38.3|37.55|37.75|39|37.55|37.1|36.9|36.95|36.9|37.2|36.6|36.7|36.9|37.15|37.5|37.3|37.1|36.8|36.7|36.8|36.5|36.25|36.15|36.1|36.25|36.25|35.95|36.1|36.75|37|37|37.1|37.1|36.05|35.8|35.65|35.6|35.25|35.15|35.15|35.15|35|35.65|36.3|36.3|36.3|36.6|36.15|35.7|36.45|36.2|37.3|37.55||38.25|38.1|38.2|38.15|37.85|37.55|37.8|37.55|38.5|38.65|39.9|40.05|40.3|40.4|40.4|40.65|40.8|40.55|40.85|40.65
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP|17.05|17|16.8|16.9|16.55|16.4|16.35|16.3|16.2|15.8|15.95|15.85|16.05|16|16.55|16.5|17|17.15||17.3|17.55|17.6|17.5|17.4|17.4|17.35|17.3|17.45|17.6|17.55|17.8|17.6|17.7|17.45|17.3|17.35|17.35|17.4|17.75|17.7|17.6|17.7|17.6|17.6|17.45|17.45|17.65|||17.85|17.9|17.85|17.85|17.8|17.9|17.9|18|18.1|18.1|18.3|18.35|18.35|18.2|18|17.95|17.9|17.9|17.9|18.05|18|18.05|18|17.9|17.85|17.9|17.6|17.45|17.3|17.35|17.55|17.65|17.85|17.85|17.55|17.8|17.8||17.9|17.65|17.6|17.6|17.75|17.85|18.15|18.6|18.65|18.6|18.5|18.6|19.1|19|18.95|19|19||||18.95|18.9|18.85|18.8|18.75|18.5|18.25|18.35|18.2|17.9|17.75|17.55|18|18.05|18.15|18.4|19|18.95|18.8|18.75|18.8|18.7|18.75|||18.75|18.9|18.7|18.9|18.8|18.5|18.55|18.35|18.15|17.95|18.2|18.55|18.6|18.4|18.4|18.45|18.35|18.15|17.95|17.75|||||||||17.5|17.4|17.5|17.7|17.85|17.9|18.05|17.75|17.75|17.65|17.2||17.25|17.2|17.45|17.65|17.5|17.25|17.5|17.45|17.5|17.7|18|18.4|18.15|18.2|18.5|19.1|19.2|18.95|19.6|19.55|19.2|19.25|18.9|18.55|18.45|18.6|18.8|18.95|18.3|18.5|18.65|18.35|18.45|18.85|18.4|18.4|18.3|18.75|18.65|18.35|18.15|17.75|17.8|17.4|17.15|16.85|17.2|17.05|17.55|18|17.55|17.65|18.1|18.3|17.55|18.6|17.8|18.8|18.4||19.15|19.1|19.25|19.2|18.7|18.8|19.6|19.35|20.55|20.85|22.1|22.8|23.05|23.25|22.5|22.9|23.6|22.5|23.3|23.05
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP|36.94|35.07|34.27|34.26|34.34|35|34.55|33.63|33.86|34.5||36.02|36.43|37.58|37.87|37.52|38.4|38.42|38.04|38.82|40.43|40.06|40.13|40.62|41.25|41.32|40.48|41.73|42.82|42.36|40.4|42.02|42.3|41.95|40.2|37.72|36.25|36.02|38.66|39.51|40.14|40.05|39.69|40.26|40.22|39.85|40.4|41.08|41.52|41.43|40.93|40.85|41.8|43.91|42.06|40.91|41.2|42||41.62|41.16|41.26|39.37|38.35|38.2|39.62|40.76|39.52|40.13|40.5|40.28|40.5|40.4|40.4|39.09|40.65|40.84|40.8|41|41.5|41.44|41.33|40.32|40.42||41.85||42.66|43.8|43.27|44.18|44.2|44.5|45.7|45.61|46.4|45.92|46.16|46.6|44.97|44.92|||44.52|44.4|45.53|46.65|46.55|46.49|45.27|45.37|45.14|44.84|44|45.51|46.5|43.6|44.53|42.6|44.05|46.71|46.73|49.84|51.88|52.02|52.6|53.04|52.52|51.62|54.76|53.44|54.1|53.44|53.5|52.94|54.8|55.28|55.02|54.84|54.16|53.2|51.02|55.44|57.3|56.88|57.2|57.02|56.6|60.12|59.42|62.8|62.26|64.22|64.5|63.16|61.52|59.38|57.5|56.5|56.5|55.9|55.9|57.78|58.3|58.08|57.4|57.22||55.82|55.1|55|57|56.3|54.5|53.5|55||56.1|56.52|56.32|55.5|56.22|55.66|56.64|57.12|57.36|55.78|55.02|55|55.74|55.5|57.38|56.42|57.04|56.14|51.6|47.11|46.9|45.94|46.25|45.3|44.44|45.6|45.33|45.94|45.92|45.84||45.62|47.06|45.4|45.08|45.7|42|41.49||41|39.4|39.37|37.5|36.69|35.53|35.68|35.77|35.89|36.17|36.9|36.51|35|33.84|33.38|33.82|35.42|35.3|35.53|34.91|32.32|32.52|32.4|32.5|32.82|33.37|37.3|37.12|36.77|37.05|36.66|36.26|37.22|35.45|37.39|38.35
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP|6.8906|6.8516|7.0075|7.144|7.2025|7.066|7.0368|6.9393|7.1245|7.1927|7.0075|7.0855|7.4949|7.68|7.6605|7.5436|7.5631|7.6216|7.6216|7.5826|7.2804|7.719|7.7678|7.8165|7.875|7.914|7.8165|7.6313|7.5338|7.5436|7.5144|7.2902|7.3097|7.4266|7.5533|7.4754|7.6703|7.758|7.7678|7.6995|7.6313|7.719|7.6216|7.2999|7.261|7.3487|7.7093|7.8555|7.7483|7.8262|7.6508|7.5241|7.5144|7.4754|7.5338|7.4169|7.5436|7.4559||7.4071|7.261|7.0953|7.1635|7.144|6.9003|6.8516|6.8614|6.7541|6.4423|6.2766|6.3253|6.4618|6.4033|6.1694|6.0817|6.0524|6.2473|6.3546|5.916|5.5456|5.4384|5.3409|5.0486|5.0193|5.0096|5.0778||5.146|5.0096|5.068|5.0486|5.1168||5.0388|5.0193|5.2142|5.3117|5.3702|5.5456|5.7308|5.2825|5.1753||5.1168|5.2142|5.4676|5.1558|5.4384|5.6821|5.5164|5.3312|5.263|4.9901|5.0193|5.2727|5.3897|5.5456|5.5651|5.5554|5.5456|5.6918|5.4676|5.4871|5.3117|4.9803|4.8926|5.0096|5.0875|5.1363|5.263|5.3507|5.5749|5.7698|5.877|6.0134|||5.9939|5.955|5.9257|5.8575|5.8283|5.916|5.916|6.0719|6.0329|6.1596|6.2181|6.3351|6.2961|6.5397|6.6957|6.5592|6.5982|6.5495|6.569|6.4618|6.3935|6.4228|6.3546|6.2766|6.1499|5.8867|5.8185|6.0914|5.9257|5.9452|5.9744|5.8283|5.5066|5.5261|5.8088||6.0037|5.8185|5.8088|6.0329|5.8965|5.8283|5.7308|5.3799|5.0778|5.0193|5.0778|4.8829|4.9316|5.068|5.2337|5.263|5.4189|5.4579|5.6626|5.721|5.7503|5.76|5.799|5.8185|5.799|5.8672|5.7308|5.8867|5.9744|5.9647|5.5749|5.8575||6.0329|6.0232|6.1401|6.8614|6.9393|7.105|7.3877|7.0855||7.0368|6.53|6.1304|5.9939|5.9842|6.1986|5.9842|6.0622|6.0427|5.9744|6.0719|5.9744|6.1189|6.0503||6.0699|6.168|6.1778|6.2856|6.2856|6.3935|6.4425|6.2955|6.3053|6.2856|6.2856|6.3837|6.6583|6.6975|6.5994|6.6583|6.619|6.3837|6.5994|6.5112|6.4033|6.4622
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP|7.0987|7.1229|7.0825|7.2604|7.4302|7.3008|7.2361|7.1876|7.3412|7.4868|7.5191|7.5029|7.7859|7.8819|7.6178|7.6098|7.7298|7.6498|7.5298|7.6018|7.5858|7.6898|7.6978|7.6658|7.7378|7.9379|7.9539|7.8098|7.7218|7.7938|7.8819|7.7698|7.77|8.0247|8.1282|8.0168|8.2158|8.0805|7.9372|7.8814|7.9531|8.0646|7.9292|7.8018|7.8098|7.6904|7.8496|7.9451|7.7939|7.7461|7.8655|7.8655|7.563|7.555|7.2605|7.1809|7.3321|7.4038||7.6904|7.7461|7.8337|8.0566|7.9611|7.8098|7.7461|7.9053|7.8814|7.8416|7.7461|7.7541|7.6267|7.4754|7.3242|7.149|7.0933|6.9978|6.9818|6.9341|6.8465|6.6395|6.6873|6.6873|6.6793|6.6199|6.5325||6.5484|6.3974|6.3656|6.302|6.5325||6.4927|6.4609|6.7505|6.9959|7.0038|6.9326|6.7901|6.7031|6.7585||6.7743|6.6635|6.6952|6.6872|6.3865|6.2995|6.1333|6.1412|6.1333|5.9433|5.8721|5.698|5.8721|6.1174|6.2124|6.3469|6.1254|6.1649|6.1887|6.2678|6.4261|6.4023|6.2995|6.2678|6.1966|6.2124|6.1807|6.2995|6.2995|6.2915|6.4656|6.0304|||5.9433|6.0779|6.2836|6.3153|6.4103|6.4498|6.4973|6.5923|6.7347|6.7031|6.7505|6.8139|6.7347|6.9247|6.8455|6.8297|6.8455|6.6477|6.5844|6.4656|6.3153|6.2995|6.4182|6.529|6.5369|6.4498|6.3786|6.1649|5.8009|5.7851|5.5872|5.5397|5.6426|5.7138|5.8642||6.0937|6.1887|6.2441|6.3944|6.2441|6.0937|5.975|5.5921|5.371|5.2999|5.1814|4.9366|4.9998|4.8892|5.2051|5.3552|5.5132|5.2762|5.3868|5.8765|5.9456|5.8812|5.9456|5.9054|5.9376|6.0824|5.9778|5.9697|5.9295|6.0502|5.7203|5.9134||5.9858|5.8491|6.088|6.8851|6.4865|6.6897|7.0648|6.9789||6.8226|6.338|6.3849|6.3224|6.2286|6.5178|6.721|6.5881|6.6038|6.5491|6.4318|6.3302|6.2599|6.1896||6.2755|6.2677|6.2364|6.4396|6.2677|6.2364|6.0254|5.877|5.9082|6.0723|6.0801|6.2755|6.4631|6.5334|6.3928|7.4017|7.5358|7.2944|7.4195|7.348|7.3212|7.4464
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP|88.9|89.3|87.5|87.8|87.2|86.9|86.8|86.3|86.1|86.3|85.3|84.7|85.2|84.7|82.9|80|80|79.4||79.6|80.8|80.8|81.1|80.8|80.8|80.9|80.8|81.3|81.5|81.5|81.9|81.3|81.1|81|81|80.8|80.6|80.3|80.6|81.6|81.6|82.2|81.5|81.2|86.9|86.8|87|||87.1|86.4|86.6|86.9|86.9|87|86.9|87.7|87.9|87.6|87.5|87.3|87|86.1|85.6|86|85.6|86.2|86|85.8|85.3|85|84.8|84.3|83.7|82.1|82.3|83.8|86|86.3|85.8|87.2|87.3|86.8|86.5|86.4|86.1||86.4|87|87.1|87.6|87.9|87.6|87.8|87.9|88.2|88|88|87.7|87.3|87|87.2|87|87.1||||87.5|87|87.8|87.9|87.9|87.9|88|88.7|87.9|86.6|86.3|86.6|87.3|87.2|86.9|87|88.7|89.1|89.1|89|88.2|86.9|86.4|||87.5|87.7|86.9|87.1|85.5|85.3|85.3|85.3|86.2|86.2|87.2|87.5|87.7|87.2|87.3|86.7|86.6|85.6|85.3|85.5|||||||||84.8|84.9|85.5|85.5|85|85.3|84.5|83.8|83.7|83.5|82.8||83.4|83|84|84.7|84.8|83.3|83.9|83.3|83|84.6|85|86|86.4|86|85.1|86|85.5|85|86.7|88|87.3|86.4|85.2|84.7|83.7|85.8|85|85.2|84.7|84.9|85|84.6|84.9|85|84.7|84.2|83|82.1|81.1|80.7|79.6|80.1|80.1|79.9|79.7|79.4|78.2|77.5|77.8|78.6|78.6|78.3|79|79.9|78.5|80.7|78.7|82.1|82.5||85.6|86.4|86.3|84.3|83|81.5|82.3|81.5|84.1|85.1|89.3|89.1|90.3|90.7|90.4|90.9|90.8|90.1|92|91.6
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP|27076.5703|27115.1094|26128.25|27257.0195|25846.2891|26316.2207|25914.9004|26042.7207|27469.4297|27336.9102|27542.7402|27459.0996|27676.1992|27693.1191||27250.4492|26975.0703|27128.2598|27186.5293|27632.9707|27679.0195|27697.8203|27766.4297|27890.4902|26504.1895|25846.2891|27180.9004|27596.3203|27278.6406|27133.9004|26973.1895|27050.25|26880.1406|25565.2695|26424.3008|26316.2207|26533.3301|26617.9199|26980.6992|27066.2305|27065.2891|27140.4805|27055.8906|26862.2793|26765.4805|26678.0703|26785.2109|26795.5508|26674.3105|26974.1309|27172.4395|27351.9492||26785.2109|27177.1406|26692.1699|27350.0703|27250.4492|26885.7793|26369.7891|25752.3008|25352.8594|25329.3594|24437.4297|23892.3105|23496.6309|23778.5801|23591.5508|24297.3906|24569.0098|25000.4102|24927.0996|24945.9004|25000.4102|24907.3594|24570.8906|24812.4395|24164.8691|24436.4902|24906.4199|25052.0996|24821.8301|25149.8496|25262.6309|26095.3496|26196.8594||26241.0293||25991.0293|26504.1895|26948.75|27349.1309|27087.8496|26556.8301|26297.4199|26347.2402|26293.6602|26124.4902|26379.1895|26320.9199|||26819.0508|26954.3906|26787.0898|26565.2793|26270.1699|26901.7598|26665.8496|25658.3105|25155.4902|25667.7109|25425.2305|25917.7207||25420.5293|26119.7891|25202.4805|25438.3906|26647.0508|27338.7891|27444.0605|27538.0391|27632.0293|28101.9609|27444.0605|27023|26728.8203|26420.5508|26859.4609|25957.1895|26429.9395|26765.4805|26676.1895|26882.0195|26794.6094|26786.1504|26401.75|26514.5293|26830.3301|27076.5703|27003.2598|26938.4102|26812.4707|26457.1992|26265.4707|26376.3691|26574.6797|26076.5508|25491.0195|25056.8008|24625.4004|25380.1094|25242.8906|23919.5605|24248.5195|24242.8809|24248.5195|23684.5996|23590.6094|23806.7793|24043.6309|23522|24202.4609|23590.6094|23030.4492|23140.4199|23990.0508|23798.3203|23797.3809||23802.0801|23797.3809|23571.8105|||23808.6602|23966.5605|23756.9707|23683.6602|23638.5391||22751.3105|22798.3105|23496.6309|23627.2695|23724.0703|23908.2891|23557.7207|23844.3809|23672.3809|23496.6309|23496.6309|24089.6797|23987.2305|24483.4805|24436.4902|24573.7109|24381.0391|23675.1992|23681.7793|23938.3594|24013.5508|24140.4297|23741.9297|23625.3906|23625.3906|23629.1504|23515.4199|23912.0508|23665.8008|23296.4297|22091.5293|23496.6309|23921.4395|23781.4004|23779.5195|23496.6309|23601.8906|23542.6797|23406.4004|23490.9902|23549.2598|23627.2695|23870.6895|23966.5605|23814.3008|23334.9707|22960.9004|23027.6309|23021.0508|22285.1406|22933.6504|23131.0195|23280.4609|22970.3008|23075.5703|22932.7109|22742.8496|22662.0195|22193.9707|22413.9004|22556.7598|22556.7598|22904.5098|22708.0801|23152.6309|23215.6094|22934.5898|23115.0391|23025.75
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP|15|14.95|15.15|15.05|14.9|14.95|15.05|15|14.75|14.65|15.05|15.15|15.75|15.7|16.15|16.1|16.05|16.55||17|16.85|16.7|16.5|16.9|15.95|15.7|15.65|16.05|15.75|15.6|16|14.7|14.2|14.2|14.2|14.25|14.25|14.15|14.4|14.65|14.65|14.85|14.85|14.65|14.7|14.25|14.35|||14.35|14.4|14.35|14.25|14.2|14.25|14.25|14.3|14.45|14.45|14.7|14.55|14.25|14.15|14.2|14.15|14.1|14.1|14.1|14.35|14.45|14.5|14.4|14.4|14.5|14.25|14.1|13.9|13.95|14.05|14.3|14.3|14.5|14.55|14.35|14.4|14.7||14.8|14.95|14.7|14.7|14.55|14.5|14.7|14.85|14.95|15.15|15.05|14.95|14.95|14.8|14.8|14.5|14.3||||14.35|14.35|14.3|14.3|14.4|14.45|14.35|14.5|14.55|14.55|14.3|14.2|14.6|14.65|14.6|14.95|15.3|15.4|15.25|15.2|15.05|14.9|15.05|||15.4|15.6|15.25|15.55|15.25|15.15|15.1|15.05|14.85|14.65|14.75|15.05|15.05|15.2|15.4|15|15.05|14.85|14.7|14.4|||||||||14.1|13.9|14.1|13.8|13.75|13.7|13.65|13.55|13.55|13.55|13.35||13.6|13.4|13.6|13.8|13.75|13.6|13.5|13.25|13.1|13.65|13.85|13.85|13.75|13.6|13.5|13.45|13.3|13.4|13.6|13.9|13.9|13.9|13.5|13.05|12.8|12.95|12.8|12.75|12.6|12.55|12.55|12.6|12.55|12.9|12.4|12.35|12.2|12.5|12.55|12.35|12.2|12.2|12.3|12.15|12.15|12.2|12.15|12|12.05|12.1|12|11.95|12.1|12.05|11.9|11.85|11.65|11.9|12.05||12.6|12.55|12.5|12.45|12.1|11.9|12|11.9|12.2|12.5|12.9|12.9|13.1|13.35|13.4|13.55|13.55|13.4|13.65|13.45
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP|1117.2|1118.35|1126.8|1135.4|1132.1|1130.95|1091.95|1080|1081.8|1060.55||1070|1135|1195.8|1205.1|1208.95|1211.5|1214.1|1207|1230|1213.55|1192.25|1180.05|1191.75|1195|1186.55|1183|1188.3|1205.25|1206.55|1203|1211|1206.75|1215|1206.35|1191.7|1201|1203.3|1225.75|1205.85|1208.55|1221|1223.3||1220|1221|1216.3|1190.5|1217.35|1203|1184.85|1181|1186|1193|1184.95|1166.6|1171.05|1154.1|1193.55|1190.2|1165.3|1161.95|1125.2|1103.15|1072|1015.05|1015|995.65|983.9|985|984.5|979.95|980|989.75|992.35|991.4|986.25|992.25|1000.75|994.15|986.35|979.8|970|930.05|913.9|917.1||902|910|907|901.7|903|893.4|898.65|908.3|921|918||923.15|918.35|911.6|912.55||917.45|907.2||891.05|880.25||865.5|873.55|894.05|922.7|909.95|905.4|875|849.05|857.25|848.85|854.05|846.2|855.55|876.1|885.65|877||888.35|855.75|851.3|855.5|845.1|843.15|861.15|868.05|870|878.8|876|888.1|888|882.65|873.8|893|902|902|897|900|896.65|901.15|900|910.55|901.7|892.3|884.95||920|931|930|949.1|966.75|960.85|962|964.5|968|959.15|954|945.1|949.65|935.2|977|976.35|978.65|980.95|972|962.05|957|971.9|947.3|952.25|977|998.6|1027.4|1030.5|1030|1050.05|1037.4|1000|975.7|944|941|943|956|970.05|971|947.05|935.2|933.55|930|941.95|941|937.2|932.55|919|901.4|898.5|925.5|935|933.5|931|935.05|949||977|959|961.65|950.5|929.4|903.2|896|893.25||900|899.8|896|896.25|922|903.8|895|893|891.05|900|899.55|920.1|940|941.1||938.15|928|948.35|971.1|985.15|990|986.05|1015|1046.55|1069.6|1049.95|1034.4|1075|1102.2|1071.2|1089.05|1063
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP|9.95|9.98|10|9.99|9.99|10.02|10.04|10.06|10.06|10.08|10.08|10.06|10.08|10.08|10.04|10.18|10.18|10.16|10.14|10.16|10.12|10.1|10.08|10.06|10.12|10.26|10.28|10.24|10.24||10.22|10.2|10.24|10.18|10.16|10.12|10.1|10.14|10.16|10.14|10.1|10.1|10.08||10.02|10.04|10.1|10.14|10.18|10.18|10.14|10.18|10.14|10.1|10.18|10.26|10.3|10.26|10.24|10.22|10.22||10.2|10.2|10.24|10.18|10.78|10.72|10.82|10.84|10.84|10.8|10.96|10.84|10.78|10.7|10.58|10.54|10.58|10.58|10.5|10.54|10.5||10.52|10.56||10.46|10.4|10.54|10.62|||10.64|10.62|10.62|10.68|10.68|10.62|10.74|10.74|10.76|10.72|10.66|10.8|10.9|10.92|10.8|10.78|10.7|10.64|10.56|10.42|10.46|10.34|10.3|10.24|10.2|10.5|10.56|10.5|10.6|10.52|10.54|10.66|11.04|11.06|11.04|11.2|11.2|11.26|11.24|11.28|11.28|11.24|11.92|11.92|12|12|11.92|11.9|11.84|11.86|12.2|12.6|12.6||12.8|12.68||12.4|12.3|12.16|12.08|11.9|||11.8|11.74|11.72|11.74|11.74|11.52|11.3|11.24|11.22|11.22|11.22|11.22|11.24|11.22||11.22|11.2|11.24|11.3||11.22|11.22|11.3|11.24|11.22|11.22|11.24|11.24|11.28|11.26|11.26|11.2|11.08|11.1|11.24|11.24|11.24|11.08|10.86||10.78|10.74|10.6|10.52|10.2||10.2|10.2|10.16|10.16|10.16|10.16|10.38|10.42|10.42|10.44|10.44|10.46|10.46|10.48|10.46|10.3|10.14|10.12||10.04|10|10.22|10.18|10.12|10.12|10.1|10.1|10.12||10.14|10.12|10.12|10.14|10.08|10.08|10.14|10.12|10.1|10.12|10.26|10.26|10.26|10.28|10.28||10.26|10.22|10.26|10.24
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP|568.44|565.624|564.264|565.915|563.438|564.361|547.945|553.676|549.596|540.465||539.834|552.704|548.576|563.487|566.449|566.546|558.435|555.618|564.992|573.686|553.044|550.762|547.702|556.493|549.839|546.245|543.962|538.28|537.308|530.363|529.392|522.544|515.793|520.795|516.91|493.451|491.606|492.431|490.246|486.215|483.252|481.455||477.91|471.11|453.674|452.654|462.125|467.516|471.499|495.491|493.5|476.793|479.852|466.933|470.139|467.613|457.511|461.396|457.025|451.683|435.801|427.496|422.153|419.774|421.911|420.988|426.525|428.904|428.613|428.953|431.867|445.223|428.03|424.63|423.951|426.913|427.399|432.304|436.141|444.252|448.769|451.537|447.797|451.78||461.396|452.848|444.203|443.912|440.221|433.616|444.009|441.969|441.969|442.941||441.484|441.192|444.106|452.8||439.978|445.175||451.731|447.215||420.648|405.058|404.086|410.4|412.003|408.943|405.058|409.769|403.746|401.852|411.08|396.364|406.029|419.482|428.176|433.081||432.936|426.039|425.456|415.743|408.554|409.38|416.86|417.685|413.508|423.756|438.084|439.444|440.998|437.21|441.192|450.129|455.568|462.659|457.074|459.065|475.044|487.186|482.524|484.758|452.654|447.943|441.192||453.237|452.217|461.396|473.587|480.241|483.738|458.045|455.568|459.842|454.597|450.712|445.903|445.903|442.989|447.215|446.583|449.74|460.619|458.482|452.071|452.654|455.908|418.997|420.939|452.217|473.976|479.852|473.296|476.453|468.925|466.01|479.852|471.45|464.359|461.202|453.771|449.4|451.44|443.329|437.21|434.781|442.601|454.937|455.034|445.175|443.572|430.313|429.536|408.02|401.269|401.269|402.338|388.302|383.785|384.659|389.516||388.836|396.315|392.964|393.401|399.327|396.267|387.962|356.344||345.902|347.747|341.579|343.862|339.054|337.548|330.506|332.205|339.005|340.025|342.988|349.69|355.907|347.31||343.376|337.305|340.365|337.062|338.131|342.21|340.073|361.346|356.781|346.824|345.367|348.913|346.29|340.073|332.837|325.989|324.435
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP|2318.6499|2310.05|2310|2312|2311.1001|2320|2316.1499|2314|2305|2330||2317|2330|2325|2316.7|2328|2340|2400|2398|2409|2434|2432|2430.6001|2405|2398|2402.75|2400|2416.25|2458|2475|2479|2440|2451.95|2455.3999|2468.05|2500|2525|2600|2604.6001|2651|2695|2705.05|2657.45||2641.05|2610.2|2563.2|2600|2633.1001|2618|2682.05|2702.3|2706.1001|2676|2679.8999|2575.3999|2510.1001|2501.3501|2510.6001|2471.6001|2449|2451|2435|2464|2450|2453|2464.1499|2470.05|2473|2472.45|2481.3|2463.7|2512.25|2532|2520|2503|2502.3|2520|2510.6001|2530.05|2520.3|2510|2485.05|2540.8501|2541|2364||2334.5|2318.8501|2337.2|2320.1001|2340|2331|2361.1001|2431.6499|2400|2380||2401.6499|2367.8501|2243|2220||2212|2217.2||2166|2150||2150|2146.1001|2200|2290|2301.2|2309|2310|2295.75|2301|2309|2350|2370|2446.55|2485.05|2494|2482.55||2483.1001|2502.5|2506.1001|2501.1499|2495|2481|2503|2502.05|2500|2500|2509.95|2505.45|2500|2487|2514.8|2550|2584|2580|2610|2600|2629.75|2631.1001|2640.8|2630.05|2594|2590.2|2598.8501||2606.3999|2605|2601.1001|2629.3501|2658|2690|2679.2|2700|2690|2700|2702.8|2675.3|2675|2683.75|2671|2680.25|2658|2640|2644.95|2640|2689|2695.6499|2600.05|2600|2699.8999|2711|2740|2750|2750|2789.55|2782|2782|2770|2774|2780|2790.05|2798|2780|2823.05|2823|2810.05|2811|2804.3|2810.75|2808|2829.05|2784|2763.1001|2798.7|2805|2800|2845|2834.3|2862.6001|2860|2881.2||2850.5|3003.3|2960|2950|2941.05|2936.8501|2953.75|2919.95||2945.8501|2950|2940|2903.8501|2905.5|2903.1499|2865|2863.75|2824.95|2825|2850|2877.3999|2912.3501|2912.6001||2908.05|2870|2842.1001|2850.6001|2815|2848.45|2876.6001|2960|2971|2970|2971.55|2940.1499|3012.8501|3125|3074.25|3035|3023
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP|2.96|2.87|2.93|2.96|2.9|2.91|2.92|3.03|2.95|2.9|2.98|3.07|3.06|3.21|3.14|3.27|3.31|3.39|3.62|3.6|3.57|3.47|3.51|3.49|3.44|3.55|3.39|3.33|3.12|2.97|2.97||3.09|3.05|3.03|3.11|3.33|3.44|3.5|3.61|3.46|3.36|3.44|3.5|3.33|3.25|3.2|3.11||3.2|3.31|3.46|3.46|3.4|3.3|3.1|3.06|3|3.04|3.29|3.29|3.16|2.97|2.97|2.92|2.85|2.85||2.8|2.84|2.91|2.97|2.92|3.08|3.06|3.15|3.18|3.19|3.23|3.19|3.23|3.31|3.39|3.44|3.36|3.49||3.52|3.46|3.46|3.44|3.56|3.57|3.55|3.6|3.78|3.81|3.87|3.87|3.86|3.89|||4.01||4.07|4.25|4.26|4.03|4|3.64|3.64|3.71|3.81|3.84|3.73|3.71|3.62|3.54|3.6|3.55|3.55|3.5|3.59|3.5|3.58|3.66|3.7|3.67|3.58|3.5|3.65|3.7|3.82|3.81|3.87|3.85|3.86|3.93|3.9|3.96|3.91|3.98|4|4|4.12|4.25|4.34|4.14|3.92|3.76|3.9|4.04|4.09||||4|4.05|4.12|4|4|4|4.17|4.19|4.14|3.96|3.91|4|3.69|3.71||3.71|3.62|3.53|||3.41|3.36|3.35|3.4|3.48|3.54|3.62|3.72|3.8|3.85|3.85|3.68|3.64|3.9|3.9|3.85|3.98|3.77|3.51|3.26|3.43|3.57|3.56|3.66|3.74|4.09|3.9|4.03|3.63|3.63|3.33|3.09|3.37|3.38|3.24|3.08|3.05|3.06|2.86|2.87|2.87|3.06|3.13|2.8|2.97|3.13|3.24|3.25|3.35|3.28|3.22|3.13|2.97|3.11|3.25|3.29|3.6|3.64||3.51|3.5|3.52|3.62|3.84|3.92|3.99|4.03|4.12|4.32|4.26|4.61|4.65|4.58|4.6|
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP|17.58|17.68|16.85|17.25|17.956|17.5|16.93|16.5|18.42|19.5|20.01|19.67|20.36|21.6|20.41|19.38|19.51|20.69|20.7|20.85|22.13|20.8|18.827|18.42|18.29|17.46|16.35|17.11|16.63|18.42|18.77|18|18.0601|18.54|15.76|15.03|15.21|14.7|15.9|15.55||15.29|14.94|14.6447|13.1|12.68|12.78|12.64|13.2219|13.62|14.01||14.39|13.6551|12.83|12.11|10.75|10.9136|10.66|10.6|10.73|10.73|10.62|10.09|9.75|10.33||10.3|10.22|10.38|11.22|11.25|11.08|11.3|11.14|10.85|10.92|10.765|10.59|10.78|10.08|9.5|11.1|11.15|10.91|10.81|10.7|10.59|10.33|10.16|10.12|10.6579|10.52|10.8|11.34|11.32|10.6|10.37|10.575|10.51|10.05|9.5||9.18|9.32|10.6|10.701|10.82|10.3201|9.8001|9.4584|9.08|9.4|9.505|9.14|9.12|8.63|8.73|8.66|8.795|9.32|9.61|10.115|10.3|10.75|11.03|11.52|11.6|10.84|11.48|10.9|10.51|10.04|10.63|10.415|10.2406||11.37|11.79|11.2|11.06|11.54|12.2522|13.8455|13.17|13.2|13.02|13.52|13.77|13.1|12.5|12.24|13.11|11.3|11.1|11.22|10.72|10.51|11.1|11.25|13.14||12.9279|12.05|12.52|11.68|11.61|10.65|10|9.67|8.52||7.64|7.01|6.38|6.06||6.4|6.83|6.6|6.17|6|6.4009|7.05|8.53|9.49|7.14|7.1|6.6|6.39|7.03|6.12|4.16|4.7|4.55|4.31|4.23|4.4||4.3701|4.29|4.46|4.69|4.36|4.38|4.125|3.935|3.87|3.67|3.6|3.8808|3.97|3.94|3.8|3.82|3.87|3.73|3.94|3.97|3.91|3.7001|3.3208|3.6|3.73|3.79|3.985|3.96|3.91|3.86|3.72|3.71|3.88|3.9738|4.15|4.26|4.25|3.94|4.05|4.065|4.69|4.9801|4.785|4.76|4.86|5.13|5.56|5.6|5.63|6.15|5.9844|6.0801|6.2001
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP|28.5787|28.5688|28.8148|29.4444|29.2673|28.9623|28.6574|27.9294|28.1753|29.041|29.0214|29.1788|29.8871|30.074|28.8246|28.6574|28.9623|29.1984|29.0312|29.228|28.618|28.5787|28.1753|28.2147|27.9982|28.7459|28.1163|28.136|27.9097|27.7523|27.5949|26.9161|27.2899|27.7523|27.6736|27.0341|27.9392|28.7164|28.7066|28.4114|28.1261|27.9195|27.7031|26.9653|26.8571|26.5127|26.7292|27.1522|26.8866|27.103|27.1424|27.2998|26.8571|27.1227|26.7784|26.6997|27.3588|27.3981||26.6603|25.8634|25.342|26.0504|25.0961|24.2304|24.3976|24.5353|24.3878|23.6106|23.2564|23.9943|24.1714|24.3288|23.6991|22.7941|22.5776|22.617|21.9874|21.3381|21.0823|20.7773|20.8659|20.2756|20.1477|19.7345|19.9608||19.8427|18.8638|19.26|19.4146|19.8785||19.144|19.1634|20.2747|21.2798|21.4247|21.2991|21.5117|20.7676|20.2844||19.9365|19.4629|20.8159|20.2554|21.3087|21.8982|21.2024|20.9995|21.0865|20.3134|19.9268|20.6903|20.7966|21.1734|21.4054|21.1928|20.294|20.7772|20.9995|20.7192|21.444|20.5646|20.0621|19.5596|19.434|19.7142|19.4726|20.8159|20.8449|20.7482|20.9319|21.0671|||21.3571|21.2218|20.8352|21.1348|21.2701|21.2411|21.3377|21.9949|22.0818|21.9949|22.9613|23.2802|23.2705|22.8936|22.6617|22.1688|22.0432|21.5117|21.3281|21.0285|20.4777|20.4583|20.2554|20.1491|19.6852|20.0524|20.7096|21.0382|20.0524|19.6466|19.5403|19.5113|19.2503|19.4146|19.9075||20.9802|20.1684|19.9365|20.5066|20.2361|19.8398|20.0718|19.1151|18.6802|18.5932|18.5159|18.3613|18.7092|19.1247|20.265|20.41|20.8739|20.3713|20.5066|20.9608|20.7289|20.7386|20.9705|21.0575|20.9995|21.1831|20.9222|21.5117|21.8016|21.444|20.3037|21.2604||21.7339|21.1638|21.8499|24.2176|24.1402|24.6718|25.8314|24.952||25.1936|24.1016|24.4108|23.6281|23.4541|24.3625|24.4108|23.9373|23.831|24.4302|24.4978|25.5415|25.2999|24.4978||26.7012|26.7591|26.5272|26.8848|26.4596|26.7012|26.247|24.7684|24.6428|24.7394|25.1066|25.0873|25.8314|25.3289|25.0776|24.9423|23.7344|23.5991|24.4108|24.4108|24.7104|25.6768
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP|760|766|758|760|760|760|760|755|750|750||750|750|741|739|741|742|746|738|745|761|761|762|767|768|773|761|790|788|789|787|786|777|778|763|761|757|741|731|735|738|761|756|770|769|768|786|776|771|753|742|748|747|746|742|716|741|740||736|736|735|720|715|715|701|694|704|691|685|703|694|694|687|682|697|682|679|703|699|688|679|664|669||673||670|665|660|654|642|652|664|655|648|652|649|615|609|601|||582|582|570|565|607|609|606|615|609|604|606|607|608|600|597|590|599|615|607|613|610|612|606|590|586|586|588|583|584|580|582|582|582|585|593|589|585|575|578|581|598|595|594|601|607|605|615|590|581|586|591|605|599|590|580|574|591|600|617|646|665|670|672|672||653|643|641|654|639|611|599|603||616|615|615|609|602|600|599|608|610|599|605|603|600|601|633|629|625|660|658|656|650|660|662|659|654|635|625|626|639|622||591|596|600|601|600|600|600||587|582|545|535|529|527|531|540|560|594|597|600|600|597|595|620|625|630|642|653|635|652|651|660|630|635|655|672|657|670|679|675|680|680|681|672
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP|7.3|7.1|7.1|7.2|7.2|7.3|7.3|7.6|7.7|7.6|7.7|7.8|8|8|7.8|7.7|7.7|7.7|7.9|7.9|8|8.3|8|8|7.9|8|7.9|8.2|8.2|8.1|8.2||8.3|8.3|8.2|8.2|8.1|8.2|8.2|8.1|8.1|7.9|7.8|7.9|7.8|7.6|7.6|7.7||7.9|7.9|8|8|8|8|7.9|7.8|7.8|7.8|7.9|7.8|7.8|7.7|7.6|7.6|7.9|7.9||7.8|8|8.1|8.1|8.2|8.2|8.2|8.3|8.5|8.4|8.3|8.2|8.2|8.1|8|7.9|7.9|8||8|8|8|7.9|8|8.2|8.2|8.2|8.1|7.9|8.2|8.2|8.2|8.3|||8.6||8.2|8.2|8.2|8.2|8.2|8.2|8.3|8.5|8.3|8.2|8.2|8.1|8.3|8|8|8|8.1|8.1|8.3|8.3|8.5|8.6|8.5|8.5|8.4|8.4|8.4|8.6|8.8|8.8|9|9|9.1|9.2|9.4|9.2|9.1|9|8.8|8.8|9.1|8.9|8.7|8.7|8.4|8.2|8.3|8.5|8.5||||8.4|8.4|8.4|8.2|8.2|8.2|8.2|8.2|8.2|8.3|8.3|8.5|8.5|8.1||8.3|8.2|8.3|||8.2|8.3|8.1|8|8.1|8.1|8.3|8.5|8.5|8.6|8.8|8.7|8.7|8.6|8.6|8.5|8.4|8.2|8.1|7.9|8|8.1|8|7.9|8|8.1|8|8.1|8.1|8|7.8|7.7|7.8|7.7|7.5|7.2|6.7|6.8|6.4|6.3|6.5|6.9|6.9|6.5|6.6|7.3|7.4|7.5|7.5|7.2|7.4|7.3|7.3|7.6|7.7|7.8|8|7.9||7.7|7.3|7.4|7.6|8.1|8|8.1|8.1|8.4|8.5|8.3|8.1|9.2|9.3|9.6|
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP|454.55|444.55|441.5|448.2|444.65|440.15|436.1|434.7|445.05|432||430|437.05|395.2|398.05|385|376.95|373.2|371|370.45|369.1|373.65|367.05|363.6|364.05|365.25|371.6|369|378|380|386.05|387.1|385.55|385|389|385.05|383.15|384.85|388.05|388|391|398|397.2||393|397|395.55|385.7|392.05|393.8|403.45|400.55|387.05|374.5|367|361|357.95|356.15|352.9|341.85|338|334.45|330.25|329.65|328.25|322.9|356.05|354.4|349.05|346.55|345.55|343.75|335.7|334.6|330.1|334|340.1|338.55|342|326.15|311.9|309|305|309.8|309.3|308.45||301.9|300.6|300|299.05|299.45|305|305.5|309.15|304.4|300.3||301.3|301.85|300.3|290||287.3|290.05||279.6|277.05||268.9|269.95|278|279.9|288|293.05|292.5|298|280.7|273.45|290|293.3|300|302.3|303.45|300.65||304.05|302.3|301.25|304|304|306.3|310|310|310.45|312.35|312.3|310.2|311.2|310.9|307.05|319|319.6|320|326|328.05|328|311.6|343.8|333.1|333.9|334.35|331.05||342.1|355.15|355.3|354|353.6|353.05|354.85|355.1|357|361.05|358|356.4|355.05|352.25|351.1|354.9|359.45|360|372.15|370.95|372|368.1|373.3|362.6|384.15|395|395|401.5|402.15|409|388.3|397|401|386.8|376.4|371.2|370|373|374.1|380.1|380.05|375.9|376.25|374.95|373.35|372.3|375.15|376.35|375|375|390|379.5|370.3|383|382.35|375.5||375.9|364.3|366.3|370|367.8|364.05|348.9|335.35||328.3|330.1|318.9|320|320.05|319.15|318.45|321.75|326.15|327.85|329|341.95|340.2|335||326.15|325.35|325.2|324.95|323|323.6|322.35|333.7|340.1|338|315.15|305.05|311.8|328.2|327.35|320|323.2
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP|52|52.2|53|51.8|54.1|53.8|53.7|52.7|51.9|51.3|50.7|49.65|49.9|49.55|49.9|49.2|47.85|47||47.2|48.6|49.35|48.25|48.8|49|49|47.25|45.6|46.6|47.5|49|50.8|47.95|47.3|47.4|47.5|47.25|47.15|47.9|47.9|47.5|48.3|47.6|47.45|47.35|45.7|45.05|||45.45|44.45|43.45|42.65|43.15|43.05|42.35|42.1|43.2|43|43.2|42.85|42.5|42.1|41.9|41.7|41.3|41.15|40.8|41.5|40.55|40.6|39.95|39.75|39.55|39.6|38.8|38.7|38.5|38.45|38.95|38.25|38.7|38.4|37.9|37.2|37.75||37.7|37.15|36.7|36.7|37.2|37.25|38.1|37.8|37.9|37.65|38.2|38.55|38.4|37.75|37.55|36|35.2||||35.4|35.2|35.1|35|35.45|35.2|34.9|34.9|34.55|34.25|33.7|33.35|34|33.85|33.95|34.4|35.2|35|35.15|35|34.7|34.25|34.1|||34.25|34.4|33.9|34.35|34.5|33.7|33.6|33.35|33.2|32.8|33|33.4|33.45|33.3|33.55|33.35|33.35|32.8|32.1|31.85|||||||||31.5|31.55|31.75|32|32.05|31.95|32.25|31.7|31.75|31.55|31.35||31.55|31.1|31.6|32.05|31.75|31.3|31.85|31.5|31.5|32.3|32.8|33.2|32.9|32.8|32.8|33.25|33.15|33.25|34.05|35.35|34.8|34.6|34|33.5|33.8|33.85|33.7|33.8|33.7|34.1|34.2|34.2|33.85|33.75|33.6|33.65|33.5|33.65|33.3|33|33|32.4|31.45|29.35|28.3|28.1|27.8|27.7|28|28.35|28.15|28.1|28.7|28.35|27.7|28.05|27.25|28.5|29||29.9|29.8|29.7|29.15|28.5|28.25|28.55|28.55|29.05|29.3|30.7|30.5|31.05|31.25|31.1|31.2|31.85|31.8|32.05|31.9
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP|11140|10990|10860|10800|10730|10800|10870|10940|11020|11270||11650|11650|11400|11080|11200|11050|10940|11000|11110|11060|11000|10860|10730|10580|10900|11200|11580|11580|11660|11700|11830|11980|11940|11960|11750|11570|11750|11900|12170|12200|12250|12060|12110|12320|12130|12150|12350|12500|12750|13070|13020|12750|12690|12700|12580|12490|12440|12390|12440||12340|12120|12210|12160|11850|12030|12010|12160|12340|12580|12600|12660|12660|12670|12780|12800|12910|12870|12850|12820|12820||12830|12910|12710||12690|12700|12750|12920|13040|13130|13310|13140|13030|13170|13250|13180|13220|13150|13230|13400|13540|13780|13540|13660|13800|13900|13500|13480|13230|13300|13020|13120|13120|13080|12830|12680|12950|12910|13130|13420|13620|13700|13900|13910|14100|14110||13980|13750|13880|13710|13730|14140|14160|14210|14100|14010|14080|14200|14050|14500|14740|14800|14500|14800|14890|15120|15090|15180|14950|15330|15100|||15200|15000|14700|14250|14050|13950|13800|13950|13950|13600|13500|13500|13500|13150|13050||13850|13600|13800|13400|13600|13450|13150|13150|13050|12800|13000|13250|13300|13250|13100|12850|12750|12750|12450|12250|12600|12600|12150|11500|11700|11750|11400|11100|11650|11950|12000|12100|11650|12300|11800|11400|11500|11500|11100|10800|10850|10350|10100|10000|11250|11000|10700|10550|10900|11000|11450|11650|11650|11350|11650|11200|11200|11100|11900|11300|11250|11100|11700||11750|12000|12100|12500|12750|13700|14100|14350|14250|14100|14100|14250|14050|14250|
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP|10150|10150|10310|10530|10470|10030|10010|10110|10870|10830|11000|10800|10890|10530|9960|9930|10000|10480|10490|10560|10150|10050|9790|9190|9050|9800|9380|9020|9060|8920|8510|8260|8460|8560|8330|8220|8050|8370|8750|9060|9330|8980|8910|9080|9570|9870|9960|10020|10030|10130|10100|10100|10180|10260|10430|10560|10580|10580|10580|10820||11250|11190|11020|10800|10810||10790|10960|10960|10740|10150|10100|10100|10030|10060|10270|10500|10660|10840|10650|10710||10450|10600|10400|10370|10360|10320|10300|10350|10490|10700|10910|11400|11950|12450|12350|11500|11340|11240|11220|11460|11670|10830|10150|10070|10150|10130|10110|10110|10050|10290|10340|10740|10780|10450|10170|10180|10430|9850|9670|10060|10440|10040|9910|9970|9990|9960|10030|10010|9970|10170|10460|10440|10510|9930|9970|9920|9920|10140|10120|10300|10510|10760|10790|10820|11050|10790|10100|10770|11000|10880|10780|10650|||10700|10600|10700|10850|10750|10550|11600|11800|11700|10800|10250|10350|10300|10100|10300||10600|11050|10900|11000|11150|12050|12350|12450|12600|12400|12650|12750|12250|12150|12700|12800|12800|13000|13350|13300|14000|13700|13250|13550|14150|13800|13550|13550|14050|14450|14700|15000|13800|13300|13300|13300|13900|14550|15500|14200|14600|14450|13900|13950|13650|13600|13450|13500|13100|12750|12800|13150|13250|12500|12300|11700|12050|12150||13350|13300|13150|13500||12950|13250|13050|13050|13300|14250|14300|14850|15100|14750|15500|16000|15650|15750|15550
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP|486|503|511.1|514.5|512.55|516|526.6|545.1|528|521.45||517.5|519.4|517.6|514.75|513.95|503.65|507.8|510.2|507.55|515.2|512.05|504.1|505.05|510.65|511.1|513|509.2|514.5|511.75|506.15|517.6|514.9|520.2|525.3|520|520|525.5|526|524.2|514.2|542.2|545.8||540.6|542.1|545.1|542|548|553|555.05|564.4|607.1|566.65|564|576|568.6|568.5|573|585|594.95|580|554.35|552|551.25|554.2|558|557.05|557.15|555|570.5|570.45|565|570|579.7|589|592.25|601.65|596|578.65|577.5|575|581.05|545.9|542.35|550.8||551|555.15|541.6|544|548|555|554.4|556.5|562.25|568.25||583|595.85|612.1|617||614|609.05||606|602.75||596.05|592.85|600|615|638.7|639|641.05|618.65|588|586.2|602.75|601|610|613.1|618.4|612||621|620.55|620.1|641.15|640.1|652.5|669|682|696.1|713.1|726.3|748.05|752.3|763.55|775|797|840.1|836.4|815|836.2|891.15|865.75|843.2|837|826.05|822|827||836.15|815.7|823.35|836.9|815|810|799.5|795|793.5|807.1|795.4|782.5|777|732|743.55|732.05|705.6|711.15|711.05|692|683.1|670.1|635.1|626.05|685|740.1|765|775|755.05|730|707|704.15|702|704.1|688.05|692.05|721.05|716.35|720.85|737|723.15|706.65|707.2|663.05|666.45|709|721|727.65|714.25|723|739.55|741.7|755|730|720|733.5||738|708.55|689.05|682|678.1|662.05|637.6|645.3||646.4|666.05|673.45|684.85|681.35|669|671.05|660.6|637|609|595|596.95|596.45|570.9||565.5|562.6|575.1|572.7|577.05|592.85|571|574.25|582.5|585.75|584.8|568.1|548.3|556.25|554|578.5|576.9
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP|8.54|8.55|8.55|9.05|9.095|8.985|8.84|8.775|8.69|8.735||8.85|8.8|8.87|8.815|8.685|8.68|8.675|8.665|8.77|8.77|8.575|8.495|8.65|8.805|8.91|8.94|8.82|8.86|8.705|8.51|8.005|6.75|6.61|6.555|6.485|6.61|6.6|6.51|6.5|6.46|6.45|6.355|6.41|6.3|6.225|6.385|6.42|6.46|6.47|6.51|6.54|6.45|6.31|6.3|6.28|6.41|6.52||6.5|6.59|6.545|6.5|6.355|6.39|6.65|6.98|7.005|6.95|7.055|7.135|6.98|6.87|6.855|7|7.46|7.39|7.075|7.055|6.935|6.76|6.68|6.6|6.61||6.735||6.715|6.7|6.7|6.9|6.78|7.04|6.88|6.79|6.7|6.505|6.45|6.255|6.24|6.19|||6.15|6.13|6.27|6.225|6.23|5.925|5.755|5.925|6.045|6.265|6.24|6.415|6.36|6.085|6.155|6.065|6.205|6.28|6.335|6.45|6.36|6.22|6.44|6.355|6.19|6.29|6.455|6.33|6.335|6.36|6.35|6.22|6.34|6.485|6.41|6.39|6.29|6.325|6.32|6.23|6.32|6.3|6.2|6.22|6.36|6.45|6.42|6.535|6.5|6.56|6.56|6.6|6.6|6.36|6.365|6.295|6.255|6.18|6.145|6.22|6.005|5.845|5.78|5.945||6.14|6.115|6.13|5.955|5.7|5.58|5.55|5.56||5.6|5.69|5.8|5.705|5.705|5.665|5.665|5.935|5.8|5.855|5.94|5.92|5.765|5.855|5.96|5.915|5.825|5.65|5.51|5.575|5.5|5.41|5.605|5.5|5.435|5.38|5.33|5.355|5.33|5.37||5.145|5.2|5.065|5.145|5.545|5.365|5.29||5.07|4.8|4.722|4.77|4.52|4.506|4.53|4.63|4.84|4.94|5.245|5.155|5.26|5.41|5.595|5.76|6.03|6.16|6.2|6.325|6|6.01|6.02|6.12|6.3|6.14|7.12|7.27|7.3|7.45|7.47|7.47|7.42|7.47|7.6|7.68
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP|43.5|43.4|43.45|43.55|43|43|43.15|43.5|42.3|42.05|42.7|43.4|44.1|44.1|45.05|45.35|45.55|45.5||45.8|46.45|45.95|45.95|45.45|45.45|45|45.5|47|48|48.5|50.5|49.95|49.5|49.5|49.6|49.8|49.65|49.9|50.1|50.5|50.4|50.2|50|49.95|49.8|49.85|50.3|||50.9|51.2|51.2|51.3|51.8|51.8|51.4|51|51.1|51.1|51|51|51.1|50.9|51|50.9|50.6|50.1|50.1|50.6|50.5|50.2|50.2|50|49.9|49.05|48.9|48.8|48.9|49.2|49.8|49.85|50.4|50.1|49.85|50|49.4||49.5|49.15|48.55|49|49.8|50.3|52.3|53.1|54.2|54.3|53.9|54.2|54.1|53.5|53.6|53.4|53.1||||53.3|53.1|53.1|53.5|53.9|54|53|53.3|53.3|53.1|53.1|52.9|53.5|53|52.5|53.8|55.1|54.6|55.1|55.1|54.3|53.9|54|||54.6|54.7|54.3|55.2|54.9|54.4|54.2|53.5|53.2|52.7|53.6|54|54|53.1|53.4|53.4|53.4|52.1|50.7|49.95|||||||||49.85|49.7|49.8|50.2|50.9|51.1|51.1|50.6|50.6|50.3|49.7||50|48.8|49.2|50.3|50.2|50.7|51.7|52.5|50|48.5|48.8|49.75|49.55|49.15|48.65|49.35|49|49.75|51|52.1|52.4|49.2|47.2|46.7|47.7|48.55|47.75|47.6|47.5|48.3|49.2|49.35|48.9|48.85|48.6|49|48.45|48.5|47.6|47.35|46.7|46.35|46.35|46|45.45|45.3|44.9|44.5|44.85|45.85|44.8|45.45|46.55|46.2|44.3|44.8|44|45.8|46.2||48.5|49.4|49.75|49.4|47.85|47.65|46.65|46.45|48.5|49.1|53.1|54.1|55|55.4|55.2|55.8|56.6|56.5|57.5|57.3
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP|4|4|4|5|5|5|6|5|5|5|5|6|6|6||6|6|6|6|6|6|5|5|5|7|7|8|10|12|12|6|4|4|4|4|4|4|4|4|4|4|4|3|3|4|4|4|4|6|11|29|29||23|22|21|22|22|23|23|23|23|24|27|25|25|26|24|24|24|21|20|20|21|21|21|22|23|22|23|23|24|22|22|24|25||27||24|20|20|21|21|21|22|21|22|20|19|20|||20|20|20|21|22|22|20|26|27|26|30|30||28|27|25|28|29|31|32|33|32|33|34|36|37|37|39|37|29|30|32|29|32|35|35|36|35|36|34|34|42|50|51|49|48|48|47|49|48|49|49|51|51|50|51|49|49|50|49|49|50|51|52|50|49|51|51||48|47|50|||51|54|51|46|34||53|162|163|164|163|163|167|167|167|167|166|163|158|165|171|170|173|171|177|177|177|180|183|177|179|175|175|178|177|176|177|181|182|181|179|182|182|177|175|184|183|183|177|179|180|176|176|178|181|184|183|184|171|171|175|185|182|185|183|182|181|168|190|191|191|203|217|220|220
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP|41.85|41.7|41.75|42.05|42.15|42.15|42.15|41.95|41.4|41.6|41.8|41.3|41.65|41.8|42.5|42.5|41.45|43.3||43.1|43.55|43.6|44.45|44.35|44.2|43.9|43.85|44.5|44.35|44.1|45.1|45.55|45.2|45.15|43.4|43.25|46|46.7|47.1|47.2|46.9|44.5|46.2|45.65|45.5|45.3|46|||46.55|47.25|47.1|47.75|47.8|47.7|47.1|46.7|46.6|46.7|47|46.8|47|47.2|46.85|46.6|46.65|46.5|45.8|46|46.7|46.2|45.8|45.5|45.4|45.1|44.8|44.65|43.9|43.95|44.45|44.2|44.2|44.2|43.8|44.15|43.9||43.6|43.3|42.7|42.6|43|43.05|44.35|44.55|44.5|44.15|44.4|44.55|44.5|44.3|44|44.15|43.75||||44.05|43.75|43.55|43.65|44|43.9|43.9|43.7|43.35|43.1|42.8|42.5|43.25|43.4|42.7|43.7|44.15|42.5|41.7|41.75|41.6|41.35|41.15|||40.9|41|40.6|41.1|41|40.6|40.75|40.45|40.35|40.4|40.8|40.1|40.05|40|40.1|40|39.7|39.45|39.2|39|||||||||38.7|38.55|38.45|38.7|38.8|38.6|38.35|38.05|38|37.9|37.5||37.55|37.3|37.6|38|37.95|37.5|37.8|37.4|37.4|37.65|38|38.6|38.55|38.45|38.1|38.5|38.6|38.6|39.5|40.15|40.35|40.3|40|39.7|39.2|39.05|38.9|38.9|38.75|38.95|38.95|38.9|38.95|39.05|38.9|38.8|38.85|38.85|38.6|38.45|38.4|38.45|38.7|38|37.45|37.2|37.4|37.35|37.2|37.2|36.8|37.05|38|37.55|36|36.5|36.4|37.4|38||39.6|39.5|39.55|39.35|38.7|38.8|38.8|38.5|39.6|39.35|41.1|41.1|41.7|42.25|42.05|42.3|41.7|41.05|41.5|41.3
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP|2919.3152|2891.1499|2984.4128|2984.4128|3040.3706|3043.6348|3031.1375|3021.718|3021.718|3096.7014||3124.4004|3133.6335|3148.5554|3083.3647|3083.3647|3083.2715|3092.5977|3124.3071|3170.8455|3112.7424|3144.825|3114.4214|3082.3389|3079.541|3105.3748|3059.0232|3049.79|3068.3494|3083.3647|3082.2456|3087.002|3031.0442|3040.3706|3035.7073|3028.8992|3028.8992|3021.718|3021.718|3012.3916|2985.4387|3003.0654|2964.6411|2956.4338|2919.1287|2920.1545||2923.792|2881.7305||2882.0103|2878.6526|2863.824|2873.4299|2845.9175|2846.3838|2836.1248|2798.26|2844.5186|2837.0574|2914.4656|2913.0667|2891.1499|2835.1921|2835.1921|2863.2644|2891.1499|2957.4597|2959.2319|2938.1543|2919.1287|2879.0256|2835.1921|2793.1306|2808.2393|2844.2388|2900.4761|2884.5098|2916.2078|2956.781|2970.5469|3070.1689|3024.7957|2961.4905|2952.4338|2949.3547||2988.6602|2997.5354|2950.7131|2937.9434|2880.072|2902.6228|2975.0752|2943.3774|2934.3208|2943.3774|2943.8301|2943.3774|2948.2678|2901.2644|2989.1128||2918.019|2896.1929|2870.925|2843.7554|2827.4536|2898.0947|2898.1853|2898.0947|2898.0947|2807.4387|2893.5664|2911.6794|2872.7363|2826.5479|2825.6423|2885.7778|2969.1885|2979.6035|2888.9475|2898.0947|2943.3774|2988.6602|2951.5283|2992.645|2998.7129|2993.6411|2898.0947|2952.4338|2952.4338|2898.0947|2807.6196|2789.416|2774.02|2771.3936|2671.6809|2753.6428|2744.1333|2744.2239|2717.0542|2717.0542|2730.5486|2680.7375|2733.7183|2739.605|2764.0579|2753.1899|2753.2805|2760.1633|2671.6809|2628.2095|2680.7375|2682.6394|2681.7336|2608.2852|2585.7344|2446.1731|2553.9458|2538.5498|2554.8516|2544.8894|2590.3533|2585.7344|2549.4177|2544.98|2563.0024|2554.3987|2554.3987|2572.0591||2582.293|2544.8894|2540.3611|2563.0024|2595.606|2653.5679|2544.98|2535.8328|2495.9839|2517.7197|2490.55|2431.6826|2349.0869|2372.8149|2354.7019|2368.196||2302.1738|2345.6453|2336.5889|2294.5664|2286.8684|2372.8149|2406.3242|2447.0786|2427.1548|2444.5291|2470.9834|2470.8086|2462.0779|2453.3472|2462.0779|2463.0383|2479.5396|2523.1934|2541.7026|2531.9241|2551.5684|2600.8972|2575.5779|2574.6177|2541.5278|2566.8472|||2532.7971|2531.9241|2509.2241|2488.2703|2540.6548|2475.1741|2323.2585|2319.0679|2331.9021|2313.6548|2300.5586|2228.0933|2270.001|2270.001||2314.5278|2393.1921|2389.9617|2401.8357|2435.8855|2322.4729|2323.2585|2294.447|2315.4009|2313.6548|2270.874|2344.2124|2387.8665|2400.9624|||2400.9624|2488.2703|2449.8547|2444.4417
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP|53.75|50.65|49.85|50.3|51|51|50.45|50|50.2|51.3||48.55|47.25|44.7|44.45|44.7|43.7|44.55|45.55|47.15|47.6|47.55|47.65|47.7|47.75|47.45|47.45|48|48.9|49.1|48.85|49.15|48.85|49.2|49.2|48.8|48.5|49.6|48.9|48.95|49.7|49.8|49.45||49.4|48.8|48.9|49.25|50.05|50.65|50.95|50.65|51.2|49|49.15|50|47.5|46.75|43.3|42.45|40.45|38.55|35|34.6316|35.3948|35.1579|35.2369|34.2369|33.9474|33.3421|33.4211|33.2895|32.9211|32.2632|32|31.1579|31.2895|33.4211|33.5526|33.7105|32.7105|33.7632|34.2895|34.8684|34.4474|34.579||29.7632|29.4737|29.7369|29.7369|29.7895|29.8684|29.579|29.4211|29.8684|29.2105||29.079|28.9474|28.4737|28.2369||28.2632|28.3421||27.7369|27.1053||26.5|26.3158|26.4211|27.579|27.8421|28.4211|28.0526|27.3158|29.0263|28.6053|29.2105|28.6842|29.2105|30.5263|30.8947|31.8684||31.9737|31|33|33.7895|33.1579|32.8158|32.7369|32.8684|32.8947|32.7369|32.8421|33.9474|34.2632|33.9737|33.9474|34.1053|35.0526|34.8948|34.7632|33.9211|33.5263|33.6842|33.7369|33.3947|33.7632|33.5526|34.6316||34.2632|35.579|36.1316|37.2632|39|38.6579|37.9474|38.2632|36.1842|35.6579|33.8684|33.5526|33.3684|32.9474|33.5526|32.8158|33.6842|33.4474|33.3421|32.5263|32.8158|32.579|31.5|30.0526|32.5263|33.1316|34.5526|35.2895|35.0526|35.7895|35.1316|35.4211|35.2632|35.1053|35.1579|35.3948|35.9737|35.3684|34.7895|34.7632|34.8421|35|34.6316|34.1579|33.3684|31.7369|31.1579|30.6053|30.3684|30.6842|30.9474|30.9474|31.1842|31.3421|31.3684|32.3421||30.8421|29.6579|29.5526|29.6053|29.9211|30.3158|30.7895|30.8684||30.6316|30.4737|29.7369|29.5263|30.3421|31.1316|31.8421|31.8421|31.2895|31.7895|32.2895|32|31.9211|31.8158||31.8948|31.1053|30.6579|30.6842|30.7895|31|30.9474|32.4737|32.6579|32.8158|33.4474|33.2105|33.4211|35.6842|36.8421|35.7105|34.4737
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP|43.45|43.5|43.25|43.2|43.2|43.15|43.15|43.15|43.1|43.05|43.15|43|43.5|43.45|43.55|43.6|43.65|43.5||43.45|43.7|43.7|43.75|43.85|43.9|44|44.05|43.8|43.65|43.45|43.25|43.2|43.05|42.9|42.85|42.95|42.9|42.85|43.1|43.3|43.3|43.4|43.45|43.2|42.95|42.8|42.75|||43|43.65|45.8|45.6|45.5|45.6|45.55|45.75|46.05|46.05|46.3|45.85|46.15|45.8|45.65|45.85|46|46.1|46.15|46.55|46.35|45.8|45.4|45.05|44.95|45.05|44.55|44.45|44.45|44.65|45.1|45.25|45.65|45.6|45.4|45.45|45.95||45.3|44.65|44.15|44.3|44.2|44.3|44.55|45.1|44.85|44.55|44.4|44|44|44.1|44.15|44.2|43.95||||43.8|43.65|43.35|43.05|43.05|43.3|43.05|43.25|42.35|42.15|42.25|42.2|42.45|42.45|42.05|42.85|43.35|43.15|43.45|43.7|43.55|43.15|43.25|||43.05|43.25|43.25|43.1|42.55|42.55|42.85|42.75|43.25|43.3|42.9|43.05|43|42.95|42.7|42.6|42.65|42.35|42|41.65|||||||||41.8|42.05|42.05|42.1|42.5|43.85|44.1|44.1|44.1|44.5|44.9||45.85|46.7|47.55|47.8|46.6|45.4|44.2|43.85|43|44.6|43.5|43.4|44.1|43.35|40.6|40.2|40|40|40.35|40.4|40.3|40.2|40.15|40|40.05|40|39.95|39.95|39.9|39.95|39.9|39.8|39.8|39.9|39.85|39.8|39.6|39.3|39.1|38.9|38.9|38.85|39.05|38.8|38.75|38.75|38.65|38.45|38.25|38.4|38.15|37.9|38.25|38.2|38.05|38.45|38.2|38.85|39.05||39.45|39.45|39.5|39.5|39.4|39.2|39.3|39.3|39.75|39.6|40.2|40.2|40.6|40.55|40.55|40.7|40.8|40.6|40.85|40.75
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP|415.5|414.05|415.6|422.35|414.4|405.7|400.1|400.5|401.05|395||402.95|408|398.15|401.05|399.2|397.1|398.45|400.05|401.85|404.95|402|396.6|395.3|391.9|388.85|391.95|402.8|405.8|403|401.55|404.5|410|405.05|400.05|401.85|400.4|402.15|386|390.9|388.5|389.85|389.7||387.6|387.5|385.45|385.05|388|387.65|387.5|385.5|383.2|386.5|386|384.3|377.45|380.6|384.05|387.4|386|383.75|383|383|385|374.95|377.35|375.05|373.1|363.1|362.05|361.85|365|365|366.75|366.9|369.5|365.8|366.7|365.4|366.05|369.85|368|368|362.15|360.55||357.85|360|360.1|360|356.1|356|363|359.65|359.45|354.05||360.15|351.35|352.6|357||362|355.25||341.6|332.2||323|321.1|328.25|330.9|333.1|332|333.7|333|342|343|353|351.05|357|363.7|369.6|362.7||365.05|364.45|362.05|365.75|365.05|365.45|371.1|371.1|374|378.5|379.15|385.1|385.2|383.55|384.25|387.5|386|383.15|386|383.05|387|382.55|384.6|381.25|380.3|377.7|373.9||380.15|383.5|382.55|383|385.05|387.3|382.25|379.45|386.8|382.05|383.25|382.05|382|381.8|385|386.75|389|384.7|384|385.75|385.6|383.1|374|374|378.95|385|386.85|390.8|390.2|397|398.75|394|395.3|397|390|397|396.05|399.5|386|386|383.05|383.05|383.5|382|364.1|364.25|375|395.1|418|421.5|423|428|431.2|442.1|440.8|440||435|431.1|434.2|436.4|437|434.65|440.7|447.9||450.5|461.1|458|461.5|466.7|473|473|462.95|467.65|470.7|481|482.2|483|488.3||480|482.1|457.8|465|471.2|473.85|450|465|470.8|473.6|486|485.95|500|497.05|493.3|496.55|484.9
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP|7.95|7.99|7.93|7.94|7.94|7.92|7.9|7.78|7.71|7.82|7.95|7.95|8.1|8.1|8.17|8.22|8.22|8.16||8.13|8.06|8.05|8.05|8|7.94|7.91|7.92|8|7.95|7.92|7.95|7.92|7.94|7.97|8.01|8.03|8.04|8.01|8.09|8.15|8.18|8.2|8.16|8.14|8.11|8.13|8.2|||8.2|8.19|8.16|8.15|8.13|8.16|8.18|8.23|8.3|8.23|8.32|8.28|8.18|8.13|8.1|8.07|8.05|8.04|8.04|8.14|8.16|8.18|8.16|8.14|8.1|8.13|8.1|7.98|8.02|8.08|8.2|8.25|8.23|8.34|8.35|8.38|8.37||8.35|8.37|8.25|8.25|8.17|8.19|8.26|8.31|8.4|8.39|8.42|8.4|8.39|8.39|8.41|8.37|8.3||||8.29|8.29|8.29|8.21|8.19|8.3|8.33|8.32|8.35|8.33|8.31|8.25|8.48|8.48|8.41|8.58|8.73|8.87|8.86|8.72|8.65|8.6|8.59|||8.68|8.72|8.65|8.72|8.68|8.59|8.61|8.59|8.53|8.46|8.61|8.58|8.59|8.6|8.63|8.58|8.62|8.57|8.42|8.42|||||||||8.38|8.35|8.36|8.41|8.51|8.56|8.56|8.51|8.53|8.5|8.4||8.57|8.57|8.75|8.79|8.47|8.31|8.23|8.12|8.13|8.41|8.59|8.78|8.75|8.59|8.52|8.4|8.35|8.39|8.52|8.74|8.82|8.78|8.43|8.4|8.03|8.13|8.1|8|7.91|7.91|7.9|7.91|7.9|7.99|7.89|7.88|7.86|7.87|7.83|7.65|7.75|7.77|7.8|7.71|7.73|7.7|7.71|7.62|7.62|7.66|7.65|7.61|7.8|7.78|7.66|7.81|7.72|8|8.1||8.36|8.28|8.28|8.3|8.08|7.61|7.55|7.46|7.73|7.71|7.98|7.9|8.01|8.09|8.07|8.15|8.12|8.04|8.16|8.03
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP|133.4|133|131|131.4|133.4|136.4|136.4|132.2|135.2|136.6||137|134|134|134.2|136.4|137.4|142.4|144.2|147.6|148.4|144|144|144|145.8|144.4|143.4|143.8|141|144|142.6|143.2|148.6|147.2|145.2|144.4|139.6|138|132.4|126.4|126.4|122.8|123.8|122.4|122.2|118.2|118|120.2|122.2|121.4|121.2|123.4|127.4|129.4|126.6|124.6|132|129.8||125.2|130.6|135|134|132.6|131.2|135.2|135.6|134|132.6|141.2|144.6|140.6|139.8|140|142.2|144.2|144.6|144|144|140.8|140.4|139|139.2|138.2||138.2||138.4|135.8|135.2|135|134.2|132.8|132.2|130.8|135.8|137.2|139.2|137|135.2|133.8|||139|142|143|142.2|142.6|143.8|143.6|141|141|140.2|144|144.4|147.2|146|146|143.2|147|150.4|151.6|148|152.6|144.8|142|139.8|133.6|132.4|135.2|138.2|138.2|138.2|142|144|145.2|149|150.6|149.4|142.2|141.8|139.4|143.8|141|125.8|123.2|125.2|126|124.2|124|122.6|122.2|122.2|121.2|121|125|127.2|126.8|126.2|125.4|124.2|122.4|119.4|119|120|118.4|118||113.8|112|112.2|105|106.8|106|104.2|104.2||104.2|105.2|105.2|104|104.8|106|106|111|109.8|109.2|107|107.2|109.2|110|111.4|110.6|110|106|106|106.2|105.2|105|105|104.6|103|101.6|101|103.2|104|106.8||107.6|106.2|105|104.2|107.8|107|106.8||108.4|110.2|111.4|108|106.4|105.8|106.2|103.8|101|104.2|105|106.4|106|108|107.2|108|111.2|105.8|104|103|106|107.4|107|106.2|108.4|109|110.4|111.4|111.6|113.8|113.4|112.2|115.2|112.4|111|114.2
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP|8850|8800|8750|8750|8850|8550|8675|8475||8350|8300|7900|7500|7175|7100|7150|6650|6650|6625|6550|6400|6350|6250|6200|6525|6975|7725|7525|7275||7400|7400|7200|7125|7225|7300|7150|7000|6950|6925|6875|6950||||6700|6900|6800|6775|6850|6625|6775|6675|6725|6450|6200|6125|6425|6375|5875|6250|6950|||6900|6900|7000|7050|7075|6975|6975|6950|7075||7300|7300|7125|6950|7050|7100|7375|7625|7500|7525|7700|7625||7425|7575|7350||||||7475|7175|7200|7275|7050|6850|6625||6700|7025|7400|7950|8525|8725|8700|8575|8525|8350|||8325|8275|8150|8000|8075|8250|8275|8500|8400|8200|8400|8550|8475|8475|8400|8075|8475|8450|8125|8425|8475|8500|8475|8475|8500|8425|8325|8450|8500|8500|8475|8225|8275|8175|8150|7875|7500|7550|7875|7650|7800||7800|7700|7475|7800|7600|7375|7000|6725|7175|7450|6950|7325|7575|7450|7475|7950|8425|8175|8250|8475|8550|8550|8400|8400|8475|8350|8200|8450|8050|8350|8975|9225|9375|9800|9775|10275|10525|10250|9850|9400|9100|9050|8925|8900|9000|9050|8975|8900|9425|10125|10300|10675|10575|10425|10625|10525|10350|10425|10275|10000|10000|9800|9175|9300|9725|9525|9125|9025|8625|9100|8925|9075|9075|9000|9150|9300|9325|9025|8825|8750|8750|8875|9075|9025|8825|9100|8700|9025|9000|8850|8200|8650|8875|8550|8350
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP|21.7855|21.8041|21.9897|22.1939|21.5998|21.2843|21.1821|21.2193|21.0708|21.5906|22.4445|22.2867|22.3331|22.4538|22.1104|21.5998|22.0454|22.3146|22.6302|22.6952|22.2775|22.3981|22.4353|22.3703|22.9272|22.9829|22.6302|22.4538|21.8783|22.4909|22.5838|22.426|22.4353|22.9179|23.0108|22.5559|23.2614|23.2242|23.2057|22.9179|22.9458|22.7973|22.8437|22.1661|22.3239|22.3331|22.8437|22.6487|22.2496|22.1661|21.6463|21.702|21.3492|21.2657|20.913|20.9315|21.0708|20.783||21.1636|20.3467|20.4396|20.5045|20.2539|19.9476|19.8826|19.632|19.4742|19.4835|19.1957|19.2236|19.1122|18.8894|18.6574|18.2582|18.0355|17.8034|17.627|17.7013|17.5342|17.4321|17.4228|17.4507|17.1258|16.7081|16.5596||16.3872|15.9|15.8368|15.9992|16.3782||16.1346|16.1616|16.4053|16.5136|16.3963|16.4775|16.5406|16.2338|15.9451||15.8187|15.6292|15.6112|15.3585|15.8368|16.0895|15.6744|15.6744|15.3585|14.4381|14.1403|15.0607|15.1961|15.2051|15.5841|15.7285|15.4397|15.5029|15.4939|15.4217|15.6563|15.142|14.9705|14.8171|14.7269|14.7449|14.4561|15.3134|15.6112|15.5751|15.8458|15.7556|||15.8819|15.6563|15.3766|15.4397|15.6653|15.5119|15.6744|15.8187|15.7736|15.7105|15.6022|15.9992|16.0082|16.0895|15.9361|15.8819|16.1346|15.7195|15.5751|15.548|15.539|15.6022|15.8819|15.7195|15.6202|15.8187|16.0353|15.927|15.0607|14.8442|14.6637|14.1313|13.8516|14.014|14.5283||15.0878|14.6998|14.772|15.2863|15.0427|14.8712|14.79|14.3027|14.2847|14.0501|14.2576|13.9959|14.1854|14.393|14.8893|14.9976|15.5751|15.3766|15.4307|15.6744|15.548|15.7014|15.9361|15.8278|15.918|16.3806|16.1149|16.3806|15.9592|15.6385|14.6216|15.5469||16.573|16.463|17.4616|19.2939|19.1473|19.5138|20.4391|19.6146||19.697|18.506|18.9275|18.4602|18.3136|18.7717|19.0557|18.9275|18.8817|18.6526|18.8908|18.8084|18.8084|18.7442||19.1107|19.0924|19.184|19.2481|19.0374|19.1657|18.5427|17.6357|17.6174|17.8464|17.7914|17.7548|17.5624|17.2143|16.8753|16.9394|16.6096|16.6738|16.857|16.6646|16.7745|17.1868
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP|21.1516|20.7539|20.6799|20.6245|20.495|20.4487|20.2268|20.1713|20.1805|20.162|20.014|19.9771|19.4221|18.9874|18.9042|18.9689|19.1169|18.9874|19.0799|18.9689|19.0244|19.2094|19.1632|19.1724|19.0984|19.2187|19.0984|18.9597|18.895|18.747|19.0059|18.9689|19.0614|19.1909|19.1539|19.0429|19.3389|19.0892|19.0984|19.2557|19.3666|19.2927|19.358|19.0831|18.9944|18.7816|19.154|19.0831|19.0298|18.9944|18.8791|18.9234|18.7195|18.7816|18.4801|18.5244|18.6485|18.6308||18.6042|18.3559|18.1697|18.214|17.7529|17.9569|18.2318|18.3116|18.3027|18.3825|18.3914|18.2584|18.3914|18.4535|18.2938|18.3825|18.4712|17.9037|17.3539|17.345|17.0346|17.1322|17.1056|17.079|16.946|16.7863|16.6267||16.5115|16.5735|16.5026|16.4494|16.4937||16.4494|16.4494|16.6356|16.5115|16.8928|16.813|16.2898|16.1124|16.5913||16.7509|16.7597|16.2188|15.8553|16.0149|15.74|15.4473|15.5005|15.3764|15.0838|14.9508|15.2079|15.2523|15.3587|15.4828|15.6868|15.2345|15.3232|15.3409|15.1636|15.1636|14.9862|14.8887|14.9685|14.933|14.9596|15.0749|15.066|15.0572|15.0217|14.9862|15.0749|||15.3675|15.2257|15.403|15.3853|15.2523|15.004|15.0306|15.1902|15.2345|15.137|15.27|15.3055|15.2168|15.1458|15.1724|15.2966|15.2877|15.1192|15.0483|15.0749|15.1104|15.1813|15.2523|15.1636|14.9596|14.9862|15.3055|15.1281|15.1192|14.7911|14.9153|14.7202|14.5783|14.5695|14.8177||15.0701|14.8935|14.8766|15.0953|14.9691|14.8262|14.473|14.3216|14.1366|14.1534|13.817|13.6909|14.2459|14.4141|14.7589|14.8346|15.2383|15.5428|15.4822|15.6294|15.8892|15.9151|16.5039|16.4606|16.3567|15.8805|15.8545|16.2095|14.7895|14.6423|14.4604|14.9627||15.1964|15.2397|15.3869|15.3696|15.4302|15.638|16.3654|16.9109||16.6511|15.9931|16.1836|15.7679|15.7506|16.0797|15.742|15.5082|15.5168|15.4735|15.309|15.0925|15.1099|15.1531||15.2571|15.2311|15.3263|15.361|15.4216|15.5515|14.8934|14.6076|14.573|14.8068|14.9367|15.1099|15.4216|15.1531|14.954|14.9453|14.8328|14.8241|14.8587|14.8674|14.9713|15.1705
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP|31.2|31.1|31|31.2|31.1|31|31.65|32|31.15|30.75|30.85|30.8|32.6|32.2|32|32.15|31.8|31.25||30.7|30.25|29.8|28.8|28.5|29.9|29.7|29.8|29.75|29.75|29.7|29.9|30|30|30.05|30.1|30.2|30.05|30.1|30.45|30.65|30.3|30.05|29.95|29.65|29.8|29.7|29.7|||29.6|29.6|29.55|29.85|30.1|30.2|30.45|30.25|30|29.85|29.85|29.8|29.6|29.4|29.4|29.5|29.5|29.6|29.65|29.75|29.8|29.6|29.45|29.4|29.25|29.2|29.15|29.1|29.15|29.2|29.35|29.45|29.75|29.7|29.5|29.4|29.55||29.45|29.4|28.85|28.75|28.8|29|29.55|30.25|30.3|30.45|30.7|30.55|30.55|30.35|30.25|30.2|29.95||||29.8|29.95|30.2|30.05|29.55|29.5|29.35|28.9|28.7|28.3|28.2|28.05|28.6|29.05|28.8|29|29.45|29.4|29.2|29.2|28.95|28.8|28.85|||28.95|29|28.9|28.9|28.75|28.65|28.6|28.5|28.5|28.5|28.7|28.75|29.3|29.2|29.15|29.05|28.75|28.9|28.9|28.85|||||||||28.65|28.65|29.05|28.9|29.2|29.55|29.75|29.45|29.4|29.5|29.2||28.75|28.2|28.5|28.55|28.6|28.25|28.35|28.25|28.25|28.3|28.15|28.7|28.7|28.6|28.25|27.7|27.3|27.2|27.7|27.6|27.9|28.15|27.9|27.75|27.5|27.55|27.7|27.5|27.3|27.3|27.35|26.95|26.9|27.25|27.3|27|26.6|25.95|25.7|25.2|25.1|24.7|24.3|24.05|24.05|24.1|23.95|23.6|23.55|24|23.95|23.55|23.9|24|23.65|24|23.8|23.95|24||24.95|24.9|25.2|25.1|24.9|24.4|24|23.8|24.3|24.95|25.85|26.05|26.5|26.8|26.9|27.1|26.9|26.8|27.5|27
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP|107.5|107|109.5|111.5|109|107.5|108|109|106.5|106.5|106.5|106|109|109|112.5|112.5|113|111.5||110.5|111.5|115.5|109.5|111.5|109.5|108|105.5|103|101|102|104.5|102.5|102.5|102.5|102|103|102|103|105.5|107|106|109|106.5|105|104.5|102.5|105|||107.5|114.5|114|110.5|108|104|101|100|98.7|99|100.5|100|99.6|102|99|98.7|98.5|98.5|97.7|97.2|96.8|95.5|95.4|94.2|96.9|91.4|91.5|90|89.4|89|90|88.4|87.7|85.8|85|82|82||80.2|79.5|78.7|79|78.8|78.6|80.3|81.2|81.6|80.9|80.2|80.1|79.9|79.6|79|79|78.5||||78.5|78.3|78.4|78|78.5|78.2|78.8|79|77.1|75.5|74.2|74|75|74.8|74.5|76|77.5|77.2|77|76.7|75.9|75.6|75.1|||75.1|75.5|75|75.4|75.4|75|75.1|75|75|74.1|74.5|75.2|75|74.9|74.3|74.3|74.3|74|73.8|73.4|||||||||72.8|72.2|72.1|71.9|72.1|72|71.2|71|71.1|70.4|69.5||69.5|69|69.8|70.8|69.2|68.9|69.1|68.7|69.3|69|68.7|69|69.5|69.6|69.3|68.6|68.4|68.3|69.1|70|69.7|69.6|68.3|67.5|67.7|67.6|67.6|67.3|66.9|67|67.3|67|67|67|67.3|67.2|66.5|65.9|65.4|65.3|65.1|65.3|65.8|66|65.2|65|65.4|65.3|65.7|64.8|64|63.6|66.9|66.8|64.4|64.5|64.2|65|65.1||66.8|67.3|67.9|67.6|67.1|65.9|66.6|66.6|69.5|70|70.8|70.8|71|71|71|71.2|71.6|70.7|72.4|71.9
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP|0.015|0.014|0.014|0.014|0.014|0.014|0.014|0.015|0.015|0.015|0.015|0.015|0.016|0.016|0.017|0.017|0.018|0.018|0.018|0.018|0.019|0.017|0.016|0.015|0.015|0.014|0.013|0.014|0.015|0.015|0.015||0.017|0.016|0.016|0.016|0.017|0.016|0.016|0.017|0.017|0.017|0.018|0.016|0.017|0.017|0.017|0.018||0.016|0.019|0.019|0.02|0.02|0.021|0.019|0.018|0.018|0.017|0.015|0.014|0.014|0.015|0.013|0.013|0.013|0.013||0.014|0.013|0.013|0.014|0.017|0.018|0.019|0.021|0.02|0.02|0.021|0.021|0.023|0.023|0.023|0.023|0.022|0.023||0.024|0.023|0.022|0.021|0.024|0.025|0.027|0.027|0.029|0.031|0.03|0.03|0.03|0.03|||0.029||0.029|0.028|0.026|0.026|0.028|0.03|0.031|0.034|0.032|0.032|0.029|0.024|0.032|0.032|0.032|0.03|0.038|0.045|0.047|0.047|0.05|0.052|0.053|0.052|0.052|0.051|0.055|0.056|0.057|0.056|0.056|0.053|0.052|0.053|0.053|0.057|0.061|0.061|0.061|0.061|0.062|0.062|0.065|0.064|0.062|0.062|0.062|0.062|0.06||||0.059|0.058|0.06|0.061|0.064|0.064|0.065|0.067|0.069|0.068|0.067|0.067|0.067|0.064||0.062|0.062|0.066|||0.067|0.068|0.064|0.064|0.065|0.068|0.062|0.07|0.073|0.076|0.06|0.058|0.057|0.058|0.055|0.054|0.056|0.058|0.06|0.053|0.053|0.05|0.046|0.048|0.05|0.054|0.055|0.055|0.06|0.046|0.036|0.034|0.034|0.032|0.031|0.029|0.029|0.029|0.027|0.029|0.03|0.031|0.032|0.032|0.032|0.034|0.034|0.034|0.034|0.034|0.034|0.033|0.036|0.034|0.031|0.029|0.03|0.032||0.033|0.033|0.035|0.037|0.038|0.039|0.038|0.039|0.041|0.043|0.042|0.046|0.05|0.049|0.051|
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP|0.8|0.78|0.77|0.77|0.77|0.76|0.75|0.75|0.76|0.77|0.79||0.79|0.79|0.78|0.79|0.8|0.8|0.81|0.81||0.81||0.81|0.8|0.82|0.83|0.83|0.83|0.82|0.82|0.82|0.81|0.81|0.81|0.82|0.83|0.82|0.82|0.83|0.83|0.82|0.81|0.8|0.8|0.8|0.81|0.84|0.85|0.85|0.86|0.86|0.86|0.86|0.86|0.85|0.85|0.85|0.85|0.84|0.85||0.84|0.83|0.84|0.85|0.86|0.86|0.86|0.85|0.85|0.81|0.88|0.9|0.9|0.91|0.91|0.92|0.93|0.92|0.92|0.91|||0.89|0.91||0.92|0.91|0.93|0.93|0.95|0.95|0.95|0.96|0.97|0.97|||0.96|0.96|0.97|0.96||0.97|0.97|0.96|0.97|0.97|0.98|0.97|0.97|0.97|0.97|0.97|0.96|0.95|0.96|0.94|0.95|0.92|0.99|1.01|1|0.99|0.99||0.99|1|1|1|0.99|1|1.01|1.01|1.02|1.02|1.02|1.03|1.03|1.03|1.03|1.03|1.03|1.04|1.04|1.04|1.04|1.05|1.05|1.05|1.04|1.03|1.03|1.04|1.05|1.04|1.04|1.05|1.05|1.05|1.05|1.05|1.05|1.05|1.04|1.05|1.04|1.04|1.03|1.03||1.04|1.04|1.04|1.02|1.02|1.02|1.04|1.04|1.04|1.06|1.04|1.04|1.05|1.04||1.03|1.05|1.07|1.06||1.06|1.05|1.03|1.01|1|1|0.99|0.99|1|1|0.99|0.99|0.99|1|1|1|1|1|1.01|1.01|1.01|1|1|1|1|1|0.99|0.98|0.98||0.97|0.97|0.97|0.97|0.96|||0.96|0.96|0.96|0.97|0.97|0.97|0.98|0.96|0.97|0.97|0.98|0.99|0.99|1|1|1|1|1|1.01|1.01|1.01|1.01|1.01
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP|1.98|1.88|1.87|1.89|1.87|1.89|1.88|1.87|1.84|1.84|1.83|1.79|1.8|1.79|1.78|1.77|1.78|1.75|1.74|1.75|1.76|1.74|1.69|1.68|1.65|1.65|1.66|1.64|1.63||1.62|1.6|1.59|1.58|1.58|1.58|1.57|1.57|1.57|1.56|1.56|1.56|1.56||1.57|1.56|1.58|1.59|1.58|1.58|1.58|1.56|1.56|1.55|1.54|1.52|1.52|1.53|1.54|1.53|1.52||1.54|1.56|1.55|1.55|1.55|1.55|1.55|1.53|1.56|1.56|1.56|1.56|1.55|1.55|1.55|1.55|1.56|1.56|1.56|1.55|1.55||1.56|1.57||1.57|1.57|1.57|1.6|||1.61|1.6|1.59|1.56|1.56|1.56|1.55|1.55|1.56|1.57|1.56|1.57|1.55|1.58|1.58|1.59|1.59|1.58|1.55|1.54|1.54|1.55|1.54|1.55|1.56|1.57|1.58|1.59|1.61|1.61|1.61|1.61|1.63|1.64|1.61|1.61|1.6|1.62|1.62|1.62|1.6|1.6|1.61|1.6|1.6|1.6|1.6|1.59|1.58|1.59|1.59|1.6|1.6||1.6|1.6||1.61|1.6|1.6|1.58|1.58|||1.57|1.56|1.59|1.6|1.59|1.58|1.6|1.64|1.6|1.6|1.58|1.57|1.57|1.58||1.59|1.57|1.57|1.57||1.59|1.6|1.59|1.61|1.61|1.62|1.62|1.64|1.65|1.64|1.65|1.63|1.62|1.64|1.64|1.67|1.67|1.64|1.57||1.52|1.47|1.45|1.46|1.46||1.5|1.53|1.53|1.55|1.56|1.55|1.55|1.56|1.57|1.57|1.56|1.57|1.59|1.58|1.54|1.53|1.51|1.52||1.52|1.51|1.51|1.52|1.53|1.53|1.5|1.55|1.55||1.59|1.58|1.57|1.55|1.54|1.54|1.54|1.54|1.59|1.61|1.65|1.62|1.63|1.65|1.65||1.64|1.6|1.65|1.65
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP|12.05|12|12.15|12.15|12.05|12.15|12.2|12.1|12|12|12.3|12.1|12.55|12.5|12.8|12.7|12.45|13.35||13.5|13.75|13.7|13.75|13.75|13.6|13.6|13.6|13.75|13.65|13.6|13.95|13.65|13.9|14|14.25|14.15|13.95|14.7|14.9|14.75|14.5|14.65|14.7|14.85|14.8|14.6|14.55|||14.7|14.6|14.35|14|14.1|13.95|13.85|13.75|13.9|13.8|13.95|14.15|14.35|14.15|13.5|12.7|12.6|12.3|12.3|12.5|12.7|12.55|12.4|12.65|12.4|12.2|12.1|11.85|12.55|12.85|12.7|12.45|12.2|12.05|11.8|11.3|11.3||11.15|10.9|10.5|10.6|10.2|10.25|10.3|10.35|10.3|10.25|10.2|10.15|10.1|10.1|10.05|10.05|10||||10.1|10.1|10.1|10.15|10.25|10.2|10.35|10.35|10.2|10.1|10.1|10|10.15|10.05|10.3|10.45|10.9|10.7|10.65|10.6|10.45|10.4|10.6|||10.55|10.6|10.45|10.55|10.35|10.15|10.1|10.05|10|9.93|10|10.15|10.2|10.15|10.15|10.15|10.1|9.99|9.83|9.83|||||||||9.76|9.77|9.9|9.91|9.95|9.96|9.96|9.98|9.99|9.97|9.89||9.9|9.7|9.82|9.94|9.93|9.74|9.78|9.7|9.68|9.68|9.73|9.76|9.76|9.78|9.7|9.85|9.85|9.97|10.1|10.2|10.05|9.77|9.54|9.49|9.88|9.96|9.96|10|10|9.99|10.05|10.05|10|10.05|9.99|9.99|10.05|9.71|9.47|9.55|9.48|9.51|9.45|9.27|9.22|9.11|9.07|8.92|8.9|9.01|9.02|8.99|9.25|9.2|9.02|9.33|9.11|9.5|9.63||9.76|9.76|9.85|9.73|9.53|9.39|9.25|9.17|9.45|9.51|10.05|10|10.15|10.15|10.25|10.45|10.7|10.55|10.75|10.5
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP|2.32|2.29|2.26|2.27|2.29|2.32|2.245|2.26|2.33|2.33||2.33|2.345|2.375|2.42|2.375|2.375|2.375|2.355|2.345|2.39|2.385|2.385|2.385|2.41|2.395|2.38|2.425|2.25|2.22|2.185|2.225|2.22|2.25|2.255|2.25|2.24|2.23|2.235|2.265|2.245|2.24|2.245|2.18|2.14|2.15|2.15|2.2|2.155|2.14|2.1|2.12|2.11|2.045|2.03|1.998|1.972|1.94|1.926|1.934|1.92||1.912|1.918|1.914|1.922|1.9|1.866|1.838|1.822|1.844|1.85|1.762|1.77|1.8|1.78|1.794|1.806|1.82|1.828|1.832|1.8|1.762|1.762|1.766|1.73||1.758|1.764|1.75|1.788|1.81|1.792|1.796|1.808|1.822|||1.806|1.82|1.804|||1.792|1.786|1.79|1.752|1.716|1.698|1.64|1.66|1.704|1.702|1.732|1.742|1.724|1.65|1.662|1.676|1.724|1.8|1.79|1.826|1.842|1.83|1.83|1.84|1.882|1.862|1.898|1.898||1.89|1.896|1.918|1.944|1.946|1.946|1.964|1.968|1.956|1.954|1.94|1.944|1.93|1.922|1.914|1.934|1.92|1.94|1.914|1.956|1.886|1.886|1.9|1.794|1.76|1.738|1.74|1.772|1.782|1.77|1.762|1.764|1.762|1.752|1.76||1.73|1.724|1.726|1.69|1.678|1.696|1.7|1.7||1.702|1.7|1.706|1.704|1.706|1.716|1.728|1.746|1.758|1.78|1.802|1.754|1.694|1.69|1.672|1.702|1.714|1.72|1.726|1.718|1.73|1.734|1.726|1.696|1.694|1.706|1.716|1.72|1.662|1.65|1.656|1.648|1.64|1.64|1.66|1.644|1.64|1.66|1.66|1.67||1.68|1.666|1.66|1.682|1.678|1.67|1.66|1.66|1.634|1.622|1.59|1.58|1.586|1.606|1.622|1.63|1.66|1.632|1.592|1.62|1.63|1.658|1.662|1.69|1.714|1.742|1.756|1.78|1.78|1.784|1.794|1.778|1.79|1.794
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP|7640|7600|7500|7560|7560|7600|7590|7500|7490|7730||7860|7970|7960|7820|7870|7840|7730|7730|7800|7900|7840|7680|7250|7560|8040|8090|8230|8300|8280|8400|8520|8240|8130|8080|8060|8000|8030|8070|8510|8510|8610|8560|8620|8730|8680|8680|8720|8800|8760|8790|8730|8690|8670|8710|8780|8820|8870|8840|8770||8700|8690|8690|8690|8670|8720|8710|8850|8870|8810|8840|8800|8640|8600|8590|8580|8610|8690|8700|8710|8670||8610|8600|8620|8620|8560|8660|8640|8650|8790|9040|8850|8760|8830|8770|8740|8690|8760|8660|8610|8720|8780|8960|9100|9030|8970|9000|8830|8660|8590|8510|8520|8570|8640|8530|8600|8510|8620|8470|8770|9010|9060|9160|9160|9030|9080|9040||9010|8950|8960|9150|9180|9270|9220|9130|9150|9080|9360|9260|9210|9360|9490|9480|9390|9250|9240|9210|9000|9040|9060|9040|8880|||8790|8740|8700|8750|8780|8770|8790|8700|8660|8520|8360|8400|8240|8060|8290||8510|8650|8610|8560|8610|8800|8770|8780|8980|8850|8980|9010|8970|8900|8810|8850|8820|8900|9020|9100|9160|8950|8940|9010|9140|9060|9100|8980|8960|9080|9110|9270|9120|9000|8970|9110|9060|8940|8810|8680|8650|8890|8970|8730|8560|8500|8480|8500|8590|8550|8820|9040|9130|8820|9050|9000|8550|8480|8620|8550|8640|8490|8290||7990|8130|8290|8500|8770|9450|9320|9340|9350|9230|9600|9860|9610|9970|
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP|111.5|111.5|112.5|110.5|109|110|112.5|110.5|108.5|108|109|107.5|114|112|115|114|113.5|112.5||110.5|112.5|113.5|109|108|108|106|105|106|110.5|122.5|135|139|133|132.5|132|132|129|128.5|128.5|130.5|134|137|132|129|127.5|132|131.5|||129.5|130.5|126|118|112|112|111|111|113.5|114.5|113.5|112.5|114.5|115|113.5|112.5|111|112.5|110.5|112.5|110.5|113|109.5|108|105.5|104.5|103.5|103.5|102|101|102.5|102.5|108|106|105|103.5|102.5||100.5|99.1|101|100.5|102.5|101.5|105.5|106.5|107.5|105.5|105|107|110|101.5|97.5|96|94.3||||94.3|94.4|94.3|93.6|94.4|95.8|95.7|97|98.5|95.2|92.7|91.5|94.7|94.6|93.5|95.2|96.6|98.6|97.1|95.5|94.2|95.2|94.5|||94.1|94.5|93.5|93.2|89.2|86.8|87.1|84.8|82.8|80.4|81.2|79.7|79.2|78.3|77.7|77.9|79.7|79|75.2|72.8|||||||||71.5|70.2|70.2|70.8|71.9|71.7|71.1|70.5|71.3|72.5|67||67.2|65.5|66.8|66.5|65.9|65.1|65.2|64.8|64|65.2|67|65.7|63.9|63.6|63.8|62.9|62.3|62.3|63.5|64.1|60.3|59.1|57.7|57.7|56.4|56.3|54.9|54.5|54.7|53.6|53.8|52.1|52|52.4|51.5|51.4|51.4|52.7|52.8|52.7|52.1|51|51.6|49.45|49.2|49.05|50.1|50|50.6|52|52|52.3|54.2|53.7|53.2|54.9|52.9|54.9|55.5||57|57.1|57|56.1|56|55.6|56.8|57.4|59.4|60.2|63.7|64.8|65.3|63.7|64.2|63.9|65.9|64.8|65.9|65.6
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP|13.98|13.98|13.96|13.97|13.95|14|14.17|14.16|14.11|14.14|14.12|14.1|14.1|14.1|14.1|14.17|14.26|14.05|14.15|14.15|14.1|14.21|14.12|14.18|14.06|14.1|14.05|14.11|14.07|14.07|14.07|14.13|14.07|14.07|14.02|14.09|14.05|14.02|14.06|14.01|14|14|14.05||||13.7|13.7|13.96|14.01|14.07|14.05|14.05|14.01|14.15|14.22|14.24|14.36|14.44|14.33|14.36|14.36|14.4|14.23|14.14|14.41|14.75|14.76|14.74|14.74|14.71|14.66|14.66|14.62|14.51|14.53|14.73|14.77|14.81|14.8|15|14.72|14.43|14.41|14.39|14.35|14.31|14.43|14.3|14.1||||14.11|14.15|14.2|14.02|14|14.07|14.12|14.2|13.5|14.6602|14.7087|14.7087|14.699|14.6214|14.5534|14.5825|14.5825|14.5146|14.3786|14.2913|14.2816|14.2524|14.2136|14.0971|14.068|13.9806|14.1942|14.2427|15.4369|15.3689|15.3301|15.5243|15.5243|15.4272||15.4369|15.4272|15.0971|15.1165|15.0485|15.1845|15.1942|15.1942|15.1651|15.3398|15.3398|15.1942||15.2427|15.2427|15.2427|15.3592|15.2718|15.068|15.4369|15.4369|15.4369|15.5825|15.534|15.534|15.534|16.1553|16.1262|16.0485|15.932|15.835|15.9612|16.1165|15.7767|15.8252|16.0583|16.1553|16.1553|16.1068|15.534|15.7282|15.3107|15.3107|15.2427||15.1748|15.0485|15.3107|15.2913|15.2718|15.3398|15.5243|15.9223|15.9709||16.0194|16.1748|16.2913|16.2718|16.2718|16.2718|16.2718|16.2816|16.2233|16.233|16.1165|16.068|16.0194|16.1553|16.4078|16.4078|16.2233|16.0291|16.2913|16.3107|16.3592|16.5922|16.5922|16.5825|16.6505|16.6796|16.6019|16.5437|16.4078|16.5825|16.5243|16.5825|16.5534|16.5534|16.5146|16.4078|16.4563|16.5049|16.6893|16.6117|17.068|17.3981|17.4078|17.3981|17.3981|17.4175|17.4369|17.3884|17.4757|17.4757|17.4757|17.4757|17.3301|17.301|17.301|17.3884|17.3884|17.4757|17.4757|17.5049|17.5437|17.5534|17.5534|17.5049|17.6796|17.4951|17.4854|17.5437|17.4757
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP|10.2|10.28|10.48|10.36|10.14|9.78|9.1|8.95|9.2|9.44|9.74|9.84|10.18|10.12|9.9|10.08|10|9.23|8.36|8.43|8.8|8.91|8.8|8.86|8.75|8.56|8.38|8.2|8.2|8.15|8.24||8.29|8.09|7.8|7.72|7.49|7.14|7.2|7.32|7.41|7.3|7.14|7.15|7.15|7.01|6.87|6.7||7.1|7.4|7.4|7.41|7.52|7.59|7.34|7.25|7.01|6.91|6.94|6.73|6.58|6.35|6.32|6.33|6.38|6.41||6.56|6.95|7.13|7.24|7.11|7.61|7.58|7.83|7.99|8.06|8.23|8.15|8.1|8.3|8.26|7.9|8.14|8.59||8.45|8.34|8.48|8.51|8.85|8.46|8.98|8.72|8.61|8.62|8.68|8.6|8.62|8.38|||8.25||8.35|8.39|8.42|8.6|8.52|8.34|9.06|9.11|9.18|8.82|8.6|8.55|8.61|8.48|8.63|8.4|8.62|8.49|8.87|8.79|9.05|9.31|9.5|9.09|8.83|8.67|8.56|8.96|8.97|8.86|8.99|8.71|8.86|8.92|8.67|8.81|8.87|9.13|8.87|8.82|8.74|8.62|8.95|9.3|9.31|9.68|9.45|10.44|10.4||||10.04|10|9.57|9.3|9.7|9.22|9.15|9.31|9.61|9.5|9.4|9.42|9.1|9||8.61|8.51|8.8|||8.3|7.91|7.76|7.73|8.06|8.16|8.38|8.86|9.08|9.28|9.12|8.22|7.95|7.91|7.9|7.49|7.46|6.97|6.61|6.3|6.54|6.68|6.5|6.55|6.66|7|6.91|7.27|7.1|7.02|6.6|6.4|6.57|6.48|6.35|5.85|5.16|5|4.59|4.56|4.8|5|4.67|4.51|4.73|4.95|4.68|4.88|4.92|4.57|4.69|4.71|4.93|5.17|5.11|5.26|5.3|5.5||5.36|5.26|5.16|5.92|5.48|5.51|5.5|5.45|5.55|5.7|5.7|5.87|5.99|6.1|6.32|
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|75.5238|75.2381|76.4762|76.4762|76.9524|77.8095|78|78.9524|78.6667|77.619|79.3333|80.4762|82.9524|82.9524|83.5238|84.7619|82.4762|82.7619|83.4286|84.4762|84.7619|84.7619|84.6667|84.6667|84.6667|85.3333|84.8571|85.7143|||89.5238|89.7143|90.9524|90|88.2857|87.619|87.1429|87.3333|87.2381|88.0952|87.8095|86.381|||||84.0952|84|86.7619|85.5238|85.7143|86.6667|85.5238|83.0476|80.1905|79.8095|79.7143|79.1429|78.1905|78.0952||76.6667|75.4286|75.2381|75.2381|75.9048|75.9048|75.1429|74.2857|74.1905|73.9048|74.2857|74.5714|73.8095|73.9048|74.7619|74.7619|78.0952|78.0952|80.2857|78.7619|78|78.0952|78.0952|78|78.8571|80|79.8095|79.0476|79.1429||||79.7143|79.3333|78.9524|78.0952|77.1429|76.4762|75.9048|75.7143|74.2857|74.7619|75.2381|75.4286|75.8095|75.619|73.3333|79.0476|78.1905|78.381|78.5714|78.0952|78.5714|79.7143|74.7619|74.5714|72.381|71.619|73.4286|73.4286|75.4286|76.0952|76.9524|76.7619|76.8571|79.4286|83.5238|83.0476|83.5238|81.9048|||78.9524|79.0476|81.4286|84.381||88.1905|85.7143|84.7619|84.5714|84.7619|88.5714|91.9048|94.2857|94.4762|96.0952|95.3333|95.5238|95.2381|95.7143|97.1429|96.0952|96.1905|99.0476|97.1429|96.1905|95.9048|98.0952|98.0952|94.381|95.1429|99.0476|107.6191|107.6191|105.7143|108.5714|104.7619|105.7143|108.5714|109.5238||119.0476|120.9524|120.9524|116.1905|116.1905|121.9048|123.8095|123.8095|130.4762|132.381|139.0476|140|139.0476|142.8571|142.8571|142.8571|140.9524|140.9524|141.9048|140.9524|141.9048|140|140|138.0952|140.9524|141.9048|141.9048|140.9524|138.0952|140|141.9048|138.0952|134.2857|137.1429|134.2857|134.2857|131.4286|131.4286|131.4286|131.4286|130.4762|131.4286|132.381|132.381|133.3333|132.381|133.3333|131.4286|132.381|133.3333|130.4762|129.5238|128.5714|123.8095|123.8095|125.7143|126.6667|123.8095|122.8571||129.5238|131.4286|129.5238|119.0476|119.0476||127.6191|127.6191|120|124.7619|136.1905|141.9048|146.6667|146.6667|151.4286|150.4762|147.619|151.4286|151.4286
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP|27.6|27.6|27.85|27.95|28.5|28.5|28.35|27.6|27|27|27.15|27.15|28.1|28.3|28.75|28.5|28.4|28.05||28|28.15|28.3|28.3|27.65|27.45|26.8|26.75|27.05|26.55|26.5|26.7|26.9|26.9|26.9|28.1|28.4|28.55|28.55|28.65|29.05|29.35|29.1|28.65|28.4|28.25|28.35|28.65|||28.5|28.5|28.45|28.4|28.35|27.9|27.8|27.85|28.1|28.15|28|27.85|27.85|27.65|27.4|27.35|27.35|27.3|27.15|27.35|27.35|27.4|27.25|27.2|27.15|27.1|26.75|26.35|26.35|26.3|26.6|26.5|26.7|26.85|26.8|26.8|26.8||26.9|26.6|26.55|26.8|27.15|27.25|27.65|27.8|28.05|28.3|28.1|27.9|27.8|27.9|27.9|27.8|27.7||||27.65|27.5|27.5|27.4|27.45|27.5|27.55|27.8|27.55|27.4|27.45|27.3|27.6|27.1|27.5|27.85|28.25|28.2|28.3|28.3|28.25|27.85|27.65|||27.75|27.75|27.4|27.35|27.25|27.3|27.35|27.1|27.25|27|27.65|27.4|26.75|26.7|26.8|27.05|27.05|26.9|26.75|26.65|||||||||26.45|26.35|26.5|26.85|27.25|27.55|27.5|27.4|27.5|27.5|27.45||27.8|27.75|28.45|28.7|28.5|28.25|28.6|28|27.7|28|27.8|27.65|27.55|27.5|27.3|27.7|27.5|27.55|28|28.55|28.55|28.7|28.35|27.6|27.7|27.85|27.5|27.55|27.3|27.15|27.2|27.6|27.5|27.5|27.4|27.4|27.4|27.5|27.35|26.9|26.7|25.9|26.4|25.9|25.6|25.8|25.8|25.55|26|26.25|26|25.8|26.95|26.4|25.45|27.35|26.7|28.65|29.7||31.95|31.7|32.1|31.2|31.05|30.35|31.4|30.4|31.55|31|32.9|32.7|33.2|33.65|33.25|32.8|30.9|29.25|29.5|28.7
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP|141|140.5|141.5|140.5|140.5|141|142|142|141.5|141|141.5|139.5|143.5|143|144.5|147|149.5|149.5||150.5|153|154|156|157.5|156.5|155|154|152|153.5|153.5|153|154|155.5|155|154|155|154|152|152|151|149|149.5|146.5|143.5|144.5|146|145|||145.5|144|143|142.5|143|144|145|147|147.5|148|147|148|149|148|146|146|144|144.5|144|144.5|144.5|143.5|143.5|143.5|143.5|142.5|143|142.5|142.5|142|144|144|144|144|144|144|145||144|143.5|142|141.5|141|142.5|143|144.5|144|145|145|144.5|144|142.5|142.5|141.5|142.5||||142|141|139.5|143|142.5|142.5|143.5|142|142.5|141.5|140.5|141.5|145|147|146.5|148|152|152.5|152|151|149|148|149|||151|153.5|153.5|152.5|151.5|153|155|155|155|155|155.5|156|156.5|155.5|155|154.5|154|151|149.5|148|||||||||147|145|142.5|141.5|141.5|142|142.5|141.5|143|141.5|140||139.5|138|138.5|139|138.5|137|137|137|137|140|143.5|146|147.5|145|155|155|153.5|152.5|153.5|156|154|154|152|150.5|153.5|156|152|148.5|146|146|149|150|152|149|147.5|147|147.5|147.5|146.5|146|144|141.5|142|139.5|138.5|138.5|139|138|138|139|142.5|138.5|141.5|140.5|138|140|137|137.5|136||140|140.5|142|141|137.5|135.5|141|140.5|146|148|151.5|151.5|155|160|163|164|162.5|161|162.5|162.5
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP|1208.6433|1240.4395|1234.9943|1241.0229|1286.2377|1280.598|1260.2756|1244.7179|1268.9297|1263.5817||1285.4597|1284.5846|1273.7915|1264.165|1264.165|1275.6389|1273.8887|1274.9583|1268.9297|1270.8744|1300.0452|1295.1833|1332.1331|1323.3818|1351.5802|1341.8567|1336.9949|1356.5393|1350.0244|1336.9949|1332.1331|1302.9623|1293.7249|1295.2806|1292.0718|1298.1005|1304.0319|1293.2386|1298.1005|1293.2386|1244.6206|1210.588|1187.4459|1190.6547|1202.8092||1217.3945|1200.8645||1200.8645|1191.1409|1196.975|1207.671|1187.9321|1201.8368|1206.6986|1205.7262|1176.5554|1139.6058|1137.661|1108.9764|1098.7667|1094.0021|1094.1965|1108.4902|1106.5455|1107.6151|1122.7839|1093.9049|1135.8136|1122.1033|1127.9375|1118.2139|1118.2139|1089.6265|1069.6931|1109.4626|1106.5455|1098.7667|1089.0431|1084.1813|1067.4329|1065.3407|1070.5709|1046.0366||1071.8071|1065.1505|1065.0554|1069.8102|1065.5309|1053.8344|1047.6532|1046.0366|1042.423|1060.3959|1066.1965|1052.0276|1045.0857|1037.5732|1034.2449||1043.1838|1048.3188|1048.4139|1047.9385|1060.9664|1050.7914|1075.611|1056.1166|1065.5309|1066.0063|1072.663|1055.546|1027.0178|1017.5084|1008.1891|1022.2631|1046.9875|1060.3959|1081.2214|1093.5837|1064.1045|1010.8517|979.4706|966.2526|974.7159|974.7159|950.9424|927.1688|927.1783|913.8556|951.8933|955.6971|966.1575|993.7348|988.98|1012.7536|1001.3423|999.4404|998.4895|1007.8087|998.4895|998.4895|1002.2933|983.845|975.762|961.4027|969.9612|955.6971|988.1242|990.882|998.4895|993.7348|993.7348|1006.097|989.0751|979.4706|988.98|993.4495|965.2065|974.7159|903.3953|952.1786|950.9329|931.9235|941.4805|941.4329|941.9655|975.762||998.4895|951.8933|999.4404|979.4706|958.5499|954.8412|953.0344|949.9915|937.6292|908.15|898.65|890.0821|874.8955|878.6708|884.3764|872.9651||885.3369|931.9235|930.1357|905.2971|903.3953|896.7386|884.3954|870.3405|865.4241|880.0972|889.1311|912.9047|922.4331|884.3764|899.5915|884.3764|867.3546|870.5878|871.0822|855.8386|822.5651|808.301|783.5575|763.6068|760.7539|756.9501|||715.1086|703.6973|695.1579|705.5992|713.1973|731.3127|722.8113|742.686|748.3917|741.7541|714.2719|707.9671|713.2068|713.2068||734.2226|752.2905|751.3015|775.8644|762.6653|739.8141|715.1182|754.1353|772.1652|775.018|794.9879|789.2822|786.572|777.8708|||865.2244|855.8386|841.584|859.6519
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP|11376.2002|10998.5|10944.5996|10926.5996|10980.5996|10953.5996|11034.5|11115.4004|11376.2002|11789.9004|13240|11897.7998|11780.9004|11592.0996|11466.2002|11502.0996|11655|11601.0996|11780.9004|11691|11619.0996|11421.2002|11070.5|10980.5996|10989.5|11304.2998|11457.2002|11897.7998|11888.9004|11969.7998|12185.5996|12410.5|12374.5|12500.4004|12545.2998|12383.5|11843.9004|11879.9004|12203.5996|12626.2998|12770.2002|12788.2002|12509.4004|12671.2002|12950|13049|12995|13093.9004|13282.7998|13417.7002|13561.5996|13480.5996|13156.9004|13040|13300.7998|13525.5996|13489.5996|13462.5996|13327.7002|13417.7002|14920|13040|12671.2002|12752.2002|12824.0996|12842.0996|14430|12950|13120.9004|13129.9004|13318.7998|13246.7998|13264.7998|13246.7998|13615.5|14011.2002|||||||||||||13219.7998|13399.7002|13786.4004|14182.0996|14496.7998|14703.7002|15153.2998|14928.5|15072.4004|13966.2998|13633.5|12815.0996|12599.2998|12581.2998|12905.0996|13129.9004|13282.7998|13273.7998|13399.7002|13444.7002|13264.7998|13174.9004|12860.0996|12842.0996|12815.0996|12707.2002|12833.0996|12995|12860.0996|12734.2002|12599.2998|12545.2998|12518.4004|12581.2998|13049|13219.7998|13318.7998|13516.5996|13291.7998|13040|13022|1458|12995|13120.9004|13444.7002|13750.4004|13840.4004|13759.4004|13444.7002|13498.5996|13597.5|13579.5996|13867.2998|13597.5|13768.4004|13957.2998|14038.2002|13930.2998|14146.0996|14406.9004|14424.9004|14326|14137.0996|14245|14299|13975.2002|13948.2998|||13804.4004|13714.4004|13849.2998|14119.0996|14209.0996|14119.0996|14074.2002|13984.2002|13849.2998|13714.4004|13534.5996|13399.7002|13129.9004|12860.0996|13264.7998||13444.7002|13669.5|13624.5|13399.7002|13579.5996|14119.0996|14029.2002|14119.0996|14074.2002|14478.9004|14748.7002|14748.7002|14658.7002|14478.9004|14433.9004|14299|14568.7998|14793.5996|14928.5|14883.5|15198.2998|15108.4004|15108.4004|15153.2998|15468.0996|15243.2998|15153.2998|15243.2998|15333.2002|15692.9004|16007.7002|16592.1992|16502.3008|16727.0996|15962.7002|15782.9004|15872.7998|15648|15737.9004|15333.2002|14658.7002|15018.4004|13489.5996|13444.7002|13669.5|12905.0996|12860.0996|13219.7998|13040|12725.2002|12860.0996|13040|12950|12635.2998|12140.7002|11780.9004|12815.0996|13129.9004|1525|13309.7998|13219.7998|13219.7998|13084.9004|1450|12635.2998|12905.0996|12950|13040|13219.7998|14074.2002|13939.2998|14209.0996|14388.9004|14478.9004|14568.7998|14973.5|14793.5996|15063.4004|1670
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|0.31|0.306|0.298|0.298|0.302|0.304|0.298|0.288|0.282|0.27|0.272|0.276|0.274|0.278|0.28|0.278|0.278|0.276|0.278|0.284|0.288|0.282|0.286|0.284|0.27|0.272|0.272|0.27|0.27|0.268|0.25|0.244|0.238|0.236|0.228|0.226|0.226|0.228|0.224|0.232|0.232|0.228|0.23|0.218|0.218|0.214|0.212|0.21|0.214|0.224|0.234|0.236|0.238|0.238|0.242|0.246|0.244|0.248|0.244|0.244|0.24|0.244|0.242|0.246|0.25|0.254|0.254|0.246|0.248|0.246|0.25|0.246|0.248|0.254|0.266|0.268|0.284|0.324|0.328|0.322|0.326|0.31|0.31|0.308|0.304|0.306||0.31|0.308|0.316|0.306|0.32|0.322|0.282|0.332|0.336|0.334|0.338|0.338|0.338|0.336|||0.338|0.338|0.334|0.336|0.34|0.346|0.34|0.344|0.338|0.34|0.342|0.348|0.35|0.354|0.354|0.346|0.336|0.334|0.36|0.362|0.374|0.376|0.37|0.368|0.364|0.362|0.36|0.358|0.354|0.35|0.366|0.366|0.356|0.352|0.352|0.352|0.35|0.354|0.368|0.366|0.38|0.384|0.386|0.386|0.394|0.396|0.4|0.404|0.404|0.384|0.39|0.394|0.4|0.396|0.402|0.4|0.406|0.412|0.404|0.398|0.396|0.396|0.394|0.398|0.384|0.374|0.37|0.364|0.37|0.372|0.364|0.352|0.35||0.342|0.334|0.332|0.334|0.342|0.34|0.334|0.344|0.342|0.346|0.342|0.344|0.336|0.328|0.332|0.334|0.336|0.328|0.318|0.314|0.314|0.312|0.314|0.32|0.318|0.314|0.312|0.314|0.32|0.324|0.322|0.322|0.32|0.324|0.32|0.322|0.318|0.316|0.316|0.312|0.31|0.31|0.306|0.302|0.304|0.306|0.304|0.302|0.3|0.298|0.3|0.294|0.3|0.298|0.304|0.302|0.312|0.308|0.306|0.304|0.306|0.304|0.312|0.328|0.33|0.332|0.332|0.33|0.328|0.33|0.332|0.332|0.334|0.33|0.338
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|||0.173||0.173|0.173|0.173|0.166|0.169|0.173|0.172|0.179|0.178|0.18|0.178|0.177|0.176|0.174|0.171|0.169|0.176|0.186|0.191|0.191|0.197|0.201|0.204|0.203|0.198|0.197|0.204|0.204|0.208|0.211|0.213|0.199|0.199|0.2|0.196|0.206|0.22|0.222|0.227|0.227|0.235|0.233|0.24|0.245|0.243|0.242|0.243|0.246|0.243||||0.233|0.229|0.232|0.235|0.238|0.236|0.233|0.247|0.255|0.255|0.26|0.26|0.26|0.247||0.244|0.238|0.25|||0.25|0.255|0.247|0.249|0.26|0.285|0.28|0.3|0.3|0.3|0.25|0.235|0.234|0.229|0.22|0.211|0.223|0.22|0.227|0.208|0.213|0.212|0.194|0.202|0.208|0.222|0.226|0.216|0.224|0.209|0.152|0.144|0.146|0.144|0.136|0.128|0.127|0.123|0.121|0.126|0.135|0.146|0.15|0.145|0.149|0.161|0.158|0.162|0.161|0.158|0.159|0.155|0.159|0.159|0.156|0.157|0.162|0.16||0.158|0.153|0.152|0.157|0.166|0.169|0.178|0.183|0.196|0.2|0.199|0.212|0.23|0.22|0.223|
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP|24.2|24.3|23.35|23.05|23.05|22.95|23.65|24.1|24.35|24.75|25.4|25.9|26.95|27.25|23.95|23.1|23.1|22.05|22.25|22.6|23.35|23.15|22.05|22.2|22.35|22.3|22.3|21.35|20.8|20.65|21.8||22.15|21.9|21.5|21.9|21.7|21.2|21.85|22.4|20.9|20.4|20.45|19.82|19.5|19.42|18.84|18.54||20.05|21|21.05|21.95|19.96|19.48|19.5|19.7|19.9|20.05|20.35|20.1|20.6|20.8|20.15|19.26|19.46|19.56||19.72|19.82|19.46|19.38|18.92|19.46|19.7|21.35|20.4|20.8|21.1|20.35|20.5|21.15|21.75|21.2|21|21.6||22.4|22.45|22.5|22.2|22.95|23.35|23.55|24.35|24.6|24.75|25.45|24.2|24.35|24.25|||22||21.5|21.3|22|22.9|22.55|23.7|24.05|23.8|21.9|22.8|22.25|21.65|22.45|21.85|21.9|21.55|21.65|21.6|22.1|22.1|23.6|24.7|25.5|25.45|24.55|24.05|23.8|24.15|24.9|24.7|25.25|25.6|24.9|24.95|26.2|27.35|27.35|27.15|27.6|28.7|28|28.8|31.85|32.45|30.35|28.55|25.85|24.7|24.35||||23.9|23.45|23.75|27.05|29.5|28.6|27.8|27.75|28.15|27.6|27.3|27.4|26|25||24.4|23.6|24|||23.8|23.6|23.25|23|23.75|23.4|23.05|24.15|24.1|24.6|23.95|21.95|21.2|20.5|21.1|20.75|20.85|21.25|18.92|16.42|15.66|15.6|15.9|16.48|17.6|18.4|18.1|18.6|18.54|17.8|17.82|18|18|18.1|17.8|18.1|16.16|15.32|15.2|15.38|15.2|15.86|15.2|13.94|13.84|15.32|14.6|14.8|13.62|12.92|11.92|11.74|11.24|11.36|11.26|11.36|11.9|11.48||11.28|11.62|12|12.24|12.56|12.82|12.94|12.84|13.62|13.74|13.98|14.82|15.64|15.5|16.16|
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP|502.05|507|504.5|512|504.45|493.5|478.1|479.75|472.05|473.75||477.75|471.95|464.4|467.8|473.2|483|494.75|488.95|489.6|485.35|473.7|458.8|473.05|476|473.05|486|487|519.25|508.75|522.15|538|537.2|541|544|529.85|525.4|526.2|526.1|524|516.4|512.1|513.1||512.85|514|505.5|507|508|502|493.2|505|496.05|494.35|493.5|498|496.1|503|497.3|495.25|460.05|456.2|457.55|448.05|448|452.55|447.3|449.1|458.85|447.6|449|446.95|442.1|438.2|437.5|445|437.5|420.7|419|413.3|417.1|414.7|413.25|413.1|397|385.6||392.5|381.75|370.05|357|363|367|364|361.1|365|362.1||363.1|369.2|367.6|365.05||361.7|361.5||350|339.9||332.1|331.65|336.35|352|350.55|348.2|346.55|348.95|354|345.5|350.3|355.45|357.2|382.65|394.15|402.75||408.15|412.85|418|421.85|412.6|412.3|387.05|385.55|383.5|388.3|391|385.15|388|391.5|391.05|393.5|388.7|388.1|405.3|396.15|395|388.05|389.85|393.25|371.05|358.1|358||347.15|346.25|358.65|372.35|374|372.5|372.3|374.45|355|351.2|345.05|343.95|341.15|338.2|338.25|335|335.1|343.3|338.05|335.05|327|317.5|297.55|298.8|316.15|322.65|323.1|329|309.5|288.95|286|288|282.35|284|284.35|287.8|288.3|287.75|285.5|285.1|283.75|282|288.3|287|282.3|283|283|293.05|292.05|288.35|289.35|283.95|282.05|286|283|290||299|299|296|300.45|300.35|294.45|294|297.25||303.1|310|302.25|309|302.45|306.8|298.05|301.1|303.65|297.5|303.35|313.95|294.05|288.25||282.1|272.65|267.45|269.6|251|263.55|250.45|263.15|270.5|275.25|277|276.4|278.85|283|262.25|267.1|263.05
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP|11.1|10.9|10.8|10.7|10.9|10.7|10.5|10.5|10.4|10.3|10.8||11.1|11.7|11.9|12|11.6|11.6|11.7|11.8||11.8||11.8|11.7|11.7|11.8|11.9|11.8|11.7|11.8|12.4|12.5|12.4|12.3|12.5|12.6|12.4|12.4|12.7|12.6|12.5|12.6|11.9|11.9|12|11.7|11.7|12|12.1|12.3|12.1|12.1|12.1|12|11.9|11.8|11.9|12|12.2|12.2||12.2|12|12.2|12.1|12|11.8|11.7|11.7|10.8|10.5|10.9|10.9|10.8|10.8|10.8|10.8|10.8|10.7|10.7|10.5|||10.2|10.2||10.1|9.95|10.6|10.7|11|11.3|11.4|11.4|11.4|11.5|||11.5|11.5|11.3|11.2||11.2|11.3|11.2|11.3|11.4|11.4|11.4|11.3|11.4|11.4|11.4|11.4|11.2|11.3|11.1|11.4|11.1|11.8|12|11.9|11.8|11.9||12.1|11.9|12|12.1|12.1|12.2|12.4|12.4|12.5|12.2|12.1|12.3|12.2|12.2|12.2|12.2|12.2|12.4|12.6|13.1|13|13.1|13.4|13.3|13.4|13.4|13.3|13.3|13.2|12.9|13.1|13.3|13.5|13.3|13.5|13.6|13.6|13.7|12.8|12.8|12.7|12.6|12.6|12.8||12.8|12.7|12.7|12.7|12.7|12.4|12.4|12.3|12.9|12.9|12.6|12.7|12.8|13||13|12.9|13.1|13||13.4|13.5|13.4|13.2|13.1|13.5|13.7|13.4|13.6|13.7|13.8|13.9|14|14|14.1|13.7|13.8|14.2|14.2|14.6|14.7|14.4|14.3|14.4|14.4|14.9|15.1|15.1|15.3||15.1|15|14.7|14.3|13.9|||13.6|13.9|14|14|13.9|14|14.1|14.1|14.5|15|14.8|15.1|14.8|15.1|14.9|14.7|15|15|15.1|15.1|15.6|15.6|16.4
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP|2.4428|2.3744|2.3744|2.2962|2.2669|2.2278|2.1692|2.2376|2.2473|2.3157|2.3646|2.3353|2.433|2.4623|2.433|2.4623|2.5502|2.56|2.5502|2.5893|2.7554|2.7261|2.5991|2.7261|2.687|2.8629|2.8141|2.7554|2.8238|2.8824|3.0876||2.9899|3.0486|2.9313|2.8824|2.8824|2.7359|2.8141|2.8531|3.1463|2.9411|2.7163|2.8336|2.6577|2.775|2.7261|3.0779||2.9313|2.7847|2.2278|2.1399|2.1105|2.0421|1.9444|1.9053|1.876|1.9151|1.9151|1.8663|1.9542|1.9347|1.7588|1.7099|1.7392|1.7197||1.7002|1.7392|1.749|1.7979|1.8076|1.7979|1.7979|1.8565|1.8272|1.8467|1.8467|1.8076|1.7686|1.9347|2.0226|1.9835|1.9835|2.0324||2.0519|1.9933|1.9444|1.9151|2.0031|2.091|2.1399|2.091|2.1789|2.2571|2.1887|2.1008|2.1496|2.0715|||2.2278||2.4428|2.4525|2.5502|2.6675|2.6479|2.6382|2.7457|2.56|2.433|2.5209|2.4232|2.4134|2.433|2.2962|2.3548|2.2864|2.5307|2.6479|2.3841|2.4818|2.5795|2.6675|2.8141|2.9508|2.7945|2.8434|2.6089|2.6773|2.687|2.2962|2.2571|2.0519|2.0031|2.2082|2.1203|2.1789|2.218|2.4232|2.4428|2.5893|2.345|2.2962|2.345|2.2473|1.8663|1.7197|1.7979|1.8956|1.9053||||1.8663|1.8858|1.8272|1.79|1.56|1.41|1.39|1.45|1.5|1.48|1.46|1.45|1.45|1.36||1.34|1.32|1.33|||1.3|1.34|1.32|1.31|1.33|1.36|1.37|1.4|1.41|1.48|1.55|1.44|1.2|1.16|1.12|1.09|1.12|1.06|1.02|0.97|1.02|1.05|1.11|1.16|1.11|0.95|0.9|0.92|0.86|0.83|0.82|0.79|0.81|0.84|0.82|0.8|0.74|0.71|0.68|0.67|0.68|0.71|0.69|0.66|0.66|0.7|0.69|0.72|0.71|0.69|0.69|0.66|0.65|0.65|0.66|0.67|0.74|0.75||0.7|0.72|0.74|0.76|0.78|0.78|0.8|0.84|0.85|0.88|0.91|0.96|0.95|0.94|0.9|
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP|173|174.5|175.5|172|167|164|156|155|153|152.5|156.5||156|153|151.5|151.5|152|152|151.5|151.5||153||153.5|153|157.5|158|157.5|159|163.5|164|164.5|162|161.5|165|169|167|167|167.5|182.5|185.5|185|184|182|182.5|185|182.5|185.5|190|189.5|191.5|190|190|194|197|201|200|200|198.5|196|197.5||198|199.5|199.5|197|195|197.5|196|196.5|197|192|197.5|197|193.5|198|198.5|197.5|197.5|198|192.5|190|||184|186||190|187.5|186.5|186|186|187.5|188.5|190|189|185.5|||184.5|182.5|180.5|177.5||176.5|181|180|181|181|183.5|181.5|179|180.5|179|181.5|184.5|183.5|185|185|186.5|182|192|197|194.5|190.5|197||197|197|197.5|198|198|200|201|202|198|197.5|196.5|197.5|195.5|200|202|200|201|202|199.5|204|200|202|197|195|191|190|189|191|189.5|186|184.5|186.5|186.5|187|189.5|189.5|187.5|189.5|189|187.5|185.5|182.5|185.5|183.5||181.5|179.5|179|177.5|174.5|173.5|172.5|169.5|168.5|170.5|172|173.5|173.5|171.5||171|166.5|164|164.5||164.5|161.5|159.5|159.5|159|159|159.5|160|159.5|159.5|157.5|159|161|159.5|159|158.5|157|157.5|160|161|160|160|161|163|163|163|161.5|159|158.5||159.5|161|161|158|157.5|||162|164|164.5|166.5|163.5|161|158.5|160.5|162|164|165|168|168.5|173|173.5|173.5|174|171|172|175|172.5|176|172.5
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP|741.7|739|734.4|745.25|742|740|727|722.3|732.05|717.15||700.05|720|718|728|734.9|734.65|726.1|715.7|714.4|733.5|730.15|725.8|738.8|767.4|832.8|847.9|824.7|809.65|800.25|791.4|802.05|791.05|786.6|781.3|778.5|771.25|762.55|761.65|765.1|773.45|775.65|770.8||778.95|743|733.05|720.55|730.25|742.3|746|743.1|738.55|730|741.15|740.8|735.05|732.7|739.05|721|707.05|712|715.3|705|685.9|684.35|677.45|673|673|669.6|671.05|655.45|651|671.5|649.6|653.65|640.45|640.3|642.1|641.85|642.65|639.5|635.6|631.55|623.1|617.1||596.7|576.05|578.2|576.6|560.85|552.1|561.1|561.5|550.8|564.05||558.1|565.2|572.65|568.05||538.6|539.45||530.2|519||512|511.9|512|521|536.6|534|524.3|515.6|517.55|508.55|516.65|526|536.9|550.85|565|557.5||561.75|560.7|563|572.65|567.25|561.75|564.55|556.05|557.7|575.5|574|576.55|583|587|587.1|580|595.7|585.8|570.5|570.05|572.35|564.05|537.25|521|541.3|534.95|532.65||548.7|548.75|522.45|517.1|528|525.4|517.1|541|543.2|545|540.1|541.5|544.4|535.4|538|538.25|544.75|534.5|528.3|516|523.25|519.35|489.85|486.4|519.05|532|531|519.05|521|536.05|540.2|538.5|548.1|549|548.05|545|555.3|547.1|547.65|545.15|547.2|546.3|543|521.8|521.4|512.75|506|503.1|508.5|511.2|518|532.25|530|529.7|527.05|522.25||518.25|511.2|498.95|500.6|519.2|517.05|514|515||513.8|523|515.25|510.3|516.45|496|498.35|499.75|487.6|476.2|478.8|490|494.9|497.8||487.55|475|468|465|452|460|474.05|505|532.7|549.05|545|580.1|629.05|651|641|649.05|645.5
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP|1236|1234|1228|1230|1224|1226|1227|1227|1224|1229||1248|1255|1251|1250|1252|1249|1247|1244|1247|1248|1247|1237|1236|1221|1241|1275|1288|1289|1287|1287|1297|1296|1307|1307|1305|1297|1298|1309|1349|1361|1379|1372|1368|1373|1375|1387|1388|1385|1406|1398|1381|1350|1342|1357|1371|1373|1385|1380|1382||1381|1377|1372|1379|1376|1375|1370|1373|1363|1366|1361|1359|1357|1346|1353|1362|1371|1378|1370|1364|1336||1332|1333|1301|1342|1330|1308|1322|1327|1359|1363|1368|1355|1349|1352|1345|1331|1328|1321|1321|1324|1319|1326|1324|1313|1300|1290|1289|1287|1282|1277|1277|1287|1288|1289|1287|1275|1276|1265|1270|1298|1313|1328|1302|1302|1302|1300||1301|1298|1300|1303|1300|1304|1305|1305|1306|1312|1361|1354|1361|1378|1365|1365|1370|1393|1384|1365|1378|1392|1404|1381|1373|1360||1355|1335|1330|1340|1365|1320|1320|1330|1325|1340|1330|1310|1265|1220|1250||1300|1345|1430|1410|1395|1400|1390|1400|1420|1415|1430|1430|1415|1405|1395|1390|1405|1400|1435|1440|1410|1395|1400|1410|1425|1420|1415|1390|1400|1435|1435|1455|1445|1425|1415|1390|1400|1385|1360|1350|1350|1375|1360|1355|1355|1355|1350|1360|1370|1340|1365|1400|1380|1335|1350|1320|1310|1315|1370|1345|1355|1330|1360||1365|1385|1385|1410|1430|1515|1505|1525|1540|1530|1565|1580|1565|1585|
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP|112.2|110.08|111.22|108.63|107.16|109.8|105.8|103.32|102.5|96.01|100.32|102.5|105.73|104|103.31|100.76|103.2|100|106.08|99.29|97.51|97.11|96.62|96.81|96.35|97.21|93.89|92.6|91.55|92.65|94.02|93.23|92.24|92.58|90.85|88.55|87.83|87.35|87.11|86.58|83.5|87.56|89.02|90.2|89.9|88.8|87.52|86.12|89.5|86.78|84.14|87.63|88.01|88.75|87.8|87.52||86|87.37|88.22|82.78|86.5|84.5|78.02|76.75|73.24|68.03|62.72|61|61.51|59.66|59.89|59.04|59.75|59.65|60.01|59.2|58|57.32|55.96||55.72|56|54.86|54.8|55.82||59.64|60.07|59.41|59|58.1|58.6|58.5|59.35|60.05|60.06|60.01|59.33|60.06|61.8|63.72|59.11|58.9|58.76|57.64|58.26|57.51|58.62|58.81|58.6|59|58.2|57.92|55.15|59.1|57.89|55.4|57.02|57.1|58.53|57.9|56.9|54.17||51.51|49.91|48.51|47.82|48.94|48.29|46.81|46.7||46.11|44.8|44.51|44.5|43.72|43.7|45.66|46.64|46.2|47|47.66|47.85|47.81|46.87|47.27|46.03|42.97|42.5|41.86|41.8|41.84|42.12|41.61|40.54|40.54|41.72|40.54|39.76|39.3|39.23|38.44|37.9|38.3|38.1|38.02|37.2|37.5||37.52|37|37.39|37.26|37.52|37.22|37.04|36.69|36.08|36.57|34.51|37.21|37.62|38.28|38.5|38.6|38.52|38.75|38.09|37.92|38|38.63|38.82|39.25|39.13|39.27|40.18|39.69|39.16|38.92|38.65|38.38|38.28|37.73|38.25|37.84|37.74|37.75|37.65|37.84||37.2|38|38|37.62|37.5|37|37.06|37.66|35.68|34.65|35.02|33.96|35.1|34.3|34.4|32.14|31.75|30.42|28.68|30.68|32.11|31.75|32.1|30.13|29.5|29.95|31.05|30.35|30.21|35.05|36.5|34.08|36|41.23|41.61|42|41.46|42.1|41.06
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP|3900|3850|3857|3888|3893|3886|3913|3903|3954|3975|4042|4100|4120|3953||3931|3895|3850|3795|3815|3850|3898|3890|3813|3823|3875|3831|3863|3914|3890|3995|3986|4023|4049|3940|4000|3964|4000|4001|4072|4060|4041|3998|3981|3944|3907|3895|3920|4001|4058|4144|4105||4135|4020|4101|4110|4107|4141|4150|4111|4136|4097|3993|3876|3858|3851|3833|3836|3839|3890|3796|3789|3783|3807|4017|4013|4060|4064|4160|4263|4300|4245|4150|4175|4041||4000||4067|4121|4019|3990|3999|3974|4055|4120|4185|4196|4175|4149|||4071|4064|4041|3960|4035|4072|4004|3950|3871|3885|3950|3972||3692|3745|3821|3993|4100|4140|4202|4221|4237|4260|4274|4300|4330|4516|4475|4413|4449|4299|4253|4239|4250|4276|4216|4281|4336|4199|4275|4219|4200|4210|4257|4300|4201|4208|4220|4237|4070|4101|4155|4148|3980|4005|4104|3986|4107|3940|3979|3995|3926|3785|3801|3764|3811|3785|3740||3785|3819|3861|||3868|3893|3850|3865|3882||3991|4040|4040|3988|3992|3750|3927|3995|4041|4050|4026|3989|4119|4100|4070|4091|4077|4060|4062|4108|4079|4208|4201|4308|4466|4329|4322|4345|4330|4259|4232|4356|4290|4253|4165|4082|3946|3861|3740|3610|3550|3496|3689|3750|3740|3566|3540|3600|3627|3620|3659|3681|3621|3511|3493|3484|3533|3655|3633|3670|3748|3831|3858|3811|3801|3817|3852|3855|3966
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP|25.3049||25.9901|25.5007|25.4517|25.5496||25.4517|25.4028|25.3539|25.4028|25.4517|25.5986|25.6965|25.6965|25.6475|25.6475|25.6475|25.3539|25.4517|25.4517|25.4028|25.6475|25.4517|25.4517|25.3539|25.1581|25.4517|25.4517|25.5986|25.4517|25.4517|25.8923|24.7665|24.6686|24.5707|24.6197|24.4239|24.5218|24.5707|24.1302|24.5707|24.4728|23.9834||23.9834|23.4939|23.396|23.445|23.396|23.6897|23.6897|23.4939|22.7108|23.0045|23.0045||22.6129|22.9066|22.6618|23.4939|23.4939|23.2981|22.7597|22.1724|22.1724|22.4171|22.1234|21.2424|23.396|24.0813|24.277|25.0112|25.256|25.5007|25.4517|25.5496|25.4517|25.5007|25.3049|25.4028|25.3049|25.3049|24.7665|24.6197|24.9133||24.4728|24.4728|23.9344|23.7876|23.6897||23.7386|23.7386|23.8855|23.7386|23.6408|23.5429|23.4939|23.8855||||23.7876|23.8855|24.0323|23.6897|23.8365|23.7876|23.6408|23.5918|23.7876|23.4939|23.6897|23.7386|23.6408|23.6408|23.5918|23.9834|24.277|24.7626|24.714|24.7626|24.9083|24.8111|25.1025|25.0539|25.0539|24.7626|24.0343|23.9857|24.277|24.277|24.277|24.277|24.277|24.5198|24.6655|24.5198|24.7626|24.277|23.9857|24.1799|24.277|23.743|23.8886|24.0828|23.8886|23.7915|23.0146|23.1603|23.5002|23.7915|23.6458|23.8401|24.0828|23.5973|23.5973|23.9857|24.1799|23.8886|23.306|23.2089|23.2089|23.306|23.7915|24.1799|24.4713|23.7915|24.0828|||23.4516|23.7915|24.277||23.9372|23.8886|23.5487|23.6944|23.1603|23.2574|23.5487|23.306|23.2089|22.9175|22.9175||23.4516|23.306|23.1603|22.6748|23.1117||24.0828|25.0054|24.277|24.0828|24.0343|24.277|24.0828|23.7915|23.7915|23.306|23.1603|22.8204|22.7233|22.0436|22.1407|22.6748|23.306|23.4031|23.306|23.0632|||22.869|22.7233|22.869|23.1117|23.2089|22.8204|22.6748|23.5487|22.5777|22.2378|22.8204|21.8493|22.7233|22.3349|22.4805|22.6262|22.1407|21.8493|22.0436|21.3638|21.3638|20.9268|20.3927|21.6551|22.8204|22.8204|23.0146|23.2089|23.4031|23.0146|23.0146|23.2574|23.306|23.5487|22.5777
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|0.0525|0.054|0.052|0.0475|0.0475|0.046|0.046|0.045|0.043|0.043|0.0415|0.044|0.044|0.0435|0.044|0.042|0.042|0.0405|0.0405|0.041|0.041|0.0395|0.039|0.039|0.0375|0.036|0.0355|0.036|0.037|0.036|0.035|0.035|0.0345|0.0335|0.034|0.033|0.0325|0.033|0.0325|0.0345|0.035|0.0345|0.0345|0.032|0.031|0.032|0.032|0.0325|0.0325|0.034|0.0355|0.033|0.034|0.0365|0.0395|0.0395|0.0405|0.042|0.042|0.0425|0.043|0.043|0.043|0.0435|0.044|0.044|0.044|0.039|0.038|0.0365|0.0375|0.0365|0.038|0.039|0.0385|0.0375|0.0375|0.034|0.049|0.0505|0.0505|0.049|0.049|0.0485|0.047|0.0475||0.049|0.048|0.0485|0.049|0.05|0.052|0.0305|0.053|0.052|0.053|0.053|0.053|0.053|0.0535|||0.0545|0.0545|0.0565|0.058|0.0575|0.056|0.0565|0.0565|0.0565|0.0575|0.0545|0.0535|0.0545|0.0525|0.052|0.0505|0.0515|0.048|0.052|0.056|0.0565|0.057|0.058|0.058|0.057|0.056|0.0555|0.0595|0.061|0.062|0.063|0.0635|0.063|0.063|0.0625|0.063|0.06|0.0615|0.063|0.0635|0.0635|0.064|0.065|0.064|0.0645|0.0655|0.0655|0.0655|0.0665|0.065|0.0645|0.0645|0.065|0.065|0.0645|0.065|0.065|0.0645|0.065|0.065|0.0645|0.064|0.0635|0.0635|0.064|0.0625|0.061|0.06|0.0595|0.06|0.0595|0.059|0.0585||0.0565|0.057|0.058|0.056|0.06|0.06|0.0595|0.062|0.0625|0.063|0.063|0.063|0.0625|0.0635|0.064|0.064|0.0645|0.0645|0.064|0.063|0.064|0.0625|0.063|0.0635|0.064|0.066|0.068|0.068|0.0645|0.065|0.064|0.065|0.0665|0.066|0.066|0.0665|0.0665|0.067|0.0665|0.0645|0.0635|0.0635|0.0625|0.0625|0.063|0.0635|0.0635|0.063|0.0675|0.0635|0.0645|0.0645|0.0645|0.065|0.066|0.067|0.068|0.0675|0.0675|0.069|0.071|0.0715|0.072|0.0745|0.0755|0.073|0.0725|0.0715|0.0705|0.07|0.07|0.071|0.0705|0.0695|0.0705
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP|22.65|22.6|22.9|23.05|23.25|23.5|23.95|24.25|23.9|23.3|23.8|23.5|24.3|24.8|25.75|26.2|27.4|29.2||29|28.3|26.9|24.9|23.55|23.15|22.7|22.4|22.35|21.85|21.65|21.65|22|21.9|21.9|22|22.05|21.9|22|22.3|22.65|22.7|22.85|22.6|22.95|22.9|23.6|24|||23.75|23.4|23.75|23.75|23.3|23.35|22.95|23.35|23.45|23.25|23.2|23.4|23.2|22.95|22.2|22.2|22.15|22.05|21.9|22.3|22.3|22.15|22.3|22.25|22.05|22.25|22.15|21.9|21.95|21.9|22.7|23.15|23.55|23.3|23.75|24.05|22.65||22.85|22.4|22.8|22.85|24.2|24|22.15|21.7|21.8|21.8|21.85|21.85|21.55|21.65|21.4|21.45|21.35||||21.3|21.15|21|21.2|21.5|21.15|21.15|21.5|21.55|21.7|21.75|21.7|21.65|21.85|21.55|21.95|22.4|22.25|22.25|22.2|22.45|21.9|21.9|||21.8|21.9|21.55|21.6|21.5|21.6|21.6|21.55|21.4|21.2|21.2|21.4|21.5|21.55|21.7|21.45|21.4|21.3|21.05|20.9|||||||||21.1|21.1|21.15|21.3|21.25|21.25|21.45|21.3|21.3|21.15|20.9||21.2|21|21.45|21.75|21.6|21.3|21.65|21.75|21.7|22.1|22.05|22.6|22.7|22.85|22.65|22.6|22.8|23.65|22.95|22.7|22.85|22.7|22.6|22.8|22.2|22.3|22.35|22.15|22.1|22.2|22.35|22.9|22.75|22.6|23.45|22.95|22.1|22.25|21.9|22.2|21.55|20.9|20.65|20.5|20.4|20.5|20.4|20.2|20.35|20.35|20.15|20.1|20.3|20.8|20.6|20.55|20.3|20.3|20.25||20.55|20.35|19.95|20.9|20.8|20.65|20.85|20.65|20.75|20.5|20.75|20.5|20.85|20.8|20.65|20.6|20.8|20.3|20.55|20.4
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP|14438|14574|14252|14572|14448|13518|12501|12772|13247|13500|13326|13339|13677|13752||12580|12552|12707|12660|12914|13054|13110|13288|13277|13800|13848|13417|13366|13199|12971|12928|12924|13306|13420|13200|13560|13395|13600|13751|13874|13862|14069|13732|13481|13576|13041|13497|13155|13961|14580|15001|15231||14700|14302|13574|12912|13842|13829|12838|12923|12818|13212|13236|12350|13015|14110|14040|13677|14130|14720|14631|14539|14685|15232|16296|16290|15575|15923|16276|16689|16681|16600|16778|17358|16837||16703||16900|17018|16984|17314|16700|16000|19856|19950|20098|20145|20000|19707|||19450|19853|20304|20114|20003|19601|19079|18400|17450|18975|19320|19261||19000|19040|19000|19416|20010|20600|20217|20479|20293|20072|20444|21041|21000|20804|21098|20855|19838|19300|18912|19826|20000|20170|21305|21279|21310|20970|20971|21625|21987|22868|22159|21128|22022|22750|21902|22200|21701|21000|22699|23600|23750|23623|23350|23400|23340|23940|23323|23516|24875|25203|25120|24000|23397|24001|25111||28655|27300|28500|||29289|29700|29944|29464|29214||28100|27800|28202|28300|27810|27458|28136|27547|28578|29286|31337|30754|29300|27594|26994|27000|26695|24968|24399|24250|24362|24722|23861|23321|23116|23411|25506|26600|27886|26817|26189|26900|26217|28420|28350|28805|29151|29733|29910|29803|28406|27811|30200|29655|29599|29505|27645|27211|28504|27600|30096|31159|33151|33000|32494|30811|30558|29934|28831|30425|31002|31109|37000|36629|37027|36003|34538|34338|33800
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP|0.675|0.64|0.62|0.64|0.63|0.635|0.65|0.66|0.635|0.635|0.645|0.605|0.59|0.58|0.58|0.57|0.565|0.57|0.58|0.58|0.59|0.585|0.575|0.565|0.55|0.55|0.55|0.565|0.565||0.525|0.51|0.495|0.485|0.49|0.485|0.48|0.475|0.47|0.465|0.465|0.465|0.46||0.46|0.455|0.46|0.46|0.465|0.465|0.465|0.465|0.46|0.46|0.46|0.46|0.455|0.455|0.46|0.46|0.46||0.455|0.46|0.465|0.46|0.46|0.46|0.445|0.445|0.445|0.45|0.45|0.455|0.455|0.465|0.465|0.46|0.46|0.465|0.46|0.46|0.46||0.46|0.465||0.47|0.465|0.46|0.465|||0.47|0.47|0.475|0.475|0.475|0.475|0.475|0.475|0.485|0.485|0.49|0.49|0.48|0.485|0.475|0.465|0.475|0.485|0.495|0.5|0.47|0.47|0.465|0.465|0.485|0.46|0.47|0.465|0.495|0.5|0.515|0.515|0.52|0.525|0.51|0.49|0.485|0.475|0.475|0.465|0.455|0.45|0.45|0.46|0.46|0.46|0.455|0.455|0.455|0.465|0.475|0.475|0.48||0.48|0.485||0.48|0.48|0.48|0.485|0.48|||0.48|0.465|0.465|0.46|0.46|0.465|0.465|0.465|0.46|0.46|0.455|0.45|0.445|0.44||0.45|0.45|0.44|0.445||0.445|0.44|0.44|0.445|0.455|0.445|0.46|0.465|0.46|0.465|0.46|0.455|0.47|0.485|0.485|0.48|0.48|0.485|0.48||0.475|0.46|0.455|0.455|0.445||0.45|0.455|0.46|0.46|0.46|0.455|0.45|0.45|0.445|0.44|0.435|0.435|0.425|0.455|0.465|0.43|0.425|0.405||0.405|0.41|0.415|0.405|0.395|0.4|0.4|0.405|0.415||0.43|0.435|0.44|0.44|0.44|0.43|0.415|0.43|0.425|0.435|0.44|0.445|0.455|0.46|0.45||0.47|0.47|0.47|0.48
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP|14.1|14.3|14.5|14.5|14.4|14.9|14.9|15|15.3|15.3|15.3||15|14.5|15|15.1|15|15.1|15|15.1||14.6||14.6|14.6|14.3|14.5|14.5|14.6|14.4|14.3|14.3|14.1|14|14|13.5|12.8|13.1|14.5|14.7|14.5|14.4|14.5|14.6|14.9|15.4|15.4|14.9|15|15.5|15.7|15.7|15.5|15.7|16.2|16|15.9|15.7|15.4|15.4|15.3||15.1|15.2|15.4|15.2|14.9|15|14.9|15|14.5|13.6|14.1|14.1|14|14.6|14.5|15.5|15.8|15.8|15.5|15.5|||15.2|15.5||16.2|16.5|16.2|16.2|16.2|16.1|16.2|16.5|16.5|16.5|||16.3|16|15.8|15.9||15.9|16.2|16.4|16.4|16.4|16.8|16.8|16.5|16.5|16.2|16.1|16.5|16.3|15.5|14.9|16.8|16.4|17.1|17.2|17.3|17.2|17.1||16.9|17|16.9|17.1|16.9|17.7|18|18|17.9|17.9|17.8|17.7|17.8|17.8|18|18|18.1|18.4|18.4|18.7|18.5|18.6|18.7|18.3|18.1|18.2|17.9|18.3|18.3|18.2|18.3|18.4|18|17.7|17.7|17.8|18.2|18|17.8|17.8|17.7|17.7|17.9|18.2||18|18|18.1|18.1|17.7|17.7|17.9|18.3|18.9|19.2|19.4|19.3|19.6|19.4||19.2|19.1|19.5|19.4||19.4|19.6|19.5|19.5|19.6|19.6|19.4|18.9|18.9|18.9|18.7|18.8|18.8|18.9|18.9|19.1|18.7|18.6|18.7|18.7|18.7|18.4|18.2|18.1|18|18|18.1|18|18.1||18.2|18.2|18.1|18.4|18|||17.9|17.8|17.7|17.5|17.4|17.4|17.4|17.3|16.9|16.7|16.3|16.5|17.5|17.9|17.6|18.2|18.3|18.3|18.5|18.5|18.7|18.9|19
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP|49500|49150|48350|49000|48600|48850|49700|47700|48400|49250||49900|49950|49400|49100|49800|49400|48400|47300|48350|48500|47700|48850|46450|46350|47500|49000|51500|51100|51100|51200|51400|52000|51800|50800|51700|50100|50500|51800|52000|52700|52000|51200|51900|56000|55500|55300|56700|57700|57500|58800|60100|61200|60600|61100|62400|63100|63200|63700|63800||63000|62200|62800|63100|62900||62600|63200|62200|62900|61300|60800|61600|62000|60500|59900|60900|61700|61100|60400|60400||61100|61900|61900||60700|59200|59500|60000|60100|61300|62300|60600|57900|57600|56100|55500|55700|55500|54700|56100|56600|58400|57000|57100|57900|57300|57100|57700|57100|57500|57900|59200|60200|60300|61200|60400|61500|61700|62800|66200|65800|65600|67000|66200|66500|66700||68800|69100|69200|70100|66400|65800|65500|66500|67800|68400|69400|69300|70200|70500|70800|69500|71000|72000|72600|73000|72700|73500|74200|74400|77100|||76100|77400|78200|78300|78200|78200|77600|79800|77900|80500|79100|78800|78100|77600|77700||78500|79400|80300|77200|77800|78300|78200|77200|78900|79500|79200|78100|77200|77200|76900|76100|76300|75900|76500|75800|77600|75200|74600|74600|74500|74600|73500|73200|73800|74300|74700|74900|73700|73900|73800|73900|74600|76700|79600|78600|79800|81100|83200|84700|82500|82500|80300|75200|72500|68900|70200|72800|71900|72400|72400|70700|75100|76800||75800|75200|75700|72000||71100|71600|70200|70700|71400|74100|72100|68500|69100|67200|66800|67800|68300|70600|
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP|34.05|34|34.1|34.25|34.2|34.15|34.7|34.3|34.05|34.1|34.5|34|34.75|35|38|38.1|38.4|38.2||38.2|38.9|39|39.8|39.8|39.4|39.15|38.8|40|39.85|39.7|40.05|40.85|41.05|41.45|41.7|42.1|42.4|42.75|45.05|45.45|45.2|44.6|43.35|43.2|42.95|42.75|43.7|||42.9|42.2|40.65|41.4|42.25|42.4|42.25|42.25|42.5|43.5|43|42.65|42.35|42.3|42.75|42|41.65|41.4|40.75|41.3|41.1|41.1|40.65|39.65|40.2|38.85|38.5|37.8|37.65|37.6|38.35|38.15|38.55|37.9|37.25|37.05|37.2||37.2|36.75|36.8|36.8|37.5|37.5|38.5|40.95|41.5|37.45|36.6|36.25|36.3|34.6|33.7|33.85|33.7||||34.1|34.3|34.1|34.05|35|35|35.1|35|34.5|34.35|34.35|34.05|34.35|34.85|34.15|34.25|35.5|35.8|36.5|34.2|34|33.9|33.6|||33.6|34.35|31.35|31.65|31.2|31.05|30.9|30.65|30.6|30.4|30.6|30.75|31.15|31|31.1|30.9|30.45|30.3|30.05|29.65|||||||||29.45|29.5|29.6|29.95|30|29.95|29.95|29.75|29.65|29.5|29.15||29.45|29.15|29.5|29.8|29.7|29.35|29.7|29.45|29.45|30.2|30.1|30.75|30.6|30.5|30.1|30.35|30.35|30.25|30.8|31.85|31.8|31.7|31.2|30.65|30.65|30.8|31.3|30.8|30.55|30.5|31.05|30.6|30.75|30.6|30.65|30.6|30.1|30.3|30.1|29.95|29.45|29.1|29|28.5|28.35|28|29.3|29.3|29.8|30.05|29.8|30.4|31.2|31.25|30.75|30.5|29.75|30.35|30.9||31.75|31.75|31.8|31.55|30.8|30.2|30.65|30.35|31.6|31.9|34.15|34|34.8|34.85|34.65|34.85|35.1|34.5|35.55|35.45
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP|0.051|0.052|0.0535|0.0535|0.052|0.0495|0.0495|0.0485|0.0485|0.0475|0.048|0.0475|0.047|0.0465|0.0465|0.047|0.047|0.047|0.0485|0.052|0.053|0.0525|0.053|0.0525|0.0515|0.051|0.0505|0.0525|0.0525|0.0535|0.0525|0.051|0.05|0.048|0.0485|0.048|0.048|0.048|0.0495|0.0505|0.05|0.05|0.05|0.0475|0.0465|0.0475|0.0475|0.049|0.0485|0.048|0.0485|0.049|0.05|0.05|0.0505|0.051|0.0505|0.0505|0.05|0.049|0.047|0.0465|0.0465|0.0465|0.0465|0.047|0.047|0.0465|0.0465|0.047|0.047|0.0465|0.0465|0.0475|0.047|0.0475|0.0475|0.0505|0.0525|0.053|0.0515|0.051|0.051|0.0505|0.0505|0.0495||0.0505|0.0495|0.049|0.0485|0.0485|0.0475|0.0405|0.048|0.0485|0.0485|0.048|0.0485|0.0475|0.048|||0.046|0.046|0.047|0.0465|0.0465|0.046|0.0455|0.045|0.0445|0.0455|0.045|0.044|0.0435|0.0465|0.0465|0.0465|0.0485|0.0465|0.0475|0.05|0.049|0.052|0.0515|0.051|0.051|0.051|0.0515|0.05|0.05|0.05|0.051|0.051|0.0505|0.0495|0.0495|0.0505|0.049|0.05|0.051|0.052|0.051|0.0515|0.0525|0.0515|0.0535|0.0525|0.0535|0.053|0.049|0.049|0.0485|0.049|0.049|0.049|0.049|0.048|0.048|0.048|0.047|0.0465|0.047|0.048|0.047|0.0475|0.0475|0.0465|0.05|0.048|0.048|0.0485|0.048|0.048|0.048||0.0475|0.0465|0.047|0.047|0.049|0.0475|0.047|0.0485|0.048|0.048|0.0475|0.0475|0.046|0.044|0.0465|0.047|0.047|0.043|0.0395|0.0395|0.039|0.039|0.0395|0.039|0.038|0.0375|0.037|0.0365|0.037|0.036|0.036|0.0365|0.0365|0.036|0.0355|0.0355|0.0355|0.036|0.036|0.0345|0.0345|0.0345|0.0345|0.0335|0.033|0.0335|0.034|0.0335|0.0335|0.0335|0.0335|0.0335|0.033|0.0325|0.0325|0.0325|0.033|0.0315|0.031|0.0305|0.031|0.031|0.0315|0.0315|0.031|0.032|0.032|0.032|0.032|0.032|0.032|0.0325|0.0325|0.0325|0.032
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|0.458|0.45|0.454|0.462|0.45|0.45|0.444|0.444|0.446|0.442|0.448|0.458|0.458|0.454|0.46|0.46|0.468|0.47|0.468|0.478|0.478|0.474|0.472|0.472|0.472|0.46|0.464|0.468|0.464|0.478|0.47|0.462|0.462|0.454|0.464|0.47|0.47|0.478|0.49|0.486|0.488|0.482|0.478|0.468|0.458|0.468|0.47|0.478|0.484|0.488|0.482|0.48|0.49|0.49|0.5|0.5|0.5|0.5|0.494|0.492|0.488|0.482|0.482|0.49|0.488|0.494|0.51|0.51|0.51|0.515|0.51|0.51|0.515|0.53|0.515|0.515|0.54|0.545|0.55|0.545|0.54|0.535|0.535|0.535|0.53|0.525||0.525|0.525|0.52|0.51|0.515|0.525|0.486|0.52|0.525|0.515|0.515|0.52|0.51|0.515|||0.51|0.51|0.515|0.515|0.52|0.51|0.51|0.525|0.53|0.53|0.53|0.53|0.53|0.545|0.55|0.545|0.535|0.525|0.54|0.545|0.52|0.525|0.515|0.51|0.5|0.488|0.525|0.525|0.525|0.53|0.525|0.52|0.515|0.51|0.5|0.496|0.496|0.5|0.51|0.5|0.5|0.5|0.505|0.505|0.5|0.492|0.505|0.5|0.49|0.49|0.47|0.468|0.47|0.478|0.476|0.478|0.48|0.48|0.478|0.474|0.474|0.478|0.478|0.484|0.478|0.474|0.47|0.468|0.458|0.454|0.454|0.454|0.454||0.446|0.45|0.458|0.466|0.47|0.466|0.476|0.484|0.478|0.48|0.484|0.488|0.488|0.488|0.488|0.488|0.49|0.494|0.49|0.484|0.478|0.456|0.452|0.458|0.464|0.46|0.456|0.46|0.466|0.46|0.466|0.464|0.46|0.46|0.464|0.466|0.46|0.458|0.454|0.45|0.448|0.448|0.454|0.45|0.454|0.454|0.456|0.464|0.46|0.46|0.466|0.468|0.468|0.468|0.466|0.458|0.458|0.444|0.446|0.44|0.446|0.446|0.454|0.464|0.464|0.464|0.468|0.46|0.468|0.464|0.478|0.478|0.478|0.48|0.478
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP|74.2656|73.586|75.6247|76.8867|75.0422|74.4597|73.8773|75.5|72.9|74.7|75.3|72.1|75.4|76.3|79.1|78.3|79.3|78.3||79.6|82.6|81.6|81.7|78.3|76|77.3|77.5|78.2|80.2|82|81.7|83.8|83.3|82|81.2|81.6|81.4|82.4|87.4|90.2|90.5|87.6|88.3|89.7|87.4|83.5|86.6|||89.1|89.8|89.8|88|87.5|86.2|85.5|84.5|82.5|83.4|82.2|80.9|84.2|85.1|84.7|81.8|79.2|77.6|76.3|75.7|76.4|75.3|76.3|76.3|75.4|72.4|72.4|71.4|70.2|70.4|72.7|72.5|73|72.5|74.3|74.2|74.4||74.6|72.3|70.4|70.8|72.8|72.1|73|73.8|75.5|77.5|79|79.5|81|80.7|77.7|80|77.4||||77.1|76|73|73.7|75.8|75.4|72.8|70.3|69|68.1|67.3|66.3|67.2|67.5|68.5|69.4|71.1|69.5|69.9|70|68.1|67.2|65.1|||66.1|67.4|67.1|68.1|68.4|68.3|66.8|67.3|65.3|64.3|65.3|65.8|66.3|64.8|64.9|65.8|65.3|64.5|64.8|63.6|||||||||62.2|60.7|61.3|61.6|62.7|60.9|61.5|60.3|59.8|57.8|56.6||57|55.3|56.1|57|57.1|56|57.6|57.8|58.1|58.8|59|59.6|60.1|59.8|57.7|58.9|58.4|58.4|60.8|62.7|62.4|62|61|60.7|61.5|62.5|62.6|62.4|62.2|63|63|62.7|60.4|59.5|57.5|56.7|55.6|56.3|55.7|55.2|54.5|53.9|54|54|53.1|52|55.6|55.4|56.3|57.6|57.2|58.1|58.2|58.7|54.5|56|54.1|54.2|54.5||53.5|53.1|53.3|52.4|50.6|49.5|51.1|50.7|52.2|54|57.2|56.6|58.7|60|59.7|61|60.9|59.2|60.1|59.6
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP|30000|29650|29650|29700|29800|29900|29500|29600|29550|29950||30350|30850|30350|29900|30000|30200|30600|29400|31350|31750|31850|31450|31300|30800|31950|32150|33150|33800|33500|33750|34000|34350|34700|34450|33700|33400|33850|34350|35500|35250|35600|35750|35800|35900|36100|34550|34400|35000|35750|35250|35100|34900|33250|32450|33050|33050|32900|33000|32650||32650|32650|32100|32300|32500||32900|32800|33300|33500|33350|33550|33500|32750|32300|32300|33100|33450|31500|31550|31450||31500|34100|33650||33600|32500|31900|32250|32500|32500|33000|33400|33450|33600|34200|32800|31350|30150|30200|30300|30300|30400|29950|29950|30000|30000|29700|29650|29050|29250|29200|29500|29600|29900|29650|29100|29550|29300|29000|30100|31050|31300|31600|31450|31200|30950||30900|30700|31250|31300|31300|31150|31150|31250|31350|31300|31750|31200|31300|31400|31650|31650|31900|32550|32700|32050|32150|31950|32450|33350|33150|||32500|31550|31800|31350|31300|31300|30800|30250|30100|30300|29750|29800|29750|29850|29950||30000|30550|30500|30300|30400|30000|29650|29900|30550|30550|30900|31050|30900|31150|31150|30550|31500|32300|32150|31850|31800|31500|31000|31450|31800|31950|31800|31900|31650|31750|31450|31350|31200|30750|30700|30600|30600|30150|30250|30500|30300|30300|34550|34450|34350|34650|33600|34150|34600|33800|33800|33600|33400|31400|30900|30550|32250|33400||34400|34350|34150|34150||33650|33950|34050|33800|34350|35850|36750|37350|37500|37350|37850|38450|38000|39350|
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP|50.8|50.6|50.6|51.1|51.4|51.1|52.1|53.4|53.2|51.6|52.1|52.4|51.5|51.3|50.6|50.5|50.7|50.1||50|50.7|50.7|50.6|50.6|50.6|50.8|51|51.5|52|51.6|51.8|52.3|56.4|55.9|55.6|56|56.1|57.8|58|58.4|58.6|58.3|58.2|58|57.8|57.7|57.8|||57.5|57.4|57.2|58|58.7|58.7|57.6|57.7|58.1|58.2|57.6|57.5|56.9|56.7|56.4|56.1|56.3|56.7|55.7|55.8|55.6|55.5|55.6|55.5|56.7|55.2|54.5|54.4|54.2|55|57.2|57.9|56.3|55.4|55.4|55.5|55.4||55.3|55|54.6|55.1|55.7|56.3|57.8|59|59.7|59.6|59.5|59.8|59.5|59.1|59.3|59.2|58.4||||58.9|58.5|58.4|58.5|59.1|58.8|58.8|58|57.5|57.4|56.8|56.7|57.5|57.5|56.8|58|59.1|59.5|60.4|60|58.6|58.1|58|||58.3|58|57.4|57.5|57.4|56.7|56.6|56.4|55.7|55.7|56.1|56.5|56.5|57.3|57.4|58|57.3|56.8|55.6|54.7|||||||||53.5|54|55|55.2|56.3|55|54.4|54.2|54.4|54.2|54.5||55|54.5|55|55.9|56|56.1|56.5|56.2|56|57.4|57.8|58.6|58.3|58.3|57.5|58.6|58.8|62.2|63.4|63.3|63.2|63.5|62.4|62.1|61.2|62.1|61.7|62|62.3|63|63|61.4|60.9|60.4|59|58.9|57.2|57.4|57|57.2|55|53.2|53.8|53.6|52.7|49.95|49.95|48.9|48.8|49.3|48.9|48.75|49.15|49.1|48.8|48.5|47.1|50|51.3||53.1|53.5|53.2|53.7|52.3|52|53.7|53.6|55.1|55.2|57.3|57.3|58.2|59.1|58.8|59.5|60|59|59.8|59.3
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP|2.05|2.03|2.11|2.12|2.12|2.13|2.12|2.13|2.12|2.13|2.13|2.15|2.13|2.12|2.1|2.11|2.12|2.14|2.11|2.15|2.17|2.15|2.11|2.11|2.1|2.1|2.08|2.08|2.04||2.02|2.04|2.07|2.01|1.96|1.94|1.94|1.94|1.93|1.94|1.94|1.94|1.9||1.93|1.93|1.91|1.89|1.8|1.77|1.76|1.76|1.76|1.77|1.77|1.77|1.72|1.7|1.72|1.75|1.75||1.78|1.78|1.83|1.83|1.83|1.82|1.82|1.83|1.87|1.92|1.92|1.92|1.93|1.98|1.98|1.99|1.98|1.99|2.03|2.03|2.04||2.03|2.02||2|2|1.99|2|||2.02|2.02|2.05|2.04|2.11|2.14|2.14|2.14|2.15|2.13|2.16|2.17|2.17|2.16|2.15|2.15|2.16|2.15|2.15|2.17|2.17|2.17|2.18|2.22|2.21|2.17|2.19|2.18|2.18|2.19|2.18|2.18|2.19|2.2|2.21|2.2|2.27|2.26|2.25|2.23|2.23|2.3|2.32|2.33|2.3|2.35|2.34|2.35|2.37|2.37|2.36|2.37|2.41||2.41|2.41||2.44|2.46|2.46|2.48|2.48|||2.48|2.49|2.48|2.49|2.48|2.48|2.51|2.51|2.5|2.58|2.58|2.59|2.61|2.64||2.61|2.58|2.64|2.63||2.62|2.59|2.57|2.56|2.57|2.57|2.56|2.58|2.59|2.59|2.61|2.6|2.6|2.58|2.56|2.57|2.56|2.56|2.5||2.55|2.52|2.48|2.48|2.48||2.49|2.47|2.48|2.49|2.5|2.48|2.48|2.46|2.46|2.46|2.46|2.47|2.47|2.45|2.5|2.5|2.48|2.45||2.44|2.44|2.42|2.42|2.4|2.4|2.54|2.56|2.55||2.6|2.59|2.59|2.57|2.52|2.57|2.58|2.56|2.54|2.54|2.57|2.6|2.6|2.6|2.58||2.55|2.63|2.64|2.64
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP|36.3|37|37|38.75|38.2|38.2|38.5|38.5|37.85|37.8|38.4|38.15|38.9|39.5|40.8|41.1|40.5|40.1||40.2|41.05|41.5|41.3|41.85|41.65|41.15|40.5|41.35|41.7|41.9|42.85|43.8|42.15|43.3|42.25|40.6|39.9|39.65|39.3|40.25|40|40.05|39.45|39.5|39.6|39.6|39.7|||40.1|40.05|40.7|40.65|40.75|41|41.45|40.55|40.3|41.05|41.4|41.2|41.8|42.2|41|39.8|39.25|39.05|38.3|38.5|38.1|38.05|37.75|37.55|37.15|37|36.7|36.4|36.4|36.6|37.05|36.65|37.5|37.3|37.2|37.4|37.6||37.55|36.45|36.35|36.35|37.1|37.35|38.1|39.05|38.9|39.2|39.1|38.95|38.6|38.7|38.65|39|39.25||||38.95|38.8|38.4|38.35|38.8|38.35|38.05|38.35|38|37.8|37.5|36.9|37.6|37.2|37.3|38.5|39.35|39.7|39.6|39.2|38.95|38.95|38.2|||38.5|38.65|38.35|39.2|39.5|39.1|39.25|38.7|38.65|38.5|38.8|38.55|37.8|38.9|38.9|38.6|39.05|38.6|36.85|36.7|||||||||36|35.8|36.05|36.5|37.15|37.2|37.15|38.1|38.05|38.4|37.15||37.3|36.3|37.45|38.25|37.55|37.4|38.25|37.7|37.3|38.05|37.8|38.25|37.85|38.3|38.85|38.65|39|38.5|40.35|39.9|36.45|35.5|35.3|34.6|33.5|33.65|33.95|33.7|33.7|33.7|34|34|33.75|33.85|33|33|33|33.05|32.7|32.4|32|31.7|31.75|31.55|31.8|31.5|32.3|32.05|32.4|31.95|30.85|31|32.25|33.1|32.7|32.7|31.5|32.65|33.1||33.9|33.95|33.45|32.35|32.1|31|30.85|30.05|31.35|31.55|33.6|33.2|33.85|33.95|33.7|34.2|34.55|34|34.85|34.55
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|80.2|80|79.8|80.2|80|80.2|80.2|80.1|77.6|77.1|77.2|76.6|80|80.8|80.7|85.5|86.2|86||87.2|87.8|88|89.7|90.7|93.2|93.1|94|96.5|96.8|96.9|99|100|99|97.7|98.6|98.2|95.4|94.9|96.4|97.6|97.6|97.9|96.3|95.7|95|96|97.2|||99|96|95.1|96.9|99.5|99.1|102|101|94.7|93.5|94|93.6|93.7|93.6|94.5|94.6|94.5|91.4|90.2|91.4|92.7|93.2|91.9|91.8|91|90.1|90|89.7|90.4|90.4|90.5|90|93.3|93.1|91.9|92.5|91.8||91.5|90.7|89.7|89.5|92.6|95.4|101|101.5|104|104.5|104|106.5|107.5|107|105|103|102||||103.5|102|99.9|102.5|109|111|110|105.5|105|105|103|101|106.5|103.5|102|103|107.5|108.5|103|99.7|91.7|91.2|91.8|||92.6|91.7|89.7|94.5|94.1|92.3|88.4|87.8|87.5|88.5|89.1|88.9|89.7|88.1|87.2|88.4|88|87.1|85.1|81.6|||||||||78.6|77.9|77.3|77.8|78.3|78.4|78.1|77|76.7|75.1|74.2||74.1|72.3|73.7|74.9|74.4|73.7|74.6|74|74.5|77.3|78.7|80.4|79.1|78.7|79.1|79.6|79.8|78.7|81|83|84.6|83.2|81.4|80.9|79.6|75.6|72.3|72.6|75.6|76.8|77.1|76.8|76.7|76.2|74.8|75.2|75.6|77.1|76.4|76.8|76.1|75.2|74.6|74.6|74.2|73.1|70.4|69.6|71.4|73.5|70.3|67.4|70|69.9|69.2|72.5|68.6|73.3|72.7||74.1|70.2|74.3|82|81|77.2|78.9|77.3|79.6|79.2|85.4|85.1|86.5|87.7|84.3|84.8|87.5|83.5|88.2|88.5
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP|1.81|1.8|1.77|1.76|1.75|1.76|1.76|1.8|1.8|1.77|1.8|1.77|1.85|1.89|1.87|1.87|1.88|1.97|1.88|1.9|1.86|1.85|1.79|1.77|1.75|1.7|1.63|1.69|1.69|1.68|1.65||1.7|1.74|1.73|1.74|1.72|1.71|1.72|1.73|1.75|1.75|1.74|1.73|1.7|1.66|1.63|1.63||1.66|1.69|1.75|1.78|1.75|1.74|1.72|1.76|1.8|1.81|1.82|1.79|1.78|1.72|1.71|1.71|1.7|1.73||1.74|1.76|1.82|1.86|1.87|1.88|1.87|1.9|1.92|1.95|1.99|2.03|2.01|1.98|1.96|1.92|1.87|1.95||1.99|1.97|1.95|1.95|1.98|2.03|2.06|2.12|2.18|2.12|2.06|1.92|1.94|1.85|||1.77||1.77|1.77|1.72|1.7|1.73|1.79|1.79|1.81|1.83|1.83|1.81|1.8|1.82|1.79|1.77|1.76|1.8|1.81|1.86|1.93|1.93|1.92|1.94|2.05|1.9|1.88|1.89|1.87|1.95|1.94|1.95|1.92|1.91|1.91|1.93|1.91|1.88|1.86|1.89|1.89|1.86|1.83|1.85|1.88|1.85|1.84|1.86|1.91|1.87||||1.82|1.78|1.81|1.78|1.78|1.78|1.77|1.78|1.82|1.81|1.82|1.84|1.78|1.72||1.72|1.76|1.78|||1.77|1.76|1.78|1.78|1.84|1.86|1.84|1.89|1.91|1.93|1.94|1.88|1.85|1.88|1.85|1.81|1.87|1.9|1.72|1.62|1.62|1.58|1.54|1.52|1.5|1.57|1.55|1.56|1.57|1.53|1.37|1.31|1.33|1.31|1.31|1.23|1.2|1.21|1.2|1.2|1.26|1.39|1.39|1.38|1.39|1.47|1.45|1.49|1.44|1.42|1.44|1.36|1.31|1.37|1.37|1.4|1.46|1.43||1.39|1.32|1.35|1.44|1.49|1.52|1.56|1.57|1.57|1.6|1.6|1.61|1.65|1.63|1.67|
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP|1.4804|1.4804|1.4902|1.5|1.4608|1.451|1.451|1.4412|1.451|1.4706|1.451|1.451|1.4412|1.4314|1.4314|1.4314|1.402|1.3922|1.3824|1.3725|1.402|1.4216|1.4216|1.4216|1.4314|1.4706|1.4804|1.4608|1.4412||1.4412|1.3725|1.3627|1.3529|1.3333|1.3235|1.3137|1.3039|1.3137|1.2941|1.2941|1.2941|1.2451||1.2059|1.3039|1.3431|1.3529|1.3627|1.3529|1.3529|1.3431|1.3333|1.3235|1.3431|1.3529|1.3627|1.3529|1.3431|1.3431|1.3431||1.3627|1.2647|1.2451|1.2451|1.2451|1.2353|1.2353|1.2451|1.2745|1.2745|1.2745|1.2843|1.3137|1.3333|1.3431|1.3333|1.3333|1.3333|1.3333|1.3431|1.3529||1.3431|1.3431||1.3627|1.3627|1.3627|1.3627|||1.3627|1.3627|1.3824|1.402|1.402|1.3922|1.3824|1.3824|1.3922|1.3922|1.3922|1.3922|1.4118|1.4412|1.4412|1.4216|1.4118|1.3922|1.4118|1.4216|1.4118|1.402|1.3725|1.3725|1.3922|1.3627|1.3627|1.3431|1.3922|1.4216|1.4314|1.4608|1.4804|1.4706|1.4804|1.4804|1.4902|1.4804|1.4902|1.4804|1.4902|1.4804|1.4608|1.4706|1.4706|1.4902|1.4902|1.5098|1.5392|1.5588|1.549|1.5686|1.5784||1.5784|1.5784||1.5686|1.5882|1.5882|1.5882|1.5686|||1.5686|1.5784|1.5784|1.5784|1.5686|1.5784|1.5784|1.5686|1.5686|1.5784|1.5686|1.5588|1.5588|1.549||1.5784|1.5882|1.598|1.5882||1.598|1.598|1.598|1.5882|1.5784|1.5882|1.598|1.6078|1.598|1.598|1.5784|1.5686|1.6078|1.5686|1.5686|1.6275|1.6373|1.6275|1.6373||1.6373|1.6275|1.5588|1.5392|1.5||1.7157|1.7255|1.7353|1.7353|1.7353|1.7353|1.7353|1.7353|1.7353|1.7255|1.7157|1.7353|1.7451|1.7353|1.7451|1.7549|1.7059|1.6765||1.6373|1.6373|1.6471|1.6471|1.6275|1.6275|1.6275|1.6471|1.6667||1.6961|1.7059|1.6667|1.6765|1.6569|1.7112|1.7307|1.7404|1.7404|1.7598|1.7501|1.7793|1.789|1.789|1.789||1.7793|1.7598|1.7598|1.789
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP|3.39|3.34|3.36|3.37|3.31|3.32|3.3|3.29|3.37|3.36|3.39|3.36|3.29|3.26|3.23|3.25|3.24|3.27|3.23|3.2|3.27|3.36|3.37|3.36|3.37|3.37|3.38|3.41|3.47||3.51|3.45|3.31|3.28|3.29|3.36|3.29|3.22|3.23|3.14|3.13|2.95|2.96||2.95|2.93|2.94|2.96|2.94|2.79|2.9|3|2.99|3.25|3.26|3.05|3|3.04|2.98|2.98|2.95||2.96|2.95|2.93|2.96|2.92|2.78|2.72|2.7|2.79|2.99|2.98|3.03|3.01|3.01|3|2.99|2.99|3.01|3|3.06|3.08||3.12|3.18||3.19|3.18|3.17|3.18|||3.19|3.22|3.23|3.34|3.42|3.48|3.44|3.41|3.39|3.36|3.42|3.45|3.42|3.42|3.41|3.37|3.26|3.24|3.23|3.33|3.36|3.36|3.32|3.3|3.2|3.12|3.29|3.21|3.29|3.4|3.5|3.68|3.89|3.92|3.87|3.92|3.9|3.82|3.8|3.8|3.8|3.76|3.94|3.95|3.96|4|3.94|3.91|3.95|4.04|4.03|4.06|4.05||4.07|4.08||3.98|4.03|4|3.99|4.08|||4.1|4.16|4.2|4.19|4.16|4.14|4|3.96|3.95|3.99|3.92|3.94|3.9|3.9||4.02|4.05|4|4.1||4.09|4.05|4.05|4.17|4.2|4.17|4.3|4.36|4.34|4.23|4.28|4.27|4.26|4.25|4.34|4.46|4.18|4.06|3.97||3.96|3.85|3.83|3.8|3.7||3.82|3.82|3.85|3.85|3.79|3.6|3.6|3.61|3.59|3.61|3.6|3.65|3.62|3.66|3.59|3.58|3.6|3.62||3.59|3.56|3.57|3.5|3.4|3.48|3.37|3.49|3.9||3.99|3.95|3.91|3.93|3.82|3.83|3.87|3.82|3.85|3.83|4.01|4.01|4.05|4.1|4.03||4.1|4|4.14|4.18
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP|70.4|70.6|70.8|70.8|70.8|70.9|71.4|71.2|71.2|70.8|72.1|73.8|77.5|78.6|80.5|78.3|76.3|76.8||77.6|77.3|78.8|76.4|76.3|76.1|76.6|76.5|78.1|79.6|77|76.5|78.2|80|79.2|80.3|81.9|81.5|83|84.4|85.5|87.3|86.2|86|84|84.8|83.5|87|||90.3|88.7|91.5|91.6|92.1|91.1|91.5|93|92.4|92.2|90.8|88.5|89.5|81.6|78.3|75|73.5|71|69.5|71.5|70.9|71.3|69.8|69|65.7|60.4|60.1|59|57.3|57|58.3|57.7|58.6|58.3|58.2|57.1|54.6||53.2|53.3|52.6|52.9|52.8|52.1|52|52.7|52.4|52|52.1|47.25|45.7|44.8|41.55|39.65|38.75||||39|38.85|38.4|38.3|39.2|38.75|38.7|38.9|38.5|38.55|38.65|38.2|39.65|39.8|39.85|40.2|40.6|40.75|40.3|39.5|39.35|39.15|39.1|||39.6|39.65|38.6|39.55|38.9|38.25|37.65|37.9|36.55|35.85|35.35|35.6|35.5|35.25|35.4|35.55|35|34.85|34.95|34.35|||||||||33.8|33.8|34.15|33.75|33.9|34.35|34.35|34.15|34.1|34.1|33.7||33.7|33.35|33.6|34.05|33.75|33.15|33.55|33.5|33.2|34.5|35.9|36.75|36.15|36.05|36.8|37.55|37.1|36.7|36.8|37.55|36.75|36.2|35.85|35.95|35.35|36.1|36.1|35.55|35.35|35.3|35.2|35.25|35.25|35.4|35.2|35.9|37.3|37.8|37.85|37.75|37.85|37.55|38.1|36.45|36.25|35.95|35.4|35.05|35.7|36.2|35.55|35.45|36.2|35.85|35.55|36.8|35.95|37.6|38||38.5|38.5|37.9|37.7|37.35|38|39.2|40.15|39.6|38.85|40.15|39.85|39.2|38.4|38.1|37.7|37.5|36.2|36.65|36.4
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP|748|759.2|754|764|766.95|764.15|772|774.55|753.05|725.15||725|752.336|743.127|742.781|732.73|761.445|784.071|779.219|769.713|776.001|757.584|750.801|747.533|758.524|764.911|758.475|753.92|760.604|762.881|771.842|776.397|759.515|746.593|743.672|756.098|720.947|721.343|715.402|713.966|710.996|720.898|726.839||730.255|719.957|698.668|685.4|704.56|718.076|714.461|733.077|744.117|713.521|704.015|710.996|709.461|703.52|698.668|697.827|695.599|670.844|676.142|670.646|669.359|672.23|660.398|658.467|653.516|658.962|655.497|655.051|669.458|674.854|695.599|698.074|683.221|659.012|666.24|648.565|643.614|648.813|639.208|654.457|659.012|659.012||653.813|641.238|627.524|623.811|628.861|626.435|636.733|633.713|619.405|636.04||636.188|636.683|633.861|633.911||631.732|617.523||637.97|629.653||622.573|604.453|618.315|595.343|593.264|597.274|584.204|573.46|582.818|563.559|577.966|560.44|569.648|589.254|599.354|569.5||571.827|572.371|554.35|527.021|536.279|544.597|558.162|556.479|559.449|576.381|571.827|563.955|553.756|552.271|543.31|554.697|604.899|607.968|603.116|603.958|598.759|625.445|618.91|609.948|618.86|604.998|614.206||621.335|616.88|615.84|622.821|636.188|623.91|611.929|611.434|609.948|627.376|633.069|629.306|636.188|634.208|637.178|655.397|653.516|662.824|660.101|644.258|646.585|658.665|626.781|631.386|683.271|684.756|698.124|682.33|673.369|672.28|699.559|682.726|670.399|665.101|669.458|664.854|673.32|677.33|664.656|657.972|646.09|668.369|668.765|632.821|623.91|629.257|619.207|618.612|605.245|595.937|589.155|596.581|585.343|552.023|550.587|574.302||549.548|545.587|545.636|544.597|539.992|545.339|526.378|519.496||500.583|503.554|502.019|494.939|504.148|511.079|501.128|506.326|501.029|494.692|512.614|521.031|534.695|524.1||530.586|522.862|512.911|512.961|507.515|482.76|473.948|508.01|527.764|524.397|529.843|519.941|529.942|535.487|521.278|512.169|505.287
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP|1528|1522.2|1522|1543.45|1546|1541|1532|1521.95|1515.1|1511.05||1499.05|1510.1|1502.45|1480|1466.4|1472|1479|1480.05|1492|1492|1490|1490|1527.75|1485.05|1485.1|1485|1478.65|1486.35|1484.4|1471.1|1474|1620.45|1615.75|1589.4|1551|1546.05|1576|1599.15|1595.1|1594.05|1601.95|1584.6||1586.05|1590.8|1554.05|1540.05|1566.05|1609.05|1568.05|1562.35|1559.6|1542|1508|1500|1486.25|1452|1476.6|1521.75|1490.65|1477.75|1462.45|1442.85|1406.25|1421|1427.35|1427|1446|1431.9|1409.15|1390|1355|1372|1365|1372.25|1298|1280.25|1278.5|1277|1285|1281.05|1265|1255.05|1253|1266.55||1259.1|1238.5|1238|1249|1241.8|1237|1248.2|1265.95|1241.75|1251.05||1252.7|1209|1212|1250.35||1275.05|1321.1||1345|1353||1343|1316.6|1295.05|1300.8|1316.3|1325|1320|1266.55|1272|1232.7|1271|1311|1318.2|1282.3|1292.7|1302.5||1318|1314.05|1311|1336|1321.2|1295.9|1324.2|1303|1292.05|1328|1316.7|1292|1255.75|1233|1222.5|1247.2|1234|1168.05|1170.85|1167|1177.25|1166.1|1193|1190|1165.9|1157.35|1176.4||1232.25|1148.1|1136.2|1161.25|1170.05|1186|1185|1193.2|1183.6|1182.7|1182.05|1185.6|1185|1185.05|1195.75|1210|1212|1215|1205|1193.1|1201.1|1195.3|1149|1150|1203.9|1249|1251.6|1282.55|1281.05|1284|1291.1|1296|1283.65|1290|1292.2|1320|1332.55|1332.25|1343.35|1332.5|1303.8|1300.05|1292.2|1286|1280.25|1300.1|1315|1311.8|1308|1315|1312.75|1311|1305.8|1285.3|1275|1296.9||1300|1316.6|1320|1324.4|1311|1306|1302.05|1313.15||1316.25|1326.05|1296.65|1361.8|1365.1|1375.4|1370.05|1385|1379.75|1382.7|1372.2|1356|1363.05|1380||1368|1327.2|1320.2|1331|1322.9|1285|1230.3|1332.55|1388.1|1395.1|1415.8|1415|1412.85|1440|1446.05|1465.3|1470.2
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP|0.89|0.92|0.97|0.99|0.99|1|1.05|1.15|1.15|1.15|1.16|1.16|1.17|1.2|1.2|1.2|1.23|1.23|1.23|1.24|1.25|1.25|1.21|1.21|1.2|1.18|1.16|1.16|1.16|1.15|1.15||1.16|1.17|1.16|1.15|1.14|1.16|1.16|1.17|1.17|1.17|1.17|1.16|1.17|1.16|1.16|1.14||1.17|1.16|1.19|1.2|1.19|1.18|1.17|1.17|1.18|1.17|1.15|1.19|1.19|1.18|1.16|1.16|1.14|1.15||1.18|1.2|1.21|1.21|1.22|1.23|1.23|1.24|1.24|1.26|1.27|1.28|1.29|1.3|1.29|1.28|1.26|1.3||1.31|1.31|1.31|1.31|1.31|1.3|1.3|1.29|1.3|1.3|1.3|1.29|1.29|1.28|||1.28||1.28|1.27|1.3|1.29|1.29|1.29|1.28|1.29|1.42|1.43|1.42|1.41|1.43|1.42|1.4|1.39|1.41|1.41|1.45|1.46|1.48|1.49|1.48|1.48|1.45|1.44|1.43|1.45|1.46|1.45|1.45|1.45|1.45|1.44|1.45|1.47|1.46|1.47|1.47|1.46|1.48|1.48|1.5|1.55|1.52|1.48|1.5|1.55|1.51||||1.49|1.47|1.47|1.46|1.47|1.42|1.4|1.42|1.43|1.41|1.41|1.41|1.39|1.35||1.32|1.35|1.37|||1.37|1.36|1.35|1.37|1.39|1.39|1.37|1.39|1.41|1.42|1.41|1.36|1.36|1.39|1.38|1.34|1.34|1.32|1.29|1.25|1.25|1.25|1.25|1.25|1.27|1.27|1.27|1.28|1.28|1.25|1.18|1.15|1.18|1.17|1.17|1.16|1.14|1.13|1.13|1.13|1.17|1.2|1.19|1.19|1.2|1.27|1.28|1.3|1.3|1.27|1.27|1.26|1.26|1.25|1.23|1.21|1.24|1.23||1.21|1.23|1.26|1.28|1.32|1.33|1.37|1.37|1.38|1.4|1.4|1.44|1.47|1.47|1.49|
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP|0.77|0.76|0.76|0.77|0.76|0.75|0.75|0.75|0.76|0.77|0.78|0.77|0.79|0.8|0.81|0.81|0.82|0.84|0.83|0.84|0.84|0.86|0.82|0.8|0.8|0.79|0.78|0.8|0.81|0.83|0.84||0.85|0.86|0.85|0.86|0.86|0.86|0.86|0.88|0.89|0.89|0.89|0.89|0.9|0.9|0.9|0.9||0.91|0.92|0.92|0.92|0.91|0.92|0.92|0.92|0.93|0.92|0.92|0.92|0.92|0.89|0.88|0.94|0.95|0.95||0.95|0.95|0.95|0.96|0.96|0.97|0.97|0.99|0.98|0.99|1|0.99|1|0.97|0.96|0.96|0.94|0.94||0.93|0.93|0.92|0.93|0.94|0.95|0.95|0.96|0.97|0.98|0.96|0.94|0.94|0.93|||0.93||0.95|0.95|0.95|0.95|0.95|0.95|0.97|0.99|1|1|0.99|0.99|0.98|0.98|0.98|0.98|0.98|0.98|1|0.99|0.99|1.01|1|0.98|0.97|0.97|0.99|1|1.02|1.02|1.03|1.02|1.02|1.01|1.01|1.03|1.02|1.03|1.04|1.04|1.04|1.04|1.05|1.06|1.05|1.04|1.05|1.07|1.05||||1.04|1.03|1.03|1.03|1.02|1|1.01|1.02|1.02|1.03|1.03|1.04|1.02|0.98||0.99|0.98|0.98|||1.01|1.01|1.01|1.02|1.02|1.01|1|1|1|1|0.98|0.95|0.95|0.94|0.93|0.91|0.92|0.9|0.87|0.82|0.82|0.82|0.82|0.81|0.81|0.84|0.84|0.84|0.85|0.84|0.79|0.78|0.77|0.78|0.76|0.74|0.73|0.72|0.71|0.71|0.74|0.76|0.75|0.74|0.74|0.79|0.78|0.79|0.78|0.79|0.79|0.77|0.77|0.79|0.79|0.8|0.83|0.83||0.79|0.79|0.78|0.78|0.8|0.81|0.84|0.84|0.84|0.85|0.87|0.88|0.92|0.93|0.94|
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP|96.2|95.5|96.1|95.6|95.2|95.2|96.1|95.1|96|93.7|93.2|92.1|92.6|92.7|93.5|93.4|91.8|91.7||92.6|93.3|93.4|93.5|93.4|92.9|92.7|93|92.9|93|91.4|91.1|90.7|90.9|91|91.2|91.5|91.1|90.2|90.4|90.5|90|92.2|94|95|94.5|93.8|93.5|||93|93|92.1|95|95|92.3|92|92.4|93|92.6|91.9|91|90.9|90.8|89.6|89.4|89.5|89.1|89.8|90.1|90.7|91.5|91.8|91.5|91|91.5|92.2|90.1|91.5|91.2|94|93.6|97|96.6|96|92.6|91||89.3|89.6|89|88.2|91.3|91.2|91.2|93.4|92.6|91.1|86.3|84.4|84.3|84.7|84.7|84.1|83.6||||82.3|82.4|82.2|82.2|82.2|81.8|82.7|82.4|81.8|81.4|81.8|81.4|82.2|81.6|81|83.1|84.3|83.5|83.4|83.5|82.4|82.2|83.1|||79.4|79.1|78.8|78.8|78.8|78.6|78.8|78.7|78.6|78.5|79|79.5|79.7|79.5|79.5|79.1|79|78.8|78.8|78.7|||||||||78.5|78.4|78.4|78.5|79|78.6|78.3|78.1|78.1|78|78||77.7|77.6|77.9|78|77.8|77.7|77.1|77|77.3|77.1|76.9|76.9|77.3|77.7|77.6|77.8|78|78|78|78.7|79|79|78.8|77.6|77.7|78|77.7|77.4|77.3|77.5|77.2|77.1|77.3|77.3|77.2|76.8|77.1|77.5|77.6|76.6|76.3|76.1|75.9|75.5|75.4|75.7|75.8|75.3|74.8|75.3|75|74.3|77.4|77.4|77.2|77.7|77.5|77.4|77.5||78.5|78.6|78.8|78.6|78.8|78.2|78.5|78.1|79.2|79.2|79.5|79.4|79.6|80|80|79.7|80.3|79.8|79.9|80
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP|50300|48650|48300|48850|50200|50800|51100|48300|46450|47900|59500|56000|55100|55600|56900|55600|55300|56100|56900|56900|57300|56200|54700|52600|52300|52900|53400|51300|50800|50600|50200|50400|50400|51600|52500|51400|51200|50800|51900|52500|53000|52000|48800|48950|49750|48700|48250|49000|45200|43650|43150|42600|43200|43900|42150|41400|41150|40650|40100|40200||40150|39100|39100|39650|40900||42000|41900|41400|41600|41100|40750|40800|39950|40100|40250|40950|41150|40950|41000|41100||42100|42200|39600||39550|39900|34500|34700|34950|34200|34300|35150|34900|35100|35200|34900|35050|34750|34950|35300|35400|36100|35200|33850|33850|33850|33400|33300|33350|33800|33550|33750|34300|33850|33800|33500|34500|34300|34750|36100|37150|37400|37950|37850|38100|37700||37000|36000|36600|37100|37250|37950|37300|36100|35550|35050|34500|34100|34100|34400|34250|34600|34350|34700|35000|34650|34400|34400|34200|33600|33150|||32750|32750|33000|33250|33600|33750|33250|33150|32900|32750|32850|33050|32550|31900|33000||33550|34100|34450|34250|34400|35200|34300|34700|35100|35000|35550|35600|35000|34850|34550|34650|35300|35350|35750|35800|36200|35350|34150|34200|34100|34000|33850|33800|33650|34400|34550|35250|35450|34700|34500|34150|34150|34050|33750|33450|33800|34250|34150|34100|34200|34300|34000|33950|33600|33250|33300|33600|33650|33000|33400|33150|33400|33300||33750|33600|33000|34250|34200|33150|33850|34000|36450|37100|39550|40450|40950|41650|40650|40300|39650|39200|39950|
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP|0.255|0.241|0.216|0.225|0.22|0.22|0.22|0.231|0.219|0.239|0.217|0.215|0.217|0.23|0.205|0.239|0.265|0.275|0.27|0.265|0.27|0.265|0.28|0.28|0.275|0.275|0.28|0.28|0.285|0.29|0.285||0.285|0.275|0.275|0.26|0.27|0.275|0.275|0.285|0.29|0.285|0.27|0.275|0.25|0.247|0.255|0.27||0.28|0.3|0.28|0.285|0.27|0.25|0.226|0.221|0.216|0.216|0.215|0.222|0.218|0.189|0.216|0.217|0.184|0.166||0.165|0.158|0.15|0.142|0.146|0.15|0.151|0.155|0.154|0.161|0.16|0.152|0.153|0.157|0.161|0.16|0.158|0.166||0.166|0.163|0.166|0.175|0.19|0.177|0.142|0.17|0.17|0.17|0.17|0.17|0.17|0.17|||0.17||0.17|0.17|0.163|0.163|0.164|0.165|0.165|0.161|0.155|0.17|0.173|0.181|0.19|0.186|0.18|0.176|0.205|0.33|0.34|0.34|0.355|0.36|0.35|0.365|0.365|0.36|0.375|0.405|0.405|0.415|0.43|0.43|0.425|0.425|0.395|0.405|0.43|0.405|0.405|0.4|0.41|0.41|0.42|0.41|0.405|0.405|0.405|0.405|0.4||||0.395|0.395|0.415|0.415|0.425|0.425|0.42|0.43|0.445|0.425|0.41|0.415|0.43|0.41||0.43|0.42|0.44|||0.455|0.46|0.445|0.45|0.455|0.49|0.43|0.43|0.46|0.425|0.395|0.39|0.405|0.405|0.405|0.405|0.37|0.365|0.39|0.41|0.46|0.5|0.46|0.5|0.5|0.5|0.52|0.52|0.54|0.46|0.4|0.4|0.4|0.4|0.36|0.34|0.34|0.34|0.34|0.34|0.34|0.36|0.36|0.36|0.34|0.38|0.36|0.38|0.38|0.38|0.36|0.36|0.36|0.34|0.3|0.3|0.3|0.32||0.32|0.34|0.34|0.34|0.36|0.36|0.38|0.38|0.4|0.44|0.42|0.5|0.62|0.62|0.64|
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP|10.66|10.62|10.46|10.5|10.5|10.38|10.48|10.76|10.72|10.9|11.04|10.98|11.26|11.42|11.4|11.36|11.48|11.56|11.4|11.46|11.6|11.56|11.42|11.22|11.3|11.08|10.88|10.96|10.82|10.74|10.9||10.92|10.86|10.8|10.82|10.84|10.86|11.04|11.22|11.26|11.38|11.18|11.12|11.08|10.82|10.78|10.7||11.1|11.14|10.98|10.86|10.7|10.92|10.86|10.92|11.02|10.88|10.76|10.78|10.64|10.3|10.26|10.74|11.08|11.2||11.2|11.34|11.64|11.74|11.86|11.88|11.8|11.98|11.78|11.92|12.38|12.2|12.24|12.18|11.7|11.3|11.24|11.36||11.42|11.12|11|11.02|11.12|11.1|11.1|11.1|11.3|11.1|10.96|10.9|10.92|10.74|||10.68||10.66|10.56|10.36|10.22|10.26|10.2|10.18|10.3|10.3|10.34|10.22|10.16|10.3|10.24|10.28|10.22|10.26|10.28|10.6|10.54|10.64|10.44|10.22|10.28|10.06|10.06|10.1|10.18|10.28|10.32|10.5|10.38|10.48|10.5|10.52|10.6|10.52|10.5|10.48|10.56|10.54|10.42|10.64|10.78|10.6|10.5|10.54|10.66|10.58||||10.32|10.18|10.26|10.24|10.26|10.14|10.12|10.04|10.16|10.14|10.1|10.12|9.96|9.55||9.58|9.52|9.51|||9.47|9.46|9.41|9.36|9.44|9.58|9.54|9.63|9.56|9.53|9.34|9.31|9.23|9.2|9.08|8.93|9.01|9.01|8.86|8.67|8.88|8.6|8.53|8.48|8.39|8.52|8.48|8.54|8.42|8.4|8.17|7.96|8.08|8.07|7.98|7.89|7.74|7.65|7.62|7.56|7.66|7.96|7.9|7.84|8.03|8.4|8.28|8.35|8.33|8.21|8.32|8.25|8.26|8.33|8.4|8.52|8.7|8.59||8.45|8.3|8.3|8.58|8.86|9.1|9.37|9.5|9.68|10.3|10.26|10.4|10.46|10.46|10.64|
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP|5322.8999|5178.1001|5092.8999|4914.1001|4863|4718.2002|4220|4096.5|4088|4083.7|4995|4177.3999|4117.7998|4058.2|4075.2|4083.7|4343.5|4241.2998|3709|3713.2|3721.7|3483.3|3453.5|3232|3193.7|3372.6001|3325.7|3368.3|3355.5|3415.1001|3457.7|3500.3|3534.3999|3555.7|3555.7|3487.5|3470.5|3436.3999|3585.5|3755.8|3802.7|3836.7|3802.7|3789.8999|3866.5|3789.8999|3747.3|3768.6001|3811.2|3777.1001|3772.8|3738.8|3760.1001|3747.3|3794.1001|3798.3999|3832.5|3789.8999|3841|3896.3||3870.8|3849.5|3836.7|3832.5|3751.6001||3768.6001|3794.1001|3819.7|3832.5|3811.2|3764.3|3751.6001|3747.3|3743|3823.8999|3853.8|3785.6001|3751.6001|3755.8|3845.2||3751.6001|3755.8|3726|4395|3743|3704.7|3755.8|3751.6001|3738.8|3743|3806.8999|3879.3|3875|3926.1001|3968.7|3921.8999|3960.2|3883.6001|3887.8|3943.2|3934.7|4049.6001|4062.3999|4028.3|4028.3|4019.8|4002.8|3896.3|3836.7|3866.5|3845.2|4117.7998|4207.2002|4122|4190.2002|3866.5|3734.5|3717.5|3904.8999|3968.7|4045.3999|4105|3913.3999|3879.3|3862.3|3832.5||3943.2|3892.1001|4002.8|3964.5|3934.7|4036.8999|3990|4019.8|3734.5|3700.5|3768.6001|3760.1001|4002.8|4024.1001|4036.8999|3956|3981.5|4053.8999|4053.8999|3964.5|3892.1001|3904.8999|3977.2|4015.6001|4024.1001|||4011.3|3964.5|3964.5|3990|3994.3|3977.2|3981.5|3875|3798.3999|3806.8999|3815.3999|3811.2|3772.8|3640.8|3674.8999||3747.3|3947.3999|4011.3|3964.5|3994.3|4160.3999|3998.5|3875|4036.8999|4249.7998|4266.7998|4258.2998|4266.7998|4258.2998|4232.7002|4220|4266.7998|4377.5|4428.6001|4411.6001|4428.6001|4360.5|4343.5|4377.5|4547.8999|4539.2998|4403.1001|4317.8999|4403.1001|4564.8999|4564.8999|4564.8999|4581.8999|4522.2998|4505.2998|4445.7002|4505.2998|4394.6001|4249.7998|4211.5|4254|4317.8999|4249.7998|4309.3999|4394.6001|4445.7002|4394.6001|4411.6001|4411.6001|4343.5|4317.8999|4334.8999|4181.6001|4258.2998|4300.8999|4164.6001|4220|4232.7002||4513.7998|4513.7998|4513.7998|4539.2998||4428.6001|4479.7002|4471.2002|4735.2002|4837.3999|5075.8999|5084.3999|5161|5118.5|5178.1001|5118.5|5169.6001|5195.1001|5339.8999|
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP|58725.5|59411.8008|60392.1016|60000|59313.6992|58529.3984|60294.1016|60294.1016|62745.1016|65294.1016|67600|66176.5|66568.6016|64117.6016|53431.3984|53431.3984|52941.1992|54019.6016|52451|52451|51862.6992|51176.5|50294.1016|48921.6016|47745.1016|50490.1992|52058.8008|52647.1016|52745.1016|52058.8008|51666.6992|52941.1992|51666.6992|51666.6992|52058.8008|52451|52745.1016|52549|53921.6016|55294.1016|55490.1992|55784.3008|54803.8984|54215.6992|52451|51862.6992|51274.5|50588.1992|50784.3008|50294.1016|50588.1992|50490.1992|51274.5|51372.5|51862.6992|51960.8008|51470.6016|52156.8984|52352.8984|53333.3008||54509.8008|54902|54411.8008|53725.5|54411.8008||54705.8984|55000|55490.1992|55588.1992|54607.8008|54411.8008|54313.6992|53725.5|53529.3984|54019.6016|54019.6016|54607.8008|54117.6016|54411.8008|54902||54117.6016|53921.6016|53431.3984||52941.1992|52941.1992|52549|52156.8984|53921.6016|53921.6016|54705.8984|55392.1016|56176.5|57549|56960.8008|56372.5|55882.3008|54215.6992|54019.6016|55980.3984|55784.3008|54607.8008|53333.3008|53431.3984|52549|52254.8984|51960.8008|50980.3984|51568.6016|53039.1992|53529.3984|54019.6016|55294.1016|54215.6992|54215.6992|54117.6016|55294.1016|55784.3008|57745.1016|58921.6016|57941.1992|57843.1016|58333.3008|58137.1992|58137.1992|57745.1016||58137.1992|58823.5|60392.1016|59019.6016|62254.8984|61470.6016|61176.5|60882.3008|61078.3984|61078.3984|62941.1992|62254.8984|62254.8984|61372.5|61568.6016|62058.8008|62549|62745.1016|63039.1992|62647|61960.8008|61960.8008|60980.3984|60294.1016|60000|||59902|59019.6016|59607.8008|60000|61470.6016|59411.8008|59509.8008|59509.8008|59019.6016|58725.5|58921.6016|59803.8984|59313.6992|57745.1016|57745.1016||58627.3984|60098|60073|60265.3008|60169.1016|60361.3984|57958.5|57670.1016|58631.3008|59592.3984|60842|60938.1016|60265.3008|60073|59400.1992|58342.8984|57670.1016|58246.8008|58439|57766.1992|58439|58150.6992|57574|57670.1016|57958.5|57958.5|57381.8008|58342.8984|58823.5|59400.1992|58727.3984|58150.6992|57766.1992|57381.8008|58150.6992|57670.1016|57958.5|56036.1016|54786.6016|53441|53056.5|53056.5|51903.1016|51422.5|50365.1992|50173|47385.6016|47385.6016|47866.1992|47289.5|46616.6992|47625.8984|46808.8984|45655.5|45511.3008|45271|46760.8008|47097.3008||47962.3008|48539|47577.8008|47866.1992||47097.3008|47145.3008|46520.6016|46712.8008|46712.8008|48827.3984|49884.6016|51518.6016|51710.8984|51903.1016|53056.5|53633.1992|52960.3984|52095.3008|
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP|15.98|15.85|15.71|15.58|15.7|15.68|15.63|15.8|15.82|15.92|15.95|16.04|16|16|16.14|16.06|16|15.8|15.68|15.9|16.34|16.4|15.92|15.816|15.664|15.728|15.848|||15.672|15.648|15.496|15.488|15.456|15.24|14.976|14.44|14.44|15.064|14.848|14.84||||||14.728|14.728|15.2|15.28|15.448|15.384|15.904|15.864|15.872|15.744|15.84|15.84|15.624|15.648|15.8|15.48|15.432|15.128|15.128|15|14.8|14.8|14.832|14.72|14.4|14.56|14.72|14.576|14.656|14.736|14.92|14.976|15.136|14.72|14.816|14.344|14.2||14.224|14.168|14.128|14.528|13.96|13.864|||||13.912|13.536|||13.44|13.536|13.472|13.384|13.376|13.608|13.936|14.04|13.6|13.384|13.328|13|12.656|13.2|13.2|13.144|13.376|13.28|12.56|12.288|12.4|12.408|13.68|13.2|14.888|15.36|15.128|15.416|15.6|15.616|15.888|16|15.84|16.032|15.568|15.44|15.288|15.36|15.44|16.16|16.56|15.928|15.928|15.128|15.144|14.328|14.32|14.56|14.32|14.016|14.248|14.72|14.888|15.448|15.368||15.328|14.56|14.496|14.272|14.216|14.32|14.52|14.048|14|13.48|13.688|14.16|14.88||14.88|14.08|14.456|14.168||14.152|14.176|14.16|13.84|13.464|13.888|13.728|13.944|14.016|14.24|14.6|14.48|14.416|13.704|14.16|13.84|13.48|12.72|12.68|12.448|12.024|11.44|11.24|11.144|11.272|10.896|10.888|10.624|10.64|10.696|10.72|10.6|10.536|10.6|10.88|10.656|10.4|10.512|10.392|10.4|10.32|10.36|10.6|10.16|10.216|10.208|9.912|9.68|9.712|9.784|9.68|9.68|9.792|9.592|9.224|9.12|8.96|9|9.2|9.24||9.28|9.2|8.96|8.92|9.152|9.32|9.536|9.568|9.464|9.512|9.8|9.8|9.44|9.56|10|10.04|10.43|10.46
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP|3.02|3.07|3.83|3.84|3.75|3.64|3.6|3.66|3.65|3.77|3.67|3.52|3.7|3.76|3.78|3.73|3.94|3.95|4.02|4.07|3.91|3.92|3.89|3.95|3.97|3.96|3.85|3.83|3.88|3.76|3.74||3.87|3.8|3.79|3.82|3.83|3.85|4.01|4.06|4.12|4.02|3.98|3.78|3.66|3.54|3.42|3.43||3.5|3.53|3.63|3.68|3.62|3.56|3.33|3.28|3.22|3.2|3.2|3.15|3.23|3.16|3.14|3.05|3.05|3.11||3.16|3.18|3.33|3.42|3.38|3.45|3.43|3.45|3.48|3.53|3.62|3.64|3.62|3.59|3.6|3.57|3.51|3.66||3.57|3.52|3.46|3.39|3.42|3.31|3.32|3.41|3.41|3.36|3.29|3.31|3.28|3.27|||3.2||3.23|3.29|3.21|3.13|3.13|3.11|3.13|3.15|3.1|3.06|3.03|3.04|3.07|3.08|3.1|3.05|3.1|3.17|3.36|3.35|3.44|3.45|3.42|3.41|3.34|3.34|3.35|3.36|3.43|3.39|3.46|3.44|3.44|3.46|3.45|3.43|3.5|3.52|3.53|3.57|3.59|3.56|3.66|3.66|3.53|3.55|3.69|3.73|3.72||||3.69|3.67|3.62|3.61|3.61|3.6|3.66|3.68|3.72|3.57|3.46|3.26|3.21|3.11||3.1|3.08|3.11|||3.03|3.04|3|3|3.02|3.08|3.13|3.15|3.18|3.22|3.18|3.15|3.13|3.22|3.13|3.09|3.15|3.1|3.02|2.96|3.04|3.11|3.11|3.06|3.15|3.23|3.24|3.36|3.4|3.36|3.33|3.2|3.29|3.28|3.19|3.19|3.15|3.08|3|2.85|2.9|3.05|3.02|2.89|2.96|3|3.03|3.1|3.05|2.96|2.95|2.86|2.91|2.94|2.9|2.98|2.95|2.85||2.71|2.61|2.66|2.69|2.76|2.78|2.83|2.86|2.92|3.01|3.04|3.12|3.21|3.15|3.33|
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP|16534|16485|16473|16465|16516|16434|16450|16415|16450|16350|16450|16534|16480|16450||16445|16454|16100|16000|16004|16194|16173|16223|16187|16142|15819|16065|16238|16000|15810|16000|16025|16084|15781|15800|15511|15346|15500|15526|15378|15244|15200|15310|15052|14826|14913|15136|14899|15389|15261|15387|15401||15103|15131|15083|14678|14632|14700|14208|13852|13912|14181|14035|13900|14551|14975|15377|15862|15952|15883|15509|16683|16681|16536|16429|16642|16590|16322|16620|16535|16589|16121|16560|15458|16922||16498||16400|16050|15900|16134|15400|15372|15301|15300|15524|15474|15509|15209|||15760|15487|15511|15585|15744|15905|15818|15400|15437|15196|15140|15032||14896|15123|14999|15201|15320|15391|15646|15801|16235|16327|16494|16307|16463|16285|15913|15700|15700|15750|15695|15983|15633|15545|15604|15594|15625|15748|15738|15551|15497|15882|15815|16000|15788|15764|15790|15769|15935|15606|15056|15461|15401|15531|15100|15200|15360|15779|15607|15745|15502|16588|16500|16500|16261|16325|16275||16275|16275|16275|||16453|15950|16625|16501|15701||16250|16369|16314|16147|15800|16005|15970|16002|15831|16095|16431|16598|16595|16950|16839|17644|17351|17026|17060|16870|17240|17029|16972|16971|16733|17220|17326|17441|17341|17462|17232|17360|17351|17188|16381|15865|19182|19254|18374|18221|19412|19933|19946|19788|19905|19694|19661|19500|19244|19443|19620|19737|19521|19269|18906|19215|18725|18633|18574|18817|18807|18859|19195|19377|19538|20094|20011|21500|21531
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP|20250|20075|20000|20275|20300|20275|20400|20325|20425|20525|41500|20500|20400|20250|20600|20825|20900|20625|20400|20425|20250|19450|19425|18775|18600|19300|19550|19750|20025|20150|20325|20075|20300|20300|19775|19375|19200|18975|19000|19225|19525|19575|19450|19350|19550|18975|18850|19350|19325|19375|19400|19425|19475|19400|19425|19425|19475|19400|19450|19500||19375|19350|19525|19525|19400||19425|19550|19800|20000|20125|20150|20200|20250|20125|19925|20075|20225|20075|20200|20075||20025|19875|19900||19800|19675|19750|19525|19500|19575|19675|19875|19875|20050|20250|20075|20025|19975|20000|20375|20400|20500|20250|20000|20200|20175|20100|20150|20150|20250|20325|20475|20600|20500|20575|20350|20675|20450|20475|20875|21150|21075|21500|20375|21300|21375||21275|21225|21150|21175|21350|21625|21600|21675|21875|22125|21950|22150|22350|22425|22400|22400|22300|22225|22100|22150|21475|21625|21750|21775|21600|43150||21325|20650|20550|20800|20900|21000|20475|20350|20225|20300|20175|20300|19975|19825|20100||20400|20750|21250|21400|21250|21000|21375|21200|21300|21000|21175|21350|21275|21350|20825|20675|20625|20825|21025|21400|21575|21200|21150|21125|21175|21250|21000|20800|20950|21050|21000|20975|20925|21000|20875|20725|20725|20900|20400|19900|19900|19975|19925|19850|19825|19850|19250|19250|19750|18725|19950|20400|20400|19550|19650|19725|20225|20450||20925|20950|20925|20750||20450|20675|20400|20500|20750|21050|21075|21250|21050|20625|20625|20450|20425|20725|
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP|3.57|3.54|3.5|3.5|3.48|3.43|3.49|3.59|3.63|3.68|3.73|3.63|3.68|3.7|3.72|3.71|3.72|3.86|3.85|3.8|3.8|3.79|3.74|3.74|3.78|3.73|3.67|3.68|3.68|3.61|3.6||3.56|3.51|3.48|3.37|3.36|3.28|3.31|3.38|3.45|3.28|3.4|3.42|3.48|3.45|3.48|3.49||3.41|3.52|3.5|3.61|3.59|3.49|3.48|3.54|3.55|3.68|3.7|3.7|3.67|3.62|3.61|3.62|3.58|3.74||3.85|3.9|3.96|3.96|3.93|4|3.97|3.91|3.87|3.77|3.78|3.75|3.69|3.81|3.88|3.84|3.8|3.79||3.78|3.78|3.7|3.69|3.68|3.84|3.9|3.93|3.99|4.04|4.04|4.04|4.08|4.07|||4.12||4.2|4.1|4.06|4|3.99|4|4.06|4.11|4.13|4.1|3.86|3.82|3.87|3.8|3.88|3.84|3.96|3.96|4|3.99|4.07|4.08|4.12|4.03|4.03|3.9|3.91|4.08|4.03|4|4.06|4|4.05|4.17|4.15|4.24|4.26|4.38|4.28|4.31|4.28|4.34|4.46|4.55|4.42|4.35|4.39|4.33|4.35||||4.41|4.37|4.5|4.51|4.6|4.57|4.48|4.61|4.68|4.58|4.44|4.2|3.96|3.93||3.96|3.96|3.95|||3.99|3.95|3.96|3.93|3.99|4.06|4.03|4.07|4.04|4.25|4.08|3.98|3.94|4.04|4.09|4.01|4.09|4.03|3.96|3.84|4|4.04|3.87|4.05|4.1|4.14|4.17|4.35|4.31|4.3|4.22|4.17|4.3|4.23|4.19|4.09|4.02|4|3.94|3.97|3.91|4|3.93|3.93|3.92|4.09|4.05|4.16|4.14|4.08|4.13|4.03|3.96|4.01|4|4.09|4.09|3.91||3.81|3.9|3.9|3.94|4.03|4.04|3.99|4.19|4.43|4.52|4.5|4.6|4.66|4.59|4.75|
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP|239|232|228.2|235.25|237.65|237.1|237.25|233.15|235.1|244.1||239.65|240.65|229.5|214.2|211.8|214.5|215.65|211.15|211.95|217|215.2|212.5|210.1|210.95|208.6|207.1|206|210.7|209.75|209.15|213.4|206.3|204.1|207.2|205|204.75|209.5|207.1|210.7|209.8|210.2|211.75||210.2|212.5|208.2|209|217.4|222.5|220.5|218|223.05|221.35|226.05|227.55|225.3|216|214.35|218|216.35|214.2|210.05|201.6|198.05|193.2|188|184.75|183.55|188.65|194.25|190.35|186.3|188|192.55|192.5|190.8|193.4|193.85|190.55|190.7|191.7|186.65|187.4|185|184.3||181.85|178.9|178.85|179.1|176.25|176.75|182.2|185.7|186.85|184.55||185.4|188.35|187.35|185.9||185.6|185.25||184.25|177.2||167.6|167.2|171.1|174.65|179.35|180.25|177.25|175.05|187.7|188.05|188.75|183.2|186.4|195|199.65|196.35||198.5|196.55|192.55|186.15|184|182.7|187.6|187.25|189.55|197.2|194.4|196.2|195.55|193.4|191.5|195|190.5|188.4|189.6|184.75|186.05|184.65|187.75|187.4|188.3|184.05|183.4||193.45|202.5|206.55|214|214.3|213.1|212.3|214.6|213.5|213|214.1|212.7|217.2|213.9|217.95|218.5|219|218.6|217.2|210.5|212.75|208.25|197.2|197.05|215.7|223.5|227.25|227.85|228|238|244.55|242.5|236|237.95|243.25|241.8|246.4|246.2|247.55|239.2|236.7|240.2|239.35|235.25|232.05|232.5|233.35|228.95|226.15|232.1|239.8|246.45|241.2|241.5|237.75|243.25||239|240.65|242.7|242|240.05|235.25|234|236.4||232.75|234.9|232.6|225|226.7|229.15|225.3|228.25|235.05|233.25|242.15|269|269.1|261||254.5|250.1|244.15|240.2|226.2|226.55|232.7|252.1|257.75|266|280.3|268|261.55|256.35|236.5|239|232.5
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP|7.53|8|8.7|8.51|8.55|8.6|8.66|9.05|8.9|9.15|9.01|9.04|9.36|9.87|9.91|10.02|10.2|10.78|10.76|10.94|11.68|11.72|10.76|10.48|10.22|10.22|10|10.12|10.24|10|10.08||10.38|10.82|10.8|10.7|10.6|10.38|10.58|10.62|10.2|9.5|9.64|9.41|9.8|10.32|10.24|10.28||11.32|11.84|12.3|12.8|12.6|12.54|12.6|12.06|12.12|12.84|13.02|13.48|13.7|13.12|13.06|12.72|12.94|13.14||13.06|14.4|14.48|14.06|13.88|14.18|14.2|14.62|14.22|14.46|15.04|14.94|15.24|15.02|15.18|14.9|15.2|15.66||16.2|16.1|16.7|16.58|17.44|17.52|18.1|18.24|18.88|18.8|18.9|18.7|19.06|19.26|||18.66||18.64|18.82|19|18.58|18.42|18.12|18|18.26|18.1|17.9|17.42|17.18|18.88|18.56|18.94|18.56|18.6|18.72|19.9|19.96|20.35|20.9|20.45|20.4|19.22|19.28|19.4|19.76|19.84|19.8|20.45|20.15|20.3|20.8|20.6|21.2|20.85|21.5|21.8|21.9|21|20.45|21.55|21.3|22.4|23.1|23.65|24.9|24.1||||22.75|22.25|22.5|22.25|22.8|22.4|21.8|21.5|23|23.15|22.55|24.4|23.95|23.5||23.15|22.85|23.25|||22.4|22.6|22|21.3|21.65|22|23.85|23.25|23.35|23.7|23.5|23.15|22.75|22|22.1|20.55|20.95|18.92|18.12|16.74|17.24|17.5|16.82|16.54|17.1|18.38|16.86|17.3|16.72|15.68|14.68|13.56|14.28|14.62|14.8|14.3|13.82|13.14|11.98|12.2|12.66|13.3|13.52|12.82|13|14.22|14.06|14.76|14.38|14.02|14.58|14.5|14.68|15.6|17.12|17.94|18.68|18.84||18.52|18.36|17.92|17.68|16.6|17.56|18.02|18.72|19.52|19.1|18.4|19|19.1|18.4|18.86|
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP|6.56|6.48|6.32|6.42|6.38|6.31|6.27|6.27|6.23|6.01|6.11|5.91|6.37|6.34|6.46|6.33|6.39|6.47|6.2601|6.315|6.51|6.58|6.6|6.615|6.8|6.85|6.82|6.55|6.6|6.62|6.72|6.7|6.72|6.81|6.77|6.66|6.68|6.69|6.68|6.74||6.78|6.64|7.0478|7.08|6.86|6.65|6.6|6.71|6.8|6.55||6.42|6.295|6.26|6.31|6.428|6.49|6.474|6.53|6.39|6.27|6.271|6.098|6.05|6.01||6.09|6.13|6.21|6.21|6.13|6.03|6.08|6.19|6.1818|6.17|6.01|5.7652|5.8308|5.8964|5.8308|5.6339|5.6246|5.5027|5.5402|5.7089|5.6808|5.8214|5.7652|5.6714|6.0183|6.112|5.962|6.1027|6.4026|6.4823|6.5339|6.562|6.4964|6.337|6.1683||6.248|6.1683|6.3464|6.487|6.4964|6.7307|6.6932|6.6745|6.5714|6.3183|6.2542|6.1608|6.084|6.0277|5.8683|5.8402|5.6714|6.037|5.887|5.9808|6.2245|6.1589|6.1402|6.1683|6.2808|6.3183|6.2808|6.2995|6.4495|6.3276|6.1027|6.1027|6.3089||6.262|6.3183|6.3089|6.4542|6.3276|6.3276|6.323|6.4214|6.4073|6.3312|6.3651|6.637|6.5714|6.5339|6.6182|6.7589|6.9276|6.8057|6.8057|6.8158|6.6089|6.3745|6.7288|7.1994||6.9557|6.787|6.5053|6.4683|6.4683|6.2245|6.0464|6.187|6.1683||6.337|6.3089|6.3839|6.0127||6.0652|6.037|6.0464|5.9059|5.887|5.9386|5.8777|5.7372|5.8496|5.484|5.6621|5.6714|5.8121|5.723|5.8308|6.0089|6.0933|5.9902|5.8589|5.8777|5.8589||5.9152|5.8683|5.6527|5.6433|5.6152|5.6246|5.6996|5.8027|5.7183|5.6808|5.8214|6.2151|6.3305|6.2339|5.9434|6.0745|6.248|6.1683|5.9995|6.0652|6.0839|6.0089|5.8589|5.8308|5.8777|5.9339|5.8964|5.8589|5.8402|5.9058|5.962|6.0277|6.0839|6.1589|6.0745|6.0558|6.1495|5.9322|5.7511|5.5741|5.5121|5.484|5.4558|5.6233|5.9808|5.9902|6.1448|5.8964|5.9433|6.0839|6.1589|6.2058|6.4402
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP|586.094|574.073|567.454|564.145|562.685|559.035|561.614|555.044|545.992|540.201||539.617|550.08|560.982|560.69|559.181|575.776|574.414|566.481|568.866|586.094|602.008|600.499|598.65|563.707|541.174|540.201|541.174|540.201|538.303|540.25|539.276|536.308|545.846|540.298|541.126|547.598|548.328|532.414|527.742|524.238|520.734|517.814||512.948|510.514|507.546|509.2|518.496|525.747|526.672|532.901|532.268|532.852|545.554|523.8|517.474|511.098|516.841|528.959|537.768|548.377|544.192|510.514|504.869|498.64|492.021|491.729|491.534|501.268|501.365|498.786|491.534|506.475|515.916|522|481.801|472.067|488.176|468.125|462.334|452.99|449.924|453.087|452.698|448.902||430.36|448.513|444.035|442.867|439.071|437.514|443.111|447.734|424.374|422.427||430.214|440.921|447.734|449.778||426.223|414.835||417.463|414.641||401.111|405.005|410.796|417.609|422.233|420.14|501.316|510.271|516.646|512.364|520.832|520.248|529.543|544.094|551.881|543.705||549.058|549.302|543.121|541.661|554.85|549.934|547.014|556.748|560.544|566.092|569.352|561.225|550.713|547.063|545.262|557.721|556.115|552.952|557.721|550.908|548.961|557.186|554.704|556.31|570.18|556.358|551.492||559.668|567.746|579.134|572.175|569.206|571.202|565.459|567.503|575.241|566.043|567.454|569.401|571.348|552.368|549.058|563.853|572.418|556.942|541.758|531.976|533.242|541.856|512.753|508.081|538.79|551.881|557.38|560.69|579.183|594.708|593.004|592.323|586.094|593.832|593.734|611.984|643.618|622.934|604.49|603.711|604.441|607.361|603.03|601.716|599.866|599.136|594.464|601.278|601.57|609.648|613.201|605.901|596.654|593.15|590.814|602.494||605.366|604.149|598.65|598.796|604.684|604.441|601.57|604.441||604.441|608.821|613.59|620.988|624.443|621.523|611.011|615.926|616.072|607.069|597.482|629.699|636.61|629.748||622.983|620.014|616.121|620.988|614.272|629.845|623.908|651.015|650.188|637.194|643.326|653.108|657.488|685.228|679.242|684.547|698.855
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP|249.717|246.598|244.981|240.706|241.091|239.436|239.513|232.966|233.12|226.69||234.892|234.892|236.817|235.277|239.513|241.014|242.401|239.436|239.551|239.089|231.041|227.267|235.777|236.471|235.508|234.43|233.467|235.084|237.395|237.395|237.202|231.85|231.041|237.818|238.742|239.782|239.705|237.703|238.165|221.029|216.447|215.253||217.179|215.292|214.098|214.522|215.292|220.644|219.258|219.759|221.26|229.886|214.252|211.788|211.672|214.175|213.482|208.13|202.97|201.006|205.627|205.665|197.771|197.425|198.541|201.391|201.352|197.309|197.309|196.231|195.076|196.462|194.845|193.304|193.15|190.686|187.952|185.603|185.141|186.874|186.373|188.799|189.569|189.492||188.029|188.876|191.071|193.304|190.301|193.574|193.073|194.075|192.688|190.647||189.685|189.223|189.839|185.372||184.371|182.561||186.373|183.293||183.601|178.325|180.52|181.367|181.29|180.982|179.981|179.442|176.361|174.359|177.132|173.935|176.631|175.052|176.4|177.555||176.785|170.162|168.313|166.812|169.045|175.283|177.132|171.086|174.359|175.745|173.435|170.046|165.271|163.693|161.382|159.611|158.494|159.418|161.883|158.918|160.188|156.8|155.029|159.457|161.036|160.959|161.228||164.809|167.659|168.429|168.583|169.815|171.124|170.354|168.198|170.008|171.471|172.588|172.126|172.896|173.281|176.053|176.939|176.015|176.361|177.132|176.015|175.745|175.668|174.205|171.741|182.022|175.476|170.893|169.43|168.699|173.396|173.897|174.128|173.781|172.588|174.86|175.129|173.704|177.478|178.672|178.441|179.673|177.979|176.092|178.248|175.052|170.816|169.661|169.353|168.891|170.2|168.814|164.309|178.864|187.875|200.467|202.739||201.66|203.432|201.083|192.265|190.416|187.913|187.143|187.798||185.68|189.492|187.182|188.376|189.492|190.994|184.14|184.448|178.672|181.175|188.376|189.723|189.723|190.224||188.53|184.871|192.611|193.766|187.913|178.287|175.014|182.522|190.416|191.341|192.534|187.913|188.067|188.684|186.45|191.187|189.146
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP|7.2424|7.3113|7.4493|7.9518|8.0996|8.3952|8.7007|8.7007|8.8189|9.016|8.7697|8.8978|9.2624|9.1737|9.0357|9.7649|12.7702|12.6126|12.721|12.4352|12.721|12.8688|12.6717|12.7899|12.1002|12.5337|12.0115|11.9819|11.913|12.0312|12.4845|12.2086|12.2283|12.6815|12.7998|12.1987|12.9082|13.056|12.9279|12.8688|12.8195|12.8688|13.0855|12.8195|12.6126|12.514|13.1939|13.5881|13.4304|13.864|13.6176|13.9527|13.0855|12.7702|12.6421|12.7013|12.4451|12.3958||11.9425|11.4203|10.7798|10.4251|10.0309|9.6368|9.5678|9.5284|9.7058|9.0456|8.7795|8.7795|8.9865|8.8091|8.6514|8.3164|8.2474|8.011|8.2277|8.0307|8.1292|7.7745|7.9814|7.4394|7.0059|6.996|7.203||6.9207|6.8142|6.7174|6.8239|6.9594||6.9304|7.0756|7.395|7.4821|7.6951|7.937|8.0338|7.1433|7.1046||7.2304|6.8723|7.0465|7.2788|7.8402|7.908|7.4337|7.6951|7.7047|7.4531|7.2692|7.8983|7.908|7.9758|8.3436|8.3436|7.879|8.1693|8.2371|8.3726|8.8856|8.1984|8.0145|7.4531|7.2595|7.6854|7.5692|7.908|8.3532|8.3339|8.0532|8.0822|||8.4113|8.3339|7.7434|7.8015|7.9661|8.2081|8.2952|8.3726|8.7791|9.5148|9.7761|10.4246|10.0955|10.473|10.3956|10.5021|10.6085|10.3085|10.2891|10.2504|10.0955|9.931|10.3278|10.2117|10.0858|10.0858|10.3665|10.957|10.9086|11.1118|10.8311|10.7924|10.8989|10.9279|11.3248||11.9346|12.0895|12.0701|12.5928|12.4766|11.9056|11.8765|10.8699|10.3762|10.3181|10.8408|10.5504|11.228|11.228|11.6249|12.0217|12.496|12.7573|12.9412|13.4639|13.3865|13.5317|13.8414|14.0834|14.277|14.6158|14.1028|14.3835|14.4609|14.4319|13.6672|14.7609||15.5547|15.5159|16.0773|18.0713|17.7228|18.0132|19.2231|17.4808||17.9842|17.2098|17.113|16.6775|16.6484|16.9872|16.8614|16.9388|17.2292|17.5196|18.0519|18.2068|18.1971|18.7875||18.8747|18.7198|19.1844|19.6974|19.9878|20.5105|19.9394|18.7295|18.5843|19.4554|20.2104|20.646|21.9817|21.7978|21.3913|21.5171|21.2267|20.6073|21.1783|21.6623|21.6236|22.6689
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP|4065|4000|3990|3990|3980|4000|3975|3985|3995|4005||4040|4030|4010|4000|4050|4060|4045|4050|4060|4060|4035|4035|3875|4030|4100|4110|4140|4145|4145|4145|4190|4190|4135|4085|4085|4095|4130|4175|4210|4195|4185|4175|4170|4235|4235|4205|4165|4240|4270|4165|4165|4180|4250|4330|4395|4310|4290|4280|4320||4260|4320|4285|4270|4255||4225|4235|4200|4240|4225|4225|4190|4190|4155|4110|4080|4070|4060|4040|4020||4040|4035|4025||4030|4020|4015|4010|4005|4005|4030|4040|4035|4030|4035|4020|4035|3990|3995|4020|4035|4070|4085|4085|4090|4080|4050|4050|4085|4095|4090|4085|4090|4095|4075|4070|4095|4075|4050|4080|4100|4085|4090|4105|4090|4090||4110|4090|4090|4095|4085|4115|4125|4135|4125|4135|4185|4180|4180|4195|4205|4200|4200|4200|4200|4180|4175|4190|4210|4250|4260|||4190|4195|4190|4190|4115|4105|4075|4065|4090|4060|4070|4050|4015|4000|4015||4000|4015|4210|4180|4170|4145|4125|4115|4085|4010|4050|4130|4100|4115|4115|4170|4155|4200|4230|4205|4180|4110|4055|4050|4025|4030|4020|4020|4020|4010|4010|4030|4025|4045|4025|3990|3970|3960|4025|4030|4000|3950|3980|3960|3995|3945|3900|3830|3850|3810|3815|3855|3910|3940|4035|4020|4050|4065||4150|4160|4135|4155||4135|4160|4125|4110|4200|4265|4340|4360|4370|4350|4395|4380|4400|4410|
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP|43.9|43.25|42.9|42.75|42.6|42|42.1|42.5|42.05|41.6|40.05|39.25|38.65|38.6|39.3|39.1|38.4|38||38.15|38.6|38.9|39.2|39.9|40.5|42.8|42.6|42.05|41.95|42.8|43.05|43|42.8|42.95|42.55|43.05|42.75|43.1|43.05|43.5|42.8|42.3|42|41.9|41.9|41.95|42.25|||41.6|41.4|41.7|41.8|41.45|41.75|41.65|40.7|40.85|40.7|41.55|41.8|41.85|41.35|41.5|40.35|40.2|40|39.85|40.1|40.15|40.1|40|39.85|39.85|39.5|39.3|38.7|40.35|40.7|41.25|41.45|41.65|41.4|41.85|42|41.7||41.4|40.65|40.55|40.4|41.2|41.35|42.2|43.1|42.9|42.95|42.65|42.75|41.9|41.65|41.55|41.35|41||||41.1|41.3|41.1|41.15|41.7|40.6|39.6|39.4|39|38.85|38.55|38|38.8|38.65|38.6|39.2|40.1|39.95|39.95|39.45|38.95|38.95|38.55|||39.7|39.8|39.9|40.3|39.95|39.8|39.9|39.85|39.8|39.5|40.3|40.2|40.05|39.85|39.6|39.45|38.75|38.5|38.2|37.1|||||||||36.65|36.6|36.8|37.3|37.3|37.25|37.1|36.9|37|36.8|36.3||36.8|36.2|36.65|37.1|36.7|36.4|36.9|36.45|36.85|37.5|37.9|38.15|38|37.85|37.75|38.15|38.35|38.45|39.35|39.15|38.95|38.65|38.65|38.1|36.05|36.3|35.5|35.15|35.05|35.4|35.6|35.3|35.15|35.55|34.95|34.55|34.65|35|34.8|34.7|34.25|34|33.95|33.5|33.6|33.3|33.5|33.35|33.95|34.4|34.05|33.9|35.55|36.25|35.65|35.95|34.8|36.25|35.85||35|33.8|33.8|33.5|32.95|32.2|32.95|32.8|33.3|33.2|34.75|35.1|35.55|36.2|36|36.5|36.75|35.8|36.75|36.65
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP|3.312|3.28|3.267|3.241|3.25|3.25|3.29|3.281|3.312|3.347|3.321|3.319|3.32|3.35|3.363|3.363|3.38|3.389|3.39|3.401|3.432|3.435|3.449|3.45|3.4|3.4|3.399|3.44|3.39|3.375|3.385|3.38|3.361|3.369|3.319|3.341|3.38|3.385|3.371|3.396|3.365|3.39|3.267||||3.19|3.188|3.178|3.295|3.363|3.41|3.42|3.437|3.431|3.45|3.435|3.469|3.466|3.48|3.505|3.527|3.514|3.508|3.512|3.523|3.534|3.5|3.552|3.639|3.651|3.652|3.645|3.62|3.599|3.575|3.602|3.637|3.695|3.633|3.607|3.583|3.581|3.589|3.593|3.595|3.605|3.555|3.606|3.53||||3.54|3.516|3.459|3.425|3.455|3.442|3.45|3.48|3.51|3.72|3.652|3.66|3.597|3.59|3.56|3.518|3.646|3.7|3.699|3.602|3.415|3.6|3.522|3.501|3.672|3.411|3.5|3.512|3.43|3.477|3.622|3.601|3.636|3.603||3.585|3.451|3.409|3.401|3.395|3.351|3.51|3.541|3.325|3.32|3.007|2.946||2.9|2.98|2.961|3|3.103|3.12|3.11|3.1|3.253|3.412|3.489|3.6|3.635|3.65|3.87|3.87|3.85|3.762|3.78|3.78|3.85|3.871|3.866|3.983|3.982|3.95|3.94|3.995|3.975|4|3.904||4|4|3.864|3.836|3.98|3.902|3.9|3.806|3.801||3.93|3.9|3.85|3.8|3.803|3.799|3.92|3.933|3.991|3.999|3.938|3.837|3.82|3.88|3.911|3.98|4.023|4.017|4.166|4.204|4.203|4.2|4.201|4.225|4.22|4.201|4.299|4.25|4.2|4.226|4.205|4.2|4.215|4.21|4.249|4.2|4.213|4.201|4.221|4.222|4.232|4.215|4.205|4.165|4.15|4.2|4.26|4.251|4.353|4.331|4.355|4.354|4.359|4.326|4.309|4.337|4.4|4.304|4.275|4.26|4.333|4.346|4.4|4.413|4.406|4.406|4.401|4.481|4.48
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP|31.4|30.15|30|30.1|30.15|30|30.35|30|29.5|29.35|29.2|28.7|29.9|30.2|30.3|30.5|30|30.15||30.85|31.1|31.2|31.4|31.3|31.3|31.3|30.7|31.7|32.15|32.4|33.35|33.05|32.9|33.3|34|33.8284|33.2867|33.2867|34.4685|35.1086|35.0101|35.0594|34.8624|34.3208|34.2223|34.2715|34.7639|||35.0101|34.5177|34.6655|34.7639|34.173|34.75|34.1|34.25|35|35.3|35.6|35.55|36.1|35.3|35.3|35.6|35.4|35.15|35|35.2|35.25|35.15|34.65|34.6|34.2|35.1|34.95|34.55|33.55|33.65|34.1|33.3|35.9|36.5|36.5|36.9|37.15||36.8|36.6|35.95|36.6|37.7|37.55|38.5|38.8|38.6|38.6|38.45|38.6|39.35|38.9|38.75|38.55|38.05||||38.35|38.75|38.45|38|38.8|38.65|38.45|38.7|39.1|39.1|37.25|36.4|37.2|36.3|35.6|36.3|37.3|37.9|37.75|37.3|36.9|36.85|36.7|||36.9|37.25|37|37.6|37.35|37.65|37.35|36.65|36.6|36.1|36.85|37.1|37.55|37.55|37.3|37.05|37.75|36.8|36.2|35.25|||||||||34.55|34.35|34.6|35.35|35.35|35.25|35.25|34.5|34.8|35.1|34.3||34.05|33.6|34.6|35.35|34.55|33.05|32.9|32.55|32.5|33.75|34.25|35.2|35.15|35|35.85|35.55|34.2|32.65|33.5|33.65|33.5|33.1|32.5|31.9|31.8|32.1|32.15|32.2|32.7|32.85|32.7|33.4|33.2|32.15|31.25|31.1|31.05|33.05|34.5|34.85|34.5|34.05|34.5|33.75|33.5|32.9|33.65|33.55|33.75|35.05|34.85|35.05|34.8|34.5|33.15|34.8|33.65|36.95|37||38.7|38.15|36.85|35.6|35.2|34.6|35.5|35.75|37.65|37.05|38.8|40.9|41.45|41.8|41.65|40.6|41.1|39.2|40.3|41
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP|6.35|6.27|6.09|6.14|6.13|6.33|6.3|6.39|6.55|6.75|6.72|6.75|6.85|6.8|6.6|6.63|6.34|7.11|6.85|6.93|6.99|6.96|6.93|6.9|6.94|6.98|6.81|6.86|6.79|6.71|6.77||6.64|6.67|6.56|6.57|6.64|6.72|6.79|7.29|7.45|7.56|7.41|7.36|7.12|7.29|7.05|6.92||7.3|7.3|6.96|7.06|6.93|6.9|6.83|6.87|6.92|6.88|6.78|6.73|6.71|6.8|6.91|6.86|6.89|7.1||7.05|7.23|7.65|7.59|7.42|7.42|7.5|7.75|7.89|7.76|7.77|8.1|8.11|8.34|8.25|8.44|8.24|8.31||7.84|7.6|7.62|7.67|7.51|7.49|7.54|7.12|7.28|7.21|7.19|7.08|7.13|7.07|||6.89||6.71|6.58|6.7|6.6|6.81|6.72|6.76|6.86|6.36|6.18|6.06|5.88|6.48|6.51|6.4|6.3|6.29|6.42|6.46|6.41|6.6|6.2|6.13|5.91|5.77|5.63|5.61|5.67|5.68|5.65|5.71|5.8|5.55|5.6|5.46|5.53|5.55|5.55|5.68|5.7|5.73|5.71|5.88|5.94|5.83|5.82|6.03|5.88|5.87||||5.68|5.78|5.69|5.68|5.87|5.54|5.6|5.68|5.65|5.6|5.62|5.63|5.55|5.55||5.5|5.35|5.29|||5.26|5.43|5.47|5.45|5.57|5.58|5.56|5.56|5.6|5.74|5.61|5.65|5.56|5.56|5.33|5.16|5.2|4.89|4.78|4.65|4.76|4.77|4.73|4.81|4.92|5.04|4.88|4.93|4.64|4.64|4.39|4.23|4.32|4.31|4.43|4.36|4.35|4.16|3.98|3.8|4.05|4.3|4.13|4.08|4.26|4.37|4.39|4.58|4.34|4.24|4.28|4.2|4.14|4.16|4.22|4.45|4.45|4.41||4.35|4.45|4.4|4.49|4.52|4.6|4.6|4.6|4.77|4.85|4.92|5.02|5.15|5.26|5.31|
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP|33.7667|32.6667|32.3|33.4667|33.5|31.7333|31.3667|31.3667|31.5333|31.2333||31.0667|32.2667|31.6|31.7667|31.5|31|29.4333|28.9|28.9|29.8667|28.8333|28.6333|28.3|27.9333|27.9333|27.6|27.5|27.4333|27.5667|27.5667|27.2667|27.1667|26.8|27|27.3667|26.6667|26.4|26.8|26.8|25.9333|26.1|25.6667||25.4667|26.3|26.0333|26.3667|26.8333|27.1|27.1|27.2|27.3333|27.2667|27.5667|27.7333|27.5667|27.6|27.5333|28.2333|27.9333|28.3667|28.7333|28.2333|27.9333|28.2333|27.6|27.8667|28.2|26.6|26.7333|26.6667|26.7|27.1|27.5|27.3667|26.8333|27.4|27.1|26.1|26.8333|27.3|27.0667|26.8667|26.4333|26.3333||25.8667|25.7667|25.7|25.3|25.2|25.2667|25.7|25.2333|25.2667|25.1333||25.1333|25|24.4667|24.7667||24.1667|24.3||23.5333|23.0667||20.9333|20.6333|21.1333|21.7|22.5|22.5|22.5333|22.7|23.3333|23.1667|23.8|23.5333|24.1|24.7667|24.1333|24.0667||23.7333|23.6667|22.6333|22.1333|22.0667|21.8667|21.8333|21.5333|21.6667|22.1333|22.1|22.5333|22.8667|22.8333|22.8667|23.0333|23.1333|23.1333|22.9667|22.8667|23.1|22.4333|22.5667|23.4667|23.8667|23.4333|23.4667||24.6|25.0667|24.8667|25.2333|25.4|25.6333|25.2333|26.2|25.7667|25.7333|25.8|25.6|25.6|25.6333|26.1|26.4667|26.8|25.8|25.3333|24.9|24.5667|24.2667|22.6333|22.5333|24.6667|25.8|27.5667|27|26.7667|27.3333|27.7333|26.7667|26.3667|26.4|27.1667|27.3667|28.0333|28.0667|27.9667|28.0333|27.3667|27.2667|27.2333|26.8333|26.9333|25.5|24.7333|24.7333|24.7333|24.1333|23.2|23.1667|22.8|22.3667|22.1333|22.6667||22.6333|22|21.6|21.8333|21.6667|21.6|21.7|21.7333||21.6667|21.6667|21.4333|21.4|20.6667|20.3333|20.1|20.0667|20.2|20.2333|20.4667|20.9333|21.2|21.2||20.8|20.4333|19.8667|20.3333|20.6667|20.9667|20.8667|22.0333|22.2667|22.2667|22.5|22.0333|22.6667|23.0333|23.1333|23.6667|23.9
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP|74.75|72.1|68.05|63.1|62.6|63.5|63.6|63.2|63.65|63.3||62.3|63.75|65.65|66.5|68|68.1|68.85|66.35|65.8|67.65|68.7|67.35|66.65|65.45|65.4|66.35|66.05|65.5|65.45|66.15|61.7|61|61.25|61.8|62.6|62|61.5|60.15|59.75|59.7|60.3|59.25||58.6|58.05|58.35|58.65|59.55|60.3|60.25|61.15|61.1|61.65|63.3|64.4|63.95|65.1|65.85|66.55|66.6|69.4|67.1|66.1|62.5|65.8|66.05|64.8|62.2|57.3|56.95|54.55|54|53.65|55.45|56.5|55|56.35|55.6|52.6|55.4|68.45|68|71.25|71.1|72.8||71.25|70|66.5|63.8|56.9|56.3|57.5|57.25|56.9|56.55||54.8|55.15|56.05|54.8||53.55|50.2||48.95|48.4||45.9|46.2|48.75|51.15|54.5|55.4|55.6|55.3|56.6|54.3|55.8|56.55|58.7|62.2|63.1|60.65||61.15|59.05|58.7|57.7|56.7|59.85|53.3|51.3|52.55|52.75|53.65|55.55|57.3|55.6|50.7|60|62.3|62.55|63.5|63.65|65.05|65.5|67.8|68.9|69.15|67.75|66.8||70.45|72.05|73.6|75.1|75.8|76.2|76.1|76.25|76.6|76.3|76.15|75.45|76.7|76.65|77.3|79.8|82.8|81.1|80.55|79.25|79.55|78.55|74.2|73.2|77.55|81.2|85.05|83.8|82.8|83.75|82.35|82.4|82.8|83.1|89.25|87.65|87.1|86.25|83.9|83.05|82.85|83.7|81.75|79.55|79.25|80.4|80.25|83.65|78.75|80.3|80.8|82.15|79.3|77.55|77.25|77.15||76.4|77.55|78.8|77.45|76.1|76.8|77.45|77.4||74.35|74.6|74.2|73.9|73.2|72.6|72.55|72.85|72.1|72.2|73.5|75.25|76.7|78.7||75.25|73.35|71.55|71.8|71.1|71|70.9|75.75|76.2|74.8|74.6|75.7|76.5|81.55|83.05|84.55|85.6
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP|2.19|2.19|2.29|2.35|2.34|2.3|2.43|2.4|2.4|2.5341|2.43|2.6|2.55|2.08|1.98|1.9301|1.92|1.8501|1.81|2.57|2.68|2.39|1.85|1.77|1.6335|1.53|1.74|1.72|1.665|1.74|1.6|1.6|1.5101|1.52|1.76|1.73|1.63|1.51|1.42|1.44||1.41|1.4|1.41|1.48|1.44|1.36|1.575|1.65|1.8|1.8||2.16|2.11|2.05|2.25|2.53|2.53|2.53|2.5|2.5|2.67|2.98|2.75|2.705|2.5||2.6|2.4277|2.26|2.31|2.36|2.32|2.26|2.28|2.3|2.3929|2.33|2.35|2.3|2.26|2.49|2.35|2.3205|2.28|2.3|2.6127|2.62|2.5|2.52|2.5|2.895|3|2.89|2.92|3|3.22|3.34|3.12|3.24|3.1713|3.1201||3.12|3.2|3.1701|3.31|3.4|3.335|3.13|3.2|3.05|3.2|3.1501|2.95|3.17|3.1301|3.15|3.05|3.1|3.19|3.11|3.12|3.24|3.38|3.42|3.36|3.29|3.2|3.3|3.49|3.47|3.32|3.51|3.51|3.5101||3.6006|3.69|3.7|3.61|3.7185|3.7|3.86|3.82|3.91|3.83|3.9|3.8|3.9|3.78|3.74|3.77|3.92|4.1|4.18|4.14|4.15|4.11|4.2|4.3||4.3|4.63|4.8|4.8203|4.76|4.51|4.38|4.05|3.7838||3.585|3.85|3.79|3.52||3.2|3.2|3.43|3.4001|3.84|4.5483|4.6201|4.88|4.4|3.74|3.65|2.84|2.68|2.5|2.52|2.5|2.315|2.25|2.16|2.26|2.26||2.25|2.4|2.42|2.4|2.32|2.3429|2.36|2.22|2.24|2.126|2.12|2.3|2.437|2.203|2.1|2.2|2.301|2.21|2.114|2.126|2.5|2.42|2.42|2.5|2.706|2.801|2.813|3.05|2.949|3.003|3|3.1|3.002|3.33|3.4|3.4|3.307|3.235|3.211|3.3|3.102|3.002|2.925|2.9|3.2|3.325|3.5|3.5|3.52|3.8|3.8|3.833|4
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP|0.77|0.74|0.77|0.76|0.74|0.76|0.78|0.77|0.77|0.78|0.77|0.74|0.74|0.75|0.74|0.75|0.73|0.74|0.74|0.74|0.74|0.74|0.73|0.73|0.74|0.72|0.7|0.76|0.78|0.75|0.75||0.75|0.78|0.8|0.79|0.81|0.76|0.8|0.8|0.85|0.86|0.86|0.88|0.88|0.9|0.87|0.86||0.89|0.9|0.92|0.91|0.95|0.95|0.93|0.91|0.9|0.89|0.89|0.94|0.93|0.88|0.86|0.87|0.88|0.88||0.9|0.9|0.9|0.92|0.91|0.9|0.89|0.91|0.91|0.91|0.9|0.91|0.91|0.9|0.89|0.88|0.86|0.87||0.85|0.83|0.85|0.84|0.86|0.86|0.88|0.87|0.87|0.83|0.91|0.91|0.95|0.96|||0.95||0.94|0.95|0.91|0.89|0.91|0.85|0.9|0.95|0.96|0.97|0.93|0.92|0.93|0.98|0.93|0.95|0.99|0.97|1|0.98|0.99|1|1.02|1.02|1.02|0.98|0.97|0.97|0.97|0.96|1.05|1.1|1.1|1.1|1.1|1.11|1.07|1.07|1.07|1.08|1.1|1.11|1.15|1.16|1.12|1.11|1.12|1.2|1.11||||1.03|1.03|1.03|1.08|1.12|1.16|1.2|1.22|1.24|1.23|1.23|1.23|1.2|1.15||1.19|1.21|1.22|||1.23|1.22|1.2|1.2|1.21|1.23|1.18|1.25|1.27|1.29|1.23|1.19|1.23|1.16|1.15|1.13|1.12|1.09|1.07|1.08|1.14|1.14|1.09|1.16|1.15|1.23|1.25|1.26|1.27|1.14|1.04|1.02|1.07|1.02|0.9|0.83|0.83|0.89|0.88|0.8|1.01|1.08|1.06|1.04|1.09|1.07|1.13|1.25|1.25|1.28|1.31|1.3|1.31|1.28|1.38|1.39|1.38|1.43||1.45|1.38|1.45|1.42|1.5|1.69|1.57|1.7|1.75|1.85|1.78|1.85|1.91|1.96|2.02|
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP|1533|1541|1531.65|1543.05|1519.5|1508|1472.05|1376|1500|1496.05||1511.4|1479.95|1440|1445|1436.95|1433.15|1442|1434.55|1434.2|1445.1|1454.35|1439.1|1439.95|1430.05|1415|1461.05|1450|1455|1448|1471.05|1481.05|1480.2|1479|1477|1475.05|1471.15|1475|1480.95|1475.1|1472.1|1480.55|1474||1494.25|1485.3|1467.05|1470|1506.6|1528.55|1502.6|1507.95|1455.05|1453.05|1452|1452|1452|1440.45|1441.75|1461.65|1455|1455|1438.7|1443|1450.4|1434|1428.05|1434.45|1470.65|1482.7|1480.95|1474.85|1462.8|1465.45|1443.9|1435.05|1432|1441|1452|1461|1465.15|1470.85|1490.05|1489.95|1478.75|1472.95||1464|1460|1451.2|1452.35|1464.4|1469.9|1491.3|1497.05|1498|1479.05||1475.05|1463.2|1470|1461||1477.8|1460.5||1458|1436||1415.55|1444.05|1480.85|1495|1520|1528.3|1525|1496.1|1501.9|1457.05|1493.3|1499|1527.75|1550|1551.55|1550.75||1555|1566.75|1570.05|1570|1544.8|1527|1552.55|1530|1550|1512|1509.7|1525|1542|1544.75|1531.15|1533|1552.55|1553|1545|1532.1|1524.95|1526|1572|1563.35|1580.35|1544.05|1520.6||1538.4|1549.55|1545.8|1523|1521.5|1573.4|1572|1555.95|1565|1569.7|1580|1601.2|1626.8|1575.85|1552.1|1595|1582.4|1558|1512|1497.8|1508.65|1520|1487|1485|1558|1610|1629|1617|1576.1|1909.35|1912|1885.25|1883|1911|1913.15|1891.6|1896|1896|1938.05|1931.05|1891|1885|1879.45|1894.95|1900.05|1895|1895|1921.1|1906.1|1891.55|1837.2|1818.05|1836.15|1831.2|1833.55|1841||1926|1915.6|1846|1838.1|1825.05|1820.2|1818|1816.2||1829.05|1828.05|1811|1830|1822.1|1828|1816.55|1818.15|1850|1836.4|1826|1883.05|1922|1936.1||1912|1883|1880|1855|1868|1842.6|1810|1870.1|1842.7|1836|1836|1830.8|1833.2|1907.55|1930|1915.2|1891.25
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP|38.2454|38.3822|39.1055|39.1055|40.0242|40.2197|39.9558|40.1904|40.2002|39.6528|40.3174|39.5844|41.979|41.9301|41.4805|41.158|40.9625|41.5881|41.2264|41.1776|40.5032|40.5813|39.9069|39.9754|39.1739|38.9784|39.4182|42.8196|42.2234|41.676|42.1843|40.855|41.3046|41.3437|41.549|40.9919|42.0572|42.0474|41.7933|41.3046|41.1776|41.5099|41.1287|40.2784|39.7115|40.0145|39.8972|40.552|39.819|40.1024|39.2912|38.998|39.6728|39.9266|39.2337|39.4289|40.1511|40.1413||39.5655|38.9214|39.2727|38.7359|37.7697|37.5843|37.6916|38.1601|38.4431|38.0235|36.784|38.1503|38.2577|37.5745|35.5445|34.8321|35.5836|33.2315|31.2893|30.7818|30.1279|29.5228|29.9327|28.8982|28.0101|27.9808|27.8832||26.878|26.2339|25.658|25.7264|25.3848||24.4674|24.9749|25.5507|26.1167|25.7459|25.9996|26.146|25.3457|24.9749||24.8382|24.643|24.1941|23.7647|24.565|24.8187|24.1258|23.2864|23.3938|23.101|22.9741|24.7699|24.9358|24.1453|30.1198|30.3731|30.1685|30.3439|30.529|30.5777|30.5971|30.8991|30.1685|29.6717|29.7107|31.4057|32.0194|32.3895|32.5356|31.6297|32.3116|32.1752|||32.5844|32.1168|31.7369|32.3506|32.6915|32.7207|32.711|32.75|32.4967|32.107|32.2434|32.3019|32.2532|32.6428|32.4967|32.2044|33.2857|33.7046|33.2565|33.8994|34.2014|34.4254|34.7566|34.065|33.0324|33.1493|33.1688|32.6915|32.0681|31.8927|31.9122|32.2921|32.7889|32.711|32.8376||34.4936|34.6495|34.4449|34.3962|35.4678|35.0976|35.4288|35.3509|34.367|35.5846|37.4267|37.0278|37.5531|39.1876|40.1313|38.8276|38.2147|37.9131|37.8061|37.8353|37.2807|37.1932|35.9576|35.6657|35.5587|36.2203|35.1501|35.3739|36.4538|36.8958|35.2174|36.7884||37.491|37.7057|38.3888|40.9259|41.0235|41.3357|42.3799|41.687||42.0969|39.9891|40.2331|39.228|39.2085|40.3502|40.2038|40.9942|40.438|40.9259|40.3697|39.9794|39.6183|39.6085||39.2377|39.6964|40.2428|39.5695|39.3743|40.4185|42.5848|42.2335|41.6187|42.5067|42.3408|41.8432|41.0137|42.2237|41.7749|41.7358|40.7112|39.8056|39.9128|40.3222|40.2247|40.8095
10484|103683|/equities/career|MSCI_EEM_SMALLCAP|21.5|21.5|21.45|21.6|21.55|21.65|21.9|21.8|21.6|21.2|21.5|21.3|22|22.4|23.45|23.65|23.8|23.65||24|24.3|24.55|24.45|24.25|24.15|24.15|24.05|24|24.3|24.05|24.2|23.9|24.25|24.35|24.2|24.15|24.35|24.45|25.1|25.55|25.65|25.7|26.4|24.5|23.85|23.8|23.95|||24|23.8|23.6|23.5|23.65|23.6|23.55|23.7|23.75|23.8|24|23.75|23.55|23.4|23.3|23.2|23.05|23|22.85|23.1|23.2|23.15|23|23.1|23.1|23|22.9|22.8|22.95|23.05|23|23|23.05|22.4|22.3|22.3|22.95||23.15|22.7|22.55|22.6|23.1|23.5|24|24.1|24.05|24.05|24.15|23.8|23.75|23.7|23.7|23.9|23.85||||24.1|24.3|24|23.9|24.15|23.75|23.45|23.45|23.2|23.1|23.1|23.05|23.2|23.2|23|23.6|24.1|24.15|24.3|24.15|23.95|23.85|23.9|||24.05|24.25|24|24.4|24.35|24.15|24|23.85|23.85|23.6|23.8|24.3|24.3|24.65|24.6|24.7|24.9|24.6|24.1|23.75|||||||||23.35|23.7|23.8|23.8|24|23.8|23.5|24.15|24.15|24.05|23.5||23.6|23.25|23.65|24.05|23.75|23.65|24.15|23.95|23.85|24.4|24.55|25.1|24.8|24.8|24.55|24.8|24.95|25.35|27.25|28.1|27.65|27.6|27.05|26.95|26.9|27.15|27.15|27.75|27.85|28.1|28.2|28.8|28.65|28.55|27.7|28|27.9|28.5|28.9|28.5|29.05|26.65|24.25|24.2|23.25|23|22.85|22.35|23.05|23.7|23.4|23.7|24.45|24.05|22.9|24.15|23.3|24.9|25.1||27|27.55|27.5|26.9|26.9|26.4|26.7|25.95|24.35|24.2|25.6|25.75|26.1|26.45|26.4|26.9|26.7|26.5|27.4|26.4
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP|63|62.4|63.6|63.8|64.6|64.4|63.2|63.6|63.1|60|57|55.6|57.5|58|60.6|61.9|62|60.9||62.1|63.5|64|67.9|66|65.7|61.9|59.5|60.4|59.3|59.5|60.5|61.2|61.7|61|57.6|56|55.9|57.5|62|62.2|61.7|61.1|59.5|59.8|60|60.5|63.3|||62.8|61|59.3|60|60.6|60.6|61.1|60.5|61.1|60|58.3|59.4|57.8|57.5|56.9|57.3|56.6|56.5|56.5|56.5|55.8|56.6|55.1|54.5|53.8|53.4|52.9|53|53.1|52.6|54.4|54.5|54.8|54.3|53.2|53.7|54.3||54.5|52.9|52.5|53.2|54.6|55.1|56.2|58.7|60|60.7|60.6|60.2|60.1|60.5|60.7|60.2|59.4||||59.8|59.5|59.2|58.7|60.2|59.4|59.8|60.5|58.7|57.9|58.6|57.6|60|60.5|60.4|61.3|63.9|63.5|63.8|63.9|63.2|62.8|61.1|||62.5|62.6|63.3|63.8|63.6|65.7|64.8|63.4|63.7|63.6|64.1|66.4|67.6|66.6|65.3|65.8|66|65.8|64.3|61.1|||||||||58.6|58.5|58.1|58.3|57.9|57.9|57.6|55|55|51.9|50||50|49.2|50.1|51|51.1|50.2|50.8|50.4|51|53|52.9|54.3|54|53.6|53.6|53.3|53.4|52.2|54.5|56.2|57.5|54.8|51.4|50.9|50.2|51.1|52|51.4|50.7|50.1|51.6|51.6|51.5|51.1|49.25|48.35|48.2|48.9|49.1|47.85|46.7|46.3|46.05|43.9|40.2|39.1|37.05|37|37|36.7|37.2|37.2|37.45|36.7|35.15|35.8|34.75|36.1|36.75||38.25|38.15|38.1|37.75|37|35.5|35.5|35.3|36.1|36.65|39.2|38.35|39|40.05|40.3|41.05|41.75|40.5|41.25|41.15
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP|22.65|22.65|22.8|22.85|22.7|23|23.25|23.1|22.75|23.45|24.35|24.25|25.1|25.3|25.6|25.4|24.8|24.6||25.1|24|23.25|22.9|22.15|22|21.75|22|22.45|22.85|22.45|22.5|22|22.35|22.35|22.4|22.55|22.7|22.65|23|23.55|23.5|23.5|23.3|23.4|23.25|23.4|23.7|||23.8|23.8|23.95|23.9|23.7|23.9|23.85|24.1|24|23.95|23.8|24.3|23.8|23.6|23.5|23.6|23.8|23.8|23.9|24.2|24.55|24.3|24.2|24|23.8|23.7|23.35|23.15|23.1|23.05|23.4|23.45|23.9|24|24.05|24|24.85||24.9|24.8|24.6|24.85|25.05|25.05|25.5|26.15|26.65|26.8|26.75|26.75|26.6|26.6|26.9|26.9|26.15||||26|25.9|25.9|25.85|25.95|26.1|26.15|25.95|26.3|26.6|26.05|25.2|25.65|24.95|25.6|26.55|27.5|27.85|28.1|27.9|27.4|27.4|27.6|||28.05|28.15|27.75|27.95|27.6|27.55|27.7|27.4|27.4|26.5|26.65|27.2|27.55|27.35|27.15|27.15|28.25|28.2|28|28.4|||||||||27.85|27.8|28|27.95|27.8|26.95|26.25|25.8|25.8|26.35|26.5||26.35|26.5|26.3|26.55|26|25.7|24|23.3|23.15|24.35|25.2|25.25|24.7|25.1|23.6|22.65|21.3|21.3|21.7|22.2|21.95|22.1|21.55|21.3|20.7|21|20.8|20.5|20.3|20.35|20.5|20.3|20.25|20.65|20.2|20.2|20.2|20.2|20.05|19.6|19.25|19.25|19.35|19.85|19.6|19.75|19.65|19.35|19.25|19.4|19.8|19.35|19.7|19.45|19.05|19.4|19.1|19.8|19.95||20.55|20.55|20.65|20.25|20.05|19.6|19.55|19.5|20.05|20.6|21.6|21.75|22.2|22.3|22.35|23|22.9|22.7|23.3|23.2
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP|93.5|92.8|92.7|92.5|91.9|93|93|93|92.4|90.5|91.1|90.5|95|96.5|101|101|101|101||101.5|104|105|105.5|106.5|107|108.5|108.5|108|108.5|107.5|106.5|107|104.5|105|106|106.5|108|108.5|109|108|109.5|110|112|113.5|110.5|107.5|106|||107.5|108.5|109.5|109|108.5|109|108.5|109|109|108.5|109.5|108.5|110|111|110.5|110.5|110|110|110.5|111.5|113|111.5|110.5|111|113|115|109|108.5|110|112.5|118.5|119.5|124.5|123|116.5|115.5|111.5||105|102|101|104.5|109|109|115|117.5|119|118.5|120|120|120.5|117.5|117.5|120|117||||116.5|117.5|114.5|113.5|115|111.5|111.5|111.5|111|109.5|108.5|107|112|110|107.5|111|113|115.5|117|116|119|120.5|119|||117.5|116.5|116|117|120|120.5|122|121|121|122|126.5|128|124|121|119.5|117.5|116.5|116|111.5|110.5|||||||||109|107.5|108.5|109|111|113.5|115.5|117|114|115|117.5||122|120|123|123.5|124|122.5|120.5|121|121|125.5|121.5|123|131|145.5|146.5|149.5|147|145|150|152|148.5|135.5|133.5|130.5|128|130.5|132.5|130|127|130.5|127|127|121|117.5|114|107|105.5|104.5|103.5|103|104|105|103|101|99.7|98.3|97.2|95.4|99.9|105|107|107|110.5|111.5|105|112|107.5|111|107.5||114|114|112|112|106|100.5|102|99.1|99.5|103.5|106|106|105|106.5|105|115.5|116|115|116|113.5
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP|71.2|71.5|76.8|76.3|76|76.3|76.5|77|76.8|78.1|78.2|78.1|79.4|80.1|80.3|80.1|80.1|79.9||79.7|79.5|79.4|79.5|79.5|79.4|79.2|79.1|79.2|79.1|79|79|78.9|79|79.1|79.1|78.9|79|78.9|78.6|78.5|78.6|79|79.6|79.8|80.1|80.1|79.6|||79.9|80.4|80.5|81|81.4|81.8|82.2|81.8|81.5|81.2|81.1|80.9|80.7|79.3|79.1|79|79.3|79.1|78.9|79|79.5|79.6|79.7|78.9|79.1|78.4|77.9|77.8|78.9|80.3|80.7|80.7|80.6|79.9|79.5|79.5|79.7||79.3|79|78.9|78.8|78.7|78.5|79.1|79.4|79.4|79.4|80|80.1|80.3|79.3|79.1|78.8|78.3||||77.8|77.4|77.1|77.4|77.8|77.3|78|76.9|75.7|75|74.5|76.5|76.2|75.1|75.1|75.8|76.6|76.8|77|77.1|76.8|76.6|75.9|||75.2|75.2|74.6|74.8|74.8|74.5|74.8|74.5|74.5|74|74.2|74.4|74.2|74.2|73.8|73.4|73.6|73.8|74|73.6|||||||||73.1|73.2|73.2|73.4|73|73.3|73.2|73|73.3|73.3|73.2||73.5|72.8|72.5|72.5|72.6|71.8|71.6|71.5|71.3|71.4|71.2|71.3|71.3|71.2|71.4|71.4|71.2|71.2|71.4|72|72|72|71.8|71.4|71.2|71.8|71.5|71.2|71.1|71|71.1|71.1|71.1|71|71|71|70.8|70.7|70.7|70.6|70.4|70.6|70.8|70.9|70.8|70.9|71.2|70.8|71|71.1|71.1|71|71.2|71.4|70.8|71.5|70.6|71.2|71.1||71.7|72.1|72.3|72.5|72.1|71.5|71.3|71.3|71.9|72|73|72.7|73.8|74.5|73.9|74.4|74.7|74.7|75.5|75.7
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP|110|110|111.5|114.5|112.5|112|111|108|111.5|111|111.5|108|108.5|109|116|111|100.5|99.5||96.1|98.4|103|100|108|93.2|90.3|89.3|86.9|88.5|88.5|88.2|89.6|89.9|91.8|89.4|89.1|89.1|90|91.3|92.5|90.7|90.3|89.6|88.3|87|87.8|90.1|||90.8|92|92.7|89.6|85.4|85|84.7|84.3|84.3|84.7|84.3|84|85|83.6|83.2|83|83.4|84.1|83.3|83.3|81.4|81.3|81|80.6|80.3|79.3|78.3|78.2|78.2|77.8|77.6|78|78.8|78|77.1|79.3|83.7||85.1|83.1|78.7|78.1|78.1|78.3|79|79.2|79.8|80.7|80.4|80.1|80.4|79.4|79.3|79.7|79.4||||77.5|76|75.7|82.4|82.8|82.5|82.1|82.5|81.8|80.9|80.5|80.4|81.8|82.6|82.9|83|83.5|83.1|82.7|82.7|82.4|81.8|78.6|||78|77.5|77.1|77.3|77.1|77.4|77.7|77.3|77.9|77|77.3|77.5|78|77.6|77.7|76.3|76.8|76.7|76.4|75.9|||||||||75.1|74.6|74.9|75|75.2|75.2|75.3|74.7|74.7|74.2|73||73|72.6|72.8|73.2|73.1|71.7|71.8|71.1|70.6|73.2|73.7|75.1|74.6|73.6|72.7|72.9|72.5|72.3|72.7|72.5|72.3|71.9|71.9|71.8|71|71.7|71.6|71.6|71.6|71.4|70.6|70.5|70.5|71.7|71.4|70.6|70.1|71|70.6|70.2|70.7|70.4|69.8|70.1|69.9|69.7|69.6|69.4|69|69.8|69.7|67.7|67.2|67.3|65.7|66|65.4|66.1|66.8||67.9|67.5|66.3|66|65.5|63.7|64.2|64|65.1|66|68|68|68.6|69.3|68.8|68.9|69|68.4|68.7|69
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|11.65|11.65|11.6|11.65|11.65|11.65|11.6|11.6|11.6|11.6|11.6|11.6|11.6|11.6||11.6|11.6|11.6|11.6|11.55|11.55|11.55|11.6|11.55|11.55|11.55|11.55|11.5|11.4|11.4|11.4|11.4|11.4|11.4|11.4
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP|15.2|15.35|15.25|15.15|15.1|15.05|15.25|15.1|15|15.05|15.1|15.45|16|16.6|16.85|16.8|16.7|16.65||16.7|16.45|16.15|16.05|15.85|15.35|15.25|15.25|15.65|15.6|15.55|15.6|15.5|15.3|15.25|15.25|15.7|15.7|15.7|16.05|16.2|16.35|16.45|16.3|16.3|16.2|16.2|16.4|||16.2|16.25|16.35|16.25|16.1|16.25|16.15|16.1|16.55|16.6|16.9|17.15|17.25|16.95|16.65|16.35|16.3|16.55|16.6|17.25|16.75|16.75|16.45|16.35|16.5|16.35|16.2|16.15|15.35|15.8|16.3|16.5|16.8|16.75|17.1|17.1|16.5||16.75|17|16.1|16.5|15.3|14.7|14.7|14.8|15|14.8|14.7|14.75|14.25|14.2|13.95|13.9|13.8||||13.8|13.85|13.9|13.85|13.8|13.8|13.75|13.75|13.75|13.65|13.5|13.45|13.7|13.7|13.75|13.95|14.2|14.2|14.05|14|13.9|13.9|14|||14.05|14.05|13.95|14|13.9|13.85|13.85|13.85|13.8|13.65|13.7|13.75|14.05|14|13.95|14|14.1|13.95|13.8|13.8|||||||||13.65|13.7|13.7|13.7|13.65|13.45|13.45|13.3|13.35|13.3|13.25||13.35|13.25|13.4|13.65|13.5|13.25|13.1|13.15|13.15|13.4|13.6|13.7|13.7|13.55|13.55|13.75|13.65|13.75|13.85|14.1|14.05|14.15|13.85|13.4|13.45|13.35|13.4|13.2|13|13|13.1|13|13.05|13.15|13.25|13.2|13.1|13.2|13|12.8|12.6|12.45|12.55|12.35|12.3|12.3|12.4|12.35|12.35|12.35|12.1|12.15|12.6|12.5|12.3|12.5|12.4|12.85|12.9||13.1|13.05|13.1|13.25|13.05|13|13|12.9|13.25|13.3|13.7|13.75|14|14.1|14.2|14.2|14.15|14.1|14.4|14.2
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP|13.42|13.52|13.3|13.48|13.38|13.08|12.92|13.1|13.32|13.48|13.62|13.38|13.64|14.5|14.48|14.04|14.06|14.18|13.5|13.5|13.24|13.8|14.02|13.78|13.92|13.74|13.66|13.52|13.54|13.28|13.3||13.2|13.1|12.98|13|13|13.08|13.24|13.52|13.84|13.82|13.84|13.64|13.68|13.64|13.66|13.54||14.12|14.3|14.52|14.56|14.9|15.04|15.02|14.74|15.08|14.74|14.8|14.68|14.6|14.24|14.36|14.24|14.52|14.86||14.2|14.7|15.6|15.7|15.18|15.24|15.88|15.96|15.46|15.7|15.9|15.62|15.6|15.7|15.42|15.74|15.6|15.3||15.72|15.68|15.7|15.64|15.76|15.3|15.1|14.54|14.2|14.28|14.28|14|13.52|14.04|||13.9||13.9|13.8|13.38|13.28|13.48|13.38|13.36|13.24|12.96|12.92|12.98|12.7|12.92|13.2|12.92|12.5|12.1|12.14|12.38|12.3|12.46|12|11.98|11.94|11.86|11.88|11.78|11.94|11.86|11.96|12.4|12.2|12.22|11.88|11.74|12.04|11.86|11.68|11.84|11.92|12.04|11.74|11.88|12.14|12|11.92|11.72|12.06|11.98||||11.68|11.54|11.36|11.46|11.54|11.28|11.28|11.34|11.62|11.44|11.48|11.78|11.34|11.3||11.4|11.18|11|||10.64|10.66|10.58|10.78|11.02|11.32|11.28|11.5|11.4|11.36|11.12|10.8|10.66|10.54|10.42|10.34|10.2|9.79|9.66|9.29|9.51|9.56|9.48|9.52|9.85|9.82|9.72|9.83|9.8|9.34|9.09|8.81|8.97|9.16|9.31|9.45|9.34|9.04|8.86|8.64|8.78|9.33|9|8.75|8.73|9.12|9.14|9.36|9.2|8.89|9.04|8.77|8.73|8.62|8.51|8.53|8.55|8.5582||8.4415|8.4415|8.6069|8.8986|8.9959|8.9375|8.8403|8.7625|9.0251|9.239|9.2001|9.4043|9.5016|9.5599|9.4919|
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP|741|746|743|738|738|736|735|737|752|765|777|778|792|787||800|782|779|770|782|782|786|794|786|800|801|800|791|787|793|771|772|770|766|753|754|748|748|745|754|744|739|724|710|705|705|715|724|730|730|727|714||711|720|681|746|767|769|754|760|754|755|745|747|762|762|764|773|772|749|798|800|805|807|807|807|800|802|810|838|831|846|850|855|866||869||863|862|864|860|860|860|867|843|842|848|842|855|||845|845|833|830|820|830|818|807|802|800|801|800||783|802|795|780|769|775|792|818|814|820|821|829|808|846|830|832|843|845|841|821|856|880|891|892|890|895|901|905|914|917|928|925|934|933|921|935|956|953|956|960|956|951|940|942|922|928|950|950|921|923|919|909|920|927|936||947|945|945|||950|944|955|926|922||898|871|871|910|913|920|919|936|934|910|926|965|959|950|943|951|959|960|955|997|992|1020|1053|1054|1031|1025|1010|1003|1000|996|995|981|990|985|1009|1008|991|990|983|982|990|990|995|981|983|977|966|965|980|994|1025|1027|1030|1020|1022|1009|996|1016|1015|1020|1018|1061|1066|1080|1105|1088|1065|1069|1065
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP|4.25|4.2|4.25|4.29|4.38|4.73|4.72|4.65|4.6|4.57|4.58|4.42|4.4|4.42|4.35|4.36|4.32|4.35|4.4|4.19|4.18|4.17|4.16|4.18|4.11|4.01|4.12|4.1|4.06|4.02|3.96||3.99|4|4.05|4.11|4.11|4.03|4.06|3.94|3.94|3.85|3.86|3.55|3.56|3.57|3.5|3.53||3.56|3.58|3.52|3.54|3.45|3.61|3.78|3.84|3.88|3.9|3.83|3.84|3.86|3.79|3.64|3.77|3.78|3.78||3.71|3.77|3.8|3.8|3.78|3.76|3.81|3.81|3.58|3.84|3.86|3.95|3.95|3.95|3.98|4.01|4.1|4.04||3.97|3.97|3.85|3.75|3.77|3.68|3.57|3.56|3.55|3.53|3.55|3.52|3.53|3.57|||3.45||3.44|3.54|3.61|3.66|3.66|3.69|3.71|3.71|3.89|3.89|3.86|3.8|3.85|3.85|3.83|3.86|3.85|3.87|3.91|3.95|4.03|4.01|3.8|3.75|3.87|3.85|3.88|3.9|4|4|4|4.04|4.04|4.02|4.03|4.04|4.07|4.09|4.08|4.09|4.18|4.14|4.18|4.09|4.05|4.04|4.04|4.06|4.05||||4.04|3.98|4.02|3.93|3.94|4.01|3.96|4.05|4.14|4.13|4.07|4.05|4.11|4.06||4.13|4.15|4.1|||4.24|4.19|4.27|4.25|4.26|4.29|4.27|4.27|4.23|4.2|4.16|4.04|4.11|4.06|4.11|4.28|4.24|4.39|4.39|4.4|4.43|4.46|4.49|4.46|4.53|4.64|4.6|4.59|4.61|4.72|4.7|4.73|4.85|4.81|4.81|4.8|4.77|4.57|4.78|4.79|4.8|4.87|4.8|4.76|4.76|4.82|4.73|4.84|4.79|4.73|4.72|4.71|4.56|4.59|4.58|4.73|4.88|4.86||4.8|4.87|4.86|4.89|5.04|5.17|5.21|5.2|5.13|4.83|4.77|4.75|4.74|4.73|4.85|
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP|2.0628|2.0628|2.0534|2.0628|2.0628|2.0721|2.0628|2.0721|2.0815|2.0628|2.0253|1.9971|1.969|1.9596|1.9409|1.9596|1.9409|1.9409|1.9315|1.9315|1.9221|1.8846|1.8846|1.9034|1.8752|1.8659|1.8565|1.894|1.8377||1.9562|1.9743|2.0468|2.0468|2.083|2.074|2.074|2.074|2.083|2.0468|2.0106|2.0106|1.9834||1.9743|1.9834|1.9834|1.9743|1.9834|1.9743|1.9834|1.9834|1.9743|1.9924|2.0106|2.0106|2.0106|2.0196|2.0196|2.0015|1.9653||1.9562|1.9472|1.9562|1.9472|1.9472|1.9381|1.9653|1.9472|1.9472|1.9562|1.9743|1.9924|2.0015|2.0196|2.0106|1.9924|2.0196|2.0015|1.9834|2.0377|2.0468||2.0921|2.0921||2.0649|2.0921|2.083|2.083|||2.0649|2.0649|2.083|2.0921|2.1192|2.1192|2.1374|2.1011|2.0558|2.0558|2.0921|2.1011|2.083|2.083|2.074|2.0377|2.0377|2.0287|1.9743|1.9653|1.9381|1.9472|1.9381|1.9653|1.9653|1.9381|1.929|1.92|1.9109|1.92|1.9653|1.92|1.92|1.9019|1.92|1.9019|1.9019|1.92|1.92|1.92|1.92|1.9472|1.929|1.9109|1.9109|1.9109|1.9109|1.9109|1.9472|1.9472|1.92|1.9019|1.92||1.9472|1.9381||1.8928|1.8928|1.8928|1.929|1.92|||1.9019|1.8838|1.9019|1.9109|1.8385|1.8204|1.8113|1.7932|1.7932|1.8385|1.8475|1.8475|1.8928|1.8475||1.92|1.92|1.8928|1.8566||1.8294|1.8928|1.9019|1.8657|1.9743|1.9653|1.9743|1.9653|1.9381|1.9381|1.8113|1.7841|1.7841|1.7751|1.7389|1.7479|1.766|1.7389|1.7298||1.7207|1.7117|1.7207|1.7207|1.7775||1.7869|1.7869|1.8057|1.8057|1.8057|1.8151|1.8057|1.8151|1.8246|1.8528|1.8151|1.8246|1.8434|1.8057|1.8057|1.7775|1.7775|1.7493||1.7775|1.7681|1.7869|1.7775|1.7681|1.7681|1.7493|1.7587|1.7775||1.7963|1.7869|1.7681|1.7493|1.7305|1.7587|1.7681|1.7211|1.7211|1.7211|1.7775|1.7775|1.7963|1.8057|1.7775||1.7869|1.7211|1.7399|1.6929
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6186|6180|6173|6177|6174|6166|6163|6122|6120|6120|6104|6090|6065|6067|6084|6126|6105|6020|6067|6072|6054|6050|6050|6039|6050|6046|6040|6044|6040|6040|6030|6015|6020|6012|6015|6030|6036|6040|5985|5964|5980|5978|5992|5995|6000|5984|5981
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP|2.63|2.65|2.66|2.65|2.61|2.59|2.61|2.67|2.66|2.7|2.7|2.76|2.83|2.84|2.77|2.92|3.02|3.05|3.02|3.04|3.03|3.06|3.08|3.08|3.08|2.99|2.95|3|3.02|3.03|3.04||3.1|3.07|3.03|3.08|3.05|3.02|3.05|3.12|3.11|3.07|3.01|2.99|2.97|2.94|2.91|2.91||3.04|3.1|3.12|3.15|3.15|3.15|3.1|3.08|3.1|3.14|3.13|3.14|3.17|3.17|3.15|3.11|3.13|3.12||3.1|3.12|3.21|3.2|3.18|3.17|3.17|3.18|3.16|3.11|3.21|3.25|3.32|3.31|3.26|3.21|3.15|3.15||3.21|3.17|3.17|3.19|3.32|3.36|3.44|3.48|3.51|3.49|3.48|3.49|3.48|3.47|||3.53||3.56|3.56|3.43|3.82|3.86|3.82|3.85|3.89|3.79|3.8|3.73|3.73|3.75|3.68|3.78|3.76|3.71|3.71|3.83|3.83|3.84|3.97|3.91|3.76|3.7|3.64|3.58|3.71|3.75|3.72|3.81|3.76|3.78|3.9|3.84|3.89|3.93|4.02|4.03|4.04|4.02|3.98|4.1|4.1|3.97|3.9|3.93|3.89|3.91||||3.81|3.78|3.79|3.82|3.86|3.78|3.78|3.83|3.94|3.94|3.91|3.94|3.84|3.7||3.55|3.44|3.46|||3.47|3.48|3.46|3.46|3.59|3.62|3.61|3.65|3.57|3.55|3.58|3.65|3.62|3.61|3.58|3.59|3.55|3.35|3.29|3.24|3.31|3.32|3.32|3.36|3.33|3.4|3.46|3.51|3.41|3.35|3.31|3.28|3.36|3.32|3.2|3.16|3.15|3.17|3.12|3.1|3.13|3.26|3.21|3.15|3.17|3.34|3.3|3.33|3.26|3.21|3.16|3.09|3.07|3.09|3.09|3.21|3.23|3.09||3.08|3.08|3.08|3.12|3.13|3.1|3.14|3.15|3.28|3.32|3.29|3.34|3.41|3.41|3.48|
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3260|3340|3290|3285|3265|3720|3755|3670|3730|3785|3375|3315|3545|3425|3295|3225|3355|3500|3545|3540|3685|3690|3780|3740|3720|3775|3855|3930|4070|3960|3930|3795|3485|3635|3615|3665|3960|4060|4045|3980|4080|3945|3850|4005|4205|4190|4180|4345|4270||4130|4305|4300|4305|4440|4350|3675|3620|3610|3665|3675|3730|3630|2960|2990||3050|3115|3150|3195|3245|3385|3340|3440|3560|3570|3715|3710|3635|3605|3580|3495|3625|3650|3680|3740|3850|3810|3780|3820|3980|4160|4035|3965|4050|4175|4310|4385|4030|4095|4365|4030|4320|4130|3680|3570|3550|3565|3500|3520|3545|3760|3490|3755|3880|3940|4060|4225|4260|4070|3900|3805|3810|4130|5900|5820|5900|5800|5850|5820|5650|5790|5900|6250|6330|6820|6830|7070|7230|7160|7710|7850|7480|7920|
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP|4.98|4.98|5.01|4.99|4.94|4.87|4.83|4.9|4.89|4.87|4.89|4.96|4.96|5.02|4.99|4.99|5.01|5.11|5.15|5.25|5.23|5.15|5.03|5.05|5.09|5.02|5.01|5.11|5.14|5.06|5.11||5.2|5.2|5.15|5.08|5.05|5.07|5.09|5.09|5.16|5.12|5.09|5.08|5.15|5.26|5.1|5.07||5.14|5.1|5.1|5.05|5.1|5.15|5.13|5.3|5.19|5.2|5.22|5.32|5.41|5.4|5.4|5.15|5.75|5.91||5.87|6|6.1|6.1|6.1|6.16|6.07|6.07|6.1|6.07|6.1|6.17|6.15|6.15|6.25|6.15|6.1|6.19||6.19|6.15|6.12|6.07|6.06|6.16|6.14|6.17|6.07|6.05|6.08|6|5.99|6|||5.83||5.77|5.69|5.72|5.58|5.63|5.66|5.71|5.67|5.64|5.64|5.52|5.43|5.44|5.42|5.5|5.43|5.43|5.46|5.6|5.61|5.7|5.8|5.78|5.84|5.84|5.79|5.76|5.9|5.93|5.98|6.02|6.06|6.14|6.11|6.08|6.1|6.07|6.47|6.48|6.45|6.46|6.53|6.57|6.55|6.49|6.42|6.44|6.44|6.14||||6.01|6|5.98|5.9|5.92|5.96|5.96|5.98|6.14|6.15|5.95|5.96|6|6.07||6.2|6.05|6.1|||6.23|6.22|6.17|6.14|6.03|5.99|5.99|6.08|6.15|6.1|6.01|6|6|6.08|6.08|6.05|5.9|5.85|5.83|5.63|5.85|5.84|5.71|5.71|5.73|5.89|5.75|5.88|6|5.84|5.72|5.58|5.71|5.66|5.63|5.53|5.44|5.45|5.36|5.27|5.2|5.41|5.41|5.38|5.36|5.43|5.13|5.09|5.08|4.97|4.75|4.88|4.9|5.1|5.19|5.38|5.31|5.04||4.93|4.99|4.99|4.99|5.01|5.01|5|5.01|5.07|5.2|5.2|5.15|5.15|5|5.15|
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP|28450|28000|27800|27350|26850|27350|27350|27250|27250|28550|29850|29550|30700|30250|28800|28700|28950|29450|29550|29800|30050|31700|31500|31600|31400|34050|34450|33500|32550|32100|32100|32100|32700|33350|32300|32750|31300|32050|33050|33450|32800|33400|32800|32600|32700|32700|32250|33450|33850|32050|29600|29050|29200|30500|30350|30450|30100|30250|30300|29450||29100|28900|27500|27550|27450|28400|27950|27900|28900|28400|29250|29200|29350|29850|29800|29850|30200|30950|29700|29750|29950||30650|29050|28500|29700|29300|28500|28700|28650|28400|28750|30200|31050|30300|30750|31250|30700|29200|26750|26050|25350|25000|24900|24350|24650|23600|22850|22550|22750|22600|23000|22800|23200|22900|22650|22800|22350|22600|22300|22150|23100|22750|22800|23100|23050|24150|24050|24400|23800|23400|24200|24150|23550|23550|23600|23100|23200|23300|22800|22350|22500|22800|22850|22900|22250|21950|21800|21850|21500|21700|21600|21850|22250|||22450|20900|20300|20500|19650|19750|20000|19150|19150|19200|18900|19000|18700|18500|19050||19350|19650|19200|19100|19650|18600|17900|18150|18200|17900|18150|17900|17950|18000|18200|18500|18350|18700|19150|19300|19400|19300|19750|19750|20250|20300|20200|20050|20050|20450|20350|21050|19850|19950|19900|19200|19650|19350|19100|18900|18950|19350|19600|19300|19300|19350|19000|19250|19300|19100|18850|19000|18950|18100|18350|17900|18200|18350||19150|19000|18850|19100||18350|19000|18650|18800|19250|20700|20900|21300|21350|21250|21150|21650|21800|22550|22750
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP|0.725|0.73|0.72|0.72|0.72|0.72|0.725|0.72|0.73|0.74|0.74|0.735|0.725|0.725|0.73|0.74|0.75|0.77|0.76|0.76|0.77|0.76|0.75|0.77|0.775|0.775|0.795|0.795|0.785||0.77|0.74|0.745|0.74|0.72|0.71|0.695|0.705|0.695|0.655|0.655|0.65|0.645||0.645|0.645|0.645|0.645|0.65|0.645|0.64|0.64|0.64|0.635|0.635|0.64|0.645|0.62|0.62|0.62|0.62||0.62|0.615|0.62|0.63|0.63|0.63|0.63|0.63|0.64|0.645|0.645|0.645|0.64|0.63|0.63|0.64|0.645|0.64|0.63|0.625|0.615||0.615|0.62||0.615|0.61|0.61|0.61|||0.61|0.62|0.62|0.625|0.59|0.585|0.585|0.59|0.595|0.59|0.59|0.585|0.59|0.58|0.58|0.66|0.665|0.66|0.665|0.67|0.665|0.655|0.645|0.58|0.575|0.57|0.585|0.58|0.585|0.6|0.605|0.6|0.605|0.605|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.6||0.6|0.6||0.6|0.605|0.6|0.6|0.6|||0.6|0.6|0.6|0.605|0.605|0.605|0.605|0.605|0.6|0.605|0.6|0.605|0.605|0.61||0.615|0.61|0.605|0.61||0.615|0.61|0.61|0.61|0.61|0.61|0.615|0.615|0.615|0.61|0.615|0.605|0.595|0.595|0.595|0.6|0.595|0.59|0.59||0.59|0.59|0.585|0.58|0.575||0.58|0.58|0.58|0.58|0.585|0.58|0.58|0.58|0.58|0.575|0.575|0.585|0.585|0.58|0.585|0.585|0.58|0.575||0.565|0.57|0.575|0.57|0.56|0.56|0.555|0.555|0.56||0.57|0.57|0.575|0.575|0.565|0.575|0.575|0.58|0.585|0.585|0.6|0.6|0.6|0.6|0.595||0.6|0.59|0.605|0.6
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP|5.1||5.08|5.08|5.06|5.1||5.15|5.15|5.16|5.17|5.15|5.21|5.22|5.24|5.21|5.28|5.28|5.32|5.36|5.25|5.26|5.28|5.29|5.27|5.3|5.28|5.2|5.29|5.22|5.1|5.1|5.09|4.95|4.95|4.88|5.15|5.3|5.32|5.13|5.06|4.9|4.8|4.8||4.9|4.86|4.9|4.68|4.9|4.9|4.88|4.9|4.9|4.85|4.9||4.95|5|5.02|5.08|5|4.86|4.85|4.85|4.82|4.88|4.9|4.9|4.95|5|5.04|5.14|5.13|5.11|5.05|5.07|5.03|4.96|4.98|4.93|4.95|5|4.95|4.93|4.76||4.68|4.5|4.44|4.4|4.3||4.45|4.42|4.26|4.16|4.09|4.09|4.09|4.08||||4.08|4.03|4|4.09|4.01|4.05|3.97|4.04|4.05|4.09|4.06|4.08|4.13|4.05|4.04|4.15|4.15|4.16|4.16|4.18|4.18|4.31|4.34|4.35|4.3|4.2|4.17|4.35|4.49|4.49|4.48|4.51|4.65|4.7|4.75|4.89|4.9|4.85|4.91|4.9|4.84|4.75|4.8|4.8|4.77|4.69|4.65|4.64|4.57|4.54|4.56|4.52|4.49|4.65|4.61|4.67|4.69|4.65|4.58|4.7004|4.6806|4.6707|4.6213|4.5817|4.5619|4.6213|4.6213|||4.5619|4.5619|4.4728||4.4233|4.2749|4.176|4.1562|4.1562|4.1661|4.1858|4.1364|4.0968|4.0473|4.0176||3.9681|3.9582|3.9484|3.9385|3.9484||3.9484|3.9681|4.0077|4.0077|3.9978|3.978|3.9582|3.9582|3.9484|3.9286|3.9286|3.889|3.889|3.889|3.8593|3.8791|3.8791|3.8791|3.8494|3.889|||3.8989|3.889|3.9088|3.8494|3.8989|3.9286|3.9286|3.8989|3.9385|3.8593|3.9385|3.9088|3.8989|3.8593|3.9582|3.8395|3.889|3.8593|3.8692|3.8593|3.7603|3.7603|3.7603|3.8098|3.8593|3.8593|3.7999|3.9582|4.0572|4.0473|4.1562|4.2452|4.2056|4.2452|4.2452
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP|262.2275|266.9626|270.1039|274.7|269.8167|272.4298|273.3657|273.3564|272.5502|273.4861||267.7966|271.5309|269.7055|267.6113|267.6113|266.9719|265.4893|264.9426|268.8159|268.7232|269.7981|263.182|261.7735|261.7272|261.3102|254.8423|259.494|260.3835|259.9202|258.5303|257.6037|257.6037|254.8238|255.1295|252.0439|251.3026|250.1906|250.1906|250.1906|253.3597|250.2833|253.1558|252.989|254.2029|251.1172||260.1056|262.2368||259.4569|256.677|258.623|259.5496|254.8238|254.1473|251.8029|250.1906|245.5574|246.0208|247.7258|245.5574|246.6787|239.1637|244.6308|245.4926|243.7505|242.7868|243.454|242.8702|242.7775|239.9977|239.9977|236.2911|239.071|238.6077|242.8795|238.1073|235.3645|232.4919|236.3931|232.8441|215.9052|214.9786|217.7677|219.6118||224.5692|222.4936|222.5399|224.597|225.6163|219.5585|222.2561|221.6467|220.0335|211.681|212.7385|208.8132|207.4599|206.035|205.2374||204.0096|200.7474|198.0588|205.2284|197.1626|202.7728|201.6436|206.1246|206.0887|207.917|207.0297|208.8132|206.1246|203.436|203.3733|201.6436|201.6526|203.8751|195.0118|198.0588|194.3038|188.2634|184.6159|181.0312|181.0849|179.2388|178.3426|177.4464|177.4464|177.4464|177.4464|178.3426|179.2388|179.2388|179.2388|179.2388|178.701|178.3426|177.3568|176.362|176.8728|174.7578|172.9654|172.9475|168.4845|170.2768|170.5098|170.9759|171.1909|173.8437|170.2768|170.2858|168.4934|169.2372|168.4845|163.6808|164.8997|166.8086|168.4845|169.3986|173.8616|171.2268|167.5883|169.3717|170.5457|172.0692|172.0692|172.598||173.8616|173.4135|171.173|172.0692|174.7578|176.5502|175.654|177.4553|179.427|180.7713|181.0401|181.8825|183.5047|179.418|183.9259|178.6789||176.9271|174.3124|177.6679|176.5872|176.1427|176.0642|176.0817|176.0555|175.8812|172.6564|169.5188|170.3904|169.9546|168.2986|168.2115|169.9546|168.2289|168.2115|164.7252|171.6977|170.8959|170.8087|169.5537|169.1527|168.2202|170.5124|||171.5234|167.3399|165.7798|162.1977|165.6055|163.1128|162.5463|162.1105|162.2848|162.1105|161.6573|159.6266|160.5069|162.128||161.3348|162.0408|163.8537|165.466|160.0623|161.2303|156.8811|161.239|163.8537|162.9995|161.239|162.1105|162.5463|157.927|||157.7527|153.3949|156.0096|162.2064
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP|3.62|3.54|3.56|3.62|3.62|3.58|3.52|3.5|3.44|3.4|3.4||3.34|3.32|3.3|3.32|3.3|3.32|3.42|3.44||3.44||3.38|3.36|3.46|3.52|3.5|3.52|3.56|3.54|3.48|3.42|3.36|3.36|3.46|3.48|3.44|3.48|3.56|3.52|3.5|3.48|3.38|3.34|3.28|3.28|3.28|3.24|3.26|3.32|3.28|3.26|3.24|3.5|3.44|3.4|3.38|3.3|3.24|3.26||3.3|3.26|3.28|3.3|3.42|3.46|3.48|3.5|3.42|3.4|3.68|3.72|3.7|3.6|3.72|3.72|3.74|3.76|3.8|3.76|||3.66|3.78||3.82|3.7|3.8|3.84|3.9|3.92|3.96|3.98|4.1|4.06|||4.04|4.02|3.96|3.94||3.98|4.12|4.14|4.1|4.08|4.14|4.14|4.1|4.1|4|3.96|3.88|3.8|3.8|3.78|3.88|3.86|4|4.04|4.1|4.08|4||3.96|4|4.1|4.18|4.12|4.18|4.22|4.28|4.34|4.26|4.24|4.14|4.24|4.5|4.54|4.66|4.6|4.62|4.6|4.56|4.54|4.5|4.52|4.5|4.5|4.52|4.48|4.56|4.6|4.58|4.56|4.52|4.5|4.52|4.62|4.66|4.7|4.7|4.64|4.58|4.58|4.58|4.52|4.52||4.56|4.52|4.6|4.62|4.64|4.6|4.6|4.6|4.62|4.66|4.62|4.64|4.66|4.66||4.72|4.76|4.76|4.76||4.76|4.86|4.84|4.8|4.8|4.8|4.84|4.84|4.86|4.88|4.88|4.84|4.82|4.86|4.96|5|4.98|4.98|4.98|5|4.94|4.92|4.94|4.92|4.92|4.92|4.92|4.9|4.86||4.86|4.9|4.92|4.84|4.74|||4.76|4.76|4.74|4.94|5|4.96|4.96|4.92|5|5.05|5.1|5.1|5.2|5.35|5.2|5.2|5.25|5.2|5.1|5.1|5.2|5.25|5.2
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP|25.38|25.28|24.27|24.25|25.45|25.79|24.77|25.33|26.33|25.21|24.99|24.55|23.24|23.51|22.6|22.4|22.51|22.09|21.76|21.67|20.88|20.9|20.6|20.48|19.78|19.85|20.19|20.6|20.26|19.51|20.23|19.91|19.71|19.89|19.86|20.21|20.29|20.22|20.4|19.85|19.62|19.19||||17.85|17.4|17.15|15.71|15.53|15.46|15.23|15.43|14.99|15.15|15.39|16.01|15.28|14.53|14.51|14.31|14.03|13.72|13.2|12.96|12.65|12.07|11.79|12.03|12.22|12.91|13.06||13.61|13.03|12.3|12.44|13.35|12.81|12.52|12.38|12.13|12.03|11.93|11.87|12||11.96|12.32|12.15|12.59|13.26||13.05|13.02|12.89|12.88|13.25|13.22|13.13|13.01|12.67|12.13|12.03|12.21|12.15|11.62|12.16|12.58|12.22|12.21|12.76|12.68|12.57|12.5|12.5|12.9|13.44|13.3|12.79|12.36|12.64|12.61|12.62|12.49|12.41|12.2|11.76|12.1|12.27|11.71|11.51|11.6|11.7|11.65|11.27|10.96|11.2|11.56|11.74||||||11.55|12.44|12.63|11.86|12.7|12.72|13.28|13.05|13.04|12.85|13.2|13.55|13.85|14.06|13.76|13.59|13.22|13.36|13.04|12.99|13.73|14.01|13.55|14.12|14.85|15.14|15.49|14.87|14.32|13.9|14.48|14.68|14.8|14.85|14.93|15.17|15.02|14.93|14.4|14.09|14.16|14.52|13.69|13.24|13.71|13.58|13.94|13.69|13.28|12.62|12.44|12.17|11.9|11.86|11.62|11.17|10.72|10.31|10.26|10.59|10.65|10.62|10.58|10.45|10.41|10.8|10.56|10.64|10.58|10.39|10.24|10.04|10.01|10.11|10.21|10.09|10.04|9.96|9.96|9.93|9.74|9.35|9.28|9.07|8.97|9.14|9.33|9.24|9.3|8.91|8.47|8.31|8.18|8.04|8.52|8.68|8.63|8.6|8.69|8.39|8.27|8.96|8.99|8.73|8.13|8.56|8.58
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP|7.7895|7.7408|7.5266|7.6921|7.3026|7.5071|7.4876|7.5266|7.7895|8.0913|8.2276|8.1984|8.2179|8.5976|8.5976|8.6171|8.6658|8.6171|8.7242|8.6658|8.7534|8.6171|8.5782|8.6561|8.6268|8.5782|8.4321|8.5197|8.6658|8.3834|8.3834||8.3542|8.2276|8.1303|7.9453|7.9161|7.9745|8.1497|8.14|8.1984|8.2276|8.0621|8.0621|8.0718|8.1984|8.2276|8.0816||8.1692|8.2179|8.1011|8.1692|8.0426|8.0524|7.9453|7.5753|7.4682|7.4876|7.5947|7.7311|7.6629|7.5947|7.3611|7.3026|7.2442|7.2345||7.5071|7.6532|7.8479|7.7797|7.6532|7.6434|7.585|7.5947|7.4779|7.7895|7.8966|7.9939|7.9842|7.9939|8.0718|7.9063|7.8868|8.0426||8.0329|8.1887|8.14|7.8771|8.1205|8.2179|8.325|8.4808|8.4905|8.4126|8.6171|8.4711|8.4711|8.4029|||8.2082||8.5782|8.5782|8.7632|8.5976|8.6658|8.6853|8.8118|9.0358|9.25|9.2403|9.2305|9.1721|9.4253|9.3863|9.3279|9.1721|9.1137|9.2111|9.4058|9.4447|9.6005|9.6103|9.62|9.3961|9.3961|9.5518|9.5811|9.7076|9.7368|9.7368|9.8537|9.951|10.1263|10.2626|10.5937|10.5742|10.36|10.3016|10.2237|10.0484|10.1263|10.2821|9.8926|10.6132|10.0289|9.8732|9.951|9.7174|9.5811||||9.4545|9.3863|9.4447|9.5421|9.5616|9.4837|9.8732|9.6589|9.5324|9.0066|8.9968|8.9092|8.8605|8.8508||8.9579|8.8021|8.9189|||8.6853|8.6171|8.5295|8.4516|8.5782|8.4905|8.7339|8.8118|8.7242|8.3639|8.2568|8.3347|8.14|8.3737|8.0913|8.1108|7.9063|7.4195|7.1761|6.9326|7.0884|7.0884|6.9911|7.0105|7.0982|7.1566|6.9132|7.1371|6.9034|6.7476|6.4068|6.3387|6.5432|6.5821|6.4068|6.2511|6.105|6.1634|6.0855|5.8421|5.9882|6.2121|5.9687|5.4624|6.3582|6.7476|6.6503|6.6989|6.6795|6.6697|6.5432|6.4458|6.4847|6.6211|6.6989|7.1079|7.2832|7.4||7.2539|7.1274|7.0787|7.3026|7.4389|7.8382|7.5168|7.9063|8.1497|8.6853|8.7729|8.7826|9.0261|8.9676|9.0358|
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP|1.46|1.48|1.48|1.48|1.48|1.48|1.48|1.47|1.49|1.51|1.51|1.52|1.49|1.47|1.46|1.44|1.44|1.45|1.46|1.46|1.47|1.45|1.44|1.45|1.45|1.44|1.44|1.44|1.45||1.38|1.37|1.36|1.35|1.37|1.37|1.39|1.38|1.36|1.36|1.35|1.34|1.33||1.33|1.33|1.32|1.33|1.36|1.36|1.37|1.38|1.38|1.38|1.38|1.37|1.36|1.32|1.31|1.32|1.33||1.32|1.32|1.32|1.34|1.37|1.34|1.33|1.32|1.32|1.35|1.35|1.35|1.36|1.36|1.36|1.36|1.37|1.41|1.4|1.43|1.41||1.42|1.42||1.41|1.43|1.45|1.46|||1.46|1.46|1.47|1.48|1.49|1.51|1.52|1.48|1.46|1.45|1.44|1.42|1.41|1.45|1.37|1.37|1.34|1.33|1.33|1.37|1.37|1.39|1.36|1.35|1.38|1.36|1.39|1.39|1.42|1.46|1.49|1.46|1.46|1.43|1.4|1.37|1.41|1.42|1.42|1.42|1.47|1.47|1.68|1.65|1.68|1.72|1.72|1.73|1.71|1.74|1.73|1.75|1.76||1.79|1.75||1.71|1.7|1.7|1.72|1.68|||1.66|1.66|1.65|1.67|1.64|1.62|1.61|1.62|1.6|1.62|1.61|1.63|1.63|1.57||1.58|1.59|1.57|1.59||1.64|1.58|1.57|1.55|1.53|1.54|1.45|1.43|1.43|1.44|1.42|1.43|1.47|1.49|1.55|1.55|1.5|1.49|1.42||1.38|1.31|1.29|1.29|1.28||1.32|1.32|1.32|1.35|1.33|1.31|1.31|1.33|1.31|1.31|1.31|1.32|1.32|1.33|1.33|1.36|1.33|1.31||1.29|1.28|1.31|1.29|1.25|1.27|1.23|1.26|1.27||1.31|1.3|1.3|1.31|1.28|1.26|1.28|1.26|1.33|1.33|1.39|1.38|1.4|1.54|1.55||1.6|1.54|1.55|1.58
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP|1.36|1.36|1.38|1.39|1.4|1.41|1.41|1.43|1.44|1.44|1.44|1.44|1.44|1.45|1.44|1.44|1.44|1.44|1.44|1.44|1.43|1.43|1.43|1.44|1.43|1.44|1.43|1.41|1.39|1.39|1.4|1.4|1.42|1.37|1.35|1.36|1.38|1.4|1.4|1.41|1.4|1.41|1.36||||1.23|1.29|1.34|1.39|1.43|1.43|1.41|1.43|1.46|1.42|1.42|1.41|1.41|1.41|1.42|1.42|1.42|1.43|1.44|1.47|1.48|1.47|1.48|1.48|1.5|1.5|1.42|1.4|1.41|1.41|1.39|1.44|1.44|1.44|1.43|1.36|1.4|1.42|1.4|1.36|1.36|1.33|1.27|1.28||||1.29|1.28|1.25|1.24|1.24|1.24|1.25|1.24|1.24|1.23|1.25|1.24|1.24|1.25|1.25|1.25|1.26|1.25|1.19|1.16|1.16|1.16|1.14|1.14|1.14|1.13|1.22|1.22|1.23|1.23|1.24|1.27|1.3|1.29||1.27|1.26|1.25|1.25|1.25|1.25|1.27|1.28|1.25|1.24|1.23|1.21||1.23|1.23|1.21|1.23|1.31|1.29|1.24|1.33|1.33|1.42|1.42|1.44|1.44|1.46|1.46|1.44|1.45|1.43|1.43|1.42|1.44|1.46|1.46|1.5|1.48|1.47|1.46|1.45|1.45|1.46|1.45||1.45|1.45|1.45|1.46|1.46|1.45|1.45|1.45|1.46||1.47|1.5|1.5|1.51|1.52|1.5|1.52|1.55|1.56|1.57|1.58|1.57|1.56|1.55|1.58|1.57|1.61|1.63|1.6|1.58|1.54|1.58|1.63|1.64|1.65|1.63|1.64|1.62|1.58|1.58|1.52|1.55|1.56|1.54|1.51|1.51|1.49|1.5|1.54|1.54|1.56|1.55|1.58|1.57|1.57|1.57|1.58|1.57|1.59|1.57|1.58|1.58|1.57|1.55|1.55|1.58|1.56|1.5|1.47|1.47|1.49|1.5|1.51|1.51|1.53|1.53|1.52|1.56|1.55
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP|1.5|1.49|1.5|1.51|1.5|1.47|1.49|1.5|1.56|1.55|1.55|1.51|1.58|1.6|1.61|1.57|1.6|1.65|1.63|1.65|1.7|1.68|1.71|1.69|1.59|1.57|1.54|1.57|1.54|1.52|1.53||1.55|1.52|1.5|1.5|1.5|1.49|1.5|1.52|1.51|1.5|1.46|1.48|1.49|1.51|1.48|1.44||1.55|1.63|1.74|1.75|1.61|1.58|1.6|1.58|1.71|1.71|1.67|1.65|1.57|1.51|1.49|1.43|1.4|1.39||1.31|1.33|1.33|1.34|1.33|1.37|1.4|1.43|1.39|1.45|1.44|1.42|1.42|1.53|1.51|1.47|1.35|1.43||1.57|1.54|1.51|1.53|1.55|1.56|1.58|1.62|1.63|1.56|1.57|1.6|1.57|1.46|||1.36||1.36|1.42|1.47|1.45|1.47|1.52|1.51|1.49|1.54|1.55|1.51|1.5|1.53|1.53|1.49|1.45|1.52|1.56|1.59|1.59|1.63|1.61|1.65|1.62|1.58|1.56|1.57|1.6|1.65|1.67|1.68|1.65|1.66|1.67|1.66|1.69|1.75|1.78|1.78|1.77|1.81|1.78|1.98|1.98|1.82|1.83|1.9|1.87|1.88||||1.84|1.87|1.9|1.98|1.9|1.77|1.76|1.78|1.81|1.82|1.83|1.79|1.77|1.69||1.67|1.58|1.62|||1.57|1.55|1.53|1.53|1.61|1.7|1.72|1.8|1.8|1.83|1.86|1.8|1.79|1.86|1.79|1.62|1.62|1.61|1.56|1.47|1.53|1.55|1.5|1.55|1.61|1.66|1.63|1.72|1.69|1.5|1.44|1.42|1.53|1.52|1.43|1.4|1.33|1.27|1.17|1.16|1.19|1.31|1.35|1.29|1.3|1.35|1.34|1.35|1.36|1.32|1.26|1.24|1.2|1.23|1.25|1.25|1.32|1.24||1.26|1.28|1.24|1.31|1.35|1.31|1.33|1.34|1.39|1.45|1.45|1.5|1.54|1.53|1.62|
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP|0.51|0.51|0.51|0.51|0.495|0.49|0.49|0.5|0.5|0.52|0.52|0.52|0.53|0.53|0.53|0.53|0.54|0.56|0.55|0.56|0.56|0.57|0.53|0.53|0.52|0.52|0.51|0.51|0.51|0.5|0.5||0.52|0.51|0.51|0.5|0.5|0.5|0.485|0.51|0.52|0.52|0.52|0.53|0.53|0.53|0.53|0.52||0.55|0.57|0.58|0.58|0.58|0.56|0.54|0.53|0.54|0.54|0.56|0.55|0.57|0.56|0.55|0.54|0.55|0.54||0.54|0.55|0.56|0.56|0.57|0.57|0.57|0.58|0.59|0.6|0.62|0.61|0.61|0.63|0.6|0.58|0.56|0.56||0.59|0.57|0.57|0.56|0.58|0.58|0.59|0.59|0.6|0.59|0.59|0.58|0.59|0.59|||0.59||0.6|0.61|0.6|0.59|0.59|0.6|0.6|0.6|0.6|0.61|0.58|0.58|0.61|0.6|0.6|0.59|0.61|0.62|0.64|0.63|0.65|0.67|0.67|0.67|0.66|0.64|0.65|0.67|0.7|0.69|0.69|0.69|0.69|0.69|0.68|0.71|0.71|0.72|0.73|0.71|0.73|0.73|0.77|0.8|0.77|0.77|0.78|0.81|0.82||||0.77|0.73|0.73|0.75|0.78|0.79|0.79|0.81|0.8|0.83|0.77|0.76|0.72|0.68||0.68|0.68|0.72|||0.78|0.79|0.77|0.77|0.76|0.7|0.68|0.67|0.64|0.65|0.66|0.63|0.63|0.62|0.57|0.56|0.66|0.68|0.67|0.65|0.7|0.72|0.71|0.72|0.74|0.72|0.67|0.66|0.6|0.59|0.57|0.56|0.58|0.57|0.56|0.55|0.53|0.5|0.485|0.485|0.51|0.54|0.53|0.51|0.52|0.55|0.54|0.55|0.56|0.53|0.53|0.53|0.52|0.54|0.54|0.57|0.58|0.57||0.55|0.53|0.54|0.53|0.51|0.52|0.53|0.53|0.54|0.55|0.56|0.6|0.63|0.63|0.64|
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP|252|255.52|253.18|254|251.46|252.1|252.7|256|252.25|267.01|271||264.19|264.5|262|259.6|256.2|259.11|262.61|258|254.25|253.5||253.95|256.09|256|256.28|257|254|253.75|255.8|257.5|260.55|264.01|265.39|266.5|268|270.55|264.99|264|267|269||||259|256|254.4|255.05|258|260|260|266|267.7|267|268|271.1|271.01|272.5|275.2|272.1|271.25|274.01|281|281.5|280.01|277.42|273.13|271.25|272|270.6|270|268|268|273.5|271|263.01|264|261.54|261|262|266.7|265.06|266.99|270|267.33||305.11|303.52|304.51||||298.1|285.49|273.02|270.9||270.6|271.5|272|273.25|273|271.5|270.13|270|271.05|275.5|279.03|279.17|281.35|281|279||282.95|284|284.99|291.02|292.51|294.51|297.5|297.4|298.5|299.05|299|299.3|299.01|300.5|299.5|297.11|297.2|297.5|297|297|297.6|299.01|299.75|300|293.8|294.9|296|294.29|290.55|297.5|292.1|294.5|296.25|298.1|295.15|296|286|284.4|288.66|286|275|264.99|262.25|263|266.5|265.5|260.56|273|276.01|279|279.2|282|279.23|276.98|272.49|269|263.11|262.99|259.01|256.18|253.5|260.25|259|257.5|260.11|259.7|264|272|274.6|276|266.31|260.5|260.35|261.14|260.15|261.05|260.5|260.2|262.1|262.99|258.76|257.51|258.1|266|261.01|259.3|254.25|253.5|253.16|254.5|244.25|240.17|241.06|244|243||240.11|239.5|237|237.7|237.7|235.5|234.2|232|243.06|244.75|246|246.9|242.2|241.51|237.6|235.01|235.51|236.8|236.51|236.9|237.6|236.8|235|231.3|232|231|230.2|229|229.02|231|229.2|230|229.25|229.1|230|231.5|229.49|225.3|226.01|230|230.7|230.5
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP|1.56|1.57|1.59|1.59|1.58|1.58|1.59|1.57|1.55|1.58|1.58|1.58|1.63|1.61|1.57|1.62|1.64|1.69|1.68|1.67|1.7|1.8|1.95|1.93|1.98|1.99|1.97|2.01|2|1.98|1.98||1.96|1.96|1.96|1.98|1.96|1.91|1.89|1.87|1.86|1.82|1.78|1.78|1.83|1.82|1.83|1.88||1.95|1.96|1.94|1.99|1.99|2.03|2.05|2.03|2.02|1.99|1.97|2|2.01|2.01|1.98|2.03|2.07|2.03||2.05|2.02|2.17|2.21|2.16|2.2|2.15|2.06|2.08|2.11|2.08|2.01|2.02|1.98|1.94|1.91|1.91|1.93||1.97|1.92|1.89|1.93|1.93|1.94|1.94|2.12|2.09|2.12|2.1|2.13|2.12|2.11|||2.05||2|2.02|1.98|1.94|1.92|1.84|1.81|1.8|1.74|1.75|1.72|1.72|1.77|1.75|1.74|1.73|1.64|1.68|1.77|1.74|1.76|1.75|1.7|1.63|1.61|1.61|1.63|1.66|1.67|1.67|1.67|1.66|1.67|1.67|1.67|1.69|1.67|1.69|1.66|1.66|1.68|1.67|1.71|1.79|1.81|1.86|1.85|1.88|1.89||||1.88|1.88|1.9|1.9|1.86|1.88|1.88|1.85|1.87|1.9|1.84|1.89|1.9|1.87||1.89|1.78|1.8|||1.8|1.79|1.8|1.78|1.79|1.75|1.73|1.73|1.72|1.72|1.73|1.72|1.7|1.65|1.63|1.62|1.61|1.6|1.59|1.55|1.6|1.59|1.58|1.58|1.56|1.6|1.55|1.55|1.54|1.54|1.59|1.55|1.55|1.55|1.52|1.51|1.49|1.42|1.41|1.41|1.39|1.47|1.39|1.23|1.25|1.3|1.3|1.29|1.25|1.22|1.2364|1.2067|1.2166|1.2067|1.1968|1.2364|1.2463|1.2166||1.1771|1.1474|1.1771|1.3056|1.3155|1.3056|1.3254|1.3254|1.3254|1.3155|1.2562|1.2166|1.1968|1.2067|1.2364|
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP|1.49|1.48|1.47|1.48|1.45|1.43|1.45|1.53|1.54|1.55|1.57|1.57|1.6|1.61|1.6|1.61|1.64|1.65|1.65|1.66|1.68|1.67|1.64|1.63|1.61|1.61|1.59|1.57|1.59|1.59|1.58||1.6|1.59|1.58|1.56|1.55|1.53|1.53|1.56|1.56|1.55|1.53|1.54|1.55|1.55|1.53|1.53||1.55|1.55|1.6|1.61|1.57|1.57|1.56|1.55|1.58|1.55|1.55|1.52|1.53|1.51|1.5|1.5|1.52|1.52||1.53|1.55|1.57|1.58|1.57|1.58|1.6|1.62|1.63|1.63|1.64|1.64|1.64|1.65|1.62|1.63|1.64|1.66||1.64|1.62|1.63|1.63|1.67|1.68|1.72|1.72|1.72|1.73|1.72|1.73|1.73|1.68|||1.65||1.64|1.6|1.6|1.59|1.56|1.54|1.56|1.57|1.57|1.55|1.53|1.52|1.56|1.54|1.57|1.55|1.53|1.52|1.56|1.57|1.6|1.58|1.57|1.59|1.56|1.55|1.54|1.55|1.56|1.56|1.58|1.58|1.59|1.58|1.58|1.6|1.63|1.65|1.66|1.66|1.66|1.66|1.66|1.66|1.65|1.65|1.66|1.68|1.67||||1.69|1.68|1.66|1.64|1.65|1.65|1.64|1.64|1.67|1.75|1.73|1.76|1.74|1.73||1.73|1.72|1.76|||1.7|1.7|1.68|1.66|1.68|1.64|1.66|1.71|1.68|1.65|1.63|1.61|1.56|1.53|1.5|1.46|1.48|1.4|1.38|1.33|1.36|1.36|1.35|1.35|1.36|1.4|1.39|1.42|1.38|1.38|1.37|1.34|1.35|1.36|1.35|1.31|1.3|1.26|1.21|1.21|1.24|1.26|1.21|1.19|1.21|1.3|1.29|1.3|1.3|1.29|1.31|1.31|1.33|1.34|1.38|1.45|1.47|1.42||1.38|1.36|1.37|1.43|1.43|1.39|1.35|1.35|1.38|1.38|1.36|1.32|1.33|1.33|1.34|
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP|19.24||19.2|19.16|19.12|19.12||19.36|19.34|19.8|19.76|19.82|19.9|19.96|19.52|19.02|19.98|20.1|19.9|19.84|20.25|20.3|20.3|20.6|20.25|20.5|19.92|19.56|19.6|19.58|19.5|19.6|19.44|19.46|19.54|19.82|19.78|19.56|19.54|19.36|18.92|18.76|18.64|18.8||18.72|18.7|18.54|18.58|18.5|18.28|18.7|18.9|18.9|19|18.96||20.05|20.1|20.7|21.45|20.9|19.26|19.54|19.6|19.58|19.44|19.26|19.22|20.1|20.7|20.25|19.62|19.6|19|18.02|17.9|17.72|17.64|17.4|17.4|16.92|16.3|16.24|16.02|15.94||15.82|15.92|16.02|16.02|16.04||16.04|16.18|16.34|16.32|16.22|16.2|16.3|16.5||||16.5|16.5|16.48|16|16.2|16.36|16.44|16.4|15.8|15.78|15.98|15.98|15.9|16|15.36|16.4|16.62|16.9|16.92|17.08|17.22|17.28|17.18|16.96|17.04|17.04|17.04|17|17.22|17.22|17.7|17.98|18.02|18|18.04|18.1|18.06|18.04|18.02|18.08|18.1|18.04|18|18|17.86|17.58|17.5|18|18.3|18.38|18.06|17.92|18|18.06|17.5|18.52|18.5|18.48|17.82|17.72|17.72|17.4|17.26|17.1|17.26|16.7|16.56|||16.5|16.3|16.3||16.3|16.3|15.92|16.22|16.2|16.2|16.36|16.4|16.3|15.82|16.24||16.8|17.1|16.92|16.8|16.6||16.4|16|15.86|15.82|15.9|15.9|16.1|16.12|15.76|15.4|15|14.9|15.2|15.22|15.3|15.34|15.32|15.32|15.38|15.44|||15.5|15.56|15.7|15.82|15.5|15.4|15.12|15.88|15.68|15.6|15.56|15.52|15.5|15.58|15.82|16.2|16.16|16.3|16.1|16|15.88|16.2|16.1|16.12|16.2|16.2|16.12|17|17.16|17.02|17.02|17.02|17.28|17.82|17.6
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP|9.9|9.91|9.91|9.94|9.92|9.84|9.96|9.97|9.82|9.92|9.74|9.73|9.95|9.97|10.1|10.2|10.15|10.1||10.05|10.05|10|10|9.85|9.85|9.84|9.8|10.1|10.4|11.05|11|11.25|11.2|11.2|11.25|11.25|11.05|11.1|11.2|11.2|11.1|11.15|11|10.95|10.95|10.85|11.15|||11.15|11.1|11.15|11.2|11.1|11.2|11.15|11.45|11.25|11.15|11.3|11.35|11.2|11.15|11.15|10.45|10.15|10.2|10.2|10.3|10.3|10.4|10.35|10.35|10.3|10.25|10.1|10.05|10.05|10.1|10.3|10.25|10.35|10.35|10.25|10.25|10.3||10.3|10.1|10.05|9.98|10.25|10.05|10.4|10.45|10.7|10.75|10.65|10.8|9.65|9.29|9.22|9.22|9.22||||9.21|9.16|9.1|9.08|9.08|9.11|9.16|9.2|9.17|9.12|9.05|9|8.98|8.82|8.61|8.75|8.82|8.81|8.81|8.81|8.73|8.69|8.69|||8.68|8.71|8.65|8.6|8.59|8.52|8.51|8.49|8.56|8.5|8.52|8.64|8.62|8.6|8.52|8.46|8.46|8.38|8.34|8.26|||||||||8.2|8.22|8.27|8.26|8.2|8.2|8.18|8.15|8.15|8.11|8.07||8.12|8.1|8.18|8.23|8.22|8.23|8.29|8.25|8.21|8.32|8.36|8.47|8.46|8.38|8.27|8.34|8.17|8.15|8.21|8.32|8.32|8.33|8.26|8.18|8.11|8.18|8.16|8.09|8.03|8.04|8.03|8.05|8.04|8.18|8.19|8.16|8.1|8.15|8.17|8.13|8.04|8.02|8.04|7.97|7.95|7.89|7.77|7.72|7.66|7.66|7.66|7.57|7.73|7.71|7.56|7.59|7.52|7.93|7.99||8.04|8.04|8.05|8.03|7.97|7.89|7.91|7.9|7.97|8.05|8.31|8.42|8.99|9.06|9.05|9.05|9.09|9.1|9.2|9.17
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP|11601|11549|11263|11499|10921|10689|10308|11179|11214|11258|11583|11431|11100|11000||10600|10451|10650|10526|10312|10600|10650|10771|10918|10621|10800|10800|10751|10700|10620|10503|10702|10223|10621|10350|10500|11000|10350|10202|10170|10205|10176|9970|10165|10000|10001|10318|10393|10481|10380|10010|9900||10250|9621|9594|9352|9313|9557|9500|9493|9600|9609|9522|9400|9350|9201|9300|9555|9400|9950|10329|10300|10027|10292|10187|9700|9500|9479|9411|9450|10515|10251|10155|10509|10401||10286||10113|10200|10206|10312|10535|10500|10342|10205|10100|10150|10201|10150|||10532|10701|10405|10115|10200|10151|10200|9850|9602|9556|9900|9900||9883|10100|10421|10651|10658|10677|10607|10986|10700|10650|10501|9500|9800|9302|9000|10001|10281|10150|9950|9950|10050|10027|10112|10000|10001|9861|9951|9650|9418|9459|9548|9538|8621|9257|8800|9026|9517|9356|9652|9120|9000|9000|9060|9050|8853|8651|8775|8928|9200|8552|9120|8818|8900|8779|8780||8864|8777|8775|||8775|8851|8655|8618|8701||8706|8341|8602|8861|8941|8860|8861|8852|8400|8648|8900|8862|9130|8224|9330|9400|9151|9420|9860|9742|9489|9441|9400|9200|9301|9203|9210|9202|9060|8551|9200|9285|9000|9181|9306|8699|9239|9300|8810|8876|8851|8900|8821|8600|8971|8749|8536|8506|8500|8801|9005|8990|8945|8515|8350|7897|7796|7639|7358|7502|7501|7204|7370|7250|7260|7272|7000|7550|7555
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP|0.39|0.39|0.385|0.39|0.385|0.38|0.38|0.39|0.385|0.39|0.395|0.4|0.415|0.415|0.415|0.415|0.415|0.425|0.425|0.435|0.43|0.415|0.39|0.38|0.42|0.405|0.395|0.405|0.405|0.395|0.42||0.43|0.425|0.41|0.405|0.405|0.405|0.425|0.415|0.405|0.395|0.395|0.39|0.4|0.4|0.395|0.4||0.42|0.43|0.45|0.46|0.44|0.44|0.435|0.435|0.435|0.425|0.425|0.425|0.42|0.425|0.415|0.41|0.425|0.425||0.43|0.455|0.46|0.485|0.49|0.5|0.495|0.5|0.5|0.49|0.53|0.54|0.54|0.53|0.53|0.53|0.52|0.53||0.55|0.54|0.54|0.56|0.56|0.58|0.6|0.62|0.61|0.59|0.53|0.53|0.56|0.56|||0.54||0.55|0.56|0.59|0.57|0.57|0.58|0.58|0.6|0.63|0.6|0.58|0.57|0.57|0.57|0.58|0.58|0.57|0.58|0.6|0.6|0.61|0.63|0.62|0.62|0.61|0.59|0.59|0.6|0.63|0.64|0.65|0.62|0.62|0.63|0.64|0.65|0.64|0.66|0.66|0.66|0.68|0.68|0.71|0.73|0.75|0.7|0.69|0.68|0.68||||0.66|0.64|0.63|0.63|0.65|0.64|0.64|0.62|0.61|0.6|0.59|0.58|0.57|0.55||0.55|0.56|0.58|||0.58|0.59|0.59|0.59|0.61|0.6|0.6|0.6|0.6|0.61|0.6|0.59|0.58|0.62|0.59|0.59|0.6|0.56|0.54|0.53|0.53|0.55|0.53|0.53|0.54|0.56|0.56|0.57|0.58|0.57|0.59|0.56|0.59|0.59|0.58|0.56|0.55|0.56|0.52|0.5|0.51|0.56|0.55|0.54|0.57|0.66|0.65|0.67|0.68|0.67|0.68|0.68|0.67|0.69|0.7|0.74|0.76|0.75||0.72|0.7|0.66|0.69|0.7|0.7|0.73|0.7|0.72|0.71|0.73|0.76|0.78|0.77|0.8|
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP|1.42|1.43|1.41|1.49|1.47|1.48|1.45|1.59|1.56|1.61|1.59|1.55|1.59|1.65|1.71|1.72|1.72|1.73|1.73|1.76|1.78|1.77|1.75|1.75|1.76|1.75|1.73|1.73|1.76|1.75|1.76||1.81|1.82|1.8|1.79|1.79|1.71|1.75|1.79|1.77|1.76|1.73|1.76|1.73|1.74|1.75|1.72||1.71|2.05|2.04|2.14|2.12|2.11|2.06|2.04|2.01|2.01|2.01|1.99|2|2.01|1.98|1.94|1.89|1.89||1.91|2.01|2.07|2.09|2.14|2.25|2.21|2.19|2.16|2.18|2.27|2.31|2.29|2.39|2.39|2.36|2.35|2.43||2.46|2.38|2.35|2.32|2.4|2.38|2.56|2.56|2.57|2.61|2.56|2.53|2.5|2.43|||2.43||2.45|2.31|2.25|2.26|2.22|2.19|2.19|2.2|2.02|2.02|1.99|1.98|2.03|1.95|2|1.96|2|2|2.04|2.01|2.04|2.18|2.22|2.23|2.18|2.14|2.12|2.17|2.16|2.17|2.2|2.12|2.07|2.04|1.99|2|2.03|2.06|2.06|2.09|2.13|2.12|2.15|2.05|1.93|1.9|1.93|1.98|1.95||||1.91|1.86|1.93|1.92|1.97|1.86|1.83|1.86|1.86|1.87|1.85|1.84|1.78|1.73||1.63|1.6|1.59|||1.51|1.53|1.51|1.5|1.56|1.55|1.56|1.58|1.56|1.58|1.64|1.61|1.57|1.6|1.6|1.54|1.5|1.48|1.43|1.39|1.48|1.51|1.48|1.51|1.57|1.62|1.57|1.49|1.43|1.38|1.37|1.31|1.34|1.36|1.34|1.33|1.27|1.27|1.23|1.14|1.17|1.24|1.18|1.1|1.15|1.26|1.24|1.28|1.27|1.28|1.27|1.27|1.31|1.37|1.36|1.44|1.47|1.44||1.41|1.3|1.41|1.54|1.58|1.57|1.61|1.61|1.65|1.67|1.65|1.73|1.81|1.87|1.87|
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP|8.25|8.25|8.3|8.3|8.4|8.35|8.25|8.25|8.35|8.4|8.4||8.25|8.25|8.2|8.25|8.3|8.25|8.2|8.25||8.2||8.1|7.95|8.1|8.35|8.35|8.35|8.35|8.3|8.2|8.2|8.2|8.25|8.25|8.2|8.25|8.25|8.4|8.4|8.35|8.3|8.1|8.1|8.2|8.2|8.25|8.25|8.35|8.4|8.35|8.4|8.45|8.4|8.45|8.5|8.55|8.55|8.55|8.5||8.5|8.5|8.5|8.5|8.45|8.55|8.55|8.6|8.6|8.5|8.65|8.7|8.55|8.75|8.8|8.75|8.85|8.8|8.75|8.7|||8.65|8.7||8.7|8.65|8.65|8.65|8.7|8.65|8.7|8.75|8.75|8.75|||8.6|8.85|8.8|8.7||8.55|9|9|9.05|9.05|9.05|9.05|8.95|9|9|8.95|8.95|9.2|9.3|9.25|9.3|9.15|9.6|9.85|9.9|9.85|9.85||9.8|9.75|9.8|9.8|9.85|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|9.95|10|10|10|10|10|10.1|10.1|10|10|10|10|10|10|10.1|10.1|10.1|10|10|10|10.1|10|9.95|10|10|9.95|9.9|9.85|9.9|9.85|9.9||9.9|9.8|9.8|9.8|9.75|9.85|9.85|9.8|9.8|9.85|9.85|9.85|9.9|9.85||9.85|9.9|9.95|10||9.95|10|9.95|9.9|9.9|9.95|9.95|9.9|9.95|9.9|9.85|9.85|9.85|9.85|9.95|10|10|10|10.3|10.2|10.2|10.2|10.4|10.3|10.3|10.3|10.4|10.3|10.3||10.3|10.2|10.2|10|10|||10.1|10.2|10.4|10.6|10.6|10.5|10.5|10.5|10.5|10.6|10.6|10.8|10.9|11|11.1|11.1|11|11|11|11|11.1|11.2|11.2
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP|19.05|19.2|19.3|19.35|19|19.05|18.9|18.8|18.85|19.05|19.15|19.1|19.6|19.8|19.95|19.95|20|20||20|20|20.25|20.3|20.2|19.8|19.5|20|20.25|20.05|21.95|22|22|21.9|21.85|21.9|21.95|21.8|21.7|21.8|21.95|21.75|21.85|21.75|21.75|21.6|21.95|22.3|||22.6|22.6|22.75|22.75|22.8|22.65|22.6|22.6|22.65|22.6|22.6|22.55|22.6|22.45|22.45|22.4|22.4|22.5|22.5|22.6|22.65|22.65|22.45|22.4|22.5|22.4|22.35|22.2|22.35|22.4|22.65|22.65|22.7|22.6|22.55|22.55|22.6||22.45|22.35|22.2|22.15|22.2|22.1|22.35|22.35|22.7|22.85|22.7|22.7|23.05|23.1|22.85|22.8|22.7||||22.75|22.35|23.85|23.75|23.75|23.95|23.9|23.8|23.65|23.6|23.6|23.65|23.6|23.5|23.5|23.6|23.8|23.9|23.45|23.25|23.1|23|23.2|||23.2|23.2|23.2|23.3|23.2|23.15|23.2|23.3|23.25|22.85|22.8|22.9|22.85|22.75|22.55|22.45|22.6|22.9|23.25|23.05|||||||||22.85|22.9|22.75|22.9|22.9|22.85|22.8|22.75|22.7|22.55|22.3||22.35|22|22.1|22.45|22.05|22.4|22.2|22.7|22.7|23.7|23.75|24.05|24.6|25.3|25.65|25.5|25.2|25.15|25.15|25.65|25.7|25.7|25.7|25.5|25.2|25.25|25.55|25.45|25.55|25.45|25.3|25.15|25|25.7|25.7|25.55|25.35|25.05|24.75|24.7|24.5|24.25|24.5|24.55|24.5|24.35|24.45|24.3|24.4|24.5|24.45|24.5|24.5|24.25|23.9|24|23.6|23.9|24.05||24.4|24.4|24.5|24.6|24.35|24.25|24.25|24.25|24.5|24.5|25.15|25|25.35|25.6|25.65|25.65|25.6|25.55|25.75|25.75
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP|13000|13220|13100|13830|13500|13860|13820|13440|13900|13710||13240|13500|13360|13160|13020|13100|13370|13780|13860|13700|13700|13540|12980|12880|13250|13500|13710|14160|14150|14260|14000|14440|14450|14120|13940|13750|14000|14230|15000|14800|14970|14560|14800|14480|14400|14300|14430|14290|14640|14630|14500|14300|14250|14030|14500|14270|14310|14120|14220|14460|14140|14220|14210|14480|14320||14160|14050|13920|14060|14260|13710|13260|13100|12900|12640|12800|13010|12900|12870|13090|13040|12940|12770|12050||12140|11960|12100|11930|12180|12420|12570|12890|12850|12960|13240|13200|13510|13320|13120|13000|12700|13150|13250|13140|13830|13690|12800|12500|12270|11820|11600|11630|11460|11330|11200|10540|10700|10720|11120|11310|11550|11510|11560|11600|11780|12030||12380|11970|12200|12550|12550|12770|12620|12790|13160|13060|12710|12170|12490|12570|12780|12440|12430|12660|12700|12450|12270|12190|11870|11610|11550|||11250|11150|11050|11100|11150|11000|11150|11050|10850|10900|10450|10350|10100|10000|10050||10350|10950|11400|10900|11150|11650|11400|11550|12000|12200|12450|12300|12250|12300|12550|12450|12550|12700|13050|13000|13050|12750|12750|12800|13450|13200|12850|12650|13300|13950|14100|13900|13650|13750|13850|13150|13700|13450|13000|12250|12450|12700|12550|12500|12450|12750|12800|13150|13100|12700|12850|13250|13350|13000|12850|12500|13150|13550||14350|14300|14200|14300||13500|13800|13700|14300|14850|15750|16500|17200|17100|16650|16800|17450|17450|17600|17500
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP|795.45|796.35|812.55|816.5|832.65|828.6|822.15|792.55|791|805||816.25|810.1|818.35|811|803.1|806|793|786.1|793.6|790.2|767.1|766.15|750.45|755|752.55|745|734.85|727|731.25|714|716.35|695.05|695.5|693|708|704.15|715.05|699.05|685.2|683.1|682.85|686.1||666.05|665.75|660|664.2|667|655.55|670.05|653.4|650.45|649|651.35|656|644.5|644.15|640|641.3|635.75|638.45|634.15|638.9|630.9|628.4|625.2|617.5|615.25|618.25|610.6|605|616|628|615.4|628|627|629.5|630.6|623.9|623.05|625|618.75|612.8|610.5|620||625|618|604.4|603.5|602|602|613|612.65|612.3|597.05||585.05|581|587.1|590.45||580.75|580.05||575|566.3||570|564.25|566.4|555|567.35|565|565.3|559.1|551.3|579.8|587|593.05|603.75|608.15|618|620.05||624|623.3|626.1|627.45|630|632.05|626.45|615.6|620.45|627.3|635.55|639.55|638.55|635|635.35|637|635|636.05|625.6|623.1|620|610|602.5|608.45|607.55|605.75|616.25||623.05|630|631.6|626.65|633.1|625.4|646.65|640.1|637.05|637.45|635.5|641.4|644|644.4|647|645.75|657.05|650.1|636.35|636.85|643.6|651|643.6|642.55|655|660.15|663.15|660.1|664.65|659|660.55|658.2|665|656.45|659|657|657.05|658.3|662.1|668.5|666.05|666.05|669.6|661.55|661|666|670.05|674.05|670.1|674.55|678.65|705|700.7|700|685|702.05||717|720|709.35|708|718.75|725.75|721.6|712.8||708|727|708.6|702.3|716.05|728.6|718.5|706.55|695.55|702.7|706.95|699.65|720.55|726.2||735|702.05|695.35|692.35|680|682.35|674|690.95|695|694.05|691.4|685|690|691.2|692.5|692.5|693.7
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP|11.4951|11.4047|11.4318|11.8569|11.7665|11.6941|11.4499|11.4409|11.7122|11.5132|11.3504|12.4448|12.4357|12.4629|12.3543|12.3724|12.6709|12.8427|12.9332|13.0507|12.7884|13.114|12.9422|12.9151|13.2497|13.3854|13.3673|13.4306|13.3401|13.2768|13.3221|13.0145|13.1954|13.2678|13.2949|13.3401|13.5753|13.3854|13.3401|13.1864|13.1231|13.2678|13.3311|13.2949|13.2497|13.1593|13.3311|13.2316|13.1231|13.1502|12.9874|12.7884|12.6166|12.5804|12.2826|11.9647|11.7881|11.585||11.4702|11.2141|11.011|11.1347|10.9581|10.7638|10.8433|10.6049|10.5254|10.3576|10.1898|9.9426|10.0044|10.1015|9.8455|9.6954|9.5364|9.3863|9.1832|9.819|9.7307|9.713|9.7925|9.5099|9.2715|9.1165|9.2045||9.1165|9.0197|9.0197|9.0021|9.0813||8.9405|9.0637|9.1253|9.1165|8.9053|8.9405|8.8789|8.6237|8.5885||8.6325|8.6677|8.6765|8.6413|8.7469|8.5093|8.3509|8.4741|8.4037|8.2453|8.2277|8.2981|8.3069|8.3509|8.4565|8.4917|8.3193|8.4805|8.5398|8.3957|8.5059|8.5144|8.3617|8.2939|8.2091|8.243|8.3278|8.2006|8.1836|8.243|8.2685|8.3193|||8.5229|8.4465|8.1243|8.0904|8.1243|8.0564|8.0988|8.1243|8.0988|8.0734|8.1328|8.1921|8.3448|8.3109|8.26|8.26|8.1073|8.0225|7.9971|7.9547|8.1412|8.1582|8.0225|7.9547|7.9377|7.9886|8.048|8.0734|8.0904|7.9632|8.0649|7.9547|7.8953|7.8784|8.0056||8.1412|8.0734|8.0564|8.2091|8.2091|8.1073|8.048|7.8614|7.7427|7.7342|7.7257|7.6799|7.8068|7.9506|8.1536|8.1367|8.3397|8.2128|8.2128|8.2805|8.3143|8.2635|8.4327|8.365|8.4581|8.5257|8.3989|9.0789|9.0082|8.9905|8.7609|9.123||9.8384|9.6088|9.5911|10.1033|10.0857|10.227|10.8098|10.5007||10.3064|9.8472|10.0238|9.856|9.8119|10.1122|10.3241|10.4654|10.4831|10.3683|10.2181|10.1122|10.0592|9.8472||10.0238|10.9423|11.0218|10.8098|10.7039|10.7745|10.4213|10.015|9.9179|9.9973|10.0592|9.9885|10.174|10.2888|10.2888|10.2711|9.9973|9.9708|10.068|10.121|10.1651|10.2456
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP|3.64|3.63|3.64|3.6|3.6|3.58|3.57|3.52|3.49|3.49|3.5|3.47|3.45|3.45|3.43|3.35|3.36|3.4|3.39|3.45|3.46|3.44|3.45|3.43|3.43|3.44|3.45|3.45|3.44||3.4|3.38|3.37|3.37|3.36|3.34|3.36|3.31|3.3|3.3|3.29|3.3|3.3||3.3|3.32|3.39|3.34|3.31|3.3|3.3|3.32|3.32|3.32|3.3|3.26|3.29|3.25|3.25|3.24|3.25||3.29|3.3|3.2|3.22|3.21|3.19|3.21|3.2|3.23|3.24|3.21|3.22|3.21|3.22|3.22|3.22|3.22|3.2|3.23|3.23|3.21||3.21|3.28||3.29|3.29|3.29|3.31|||3.32|3.31|3.32|3.31|3.35|3.3|3.3|3.32|3.28|3.3|3.3|3.27|3.26|3.31|3.31|3.31|3.27|3.22|3.21|3.22|3.2|3.19|3.18|3.18|3.2|3.18|3.22|3.21|3.21|3.23|3.28|3.29|3.3|3.36|3.36|3.36|3.31|3.29|3.39|3.44|3.44|3.44|3.47|3.43|3.39|3.59|3.57|3.59|3.56|3.55|3.55|3.62|3.61||3.64|3.62||3.59|3.53|3.51|3.51|3.5|||3.48|3.48|3.46|3.46|3.5|3.47|3.44|3.43|3.41|3.39|3.36|3.35|3.38|3.38||3.44|3.43|3.54|3.52||3.49|3.48|3.5|3.48|3.49|3.52|3.5|3.48|3.48|3.38|3.36|3.48|3.47|3.47|3.45|3.47|3.49|3.42|3.46||3.4|3.33|3.33|3.35|3.31||3.35|3.3|3.34|3.37|3.39|3.37|3.37|3.37|3.37|3.38|3.37|3.36|3.3|3.24|3.24|3.26|3.3|3.33||3.29|3.26|3.25|3.23|3.22|3.2|3.19|3.2|3.21||3.25|3.24|3.24|3.17|3.15|3.28|3.29|3.29|3.28|3.29|3.31|3.33|3.32|3.3|3.3||3.32|3.35|3.36|3.34
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP|472|457.3|448.4|457.55|447.45|442.3|439.3|428.05|423.3|430.9||420.1|421.9|412.25|424.15|431|449|419.2|416.15|415.1|426.15|424.4|410.4|410.2|416.1|408.45|404.95|407|408|410.5|407.05|408.15|410|405.9|411|400.55|400.85|402.55|392.9|393.35|393|398.25|397.6||395|400.25|390.4|391.6|406|415.05|407.1|408.05|405.15|388.4|387.2|382.95|372.5|373.15|373|371.1|370.25|372.1|337.45|327.6|310|320|325.15|325|321.9|323|328|335.7|340|342.55|335.85|336|333.2|329.4|328.05|324.3|323|320.65|320|309.15|301.55|296.45||288.65|287|286.2|286.1|284.25|279.25|281.75|281.1|269.9|267.2||267.45|263.5|263.25|268.35||266.55|270.6||264.3|260.8||251.7|258.7|256.75|269|275.7|276.95|275.05|275.25|278.05|274|280|280|285|293.3|296.9|294.3||295|292.1|291.45|287.3|287.05|290.25|298|298.2|306|311|313|310.3|318.05|315.5|322.95|325.8|330|328.55|326.3|337.5|337.1|336.3|336|340|343.25|340|345.05||353.6|361.5|364.4|366.25|366.1|367.2|361.75|376.1|370.2|371.1|374.75|374.2|376.1|375.2|374|377.75|383|372.6|372.25|366|369.3|362.1|351.3|350.05|366.2|376|388.15|389|391.1|399|397.15|396.2|387.2|385|395.6|395|396.6|392.9|386.3|383.3|391.3|375.75|375.1|373.05|371.8|369.9|372.25|376.15|361.35|361.05|360.95|362|365.65|357.05|353.6|358.45||361.7|351.95|351.8|352|351.25|351.7|353.5|357.85||355.5|358.9|355.4|353.2|354|357.55|355|358.2|355.55|353.55|358|364.25|370.6|364.8||361.05|354.25|354.05|355|348.25|349.05|349|366.5|376|380|383.55|381|384|392.15|395.05|399.7|398.55
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP|156.65|156.1|155.5|156.55|157.8|156|154.4|153.75|154.25|154.75||156.15|157.35|157.2|155.5|155.6|161|164.05|161.5|162.6|169.4|168.1|164.1|164.65|165.85|164.05|163.5|164.7|166.4|163.7|162|163.45|163.8|163.05|165.3|163.1|162.4|163.5|164.5|162.3|161.8|163.5|162.6||161.1|166.25|161.65|162.2|163.45|169.5|170.65|172|167.2|167|157|157.8|156.6|157.1|158.8|160.75|158.7|156.6|152.3|151.7|150.2|152|149.95|147.1|145.95|146.8|148.05|144.65|145|147.9|147.8|150.05|147.05|149.35|149.25|148|155.85|153.35|156.45|161.65|161|162.5||158.55|157.15|157|155.9|153.55|153|156.25|157.95|157.4|156.1||155.5|155.35|154.4|153.15||151.8|150.25||149.8|148.2||143.5|143.25|144.1|147.6|152.6|154.7|153.7|152.5|157.2|154.75|158.1|154.8|156.8|161.25|163.75|160.25||162.2|161.65|163.65|152.5|150.35|149.15|154.3|157.1|158.65|162.4|162.7|167.1|167.7|165.2|165|167.05|168|168.3|167.45|166|167.65|164.75|164.8|165.5|162.5|160.15|160.1||168.75|173.6|171.85|173.2|177.2|176.8|175.05|178.9|175.2|174.6|176.15|174.15|173.25|172.05|174|173.5|177.4|171.05|169.7|165.2|165.6|162.7|155.7|157.55|167.2|173.15|173.75|175.6|176|178.5|179.55|178|176.5|177|181|180.65|183.15|185.1|184.05|181.2|179|178.25|178.9|175.7|174|172.9|168|165.55|166.25|172.2|173.9|178.25|173.9|172.6|170|173||171.6|170|168|167.35|166.45|161.55|161|163.25||162.45|164.5|162.85|163.55|164.75|164.15|162|165.2|164.6|165.45|165|167.6|168.2|166.55||162.5|160.45|155|157.25|157.2|159.15|160.75|169.2|173.55|175.9|174|172.35|172.85|182.7|184.15|186.05|184
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP|20350|19860|19510|19310|19170|19360|19220|18800|18620|18970|19570|19430|19270|18550|18520|18620|18290|18920|18790|19150|19810|19530|19300|19520|19610|20350|20000|20500|20950|20850|22000|22250|22000|22400|22000|22100|22000|22750|24400|24150|24350|23250|22800|22450|22500|22100|21600|21850|21650|21500|21300|21400|21750|21500|22200|22600|22900|21800|21300|21500|22350|22100|21450|21500|22000|21250|21850|21400|21450|22300|22350|22100|22450|22250|20100|20250|20500|18520|18380|18000|17980|17950||17470|17740|17690|18020|18000|18000|18310|18450|18720|18760|19300|20100|19630|20000|20050|20300|20500|19270|19600|19750|19970|20350|20100|20900|20750|20450|20050|19790|18650|18690|18400|18680|18270|18100|18200|17910|18600|18520|19310|19580|19700|19860|20100|20400|20000|20000|20200|18050|17500|18220|18090|18010|18300|18250|18600|18550|18300|17970|17790|18050|17870|17610|17610|17350|17300|17230|16820|16530|16550|16660|16060|15790|15600||15350|15450|15650|15600|15700|15650|15800|15350|15200|14900|14300|14500|14300|13900|14450||14150|14450|14950|14450|15150|15550|15450|15600|15900|16150|16500|16200|15850|16450|16350|16450|16550|16700|17300|17650|17700|17650|17300|17000|17400|17650|16500|16400|16750|17500|17500|17800|17950|18250|17550|17100|17300|17200|17300|16900|16800|17200|16900|17100|16500|16250|16150|16150|16300|16000|16350|16500|16200|15750|15650|15300|15900|16100||17350|17150|17050|16750|17350|16600|17600|17850|18400|19450|20650|21850|22550|22600|22150|22500|23450|23150|23700|23550
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP|4290|4085|3955|3965|3945|3915|3855|3695|3575|3670||3615|3660|3605|3680|3695|3660|3595|3570|3565|3530|3525|3445|3355|3375|3475|3505|3565|3530|3535|3540|3555|3595|3625|3610|3600|3540|3525|3530|3600|3585|3570|3545|3550|3560|3550|3545|3585|3600|3630|3640|3645|3640|3635|3640|3685|3675|3735|3730|3780||3765|3710|3700|3725|3765||3775|3865|3845|3825|3800|3810|3710|3530|3520|3525|3700|3890|3875|3825|3815||3830|3860|3770||3850|3875|3945|3925|4005|3815|3685|3655|3640|3655|3675|3650|3605|3480|3480|3570|3610|3650|3660|3715|3775|3650|3525|3510|3510|3530|3645|3770|3780|3795|3850|3890|3970|3990|4010|4195|4300|4300|4315|4315|4375|4360||4360|4370|4350|4280|4275|4310|4295|4305|4385|4470|4520|4530|4540|4535|4525|4530|4515|4575|4560|4700|4730|4755|4705|4705|4720|||4695|4605|4640|4660|4640|4585|4600|4640|4700|4740|4715|4670|4455|4375|4635||4855|5050|5630|5610|5590|5660|5600|5600|5620|5480|5580|5590|5560|5520|5460|5410|5360|5380|5520|5550|5480|5470|5480|5390|5310|5270|5230|5170|5190|5240|5270|5230|5170|5160|5160|5110|5120|5120|5160|5160|5100|5130|5090|5120|4975|4990|4980|4995|5080|4980|4940|5020|4995|4865|4880|4870|4920|4830||4890|4875|4860|4815||4785|4850|4820|5000|5150|5330|5240|5290|5240|5210|5220|5350|5350|5400|
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP|139|138|139|139|138|138|137.5|137.5|137|135.5|138|138|143.5|144.5|144|147|150|151.5||153|158.5|159.5|161.5|162|162|158.5|157.5|156.5|161|161.5|161|164|162.5|161.5|157|157|159|159|160|161|164|167|165|165|167|164|162|||162.5|164.5|165.5|165|167.5|162.5|158.5|157|155|155|151|162.5|164.5|164.5|161|162|156|155|152|150|150|150.5|149.5|149.5|149|145.5|146|143.5|143|144|145|148.5|150.5|148|146.5|146.5|148.5||146.5|144|140.5|145|150.5|150|151|154.5|159|160.5|159|157.5|160.5|161|161|160|160.5||||164.5|163|162|163|167|168.5|169|166.5|165.5|162.5|163|160|161|153|152.5|157.5|165|156|154.5|151.5|150|148.5|145|||151|151|150.5|155|152.5|152.5|152|149.5|152.5|151|154|157|158.5|155.5|155|160.5|157.5|154.5|151.5|152|||||||||147.5|148|147.5|147|148.5|147.5|146|141|141|139|136||136|135|136.5|142|140|140.5|144.5|143|143|149.5|149|153|152|150.5|149|152|151|152|157|162|159.5|160|154|151.5|162.5|166.5|166|164.5|162|164|163.5|164|163|163.5|160|163|154|154.5|152|149.5|146.5|142|144|143|142.5|139.5|141|136.5|137|139|134|135|139|137.5|134|131|126|130.5|130.5||142|143|142|141|133.5|130|135|135|138|143.5|154|154|158.5|162.5|162|166|169|168.5|174|174.5
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP|29.85|29.8|29.85|29.85|29.7|29.7|29.7|29.85|29.6|29.6|29.9|29.65|30.05|30.05|30.1|30.05|30.45|30.45||30.45|30.6|30.75|30.7|30.7|30.55|30.45|30.2|30.35|30.6|30.45|30.2|30.65|30.75|30.05|30.15|33.15|32.9|33.2|33.6|34.15|34.05|34.15|34.1|34.2|34.3|34.2|34.6|||34.4|34.05|33.2|35.3|35.3|36.35|36.8|36.6|36.85|36.4|36.35|36.1|36.4|36.3|36.25|36.1|36.2|35.8|35.6|36|35.9|35.75|35.45|35.2|34.9|34.25|33.85|33.5|33.35|33.7|34.3|34.6|34.85|34.3|34.05|33.8|33.25||33.15|32.95|32.8|32.6|33.7|34.05|34.65|35.1|35.75|35.8|35.8|36.05|36.05|36|35.85|36.2|36.25||||35.05|34.75|34.55|34.45|35.3|35.4|35|35.35|35.1|35|34.5|34.05|34.4|34.2|33.3|33.85|34.45|34.45|33.8|33.95|33.45|33.25|32.85|||33|33.05|32.45|32.45|32.3|32.25|32.2|32|32.2|31.8|32.2|32.2|32.55|32.4|32.25|32.15|31.95|31.8|31.75|31.35|||||||||31.15|31.15|31.35|31.3|31.05|31|30.5|30.2|30.2|30.15|30.05||30.2|30.1|30.2|30.5|30.3|30.25|30.45|30.3|30.1|30.65|30.9|31.25|31.6|31.45|31.4|31.7|31.4|31.5|32.15|32.5|32.05|32.1|31.7|31.55|31.3|31.75|31.5|31.35|31.4|31.6|31.7|31.45|31.55|31.9|31.65|31.6|31.3|31.25|31.2|30.7|30.6|30.55|30.65|30.6|30.2|30.1|30.45|30.15|30.2|30.4|30.5|30.05|30.55|30.35|30.05|30.55|30|30.8|30.75||31.8|32.35|32.1|31.4|30.8|30.55|30.5|30|30.05|30.3|31.75|31.7|32.05|32.4|32.35|32.95|33.2|32.65|33.35|33.45
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP|74.9|74.8|74.8|75.1|74.9|74.8|74.8|74.8|74.8|74.8|75|74.9|75.6|75.7|75.8|75.8|75.6|75.2||75.5|76.3|76.5|76.7|76.9|77|76.8|76.6|78.4|78.4|78|77.8|77.7|77.4|77.3|77.6|77.3|77.8|77.6|77.6|78.1|78.3|78.5|78.4|77.2|76.2|75.7|75.6|||76.1|76.5|76.4|76.2|76|76.1|75.9|75.2|75.4|75.5|75.5|74.9|74.7|74.6|75|74.7|74.8|74.9|74.9|75.1|75.5|75.7|75.4|75.2|75|75|75|74.6|74.6|75|75.5|75.6|76.5|77|76.4|76.2|76.5||76|75.7|74.3|75|75.6|75.2|76.1|76.8|77|77.7|78.1|77.4|76.8|76.5|76.7|77|76.2||||76.2|76.4|79.4|79.4|78.8|78.3|78|78|77.4|76.7|76|76|76.7|76.6|76.6|77.5|78.5|78.6|79|78.6|78.1|77.7|77.8|||77.7|77.7|77.4|77.9|78.1|77.3|77.3|77.4|77.5|77.7|77.5|78.3|79|78.5|78.5|77.9|77.4|77.3|77|76.8|||||||||77.9|78.2|78.2|78.5|78.8|78.8|79.4|81.6|82.9|83.5|82.8||82.9|81.8|82.8|82.2|83.7|81.7|81|82.1|81.3|81.1|81.4|82.2|80.2|81.6|81.6|80.8|80.7|80.3|78.3|78|77.7|77.8|77.7|77.3|78.5|79.1|81.6|81|81.3|77.8|75|75.2|74.8|74.7|74.5|74.4|74.2|73.3|73.8|74.7|75.1|75|74.9|74.4|74.2|73.7|73.2|71.9|72.1|72.8|71.9|72.8|73.9|73.2|71.3|72.2|71|72.8|72.5||73.8|72.8|72.3|72|71|71|70.6|70.1|70.8|70.6|71.7|71.4|72.1|72.1|72.1|72|73.8|75.2|76.1|75.7
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP|182.5|181|181.5|180|176|181|185.5|186.5|183.5|184|186|185.5|189|191|190.5|197|199.5|197||198.5|202.5|203|202.5|199.5|199|199.5|198.5|198.5|201.5|203|208|220|225|219|220|224.5|224.5|221|224.5|221|220|214.5|213.5|213.5|214|215|211|||219|223|223|223|223|225.5|228|226.5|229|219|206.5|204|207.5|208|209|209|205.5|206.5|205|203|206|208.5|208.5|207.5|205.5|201.5|202|200|198.5|197.5|202|204|209|206|203|209|207||208|209|209|209|217|216|232|233|232|232.5|234|235.5|237|233.5|233|231.5|229||||233.5|235|237|236|228|216.5|208.5|206|207.5|200|199|198.5|200.5|205|206|207.5|218.5|218|217.5|218|215.5|224.5|232|||235.5|234|228|226|224.5|230|221|212.5|210|209|212|220|218|217|217|221|220.5|203|190.5|189|||||||||185|183|185|188|188|186.5|182|180|178|181|182||177.5|174|176.5|180|179.5|179.5|179.5|179|177|184|184|187|183.5|181.5|179.5|184.5|185|187|192|197.5|186.5|187|181.5|179.5|181|184|180|179|177|177|178|178|174.5|173|171|169.5|167.5|170|166|166.5|164|158|154.5|152|149|145|144.5|142|148|153|153|152|155|155|148.5|156|155.5|158|156||161|161|164.5|159|152|146|149|148|154.5|156|163.5|169.5|173.5|175.5|176.5|179.5|182|172.5|179.5|180.5
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP|25.0445||24.8878|24.8486|24.6526|24.6134||24.8878|24.9269|23.9079|23.9079|23.5552|23.2808|23.2808|23.0457|23.2024|23.0065|22.8889|23.1241|23.0065|22.7321|22.6145|23.0065|23.0457|23.0065|23.1241|22.6929|22.1834|21.9091|21.8699|21.8699|21.8307|21.8307|21.7131|21.7131|21.7131|21.7915|21.8307|21.9874|22.0658|22.1442|22.0266|21.9483|21.9874||21.9091|21.9091|21.9091|21.8699|21.9483|21.9874|21.7523|21.6347|22.0266|22.0266|22.0266||22.0266|21.9483|21.9483|21.9091|22.0266|21.8699|21.9483|21.9483|22.1834|22.1442|22.0266|22.3402|22.4186|22.6537|22.6145|22.5362|22.2618|21.9483|21.8699|21.9091|21.7523|21.7523|21.7523|21.6347|21.9091|22.1834|21.9483|21.6347|21.1644||21.1644|21.4387|21.3995|21.3995|21.6347||21.6739|21.8307|22.0266|22.3402|22.3402|22.4186|22.7321|22.3794||||22.5362|24.108|24.1451|23.9965|24.5537|24.4423|23.9594|22.585|22.325|22.3621|22.5107|22.4364|22.5107|22.2878|21.6563|22.0278|21.8792|21.2849|20.8391|21.1734|22.1764|22.7336|22.325|22.5107|22.3621|22.2878|22.2878|21.9164|22.4364|22.4364|22.5107|22.6593|22.6593|22.7336|22.9193|22.9936|22.9564|23.105|22.7707|22.9564|22.6593|22.4364|22.4735|22.8822|23.3279|23.0679|22.4364|24.5166|25.0366|24.7766|24.8881|24.8881|25.5938|25.7424|25.4824|25.1109|24.9252|24.9624|25.7424|25.7424|26.3368|26.3368|26.4111|26.4482|26.5968|25.9282|25.4453|||25.2595|25.631|25.4453||25.631|25.7053|24.8881|24.1451|24.1451|24.1451|24.2194|24.6652|24.6652|24.628|24.5166||24.7023|23.8851|23.9223|24.368|25.1109||24.5537|22.9936|22.7707|22.9193|22.9564|23.2536|22.6593|22.3993|22.3621|22.3993|21.9906|22.325|22.4735|21.4334|21.9164|23.4022|24.5537|25.371|24.628|25.0366|||25.891|27.4883|27.4883|27.8786|28.0146|27.8107|27.4027|28.2866|28.2186|27.6747|27.0287|26.6547|26.7227|27.1307|27.0627|26.7227|26.8927|27.1987|26.6887|26.2127|26.1107|28.647|27.9125|29.455|30.0426|30.0426|30.0794|29.8223|29.7121|29.6386|30.1161|29.8223|29.455|29.7488|30.263
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP|11.4522|11.5462|11.7625|11.8283|11.7907|11.4522|11.2736|11.4428|11.5556|11.7907|11.5744|11.5932|11.1701|11.1607|11.2171|11.3018|11.424|11.6215|11.7155|11.518|11.4522|11.5274|10.9727|10.8222|10.9163|11.0479|11.0855|11.0494|10.9663|10.911|10.9479|10.9571|10.8925|11.1233|11.031|10.8371|11.1325|11.031|10.9663|10.9479|10.754|11.1233|11.031|11.0033|10.9017|10.9387|11.1417|11.1971|11.0587|11.0217|10.8556|10.791|10.8833|10.8371|10.6802|10.6802|10.7356|10.8925||10.5233|10.2279|10.1448|10.0802|9.7109|9.7663|9.7017|9.6925|9.7017|9.5356|9.4525|9.3786|9.5356|9.3786|9.2402|9.1109|9.2032|9.1017|9.0094|8.7048|8.4463|8.3355|8.2155|7.8832|7.9386|7.634|7.5786||7.4771|7.3201|7.3201|7.2832|7.3571||7.1263|7.117|7.2186|7.1355|6.9878|7.0155|7.0155|6.7017|6.554||6.6093|6.6093|6.8217|6.7478|6.8493|6.8678|6.7663|6.8124|6.7755|6.5447|6.5263|6.6186|6.6278|6.794|6.757|6.8309|6.8955|7.0709|7.2001|7.3755|7.6247|7.394|7.274|7.1632|7.0432|6.9047|6.9601|7.237|7.1447|7.1355|7.2001|7.1909|||7.2832|7.2186|7.2647|7.237|7.2001|7.0709|7.0709|7.1724|7.117|7.0247|7.154|7.2001|7.2647|7.4217|7.394|7.6709|7.5878|7.3571|7.3109|7.2463|7.1817|7.1078|7.2555|7.2924|7.2924|7.634|7.6524|7.5232|7.4124|7.0894|7.2647|7.0617|7.1632|7.2924|7.3294||7.5232|7.4494|7.4309|7.4771|7.3663|7.3233|7.3501|7.4391|7.2877|7.261|7.1897|7.163|7.2699|7.1184|7.5728|7.7064|8.0717|7.9737|8.0628|8.2588|8.241|8.1252|8.1786|8.1252|8.2142|8.4459|8.4525|8.5708|8.5071|8.4889|8.2797|8.5708||8.7801|8.2615|8.4707|8.962|8.8074|9.0075|9.1167|8.962||8.9893|8.5071|8.5617|8.4343|8.4343|8.5344|8.6709|8.6527|8.7255|8.9529|8.8438|8.5981|8.5708|8.7073||8.7983|8.8711|8.8893|8.7983|8.7983|9.0348|8.7892|8.407|8.3615|8.5071|8.5344|8.4889|8.771|8.7346|8.589|8.6072|8.3615|8.3706|8.4343|8.3342|8.2979|8.5071
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP|2465|2425|2430|2410|2385|2425|2455|2420|2415|2485||2545|2580|2550|2555|2555|2570|2575|2500|2545|2495|2440|2405|2340|2315|2405|2510|2600|2615|2625|2645|2705|2615|2555|2535|2535|2530|2530|2585|2640|2660|2645|2580|2585|2600|2595|2590|2590|2645|2620|2645|2625|2615|2585|2620|2670|2685|2695|2710|2735|2790|2775|2720|2705|2730|2710||2685|2695|2735|2750|2740|2715|2700|2665|2670|2695|2725|2735|2715|2700|2725||2670|2690|2740|2750|2715|2695|2675|2670|2715|2775|2825|2900|2885|2870|2905|2810|2830|2760|2735|2720|2730|2755|2745|2705|2680|2685|2665|2635|2630|2680|2690|2755|2750|2800|2700|2610|2700|2695|2710|2735|2795|2810|2855|2900|2900|3030|3055|3045|3040|3060|3035|3005|3090|3075|3085|3130|3035|3120|3140|3170|3200|3175|3120|3130|3325|3640|3345|3150|3210|3255|3260|3205|3055||2880|2830|2865|2880|2715|2665|2595|2570|2585|2570|2500|2410|2235|2195|2285||2345|2450|2465|2465|2470|2515|2485|2500|2585|2575|2630|2675|2670|2675|2625|2610|2600|2645|2675|2675|2685|2580|2545|2555|2590|2605|2575|2555|2555|2630|2650|2625|2625|2615|2580|2480|2500|2510|2445|2395|2380|2440|2450|2440|2440|2410|2375|2365|2400|2340|2410|2475|2485|2350|2305|2275|2350|2355|2525|2485|2460|2455|2465||2365|2430|2400|2465|2490|2650|2690|2855|2875|2850|2860|2955|2895|3015|
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP|1238|1250|1241|1241|1235|1234|1235|1235|1265|1256|1236|1226|1270|1230||1221|1200|1205|1199|1199|1185|1185|1198|1182|1180|1179|1180|1178|1135|1193|1205|1199|1172|1178|1170|1165|1160|1186|1190|1192|1240|1240|1240|1225|1232|1242|1243|1244|1270|1280|1269|1280||1284|1264|1248|1241|1249|1292|1300|1288|1291|1266|1243|1245|1265|1275|1249|1241|1257|1281|1315|1284|1262|1302|1271|1281|1240|1235|1260|1305|1298|1296|1300|1291|1305||1312||1307|1308|1286|1309|1316|1312|1315|1320|1315|1315|1309|1300|||1294|1303|1303|1287|1285|1280|1273|1250|1245|1242|1245|1228||1206|1225|1229|1228|1250|1252|1257|1310|1288|1300|1322|1300|1300|1322|1320|1326|1341|1350|1340|1350|1363|1380|1357|1352|1375|1368|1370|1370|1369|1340|1345|1331|1321|1347|1341|1350|1358|1354|1330|1325|1355|1362|1362|1372|1370|1380|1365|1367|1367|1375|1365|1369|1365|1352|1351||1367|1352|1367|||1361|1353|1339|1311|1320||1329|1322|1316|1300|1308|1325|1310|1320|1317|1310|1315|1314|1367|1365|1369|1362|1366|1371|1346|1354|1336|1336|1329|1338|1340|1330|1325|1324|1292|1281|1284|1280|1282|1289|1303|1298|1291|1275|1280|1275|1320|1330|1336|1335|1339|1325|1340|1341|1340|1345|1341|1332|1309|1306|1275|1273|1276|1285|1285|1295|1311|1325|1352|1344|1352|1391|1390|1383|1363
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP|26.5|26.82|25.62|25.5|26.12|26.56|25.42|25.36|26.46|26.38|26.14|26.66|25.68|25.64|27.54|27.54|27.16|26.6|26.52|26.96|27|27.94|27.6|27.56|25.56|25.46|26.08|26.74|26.76|25.98|26.64|27.42|26.8|26.84|27.51|27.6874|26.7612|26.2882|26.505|26.3473|25.9138|24.9285||||23.9629|23.2732|21.204|19.8246|19.7457|19.726|20.2778|21.8543|21.2434|21.5784|21.9725|24.2979|24.2585|23.7461|24.3964|23.3717|22.9776|22.6229|22.1696|20.9281|20.2975|20.061|18.6323|18.4353|18.5239|18.3564|18.12||17.6273|18.5239|17.046|16.5927|16.3957|16.1296|15.9523|15.8636|15.6567|15.9227|16.0114|15.7946|17.4401||18.0214|19.1841|19.7457|20.731|21.7361||22.3667|22.9184|23.2535|22.682|21.9923|21.9528|21.9134|21.5981|21.6572|21.0069|20.8099|20.8887|20.5931|20.5537|20.534|20.396|19.4698|20.061|21.0069|20.6128|19.9625|19.6571|19.726|20.0019|20.0413|19.8246|19.5388|20.6522|20.5143|19.8246|19.2432|19.1545|19.8837|20.1004|20.396|20.8887|22.9973|24.1008|24.2191|25.3817|25.027|24.7314|25.027|24.7117|23.1746|24.3983|23.5068||||||22.8077|23.2253|23.2253|23.9056|25.4071|25.3836|25.8528|24.9191|27.4715|27.1572|26.9132|27.6827|27.2838|26.1765|26.2281|25.9091|24.4968|24.4968|23.2628|24.2106|26.4158|26.4862|24.7783|26.078|27.7624|28.8557|26.5566|25.4962|25.2006|27.997|29.0903|27.3167|25.6182|24.3983|24.5906|22.9438|22.4276|22.1039|21.5737|21.9209|20.9215|19.9691|18.2518|16.5064|16.6565|16.5392|17.5668|18.0641|17.3697|16.0137|15.7134|14.9674|15.1551|13.6067|13.3064|12.4853|12.0349|11.8144|11.0121|11.0261|10.9229|10.571|10.327|9.9705|9.6514|9.6045|9.5388|9.3652|9.323|9.3558|9.1118|8.9617|8.9382|9.018|8.9617|8.9992|9.1916|9.3136|9.3417|9.3089|9.4215|9.276|9.1494|8.9851|9.079|9.0555|8.9288|8.9054|8.8585|8.6802|8.9194|8.5722|8.4315|8.2438|8.7271|8.957|9.0931|9.0274|8.9804|8.4456|8.0843|8.2907|8.8491|8.9007|7.9294|8.3939|8.8631
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP|68300|67500|66800|67500|68200|69600|68000|68000|68800|72700|75100|73100|69500|71800|73600|71600|71900|72500|70300|73000|71900|72400|68500|69000|68000|71000|68600|68800|66600|66400|66200|67500|66400|66600|67500|68500|67200|65200|65500|66000|64900|64300|59600|56900|57700|56000|55800|55700|56100|56200|56700|54800|53400|52000|51700|51900|51700|52500|52400|51600||51800|48550|47300|48200|46800||48150|48700|48350|47950|45500|45100|46850|46250|46200|46800|46600|48200|48150|48550|49000|51900|50900|51100|49950|50600|49500|49150|50800|50800|47200|46250|47500|49100|49250|47800|44950|40200|38550|37350|37400|37700|38800|39100|38300|37950|37150|36900|37400|38050|37750|37350|37400|38600|38950|38800|39050|39900|39750|38600|39100|40300|41300|41400|41200|41750|44350|42250|42050|41300|39750|39800|39950|37950|38150|37500|37750|38200|37650|38900|38500|38100|38600|39000|38700|38450|38550|38850|38700|38000|38250|36800|35850|35700|36500||36300|36900|37050|38450|38500|39650|38500|36150|36750|36950|36750|36000|38200|39050|39600||42200|42300|41000|40300|39700|40900|42200|41250|41950|41150|40600|40450|40500|38850|38750|38000|37000|36450|37650|37250|39400|41300|42250|42200|42600|42900|41800|40100|39850|39550|41050|40150|38200|37250|37800|37700|37450|37100|37250|38050|35900|36550|34450|33550|33850|32350|30750|30200|31150|30500|32000|32000|31950|30950|32600|32100|31750|31650|33000|32500|33600|33200|31750||29900|29650|28800|28300|28750|31950|30900|30450|30200|30300|30900|32000|30900|31450|34000
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP|15.2171|15.2916|15.242|15.3992|15.4075|15.8874|15.184|15.0517|14.9772|14.6048|14.6131|14.5552|14.5303|14.671|14.6296|14.6131|14.7207|14.8779|14.8944|15.0186|15.1427|16.6238|16.6569|16.6238|16.5245|16.6321|16.6404|16.4749|16.4666|16.417|16.6818|16.6569|16.6156|17.1038|16.8721|16.6404|16.9714|16.69|16.4501|16.7645|16.9548|17.0458|17.2279|17.0293|16.8804|16.9217|16.7231|16.748|16.6156|16.5818|16.4434|16.3213|16.3783|16.4027|15.955|15.7189|16.2806|16.2074||16.1911|16.2481|16.1341|16.3864|16.0039|16.0527|16.2399|16.2806|16.2643|15.955|15.7108|15.8736|15.8736|15.8736|15.6294|15.8329|15.9224|15.0921|14.8886|14.5793|14.4084|14.3107|14.4246|14.3758|13.8792|13.8141|13.6106||13.4478|13.3094|13.2199|12.9919|13.2687||13.2768|13.2361|13.399|13.1873|13.114|13.2117|13.1222|13.3175|13.3094||13.1873|12.9919|13.0815|12.7152|12.6012|12.6745|12.357|12.5361|12.6663|12.0721|12.2267|11.7754|11.5157|11.7219|12.0197|12.1648|12.0426|11.9281|11.363|11.2255|11.2866|11.3554|11.2561|11.195|11.2332|11.3859|11.2561|10.859|11.3401|10.9201|10.8284|10.9277|||10.8895|10.859|10.9583|10.8361|10.691|10.523|10.7597|10.8284|10.7979|10.7903|10.8666|11.1797|11.0881|11.0728|11.0499|10.9812|10.8819|10.9506|10.7063|10.7597|10.8819|11.4012|11.4241|11.3783|11.2332|11.4164|11.7524|11.5997|11.5692|11.3706|11.4775|11.3095|11.2943|11.2637|11.4775||11.8288|11.4852|11.4546|11.8059|11.8212|11.6761|11.6226|11.5615|11.4317|11.4012|11.4394|11.279|11.363|11.2026|11.5692|11.6074|11.9892|11.8288|11.8746|11.8288|11.7677|11.7601|11.6379|11.6761|11.5921|11.5386|11.1339|11.3401|11.1186|11.027|10.7521|11.0652||11.2026|11.0041|11.111|11.4623|11.195|11.4164|11.7372|11.4623||11.5004|11.0728|11.3172|11.2255|11.1492|11.4928|11.7372|11.867|11.8975|11.8517|11.4852|10.8895|10.8743|11.2714||11.5234|11.7524|11.8212|11.5386|11.3706|11.195|10.7292|9.8128|9.7441|9.7364|9.7975|10.1106|10.2328|10.2939|10.3703|10.2241|10.0655|9.922|9.9749|9.9825|10.1637|10.6016
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP|8.49|8.47|8.15|8.32|8.89|8.75|8.47|8.5|8.85|8.51|8.4|8.62|8.26|8.43|8.93|8.89|8.91|8.81|8.65|8.56|8.52|8.54|8.5|8.36|8.19|8.15|8.19|8.21|8.4|8.22|8.25|8.18|8.17|8.3|8.39|8.29|8.33|7.92|7.86|7.59|7.7|7.6||||7.39|7.25|6.99|6.47|6.45|6.56|6.78|7.18|7.08|7.07|7.41|7.73|7.87|7.74|7.55|7.43|7.34|7.27|7.13|7.11|7.29|7.25|6.44|6.19|6.16|6.19|6.17||6.07|6.33|5.97|5.65|5.75|5.43|5.42|5.42|5.23|5.27|5.4|5.41|5.74||5.94|6.15|6.17|6.41|6.63||6.61|6.65|6.65|6.79|6.86|6.9|6.98|6.9733|6.4994|6.1996|6.0545|6.1609|6.0158|5.8224|5.9674|6.1512|5.9965|6.1609|6.6541|6.6735|6.4607|6.3833|6.364|6.5284|6.8185|6.8766|6.8669|7.3118|7.6697|7.7954|7.8437|7.8147|7.8341|7.8824|7.5729|7.8051|8.1339|8.0082|8.2403|7.8051|7.6697|7.776|8.1242|7.1764|6.8379|6.9926|6.6735||||||6.335|6.6251|6.6445|6.335|6.9056|7.4762|7.6697|7.4666|7.8341|7.5729|7.8051|8.0952|8.1726|8.0469|8.0469|7.9888|7.6116|7.602|7.4956|7.8147|8.0662|8.3854|8.0565|8.2016|8.9367|8.898|8.5208|8.3273|7.8437|7.5826|7.9501|8.2113|7.9115|7.8051|7.6697|7.8534|7.9405|7.6987|7.3215|7.5633|7.6116|7.3795|6.9249|6.6541|6.6735|6.9636|6.8863|6.7508|6.7508|6.5284|6.6638|6.5284|6.1028|5.8901|5.774|5.5516|5.3098|5.1937|5.126|5.3485|5.3098|5.1453|5.0003|4.8745|4.8552|4.4587|4.507|4.4006|4.3426|4.3716|4.2652|4.2265|4.2652|4.3232|4.391|4.3619|4.478|4.3329|4.3136|4.2265|4.2072|4.0911|4.0331|3.9364|4.0041|4.1395|4.1588|4.1008|4.0911|4.0041|4.0138|3.7526|3.6559|3.4431|3.7333|3.8107|3.7139|3.83|3.7333|3.7139|3.6172|3.8107|3.7236|3.8493|4.1975|4.6618|5.0003
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP|4.5362|4.4821|4.7346|4.8519|4.8699|4.7346|4.6534|4.5903|4.7346|5.0593|4.8068|5.2216|5.2847|5.2577|5.5102|5.5733|5.7086|5.7447|5.6906|5.5733|5.8258|5.9972|5.7898|5.7176|5.4741|5.4651|5.2396|5.0142|4.933|4.9691|5.0683|4.906|4.933|5.2036|5.3028|5.1314|5.3749|5.4831|5.5643|5.5372|5.429|5.402|5.42|5.3569|5.3298|5.2847|5.438|5.438|5.5282|5.4831|5.2937|5.1495|4.8789|4.7977|4.7436|4.7887|5.0863|5.0593||4.9871|4.8338|4.7166|4.6354|4.5362|4.5001|4.5362|4.3558|4.3829|3.8959|3.5622|3.7336|3.7877|3.7787|3.6885|3.6975|3.6434|3.7877|3.7787|3.8598|3.7426|3.6705|3.6434|3.436|3.3638|3.6073|3.5352||3.463|3.2466|3.2286|3.3909|3.427||3.3909|3.4089|3.5713|3.7426|3.6705|3.7606|3.7516|3.3097|3.2195||3.2195|3.2917|3.3368|3.3999|3.4901|3.463|3.2105|3.2556|3.2286|3.1294|3.0752|3.1835|3.2286|3.3819|3.5262|3.6073|3.4901|3.6614|3.5171|3.3909|3.6614|3.5171|3.5532|3.3187|3.3187|3.2736|3.3368|3.5803|3.3909|3.4179|3.3458|3.2376|||3.2917|3.1384|2.8408|2.8227|2.8859|2.8047|2.7506|2.8678|2.976|3.1474|3.2466|3.3278|3.2556|3.1925|3.2105|3.3278|3.3278|3.3187|3.2286|3.1925|3.1384|3.2015|3.2827|3.3458|3.3819|3.5713|3.6524|3.6073|3.7065|3.6524|3.6344|3.5622|3.4991|3.5171|3.5622||3.7877|3.6614|3.7065|3.8689|3.8057|3.6073|3.6163|3.6614|3.5532|3.5893|3.7246|3.6254|3.7065|3.7246|3.932|4.1033|4.2386|4.2296|4.1484|4.1033|4.0222|4.1447|4.0679|4.1255|4.3941|4.3557|4.231|4.4325|4.279|4.279|4.2214|4.5572||4.7299|4.7587|5.0273|5.6509|5.6317|5.7853|5.9004|5.6413||5.5934|5.2384|5.3535|4.9698|4.9985|5.2672|5.3535|5.2288|5.2384|5.296|5.2768|5.3631|5.4878|5.2768||5.5358|5.6989|5.9388|6.2266|6.217|6.217|5.7085|5.3535|5.3535|5.3727|5.4591|5.6605|5.8044|5.91|5.7853|5.7661|5.7661|5.8332|6.1115|6.2074|6.265|6.4185
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP|1906|1891|1903|1912|1800|1700|1720|1719|1750|1801|1823|1816|1875|1875||1883|1880|1860|1856|1884|1908|1890|1894|1913|1990|1968|1980|2032|2052|2074|2052|1981|1996|1830|1901|1891|1874|1909|1887|1950|1956|1952|1960|1905|1930|1939|1955|1964|1937|1960|2057|2182||2082|2141|2124|2070|2129|2131|2220|2223|2175|2242|2229|2107|2125|2132|2158|2158|2162|2181|2227|2181|2204|2203|2213|2296|2208|2355|2360|2349|2358|2219|2160|2033|1930||1939||1959|1899|1896|1874|1888|1850|1931|1947|1900|1855|1826|1786|||1781|1775|1723|1677|1690|1679|1669|1645|1602|1616|1586|1525||1467|1348|1338|1340|1329|1332|1260|1282|1293|1349|1346|1343|1300|1334|1316|1305|1304|1310|1328|1369|1328|1295|1341|1333|1328|1344|1351|1393|1371|1330|1320|1349|1392|1374|1339|1374|1420|1445|1432|1435|1421|1413|1410|1411|1430|1437|1434|1419|1424|1410|1414|1379|1326|1276|1247||1202|1213|1160|||1195|1200|1194|1138|1141||1087|1190|1189|1107|1143|1132|1118|1110|1128|1118|1116|1075|1081|1124|1114|1099|1094|1075|1064|1050|1047|1043|1078|1069|1096|1056|1050|1001|997|993|962|980|950|935|933|952|947|940|928|888|915|941|949|911|924|953|948|947|940|990|1002|986|1013|981|957|903|864|876|882|895|946|942|978|934|934|982|985|972|978
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP|30.7|32.2|31.8|32.3|32.65|32.5|31.7|32.05|31.75|31.4|31.95|31.5|31.6|32.8|33.45|34.4|34.05|33.55||34.05|34.7|34.9|35.1|35.2|35.05|34.6|34.25|34.95|35.2|34.9|35.45|37.2|36.8|36.45|36.4|37.4|36.9|36.8|38.65|38.75|38.4|37.85|37.65|37.8|37.6|38.25|38.6|||38.55|38|37.35|37.3|38.6|35.2|34.85|35.2|35.15|34.65|34.5|34.2|34.45|34.8|34.75|34.65|34.45|34.7|34.25|34.9|35.2|34|33.3|33.05|33.75|33.65|33.15|30.65|29.6|29|29.4|29.3|29.5|29.2|29.05|28.85|28.7||28.2|27.75|27.6|27.7|27.8|28|28.5|28.9|29|29.05|28.9|28.85|28.65|28.6|28.5|28.3|28.35||||28.65|28.6|28.3|28.4|28.95|28.9|28.7|28.95|28.6|28.2|28|27.95|28.6|28.8|29.1|29.85|30.65|30.35|30.55|29.8|29.5|29.3|29.45|||29.8|30.25|29.8|30.15|29.6|29.35|29.6|29.45|29.1|28.7|28.7|29.35|29.5|29.55|29.05|29.15|29.15|29.05|28.6|28.35|||||||||28.2|27.7|27.65|28.1|28.55|28.2|28|27.9|27.95|28|27.7||27.85|27.4|27.8|27.95|27.9|27.85|27.55|27.3|27.2|27.55|27.75|28.05|28|27.75|28.6|30.4|31.3|31.2|30.1|29.4|29|29|29.1|27.85|28.3|28.6|28.55|28.6|28.45|29.45|29.15|28.4|28|28.1|27.1|27.7|27.35|26.35|26.05|26|25.55|25.25|25.4|24.95|24.8|24.55|24.85|24.55|25|25.25|25.15|25.15|25.9|26.05|25|25.7|25.2|26.65|26.95||28.6|28.3|28.2|28.1|27.55|27|27.75|27.2|27.9|27.9|29.35|29.25|29.35|30.25|30.2|30.65|31.2|31.4|32.4|32.3
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP|177.06|175.3413|163.3518|168.5896|173.7046|182.9115|180.0471|183.0138|184.3642|183.4435|185.469|192.3231|189.6837|188.4357|183.4844|185.6122|173.3158|167.096|166.8914|166.7277|166.564|172.0268|166.9528|159.1985|153.0401|152.4263|151.3214|149.6846|149.3573|142.4009|143.5057|144.672|143.8945|137.8997|135.8947|137.3268|137.3882|136.0788|136.7744|130.3296|131.0661|130.9434||||123.9052|123.5369|120.5088|112.6318|111.8338|112.4476|116.0486|119.6904|117.1738|115.312|116.0076|118.9743|110.0947|108.949|110.3198|105.2253|100.8264|95.9365|94.1565|92.581|93.2767|90.8215|83.3741|82.658|83.1695|84.4994|84.4994||86.1771|88.8164|83.4764|82.4534|87.6298|85.8293|86.7091|87.9367|86.3408|87.6093|86.2794|85.0518|87.9776||89.4098|91.8036|93.0925|95.6705|98.4326||97.6346|97.8802|98.9032|99.2305|101.3379|103.1179|102.6882|102.4223|100.3354|99.2714|98.6986|98.5758|93.0107|89.2665|92.1105|93.2971|90.4532|92.4787|96.6116|97.5733|97.8802|97.0004|95.7523|98.3917|100.9696|99.3124|98.6986|98.9441|101.788|103.5271|105.1639|104.4682|103.8135|98.8213|95.9365|100.7036|102.0744|101.8903|95.2408|96.1411|95.9569|95.8546|96.1615|95.3431|95.2613|95.7728|99.8443||||||93.8496|100.765|98.7395|90.7397|98.7804|99.6397|104.1614|108.0283|106.5961|102.811|103.1384|105.4503|105.5322|104.6524|103.2611|99.5374|95.0567|91.0875|85.9316|87.5684|91.5785|94.4429|90.0031|92.2741|98.6167|100.765|98.8213|97.9006|96.7753|97.7983|101.9312|102.4223|101.031|100.499|102.9133|99.6193|96.1206|93.5017|93.3994|94.1155|96.448|90.4328|84.929|84.1106|83.2718|85.4815|82.4739|82.8626|80.9394|78.8934|77.0315|76.9497|74.3717|75.1697|72.5303|68.7453|68.8476|68.2951|71.446|74.8832|77.4407|74.9242|77.5226|78.4023|77.3998|73.0623|71.7938|70.3002|66.1469|65.6149|66.0855|64.2441|63.6712|64.7965|65.7581|65.4717|65.9218|67.0266|65.1034|63.6303|62.8937|59.6201|57.1036|54.4029|53.4822|53.8709|54.3824|54.853|55.6305|55.9578|52.0295|49.2265|47.2419|46.9555|48.1217|49.4925|49.9426|50.6178|47.7739|46.5463|49.6153|49.4925|52.1318|51.0475|46.71|49.1038|49.8199
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP|1390|1396.8|1382.6|1362.05|1370|1381.95|1370.05|1365.05|1399.95|1380.05||1379.3|1381.25|1388.45|1426.95|1441.75|1453|1442.05|1429.75|1416.55|1459|1416.55|1365.65|1362.65|1371.25|1355.95|1341.05|1258.25|1305.25|1285.05|1281.5|1247.1|1264|1260.6|1276.05|1271|1260.5|1265.45|1251.9|1240.35|1248.2|1250|1243.55||1315.25|1325.15|1315.25|1313.85|1290|1280.9|1260.85|1178.1|1173|1169.8|1200|1234.35|1225.85|1223.25|1222.65|1228.2|1224.05|1218.85|1213.75|1224.35|1182.05|1197.25|1202.5|1197.35|1186.75|1207.3|1214.9|1198.95|1182.2|1153.6|1123.4|1060|1032|1019.45|1033.1|993.6|986.95|982.35|980.45|977|970.05|970||959.5|968.6|965|972.75|971.1|975.65|979.6|965.55|940.1|934.25||930|935.7|938.5|950||944.7|937.65||903.2|876.1||888.6|891.9|891.05|907.85|925|948.2|914.45|901.05|890.05|885.7|886.5|877.25|891.05|930.1|935.9|938||955|961.7|974.5|959.85|955.9|964|978.05|977.25|963.1|980|935.35|936.35|932.3|899.3|899.5|910.95|938.05|948.25|941|876.45|879.6|880.9|888|865.15|834.1|852.9|856.45||894.05|897|891.2|904.3|895.45|882.85|870.15|865|881|874.05|866.15|866.7|864.55|855.35|868.05|881.1|887.7|885|895|895|880.05|873.05|845|850.9|879|899.75|897.45|881.6|871.15|895|887.6|883.05|851.95|855.1|890.45|895.7|892.7|923.1|940|940.95|958.65|963|960.4|964.2|953.25|937.85|954.85|965.1|963|966.25|925|971.2|978.7|989|977.45|988||979.5|965.45|965.85|958.95|972.7|949.35|946.5|967||962.1|975|946.05|956.6|940.55|905.55|906.75|970.1|978.5|979.2|978|992.2|990|996.95||991.55|978|990.55|984|980.1|978|974|975.45|992.45|975.85|990|977.6|968.1|997.6|1004|1017.5|1023.85
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP|40500|40500|40100|40300|39950|40150|40300|40400|39950|40500||40850|40600|40600|40750|40250|40900|41050|41600|42400|42950|42300|41150|40900|40600|41850|42900|43350|43100|42900|43300|44300|43600|43400|43600|43600|43200|43050|43100|43550|43800|43750|44050|44500|45850|45300|44500|44350|44300|44400|44600|44850|44650|44350|45650|45150|44000|43400|43150|43300||43450|42700|42850|42650|43000||42600|42100|42500|42450|42500|42050|41500|40900|40750|40650|40600|40800|41050|40600|41600|43850|43000|46500|46050||44400|43400|43850|44100|44100|44150|44350|43800|43350|42900|42800|41200|40050|38900|38850|39350|39150|39650|40000|39700|38700|38250|38150|37900|37650|37550|37650|37650|37700|37450|37550|37150|37800|37750|38000|39350|39600|39800|40350|40500|40650|40750||40100|39750|40300|41050|41200|40000|39950|38800|38600|38300|39100|39000|38050|37900|37400|38150|38450|38800|38600|39050|38250|38500|38700|38100|37900|||37900|37300|37650|37700|37700|37500|37400|37400|37400|36550|34800|35100|34600|34850|35400||36800|37300|37300|37000|37200|37800|37550|38000|38700|38500|39100|39850|39650|39850|39700|39750|39700|39850|40350|40400|41000|40100|40000|40000|40750|40700|40500|40100|40400|41950|42550|42250|41650|40900|40700|40000|39750|39550|39100|38300|38800|38800|38600|38250|37800|37050|37050|38300|39300|39350|40100|40500|40200|39500|39950|39450|39500|40250||40600|41100|40100|40100||38750|39200|39200|40750|42150|44150|45650|46200|46150|46050|46900|48400|48300|49300|
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP|6.7|6.6|6.3|6.25|6.25|6.2|6.1|6.25|6.2|6.2|6.25||6.25|6.15|6|6.3|6.3|6.45|6.45|6.5||6.5||6.5|6.5|6.55|6.55|6.45|6.5|6.6|6.6|6.6|6.35|6.2|6.2|6.55|6.85|6.7|6.6|6.8|6.9|6.85|6.75|6.6|6.5|6.55|6.85|6.95|6.95|7.3|7.35|7.3|7.25|7.25|7.25|7.25|7.25|7.25|7.2|7.1|7.05||6.95|6.95|6.95|7|7|6.95|7.05|7.05|7.1|6.95|7|7.35|7.3|7.15|7.05|7.05|7.5|7.55|7.65|7.5|||7.5|7.55||7.4|7.55|7.75|7.8|8.15|8|7.95|8.05|8.1|8.05|||7.9|7.95|7.9|7.8||7.75|7.9|7.9|8|8|8.2|8.1|8.05|8.15|8.25|8.2|8.1|7.95|8.05|8.05|7.9|7.7|8.2|8.35|8.4|8.4|8.25||8.1|8.1|8.1|8.25|8.35|8.45|8.5|8.5|8.65|8.7|8.85|8.65|8.75|8.6|8.6|8.55|8.45|8.6|8.65|8.6|8.6|8.7|8.55|8.55|8.55|8.4|8.35|8.95|9.15|9.15|9.15|9.2|9.2|9.2|9.15|9.3|9.4|9.4|9.4|9.25|9.3|9.35|9.5|9.7||9.85|9.8|9.8|9.75|9.75|9.8|9.8|9.7|9.65|9.65|9.65|9.7|9.8|9.8||9.9|9.9|9.9|10||10|10.1|10.1|10.1|10|10|10.1|9.95|9.8|9.65|9.7|9.7|10|10.1|9.95|10|10.1|10.2|10.2|10.4|10.4|10.3|10.3|10.3|10.2|10|10.1|10.1|10.2||10.1|9.95|9.85|9.75|9.5|||9.4|9.4|9.35|9.5|9.5|9.55|9.55|9.4|9.8|9.95|10.2|10.3|10.2|10.2|10.1|10|10.1|10.1|10.2|10.2|10.1|10.2|9.95
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP|10.7|10.7|10.4|10.4|10.5|10.2|10|10|9.95|9.9|10||10.1|10.2|10|10|9.9|10.2|10.2|10.4||10.6||10.3|10.4|10.4|10.3|10.3|10.5|10.5|10.3|10.1|10|9.9|10.4|11.6|11.6|11.5|11.7|11.8|11.9|12|12.1|11.5|11.4|11.5|11.4|11.3|11.6|11.8|12|11.9|12.1|12.1|12.2|12.1|12.1|12.2|11.8|11.8|11.9||11.9|11.9|11.7|11.7|11.9|12|12.2|12.1|11.9|11.4|11.7|12.1|13.1|13.3|13.3|13.8|13.9|13.7|13.8|13.8|||13.5|13.5||13.3|13.2|12.9|12.9|13.3|13.4|13.4|13.3|13.4|13.3|||13.3|13.3|13.2|13.2||13.1|13.4|13.7|14|14.1|14.1|14.1|14|14|13.9|14|13.6|13.3|13|12.8|13.2|13.1|13.6|13.8|13.9|13.9|13.9||13.8|13.7|13.7|13.9|14|14|14|14.2|13.9|13.9|13.8|14|13.8|13.2|13.2|13.2|13|13.2|13.3|13.4|13.4|13.3|13.4|13.3|13.3|13.3|13.2|13.6|13.7|14.5|14.5|14.5|14.7|14.6|14.5|14.6|14.7|14.7|14.9|14.2|13.9|13.9|13.9|14.3||14.4|14.3|14.3|14.2|14|13.9|13.9|14.1|14.1|14.4|14.4|14.5|14.7|14.7||14.6|14.5|14.7|14.7||14.8|14.7|14.5|14.5|14.6|14.7|14.6|14.2|14.2|14.2|14.1|13.8|13.9|13.9|13.8|14|13.9|13.7|14|14.1|14|13.9|14|13.8|13.6|13.5|13.5|13.8|13.7||13.6|13.6|13.9|14.2|14|||14.1|14.7|15.1|15.6|15.7|15.8|15.7|15.5|15.6|15.6|15.4|15.6|15.8|15.8|15.9|15.8|15.7|15.4|15.3|15.4|15.2|15.2|15.1
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP|2.48|2.33|2.24|2.16|2.18|2.18|2.29|2.36|2.29|2.33|2.35|2.3|2.39|2.39|2.38|2.43|2.51|2.54|2.53|2.59|2.58|2.63|2.56|2.55|2.54|2.46|2.36|2.4|2.45|2.46|2.43||2.43|2.44|2.39|2.43|2.39|2.36|2.37|2.45|2.47|2.45|2.39|2.36|2.37|2.38|2.32|2.3||2.55|2.63|2.71|2.68|2.6|2.61|2.62|2.59|2.63|2.6|2.59|2.58|2.58|2.56|2.55|2.55|2.6|2.6||2.65|2.7|2.77|2.81|2.82|2.91|2.88|2.88|2.81|2.85|2.91|2.83|2.8|2.73|2.71|2.66|2.62|2.7||2.76|2.73|2.67|2.65|2.66|2.66|2.75|2.79|2.8|2.79|2.75|2.74|2.75|2.79|||2.66||2.8|2.88|2.88|2.83|2.86|2.9|2.85|3|3.04|3.05|3.04|3.05|3.11|3.13|3.16|3.05|3.06|3.04|3.16|3.26|3.36|3.39|3.36|3.36|3.22|3.24|3.3|3.32|3.34|3.39|3.48|3.5|3.52|3.57|3.6|3.64|3.53|3.56|3.58|3.61|3.62|3.61|3.77|3.82|3.67|3.56|3.62|3.74|3.75||||3.69|3.6|3.6|3.61|3.67|3.61|3.6|3.61|3.65|3.61|3.63|3.6|3.54|3.46||3.42|3.36|3.21|||3.11|3.21|3.24|3.28|3.38|3.36|3.36|3.48|3.52|3.5|3.6|3.55|3.54|3.57|3.52|3.53|3.6|3.4|3.31|3.25|3.38|3.46|3.42|3.38|3.4|3.45|3.48|3.61|3.51|3.5|3.45|3.35|3.43|3.47|3.46|3.37|3.27|3.24|3.22|3.16|3.19|3.35|3.36|3.28|3.26|3.6|3.42|3.38|3.3|3.28|3.22|3.21|3.3|3.4|3.51|3.66|3.79|3.84||3.53|3.33|3.43|3.82|3.72|3.99|4.02|3.98|4.03|4.05|3.95|4.08|4.17|4.17|4.25|
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP|5.9|5.85|5.85|5.84|5.62|5.01|4.85|5.22|5.16|5.1|5.02|4.97|4.88|4.85|4.68|4.55|4.5|4.61|4.29|4.39|4.38|4.36|4.24|4.3|4.32|4.17|4.15|4.12|4.15|4.14|4||3.96|3.9|3.92|3.89|3.89|3.91|3.93|3.96|3.94|3.9|3.83|3.78|3.75|3.77|3.75|3.85||3.91|3.91|3.92|3.93|3.93|3.98|4.02|4.02|4.01|4.1|4.16|4.16|4.1|4.02|3.92|4.03|4.1|4.11||4.06|4.18|4.24|4.22|4.22|4.3|4.3|4.32|4.32|4.36|4.43|4.42|4.43|4.43|4.43|4.44|4.46|4.47||4.44|4.43|4.45|4.4|4.37|4.49|4.44|4.44|4.42|4.38|4.33|4.34|4.33|4.31|||4.28||4.31|4.31|4.3|4.34|4.35|4.37|4.29|4.4|4.37|4.36|4.36|4.36|4.38|4.46|4.53|4.36|4.63|4.62|4.58|4.6|4.58|4.6|4.65|4.7|4.67|4.5|4.51|4.65|4.62|4.65|4.6|4.5|4.42|4.42|4.4|4.39|4.35|4.38|4.39|4.39|4.42|4.42|4.42|4.49|4.49|4.48|4.41|4.39|4.37||||4.23|4.29|4.28|4.3|4.3|4.32|4.4|4.31|4.33|4.36|4.32|4.3|4.22|4.17||4.21|4.14|4.14|||4.17|4.17|4.2|4.1|4.15|4.26|4.32|4.36|4.36|4.4|4.35|4.35|4.32|4.3|4.28|4.31|4.31|4.22|4.23|4.15|4.12|4.11|4.04|3.98|3.9|3.86|3.83|3.85|3.88|3.89|3.87|3.79|3.79|3.8|3.82|3.79|3.7|3.71|3.85|3.64|3.61|3.71|3.63|3.7|3.78|3.8|3.83|3.92|3.94|3.86|3.86|3.73|3.71|3.58|3.61|3.58|3.52|3.38||3.32|3.24|3.23|3.21|3.34|3.3|3.33|3.28|3.36|3.34|3.3|3.3|3.37|3.32|3.39|
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP|39.04|39.5|39.86|40.03|40.21|39.9|40.12|40.63|41.58|43.18|44.19|44.4|44.86|46.03|46.67|46.45|46.57|46.54|44.55|45.76|48.03|47|47.11|47.01|47.83|47.6|47.1|47.78|46.72|47.33|47.29|47.03|47.54|46.92|46.44|46.33|46.33|44.6|44.36|44.83|44.82|44.32|44.04|45.06|44.12|43.22|42.61|43.4|45.03|45.82|46.35|46.03|46.08|46.04|45.9|45.61|45.04|40.89|44.19|43.85|43.12|43.52|43.25|43.97|41.56|42.5|44.37|44.45|45.56|44.12|46|47.23|47.13|47|46.91|46.63|47.36|47.83|47.7|47.25|47.06|47.01|46.63|46.93|46.6|46.57||47.63|47.78|47.39|47.34|47.33|46.14|45.2|45.03|44.52|45.39|43|45.9|45.53|46.09|45.01|||44.8|45.13|45.05|45.18|44.78|45.97|44.76|44.83|44.52|44.62|44.52|44||44.45|44.72|44|44.51|44.8|44.04|45.78|45.41|46.28|45.73|45.31|44.42|42.97|42.17|44|43.6|43.75|43.51|44.12|45.11|45|45.5|45.07|45.51|44.23|44.3|44.02|43|43||44.84|43.85|44.79|42.29|41.53|43.75|43.6|43.5|43.57|43.98|44.06|43.72|43.1|42.92|42.8|42.56|42.05|42.96|42.67|43.32|43.23|42.76|42.62|42.17|43.01|42.77|42.62|41.59|41.51|41.3|40.02|39.36|39.34|39.62|40|40.5|40.7|40.89|40.4||40|40.06|39.66|39.75|39.01|39.2|39.21|39.1|38.91|39.02|39.17|39.09|39.02|38.91||39.03|39|39|39|39.13|38.03|37.56|36.9|37.98|38.58|38.45|37.75||38.01|38.5|37.05|36.22|36|35.26|34|33.43|33.3|32.81|33.15|32.08|32.74|32.56|32.8|32.5|32.58|32.52|34|34.73|35.61|35.1|36|34.89|34.13|34.11|33.5|32.68|33.17|32.32|31.71|31.05||31.91|31.55|31.11|31.51
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP|2.3|2.33|2.2501|2.43|2.3809|2.4|2.5001|2.53|2.68|3.08|3.24|3.3116|3.47|3.55|3.63|3.59|3.38|3.75|3.93|4.09|4.15|4.175|4.035|3.93|3.7|3.77|3.62|3.79|3.92|4.01|3.9|4.01|4.06|3.905|3.82|3.8409|3.7|4|4|4.3||4.1|4.02|4.26|4.12|4.09|3.91|3.956|3.771|3.91|3.42||3.12|2.965|3.09|2.98|2.78|2.85|2.77|2.8098|2.525|2.78|3|3.15|3.01|2.97||2.49|2.38|2.3901|2.48|2.32|2.325|2.345|2.12|2.12|2.055|1.93|2.02|2.13|2.23|2.05|2.24|2.085|1.93|1.86|1.845|1.83|1.74|1.77|1.61|1.665|1.705|1.7|1.9|2.0101|1.76|1.8408|1.71|1.62|1.715|1.485||1.43|1.44|1.4857|1.43|1.412|1.405|1.36|1.28|1.26|1.3519|1.33|1.31|1.3|1.25|1.26|1.12|1.12|1.17|1.02|0.9707|1.06|1.15|1.16|1.21|1.2|1.19|1.23|1.235|1.23|1.23|1.31|1.3|1.38||1.3542|1.43|1.329|1.16|1.17|1.18|1.2|1.34|1.43|1.42|1.53|1.62|1.4601|1.41|1.41|1.38|1.38|1.26|1.34|1.26|1.21|1.1208|1.21|1.26||1.01|0.9205|0.9301|0.8802|0.79|0.72|0.6801|0.64|0.62||0.5302|0.539|0.5301|0.5411||0.5882|0.5563|0.561|0.55|0.5516|0.65|0.6756|0.7351|0.7411|0.7301|0.7301|0.7308|0.73|0.7763|0.86|0.88|0.91|0.8701|0.86|0.86|0.89||0.8802|0.86|0.85|1|1.02|1.07|1.15|1.04|0.99|1|0.94|1|1.0601|1.06|1.0225|1.01|1.04|1.04|1.03|1.06|1.1|1.01|0.9606|0.94|0.9801|1|1.01|1.04|1.01|1|1.01|1.04|1.06|1.18|1.2112|1.19|1.28|1.19|1.16|1.1609|1.18|1.17|1.12|1.18|1.23|1.24|1.23|1.25|1.27|1.41|1.4|1.41|1.53
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP|22.5|22.6|22.6|22|21.35|21.2|21.15|21.1|20.45|20.5|21.15|21.15|21.3|21.2|23.4|23.3|23.3|23.15||23.15|23.4|23.1|23.15|23.15|23.1|23|23.05|23.2|23.1|23|23.2|23.2|23.6|23.85|24.1|24.35|23.95|24.15|24.5|24.65|24.95|24.4|24.7|24.35|24|23.75|23.95|||24.2|24.25|24.15|23.85|23.55|23.6|23.9|24.3|24.7|24.95|24.9|24.9|24.7|24.4|24.15|24.1|24.1|24.35|24.05|25|25.2|24.75|24.6|24.35|24.4|24.2|23.9|23.3|23.1|23.2|23.8|23.85|24.45|24.35|24.9|25.6|25.9||25.8|25.25|25.4|25.65|25.7|25.2|25.75|26.25|26.55|26.2|26.05|24.9|23.85|23.5|23.05|22.7|23.75||||23.35|23.2|23.15|22.8|22.75|22.3|22.05|22.05|21.75|21.45|21.15|20.95|21.3|21.5|21.6|22.5|23.15|22.9|22.9|22.8|22.85|22.85|22.75|||23.35|23.85|23.35|23|21.6|20.85|20.75|20.8|20.65|20.45|20.55|20.15|20.15|20.3|20.2|20.1|19.85|19.35|18.85|18.6|||||||||18.45|18.35|18.4|18.6|18.75|18.6|18.5|18.85|19|19.15|19.15||19.35|19.25|19.65|19.5|19.45|19.35|19.6|19.35|19.15|19.75|19.85|19.9|19.65|19.6|19.5|19.45|19.5|19.3|19.4|19.8|19.5|19.5|19.75|17.9|17.8|18.35|18.2|17.85|17.35|17.4|17.75|17.75|18|18.1|18.35|18.7|18.45|18.2|18|16.85|15.1|14.95|15.1|14.8|14.65|14.7|14.8|14.75|14.75|14.85|14.5|14.5|14.9|14.75|14.55|14.7|14.5|15.35|15.7||16.15|16|16.25|16.05|15.7|15.65|16|15.8|16.45|16.6|17.1|17.3|17.5|17.5|17.5|17.8|17.95|17.85|18.05|17.95
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP|56|55.7|55.1|54.9|55|55.3|56.1|56|55.8|55.8|56.2|56.1|57.2|57.3|57.4|57.2|57.3|57.1||57.2|57.5|57.4|57.3|57.1|56.8|56.4|56.5|57.5|57.7|57.8|58.4|59|59.6|59.6|59.6|59.8|59.8|59.5|59.7|59.7|60.1|60.5|60.8|61.1|61|61.1|60.6|||60.4|60.2|60.5|60.3|59.9|61.8|61.6|61.7|62.2|61.7|62.8|62.8|62.8|61.9|62.1|61.7|61.9|61.9|61.7|61.6|62.1|61.8|61.2|60.6|60.6|60.3|59.8|59.8|59.7|60.5|60.8|61.1|60.7|61.2|61.3|61|61||60.8|59.7|58.6|58.2|57.4|57.5|57.6|57.8|58|57.9|57.8|58|58|57.9|57.9|57.6|56.9||||56.5|56.5|56.6|56.8|57.2|57.1|57.3|58|57.8|57.8|57.1|56.6|58|58.2|57.7|58.1|58.6|58.6|58.6|58.5|58.7|58.5|58.5|||58.9|58.8|58.2|58.4|58.5|58.1|58.4|58.3|58.6|58|57.6|57.9|58.2|58|57.6|57.1|57.2|57.8|57.4|57|||||||||56.3|56.3|56.7|57|56.5|56.3|56.4|56.5|56|56.2|55.9||56.8|57|57.4|57.3|57.4|56.8|56.8|56.6|55.6|54.1|51.8|51.5|52.1|52.8|52.2|52.7|52.1|52.3|53|53|53.5|53.9|53.9|53.2|52.8|52.7|52.6|52.6|52.5|52.2|51.8|51.6|52.3|51.9|51.4|51.4|51.1|51.1|50.8|50.2|50.4|51.7|52.8|52.9|52.9|52.6|53|53.2|52.8|52.9|52.9|54|52.6|52|55.2|56.6|57.6|58.1|58||58|57.8|57.5|57.1|57|56.6|56.3|56.3|57.4|57.3|55.8|56.7|57.3|57.1|59|59.3|61.1|61.3|62|61.8
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP|28.6|28.5|27.9|28.1|27.85|27.9|28.5|28.1|27.75|27.6|28.35|27.8|28.35|28.25|28.85|29.05|29.05|29.2||29.4|29.85|30.05|30.3|29.7|29.7|29.4|29.15|30.25|31.15|31.2|31.9|32.55|32.3|32.3|32.75|33.45|33.3|33.1|34.5|34.1|34|34|33.9|33.5|33.35|33.25|33.25|||33.95|33.15|32.4|32.55|32.1|32.4|32.15|32.5|33.3|33.3|33.05|34.2|35|34.2|34.25|34.65|34.5|34.1|34|34.2|34.8|34.8|34.35|34.1|33.85|34.8|34.65|34.5|33.5|33.65|34|34.5|38.05|38.35|38.9|38.55|38.1||37.65|37.5|37.3|37.5|38.2|38.4|39.95|38.25|36.9|36.05|36.7|36.8|36.8|36.3|36.2|36|36.25||||35.75|36.2|35.55|35.3|36.35|35.45|35.7|35.7|35.4|34.05|31.8|30.3|30.05|29|28.55|29.05|29.35|29.5|29.25|28.8|28.55|28.4|28.15|||28.35|28.45|28.4|28.9|28.85|29.05|28.7|28.4|28.5|28.2|28.5|28.7|29|29.4|29.3|29.05|29.3|28.95|28.7|28.25|||||||||27.45|27.45|27.5|27.55|28.25|28.15|28.5|28.2|28.4|28.8|28.05||28.1|28.1|28.6|28.4|28.35|27.5|27.7|27.25|27.25|28|28.95|29.6|29.35|29.1|30.1|29.05|26.1|25.1|25.6|26.1|26.1|25.85|25.5|25|24.7|25.15|25.15|25.2|25.5|25.85|25.7|25.8|25.55|25.3|25.1|24.95|24.45|24.5|24.55|24.85|24.5|24.1|24.15|23.8|23.65|23.6|23.5|23.4|23.6|24.35|24.05|24.1|24.2|23.25|22.8|23.5|23.75|25.6|25.95||26.9|26.75|26.7|26.55|26.35|25.1|25.6|25.55|26.3|26.4|27.55|27.9|28.05|28.2|28.3|28.05|27.95|27.55|27.85|27.5
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP|5.08|5.07|5.05|5.06|5.06|5.07|5.08|5.06|5.05|5.06|5.1|5.11|5.22|5.19|5.17|5.2|5.2|5.22||5.23|5.26|5.24|5.28|5.27|5.2|5.16|5.15|5.16|5.17|5.15|5.28|5.29|5.28|5.34|5.36|5.38|5.27|5.24|5.27|5.34|5.4|5.44|5.42|5.4|5.5|5.46|5.38|||5.36|5.29|5.26|5.26|5.26|5.25|5.25|5.25|5.24|5.26|5.24|5.26|5.24|5.22|5.22|5.21|5.2|5.19|5.12|5.18|5.23|5.21|5.19|5.17|5.15|5.11|5.1|5.08|5.09|5.1|5.1|5.1|5.08|5.09|5.07|5.12|5.18||5.25|5.13|5.03|5.02|5|5.08|5.13|5.15|5.15|5.23|5.3|5.15|5.09|5.01|4.95|4.86|5.01||||5.01|5.04|5.05|5.05|5.06|5.07|5.11|5.17|5.14|5.05|5.04|5.04|5.12|5.13|5.18|5.31|5.37|5.37|5.39|5.37|5.35|5.36|5.35|||5.3431|5.3431|5.2935|5.2935|5.4424|5.4722|5.4921|5.4722|5.502|5.4424|5.4325|5.5318|5.5616|5.5914|5.5318|5.5318|5.5219|5.4821|5.363|5.3133|||||||||5.3729|5.363|5.3928|5.4226|5.4424|5.4325|5.4623|5.3928|5.3928|5.3729|5.3232||5.4226|5.3828|5.4623|5.4524|5.4424|5.4524|5.5616|5.5318|5.5616|5.651|5.6311|5.6311|5.651|5.7503|5.8|5.8695|5.8595|5.9887|5.9787|6.0085|5.8893|5.8695|5.79|5.5715|5.4325|5.4821|5.4821|5.2736|5.214|5.1743|5.3034|5.4325|5.4126|5.5715|5.5219|5.4524|5.3928|5.4226|5.4226|5.3828|5.363|5.4126|5.4027|5.3828|5.4126|5.4524|5.5914|5.4821|5.4126|5.4126|5.4424|5.3928|5.5288|5.7422|5.7616|5.8198|5.9265|5.9362|6.0429||6.0332|5.9362|5.9459|5.9556|5.9459|5.8974|5.8489|5.8198|5.8974|5.9265|6.1205|6.1787|6.0817|6.1884|6.2272|6.2854|6.3921|6.363|6.4697|6.4988
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP|61.3|61.2|60.6|59.8|61.4|61.2|61.3|61|60.5|60.8|59.8|58.1|58.6|59.8|59|58.9|57.6|57.6||58.8|59.7|60.1|58.2|55.1|53.3|52.1|51.3|52.5|52.1|52.3|53.2|52.9|52.9|52.3|50.7|51.2|50.6|50.3|51.1|51.8|52.3|52.1|51.9|51.2|51.6|51.1|53.1|||54.9|54.5|52.6|54|53.1|52|51|50.3|50.4|50.3|49.95|50|50.5|49.35|49.55|49.45|49.35|49.9|49.45|49.3|49.65|49.85|49.5|49.1|49.35|48.2|48.2|47.3|46.8|46.7|47.65|47.85|48.6|49.5|48.65|48|47.75||47.65|46.5|46.05|46.3|46.35|45.9|47.15|48.3|48.65|47.5|47|46.8|46.4|46.4|46.35|45.7|44.6||||46.2|46.15|45.75|45.2|45.65|46.25|45.65|45.25|45.05|43.95|44.25|44.4|43.8|43.65|43.2|45.45|45.05|43.65|43.55|43.25|42.9|42|40.9|||43.65|43.6|43.45|44.4|44.5|44.1|43.7|43.2|43.4|42.95|43.5|43.95|44.2|44.6|44.05|44.4|45.3|44.65|44|43.05|||||||||42.8|42.45|42.45|42.4|42.95|43.3|43.35|42.35|42.2|42.95|42.8||42.3|41.5|41.6|41.7|41.05|40.35|40.7|40.6|41.8|42.6|44.8|48.75|47.6|47.35|47.25|47.75|46.7|46.7|48.05|48.6|48.65|48.55|47|46.25|43.3|45|45.45|45.15|44.9|45.25|45.6|45.65|45|43.05|43.1|43|42.3|44.9|45.85|45.65|45.1|45|45.65|44.9|45|44.55|45.2|44.15|44.8|45.8|45|45.3|47.5|47.3|46.35|47.3|44.6|45.95|45.9||47.95|48|48.25|48.5|47.6|47.2|49.45|49.05|50|50.8|52.8|54.1|54.6|54.5|53.9|54.3|55.3|53.1|53.7|53.5
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP|366|367.1|361.15|369.65|368.05|350.05|348.9|348.3|351.5|357.55||359.8|365.25|366.05|367.6|364.45|375.45|379.5|377.7|375.5|375.3|372.65|369.8|365.55|370|369.15|357.4|354|357.4|359.6|352.1|349.1|345.4|339.05|354.2|354.4|341.2|336.3|343.8|328.3|324.2|317.9|318.65||322.5|322|318.5|308.6|323|337|345.95|345.75|344.1|346.5|345.65|345.6|343.1|339.25|340.95|340.2|320.8|316.6|330.1|338.7|350.05|360.55|342.35|357.05|365|366.05|365.5|362.2|360.25|366.1|365|362.7|361.3|373.95|386.1|392.3|392.3|393|389|390.2|388.25|391.05||388.8|387.75|391.05|395.5|386.05|386|386.5|385|384.5|382||382.25|380.55|385.5|383.75||387|376.05||373.55|375||372.8|372.35|375.15|381.25|370|368|359.5|352.2|371.15|369.75|375.4|370.05|361.6|379|380.55|370.5||369.05|362.7|360.25|361|352.95|351.55|351.4|347.75|347.1|345.25|343.2|340.95|338.85|341|351|350.05|352.15|351.1|359|355.55|355.55|361.9|351.15|357|366.6|331.25|330.35||341.15|339.1|344.35|338.1|342.15|354|356.1|354.6|353.2|351.7|351.55|351.75|345.25|337.25|340.2|338.9|343|338.5|345.15|332.05|325.6|338.05|318.25|314.65|330.55|345.05|344.1|348.35|346.4|343.5|349.85|335|324.4|326.05|328.05|324.5|321.55|325|325|323.15|311|315.05|327|325.1|324.05|319.25|317.05|312.8|310.6|316|318.6|314.55|310.55|317.5|310.5|295.85||295.55|297.75|305.3|307.25|304.95|309.35|300.1|297.1||293.15|295|292.65|297|274|270.3|269.1|273.2|270|272.3|278.2|276.05|268|273.3||266.2|260.85|260.2|261.25|260|254.3|260.15|273.05|273.6|275.1|279|278|279.05|288.05|271.65|270.8|275.45
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP|27.55|27.15|26.85|27.35|26.35|26.2|25.6|25.75|25.75|25.65||25.65|25.9|25.85|25.55|25.55|25.75|25.75|25.35|24.95|25.25|26.4|25.4|25.3|25.35|25.3|25.5|25.8|26|25.7|25.8|25.3|25.15|25.3|25.7|26.15|26.6|26.1|26.25|26.65|26.65|26.6|26.8||26.95|27.05|25.9|26.5|26.4|26.4|26.8|26.7|27.3|27.25|27.35|27.4|27.7|27.8|27.8|28.2|28.3|28.5|28.55|28.45|28|27.65|27.45|27.25|26.85|26.7|27.55|27.4|28.7|28.6|29.05|28.4|28|27.75|28.1|28.05|27.25|28|28|28.3|28.3|27.6||27.25|26.5|26.2|26.15|25.4|25.55|26.15|26.55|26.75|26.45||26.1|26.2|26.1|25.65||25.3|25||24.8|24.5||22.7|22.5|23.2|24.15|24.75|25.25|25|24.9|26.4|26.1|26.4|27.4|28|29.15|29.35|29.5||29.05|28.35|27.9|28.4|29.05|28.2|27.65|29.3|29.6|28.125|27.435|28.69|29.03|28.755|28.505|28.45|28.205|27.9|28.11|26.9|26.61|27|27.445|27.365|26.765|26.42|25.18||28.68|29.47|30.02|30.365|30.43|30.77|30.605|30.075|29.81|29.72|29.86|29.535|30.31|30.11|30.6|31.035|31.01|29.3|28.91|28.525|28.83|28.21|26.18|26.255|27.9|29.215|31.345|30.545|30.3|30.54|30.44|29.7|27.76|27.93|28.05|27.755|28.03|27.125|27.3|27.875|27.44|25.995|24.945|24.87|24.8|24.68|24.9|24.89|24.7|24.72|24.81|24.57|24.505|25|25.205|25.775||23.755|23.32|23.17|23.285|23.3|23.23|23.275|23.435||23.63|23.44|22.885|23.375|23.46|23.47|21.535|21.48|21.35|21.255|21.31|20.815|21.475|21.72||21.08|20.6|20.29|20.14|19.81|20.06|20|21.65|21.665|22.05|22.4|22.11|22.45|23.2|23.22|23.555|23.445
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP|3425|3380|3355|3355|3300|3350|3420|3270|3480|3565||3635|3635|3550|3550|3505|3500|3485|3440|3525|3505|3435|3425|3200|3225|3535|3760|3880|3860|3860|3880|4010|4020|3810|3805|3745|3675|3745|3810|3985|4100|4075|3990|3990|3935|3870|3955|3965|4065|3880|3805|3770|3805|3850|3930|4030|4015|4105|4055|4085|4130|4075|4040|4025|4020|3985|3940|3930|4010|4020|4040|3980|3965|3940|3845|3870|3845|3905|3965|3945|3945|4035||4000|4020|3950|4065|4050|3995|4030|4010|4155|4225|4360|4590|4545|4615|4745|4660|4725|4445|4320|4405|4435|4515|4475|4475|4600|4580|4420|4385|4470|4595|4570|4635|4600|4725|4205|4150|4425|4435|4305|4290|4410|4470|4515|4550|4570|4710|4760|4730|4635|4720|4835|4875|4900|4765|4790|4870|4515|4700|4645|4660|4950|5010|4950|4980|5060|5140|5000|5170|5400|5540|5550|5480|4710||4520|4335|4495|4480|4320|4200|4080|4030|3970|3870|3710|3765|3585|3550|3650||3690|3780|3730|3690|3735|3900|3875|3895|3980|4070|4165|4185|4110|4200|4095|4080|4245|4320|4430|4400|4460|4415|4335|4350|4540|4580|4400|4370|4440|4730|4760|4840|4675|4645|4715|4500|4650|4740|4625|4465|4550|4495|4415|4435|4440|4555|4440|4400|4430|4325|4445|4615|4600|4430|4390|4315|4390|4470|4840|4785|4815|4770|4720||4510|4605|4530|4705|4740|5000|5000|5160|5150|5100|5260|5470|5480|5820|5600
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP|154.7|156.65|154.1|160.15|160|152.05|151.35|150.05|148.2|147.65||145.65|149.6|149|151.6|147.75|146.15|145.2|144.2|142.95|152.05|152.7|145.45|145.55|145|142|135.6|128|129.1|130|127.5|127.5|122|121.1|119.5|119.3|118.3|119.35|116.2|113.2|112.85|114|113.75||114.85|115.15|112.05|112.3|113.35|117.65|114.65|111.5|108.05|107.5|110.2|110.7|109|109|109.9|111.6|109.2|106.25|107.4|109.1|108.35|107.6|105|103.65|107.15|99.95|99.9|99.5|94.75|96.5|98.3|96.1|96.25|97.75|97.6|93.75|94.3|97.2|91.5|90.3|82.1|82.15||82.15|82.1|82.1|82.05|78.85|78.6|77.8|77.5|75.3|74.55||74.7|73.8|74.15|74.15||74.05|74.05||73.8|72.1||70.5|70.35|71.05|74|74.75|74.7|74.55|74.75|75.6|74.9|76.3|75.4|75.65|76.15|76.45|73.95||75.55|74.35|72.3|71.4|70.05|70.6|71.95|71.5|72.95|74.4|74.5|75.8|76.1|75.8|75.65|77.6|80.75|81.1|81.8|78.25|77.55|81.75|83|81.35|85.15|83|81.35||84.25|86.2|87.95|84.1|83.75|84.35|83.1|83.2|83|83|83|82.8|82.65|82.9|79|78.35|79.8|78.85|78.3|77|77.15|76.1|73.6|72.25|76.45|79.1|83.75|81|80.7|80.3|81.1|81.45|78.85|77.85|79.2|77.8|78.15|80.4|81.3|80.15|80.1|81.75|80.85|78.15|78.65|78.25|75.75|76.6|77.05|72.85|72.5|71.6|72.25|71.4|71.85|72.25||72.25|71.95|68.6|69|70.3|68.85|67.6|65.75||64.45|64.1|63.4|64|64.65|63|62.75|62.8|62.4|62.45|62.6|63.4|64.2|64.9||64.55|63.8|62.9|62.8|62.75|63.1|62.6|65|65.8|66|66.35|65.8|66.05|69.5|69.35|70.5|69.55
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP|5.12|5.11|5.15|5.2|5.18|5.1|5.1|5.11|5.08|5.05|5.06|4.96|4.99|4.99|4.98|5.04|5.08|5.08|5.1|5.2|5.28|5.13|5.09|5.08|5.1|5.14|5.13||5.06|5.08|5.1|5.08|5.05|5.09|5.09|5.08|5.07|5|4.98|4.98|5|4.91|||||4.92|4.96|4.9|4.9|4.97|4.86|4.81|4.85|4.96|5.03|5|5.02|4.96|4.97|4.96|4.88|4.88|4.86|4.88|4.78|4.67|4.62|4.58|4.47|4.47|4.5|4.6|4.66|4.5|4.66|4.78|4.79|4.83|4.9|4.88|4.8|4.82|4.8|4.82|4.81|4.6|4.59|4.51|4.48|4.4|4.35|||4.32|4.3||4.39|4.35|4.35|4.35|4.3|4.26|4.2|4.19|4.12|4.1|4.08|4.09|4.01|4.05|3.98|3.94|3.94|3.96|3.98|3.98|3.98|3.96|4.01|4.09|4.08|4.06|4.1|4.13|4.13|4.14|4.13|4.11|4.07|3.99|3.9|3.98|3.98|3.98|4|4.04|4.01|3.98|3.95|4.01|4.06|4.09|4.05|4.14|4.15|4.12|4.1|4.08|4.05|4.06|3.95|4.02|4.12|4.2|4.14|4.18|4.15|4.14|4.07|3.94|3.9|3.9|3.9|3.92|3.95|3.91|3.89|3.9|3.94|3.97|3.95|3.92|3.89|3.87|3.9|3.94|3.95|3.95|3.96|3.96|3.95|3.93|3.97|3.94|4.02|4.02|4.12|4.14|4.13|4.18|4.23|||4.25|4.27|4.27|4.28|4.32|4.34|4.32|4.42|4.45|4.47|4.41|4.46|4.45|4.55|4.5|4.56|4.35|4.39|4.4|4.3|4.32|4.4|4.45|4.5|4.55|4.48|4.42|4.31|4.3|4.36|4.54|4.55|4.56|4.61|4.62|4.7|4.7|4.73|4.78|4.79|4.79|4.71|4.7|4.71|4.72|4.75|4.8|4.81|4.92|4.96|4.95|4.95|4.95|5|4.96|4.95|5.02|5
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP|2.5898|2.5766|2.623|2.6098|2.6164|2.6297|2.6297|2.6363|2.6098|2.6031|2.6098|2.623|2.6098|2.6098|2.6098|2.6098|2.6098|2.623|2.5965|2.6164|2.643|2.6031|2.5898|2.5898|2.5898|2.5898|2.5898|2.5898|2.5566||2.6031|2.6098|2.5965|2.5898|2.5898|2.5898|2.5832|2.5633|2.5898|2.5898|2.5633|2.5766|2.55||2.5434|2.5102|2.5434|2.5234|2.5234|2.5168|2.5566|2.5566|2.5301|2.5102|2.4902|2.5004|2.4674|2.4211|2.3946|2.4211|2.4607||2.4144|2.4012|2.4211|2.3814|2.4674|2.4806|2.4806|2.5269|2.5269|2.4674|2.5666|2.5401|2.5732|2.5732|2.5467|2.5666|2.593|2.56|2.593|2.5798|2.593||2.5137|2.56||2.6526|2.6526|2.646|2.646|||2.6724|2.6592|2.6195|2.593|2.593|2.6129|2.6195|2.593|2.5666|2.5997|2.6261|2.6658|2.6592|2.6393|2.6261|2.6195|2.5533|2.507|2.4674|2.4607|2.4475|2.4343|2.4343|2.4409|2.4872|2.4607|2.4872|2.3946|2.4541|2.507|2.4872|2.4872|2.5004|2.3946|2.3615|2.3681|2.4475|2.5269|2.4806|2.4277|2.4144|2.4144|2.4277|2.4277|2.4343|2.4475|2.4277|2.4409|2.4343|2.3946|2.4211|2.4211|2.4144||2.4144|2.4144||2.4012|2.3946|2.3814|2.3483|2.3483|||2.3417|2.3351|2.388|2.4409|2.3284|2.3351|2.3483|2.2954|2.2689|2.2491|2.2094|2.2424|2.2358|2.2226||2.2094|2.2094|2.216|2.2358||2.1829|2.1895|2.1895|2.1565|2.1631|2.1432|2.1697|2.1961|2.2028|2.2226|2.2226|2.2226|2.2424|2.2491|2.2292|2.2424|2.2358|2.2358|2.2028||2.1895|2.1565|2.1102|2.1035|2.1168||3.2148|3.195|3.2148|3.1355|3.2049|3.2248|3.2347|3.2545|3.3041|3.3041|3.3339|3.3637|3.3537|3.2744|3.2744|3.3141|3.2744|3.324||3.2644|3.2347|3.2545|3.2148|3.1751|3.2446|3.2347|3.1057|3.1156||3.0958|3.1156|3.0958|3.0362|3.0164|3.0759|3.1355|3.0958|3.0958|3.1652|3.2347|3.1057|3.1454|3.2644|3.2744||3.3141|3.2942|3.3339|3.2744
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP|28.5|28.5|28.5|28.5|28.45|28.4|28.4|28.55|28.6|28.65|28.8|28.6|29|29|29.05|29|29.1|29||29|29|29|29.2|29.2|28.7|28.15|28.15|28.4|28.25|28.3|28.3|29|29.25|29.1|28.9|28.85|28|28.2|28.35|28.4|28.4|28.55|28.55|28.9|28.55|28.35|28.3|||28.35|28.5|28.6|28.65|28.75|28.9|28.5|28.95|29|29|28.9|28.8|29.75|29.7|29.7|29.65|29.6|29.6|29.5|29.7|29.75|29.95|29.9|29.8|29.75|29.3|29.15|28.7|28.8|28.9|29.1|29.2|29.15|29.1|29.05|29.05|29.05||28.95|28.95|28.8|28.7|28.55|28.55|28.75|28.7|28.85|29|29|29|29.15|29.1|29|28.9|28.8||||28.8|28.75|28.65|28.8|28.65|28.7|28.6|28.5|28.4|28.5|28.4|28.3|28.45|28.5|28.5|28.65|28.75|28.7|28.55|28.4|28.35|28.2|28.2|||28.3|28.3|28.65|28.6|28.4|28.5|28.4|28.35|28.3|28|28.05|28.15|28|27.7|27.55|27.55|27.55|27.5|27.25|27.25|||||||||27|26.9|26.9|27.1|27.15|27.15|27.25|27.25|27.2|27|26.7||26.8|26.6|26.75|26.95|27|26.9|26.9|26.8|27.05|27.2|27.6|28|28.4|28.6|28.6|28.65|28.6|28.55|28.55|28.95|29.05|29.15|28.85|28.75|28.6|28.9|28.85|28.8|28.85|28.65|28.5|28.25|28.2|28.7|28.95|29|28.85|28.9|28.5|28.15|27.85|28.05|28.3|28.05|28|28.1|28.3|28|27.9|27.6|27.35|27.15|28.5|28.6|28.6|28.65|28.75|28.55|28.5||28.95|29.1|29.1|29.15|28.85|29|29.2|29.15|29.85|29.8|30.05|30.05|30.5|31.05|30.8|30.65|31|30.95|30.95|30.75
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP|||||||||||||||||7.9|7.96|7.96|7.95|7.95|7.96|7.96|7.92|7.93|7.92|7.92|7.9|7.92|7.96|7.96|7.95|7.91|7.94|7.94|7.95|7.94|7.93|7.92|7.94|7.91|7.89|7.83|7.73|7.71|7.69|7.75|7.75|7.75|7.76|7.78|7.69|7.71|7.75|7.75|7.75|7.7|7.68||7.58|7.72|7.6|7.63|7.58|7.56|7.55|7.67|7.61|7.59|7.56|7.53|7.52|7.5|7.59|7.5|7.5|7.6|7.5|7.47|7.62|7.65|7.59|7.46|7.49|7.5|7.48||7.51|7.53|7.48|7.45|7.46||7.5|7.5|7.59|7.65|7.65|7.65|7.63|7.6|7.6||7.58|7.47|7.44|7.44|7.44|7.41|7.42|7.39|7.37|7.39|7.23|7.32|7.28|7.31|7.29|7.4|7.43|7.45|7.5|7.5|7.5|7.53|7.47|7.46|7.44|7.45|7.3|7.5|7.58|7.55|7.57|7.51|||7.58|7.57|7.56|7.6|7.6|7.63|7.53|7.4|7.55|7.65|7.6|7.71|7.66|7.7|7.65|7.7|7.63|7.7|7.7|7.7|7.67|7.62|7.69|7.62|7.64|7.6|7.64|7.54|7.34|7.23|7.15|7.19|7.15|7.13|7.05||7.13|7.17|7.04|7.17|7.01|7|7.16|6.97|7.01|4.24|4.18|3.96|4.06|3.96|4.04|4.17|4.56|4.68|4.55|4.67|4.63|4.61|4.62|4.42|4.45|4.6|4.37|4.47|4.41|4.55|4.45|4.61||4.64|4.56|4.6|6.16|5.88|6|6.33|5.74||6.02|5.99|5.99|5.78|5.68|5.63|5.59|5.37|5.52|5.42|5.56|5.5|5.52|5.78||6|6.18|6.2|6.31|5.98|6.07|5.89|5.81|5.76|5.65|5.69|5.66|6.13|6.31|6.57|6.67|6.35|6.2|6.76|7.09|7.03|7.16
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP|589.25|572.6|562.6|561|553.4|543|538.5|537|541.2|533.5||532|543.05|545.3|548.3|542.9|553.3|583.45|577.15|578.35|593.35|586.3|580|583.2|590.2|586.1|588.1|590.6|596.3|595.2|593|596.55|581.95|585|593.25|590.25|592|593.1|601|593|590.4|597|589||584|579|570.7|572|584.4|589.2|584.6|586|584.9|584|577.75|574.55|562.7|564|576.65|584|576.65|582.3|581.3|582.25|585.5|592.85|593.95|590.05|584.4|591.1|592.5|580|581.2|589.3|641.7|638.05|617.1|618.35|600.1|589|590|596.65|589.1|589.8|592|585.15||577.25|575|542.7|522.7|524|522|530.1|531.9|538.05|541.55||541.1|532.45|530.55|532.2||524.2|521||510.8|496||486.6|484.45|497.55|512.95|525|534.25|522.7|515.5|521|513.1|525.6|525|524.2|542|555|548.9||548|544|537.2|521.05|521.7|525.1|523.6|523.4|532|547|539.7|540.65|535.9|527.5|520.7|523.75|526.1|528.4|511.45|515.3|514|499.4|521.65|525.45|526|524|516.8||547.75|572.1|565.05|558.2|557|564|559.25|565|571.5|571.1|577|570|576.75|570|565.6|568.8|557|552.7|552.45|544.55|528.4|528.45|516.2|517.45|532.55|550.5|567.55|575.1|580.1|591.2|597|587.2|574.1|580.5|588.3|580.25|594|595.3|590.1|593|586.5|596.6|603.55|596.5|600.25|590|570|549.15|555|565|572.05|575|581.05|590.4|668.45|707.05||702.55|699.75|691|695|701.85|700.25|698.85|713||718.55|726|716.85|712|706.25|705.2|696.15|664|639.1|641.65|648|650|657.1|652.9||639.35|631|620.3|620.25|614.5|628.45|624|664.25|683.05|677.5|684.6|685.5|721.6|768.05|761.2|774|753.05
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP|6.4299||6.6184|6.6482|6.6085|6.5887||6.8467|6.8467|6.8467|6.8764|6.8764|6.807|6.7971|6.8764|6.9955|7.0054|6.9856|6.9558|6.9459|7.1245|7.1047|6.9856|6.9757|6.9657|6.9757|7.1047|7.1047|7.1146|7.194|7.2634|7.2436|7.1245|7.1146|7.1146|7.0749|7.0154|7.0054|7.0451|7.0848|7.1146|6.9757|7.1344|7.1047||6.9955|6.9558|6.9459|6.9657|6.8963|6.9955|6.9459|6.9459|6.7772|6.9459|7.0148||7.182|7.0836|7.0049|6.9656|6.8573|6.7295|6.7098|6.8377|6.9065|7.0246|7.1623|7.3296|7.3296|7.4575|7.4772|7.5264|7.5264|7.5756|7.5756|7.5559|7.5067|7.6641|7.428|7.428|7.7231|7.8215|8.1265|8.1167|8.0773||7.8707|7.6838|7.6051|7.6936|7.7231||7.7231|7.6346|7.546|7.5264|7.7231|7.6739|7.851|7.8707||||7.8707|7.8707|7.8707|7.7723|7.6739|7.5756|7.4772|7.5067|7.4673|7.4083|7.5559|7.5756|7.4772|7.487|7.3788|7.4772|7.3394|7.5559|7.3985|7.7133|7.6739|7.7723|7.7822|7.6739|7.6838|7.6838|7.7231|7.6739|7.9494|7.9494|7.9691|8.1167|8.2839|8.2741|8.3528|8.215|8.3626|8.3429|8.3626|8.3823|8.461|8.215|8.215|8.1954|8.3233|8.0183|7.9297|8.0183|8.1167|8.1265|8.1462|8.1462|8.0478|7.9789|8.0281|7.9691|8.0183|8.1757|8.0183|7.9789|7.8805|7.9691|7.9592|7.9691|8.0183|7.9592|7.5264|||7.4575|7.5756|7.4968||7.546|7.6838|7.6838|7.5756|7.6444|7.6543|7.6739|7.6641|7.6444|7.5559|7.4772||7.4378|7.4378|7.5952|7.6936|7.5264||7.3886|7.5264|7.5657|7.5362|7.5264|7.4968|7.4772|7.4181|7.3788|7.3296|7.2607|7.2312|7.1033|7.0836|7.1623|7.2312|7.0836|7.0443|7.1427|7.1919|||7.0344|6.9361|6.8869|6.8377|6.7885|6.6704|6.6409|6.9459|6.9065|6.8869|6.9754|6.9361|6.8869|6.7983|6.8869|6.9852|7.064|6.8967|6.6901|6.3261|6.5917|6.7885|6.6901|6.6999|7.1623|7.1623|7.0344|7.3099|7.428|7.3099|7.4083|7.7231|7.5362|7.6346|7.5854
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP|59.1|58.9|56.35|55.05|54.65|55.7|53.25|53.9|56.2|55.85|55.25|56.8|54.65|55.2|57.95|58.05|57.25|56.6|56.15|57.75|58.7|59.7|59.3|59.2|55.1|55.2|57.2|56.2|56.1|55.1|56.35|58.85|57.1|57.2|57.95|58.4|56.6|53.4|53.6|53.75|54.4|52.3||||50.4|49.46|46.82|43.94|43.4|42.96|43.78|45.34|42.98|43|44.88|48.08|47.44|46.36|46.14|45.2|44.5|43.94|44.04|43.86|42.74|43.3|40.3|39.54|39.84|39.58|39.26||38.1|38.14|35.24|33.66|34|32.72|32.12|31.7|30.82|31.1|31.2|30.38|33.34||34.8|37.06|38.66|40.8|43.12||44.7|45.44|46.52|46.44|43.56|41.86|41.66|40.82|41.16|37.96|36.76|36.66|36|35.6|36.02|37.12|35.86|37.56|39.48|39.78|39.1|38.64|38.2|38.68|39.16|39.6|39.7|41.8|42.52|40.6|40.3|40.12|41.8|41.8|40.8|42.02|44|45.34|44.74|46.14|46.08|45.1|45.8|45.5|45.06|45.7|45||||||43.7|45.36|45.6|45.18|48.84|51.55|54.15|53.6|58.8|59.3|58.1|60|58.65|55.4|53.35|52.1|47.8|46.06|42.44|43.14|44.34|46.8|44.66|47.54|52.1|54.3|53.7|53.1|48.3|51.8|56.5|55|53.6|54.7|54.7|53.2|53.5|52.5|52.3|53.65|54.35|52.25|50.2|45.12|45.7|46.28|48.58|49.32|46.3|44.68|44.46|43|44|40.8|40|38.7|37.68|37.26|36.4|36.32|36.32|36.56|36.1|35.68|36.16|35.28|34.02|33.08|32.56|32.08|31.66|30.96|30.7|31.16|31.08|31.32|31.8|31.72|31.84|31.68|32.3|30.96|29.5|28.82|29.72|29.14|28.98|28.82|28.48|27.88|28.1|26.6|26.24|25.86|27.2|27.74|28.84|29.24|29.28|28.04|27.1|28|29.18|29.2|27.42|28.88|30.14
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP|118.5|116.5|117|117.5|118.5|117|113.5|113|111|112|111|107.5|111|110.5|112|111.5|108|115||115|113.5|114.5|108|107|107|107|107.5|106|108.5|110|112|114|114|116|114|113.5|112|112.5|113.5|112.5|111|107|102.5|101.5|98.4|95.3|94|||95.5|95.6|95.8|95.2|96.3|95.4|95|94.3|94.7|94.5|94.2|95.3|97.1|94.8|94.9|93.6|92.3|91|88.9|88.4|88.2|88.2|87.8|86.9|86.9|85.2|85.3|83.8|84.1|84.3|87.2|87.1|85.7|84.6|82.4|82.1|82||81.8|80.6|79.7|80.1|82|82.6|85.1|87.4|87.5|88.2|87.8|87.7|93.8|93.1|92.1|93.2|93.8||||94.1|93|90.9|90.4|91.1|91.2|89.7|90.5|90|89.1|89.3|88.1|90.2|89.5|87.3|88.6|89.6|88.8|87.7|86.3|85.5|85.1|83.1|||84.2|84|82.3|83.7|84|84.2|82.7|81.6|81.3|80.3|80.4|81.8|82.4|82.5|81.9|82.5|81.4|81|79.3|79.6|||||||||78.6|78|78.1|79.2|79.2|78.5|79.6|76.9|76.8|76.7|76.2||76.3|75.1|76.1|78|77.2|76.1|77.1|76.2|76|80.2|80.8|82.2|79.7|79.3|80.6|80.9|80.7|80.4|83.2|84.2|83.8|83.5|83.5|81.5|81.6|81.5|79.6|79.8|78.1|79|78.6|78.3|76.1|76.2|76.2|77|77.6|77.6|77.2|77.1|76.7|75.7|76|75.5|74.6|73.6|74.3|73.6|74.6|75.4|75.2|78.5|80.1|82|78.2|80.5|78.5|78.1|83.5||85.8|84.7|84.2|82.6|78.2|76.3|78.2|78.5|82.8|83.5|87.6|88.2|89.5|90.6|88.3|90.8|91.1|91.5|94.1|95
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP|0.76|0.77|0.77|0.78|0.77|0.76|0.75|0.77|0.76|0.77|0.77|0.77|0.79|0.79|0.8|0.8|0.8|0.8|0.8|0.79|0.78|0.8|0.78|0.78|0.77|0.77|0.76|0.76|0.76|0.76|0.76||0.77|0.76|0.75|0.74|0.75|0.75|0.77|0.77|0.79|0.78|0.77|0.76|0.8|0.79|0.78|0.78||0.81|0.82|0.84|0.83|0.82|0.82|0.84|0.84|0.86|0.85|0.86|0.85|0.85|0.84|0.82|0.82|0.84|0.91||0.94|0.95|0.98|0.98|0.98|0.98|0.98|0.98|0.98|0.99|1.02|1.01|1|0.99|0.98|0.97|0.98|0.96||0.96|1|1|1.01|1|1|1.02|1.03|1.02|1.01|1.04|1.03|1.01|0.98|||0.95||0.93|0.94|0.93|0.91|0.92|0.93|0.92|0.93|0.93|0.94|0.95|0.95|0.97|0.95|0.95|0.92|0.92|0.93|0.95|0.96|0.97|0.98|0.99|0.98|0.94|0.95|0.95|0.97|1.01|1|1|0.98|0.97|0.97|0.98|0.97|0.95|0.96|0.95|0.96|0.97|0.94|0.96|0.98|0.95|0.94|0.95|0.96|0.96||||0.97|0.97|0.96|0.95|0.95|0.93|0.92|0.91|0.91|0.91|0.91|0.91|0.9|0.89||0.9|0.89|0.9|||0.9|0.91|0.91|0.92|0.93|0.95|0.95|0.98|0.98|0.97|0.95|0.9|0.9|0.89|0.84|0.83|0.85|0.84|0.83|0.8|0.82|0.81|0.81|0.79|0.77|0.8|0.8|0.82|0.82|0.83|0.81|0.78|0.8|0.8|0.78|0.74|0.73|0.71|0.71|0.7|0.74|0.77|0.77|0.75|0.75|0.78|0.76|0.8|0.79|0.8|0.78|0.76|0.76|0.79|0.77|0.76|0.8|0.79||0.74|0.77|0.74|0.83|0.88|0.89|0.9|0.91|0.93|0.93|0.91|0.94|0.96|0.96|0.96|
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP|22500|22000|21950|21700|21350|21050|21050|21050|21400|21450|20850|20650|21000|20850|21200|20950|21200|22000|21800|22450|22450|22350|21750|21650|22200|21900|21600|21550|20450|19880|20750|20450|20800|21050|20550|20050|20500|20350|20350|20200|20500|20350|19380|19350|19460|19260|19170|19520|19940|20000|20650|20650|19370|19230|19390|19500|19520|19700|19930|19750|19850|19610|19300|19250|19270|19460||19520|19710|19620|19820|19700|19530|19520|19380|19280|19240|19090|19370|19340|19100|19000||18990|19060|19440||19270|19510|19960|20050|20500|20450|20700|21150|20800|20250|19910|19460|19090|18810|18810|18990|19240|19110|19480|19440|19730|19350|19210|18840|18500|18760|18910|19030|19110|19060|18770|18430|19130|19100|19930|20650|21150|21150|19990|19950|19900|19870|19840|19710|19300|19960|19500|19900|20300|20050|20650|20600|20150|20600|20500|20350|20500|20650|20400|20150|20550|20550|20250|19930|19950|20150|19850|19950|||19600|19650|19500|19600|19850|19750|20050|19200|19050|18700|17950|17900|18650|18950|19550||19300|20000|20050|19300|19450|20000|19950|20050|21050|22100|22950|22500|22400|21900|21900|22000|21450|21700|22300|22300|22900|22250|22850|23250|23850|23300|23200|22600|23000|23300|23450|22250|22050|22300|22150|21150|20400|19750|19900|20400|19700|20100|20250|19450|19650|19400|19300|19350|20300|19800|20800|20700|20500|20100|19500|19200|19700|20200|21700|21650|22150|21850|21400||21000|21500|21000|21450|22050|23050|22650|23050|23300|23600|24850|25800|24200|24650|
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP|107|106|106.5|104.5|106.5|109.5|103.5|98.7|95.1|92.6|92.3|90|96.2|95.7|94.6|94.5|93|91.2||92|94.3|93.8|94.2|96|96.9|99.5|97|96.5|98.3|97.2|96.5|94.2|92.9|90.7|93.2|94.5|94.7|98|100|102|102|99.8|103|102.5|96.6|94|93.6|||93.9|95.8|94.5|96.4|96.5|100|102|100.5|105|104.5|106.5|107|116|114.5|113.5|110.5|109|107.5|105.5|109.5|108.5|110.5|107.5|105.5|110.5|110|105|101|102.5|113.5|122|124|129.5|129.5|122.5|121.5|119||114|108.5|106|111|111|107|112|103.5|103|103|102.5|104.5|95.7|90.6|89.4|91|90.6||||89|88.3|90.4|89|95|87|82.8|77.6|75.2|72.3|72.3|71.7|70.8|70.9|70.2|72.5|75|77.2|78.3|79.1|79.7|78.2|77.2|||76.1|70.7|69.3|68.5|67.9|68.2|68.2|68.2|69.3|69|69.5|70.8|70.9|70.4|69.8|69|68.4|68|66.7|66|||||||||65.8|65|64.7|64.8|66.2|66.6|67.4|67|67.1|69.2|69.1||70.7|70.2|70.9|69.7|70.5|69.7|68.6|68.3|67.7|69.8|68.8|70.6|70.1|71|70.1|65.6|63.7|63.9|64.5|65.4|64.6|63.9|63.1|62.3|62.1|62.7|63.2|63.4|62.6|63.2|62.2|62.3|61.7|61.2|61|60.5|59.9|59.9|59.3|57.6|56.1|56.2|56|55.7|55|54.6|54.2|53.4|54.3|55.5|55.5|55.6|57.7|57.6|55.2|56.4|54.6|57.2|57||61|61.2|63|63.2|62.9|61.3|62.1|60.7|61|61.6|66.7|67.2|66.7|66.1|66|67.5|68.6|68.5|68.8|67.7
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP|92|91.7|90.6|91.9|91.6|93|92.6|91.6|90.1|88.5|93.3|92.6|97|96.6|100|101|99.6|103||102.5|106|116|111|102|99.6|103|104|103|104|104.5|106.5|106.5|103|102|102|103|102.5|102.5|102.5|102.5|102|101.5|101|100.5|100|99.6|98.9|||99.3|99.5|100.5|101|100|100|101|100.5|101.5|99.8|99|98|107|105.5|104.5|106|106|104|103.5|103|104|105|103|99.5|98.3|97.6|97.7|97|96|96.3|100|99.8|101|102.5|101|101|100||99.6|105.5|114|116|121.5|121|127.5|129|130|129.5|129|129.5|131|136.5|135|134|132.5||||132|137|136|133|134.5|130|128|118.5|116|114.5|113.5|112|115.5|115.5|117|120|126|126|127.5|127|130|131.5|128|||131|128|124|127.5|127.5|126.5|126.5|125|127|129|127|126.5|130|127|126|125|122|125.5|117|115.5|||||||||114|113.5|112.5|115|114.5|111.5|108.5|105|105|106|105||105.5|103.5|104.5|109|108|106.5|111|110|111|120|118|121.5|119|119.5|116.5|121|122|119.5|125.5|121|120|117.5|115.5|114.5|112|107|104.5|102|100.5|102.5|101|100|99.7|100.5|97.7|96.3|95.6|94.6|94.2|91.2|90.7|91.1|90.5|90|92|98.1|109|120|121.5|121.5|118|127|128|127.5|119.5|126|124.5|128|128.5||140|140|142|142.5|137.5|133.5|137|138.5|144.5|147|154|153|149|158.5|155.5|160.5|163.5|162|165|162.5
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP|12.4511|12.25|12.317|13.1886|12.9013|12.3362|12.2117|12.1446|12.135|12.317|12.068|12.1542|12.4511|12.2308|11.1485|11.1868|11.1964|11.4933|11.5508|11.1294|10.7846|10.7463|10.4972|10.3536|10.1716|10.411|10.1524|9.8651|9.731|9.7214|9.9609|9.8555|9.8651|10.1716|10.4015|10.1907|10.7271|10.5355|10.2674|10.2865|10.3536|10.1524|9.9609|9.5682|9.4628|9.8555|10.1045|10.1716|9.8172|9.8172|10.1429|9.8268|9.8076|10.8325|10.5739|10.4877|10.8516|10.9091||10.8325|10.7846|10.6122|10.5834|9.7214|9.5395|9.8843|10.2291|10.344|10.0088|10.1237|10.6122|10.775|10.5547|10.0854|9.7789|9.6161|9.7789|9.7502|9.3958|9.3|9.0127|8.8594|8.5051|8.2177|7.8587|7.9059||7.9721|7.8304|7.4242|7.0558|7.2825||7.2825|7.292|7.7831|7.8587|7.7643|7.7737|7.7359|7.4998|7.3014||7.3014|7.1503|7.2164|7.0464|7.3203|7.1503|6.8008|6.8669|6.7914|6.6875|6.4797|6.8953|6.8291|7.0181|7.4053|6.9803|6.5836|6.9425|7.0181|7.207|7.4809|6.6119|5.9602|5.9035|5.7807|5.7146|5.7901|6.0924|6.1018|6.1585|6.2624|6.338|||6.593|6.6025|6.1774|6.168|6.2057|6.0829|6.2246|6.4986|6.3758|6.508|6.678|6.7914|6.6119|6.7536|6.6591|6.7252|6.8008|6.7536|6.7536|6.9047|6.8197|6.5647|6.6025|6.5836|6.6686|6.9708|7.2825|7.4431|7.292|7.0936|6.933|6.6308|6.3946|6.4891|6.7725||7.1786|6.8669|6.8953|7.2657|7.0896|6.8579|6.9042|6.617|6.0794|5.8848|5.959|6.0424|6.4779|6.4965|6.8301|6.932|7.4232|7.4047|7.451|7.8125|8.2826|8.2439|8.3601|8.3891|8.6697|8.9309|8.5536|8.7858|8.689|8.5826|8.331|9.0664||9.5405|9.5696|10.0437|11.1661|11.4273|12.9465|13.4593|13.0916||12.9562|12.2595|12.5594|12.1918|12.1724|12.8594|13.1013|12.9078|12.9368|13.0723|13.0432|12.9562|12.8497|12.811||13.0142|13.498|13.7012|13.44|13.1981|13.2561|12.124|11.5067|11.6214|11.9272|11.8985|12.2044|12.5293|12.1088|12.4911|12.7873|12.6918|12.6344|13.1601|13.2365|13.1792|13.571
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP|5.94|5.72|6.049|5.913|5.801|5.9|6.086|6.104|6.186|6.165|6.145|6.145|6.144|6.149|6.17|6.198|6.2|6.192|6.202|6.232|6.25|6.198|6.299|6.253|6.255|6.192|6.201|6.25|6.174|6.173|6.1|6.192|6.071|6.116|6.069|6.003|6.1|6.22|6.151|6.206|6.2|6.443|6.5||||6.216|6.211|6.224|6.57|6.57|6.612|6.7|6.667|6.65|6.551|6.5|6.65|6.63|6.712|6.821|6.9|6.875|6.81|6.73|6.735|6.86|6.88|6.8|6.86|7.23|7.3|7.23|7.12|7|7.099|7.2|6.9|6.85|6.751|6.61|6.11|6.091|6.12|6.1|6.1|6.026|6.007|6|5.9||||5.67|5.657|5.7|5.66|5.795|5.7|5.7|5.635|5.805|5.9|5.904|5.76|5.765|5.645|5.575|5.7|5.9|5.955|5.84|5.815|5.73|5.756|5.724|5.6||5.7||5.89|5.85|5.982|6.148|5.901|5.833|5.804||5.753|5.673|5.9||5.8|5.93|5.91|5.95|5.841|5.901|5.799|5.725||5.76|5.615|5.55|5.83|5.507|5.693|5.505|5.8|5.82|6.001|6.027|6.113|6.163|6.29|6|5.647|6|6.001|6.1|6.235|6.307|6.45|6.211|6.4|6.309|6.3|6.277|6.241|6.141|6.14|6.101||6.208|6.302|6.201|6.202|6.217|6.018|6.025|6.12|6.021||6.067|6.3|6.302|6.352|6.523|6.57|6.565|6.589||6.642|6.58|6.565|6.583|6.565|6.57|6.595|6.612|6.58|6.567|6.649|6.678|6.665|6.889|6.861|6.85|6.824|6.801|6.795|6.703|6.702|6.65|6.845|6.86|6.755|6.793|7.004|6.565|6.701|6.779|6.859|6.94|6.969|6.88|6.902|6.861|6.97|6.91|6.906|6.865|6.9|6.903|6.99|6.901|6.827|6.8|6.831|6.85|6.816|6.816|6.901|7.112|7.122|7.115|7.1|7.3|7.351|7.301|7.398|7.313
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP|741.7|741.05|752.3|760|758|762.95|758.05|759.9|766|769.05||747.05|769|770.9|780|783.85|778.4|765|760|756|770|769|770|775.9|786.1|790|795.05|791.2|794.1|788.8|789.1|789.5|768|766|761|732.6|726.25|730|730.15|725.8|733|737|729.6||741.2|754.7|733.05|731|751.5|770.35|756.6|760|765.55|776|760.95|760.5|748.75|719|715.4|714.1|711.5|709|708.45|701.2|681.05|683.4|690.7|692.05|680|678.95|672.95|687.1|690.35|688|682.8|690.1|699.9|698.6|670|664.55|657.05|665|662.2|678.05|680.6|675.05||669|664.4|668.1|662.45|661.5|654|649|651.1|662.65|638.9||615.55|618|613.75|604.15||592.15|586.4||581.85|588.45||577.3|572|573.25|580|580.3|591.15|598.45|565.4|568.45|565|577.2|583.55|594.1|592.45|598|587.2||590.75|583.4|580.5|575.2|572.5|570.2|588.4|580.25|582|618|622.7|630.9|630.5|626.05|632|626.5|625|626.55|621.95|622|618.65|616|613.1|606|604.6|602.1|598||618.05|632.2|643|655.1|666.65|631|630|622.2|581|583.25|582.55|586.95|591.45|587|589|593.4|595.7|596.8|590.15|584|576|577.75|571|568.25|580.05|588.6|605|583.65|591.1|590.2|599|572.5|563.8|572|577.15|575|585.1|589.05|594|594.05|588.55|586.25|585.55|584.45|591|592|591.9|594.5|593|596.05|597.25|602|602|606|600|622||632.1|634|628|626.05|620.45|600.5|594.5|597.05||595|600|597|587.05|590|590.9|580.6|565.65|553.95|556|560.55|559.8|573|583||566.55|556.95|551.55|542.55|536.2|535.2|543|560|566|571|575.35|571.75|577|596|595.5|603.1|605.1
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP|33.65|33.35|34.05|34.7|36.1|36.95|37.35|36.9|36.65|37|37.45|36.85|38.2|38|38.3|38.15|38|36.1||35.9|35.7|35.05|34.95|35|34.95|35.3|35.1|37|37|36.85|36.8|37.25|37.25|37.1|37.8|38.95|36.2|35.15|35.8|34.45|35|34.8|33.7|33.85|34.45|35.6|36.3|||37.05|36.05|35.2|34.9|33.8|33.15|33.8|33.2|32.9|33.15|32.3|32|31.2|30.3|29.15|29.05|28.95|29|28.95|29.65|29.6|29.7|29.5|29.35|29.25|29|29|28.85|28.9|29|29.45|29.4|30|30.35|30.75|30.55|29.65||29.3|28.25|28.05|28.2|28.65|28.65|29.15|29.65|29.7|29.4|29.35|29.2|29.1|29|28.95|28.95|28.95||||28.95|28.9|28.8|28.8|29.25|29.25|29.3|29.25|29.25|28.95|29|28.8|29.35|28.75|28.5|29.5|30|30.4|30.25|29.9|29.65|29.6|30.35|||30.75|31.7|31.75|31.75|31.5|31.3|31|30.45|30.25|30.55|31.25|31.45|31.25|31.05|31.6|31.5|31.45|30.3|29.85|29.65|||||||||29.7|29.65|29.75|29.65|29.15|28.65|29.1|30|29.85|29.7|29.6||29.7|29.5|30.3|30.65|30.7|30.1|30.5|31.2|32.35|32.5|32.55|32.7|32.6|32.5|32.3|33.05|32.2|32.3|32.65|32.4|31.4|30.45|29.65|29|28.65|29.05|28.7|29.35|29.5|30.15|30.25|30.3|30.15|29.8|29.25|28.6|28.7|29.3|28.8|28.4|27.95|28.25|28.4|27.9|28.05|27.7|28.05|27.85|27.5|28|27.2|27.6|29.05|28.6|27.2|27.95|27.4|27.3|27.8||29.65|30.4|29.45|29.25|28.7|28.5|29.3|28.1|30.15|30.65|32.2|32.4|33.1|33.1|32.85|34.55|34.2|33.8|34.85|33.9
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP|1.48|1.39|1.33|1.33|1.34|1.35|1.35|1.31|1.31|1.27|1.24|1.22|1.21|1.24|1.21|1.2|1.2|1.2|1.18|1.15|1.15|1.13|1.12|1.12|1.13|1.12|1.11|1.11|1.1||1.1|1.07|1.08|1.08|1.06|1.04|1.03|1.03|1.05|1.05|1.04|1.03|1||0.945|0.92|0.92|0.915|0.9|0.875|0.87|0.955|0.925|0.91|0.94|0.93|0.92|0.905|0.9|0.88|0.89||0.885|0.895|0.89|0.89|0.84|0.79|0.775|0.78|0.765|0.765|0.725|0.725|0.665|0.66|0.665|0.66|0.665|0.66|0.66|0.66|0.655||0.66|0.65||0.655|0.66|0.655|0.655|||0.65|0.655|0.645|0.625|0.615|0.62|0.615|0.61|0.61|0.61|0.61|0.61|0.605|0.605|0.6|0.58|0.575|0.57|0.57|0.57|0.56|0.555|0.555|0.555|0.555|0.555|0.555|0.555|0.56|0.565|0.565|0.555|0.55|0.55|0.55|0.555|0.555|0.555|0.56|0.56|0.555|0.555|0.56|0.56|0.56|0.56|0.56|0.565|0.56|0.56|0.56|0.565|0.565||0.57|0.565||0.56|0.56|0.565|0.565|0.56|||0.555|0.555|0.555|0.555|0.555|0.555|0.55|0.545|0.55|0.555|0.555|0.56|0.57|0.57||0.58|0.575|0.575|0.565||0.565|0.57|0.57|0.57|0.57|0.57|0.58|0.58|0.58|0.575|0.57|0.57|0.565|0.565|0.575|0.58|0.575|0.565|0.55||0.55|0.54|0.535|0.535|0.53||0.535|0.53|0.535|0.545|0.54|0.54|0.57|0.57|0.565|0.565|0.565|0.565|0.56|0.565|0.57|0.57|0.565|0.565||0.565|0.56|0.555|0.55|0.55|0.555|0.56|0.555|0.555||0.56|0.56|0.56|0.56|0.56|0.55|0.55|0.555|0.555|0.55|0.565|0.565|0.565|0.575|0.57||0.575|0.575|0.58|0.585
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP|2.944|2.95|2.9385|2.91|2.94|2.95|2.972|2.924|2.9025|2.84|2.825|3.015|3.047|3.075|3.025|3|3.033|3.011|3.09|3.079|3.01|3.004|2.9855|2.9855|2.9805|3.011|3.0025|2.969|3.03|3.03|2.97|2.95|2.94|2.923|2.9175|2.913|2.902|2.923|2.916|2.836|2.755|2.825|3.1055|3.155|3.148|3.139|3.0845|3.06|3.131|3.102|3.01|3.061|3.053|3.06|3.058|3.0525||2.812|3.0925|2.872|2.8115|2.8285|2.7135|2.7025|2.651|2.7|2.7|2.685|2.7215|2.65|2.657|2.7545|2.61|2.723|2.716|2.6325|2.4515|2.42|2.484|2.377||2.372|2.374|2.351|2.26|2.309||2.411|2.4105|2.403|2.384|2.305|2.234|2.2315|2.252|2.286|2.2855|2.26|2.273|2.254|2.302|2.3135|2.3015|2.282|2.291|2.3|2.2935|2.2805|2.295|2.328|2.2675|2.321|2.3125|2.284|2.2715|2.199|2.2105|2.1525|2.1315|2.105|2.1525|2.191|2.1815|2.2||2.2235|2.04|1.9915|1.982|2|1.9825|1.97|1.981||1.97|1.9395|1.9145|1.9235|1.91|1.8765|1.92|1.9705|1.9005|1.8685|1.88|1.86|1.784|1.776|1.775|1.7725|1.7665|1.7605|1.761|1.7575|1.7545|1.7645|1.747|1.7285|1.72|1.7335|1.7315|1.7395|1.7205|1.718|1.7|1.6915|1.7605|1.7595|1.7605|1.755|1.743||1.7345|1.738|1.708|1.7225|1.74|1.7365|1.726|1.71|1.67|1.701|1.69|1.686|1.703|1.711|1.71|1.71|1.714|1.7145|1.73|1.7245|1.725|1.683|1.736|1.742|1.746|1.7455|1.742|1.7455|1.74|1.756|1.7705|1.7855|1.7735|1.78|1.78|1.77|1.772|1.7525|1.7955|1.777||1.78|1.801|1.783|1.754|1.7215|1.7075|1.6905|1.6835|1.655|1.651|1.6405|1.621|1.672|1.627|1.6265|1.6135|1.6105|1.5835|1.5265|1.58|1.611|1.61|1.638|1.597|1.54|1.561|1.583|1.578|1.487|1.6605|1.6815|1.6155|1.7205|1.836|1.841|1.843|1.845|1.8685|1.832
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP|6.99|7.01|7.04|7.01|6.91|6.97|7.09|7.26|7.26|7.26|7.42|7.41|7.66|7.63|7.72|7.64|7.82|8.11|8.06|8.3|8.66|8.7|9|8.56|8.51|8.43|8.06|7.64|7.68|7.93|7.52||7.64|7.46|7.17|7.03|7.05|6.95|6.82|6.82|6.34|6.17|5.86|5.82|5.92|5.91|5.8|5.7||5.8|6.12|6.5|6.76|6.44|6.4|6.33|6.36|6.52|6.58|6.59|6.66|6.74|6.66|6.53|6.69|6.88|6.96||7.33|7.22|7.54|7.47|7.41|7.46|7.38|7.74|7.71|7.81|8.16|8.35|8.44|9.04|9.06|9.06|9.16|9.34||9.7|9.7|9.49|9.65|9.91|9.99|10.38|10.5|10.72|10.9|10.56|10.06|10.06|9.86|||9.45||9.49|9.41|9.5|9.65|9.57|9.66|9.73|9.46|9.32|9.63|9.52|9.01|9.4|9.53|9.4|9.37|9.62|9.55|10|10.1|10.74|11.2|11.06|11.26|11.26|10.7|10.3|11|11.02|10.72|10.9|10.8|10.88|11.22|11.78|12.18|11.92|11.98|12.1|12.2|12.5|12.12|12.92|12.74|12.28|11.54|10.94|10.92|10.74||||10.46|10.3|10.7|11|11.44|10.4|10.16|10.22|10.04|9.66|9.65|9.87|9.51|9.25||9.31|9.66|9.21|||9.01|9.01|8.85|8.74|8.9|8.64|8.78|9|8.93|9.16|9.26|9|8.8|8.88|8.01|7.87|7.78|7.57|7.7|7.23|7.47|7.56|7.44|7.43|7.69|8.08|8.03|7.97|7.56|7|6.75|6.63|6.79|7.03|7.22|7.16|6.9|6.61|6.47|6.15|6.28|6.58|6|5.92|6.18|6.51|6.4|6.69|6.14|6.02|6.04|5.7|5.66|5.99|5.93|6.04|6.1|6.12||5.76|5.72|5.55|5.46|5.51|5.51|5.65|5.74|5.84|6.09|6.1|6.33|6.32|6.36|6.24|
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP|6.54|6.5|6.46|6.49|6.49|6.51|6.42|6.51|6.6|6.61||6.64|6.68|6.72|6.82|6.84|6.8|6.78|6.69|6.7|6.8|6.85|6.77|6.7|6.72|6.65|6.65|6.65|6.7|6.71|6.68|6.79|6.83|6.86|6.82|6.86|6.82|6.85|6.92|7.02|6.85|6.9|6.8|6.7|6.6|6.54|6.55|6.61|6.68|6.75|6.75|6.83|6.85|6.83|6.9|6.82|6.78|6.83|6.7|6.52|6.45||6.4|6.37|6.53|6.67|6.73|6.62|6.5|6.5|6.41|6.35|6.1|6.1|6.08|6.06|6.12|6.2|6.26|6.3|6.27|6.29|6.2|6.2|6.31|6.12||6.11|6.3|6.55|6.64|6.67|6.65|6.63|6.69|6.72|||6.65|6.6|6.61|||6.7|6.65|6.68|6.45|6.46|6.46|6.36|6.4|6.56|6.57|6.6|6.62|6.65|6.66|6.67|6.65|6.61|6.62|6.58|6.61|6.79|6.8|6.74|6.76|6.96|6.91|7.02|7.02||7.09|7.07|7.08|7.15|7.23|7.15|7.15|7.1|7.18|7.13|7.09|7.19|7.21|7.09|7.07|7.06|7.08|7.04|6.92|6.95|6.85|6.75|6.74|6.76|6.7|6.6|6.64|6.7|6.72|6.68|6.57|6.58|6.61|6.64|6.65||6.77|6.78|6.81|6.76|6.63|6.57|6.62|6.59||6.57|6.55|6.5|6.56|6.56|6.56|6.67|6.76|6.79|6.83|6.89|6.91|6.89|6.91|6.9|6.9|6.98|6.97|6.98|6.96|7.04|7.02|7|6.98|7|7.01|7|7.05|7.04|7.02|7.09|7.01|7.03|6.99|7.07|7|7|7.09|7.12|6.86||6.84|6.96|6.98|7.05|7|7.18|7.2|7.17|7.27|7.18|7.05|7|7|7.1|7.15|7.16|7.18|7.18|7.07|7.09|7.11|7.11|7.25|7.15|7.25|7.4|7.36|7.37|7.48|7.55|7.62|7.53|7.5|7.44
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP|7.73|7.84|7.76|8|7.9|7.55|7.59|7.8|7.91|7.91||7.9|8.03|8.12|7.91|7.87|7.73|7.65|7.6|7.56|7.57|7.61|7.56|7.63|7.71|7.71|7.8|7.55|7.61|7.6|7.5|7.58|7.66|7.63|7.77|7.8|7.55|7.5|7.48|7.41|7.38|7.39|7.4|7.39|7.32|7.24|7.3|7.48|7.4|7.33|7.4|7.4|7.44|7.49|7.53|7.4|7.46|7.49|7.44|7.4|7.32||7.4|7.46|7.41|7.58|7.31|7.24|7.3|7.2|7.13|7.24|7.18|7.27|7.2|7.37|7.22|7.17|7.09|7.18|7.03|7.05|7.05|6.94|7.06|6.92||6.85|6.8|6.75|6.64|6.73|6.67|6.75|6.87|6.73|||6.78|6.7|6.78|||6.77|6.74|6.7|6.85|6.67|6.57|6.39|6.53|6.47|6.45|6.55|6.61|6.63|6.69|6.66|6.63|6.65|6.88|6.5|6.69|6.77|6.85|6.93|6.95|7.13|7.08|7.25|7.05||7|7.08|7.1|7.16|7.37|7.47|7.5|7.44|7.55|7.5|7.45|7.65|7.68|7.6|7.58|7.44|7.45|7.5|7.34|7.3|7.4|7.5|7.54|7.79|7.59|7.22|7.25|7.08|7.03|6.99|6.7|6.62|6.7|6.82|6.71||6.68|6.7|6.58|6.48|6.48|6.54|6.54|6.6||6.52|6.45|6.56|6.62|6.6|6.5|6.5|6.66|6.44|6.49|6.6|6.67|6.45|6.35|6.45|6.2|6.36|6.18|6.1|6.05|6.06|6.05|6.01|5.96|5.92|5.96|6.04|5.98|6.2|6.21|6.21|6.2|6.1|6.14|6.24|6.23|6.25|6.16|6.14|6.34||6.45|6.29|6.3|6.1|6.27|6.24|6.3|6.32|6.2|6.12|6.2|6.14|6.15|6.02|6|6.04|6|6.12|5.99|6.04|6|5.97|5.9|5.75|5.78|5.8|5.84|6|6.07|5.97|6.05|5.97|5.84|5.76
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP|12.5|12.6|13.1|13.05|12.7|12.85|13.05|13.1|12.4|12.8|13.2|12.95|12.45|12.2|12.65|12.6|12.5|12.4||12.4|12.9|13.2|13.3|13.6|13.4|13.7|13.4|13.9|13.9|13.7|14.1|14.25|14.2|13.65|14|14.35|14|14.1|14.4|14.85|14.3|14.15|13.45|13.35|13.3|13.6|14.65|||14.3|13.55|13.4|13.15|13.1|13.05|13.05|12.9|12.6|13.2|13.2|12.7|12.55|11.8|11.5|11|10.6|10.6|10.5|9.98|9.45|9.23|9.41|9.08|8.45|8.41|8.42|8.48|7.7|7.74|7.8|7.85|7.91|7.95|7.97|7.99|8.03||8.04|7.95|7.93|7.96|8.01|8.02|8.18|8.29|8.26|8.24|8.24|8.14|8.05|8.03|7.98|7.93|7.86||||7.87|7.86|7.83|7.82|7.92|7.84|7.76|7.8|7.78|7.77|7.72|7.66|7.85|7.93|7.92|8.04|8.15|8.15|8.16|8.12|8.05|7.97|7.96|||7.99|8.01|7.93|8.03|7.87|7.86|7.87|7.76|7.75|7.66|7.73|7.81|7.81|7.79|7.8|7.92|7.93|7.82|7.72|7.55|||||||||7.36|7.36|7.38|7.46|7.49|7.52|7.5|7.42|7.44|7.36|7.24||7.24|7.22|7.3|7.41|7.4|7.39|7.43|7.38|7.4|7.5|7.6|7.66|7.69|7.7|7.69|7.77|7.69|7.81|7.87|7.86|7.77|7.67|7.11|6.99|7.01|7.07|7.03|7.02|6.99|7|7.04|7.04|7.06|6.98|6.92|6.89|6.81|6.87|6.78|6.75|6.63|6.64|6.64|6.49|6.48|6.45|6.32|6.25|6.31|6.32|||||||6.5|6.87|6.96||7.16|7.16|7.18|7.18|7.11|7.02|6.96|6.92|7.15|7.13|7.48|7.55|7.68|7.77|7.77|7.92|7.92|7.79|7.91|7.8
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP|120300|116200|117000|118400|118300|119000|118200|118000|120200|123900|140400|138200|141000|141100|133000|137100|136500|138900|138700|141100|142200|141500|141400|139600|137000|136700|139500|142000|136200|131700|136000|140300|144500|146100|142900|144400|145500|150000|151400|153700|147500|147100|142900|142800|147800|150200|150100|156400|156500|159200|163100|160300|161500|168200|168200|167100|168500|170800|169600|168000|170100|166400|173100|158600|156700|156500||155100|155900|160600|162500|165100|165000|162500|155500|149600|144100|144000|148600|147000|143300|148700|156800|149500|150900|147300|143900|143600|139500|139500|140200|138400|142900|153300|146100|144600|141900|146200|146200|151100|142200|142000|139900|140300|137200|135000|139800|130000|119800|119000|113500|113600|117200|117700|121200|115600|113100|119600|118200|113800|112600|111100|117100|121500|120100|123300|122700|124600|122400|121000|117500|114900|115700|116800|119900|122400|127400|126100|128000|127200|127400|123700|120500|119400|119000|116300|118300|113400|111800|114400|112100|110900|107200|106700|112100|110500||108000|100000|96300|95900|94100|92900|94000|87800|86500|85000|83000|88700|89300|94100|96900||97600|96300|94500|92700|90100|89300|87600|87900|89300|86100|86300|86100|86600|89500|86700|87100|84300|85600|87400|88300|87100|85400|80000|80100|81200|79800|78100|78500|81200|83000|80100|79200|77900|78500|78000|75000|75900|74000|70200|68100|71000|72400|75600|75000|75100|75700|77500|78700|79800|79400|83100|83700|85600|81700|82700|81200|80700|80900||84000|86000|85400|83100||81300|83100|82000|85600|85500|90400|92000|93700|93000|93900|93500|90500|89900|91000|
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP|45.85|45.5|47.05|48.05|47.9|47.35|45.7|46.8|48.75|48.7|49.5|48.35|49.55|49.8|51.3|50.5|49.55|49.65||50.4|52.5|53.6|53.1|54.2|54.4|55.8|55.6|55.9|58.6|59.1|60|60.2|58.2|55.7|54.4|52.5|53.1|53.6|54.1|53.8|50.2|47.6|43.65|41.85|40.75|40.3|40.85|||41.4|41.4|42.25|42.2|42.25|41.7|41.35|41.6|41.7|41.5|42.05|42.65|43.2|43.05|43.3|44.5|43.45|42.6|42.2|43.15|42.35|42.5|42|41.7|42.15|41.55|40.8|40.2|39.45|39.25|39.8|39.7|41|40.3|40.2|40.7|40.65||39.9|38.9|38.85|39.25|40.05|40.2|42.5|43.25|40.1|39.05|38.65|38.3|37.9|37.6|37.15|37|36.8||||36.9|36.65|36.4|36.45|36.8|36.7|36.5|36.4|36.55|36.75|37.3|36.5|39.6|39.6|39.8|40.35|40.2|40.45|40.7|40.25|39.85|39.9|39.3|||39|39.1|38.6|39.55|39.9|39.65|39.6|38.65|39.1|38.85|38|38.15|38.4|37.15|37.1|38.2|38.35|37.1|36.15|35.2|||||||||34.9|34.8|35.65|35.95|36.15|35.9|36.4|36.3|37.1|34.9|34.05||33.85|33.15|33.25|33.8|33.45|33.8|34.3|33.2|32.75|32.9|32.8|33.15|32.75|32.7|31.2|31.7|31.3|31.35|32.15|32.6|32.6|32.4|32.6|33.85|32.6|31.9|31.7|31.65|31.7|31.45|31.5|31.6|31.65|32.05|31.65|31.35|30.2|30.15|29.95|27.1|26.6|26.2|26.2|25.7|25.35|25.3|25.75|25.2|26.3|27.15|26.6|26.8|26.85|27|26.05|26.15|25.05|25.65|25.2|||||||||25.8085|27.7281|27.7281|29.861|30.3943|31.0341|31.2474|31.674|32.0473|32.0473|31.3008|32.2073|30.5542
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP|0.2464|0.2557|0.2464|0.251|0.251|0.2417|0.251|0.2603|0.2603|0.2603|0.2696|0.2696|0.2789|0.2789|0.2743|0.2789|0.2743|0.2836|0.2789|0.2836|0.2929|0.2929|0.2882|0.2789|0.2789|0.2696|0.2696|0.2696|0.2696|0.2743|0.2743||0.2789|0.2789|0.2743|0.2743|0.2696|0.2603|0.265|0.2696|0.2696|0.2743|0.2743|0.2789|0.2789|0.2789|0.2789|0.2789||0.2696|0.2743|0.2929|0.2929|0.2789|0.2836|0.2836|0.2789|0.2743|0.2743|0.2743|0.2789|0.2743|0.2696|0.2696|0.2696|0.2743|0.2743||0.2743|0.2789|0.2836|0.2882|0.2836|0.2882|0.2882|0.2882|0.2882|0.2882|0.2882|0.2836|0.2882|0.2836|0.2789|0.2743|0.2836|0.2882||0.2882|0.2882|0.2882|0.2882|0.2882|0.3022|0.3022|0.3022|0.3022|0.3022|0.3022|0.3022|0.3022|0.3068|||0.3022||0.3068|0.3115|0.3115|0.3022|0.3022|0.2929|0.2929|0.3022|0.3068|0.3068|0.3022|0.2975|0.2975|0.2929|0.3068|0.3115|0.3115|0.3161|0.3208|0.3254|0.3394|0.3301|0.3301|0.3254|0.3161|0.3161|0.3068|0.3068|0.3161|0.3208|0.3347|0.3208|0.3254|0.3254|0.3208|0.3254|0.3301|0.3301|0.3347|0.3347|0.3487|0.3487|0.358|0.3626|0.3626|0.3626|0.3626|0.3673|0.3766||||0.3673|0.358|0.358|0.3626|0.3626|0.3533|0.358|0.3626|0.358|0.344|0.3301|0.3301|0.3068|0.2882||0.2882|0.2836|0.2882|||0.2929|0.2836|0.2789|0.2789|0.2882|0.2975|0.2975|0.3022|0.3068|0.3068|0.3115|0.3115|0.3208|0.2917|0.2827|0.2827|0.2872|0.2827|0.2692|0.2603|0.2737|0.2872|0.2423|0.2423|0.2378|0.2513|0.2468|0.2423|0.2333|0.219|0.21|0.2162|0.2275|0.2247|0.234|0.2284|0.2237|0.22|0.2172|0.2181|0.234|0.2481|0.2434|0.2434|0.2481|0.2574|0.2574|0.2668|0.2574|0.2481|0.2481|0.2481|0.2621|0.2715|0.2808|0.2902|0.2949|0.2902||0.2902|0.2761|0.2808|0.2902|0.2995|0.3042|0.3042|0.3042|0.3042|0.3183|0.3089|0.3183|0.3183|0.3183|0.3229|
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||68.2631|70.0134|70.0134|68.2631|69.1295|70.0134|82|97|98|||113|113.9|114|114|114|||114|114||114|||114||115||114|114|114.1|114||113.5||114||114||115|116|115|115|114|114||114|||114|114|114|114|114||||114||114|114|114|114|114|114|114|114|115|||114|114|114|114|114|120|123||120|120|114|114|120|114|114|||||114|120|120||130|140|114|||120||||114|114||114|114|114|114|114|114||115|114||||||114|114|114|114||114|||||114|114|114||114|114|114|114|114||114|114|114|114|114|114||114|114|114.02|114|114|114|114|114|114|114|||114||114.2|114|114|119||114.2|114|114|114||||119|114.5|114|114||122.01|122.01|122.01|114|122.01|120|114.9368|114.9368|114.9368|116.821||114.9368|114.9368|114.9368|114.9368|122|122|122|122|122|122|122|125.25|122|121.5647|121.3705|121.3705|121.3705|125|125|125|125|125|125|125|125.01|125|||125|125|125|125|125|125|125|125|125|125|125|125|125|125||125|125|125|125|125|125|125.1|125|125.1|125|125|125|125|125|||125|125|125|125
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP|3.89|3.93|3.95|3.82|3.78|3.76|3.95|4.29|4.42|4.59|3.8|4.79|5.02|5.03|4.95|4.89|4.65|4.46|4.37|4.35|4.32|4.21|4.13|4.08|3.96|3.98|3.96|4.05|4.01|3.91|3.92||3.93|3.9|3.77|3.72|3.69|3.63|3.61|3.65|3.65|3.61|3.71|3.71|3.73|3.62|3.62|3.63||3.7|3.74|3.74|3.74|3.66|3.63|3.63|3.6|3.67|3.66|3.77|3.75|3.7|3.62|3.5|3.51|3.56|3.52||3.6|3.7|3.71|3.82|3.75|3.87|3.93|3.97|3.96|3.96|4.03|4|4.06|4.09|4.1|4.15|4.15|4.2||4.28|4.24|4.17|4.06|4.25|4.22|4.16|4.13|4.11|4.11|4.09|3.9|3.78|3.7|||3.7||3.76|3.8|3.8|3.77|3.72|3.74|3.79|3.75|3.72|3.72|3.66|3.69|3.78|3.73|3.74|3.72|3.71|3.72|3.74|3.79|3.79|3.85|3.73|3.75|3.74|3.55|3.55|3.59|3.61|3.62|3.61|3.6|3.64|3.66|3.74|3.58|3.53|3.6|3.65|3.61|3.58|3.62|3.73|3.7|3.66|3.72|3.71|3.72|3.62||||3.55|3.53|3.52|3.38|3.37|3.38|3.34|3.28|3.29|3.34|3.36|3.37|3.31|3.27||3.28|3.29|3.37|||3.29|3.3|3.25|3.25|3.25|3.26|3.35|3.36|3.36|3.37|3.34|3.36|3.36|3.41|3.42|3.36|3.1|3.23|3.14|3.2|3.23|3.25|3.2|3.2|3.26|3.37|3.31|3.38|3.3|3.29|3.04|3.17|3.3|3.37|3.35|3.24|3.17|3.23|3.22|3.22|3.23|3.25|3.19|3.22|3.25|3.31|3.19|3.22|3.22|3.12|3.2|3.22|3.27|3.27|3.33|3.38|3.4|3.46||3.37|3.61|3.73|3.77|3.77|3.8|3.77|3.79|3.81|3.88|3.81|3.82|3.8|3.8|3.9|
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP|3.17|3.18|3.23|3.2|3.17|3.16|3.15|3.11|3.2|3.33|3.31|3.24|3.21|3.18|3.19|3.16|3.14|3.15|3.13|3.11|3.08|3.12|3.06|3.18|3.3|3.29|3.37|3.39|3.39||3.51|3.48|3.27|3.11|3.05|3|2.99|3.02|3.04|3.03|3.03|3|2.99||3.01|3.05|3|3.01|3.02|3|3|3.03|3.03|3.06|3.09|3|2.99|2.98|2.93|2.94|3.02||3.02|3.05|2.99|2.97|2.96|2.83|2.81|2.78|2.78|2.86|2.88|2.87|2.79|2.75|2.77|2.8|2.8|2.82|2.82|2.8|2.8||2.86|2.92||2.9|2.76|2.94|2.99|||3.01|3|3.01|3.01|3.02|3.03|3.05|3.08|3.1|3.13|3.12|3.18|3.18|3.11|3.09|3.07|2.99|2.99|2.99|3.07|3.05|3.07|3.06|3.06|3.02|3|3.01|2.99|2.97|2.98|2.99|3.02|3.02|3.06|3.03|3.08|2.96|2.96|3|3.05|2.84|2.83|2.85|2.78|2.89|3.16|3.17|3.18|3.18|3.18|3.2|3.13|3.09||3.16|3.15||3.13|3.14|3.1|3.08|3.06|||3.08|3.01|2.97|2.94|2.94|2.92|2.82|2.8|2.78|2.73|2.7|2.74|2.68|2.69||2.74|2.67|2.66|2.7||2.65|2.64|2.67|2.76|2.83|2.81|2.86|2.93|2.87|2.83|2.78|2.77|2.76|2.84|2.87|2.84|2.72|2.66|2.64||2.68|2.7|2.61|2.59|2.58||2.56|2.54|2.58|2.6|2.59|2.48|2.54|2.65|2.67|2.68|2.65|2.67|2.6|2.52|2.45|2.37|2.4|2.33||2.33|2.29|2.34|2.44|2.36|2.36|2.33|2.32|2.43||2.51|2.55|2.58|2.58|2.58|2.46|2.48|2.57|2.63|2.56|2.64|2.61|2.61|2.63|2.61||2.65|2.59|2.66|2.65
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP|78.3|77|75.15|76|76.7|75.35|75|75.3|76|77.55||76|76|78.05|78.2|78.5|78.75|78.75|78.1|79|80|79.05|78.95|78.4|79.55|79.6|80.5|80.7|80.35|80.65|81.95|79.9|79.8|79|77.15|76.25|74.2|73.8|74.05|77.5|77.6|77.5|78.45|78.65|80.5|79.8|80.75|83.85|83.7|84.95|83.8|90.5|86.55|85.05|80.85|80.4|81.05|80.5||80.3|81.1|80.6|81.55|81.5|81.2|82.15|83.1|82.5|81|79|76.5|82.25|82|81.45|81.2|81.6|84|83.75|82.6|82.05|82.05|85|81.9|81.2||82.05||81.15|80.7|83.1|80.85|81.2|79.6|80.55|79.5|81.95|74|81.55|82.1|82.8|84.05|||86.55|86.05|89|89.55|91.05|92|92.45|113.4|111.8|111.5|112.3|115|116.4|117.1|116.8|114.1|114.3|118.1|112.6|114.8|127.3|129|129.5|128.8|128.6|128.4|130.4|129|128.1|127.6|127.3|126.2|127.6|128.9|129|130.1|127.6|127.7|127|127.5|132.3|131|129.4|132.5|135|128.7|126.3|124|123.7|130.9|132.1|130.7|130.1|134.8|138.3|136|138|140.2|145.6|146.8|147.1|150.3|138.5|137||136.9|130|125.5|124|125|122.1|121.5|122.7||125.4|128|128.6|127.7|131.7|131.5|134.2|137.8|133.8|137.3|136|135.3|137.8|137.4|140|132.5|131.8|134.6|128.9|130.7|134.5|127.1|125.1|105.8|103.4|108|107.4|111.1|113.7|112.7||106.6|108.2|106.5|105.5|101.6|99.65|102.4||100|94.45|94.65|93.5|91.1|90.3|91.7|91.65|93.05|95.75|87.6|90.7|92|95.45|96.3|98.1|99.85|100.1|102.7|102.8|96|94.6|93.5|94.2|96.1|94.2|97|103.2|108|108|107.4|107|108.2|106.1|108|103
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP|1.12|1.18|1.15|1.11|1.11|1.27|1.15|1.02|1.13|1.11|1.12|1.13|1.14|1.14|1.13|1.14|1.18|1.17|1.14|1.16|1.18|1.18|1.13|1.16|1.18|1.27|1.26|1.27|1.28|1.31|1.31||1.3|1.33|1.25|1.3|1.26|1.26|1.3|1.27|1.32|1.3|1.34|1.31|1.33|1.32|1.35|1.37||1.38|1.38|1.33|1.31|1.4|1.4|1.3|1.32|1.42|1.3|1.42|1.44|1.38|1.35|1.25|1.32|1.26|1.32||1.36|1.41|1.38|1.42|1.41|1.52|1.54|1.47|1.56|1.59|1.63|1.55|1.49|1.45|1.42|1.42|1.4|1.35||1.33|1.22|1.28|1.25|1.36|1.33|1.36|1.26|1.34|1.32|1.25|1.21|1.22|1.18|||1.16||1.17|1.19|1.18|1.16|1.15|1.24|1.25|1.21|1.2|1.13|1.12|1.08|1.18|1|0.9|0.91|0.96|1.01|1.01|1.05|1.1|1.13|1.16|1.22|1.17|1.12|1.23|1.26|1.45|1.44|1.58|1.63|1.76|1.8|1.88|1.93|1.92|1.98|1.95|1.95|1.93|1.96|1.98|1.95|1.93|1.88|1.92|1.94|1.91||||1.96|1.92|1.91|1.89|1.87|1.86|1.87|1.91|1.95|1.98|2.01|2|1.94|1.93||1.94|1.91|1.92|||1.93|1.89|1.9|1.79|1.89|1.95|1.92|1.91|1.87|1.87|1.81|1.77|1.82|1.79|1.86|1.79|1.88|1.84|1.89|1.9|1.92|1.92|1.88|1.92|1.98|1.98|1.99|1.99|1.98|1.98|1.98|1.99|1.99|2.07|2.02|2.14|2.16|1.99|2.03|1.99|1.99|1.82|1.98|1.97|1.99|1.97|2.06|2.1|2.01|1.95|1.95|1.89|1.97|2.19|2.22|2.21|2.3|2.32||2.35|2.25|2.2|2.18|2.22|2.2|2.31|2.39|2.47|2.46|2.35|2.31|2.21|2.32|2.33|
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP|30.43|29.62|28.25|27.86|27.21|27.15|27.65|27.6|27.88|28.38|28.66|29.02|28.2|32.5|33.8|33.52|33.96|33.87|33.22|33.15|33.7|34.18|34.73|34.57|34.13|33.69|33.58|34.46|34.32|34.61|34.15|33.71|34.24|33.74|33.65|33.18|33.11|32.84|32.2|32.24|32.97|32.47|31.63|31.76|31.6|31.39|30.9|31.27|31.6|30.47|33.17|33.14|32.52|31.4|33.64|31.45|33.8|34.91|34.73|35.4|35.39|35.05|35.5|35.29|34.4|34.37|35.34|35.32|34.3|34.18|34.72|35.7|35.49|35.59|35.92|36.22|37.1|36.7|36.16|37.19|36.1|35.12|35.02|34.82|34.59|34.08||34.52|33.9|36.01|36.56|37.9|38.05|38.11|38|37.69|38.1|37.21|38.08|38.43|38.26|36.73|||36.21|37.58|36.09|36.3|36.76|36.18|35.42|34.7|34.2|33.82|33.14|32.21||32.72|32.45|32.15|31.98|33.22|33.3|35.09|34.28|34.76|33.66|33.13|32.04|32.6|33.05|34.36|33.55|34.09|34.82|36.12|38.03|37.44|37.6|37.58|37.6|35.7|35.2|34.6|34.1|34.02||34.04|33.55|34|33.25|33.45|34.3|34.92|34.11|34.25|34.48|34.65|33.77|32.38|32.86|33.2|33.26|32.88|32.22|31.25|30.77|29.15|28.19|27.16|26.21|26.4|26.2|27|27.65|28.24|28.45|27.63|27.38|28.84|28.53|28.33|27.87|28.51|29.19|28.93||28.22|28.47|28.09|27.92|27.06|28|27.46|27.13|26.78|27.26|28.53|28.85|28.01|27.7||27.59|27.6|27.77|27.95|27.5|26.81|26.06|25.1|25.16|24.19|23.97|22.83||23|22.52|21.97|21.7|20|19.3|18.88|18.5|18.68|18.8|18.27|17.56|17.35|17.34|17.74|17.75|17.78|18|18.06|17.68|17.68|18.06|18.31|18.43|18.61|18.52|18.5|18.72|19.14|19.85|19.95|20.15||20.43|21.35|21.42|21.6
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP|110|110.5|111.5|111.5|112.5|112|111.5|113|110|113.5|112.5|119|130.5|130|131|131|132|133||133|132.5|135|133.5|132.5|132|132|133|134.5|136.5|136|134.5|135|141|141.5|142.5|142.5|142.5|142.5|145|146.5|148|146|144|142.5|142|141|141.5|||141.5|140|140.5|143|146|147|147.922|145.505|145.022|145.988|151.789|152.273|152.273|151.789|151.306|150.822|151.306|152.756|152.756|152.756|152.273|153.239|152.756|158|157.5|156|154|154|154.5|155|155|156|159|160|158.5|158|158.5||158|156.5|156|157.5|157.5|154|165|165.5|166.5|165|166|164|164|165|165.5|164|163.5||||163.5|163|164|163|165|165|165.5|165.5|164.5|163|163|162|162.5|163|161|163|170|168.5|168|167|167.5|165.5|163.5|||164.5|163.5|164|166|165|165|166|164.5|165.5|167|167|172.5|175|170|165.5|163|164.5|167|165|163|||||||||162.5|161.5|159|160|162.5|163|165|165|166.5|171|170||173|168.5|166.5|165|163.5|162.5|172|172|178|180.5|170.5|171|165|152.5|147|144|142.5|144.5|141|139|139|139.5|138.5|137.5|137|138|140|140.5|137|136.5|136.5|135|136|137|136|135|136|138.5|139|137|134|134|132.5|133|132.5|133.5|131.5|136|136|138.5|139|137|140|140|137.5|141.5|141|144|144||148|148|148.5|151.5|150|144|144.5|143|146.5|153.5|161|161.5|163.5|165|166.5|169.5|171.5|172|172.5|172.5
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP|120|118.9|120|118|120.35|119.5|115.6|115.7|117.6|118||119.15|122.2|122.4|123|123.55|122.75|124|121.8|121.1|124.45|123|123.1|124.6|127.2|128.15|129.2|128|126.5|126.85|124.8|123.5|122.4|120.6|124.8|123.5|124|128.15|130.65|129|126.95|126|122.9||122.7|119.5|118.8|119.25|122|122.1|121.7|122.3|118.6|114.7|114.1|111.9|110.05|108.6|106.8|107.65|107.2|107.3|106.65|106.4|104.5|105.95|105.4|102.85|104.6|104.95|105|101.75|103|104.5|98.05|96.15|95.6|96|95.3|93.9|94.25|94|94.7|97.05|96.5|97.3||96|94.75|94.5|95|94|93|93.8|94.8|95.3|97.5||98.55|97.05|96|95.65||96.6|96.5||99.5|101.45||98.2|96.55|92.7|96.55|97.05|97.8|96.6|97.3|98|97.3|99.4|98.4|99.3|100.65|101.25|100.6||101.7|100.9|99.35|100.3|96.4|95.2|97.9|96.1|96|99.25|98.25|99.15|103|103.5|103.45|103.5|102.7|104.05|105|106.7|105.4|105.55|103.55|103|103.05|103.1|102.1||108.5|106.5|101.25|104.5|104.7|105.3|105.25|106|106|107.1|107.7|106.25|107.5|108.55|110.1|110.1|111.05|109.4|112.2|107.55|107.6|107.6|100|99.65|106.35|107.75|110.3|107.8|110.1|110.1|110.15|108.35|105.25|106.4|101.45|100.25|99.8|94.15|98.8|99.05|98.25|95.55|101.9|101.5|101.25|100.75|100.85|100.15|100|101.4|101.15|100.85|97.8|97|93.4|98.7||101|99.6|97.35|97|99|98.2|96.65|93.65||90.35|90.2|88.05|88.55|90|85.75|83.15|82.9|82.35|82.15|82.15|82.05|81.15|80.9||79.7|78.4|77.65|76.8|77.25|78|78.5|82|80.85|80.2|84.65|83.75|83.35|80.3|76.15|74.75|73.55
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP|190.3902|190.7185|188.2235|186.1224|182.5111|181.6575|181.6575|180.3881|184.4152|185.3345||183.9118|186.6914|190.8936|190.4778|189.8868|191.8566|193.8264|193.126|194.286|206.7175|202.3183|198.6633|193.0385|192.5132|193.2355|190.9374|190.9593|189.0114|189.077|189.9525|191.4846|189.1427|189.5367|189.4272|189.0989|189.3178|192.0974|191.5064|196.409|204.4851|196.1245|185.1594||186.4944|183.8681|180.607|178.3746|177.4772|179.9504|180.7821|175.4418|174.6758|173.5377|173.7784|175.9671|173.0124|169.9045|168.7883|158.8737|156.116|156.0723|154.6059|156.0066|154.1682|155.6783|159.7711|157.7138|151.5199|160.756|156.7508|155.8315|157.1885|155.4376|160.2088|161.0843|157.2323|157.1228|155.9847|154.5402|157.1666|155.547|156.0723|148.3464|144.4506|146.0483||147.0769|147.0332|146.2453|145.8075|142.2619|135.3458|134.339|134.1202|133.9451|134.4703||137.1843|134.6017|133.2447|132.2379||130.7497|129.5459||125.8033|124.7528||122.5641|123.0018|119.5657|119.5438|122.8049|118.8653|117.377|118.2306|119.9815|118.2087|121.4698|119.1061|119.3468|126.066|126.5475|127.3791||128.4516|128.0357|128.0357|129.5678|128.7361|127.8388|130.0493|129.8742|127.1603|129.0425|128.6267|128.6923|128.3203|128.1671|128.6923|130.0493|129.721|129.7429|130.1806|130.2244|128.2984|128.9112|125.0592|123.0018|127.992|129.7429|134.8424||137.6001|137.2937|143.0717|142.5027|143.1812|143.597|144.9321|145.326|144.8226|145.7638|149.7471|152.5267|152.5267|153.227|154.9561|156.8383|155.2844|151.5418|152.2421|153.227|153.6429|151.3667|150.0316|154.0806|158.4579|157.6919|157.5824|157.3198|156.7508|158.633|157.9326|161.5001|155.3281|151.6731|153.3365|152.8769|157.5824|151.498|147.9962|147.2958|144.0128|143.7283|140.9487|139.3729|138.191|140.1608|140.314|143.1812|144.0785|142.9185|147.9524|146.683|140.0076|137.0967|310.3|314||326.3|318.1|313.05|314|310|302.5|298.05|287.8||287|294.95|291|292|297.6|302.4|302|308|309.05|311|316.65|329|333.3|336.1||336.85|327|307.45|305.25|305.3|303.5|307|317|320.45|313.5|316|303.6|305.65|328.4|330.65|330.1|330.05
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP|3.79|3.7|3.84|3.85|3.87|3.97|3.98|3.99|3.98|3.99|4.05|4.08|4.09|4.1|4.13|4.15|4.07|4.04|4.02|4|3.96|4.04|4.03|3.94|4.14|4.15|4.27|||4.23|4.22|4.23|4.25|4.21|4.2|4.2|4.11|4.1|4.3|4.43|4.42||||||4.4|4.43|4.51|4.56|4.5|4.4|4.5|4.45|4.4|4.38|4.39|4.39|4.38|4.37|4.4|4.4|4.49|4.55|4.57|4.58|4.59|4.59|4.62|4.69|4.74|4.8|4.61|4.53|4.53|4.5|4.71|4.84|4.72|4.46|4.46|4.37|4.34||4.41|4.4|4.5|4.5|4.47|4.46|||||4.43|4.35|||4.35|4.42|4.43|4.35|4.27|4.35|4.38|4.48|4.36|4.11|4.3|4.1|4.1|4.08|4.12|4.1|4.1|4.3|4.02|4|3.93|4.05|4.27|4.6|4.8|5|5.02|5.1|5.2|5.21|5.21|5.21|5.2|5.3|5|5|5.25|5.25|5.42|5.45|5.55|5.56|5.55|5.66|5.52|5.41|5.4|5.42|5.15|5.04|5.05|5.45|5.6|5.6|5.5||5.35|5.3|5.25|5.25|5.1|5.09|5.04|5.03|5.02|4.97|4.95|4.81|5||5.05|4.95|5.26|5.21||5.2|5.12|5.01|4.86|4.75|4.88|4.9|4.95|4.87|4.94|4.8|4.73|4.75|4.73|4.77|4.63|4.7|4.62|4.58|4.44|4.4|4.48|4.57|4.6|4.45|4.44|4.45|4.39|4.38|4.4|4.58|4.64|4.63|4.56|4.5|4.3|4.16|4.15|4.05|4.08|4.08|4.1|3.91|3.85|3.87|3.89|3.85|3.92|3.92|3.91|3.88|3.88|3.94|3.92|3.87|3.81|3.82|3.86|3.85|3.84||3.85|3.87|3.84|3.82|3.83|3.86|3.93|3.97|3.95|3.95|3.96|3.91|3.9|3.9|4.1|4.1|4.04|4.02
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|||7.27||7.27|7.27|7.15|7.12|7.12|7.13|6.97|7.01|6.84|6.82|6.79|6.85|6.8|6.7|6.75|6.75|6.81|6.78|7.08|7.06|7.21|7.3|7.25|7.19|7.2|7.11|7.13|7.07|7.18|7|7.09|6.82|5|9.96|9.87|10.04|9.88|10.06|9.9|9.97|10|9.88|9.98|10.32|10.24|10.16|10.4|10.42|10.2||||9.89|9.84|10.04|10.36|9.53|9.09|8.92|8.89|8.86|9.04|9.11|8.59|8.11|7.89||8.01|7.96|8.09|||8|7.87|7.84|7.95|8.05|8.2|8.27|8.31|8.45|8.24|8.12|7.56|7.54|7.87|7.81|7.63|7.7|7.5|7.09|6.76|7.01|7.17|7.08|7.07|7.34|7.49|6.8|7.46|7.38|7.03|6.77|6.56|6.96|6.95|6.48|6.18|6.15|6.24|6|5.95|6.05|6.31|6.02|5.82|6.01|6.68|6.57|6.71|6.61|6.34|6.26|6.25|6.19|6.14|6.02|6.13|6.4|6.51||6.39|6.46|6.34|6.92|7.31|7.52|7.63|7.5|7.87|7.92|8.11|8.17|8.31|8.35|8.56|
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP|4.21|4.23|4.2|4.12|4.13|4.22|4.28|4.45|4.4|4.51|4.72|4.66|4.79|4.86|4.82|4.83|4.83|4.88|4.91|4.97|4.96|4.93|4.81|4.83|4.89|4.9|4.72|4.66|4.65|4.69|4.78||4.98|5.04|5.2|5.17|5.22|5.15|5.13|5.17|5.17|5.3|5.19|5.18|5.26|5.22|5.02|5.31||5.25|5.35|5.46|5.85|5.96|5.98|5.96|5.95|5.98|5.98|5.94|6.02|6|5.99|5.97|5.94|5.89|5.84||5.79|5.81|5.81|5.89|5.79|5.89|5.86|5.79|5.82|5.81|5.7|5.67|5.55|5.86|5.79|5.85|5.66|5.53||5.39|5.28|5.12|5.04|4.96|4.9|4.89|4.74|4.57|4.47|4.36|4.23|4.44|4.45|||4.28||4.32|4.5|4.35|4.64|4.62|4.5|4.5|4.81|4.83|4.89|4.98|5|5.04|5.07|5.11|5.07|5.11|5.06|5.13|5.15|5.16|5.16|5.12|5.12|4.93|4.91|4.93|5.08|5.08|5.05|5.13|5.14|5.18|5.1|5.07|5.06|5.04|5.03|4.88|4.82|4.82|4.66|4.82|4.82|4.85|4.83|4.82|4.91|4.7||||4.59|4.57|4.46|4.5|4.32|4.27|4.32|4.35|4.35|4.07|3.98|3.99|3.92|3.8||3.73|3.71|3.72|||3.61|3.61|3.6|3.53|3.57|3.58|3.56|3.66|3.69|3.71|3.52|3.49|3.57|3.48|3.43|3.32|3.38|3.32|3.3|3.1|3.31|3.23|3.22|3.18|3.17|3.23|3.24|3.27|3.3|3.1|3.05|2.95|3.08|3.07|2.97|2.9|2.9|2.85|2.78|2.75|2.82|3.04|3.04|2.97|2.98|3.05|3.03|3.13|3.09|3.05|3.1|3.01|3|3.07|3.06|3.3|3.4|3.39||3.32|3.38|3.41|3.42|3.48|3.44|3.56|3.58|3.62|3.66|3.66|3.61|3.6|3.51|3.68|
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP|9.8|9.75|9.45|9.3|9.35|9.15|9.2|9.15|9.1|9.05|9.1||9.05|8.8|9.2|9.25|9.4|9.5|9.4|9.45||9.35||9.25|9.25|9.2|9.2|9.2|9.15|9.1|9.1|9.15|9.05|9.15|9.15|9.05|8.85|8.8|8.8|8.8|8.8|8.75|8.75|8.65|8.7|8.8|8.8|8.8|8.85|8.85|8.85|8.85|8.8|8.8|8.85|8.8|8.85|8.75|8.7|8.65|8.7||8.7|8.65|8.6|8.65|8.65|8.6|8.7|8.8|8.75|8.65|8.75|8.8|8.8|8.75|8.75|8.4|8.45|8.35|8.3|8.25|||8.15|8.3||8.55|8.5|8.5|8.55|8.55|8.55|8.55|8.6|8.8|8.8|||8.8|8.8|8.8|8.8||8.8|8.9|8.95|8.8|8.8|8.95|8.85|8.75|8.75|8.7|8.7|8.55|8.55|8.7|8.65|8.45|8.5|9|8.95|9.05|8.9|9||9|9.05|8.85|8.9|8.9|8.8|8.85|9|8.95|8.85|8.85|8.85|8.85|8.95|9.1|9.1|9.05|9.2|9.15|9.1|9.2|9.25|9.3|9.25|9.35|9.3|9.25|9.25|9.35|9.35|9.3|9.2|9.2|9.2|9.2|9.1|9.15|11|11|10.8|11.2|11.3|11.5|12.2||12.5|12.4|12.4|12.2|11.8|11.7|11.9|11.7|11.4|11.2|11.9|11.5|11.8|11.6||11.5|11.4|11.9|12.2||12.4|12.2|12|12.3|12.1|12.4|12.1|12|11.6|12|12.1|12.3|12.6|12.5|12.8|12.8|12.9|13.3|14|14.4|14.3|14.3|14.3|14.3|14.3|14.5|14.5|14.3|14.2||14.3|14.2|14|13.9|13.5|||13.4|13.9|13.9|14.1|13.8|13.2|12.9|12.6|12.6|12.7|12.4|12.6|12.8|13.1|12.9|12.5|12.9|12.6|13|13.6|13.6|13.5|13.4
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP|44.48|44.28|41.9|42.34|42.82|41.52|39.6|40.08|41.44|40.98|40.92|41.62|40.24|40.28|43.36|43.38|44.14|43.7|43.56|43.7|43.76|43.98|43.42|42.94|42.02|41.52|43.5|42.74|42.24|39.56|40.38|41.96|39.82|39.5|39.9|40.16|40.22|39.62|39.9|38.8|38.24|38.8||||37.92|38.24|36.52|32.92|33.2|33.12|33.36|35.7|34.96|34.34|34.02|35.86|34.42|33.64|34|33.56|33.24|33.08|29.94|29.76|29.26|27.84|26.8|26.1|26|26.3|26.02||26.7|27.02|25.94|25.48|26.78|25.8|25.78|26.1273|25.7285|25.5387|25.4817|24.4374|25.4058||27.2096|29.2983|30.2287|31.6338|32.9819||32.3743|32.0895|32.4123|32.3363|33.0389|33.2667|33.3237|33.1274|32.4335|31.5751|30.8629|30.8995|30.0777|29.1463|28.9271|30.4794|29.7124|30.4977|31.6482|32.0317|31.8856|31.4838|31.4656|32.1047|33.7301|34.1318|33.6388|35.9033|37.2729|36.8346|37.0903|36.0128|36.6885|34.8988|33.3466|34.2779|32.9813|32.1961|31.2099|32.1413|32.3239|33.1457|32.543|31.776|30.4794|31.1369|29.8768||||||29.1828|30.0229|29.7672|28.8176|32.0134|35.3006|36.5972|37.3094|41.108|39.9392|40.414|41.5462|41.5462|41.1262|40.8158|39.7931|38.2225|37.6929|34.3145|36.7068|40.2862|42.2585|41.1445|43.1168|46.8423|46.1118|45.2717|44.8334|44.0664|43.5551|45.637|45.8378|42.1124|41.4732|41.8932|41.0532|40.7792|40.414|39.9574|39.6653|40.3044|39.227|38.2408|36.2685|36.7433|38.2408|38.8435|38.2773|38.9165|36.0859|35.8302|36.5972|36.5242|36.1407|34.9171|34.3327|33.1457|31.9952|31.7578|33.237|33.0544|33.1822|33.4744|32.2326|32.6161|32.05|31.7578|30.9725|30.9725|30.662|30.1507|28.4706|28.2149|28.3793|29.1463|29.2559|29.128|28.9454|28.7263|28.7993|28.6532|28.3062|28.4158|29.5481|30.1324|30.6803|30.4794|30.5525|29.9681|28.5254|28.1419|27.0096|26.5896|26.0235|28.1236|29.2011|28.9819|29.1098|29.4933|29.128|28.1054|28.9089|28.4341|27.6305|25.6765|26.9914|27.594
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP|8.16|8.02|7.92|7.96|8|8.04|7.89|7.88|7.93|7.9||7.96|8.18|8.27|8.21|8.21|8.15|8.12|8.11|7.9|8.1|7.88|7.78|7.85|7.8|7.83|7.79|7.7|7.75|7.75|7.7|7.78|7.83|7.82|7.81|7.76|7.7|7.75|7.67|7.65|7.71|7.7|7.77|7.77|7.72|8.17|8.2|8.31|8.3|8.18|8.19|8.17|8.07|8.05|8.05|8.02|8.02|7.97|7.87|7.95|7.8||7.76|7.82|7.89|7.84|7.5|7.65|7.57|7.52|7.59|7.6|7.28|7.37|7.31|7.2|7.17|7.18|7.27|7.14|7.11|7.08|7.11|7.12|7.11|7.11||7.12|7.21|7.21|7.25|7.29|7.4|7.44|7.65|7.7|||7.61|7.6|7.56|||7.5|7.55|7.69|7.58|7.35|7.28|7.16|7.2|7.23|7.17|7.5|7.55|7.48|7.07|7.2|7.28|7.34|7.65|7.52|7.72|7.81|7.81|7.63|7.81|8.01|8.01|8.24|8.24||8.39|8.37|8.33|8.35|8.26|8.1|8.22|8.09|8|7.66|7.6|7.7|7.63|7.65|7.63|7.59|7.59|7.6|7.59|7.67|7.4|7.37|7.19|7.15|7.2|6.93|6.95|7.3|7.35|7.42|7.36|7.42|7.4|7.62|7.69||7.65|7.65|7.58|7.53|7.39|7.4|7.43|7.4||7.31|7.33|7.34|7.41|7.49|7.35|7.45|7.47|7.45|7.43|7.5|7.46|7.18|7.12|7|7.13|7.07|7.03|6.8|6.81|6.82|6.85|6.78|6.72|6.7|6.75|6.72|6.77|6.83|6.84|6.85|6.82|6.72|6.63|6.56|6.48|6.42|6.51|6.52|6.88||6.81|6.81|6.75|6.75|6.72|6.69|6.65|6.63|6.45|6.5|6.41|6.41|6.43|6.4|6.44|6.44|6.46|6.45|6.26|6.25|6.12|6.03|6.09|6.05|6.1|6.25|6.22|6.34|6.33|6.25|6.32|6.28|6.32|6.55
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP|103600|106200|104200|100100|102100|102200|95300|94000|94000|95800|100200|99900|100100|99500|99500|101100|103100|101300|96600|89500|87100|80900|78000|78000|80000|81800|83800|85100|85100|87500|88200|86900|88400|90000|94000|88500|80200|77600|77000|80400|86100|91800|93000|94500|99000|99600|99600|100500|101400|101400|101500|101000|100300|100000|103700|103700|102700|103200|105000|106600|106000|102300|99100|98900|99500|100100||100000|100200|101100|101400|99900|100200|99900|99000|99800|99500|101200|103300|104100|105200|105900|107200|105700|107100|107900|106500|106400|103000|106800|105600|106300|110300|112100|115300|116200|115100|115700|115000|115800|115800|112200|114900|116100|119800|121900|123400|128800|128000|127800|125000|123100|126500|124900|125700|129200|130000|130400|122600|124800|126000|130000|132900|138200|137600|141500|143000|148000|148600|146300|145600|146500|156000|152500|150900|139500|133400|114000|109400|109900|110600|109700|111300|113300|118300|119800|122000|120500|118700|118200|115600|117100|116600|115500|116900|||116000|117000|117000|122500|120500|118000|120000|119500|106500|100000|96800|96700|94000|91400|95500||99500|100000|101000|100500|101500|103000|101500|103500|107000|108500|110500|112000|109000|107500|111000|111000|116500|118500|119000|120000|123000|125000|125000|125500|132500|123000|121000|120000|122000|126000|128500|133000|133500|127500|126000|117000|115000|116000|109500|103000|105000|100000|100000|99900|109000|109500|108000|108000|111000|113000|115500|120500|124500|113500|111500|109500|114000|114000||120000|117500|115000|116000||112500|117000|116000|121000|125000|134000|130000|139000|148500|146500|152000|162000|160000|165000|
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP|8276.2002|8290.0996|8137.7002|8137.7002|8096.1001|7971.3999|7985.2998|7828.2998|8008.3999|8174.6001||8350.0996|8234.7002|8105.3999|8031.5|8022.2002|8045.2998|8151.5|8040.7002|8059.2002|8183.8999|8188.5|8110|7768.2002|7726.7002|8202.2998|8470.2002|8368.5996|8308.5996|8225.4004|8243.9004|8207|8193.0996|8243.9004|8073|8137.7002|8146.8999|8313.2002|8511.7998|8701.0996|8779.7002|8691.9004|8437.9004|8553.4004|8590.2998|8636.5|8493.2998|8488.7002|8594.9004|8655|8770.4004|8691.9004|8784.2998|8798.0996|8798.0996|8904.4004|8858.2002|9024.4004|9126|9172.2002||8992.0996|9116.7998|8872|8853.5|8821.2002||8761.2002|8848.9004|8839.7002|8881.2998|8881.2998|8821.2002|8599.5|8474.7998|8456.4004|8410.2002|8364|8456.4004|8470.2002|8456.4004|8608.7998|18660|8017.6001|8036.1001|7772.7998||7814.3999|7754.3999|7592.7002|7643.5|7740.5|7846.7002|8073|8400.9004|8428.7002|8604.2002|8521|8202.2998|8105.3999|7740.5|7865.2002|7851.2998|8045.2998|7897.5|7735.8999|7722|7856|7823.6001|7897.5|7906.7998|7712.7998|7814.3999|7832.8999|7856|7962.2002|8013|7657.3999|7394.1001|7629.7002|7832.8999|7962.2002|8082.2998|8336.2998|8276.2002|8534.9004|8534.9004|8567.2002|8585.7002||8585.7002|8558|8738.0996|8802.7002|8779.7002|8950.5|8715|8812|8715|8696.5|8932.0996|8922.7998|8987.5|9163|9199.9004|9112.2002|9116.7998|9260|9195.2998|8950.5|8872|8945.9004|9093.7002|9079.9004|9075.2002|||9006|8798.0996|8798.0996|8890.5|9144.5|9052.0996|9075.2002|8959.7998|8867.4004|8982.9004|8682.7002|8682.7002|8659.5996|8590.2998|8682.7002||8844.2998|9144.5|8959.7998|8982.9004|9006|9444.7002|9306.2002|9306.2002|9698.7002|9490.9004|10091.2998|9998.9004|9814.2002|9421.5996|9144.5|9190.7002|9213.7998|9375.4004|9537.0996|9444.7002|9236.9004|8821.2002|8451.7002|8521|8913.5996|8821.2002|8659.5996|8682.7002|8821.2002|9190.7002|9283.0996|9490.9004|9098.2998|9098.2998|8959.7998|8636.5|8936.7002|8751.9004|8567.2002|8336.2998|8497.9004|8659.5996|8659.5996|8659.5996|8705.7998|8728.9004|8636.5|8751.9004|8659.5996|8474.7998|8544.0996|8751.9004|8728.9004|8521|8405.5996|8290.0996|8521|8890.5||9467.7998|9583.2998|9421.5996|9514||9052.0996|9213.7998|9006|9052.0996|8936.7002|9606.4004|9860.4004|10068.2002|10137.5|10114.4004|10299.0996|10068.2002|9883.5|10299.0996|
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP|4.05|4.12|4.12|3.98|3.9|3.77|3.78|3.89|3.83|3.71|3.67|3.56|3.71|3.68|3.72|3.69|3.86|4.05|4.06|4.1|4.04|4.31|4.24|4.11|4.02|3.42|3.22|3.48|3.47|3.4|3.41||3.64|3.67|3.55|3.62|3.6|3.6|3.65|3.8|3.89|3.91|3.87|3.85|3.95|3.76|3.62|3.63||3.71|3.82|4.15|4.38|4.3|4.23|4.14|4.09|4.28|4.28|4.35|4.28|4.21|4.02|3.99|3.98|3.99|3.99||3.96|4.06|4.13|4.2|4.15|4.28|4.28|4.43|4.35|4.39|4.48|4.49|4.64|4.86|4.97|4.71|4.62|4.9||4.91|4.83|4.76|4.78|4.88|5|5.15|5.27|5.48|5.58|5.6|5.47|5.49|5.32|||5.08||5.51|5.67|5.64|5.45|5.2|5.32|5.45|5.38|5.45|5.5|5.21|5.15|5.19|5.08|5.2|5.02|5.4|5.32|5.55|5.5|5.59|5.63|5.99|6.02|5.79|5.7|5.7|5.75|5.84|5.77|6.08|5.8|5.77|5.66|5.58|5.77|5.5|5.48|5.86|5.91|6|5.83|6.07|6.26|6.35|6.33|6.64|6.91|6.86||||6.53|6.23|6.36|6.62|6.6|6.66|6.77|7.1|7.15|7.16|7.26|6.87|6.55|6.15||5.96|5.92|6.11|||6.3|6.4|6.5|6.7|7.02|6.85|6.34|6.94|7.11|7.56|7.63|6.97|6.88|6.84|5.85|5.63|5|4.55|4.2|3.99|4.16|4.17|3.98|4.09|4.28|4.43|4.41|4.6|4.66|4.5|3.43|3.15|3.24|3.2|2.97|2.78|2.69|2.5|2.41|2.37|2.58|2.67|2.68|2.6|2.64|2.81|2.81|2.93|3.02|2.97|2.85|2.76|2.87|2.86|3.1|3.21|3.39|3.34||3.2|3.16|3.03|3.49|3.51|3.6|3.65|3.73|3.88|4.04|4.04|4.23|4.24|4.23|4.22|
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP|3.2834|3.3273|3.2131|3.3712|3.4502|3.3712|3.3273|3.2922|3.2219|3.2922|3.1956|3.3009|4.1086|3.9769|4.0823|4.0911|4.0647|4.1701|4.214|4.1701|4.0559|4.1437|4.0647|4.012|3.933|4.0472|3.8101|3.6697|3.6433|3.7048|3.4853|3.4151|3.3975|3.459|3.6082|3.4941|3.6609|3.5029|3.4853|3.7311|3.5819|3.5994|3.6258|3.38|3.3448|3.3273|3.4414|3.5468|3.5204|3.8365|3.6345|3.5468|3.38|3.2834|3.1693|3.1868|3.3097|3.3097||3.1868|3.1517|2.9849|2.8269|2.6337|2.5811|2.5547|2.5459|2.5108|2.5372|2.4669|2.4933|2.3879|2.3791|2.1684|1.9929|1.9841|2.1684|2.1333|2.0104|1.9841|1.9138|1.9226|1.7822|1.7822|1.7646|1.8348||1.9314|1.9226|1.8875|1.8436|1.9051||1.8875|1.9051|2.0631|2.186|2.1509|2.0982|2.028|1.9138|1.8699||1.8963|2.0016|2.0367|2.0192|2.1509|2.1772|2.0982|2.3879|2.8356|2.7742|2.783|3.1693|3.2044|3.3097|3.3448|3.3712|3.178|3.2658|3.257|3.1956|3.2131|2.862|2.8444|2.8356|2.8181|2.783|2.7479|2.8005|2.9498|3.099|3.1956|3.1429|||3.2658|3.2131|3.1605|3.2395|3.5204|3.3887|3.4677|3.38|3.4063|3.3712|3.5555|3.9155|3.7048|3.5204|3.538|3.5468|3.6258|3.5994|3.6609|3.617|3.6345|3.538|3.2922|3.2131|3.2483|3.2922|3.2922|3.2131|3.1517|3.0376|3.0815|3.0727|3.1078|3.1868|3.1956||3.3448|3.3536|3.3624|3.5643|3.4414|3.3536|3.3185|3.2746|3.2307|3.2395|3.4941|3.3624|3.2746|3.1693|3.4414|3.5994|3.7048|3.6697|3.6872|3.8891|3.7399|3.6258|3.6521|3.6521|4.012|4.2315|4.0823|4.3369|4.372|4.4071|4.293|4.5212||4.6968|4.9514|4.9953|5.5923|5.645|5.8293|6.2244|6.1541||5.9083|5.6713|5.3113|5.206|5.1445|4.9602|4.9338|4.8461|4.8724|4.9514|5.1884|5.1709|5.1884|5.3728||5.3991|5.4167|5.522|5.4606|5.3552|5.2236|5.1007|5.0919|4.9426|4.8373|4.8812|4.8197|4.8548|4.8285|4.8548|4.9075|4.3018|4.4247|4.6705|4.6617|4.5915|4.8197
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP|0.6561|0.6658|0.6561|0.6465|0.6272|0.6368|0.6272|0.6368|0.6368|0.6368|0.6272|0.6175|0.6272|0.6175|0.6079|0.6079|0.6368|0.6658|0.6561|0.6658|0.6754|0.6658|0.6175|0.5982|0.5982|0.5886|0.5886|0.5789|0.5693|0.5693|0.5596||0.55|0.55|0.5404|0.5307|0.55|0.5404|0.55|0.55|0.55|0.55|0.55|0.5404|0.5404|0.55|0.5307|0.55||0.5596|0.6272|0.6368|0.6465|0.6272|0.6272|0.6175|0.6272|0.6368|0.6368|0.6272|0.6465|0.6465|0.6465|0.6561|0.6658|0.6465|0.6368||0.6368|0.6368|0.6465|0.6658|0.6851|0.6561|0.7237|0.7237|0.7719|0.7816|0.743|0.6368|0.6175|0.6175|0.6272|0.6272|0.6175|0.6272||0.6272|0.6465|0.6368|0.6368|0.6561|0.6561|0.6465|0.6272|0.6272|0.6272|0.6272|0.5982|0.6368|0.6368|||0.6272||0.6465|0.6465|0.6272|0.6368|0.6368|0.6368|0.6561|0.6368|0.6658|0.6658|0.6465|0.6272|0.6851|0.6754|0.6754|0.6658|0.7526|0.7816|0.7816|0.7912|0.7912|0.8009|0.8009|0.83|0.7816|0.7816|0.7816|0.7912|0.8009|0.8105|0.8105|0.8298|0.8395|0.8298|0.8009|0.8395|0.8298|0.8395|0.8491|0.8491|0.8491|0.8588|0.8877|0.907|0.8974|0.8877|0.8781|0.8974|0.8781||||0.8877|0.8684|0.8684|0.8684|0.8395|0.8588|0.8877|0.8684|0.8781|0.7912|0.7816|0.743|0.7237|0.6947||0.7044|0.6851|0.6947|||0.6851|0.6561|0.6465|0.6465|0.6851|0.7237|0.7333|0.7333|0.714|0.714|0.743|0.7237|0.7044|0.5982|0.5693|0.55|0.5307|0.468|0.4487|0.4342|0.4535|0.4535|0.4439|0.4246|0.4053|0.439|0.4197|0.4101|0.44|0.44|0.46|0.445|0.44|0.44|0.42|0.41|0.395|0.4|0.395|0.395|0.385|0.395|0.405|0.415|0.4|0.43|0.385|0.445|0.44|0.38|0.435|0.42|0.445|0.465|0.46|0.5|0.5|0.5||0.49|0.495|0.5|0.51|0.55|0.52|0.51|0.53|0.58|0.59|0.56|0.6|0.69|0.71|0.73|
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP|15|15.105|14.96|14.9|14.805|15.205|14.55|13.83|13.505|12.945|13.55|14.21|14.61|14.715|13.965|14.56|13.195|12.1|12.005|10.41|10.15|10.11|10.07|9.8|9.94|9.4|9.35|9.12|9.105|9.46|9.475|9.195|9.105|9.15|9.26|9.06|9.16|9.05|9.345|9.34|9.215|9.47|9.75|9.795|9.615|9.335|9.155|9.125|9.295|9.095|8.65|8.98|8.98|8.955|8.95|8.965||8.945|8.5|8.45|8.075|8.04|8.21|8.01|7.82|7.925|7.86|7.58|7.515|7.46|7.32|7.3|7.08|7.24|7.265|7.28|7.095|7.05|7.1|6.71||6.615|6.7|6.755|6.6|6.695||7.405|7.41|7.43|7.345|7.24|7.235|7.115|7.3|7.275|7.165|7.01|7.05|7.2|7.16|6.815|6.595|6.565|6.565|6.57|6.57|6.31|6.51|6.51|6.5|6.31|6.16|6.12|6.135|6.165|6.15|6.005|5.925|6.04|6.19|6.135|5.87|5.72||5.62|5.57|5.46|5.43|5.57|5.38|5.36|5.345||5.31|5.175|5.055|5.11|5.12|5.06|5.415|5.595|5.53|5.465|5.405|5.375|5.31|5.305|5.43|5.36|5.32|5.225|5.165|5.16|5.14|5.1|5.11|5.02|5.05|5.11|4.85|4.685|4.65|4.7|4.62|4.59|4.56|4.56|4.545|4.505|4.46||4.39|4.37|4.36|4.325|4.3|4.28|4.29|4.3|4.255|4.235|4.185|4.24|4.39|4.48|4.505|4.585|4.545|4.645|4.64|4.615|4.605|4.665|4.65|4.7|4.685|4.74|4.73|4.68|4.69|4.6|4.85|4.805|4.73|4.79|4.75|4.74|4.72|4.705|4.63|4.655||4.57|4.715|4.72|4.72|4.72|4.565|4.555|4.56|4.49|4.4|4.365|4.34|4.52|4.53|4.485|4.2|4.02|3.9|3.595|3.8|3.91|3.83|3.96|3.8|3.72|3.825|3.87|3.785|3.815|4.23|4.51|4.28|4.68|4.995|4.965|4.99|5|5.055|5.1
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP|1.68|1.66|1.68|1.68|1.67|1.67|1.67|1.71|1.7|1.72|1.72|1.71|1.73|1.72|1.73|1.73|1.73|1.75|1.77|1.78|1.78|1.76|1.75|1.74|1.74|1.71|1.72|1.71|1.73|1.74|1.75||1.73|1.73|1.72|1.71|1.69|1.7|1.7|1.74|1.85|1.87|1.84|1.83|1.83|1.83|1.82|1.81||1.87|1.87|1.87|1.87|1.85|1.87|1.87|1.88|1.86|1.86|1.85|1.87|1.86|1.85|1.83|1.84|1.86|1.88||1.88|1.93|1.94|1.99|1.98|2|2.01|2.03|2|2.01|1.99|1.98|1.99|1.99|1.97|1.94|1.9|1.89||1.89|2|1.97|1.97|1.97|1.97|1.98|1.97|1.97|1.92|1.9|1.85|1.85|1.84|||1.81||1.82|1.84|1.83|1.83|1.85|1.89|1.88|1.9|1.89|1.9|1.86|1.86|1.91|1.91|1.89|1.86|1.88|1.89|1.98|1.99|2.02|2.03|1.97|1.98|1.95|1.93|1.94|1.96|1.97|1.97|2.05|2.05|2.05|2.04|2.01|2.06|2.04|2.02|2.01|2.01|2.01|2|2.04|2.07|2.07|2.05|2.09|2.1|2.11||||2.1|2.02|2.04|2|1.99|1.98|1.98|1.96|2.02|2.01|1.94|1.92|1.9|1.84||1.8|1.77|1.7|||1.68|1.7|1.72|1.71|1.71|1.74|1.74|1.8|1.76|1.75|1.69|1.65|1.65|1.69|1.66|1.64|1.68|1.71|1.69|1.63|1.7|1.64|1.59|1.55|1.58|1.6|1.58|1.61|1.61|1.6|1.57|1.54|1.58|1.56|1.56|1.5|1.46|1.46|1.45|1.45|1.47|1.5|1.54|1.53|1.49|1.56|1.52|1.58|1.55|1.49|1.51|1.48|1.48|1.47|1.48|1.54|1.58|1.53||1.48|1.42|1.45|1.48|1.51|1.53|1.61|1.63|1.63|1.64|1.63|1.66|1.7|1.75|1.79|
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP|3.07|3.07|3.07|3.05|3.08|2.98|2.98|2.95|2.89|2.87|2.89|2.88|2.87|2.91|2.91|2.94|2.93|2.94|2.96|2.97|2.98|2.97|2.93|2.93|2.95|2.92|2.91|2.93|2.93|2.92|2.92||2.92|2.86|2.85|2.85|2.83|2.85|2.83|2.95|3|2.94|2.9|2.89|2.92|2.9|2.88|2.84||2.91|2.96|2.99|3.02|2.99|3.04|3.14|3.14|3.08|3.04|3.07|3.01|2.97|2.85|2.86|2.81|2.92|2.88||2.8|2.88|2.92|2.97|2.97|2.85|2.82|2.83|2.8|2.87|2.88|2.88|2.86|2.9|2.88|2.83|2.83|2.87||2.86|2.87|2.88|2.87|2.87|2.89|2.88|2.89|2.93|2.92|2.91|2.88|2.86|2.85|||2.84||2.85|2.85|2.83|2.76|2.72|2.72|2.66|2.69|2.72|2.72|2.72|2.71|2.73|2.71|2.72|2.76|2.8|2.77|2.81|2.82|2.84|2.8|2.77|2.77|2.72|2.7|2.72|2.72|2.74|2.73|2.75|2.73|2.75|2.72|2.75|2.74|2.76|2.74|2.75|2.76|2.75|2.76|2.77|2.81|2.76|2.75|2.75|2.81|2.81||||2.8|2.79|2.81|2.83|2.86|2.81|2.81|2.79|2.78|2.8|2.8|2.79|2.84|2.87||2.82|2.74|2.73|||2.74|2.76|2.76|2.75|2.74|2.77|2.78|2.77|2.64|2.61|2.61|2.62|2.59|2.63|2.59|2.51|2.57|2.59|2.48|2.44|2.47|2.41|2.32|2.3|2.29|2.29|2.27|2.29|2.25|2.3|2.28|2.23|2.27|2.25|2.24|2.18|2.15|2.13|2.12|2.11|2.16|2.23|2.21|2.18|2.2|2.27|2.22|2.23|2.24|2.21|2.21|2.2|2.22|2.19|2.22|2.3|2.3|2.18||2.15|2.17|2.18|2.19|2.24|2.26|2.3|2.29|2.31|2.32|2.31|2.31|2.34|2.39|2.4|
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP|0.164|0.163|0.165|0.164|0.162|0.163|0.161|0.156|0.157|0.153|0.155|0.159|0.158|0.155|0.149|0.152|0.152|0.16|0.163|0.169|0.168|0.167|0.166|0.166|0.164|0.164|0.166|0.17|0.172|0.174|0.17|0.17|0.169|0.17|0.17|0.174|0.172|0.176|0.174|0.178|0.178|0.174|0.17|0.166|0.166|0.17|0.17|0.176|0.172|0.172|0.18|0.18|0.182|0.184|0.19|0.188|0.19|0.188|0.186|0.192|0.19|0.188|0.186|0.19|0.192|0.192|0.192|0.191|0.192|0.19|0.19|0.188|0.188|0.188|0.182|0.18|0.186|0.184|0.19|0.188|0.186|0.182|0.19|0.188|0.178|0.188||0.191|0.19|0.195|0.193|0.202|0.204|0.177|0.208|0.206|0.204|0.204|0.204|0.204|0.204|||0.208|0.206|0.208|0.208|0.21|0.212|0.212|0.212|0.21|0.212|0.208|0.208|0.212|0.218|0.216|0.216|0.218|0.21|0.212|0.212|0.21|0.212|0.214|0.216|0.214|0.216|0.214|0.208|0.21|0.214|0.214|0.212|0.21|0.21|0.206|0.206|0.206|0.212|0.214|0.222|0.222|0.224|0.226|0.222|0.224|0.224|0.23|0.23|0.228|0.228|0.226|0.228|0.226|0.228|0.23|0.23|0.232|0.232|0.234|0.232|0.232|0.232|0.234|0.23|0.224|0.23|0.224|0.224|0.224|0.224|0.224|0.222|0.226||0.224|0.23|0.226|0.222|0.228|0.228|0.22|0.226|0.224|0.222|0.224|0.226|0.22|0.22|0.222|0.224|0.222|0.22|0.22|0.212|0.214|0.212|0.214|0.216|0.216|0.218|0.218|0.22|0.224|0.222|0.222|0.22|0.218|0.22|0.22|0.22|0.212|0.21|0.199|0.199|0.206|0.202|0.206|0.208|0.222|0.222|0.224|0.226|0.222|0.222|0.218|0.22|0.22|0.22|0.224|0.224|0.222|0.214|0.206|0.208|0.208|0.206|0.202|0.208|0.224|0.232|0.23|0.23|0.228|0.23|0.232|0.236|0.234|0.236|0.232
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP|3.827|3.806|3.83|3.801|3.802|3.8|3.706|3.9|3.899|3.861|3.899|3.93|3.93|3.933|3.932|3.95|3.939|3.946|3.98|3.94|3.976|3.975|3.984|3.975|3.97|3.935|3.922|3.921|3.921|3.915|3.89|3.884|3.883|3.9|3.91|3.857|3.883|3.932|3.906|3.931|3.92|3.9|3.951||||3.851|3.815|3.75|3.914|3.98|3.98|3.943|3.941|4.007|4.022|4|4.017|3.998|3.913|3.923|3.953|3.938|3.9|3.911|3.901|3.903|3.92|3.9|3.952|3.927|3.935|4.074|3.96|3.945|3.985|3.932|3.932|3.941|3.904|3.9|3.88|3.929|3.902|3.939|3.901|3.98|3.967|3.854|3.85||||3.826|3.861|3.951|3.97|3.98|3.968|3.973|3.967|3.998|4|4.076|4.136|4.21|4.205|4.2|4.18|4.15|4.105|4.088|4.06|4.075|4.052|4.04|4.05|3.9|3.95|4.005|4.13|4.143|4.12|4.224|4.206|4.252|4.35||4.2|4.233|4.201|4.206|4.17|4.402|4.451|4.478|4.511|4.95|4.817|4.8||4.76|4.8|4.814|4.812|4.806|4.913|4.885|5.003|5|5.1|5.1|5.1|5.198|5.11|5.03|5.03|5.045|5.036|5.002|5.019|5.021|5.015|5.014|5.001|5.01|4.98|4.9|4.995|4.84|4.84|4.84||4.84|4.811|4.799|4.61|4.696|4.6|4.6|4.688|4.6|||4.654|4.55|4.632|4.6|4.6|4.6|4.341|4.442|4.453|4.441|4.436|4.35|4.25|4.2|4.425|4.414|4.408|4.451|4.55|4.536|4.516|4.61|4.581|4.65|4.62|4.6|4.55|4.511|4.55|4.515|4.52|4.532|4.53|4.55|4.51|4.511|4.558|4.6|4.6|4.617|4.615|4.61|4.601|4.58|4.642|4.655|4.663|4.677|4.676|4.722|4.718|4.615|4.591|4.565|4.61|4.68|4.68|4.65|4.57|4.72|4.77|4.835|4.83|4.86|4.88|4.851|4.888|4.889
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP|10.56|10.5|10.3|10.21|10.1|9.61|9.5|9.36|9.25|9.61|9.42|9.46|9.44|9.4|9.41|9.3|9.21|9.07|9.02|9.05|9|9.22|8.95|8.92|8.91|9.02|9.12|||9.28|9.2|9.1|9.01|9.01|8.88|8.47|8.42|8.31|8.73|8.85|8.92||||||8.87|8.88|8.9|8.88|9.05|8.3|9.13|9.21|9.2|9.11|9.35|9.25|9.1|9.36|9.51|9.4|9.44|9.28|9.42|9.16|8.65|8.65|8.6|8.51|8.39|8.52|8.57|8.44|8.5|8.73|8.93|9.05|9.12|9.05|9.25|9.25|9.03||9.08|9.3|9.35|9.6|9.18|9.1|||||8.91|8.88|||8.8|8.8|8.89|8.84|8.8|8.88|8.94|8.85|8.64|8.51|8.49|8.63|8.65|8.62|8.61|8.35|8.36|8.53|8.4|8.38|8.2|8.31|8.41|8.31|8.25|8.8|8.65|8.83|9.2|9.35|9.4|9.53|9.51|9.6|9.62|9.51|9.55|9.58|9.51|9.77|9.87|10.05|9.72|9.63|9.69|9.45|9.49|9.7|9.56|9.07|9.42|9.59|10.15|10.6|10.68||10.55|10.41|10.45|10.56|10.3|10.31|10.44|10.24|10.22|9.91|9.81|9.84|10||10.3|9.54|10.13|9.95||9.92|9.71|9.62|9.44|9.2|9.53|9.77|9.89|9.72|10.05|10.15|9.95|9.4|9.02|9.26|9.45|9.22|8.7|8.71|8.7|8.62|8.59|8.49|8.44|8.52|8.5|8.5|8.3|8.34|8.43|8.43|8.45|8.4|8.56|8.37|8.1|7.96|8.15|8.05|8.03|8.03|8.21|8.25|7.9|7.83|7.6|7.47|7.35|7.3|7.29|7.33|7.36|7.38|7.2|7.17|7.07|7.08|7.15|7.15|7.16||7.28|7.24|7.15|7.15|7.24|7.19|7.33|7.35|7.3|7.1|7.3|7.15|7.07|6.88|7.35|7.39|7.59|7.6
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP|11.08|11.1|11.92|11.98|11.88|11.8|11.62|11.6|11.74|11.94|11.82|12.38|12.46|12.2|12.24|12.14|12.58|12.6|12.52|12.6|12.48|12.5|11.98|11.96|11.66|11.7|11.6|11.7|11.52|11.68|11.12||11.06|11|10.72|10.56|10.56|10.36|10.26|10.38|10.64|10.7|10.78|10.8|10.8|11.02|11.02|10.98||10.72|10.7|10.8|11|10.82|10.74|10.96|11.02|11|10.36|9.33|9.35|9.34|9.29|9.25|9.2|9.16|9.23||9.23|9.5|9.58|9.52|9.52|9.62|9.63|9.71|9.72|9.68|9.8|9.76|9.72|9.68|9.6|9.58|9.44|9.6||9.82|9.76|9.71|9.68|9.84|9.83|9.94|9.96|10|9.88|9.91|9.83|9.9|10.02|||9.96||9.92|9.98|10.06|10.02|10.02|10.06|10.04|10.28|10.24|10.2|10.04|9.99|10.14|10.14|10.3|10.2|10.16|10.24|11.1|11.26|11.06|11.04|10.98|11.06|11.02|10.8|10.92|10.92|11.02|10.94|11.14|11.3|11.34|11.3|11.38|11.66|11.52|11.6|11.62|11.7|11.92|11.9|12.58|12.74|12.1|11.92|11.88|12.04|12.16||||12.04|11.78|11.66|11.74|11.86|11.62|11.48|11.78|12|11.94|11.82|11.98|11.5|11.3||11.28|11.28|11.36|||10.88|11.02|10.86|11.02|11.14|11.3|11.2|11.36|11.46|11.56|11.48|11|10.2|10.42|10.08|9.77|9.92|9.4|9.18|8.83|9|9.13|8.93|8.92|9.13|9.47|9.21|9.1|9.12|8.78|8.43|8.19|8.47|8.5|8.34|8.4|8.16|7.83|7.69|7.53|7.58|7.85|7.63|7.61|7.82|8.18|8.09|8.28|8.2|7.99|8.08|7.82|7.74|7.66|7.82|8.07|8.36|8||7.72|7.97|8.16|8.29|8.45|8.44|8.64|8.95|9.07|9.33|9.58|10|10.28|10.6|10.76|
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP|24.9|24.46|24.14|24.4|24.24|24.2|23.82|23.52|24.04|24||24.1|24.54|24.72|24.6|24.62|25.62|26.18|26|26.1|26.66|26.52|26.52|26.74|26.68|26.66|26.52|25.92|26.6|26.38|26.24|27|27.8|28.12|27.28|27.12|27.02|26.7|26.4|26.66|26.12|26.18|26.18|26.42|26.26|25.98|25.78|26.12|25.9|25.8|25.58|25.6|25.46|25.2|24.62|24.42|25.64|26.48||26.42|27.2|26.3|25.9|25.32|25.2|25.74|26.74|26.6|26.22|26.44|27.58|29.36|29.52|29.32|29.32|30|30.78|31.06|31.2|31.66|31.66|32.02|31|31.22||31.8||32.04|32|32.06|32.42|33.1|33.18|34.3|34.2|34.42|34.24|34.26|34.12|34.56|33.8|||33.52|33.7|34.26|34.48|35.8|35.5|33.92|33.36|32.52|32.52|32.4|33.22|33.74|32.04|33.4|33.46|33.96|35.22|35.6|37.62|38.6|38.6|39.12|38.7|38.72|38.6|38.6|37.44|37.56|37.86|38.52|38.5|39.82|41.1|42.1|41.82|42.12|42.42|42.6|42.78|43.1|42.5|42.34|42.2|43.14|43.38|43.42|42.52|42.32|44.22|45|44.96|44.84|44.82|44.58|44.8|44.82|44.9|44.6|44.96|44.42|45|44.56|44.9||42.1|42.16|42.22|39.1|38.96|38.98|39|38.7||38.64|39|37|35.52|35.08|34.24|34.68|35.7|35.04|34.98|35.22|35.18|35.24|35.44|37|36.34|36.64|35.08|34.8|35.14|34.82|33.34|33.32|33.16|33.1|32.54|32.24|32.82|33.1|33.1||31.9|34.82|34.5|35|33.54|32.22|32.42||32.1|31.5|31.62|30|29.72|29.36|29.62|30.38|30.24|30.04|29.88|30.36|30.14|29.2|29.66|31.46|32.82|33.78|33.82|34.6|33.1|32.86|32.64|31.94|30.62|30.56|32.08|32.5|33.84|34.42|34.34|34.34|35.36|35.56|35.3|35.5
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP|6.3722|6.3722|6.2774|6.2084|6.2429|6.2084|6.3205|6.4067|6.3895|6.4326|6.5188|6.5447|6.6827|6.8465|6.8379|6.6827|6.7516|6.9845|6.9845|7.0017|7.1569|7.4501|7.1224|7.1828|7.1397|7.0362|6.9413|6.9758|7.0103|7.0017|7.1052||7.1224|6.9931|6.9931|7.1052|7.0534|6.95|7.0017|7.1138|7.1742|7.1224|6.9155|6.9845|6.9068|6.9241|6.9155|6.8982||6.9931|7.0534|7.269|7.2949|7.0793|7.0017|6.9327|6.9845|7.1224|7.1138|7.3121|7.2173|7.1828|7.269|7.1742|7.1569|7.338|7.6139||7.6139|7.5967|7.7001|7.7088|8.0278|8.0623|8.0451|7.933|7.8554|7.933|8.0106|8.0709|8.0882|8.2348|8.3986|8.2865|8.3037|8.3124||8.3986|8.3641|8.4503|8.4245|8.7435|8.6745|8.8987|9.0712|9.0367|8.9332|9.0194|8.778|8.7263|8.1054|||8.0106||8.0451|7.7605|8.0709|7.9761|7.4759|7.1397|7.2604|7.2086|7.2949|7.0879|6.9068|6.9672|7.2949|7.2604|7.2431|7.269|7.5449|7.6312|7.7691|7.8381|7.9761|8.1916|8.1313|7.9416|8.1054|8.0019|7.7605|7.9933|8.1485|8.1399|8.1054|7.9157|7.9761|7.9588|8.0278|8.2175|8.2348|8.3382|8.6573|8.6055|8.6055|8.3641|8.2779|8.1485|7.933|7.7001|7.795|8.0364|8.1227||||8.0019|8.0278|8.1399|8.5279|8.2779|7.7433|7.5449|7.588|7.4673|7.3725|7.2431|7.407|7.4242|7.0017||6.812|6.743|6.743|||7.0362|7.0276|7.0276|7.0276|7.1052|7.0017|6.9931|7.0362|7.0448|7.1397|7.0103|7.0448|7.1569|6.9758|6.881|6.8034|6.7344|6.674|6.4412|6.1912|6.2256|6.1998|6.148|6.2084|6.2256|6.3291|6.0704|6.2429|6.0877|5.691|5.7514|5.3203|5.7341|5.8031|5.76|5.6307|5.5013|5.5272|5.3461|5.2254|5.372|5.3979|5.3547|5.2944|5.234|5.3461|5.2254|5.2599|5.1823|5.0961|4.9581|4.7684|4.6908|4.7339|4.6908|4.777|4.8374|4.7598||4.5787|4.6563|4.7425|4.5873|4.5528|4.5701|4.6132|4.7425|4.8891|5.1392|5.1909|5.303|5.2771|5.2685|5.2858|
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP|179|178|178.5|179|179|179.5|177|174.5|172.5|171.5|173.5|172|177.5|177.5|174.5|178|181.5|181||180|182.5|184|185.5|182|181.5|180.5|180|181.5|183.5|181.5|183|185|184.5|184|183|181.5|180|182|184|188|189.5|190|201|202|202|200.5|204.5|||204|203|202.5|201.5|203.5|203|202|197|195.5|194.5|193.5|193|195.5|195|193.5|192|191|191|190|187|187|187.5|187|187.5|188|184|183.5|182.5|183.5|186|187|188.5|187|187|186.5|186|186||186.5|183|181.5|184|187|189|190|191|193.5|195.5|196.5|196|198.5|197.5|197|197|196||||197.5|195.5|194|195|198|198|196.5|197|195.5|192|191.5|191|193|191|190|192.5|196.5|199|202|209|205.5|204|206|||205.5|201.5|199.5|202|201.5|201|202|199.5|202|199.5|199.5|199.5|199|195.5|194.5|194.5|195.5|193|190|188.5|||||||||185|184|185|186|186.5|187|187|183|182.5|181|178.5||178|174.5|177|183|182|182|186|182.5|182.5|186|186.5|192.5|192|191.5|194.5|193.5|191|191|192|196.5|194|193|188.5|186|185.5|188|190.5|189|187.5|188|187|186.5|186.5|186|183|182|177.5|176.5|175.5|175.5|171.5|169.5|169|166.5|164.5|163.5|165.5|162|160.5|170|170.5|168.5|173|171|165.5|170.5|166|169|179||190|189.5|190|187|179.5|176|179|182.5|192|193|201|202|206.5|208|206|207|212|212.5|207|202
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP|122|118.5|113|113.2|118.3|119.4|116.7|116.9|115.6|115|112.3|110.2|106.3|108|106.7|107.9|104|99.55|95.2|92.6|95|94.1|91.65|91.15|89.35|90.7|91.05|92.45|90.55|86.1|86.6|87.05|81.25|80.15|79.8|79.9|79.55|78.15|78.9|78.35|78.7|76.6||||75.5|75.4|73.75|70.85|71.2|71.2|73.1|70.65|69.7|69.65|68.05|70.8|69|67.9|68.6|67.5|66.25|63.45|65.6|61.95|61.5|60.55|59.65|59.8|60.85|60.95|61.2||61.35|61.35|63|63.1|68.3|65|64.55|65.1|63.4|62.3|62.8|62.25|64.6||63.8|62.95|61.35|63.35|64.15||64.35|64.1|65.15|65.2|66|66.25|65.15|63.45|62.9|61.85|62.2|63.1|63.8|64.7|70.15|70.6|67.7|69.65|71.7|72.25|72.8|71.8|72|75.5|77.1|78.4|78.2|78.6|77.95|78.4|79.45|79.5|79.25|77.5|76.65|75.85|75.75|77.05|78.45|79.6|79.7|81.2|79.1|78.65|77|78.85|79.35||||||70.35|76.05|77.9|72|77.15|77.7|78.95|79.65|81.7|79.05|81.55|83.65|83.2|83.5|82.85|78.95|76.55|75.35|75.05|75.6|80.55|84.7|82.2|84|87.2|86.35|87|88.45|84.95|80.5|84.3|82.7|81.3|80.95|81.7|80.05|79.65|78.5|77.1|77.55|78.05|77.6|76.5|74.6|74.7|76.15|76.45|78.45|79.15|78.6|75.9|75.15|73.2|72.85|71.15|70.35|66.6|69.25|67.45|70.55|69.35|71|70.05|71.1|70.9|73.85|71.1|68.7|65.35|67.4|64.95|63.7|61.05|63.8|60.9|59.9|59.15|58.45|59.9|61|61.35|59.6|57.3|54.1|52.4|52.25|51.6|52.3|51.15|51.05|49.84|48.1|48|46.58|46.96|46.26|47.48|47.22|46.56|46.56|45.92|46|46.32|46.32|45|45.78|45.62
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP|1.0622|1.0622|1.0526|1.043|1.043|1.0334|1.0334|1.0622|1.0334|1.043|1.0334|1.0239|1.0334|1.0717|1.0909|1.0813|1.0909|1.1291|1.1291|1.1291|1.1674|1.1483|1.1004|1.0622|1.0334|1.0239|1.0143|1.0334|1.043|1.0334|1.0334||1.0239|1.0143|1.0143|0.9952|1.0143|1.0143|1.0143|1.043|1.043|1.0334|1.0047|1.0047|1.0047|0.976|0.9665|0.9569||1.0047|1.0143|1.0143|1.0047|0.9952|0.9856|0.9949|1.0042|1.0042|0.9949|0.9949|1.0042|1.0507|1.0135|0.9856|0.9763|0.9949|0.9949||1.0321|1.0321|1.06|1.0879|1.0972|1.1065|1.1065|1.1344|1.1251|1.1437|1.1623|1.1809|1.1902|1.153|1.153|1.1623|1.1158|1.153||1.1623|1.1437|1.1437|1.1437|1.1809|1.1995|1.2274|1.2181|1.2088|1.1995|1.1995|1.1902|1.1902|1.1809|||1.1809||1.2738|1.2645|1.3482|1.3296|1.3203|1.311|1.2924|1.3203|1.3482|1.3668|1.3482|1.3575|1.3575|1.3854|1.404|1.3854|1.3854|1.4412|1.4877|1.4784|1.4877|1.497|1.4877|1.4598|1.4598|1.4598|1.4877|1.5063|1.4877|1.4598|1.5063|1.4505|1.4319|1.4319|1.4319|1.4226|1.404|1.4133|1.4412|1.4226|1.4412|1.4226|1.4598|1.497|1.497|1.4877|1.497|1.5342|1.5063||||1.4691|1.4598|1.4598|1.4226|1.4226|1.4133|1.404|1.4133|1.3947|1.3947|1.3761|1.3668|1.3482|1.3017||1.3203|1.3017|1.311|||1.311|1.311|1.3017|1.3017|1.3389|1.3668|1.3575|1.3389|1.3296|1.3389|1.3203|1.3017|1.2831|1.3296|1.2924|1.2738|1.2738|1.2738|1.2367|1.1902|1.2181|1.2088|1.1902|1.1716|1.1716|1.1809|1.1716|1.1995|1.2088|1.1716|1.1251|1.0879|1.1437|1.0972|1.0693|1.0135|1.0042|1.0042|0.9856|1.0042|1.0321|1.0879|1.1158|1.1065|1.1251|1.1623|1.1623|1.1902|1.2088|1.1995|1.2367|1.1716|1.1437|1.1344|1.1716|1.1809|1.1995|1.2088||1.1716|1.153|1.1437|1.1809|1.1902|1.2367|1.2738|1.2645|1.2831|1.2831|1.2552|1.2552|1.2738|1.3575|1.3761|
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP|2510.95|2495.5|2490.3999|2494|2485|2480|2491|2501.6499|2490|2486||2486.1499|2538|2544.05|2580.05|2591|2575|2600|2628|2670.1001|2718.05|2726.05|2667.05|2650.05|2636|2601.05|2577.05|2599|2619|2595.1001|2580|2555.1001|2551|2550|2560|2579.5|2560|2559.8|2584|2580|2610.05|2616.3501|2599||2590|2557.1499|2551.5|2542.1001|2571.25|2590.05|2552.3|2554|2550.3|2518.2|2552|2570.05|2544.05|2551.6499|2542.6001|2512.75|2489.8999|2490|2515.1001|2506|2508.3|2496.55|2486|2464|2450.1001|2448.25|2432.05|2425|2416.55|2462|2420.3501|2416.6001|2408.1499|2389.3501|2370|2282.3|2398.1001|2410|2412|2380|2373.05|2365||2352|2330.95|2326.5|2331|2309.6001|2314|2325|2351|2350|2380||2340.05|2316.1499|2296|2304.1001||2307.8|2262.2||2250|2239.1499||2230|2222|2244.05|2275.1001|2311|2334.05|2249.2|2218.55|2250|2250.1001|2270|2280|2300|2328.6001|2396.45|2400||2266.6001|2285|2293.8999|2292.05|2286.05|2301|2321|2322|2311|2309|2351.6001|2287.1499|2198.05|2193|2201|2289.45|2310.3999|2325.6001|2289.45|2277|2305|2319.05|2415|2352.7|2399.95|2555|2570||2586.1499|2606.5|2598.05|2600|2625.1001|2654|2700.05|2728.05|2745.1001|2733|2735.3|2736.6001|2732|2727|2751|2765.8999|2775|2800|2777|2719.95|2706.55|2674|2655.7|2651|2640.1001|2639.95|2654.2|2667.8999|2670|2679|2700|2700|2650|2654|2700|2705|2654.05|2641|2639.95|2642.1001|2631.55|2616|2635.8|2651|2652.8|2695.05|2692.05|2635.6499|2602.1001|2590|2644.8|2627.05|2655|2635|2630|2741||2720|2735|2836.6001|2872.05|2825.6499|2766.3999|2750|2803.05||2825|2815|2807.55|2794|2845.3999|2865.8|2850|2854.3501|2845.45|2845.5|2845.1499|2907.05|2942.6001|2955||2935.8999|2920.05|2957|2950.05|2870.05|2833.25|2781.25|2840|2900.05|2921.1499|2971.3501|2951.1499|2981|3135|3163.25|3169.6001|3157.55
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP|7720|7550|7390|7250|7160|7120|6810|6700|6500|6580||6920|6780|6610|6670|6600|6580|6420|6270|6430|6370|6300|6230|6110|6050|6400|6570|6540|6680|6440|6470|6320|6350|6380|6250|6400|6410|6440|6500|6570|6750|6670|6390|6400|6480|6610|6510|6430|6380|6160|6120|6040|6000|5970|5980|6140|6050|6080|5700|5750||5750|5790|5800|5750|5790||5720|5770|5830|5870|5740|5670|5650|5610|5570|5570|5620|5760|5820|5900|6100||6050|6150|6240|6330|6280|6100|5700|5880|5960|6060|5990|6100|6090|6010|6030|5980|5810|5620|5700|5830|5760|5540|5410|5390|5330|5410|5340|5310|5280|5370|5320|5490|5490|5570|5480|5410|5570|5500|5660|5780|5950|6010|6050|5900|5960|6000||6030|5990|6110|6260|6090|6210|6180|6260|6150|6090|6160|6110|6310|6230|6240|6090|6010|6170|6150|6110|6010|6020|6090|6010|5800|||5660|5560|5590|5590|5560|5540|5490|5440|5380|5370|5250|5240|5130|5010|5040||5150|5300|5410|5370|5400|5560|5520|5560|5700|5770|5890|5860|5820|5830|5950|5940|5830|5870|6040|6160|6070|5840|5740|5740|5930|5870|5780|5680|5770|5940|6050|6100|6100|6080|6020|5890|5960|5970|5660|5510|5500|5630|5520|5580|5570|5600|5640|5590|5580|5470|5480|5670|5630|5400|5380|5270|5410|5570||5920|5770|5670|5530||5350|5490|5560|5790|5960|6560|6830|7250|7390|7490|7670|7690|7280|7430|
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP|3.05|3.09|3.05|3.07|3.05|3.05|3.1|3.18|3.25|3.27|3.3|3.3|3.38|3.41|3.39|3.41|3.47|3.51|3.55|3.62|3.6|3.65|3.6|3.59|3.57|3.52|3.44|3.52|3.55|3.5|3.55||3.55|3.56|3.58|3.41|3.39|3.45|3.57|3.54|3.72|3.84|3.83|3.75|3.74|3.68|3.52|3.54||3.66|3.69|3.67|3.67|3.63|3.62|3.65|3.57|3.62|3.71|3.67|3.64|3.56|3.5|3.38|3.38|3.42|3.51||3.51|3.58|3.58|3.59|3.5|3.52|3.59|3.57|3.53|3.64|3.73|3.67|3.55|3.53|3.5|3.45|3.47|3.39||3.4|3.42|3.38|3.43|3.45|3.49|3.51|3.52|3.55|3.49|3.52|3.52|3.64|3.71|||3.44||3.42|3.37|3.28|3.24|3.23|3.2|3.2|3.28|3.25|3.36|3.35|3.41|3.43|3.44|3.45|3.41|3.54|3.57|3.65|3.66|3.72|3.86|4.02|3.99|4.02|3.96|3.97|4.08|4.01|3.77|3.81|3.7|3.67|3.65|3.68|3.72|3.61|3.62|3.61|3.61|3.66|3.68|3.78|3.73|3.68|3.65|3.63|3.78|3.78||||3.8|3.83|3.82|3.81|3.8|3.71|3.7|3.72|3.68|3.75|3.79|3.82|3.75|3.67||3.6|3.49|3.42|||3.35|3.4|3.4|3.4|3.45|3.4|3.38|3.4|3.42|3.47|3.32|3.23|3.22|3.29|3.23|3.2|3.2|3.16|3.12|3.13|3.2|3.18|3.18|3.11|3.13|3.16|3.15|3.28|3.28|3.19|3.06|2.97|3.04|2.98|2.93|2.84|2.83|2.8|2.76|2.74|2.89|2.99|3.08|3.09|3.08|3.23|3.22|3.21|3.2|3.2|3.22|3.2|3.2|3.25|3.35|3.45|3.41|3.37||3.28|3.11|3.16|3.3|3.41|3.51|3.5|3.57|3.63|3.68|3.71|3.76|3.9|3.94|4.07|
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP|72|72.7|73.8|70.9|70.3|70.7|71.5|70.8|72.3|73.8|75.4|74.4|75.5|74.5|73|78|77.5|76.9||77.2|77.8|77.7|78.5|79.6|78.6|78.1|78.1|77.2|79.3|77.5|76.8|76.4|76.3|76.8|77.2|76|76.7|76.2|73.5|72.2|70.8|70.7|71.7|70.1|67.2|70.2|69|||70.1|69.1|67.6|66|65.4|65.6|65.2|65.9|66.4|66.8|64.6|63.5|63.4|62.4|61.4|61.1|61.2|60.7|60.5|60|61|61|61.1|60.9|61|60.4|58.3|56.1|56.7|63|64.4|64.1|65.7|66.6|66.8|67.1|67||66.4|66.5|65.8|65.8|66.1|65.5|66.3|67.5|68.3|67.9|68.8|69.3|68.6|67.7|67|66.7|66||||66.4|66.1|66.7|66.7|66.6|66.4|66.6|66.4|66.3|65.8|64.5|64|64.9|64|64.1|65.3|67.5|68.4|68.7|68.3|68.2|68.3|68.8|||69.4|69.7|69.2|69.3|70|70.7|71.3|70.3|70.2|68.7|68.6|69.4|73.1|73.7|73.4|71.8|73.1|72.2|71.1|70.3|||||||||69.6|69.4|68.6|69|69|69.6|75.3|74.3|71.6|68.3|68.1||68.8|68.7|70|72.3|72.7|72.3|75|74.8|75.7|78.5|78|78.2|77.5|77.5|80.4|80.5|80.5|80.3|83.3|77.7|76.6|76.3|75.5|75|74|74.6|74.4|75.6|71.2|67.7|64.5|63.5|63.8|64|63.8|63.8|62.9|64.1|65.3|66.6|65.7|67.6|71.2|71.6|71|73.1|73.2|72.5|72.4|74.4|74|74.2|76.5|76|72.7|75.6|72.8|71.9|72.5||76|78.2|79.1|77|72.6|71.3|73.1|72.3|71.3|70|72.5|72.1|73.9|73.2|72.8|74.5|73|71.2|72.4|67.8
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP|2146.05|2113.8501|2095|2086.6499|2068|2062.05|2055.3501|2002.25|2028.45|2097||2171.95|2192.3999|2191.1001|2191.2|2199.8|2215.3|2221.95|2205.05|2188.05|2185|2178.6001|2167.1001|2165|2178.05|2174|2171|2180.3501|2197.45|2205|2186|2197.95|2150|2152.1001|2172|2201.1001|2227|2268.25|2270.05|2263|2275|2300|2310||2322|2259.3501|2239|2275.8|2325.05|2385|2371.05|2266.05|2243.1001|2229.25|2201.8999|2163.75|2149|2150.1001|2164|2157|2155|2146.8|2122.1499|2106.25|2098.55|2110.25|2133|2140|2150|2154.6001|2184.5|1880|2297.3501|2365|2350|2391|2360.1001|2359.6001|2359.6001|2331.1001|2370|2229|2212|2272|2218.55|2113.3||2090.55|2096|2085|2130|2174.1499|2165.7|2205.55|2330|2333.45|2360.1499||2425|2352|2226.8|2150.05||2089|2100.7||1943.5|1936||1932.1|1940|1974.1|2016.85|2006.9|2003|1976.15|1975|2000|1998|2055|2080.05|2145.45|2224|2206|2176||2194.25|2180|2187|2181.55|2154|2135.1499|2150|2148.7|2165|2160|2164.3999|2208.05|2136.6001|2125|2150|2167.05|2154.1499|2185|2152|2163.8|2284.1001|2288.45|2292.05|2315.6499|2257.7|2251|2250||2287|2330|2335.7|2374.1499|2410|2430.05|2490|2549.95|2551|2543.7|2571.45|2560.6001|2552|2512|2527.55|2609.3501|2634|2636.5|2700|2685|2700|2720|2593.75|2623|2745|2820|2840.6001|2835.05|2806.55|2795.1001|2845.55|2838.05|2820|2830|2862.45|2860|2880|2918|2990.1001|3045.05|3026.1001|2925|2922|2913|2912|2905|2893.5|2890.05|2871.5|2882.2|2940|2955|2985|3010|3015.1001|3052.55||3050|3050|3055.55|3048.05|3030|2995.2|2969|2951||3072|3075.05|3055.95|3010.05|3018|3025.5|3006.05|3030.55|3027.3|3006.05|3110|3142|3209.05|3210||3171.1499|3105.1001|3113.8999|3200|3221|3240.05|3385|3540.05|3534|3550|3570.55|3494.3|3560|3709|3593.3|3631.45|3625.2
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP|328.056|331.11|313.476|312.096|336.331|334.164|322.145|325.1|336.922|332.883|328.549|338.991|315.249|314.953|321.16|321.061|308.057|302.639|303.427|292.295|285.694|285.3|271.41|267.962|261.952|261.066|270.523|258.8|255.253|243.234|246.682|242.84|238.407|237.914|236.043|237.816|240.377|231.511|229.935|221.561|216.734|210.429||||209.345|202.843|200.282|192.893|192.597|191.514|195.159|193.583|190.036|186.982|187.376|186.982|182.549|178.51|178.707|176.638|175.062|173.387|169.643|167.87|169.939|161.866|156.723|157.208|157.887|161.089|160.604||166.136|168.756|161.089|165.068|183.215|173.511|171.57|171.473|165.262|165.65|165.262|161.672|165.068||165.068|167.203|167.882|173.511|176.907||176.131|175.452|172.346|174.287|174.966|173.705|170.697|166.524|169.144|167.009|167.979|164.777|162.06|155.849|161.186|161.186|156.043|160.119|162.642|161.381|162.642|161.089|159.052|163.71|166.33|156.237|152.065|155.655|160.119|146.242|145.563|140.905|141.293|137.314|134.791|137.314|135.761|138.77|132.074|133.821|134.306|131.88|129.163|126.737|121.205|126.64|126.154||||||121.399|126.64|123.534|113.539|124.602|129.745|134.209|134.112|137.799|135.664|140.419|142.943|141.39|139.061|133.821|129.066|124.214|121.593|118.003|121.496|125.96|127.998|124.99|128.386|135.567|141.778|142.846|141.002|138.188|136.441|139.255|137.411|139.643|139.837|137.411|135.47|132.074|130.23|130.133|133.238|130.812|126.737|124.408|120.429|120.429|126.64|118.294|121.593|127.513|125.572|123.922|117.906|120.235|118.779|119.361|121.982|121.302|121.593|121.108|126.834|131.589|136.053|134.985|128.969|127.901|132.947|131.686|127.707|117.421|118.1|116.159|115.286|115.092|118.003|119.75|121.69|117.615|114.995|113.733|112.374|110.142|105.679|104.999|102.379|101.603|103.835|104.999|105.193|101.506|103.35|103.544|98.594|94.179|91.268|97.527|97.139|95.78|94.228|93.791|88.987|86.852|88.696|88.162|88.162|84.038|87.435|90.249
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP|2.37|2.39|2.38|2.38|2.3|2.31|2.3|2.33|2.3|2.37|2.35|2.37|2.43|2.45|2.44|2.46|2.5|2.59|2.52|2.54|2.57|2.62|2.43|2.39|2.28|2.28|2.22|2.21|2.24|2.18|2.24||2.34|2.35|2.31|2.21|2.18|2.17|2.26|2.36|2.38|2.35|2.32|2.3|2.31|2.34|2.28|2.27||2.35|2.45|2.51|2.43|2.44|2.52|2.48|2.42|2.43|2.4|2.43|2.37|2.41|2.41|2.36|2.34|2.36|2.3||2.33|2.43|2.49|2.47|2.49|2.5|2.5|2.56|2.61|2.64|2.76|2.74|2.67|2.74|2.64|2.62|2.62|2.6||2.65|2.55|2.67|2.64|2.61|2.56|2.58|2.51|2.51|2.45|2.53|2.44|2.43|2.42|||2.4||2.45|2.52|2.45|2.51|2.5|2.45|2.46|2.51|2.4|2.58|2.58|2.66|2.74|2.78|2.87|2.83|2.87|2.94|3.03|2.94|3.02|3.02|3.02|3.02|3.05|3.02|3.06|3.15|3.19|3.21|3.31|3.53|3.49|3.55|3.55|3.7|3.61|3.69|3.56|3.73|3.86|3.78|3.9|3.98|3.96|3.87|4.03|4.27|4.09||||3.95|3.73|3.82|3.8|3.72|3.67|3.64|3.77|3.59|3.78|3.84|3.85|3.76|3.69||3.52|3.41|3.37|||3.79|3.78|3.58|3.57|3.21|2.85|2.84|2.85|2.88|2.93|2.95|3.01|2.92|2.7|2.56|2.19|2.35|2.43|2.37|2.22|2.39|2.42|2.4|2.41|2.52|2.45|2.26|2.3|2.06|2.11|2.03|2.02|2.04|2.03|2.04|1.98|1.94|1.85|1.75|1.78|1.82|1.9|1.86|1.83|1.82|1.92|1.92|2.03|1.99|1.93|1.95|1.91|1.87|1.93|1.93|1.93|1.99|1.97||1.88|1.85|1.83|1.85|1.87|1.9|1.93|1.91|1.92|1.95|2.02|2.24|2.26|2.28|2.29|
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP|13.4452|13.521|13.5021|13.9003|13.7676|13.6443|13.521|13.521|13.9098|14.4692|14.0331|13.9288|13.6728|13.4736|13.6159|13.4262|13.5874|13.7391|13.4642|13.1797|12.9616|13.0659|12.9237|12.9332|12.8478|12.9901|12.7909|12.8384|12.8952|12.6487|12.3927|12.2694|12.1841|11.7669|11.6057|11.2739|11.3876|11.3023|11.2359|11.2644|11.198|11.3402|11.5583|11.4066|11.3592|11.217|11.7954|12.1841|12.1841|12.3169|12.3169|12.2694|12.1841|12.1841|11.9376|11.8712|11.985|12.2884||12.2884|12.0229|11.8807|12.0419|11.9755|11.71|11.3971|11.3782|11.3497|11.5868|11.473|11.6436|11.3782|11.3402|11.3023|11.179|11.1506|11.0937|10.961|10.392|10.0128|9.7947|11.2359|10.5722|10.6101|10.5248|10.6101||10.4964|10.5627|10.4395|10.3352|10.4395||10.8567|10.9515|11.0937|11.1316|11.2644|11.3687|11.4256|11.2264|11.1221||11.1601|11.3782|11.2739|11.0463|11.2644|11.3213|11.1411|11.2454|11.217|10.5532|10.4247|10.1385|9.6214|10.0185|9.9631|10.0739|10.0831|10.3324|10.4063|10.5263|10.5632|10.4063|10.2493|10.3601|10.0462|9.9815|10.12|10.2124|10.1293|10.0923|10.1108|10.2308|||10.3786|10.4247|10.4063|10.5632|10.5078|10.1662|10.2124|10.1754|10.2493|9.9261|10.0277|10.3693|10.3509|10.277|10.4155|10.5909|10.3786|10.2216|10.2308|10.2031|9.9908|9.7876|10.12|9.4644|9.4183|9.9169|10.3139|10.4247|10.2862|10.0739|10.1662|9.8892|10.2585|10.2031|10.4247||10.7017|10.7387|10.7479|10.6648|10.9603|10.9234|11.1819|11.2281|11.3112|11.0988|11.0249|10.8772|11.2281|11.2373|11.4497|11.4589|11.5512|11.5882|11.7359|12.1422|11.976|11.9852|11.9113|11.7821|12.964|13.0009|12.5023|12.3361|12.2715|12.3361|12.1607|12.5669||12.3084|11.2835|11.1265|12.5946|12.4931|12.6131|12.687|12.7147||12.9824|12.65|12.7424|12.5392|12.4931|12.7424|12.3453|12.0683|12.0129|12.0499|11.9298|11.8005|11.7359|11.2835||11.265|11.4774|11.5882|11.6159|11.699|12.0129|11.8183|11.2634|11.2179|11.4453|11.509|11.4635|11.7638|11.5545|11.4726|11.5545|11.1269|11.3089|11.4999|11.2634|11.3998|11.6455
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP|21.25|21.12|21|20.56|19.91|19.93|19.81|19.87|20.12|19.63|19.84|19.94|19.55|19.32|19.45|19.42|19.06|18.32|18.02|18.52|18.6|18.55|18.25|18|18.47|18.3|18.75|||19.1|19.27|18.65|18.65|18.8|18.66|18.6|17.62|17.6|18.65|18.85|19.22||||||19.72|19.5|20.36|20.1|20|19.6|18.95|18.88|19.1|18.56|18.55|18.2|17.8|17.85|18.17|18.15|18.5|18.7|18|17.21|16.89|16.52|16.2|16|15.7|15.89|16.31|16.07|16.9|17.11|17.12|16.85|16.95|16.75|17.2|17|16.41||16.96|16.75|16.92|17.62|17.35|17.03|||||17.01|17.4|||17.42|17.12|16.91|16.15|15.81|15.64|15.7|15.8|15.95|15.25|14.8|14.99|13.6|13.35|13.17|12.65|12.8|12.27|11.73|11.4|10.91|11.2|12.21|12.1|12.82|13.45|13.3|13.71|14.01|13.86|14|13.44|13.32|13.44|13.11|12.85|13|13.13|13.34|14.09|13.55|13.45|13.12|13.1|12.74|12.35|12|12.05|11.9|11.32|11.9|12.63|12.72|13.4|13.55||12.93|12.75|12.8|12.8|12.65|12.84|13.35|13.55|12.81|12.6|12.81|12.83|13.51||13.17|11.74|12.2|11.8||11.9|11.85|11.55|10.91|10.8|11.23|11.45|11.6|11.51|11.85|12.1|12.25|12.01|11.25|11.82|11.5|11.51|10.3|9.98|9.55|9.23|9.2|9.32|9.17|9.02|8.69|8.63|8.45|8.9|8.9|8.72|8.4|8.4|8.34|8.42|8.12|8.2|8.12|8.21|8.2|8.26|8.35|8.52|8.34|8.33|8.35|7.92|7.9|7.87|7.85|7.66|7.65|7.6|7.46|7.27|7.12|7|7.42|7.48|7.46||7.62|7.48|7.38|7.5|7.4|7.42|7.5|7.51|7.36|7.3|7.4|7.23|7|7.07|7.4|7.6|7.8|7.77
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP|36.5|36.8|36.25|36.5|36|35.4|34.2|34.6|33.3|33.2|33.85|33.6|33|32.3|33.35|33.3|33.25|33||33.2|33.25|34|34.2|34.85|34.45|34.2|34.55|34.4|34.9|34.2|35.3|35.2|33.1|32.35|32.05|32|33.4|33.1|32.6|32.05|32.05|31.5|31.1|31.3|31.25|31.25|31.85|||31.85|31.8|31.85|31.95|31.8|32|32|31.8|32|32|32.45|32.5|32.05|31.8|31.5|31.3|31.3|31.05|30.7|30.65|30.7|30.75|30.7|30.6|30.15|30.1|30|29.95|29.75|29.85|31.05|31.3|31.65|31.55|31.5|31.7|32||32|31.25|31.05|31.1|31.35|31.25|32|32.5|32.5|32.45|32.45|32.65|33.05|32.3|32.1|32.3|32.55||||32.3|32.2|31.6|31.1|31.35|31.05|30.6|30.2|30|29.5|29.45|29.1|29.15|28.9|28.7|29.4|29.95|29.9|29.65|29.65|29.3|29.2|29.1|||29.4|29.9|29.8|30.3|30.05|29.8|29.8|29.7|29.85|29.7|29.9|30|30|30|30.1|30.15|30.05|29.7|29.45|29.25|||||||||28.9|28.75|28.9|29|29.1|29.25|29.1|28.7|28.85|28.7|28.4||28.75|28.35|28.7|28.95|28.9|28.3|29|28.75|28.9|29.5|29.8|30.55|30.5|30.4|30.2|30.7|30.7|30.7|31.5|32.35|32.15|32.05|31.6|31.05|30.65|30.7|31.75|31.55|31.5|31.3|31.2|30.9|30.6|30.25|29.45|28.4|27.75|28|27.8|27.9|27.5|27.5|27.45|27.3|26.55|26.9|27|26.75|26.8|26.9|26.7|26.85|27.4|27.45|26.2|26.7|26|27.05|27.65||29|29.15|29.2|28.7|27.9|27.1|27.55|27.8|27.1|27.15|28.35|28.25|28.9|29|28.85|29.5|29.95|29.45|30.15|29.8
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP|7|7.02|7.61|7.74|7.69|7.5|7.77|7.85|8.01|8.38|8.63|8.46|8.6|8.44|8.65|8.9|8.9|9.2|9.08|8.9|9.11|8.8|8.42|8.2|8.13|8.13|7.75|7.9|8.04|8.01|8.13||8.3|8.31|7.92|7.73|7.33|7.42|8.05|8.47|8.79|8.73|9.01|9.08|9.31|9.08|8.78|8.51||8.59|9.03|9.28|9.35|9.32|9.17|9.06|9.09|9.1|8.93|9.14|8.71|9.08|8.73|8.04|8.27|8.18|8.3||8.18|8.44|8.69|8.73|8.66|8.9|8.89|9.28|9.09|9.26|9.29|9.4|9.06|9.15|9.49|9.39|9.16|9.13||9.93|9.83|9.89|9.78|9.95|10|10.18|10.34|10.46|10.32|10.74|10.56|10.72|10.3|||10.22||10.08|10.06|9.59|9.46|9.61|9.73|9.5|10.58|10.4|10.8|10.48|10.26|10.4|10.26|10.6|10.22|10.72|10.8|11.4|11.5|12.04|12|12.14|12.08|12.58|12.62|12.36|12.16|12|11.82|11.72|11.9|11.9|13.06|13.22|12.96|12.62|12.7|12.6|12.88|12.42|12.26|11.86|11.22|10.76|10.48|10.28|10.82|10.9||||10.54|10.66|9.91|11.26|11.8|12.06|12.22|12.4|12.62|12.36|11.52|10.06|9.01|8.51||8.73|9.04|9.11|||9.55|9.82|9.48|9.84|9.5|9.72|9.3|9.11|9.35|9.35|8.52|8.2|8.68|8.91|8.88|8.19|8.3|7.9|7.81|7.65|7.51|7.4|7.63|7.71|8.1|7.59|8.19|8.21|7.72|7.54|7.15|7.1|7.29|7.11|7.42|7.21|7.05|7|6.61|6.44|6.58|6.5|6.27|5.98|5.8|6.4|6|6.76|7.01|6.81|6.8|6.21|7.27|7.21|7.31|7.46|7.45|7.41||7.07|6.87|6.89|7|7.56|7.35|7.73|7.68|7.71|8.24|8.49|9.18|9.15|9.18|9.37|
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP|19.6|19.4|19.75|20.1|20.8|19.5|19.55|19.35|18.4|18.1|18.15|18.15|18.7|18.65|18.8|18.9|18.8|19.05||19.05|18.95|18.8|19.2|18.65|18.3|18.3|18.3|18.85|18.75|18.65|18.75|18.85|18.75|18.7|19|19.4|19.5|19.75|20|20.2|20.5|20.2|20.1|20|20.5|20.75|21.2|||20.85|21.05|21.15|21.6|21.45|21.3|21.1|21.1|21.35|21.35|21.2|20.9|20.45|20.4|20.25|20.75|21|21.2|21.4|21.9|22.15|22.3|22.15|21.9|22.25|22.1|21.8|21.55|21.55|21.95|21.7|21.35|21.45|21.65|21.45|21.55|21.8||22.4|22.1|21.85|22.3|23.2|23.2|23.8|24.1|24.5|25.05|24.9|24.75|25|25.3|25.45|25.45|25.1||||24.45|24.3|24.1|24.2|23.95|23.6|23.65|24.85|24.35|24.4|24.6|25.05|25.5|24|24.2|24.75|25.5|25.4|26.25|26.1|25.65|25.75|25|||24.4|21.7|21.15|20.9|20.95|20.7|20.35|20.15|20.2|19.7|19.85|20.25|20.2|20.15|20.1|20.2|20.15|20.05|19.45|19|||||||||19|19|19.3|19.2|19.25|19.1|18.85|18.8|19|19.15|19.5||20|20.05|20.2|20.5|19.9|20.45|20.85|20.3|20.1|19.9|20.15|20.05|19.7|19.65|19.4|19.25|18.75|18.85|19.15|19.5|19.7|20.15|19.9|19.15|19.3|19.6|19.1|18.6|18.4|18.4|18.4|18.95|19.05|18.9|18.8|18.65|18.4|18.1|18.45|18.05|17.4|17.25|17.55|17.4|17.6|17.8|17.95|17.8|18.3|18.3|17.8|17.6|18.35|18.2|17.35|17.95|17.45|18.5|19.05||19.55|19.35|19.45|18.5|17.95|17.6|18.5|18.6|19.7|19.8|21.3|21.05|21.3|20.85|20.6|21.6|21.3|19.85|20.3|20.2
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP|83.8|84|85|85.2|85.5|85.2|84.6|83.9|84.8|81|79.8|80.6|83.1|83.4|83.8|83.7|82.5|81.2||81.9|84.5|84.5|85.1|86|84.7|84.5|85.9|86.5|88.5|87.4|87.2|88.3|86.2|84.9|85.4|87.6|92|93.2|94.6|94.5|94.1|95.1|96.4|96.1|94.2|93.3|93|||92.8|93.1|94|93.5|92.4|93.1|93.9|93.9|95.7|95.6|95.2|94.2|93.4|93.2|93.2|92.4|92.3|93.1|92.7|94.2|95.7|95.3|94|93.2|94.6|93.6|92.5|91.8|94.3|95.4|96.5|96.4|99.6|101.5|99.9|99.2|98.8||97.3|94.6|94|95.6|97.7|97|103.5|104|104|104.5|106|107|106.5|106|106.5|110.5|108.5||||107.5|109|107.5|106.5|112|104|104|105.5|105|104|103|103|107|105|102.5|104.5|107.5|109.5|113|114|115|112.5|112|||114.5|115|115|118.5|119|116.5|115.5|114.5|114|115|116.5|121|120|120|119|117.5|114|113.5|110.5|112|||||||||111|111.5|115.5|116|122.5|126.5|125|125|125.5|129|125.5||125|120.5|123|121.5|120|118|115.5|116|114.5|117|117.5|120|116|124|121.5|125|126.5|132.5|136|140|140|136|135.5|132|129.5|132.5|134|131.5|129|132.5|129|128|122|119|122|115.5|112.5|102|99.3|95.9|93.4|95.4|96.2|94|91.1|90.4|93.6|91.8|91.7|96.8|97|98.6|101.5|102|96.7|100|96.4|102|102.5||109|104.5|108|108|107|111.5|110.5|114|116|123.5|127.5|130.5|124|126.5|123|132.5|132.5|133|136|132
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP|2.1|2.09|2.14|2.14|2.14|2.12|2.08|2.16|2.15|2.2|2.21|2.2|2.19|2.22|2.26|2.24|2.29|2.33|2.41|2.44|2.56|2.58|2.43|2.37|2.42|2.31|2.2|2.21|2.27|2.23|2.27||2.31|2.31|2.27|2.18|2.22|2.22|2.26|2.31|2.34|2.37|2.27|2.36|2.28|2.44|2.47|2.57||2.45|2.46|2.51|2.53|2.53|2.55|2.51|2.54|2.45|2.48|2.54|2.5|2.52|2.52|2.49|2.45|2.4|2.48||2.5|2.53|2.52|2.54|2.5|2.61|2.59|2.6|2.6|2.57|2.6|2.6|2.59|2.54|2.49|2.4|2.43|2.4||2.45|2.39|2.32|2.26|2.33|2.42|2.46|2.46|2.56|2.53|2.59|2.47|2.51|2.5|||2.45||2.52|2.55|2.51|2.47|2.45|2.41|2.41|2.4|2.16|2.72|2.62|2.56|2.66|2.63|2.75|2.74|2.83|2.8|2.91|2.79|3.01|2.98|2.99|2.99|2.88|2.85|2.89|3.05|3.04|2.87|3.04|3.09|3.1|3.07|3.02|3.12|3.07|3.16|3.12|3.25|3.37|3.32|3.57|3.7|3.61|3.5|3.74|3.81|3.58||||3.34|3.36|3.29|3.28|3.33|3.42|3.4|3.37|3.35|3.47|3.39|3.21|3.09|2.93||2.95|2.85|2.97|||2.68|2.7|2.53|2.43|2.53|2.47|2.43|2.34|2.33|2.33|2.33|2.43|2.38|2.28|2.18|2.07|2.04|2.09|2.06|2.02|2.14|2.13|2.21|2.23|2.38|2.36|2.31|2.23|2.14|2.15|2.16|2.12|2.23|2.13|2.12|2.07|2|2.05|1.95|1.93|1.94|1.95|1.86|1.82|1.82|1.82|1.77|1.82|1.86|1.78|1.83|1.83|1.81|1.81|1.81|1.9|1.81|1.76||1.68|1.69|1.69|1.63|1.64|1.68|1.75|1.77|1.82|1.86|1.81|1.91|1.93|1.95|1.94|
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP|1.4496|1.4496|1.4297|1.4297|1.39|1.3503|1.3404|1.3304|1.3404|1.3304|1.3106|1.3006|1.3006|1.3006|1.39|1.4099|1.3999|1.3999|1.3701|1.39|1.39|1.4099|1.3801|1.3602|1.4198|1.5786|1.5489|1.5687|1.5687||1.5191|1.5588|1.4297|1.4099|1.4198|1.39|1.3701|1.2907|1.2808|1.2907|1.251|1.251|1.2311||1.2411|1.2212|1.2212|1.2212|1.2311|1.251|1.2212|1.2113|1.2311|1.2212|1.2212|1.1616|1.1517|1.1418|1.1418|1.1517|1.1517||1.1418|1.1517|1.1418|1.1319|1.1319|1.1021|1.0822|1.1021|1.112|1.1319|1.1021|1.0921|1.0921|1.1021|1.0723|1.0028|0.9929|0.9829|0.9879|1.0028|0.9879||1.0028|1.0723||1.0822|1.0723|1.0624|1.0723|||1.0921|1.0822|1.0921|1.1418|1.1616|1.1517|1.1418|1.1418|1.1219|1.1219|1.1219|1.1418|1.1616|1.1418|1.1219|1.1219|1.0822|1.0624|1.0326|1.0326|1.0226|1.0226|1.0226|1.0226|1.0226|1.0127|1.0226|1.0127|1.0524|1.0624|1.0627|1.0529|1.043|1.043|1.0529|1.0529|1.0529|1.0627|1.0726|1.0726|1.0627|1.0726|1.0824|1.0824|1.0922|1.0824|1.0922|1.0922|1.0922|1.1021|1.1021|1.1119|1.1218||1.1316|1.1218||1.1119|1.1218|1.1218|1.1119|1.0922|||1.0922|1.0824|1.0824|1.0922|1.1119|1.1218|1.1316|1.1316|1.1316|1.1316|1.1218|1.1218|1.1218|1.1316||1.1316|1.1119|1.1218|1.1119||1.1021|1.1119|1.1218|1.1218|1.1316|1.1316|1.1316|1.1513|1.1611|1.1414|1.1218|1.1218|1.1316|1.1414|1.1611|1.1611|1.1513|1.1119|1.1119||1.1218|1.0922|1.0726|1.112|1.0925||1.1022|1.1022|1.1217|1.1315|1.1413|1.1022|1.112|1.0925|1.073|1.0242|1.0145|1.0047|1.0145|1.0145|0.9949|0.9949|0.9852|1.0145||0.9949|0.9949|1.0145|1.0145|0.9949|1.0535|1.073|1.0827|1.0827||1.1217|1.1217|1.1413|1.1413|1.1217|1.1217|1.1217|1.1315|1.1803|1.1803|1.2095|1.2193|1.2193|1.2193|1.2095||1.229|1.2095|1.229|1.2193
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP|4800|4800|4730|4745|4720|4745|4525|4315|4235|4265||4275|4260|4250|4285|4250|4250|4470|4500|4700|4485|4470|4475|4505|4370|4410|4400|4415|4400|4425|4440|4385|4595|4560|4565|4525|4490|4400|4615|4600|4650|4695|4655|4655|4985|4895|4795|4750|4770|4745|4725|4640|4775|4835|4810|4795|4705|4660|4675|4700||4735|4640|4700|4640|4630||4770|4825|4815|4865|4910|4790|4710|4690|4680|4665|4600|4600|4575|4690|4610||4500|4610|4540||4385|4305|4375|4335|4310|4290|4350|4425|4415|4400|4250|4160|3920|3620|3570|3500|3510|3585|3530|3560|3520|3330|3310|3265|3240|3185|3205|3160|3180|3175|3155|3095|3215|3220|3190|3100|3165|3120|3175|3165|3150|3250||3270|3220|3325|3260|3275|3280|3270|3275|3275|3225|3285|3215|3210|3205|3185|3150|3185|3130|3150|3110|2960|2960|2930|2905|2910|||2860|2875|2920|2970|2985|3005|2975|2980|2985|2745|2700|2725|2675|2670|2735||2775|2880|2940|2955|2920|2960|2965|2960|2980|2975|3005|2990|2935|2965|2950|2920|2935|2950|2970|2985|3015|2965|2950|2940|3000|3020|2950|2930|2940|3080|3160|3270|3295|3195|3150|3100|3140|3115|3035|2995|2985|3010|3055|2955|2960|2945|2935|3010|3030|3020|3060|3085|3045|3000|3050|3045|2950|2980||3200|3225|3255|3325|3335|3335|3370|3365|3330|3355|3470|3475|3600|3715|3640|3715|3810|3905|4030|4150
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP|42900|42300|41750|42700|42100|41900|42800|41750|41900|42350|43400|41950|43050|42350|44500|44800|44550|44350|44500|45600|46550|47300|46300|45050|44650|45700|45700|46000|48100|47800|49200|46800|47800|47250|47250|47050|46850|47250|48650|50500|50300|51000|50800|51300|50500|49600|49300|49350|49450|50000|48800|49400|50300|49400|48350|49800|49550|47350|44150|45100||44750|45200|45150|45650|46300||46050|46450|45800|45350|46500|42900|39500|39450|39350|39750|40500|40750|41100|40700|42250|42050|41700|41550|41850|42550|41550|41000|41550|41250|42700|43250|42300|42500|43050|42950|43950|44600|45500|46300|45700|41250|39550|40550|40300|40650|41900|42300|41000|39800|40250|39600|39150|38400|38400|38750|36850|33850|34500|35200|35350|35300|36300|37000|37350|35900|35600|36300|37550|36600|36700|37300|36500|36150|37300|36550|37100|36850|36500|37100|36100|37000|37050|37800|36700|36550|37250|38150|37450|37150|37050|39000|39050|37850|||36400|35850|36000|36700|36600|36900|37100|37550|37200|36850|34700|35150|32550|31650|31950||31850|33050|34200|32600|32900|34350|33850|34250|33950|34350|35050|34500|33400|33550|34200|34100|33500|34650|35100|35150|36050|34500|35000|35350|36000|36150|35850|35600|36450|38150|37500|37150|34450|34400|34100|32650|33600|32450|30500|29250|29100|29350|29950|30200|29950|31700|32250|30800|29700|28200|28550|30350|30400|30400|30850|30500|30750|30250||31450|31250|30650|29700||28200|29250|29700|30200|31000|32550|32850|33700|34400|33500|33450|34000|34150|34000|
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP|15000|15070|14990|14810|14450|14500|14550|14360|14350|14720||15310|15430|15050|14320|14400|14910|14810|14270|14320|14420|14120|13700|13550|13130|14570|15300|15740|15930|15590|15630|15200|15450|15400|15200|15530|15140|14800|15030|15620|15760|16070|16140|16230|16450|16080|15480|15590|15910|16190|16320|15990|16600|16670|17450|18030|18070|18310|18050|18240||18440|18600|18160|18120|18380||18510|18500|18550|18840|18270|18050|18240|17830|18060|18550|19090|19120|18900|19050|19070||18600|18700|18730||18840|18670|18950|19110|19940|20150|20400|22450|22300|21950|21450|20900|20250|20300|19930|20300|21250|21650|19970|21550|21200|19700|19790|19950|19050|18450|18460|18660|18640|18470|18070|18050|18350|18400|18220|19720|19450|18960|19060|19620|20650|21800|22400|21500|21050|20900|20500|20350|20500|22000|19650|13640|13250|13420|13390|13460|13920|14300|14380|14340|14550|13830|13700|13710|14300|14560|14450|14400|||14300|14350|14500|14550|14600|14550|14700|14800|14650|14800|14250|14450|14300|14000|14550||14650|14500|14400|14650|15050|15700|15750|15500|15700|15300|15700|15550|14800|15550|15200|15500|15600|15450|15000|14900|14850|14700|14600|14400|14800|15050|14850|14950|15450|16250|16250|16350|15850|15650|15450|15300|15550|15200|15200|14850|14750|14050|14150|14300|14400|14650|14550|14650|14350|14050|14400|14650|14550|13750|13550|13400|13500|13400||14250|13850|13600|14350||14050|14600|14050|13650|14000|14600|14900|15700|15750|16200|17550|18650|19250|19650|19650
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP|15|14.9|14.85|14.9|14.9|14.9|14.95|14.9|14.75|14.9|15.05|15.05|15.45|15.6|15.6|15.6|15.65|15.65||15.7|15.7|15.7|15.6|15.55|15.55|15.5|15.5|15.65|15.65|15.6|15.7|15.75|15.8|15.85|16.15|16.1|15.9|16|16.1|16.2|16.25|16.3|16.3|16.35|16.3|16.3|16.3|||16.25|16.2|16.2|16.2|16.2|16.15|16.2|16.2|16.3|16.3|16.3|16.25|16.3|16.25|16.2|16.25|16.2|16.25|16.25|16.4|16.45|16.4|16.35|16.3|16.45|16.25|16.1|16.05|16.15|16.2|16.35|16.4|16.45|16.4|16.35|16.35|16.55||16.6|17|17|16.9|16.9|16.8|17.1|17.15|17.15|17.15|17.15|17.15|17.05|17.1|17.05|17.05|17.1||||17.05|16.95|16.9|17|17|17.15|17.2|17.2|16.9|16.75|16.7|16.6|16.9|16.95|16.85|17.05|17.35|17.45|17.4|17.2|17.1|17.15|17.15|||16.95|16.7|16.6|16.7|16.65|16.65|16.6|16.6|16.65|16.5|16.55|16.5|16.5|16.55|16.45|16.25|16.2|16.2|16.1|16.1|||||||||16|16|16.05|16.25|16.15|16.05|16|15.75|15.75|15.45|15.2||15.15|15.1|15.2|15.25|15.15|15.15|15.15|15.15|15.25|15.4|15.4|15.6|15.55|15.5|15.5|15.25|15.2|15.3|15.3|15.35|15.35|15.4|15.3|15.15|15.15|15.35|15.35|15.35|15.05|14.95|14.85|14.8|14.75|14.9|14.85|14.6|14.5|14.75|14.7|14.5|14.45|14.5|14.5|14.5|14.5|14.55|14.75|14.55|14.5|14.65|14.75|14.5|15.15|15.2|15.15|15.25|15.15|15.4|15.4||15.7|15.85|15.9|15.85|15.9|15.95|16.1|16|16.25|16.15|16.5|16.4|16.5|16.7|16.7|16.7|16.7|16.7|16.9|16.9
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP|45.3|45.2|45|45.15|45.3|45.2|46|46.4|46|46.8|48.4|47.85|49.2|50.2|50|51.2|49.6|50.8||48.95|49|47.85|47.55|46.75|45.85|45.9|45.65|45.3|44.7|44.5|43.8|43.35|42.5|42.6|43.05|43|43.5|43.5|44.8|46.45|46.7|46.4|46.2|46.35|46.15|46.15|46.3|||46.65|46.8|47.1|46.95|46.2|46.25|46.1|47.2|47.65|48.7|48.6|48.2|47.9|47.3|47.7|47.4|47.15|48.5|48.7|48.6|48.55|47.45|45.7|47.2|46.1|45.1|45.3|44.5|44.85|45.7|45.3|44.6|46|46.7|46.7|46.9|46.7||48.6|47.7|47.4|47.9|49.8|49.4|47.35|46.25|46.85|44.5|44.6|45.2|45.1|44.9|45.7|46.4|47.6||||47.4|47.05|47|46.6|47.4|47.3|47.5|46.7|46.05|45.4|43.1|43.4|44.7|45.05|44.1|44.5|44.65|45.2|45.3|45.35|44.85|43.9|42.8|||43.95|44.15|43.85|45.2|44.95|44.6|45.05|44.55|44.5|44.05|45|45.85|46.75|46.4|46.5|46.7|47.3|47.1|46.85|45.75|||||||||44.15|44.05|44.25|44.1|43.5|43.4|42.6|42.85|43.3|43.3|42.7||42.15|41.75|42.6|43.3|43.15|43.4|41.7|40.6|40.3|40.65|41.6|40.4|40.35|39.15|38.45|38.25|37.65|37.85|38.55|38.15|38.1|38.05|37.8|36.95|36.45|37.1|37|36.95|37.25|37.2|37.15|36.7|36.85|35.8|34.05|34.05|34.05|34.9|35.6|35.05|34.1|34.1|34.45|33.85|34|34.1|35.3|35.15|35.2|35.9|35.35|33.8|35|34.5|33.15|33.7|32.65|34|33.8||34.8|34.35|34.5|33.9|32.7|32.75|33.9|34|33.7|34|36.9|36.5|37.15|37.5|38.4|38.55|38.75|38.45|39.2|38.3
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP|640.1|640.2|637|643.25|642.3|654.05|654|626.05|648.6|640.25||641|625.9|618.05|628.9|624.1|613.05|613.35|604.95|598.1|628|618.2|610.95|632|650.3|676.95|651|639.5|637.3|629.5|625.35|621.35|616.3|609.1|607|602|577.85|580|559|560.1|561.2|560.6|565.2||587.1|591.25|579.15|579.2|597.15|589.9|565.55|568.05|558.6|558|564.55|561.35|528.05|533.25|540.1|535.1|529.75|530|525.1|515|480.35|476.2|472.8|462|455.4|465.1|467.5|467.95|461.05|466.85|466.05|470.5|461.05|467.55|465.6|460.3|464.75|475|473.5|476.45|454.05|445.9||441.1|428|436.05|429.4|426.15|426|417.4|412.85|409.05|407||406.7|437.75|442|445.65||455.1|445.15||426.171|406.666||392.627|384.552|383.061|406.749|415.155|416.605|413.292|405.962|410.848|409.772|428.614|424.887|481.704|498.6|511.562|479.799||483.402|482.947|484.52|493.01|474.292|472.925|478.681|476.486|465.264|468.949|477.563|487.171|465.885|464.643|469.985|465.471|465.471|466.92|462.241|447.871|444.102|437.518|443.937|419.297|435.571|432.01|431.554||448.202|436.565|435.24|443.357|445.593|449.237|448.243|467.956|476.238|462.738|455.532|456.774|452.426|450.894|454.621|456.899|460.667|439.795|417.35|407.66|410.517|401.241|386.043|380.99|385.96|397.555|409.399|381.653|384.096|397.555|367.946|354.859|348.109|348.855|352.002|356.185|360.864|367.035|364.426|363.432|363.763|359.663|364.426|363.515|348.813|347.033|345.873|343.72|345.003|344.631|343.885|346.991|348.938|343.72|345.459|352.043||354.487|349.849|347.861|348.813|358.131|361.568|365.668|358.628||354.818|355.315|347.157|345.376|329.225|321.647|317.879|319.328|317.547|315.311|314.855|332.787|331.296|330.012||326.409|320.529|308.437|308.271|310.673|315.145|311.418|333.781|340.821|344.548|357.096|341.483|332.994|329.888|325.83|309.182|306.449
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP|151.6|150.9|151.65|153.05|152|150.05|149.4|151.4|154.4|155||149|153.5|151.7|151.45|152.5|151.95|151.15|150|148.05|154|150.5|138.5|137.95|137.7|135.7|137.05|138.1|138.1|139|137.7|136.65|130.9|130.25|126.75|126.15|125.1|126.15|122.9|120.5|120.25|121.5|120.3||119.2|119.05|117.4|119.3|121.1|121.6|119.9|119.15|120.2|121.55|121.9|121|120.55|119.25|121.55|121.9|124.5|124.15|122.65|119|114.4|113.7|113.85|112.8|107.5|99.65|101.2|111.5|110|113.1|111.45|111.6|114|116.55|116.25|110.6|112.2|117.7|123.6|122.2|122.25|120.45||116.95|115.1|115.8|114.55|113.35|112|108.55|109|108.25|106.7||106|106|106.7|106.05||105.05|104.8||105.75|104.25||102.25|98.65|98.2|101.15|103.8|104.45|103.15|99.5|102.5|97.6|99.2|97.2|96.8|96.65|98.65|92.7||90.4|89.25|90.75|89.2|88.25|87.85|88.6|87.4|87.9|89.35|90|91.1|92.1|91.3|90.9|91|92.8|92.2|93.6|91.7|91|89|89.25|87.6|86.5|84.4|83.6||88.05|91.5|92.65|91.9|91.8|91.4|91.8|93.5|92.6|92.55|92.1|91|92.5|91.85|89.3|90.6|89.65|84.05|82.85|82|81.4|80.3|77.2|76.35|80.3|82.3|85.1|84.65|85.65|88.65|91|86.6|80.3|79.6|79.8|78.8|79|79.4|79.85|77.55|82.3|82.75|80.6|80.6|79.1|77.5|77.1|76.5|74.6|75|77.55|73.55|71.5|71.1|71.6|71.55||71.45|72.45|73.3|73.6|73.15|74.2|73.3|72.85||71.55|71.5|71.2|71.7|71.1|70.15|68.8|68.75|68.7|69.25|70.55|71.45|72.2|71.75||70.7|70.25|69.45|69.1|68.35|67.55|66.3|70.6|71.7|70.75|70.3|69.5|70.35|73.2|71.3|73.7|74.1
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP|26450|26400|26700|26900|26000|25850|25950|25600|26200|26200|26600|25500|25400|23650|24000|27700|27700|27700|27600|27600|27700|27450|27550|27200|27150|27250|27600|27750|27900|27900|27900|27750|27950|27950|27950|27950|27900|28000|28100|28200|28200|28250|28050|26700|28250|28250|28250|28300|28300|28250|28250|28300|28350|28250|28200|28150|28150|28250|28250|28300||28050|28000|28000|27300|27350|28500|27750|24850|25150|25250|24650|24150|24650|23100|22650|23750|25000|25300|24650|24100|24000|25500|25000|25300|24150||24200|22850|22600|21900|22100|22550|23000|22800|22800|22850|24450|23650|23800|24900|25100|24650|25200|24050|23400|23950|26250|24900|22350|22850|20950|20500|20550|24550|25650|25700|24700|24300|22650|21600|24200|25400|25850|26300|26500|25350|23650|23200|24700|24200|24600|22000|21250|20750|21700|22150|22400|21100|19950|19920|20400|20600|19000|18000|17590|18000|18820|17760|18000|18450|19000|17740|15950|15660|||15100|15450|15150|15550|15450|15800|15900|15500|15300|15700|14900|14750|14500|14450|14400||14950|15800|15950|15500|15350|14700|14300|14050|14100|14000|14300|14550|14100|14100|14250|13800|14300|14350|15000|16000|16600|16400|16800|16900|17800|19600|19900|19100|18950|18900|18600|17800|17900|17700|16697.0996|16321.9004|16415.6992|16978.5|16837.8008|16321.9004|15852.7998|15477.5996|14961.7002|14914.7998|14398.9004|14305.0996|14117.5|14398.9004|14539.5996|13132.5|12241.4004|12100.7002|12241.4004|11256.5|11678.5996|11444.0996|12194.5|12194.5||13273.2002|13695.4004|13554.5996|14023.7002||13550|14100|13750|13800|14650|15150|15550|16200|16950|17350|17800|18150|17900|18000|
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP|22.0906|22.3042|22.4499|22.4887|22.4208|22.1392|21.809|21.5566|21.5371|21.7119|21.8479|21.8576|22.7121|22.7218|22.4111|22.2363|22.6441|22.5858|22.6344|22.7218|22.5751|21.6494|21.3022|23.9252|23.1055|23.1827|22.9223|22.2183|21.6687|21.7651|22.6427|22.4209|22.228|22.7969|23.0959|23.1537|23.2888|23.5588|23.5202|23.6456|24.3495|24.851|24.7256|23.7131|22.9609|22.9995|22.498|23.5781|23.2598|24.1084|24.5713|24.552|24.9185|25.4874|25.9503|25.8635|26.3071|26.3168||25.2656|24.3495|23.6841|24.2049|23.9252|23.8288|24.3785|25.2271|25.5164|25.4007|24.8606|25.1017|25.2946|24.6099|24.3206|23.6841|23.5298|24.0892|23.8674|24.1759|24.4652|24.5713|24.9956|24.6292|23.308|21.7169|20.9647||21.119|20.8104|21.0901|21.254|22.3244||22.363|22.6041|23.5877|23.5588|23.173|23.3563|23.2213|22.1412|21.1094||21.2058|21.6783|22.2762|21.6783|21.524|22.7391|23.03|23.8648|23.98|23.5098|23.4138|24.0664|23.9032|23.6058|24.4406|24.978|24.8628|25.5249|25.3042|25.4194|27.2522|27.732|26.9835|28.0678|27.6552|27.6941|26.6705|26.7088|27.0245|26.8523|27.608|27.4645|||27.8089|27.4071|27.2732|27.4741|27.4741|27.7706|27.8472|28.2489|28.0863|27.3784|28.5742|28.6699|28.4116|28.8899|29.1195|29.416|29.7891|29.0429|28.8038|28.402|28.4977|28.7942|29.3108|29.0334|29.2343|29.3969|30.057|29.7508|28.6507|27.9333|28.0481|27.608|27.0149|27.0245|27.8663||28.5264|28.1403|27.8837|27.7982|27.5511|27.6747|27.209|26.0115|25.2797|25.4983|25.1847|23.9302|25.2797|25.945|27.7602|28.0073|29.3093|29.2618|30.1076|30.2406|29.965|29.87|29.1762|29.2618|29.4804|29.3473|28.9577|29.1857|28.625|29.1762|28.3399|29.6609||30.6303|29.851|30.3072|32.8542|32.3219|32.398|33.0252|33.3483||32.6831|32.569|32.2554|31.2765|31.2765|31.9323|32.3124|32.4835|32.1889|32.1259|32.7012|32.2602|31.1097|30.2085||30.1606|30.5249|30.3236|30.2085|30.0839|29.7484|28.6363|27.5913|27.3708|27.4187|27.505|27.8597|28.0131|27.4763|27.6297|27.227|26.9969|26.2204|26.7381|27.3804|27.342|27.7639
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP|17.6|17.5|17.15|17.3|17|16.65|16.9|16.2|15.7|15.65||15.55|15.8|15.5|15.4|15.15|15.1|15.2|15.15|15.1|14.65|14.55|14.7|15|15|14.9|14.8|15.2|15.2|15.75|15.8|15.8|15.6|15.6|15.85|15.8|16.1|16.3|16.6|16.55|16.5|16.4|16.25||16.85|17.3|17.55|17.2|17.8|16.3|16.05|15.2|14.15|14.05|14|13.95|13.85|13.9|13.7|13.55|13.5|13.6|13.55|13.15|12.6|12.6|12.65|12.6|12.6|12.65|12.9|12.85|13.05|13.1|12.9|13.1|13.15|13.35|13.45|13.3|13.45|13.65|13.65|13.15|13.05|12.55||12.5|11.8|11.75|11.7|11.85|11.8|11.4|12.6|12.5|12.55||12.75|12.25|12.15|12.4||12.3|12.05||11.4|11.2||10.9|10.9|11.5|12.3|12.45|12.5|12.2|12.25|12.8|12.8|12.2|11.75|12.3|13|13.1|13||13.35|13.7|13.6|11.6|12.2|12.8|12.2|11.4|10.1|10.6|11.15|11.6|12|12.05|12.3|12.6|12.7|12.7|12.6|12.5|12.8|12.7|12.75|12.85|12.5|12.75|12.8||13.3|12.8|13.45|14.1|14.2|14.9|14.8|15|15|15.1|15.15|15|15.2|15.3|15.25|15.6|15.7|15.4|15.4|15.4|15.5|15.45|14.2|14.75|15.35|16.15|16.65|16.8|16.1|16|16.5|15.65|15.55|15.6|15.8|15.8|15.9|16.1|15.75|15.75|15.45|15.6|15.1|14.9|14.75|14.7|14.95|14.95|15|15.2|15.7|15.65|15.6|15.95|15.95|16||16|16|16.2|15.4|15.3|15.35|15.55|15.9||16.1|16.5|15.55|14.3|15.05|15.3|16.1|16.8|16.85|17.4|17.85|17.85|17.9|18||17.85|17.85|17.8|17.75|17.95|17.95|18.5|19|19.15|19.35|19.35|19.05|19.35|19.95|19.95|20.25|20.3
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP|0.94|1.02|1.01|1.01|0.99|0.995|1.03|1.05|1.05|1.02|1.03|1.02|1.01|1|0.935|0.93|0.92|0.915|0.91|0.9|0.915|0.91|0.9|0.84|0.83|0.84|0.84|0.835|0.82||0.815|0.835|0.84|0.84|0.83|0.83|0.825|0.825|0.805|0.795|0.785|0.8|0.795||0.78|0.77|0.77|0.77|0.775|0.77|0.775|0.79|0.775|0.79|0.79|0.785|0.78|0.765|0.76|0.765|0.765||0.755|0.75|0.78|0.785|0.79|0.78|0.78|0.77|0.765|0.785|0.775|0.765|0.775|0.755|0.755|0.75|0.75|0.755|0.77|0.755|0.755||0.755|0.76||0.745|0.745|0.74|0.75|||0.73|0.73|0.745|0.78|0.78|0.78|0.795|0.79|0.785|0.785|0.765|0.755|0.765|0.775|0.75|0.745|0.74|0.73|0.725|0.72|0.75|0.76|0.765|0.795|0.78|0.765|0.765|0.75|0.78|0.8|0.81|0.76|0.74|0.73|0.705|0.7|0.7|0.685|0.685|0.68|0.685|0.685|0.67|0.675|0.695|0.7|0.7|0.685|0.68|0.7|0.7|0.7|0.725||0.735|0.74||0.74|0.745|0.72|0.7|0.69|||0.695|0.695|0.69|0.69|0.7|0.7|0.685|0.675|0.67|0.705|0.7|0.66|0.64|0.625||0.61|0.615|0.615|0.6||0.595|0.6|0.595|0.595|0.595|0.595|0.605|0.605|0.59|0.59|0.59|0.575|0.575|0.565|0.56|0.56|0.56|0.585|0.57||0.56|0.56|0.56|0.56|0.57||0.575|0.58|0.575|0.575|0.585|0.58|0.58|0.585|0.59|0.59|0.585|0.59|0.59|0.605|0.605|0.615|0.615|0.615||0.615|0.615|0.615|0.61|0.61|0.61|0.61|0.615|0.62||0.635|0.635|0.63|0.625|0.62|0.615|0.61|0.62|0.635|0.635|0.635|0.63|0.625|0.615|0.605||0.62|0.635|0.635|0.635
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP|394|391.55|377.25|383.3|365|361|362.5|369.5|383.3|371.9||375.45|386|381.55|383.2|379|375|370|355.55|346|346|339.5|337.25|338.85|338.5|336.05|340.8|331.35|333.1|340.5|338.25|302.95|300|301.1|301|302.9|302.7|308.45|307.4|307.55|308.7|310|307||307|308.55|306.2|305.5|311.45|314.1|310.7|309.95|307.15|304.7|305|311|306.05|304.45|303.45|300.15|299.5|299.55|298.55|299.1|298.95|296.7|295.9|296.3|297.05|296.1|299.5|295.25|295.05|297.5|316|319|313.5|309.3|309.4|314|314.65|312.25|312.8|315|315.65|315.3||313.05|310.05|311|314|308.3|308.1|305|308.85|304.1|301.55||305.05|304.05|307.4|302.45||297|295.9||274.1|270.9||268.7|270.3|283|290.1|295|297.05|296.95|291|298.4|297.4|301.45|298|305|310.35|319.3|316.65||323.35|324.7|327.1|324.3|322.8|323.55|319.85|320.55|316.7|325.3|323.25|313.9|313.45|305.1|309.9|300.75|292.3|291.6|290.5|288.55|290.3|295|294.05|288.4|298.75|289.5|289.5||295.35|291.7|290.2|293.75|295.1|297.35|297.3|299.05|296.15|296.25|298.15|298.85|299.55|297|299|298.95|304.05|305.1|309.75|312.3|318.7|318|305.05|302.6|320.4|325.1|331.75|329.55|334|334.6|333.5|329.85|332.1|331.3|337|336|340.1|351|344|337.15|331|328.95|328|326|322|318.95|317|315|314.05|319.85|326.1|328|323.2|320.1|319.85|333||342.9|343.05|344|347|347.1|348|340|340||345|343.1|339|341.95|342.6|332.65|333|336.05|343.05|345|348.65|356.05|363|365.1||359|348.65|345|342.8|349.75|347.8|347.65|357.2|356.3|359|358|348|354.7|379.3|380|388.4|375.95
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP|1.52|1.4|1.39|1.41|1.41|1.41|1.41|1.44|1.39|1.4|1.39|1.36|1.34|1.33|1.32|1.32|1.33|1.32|1.31|1.31|1.33|1.33|1.31|1.32|1.25|1.24|1.21|1.19|1.2||1.14|1.13|1.13|1.14|1.14|1.1|1.09|1.09|1.08|1.07|1.07|1.07|1.07||1.08|1.07|1.06|1.07|1.08|1.08|1.07|1.06|1.08|1.07|1.08|1.1|1.1|1.1|1.09|1.06|1.06||1.05|1.1|1.09|1.1|1.11|1.1|1.1|1.1|1.11|1.13|1.13|1.13|1.12|1.15|1.14|1.16|1.17|1.16|1.16|1.15|1.16||1.17|1.17||1.16|1.16|1.16|1.17|||1.16|1.16|1.17|1.17|1.17|1.17|1.18|1.16|1.17|1.17|1.17|1.14|1.11|1.1|1.09|1.09|1.08|1.09|1.09|1.1|1.09|1.09|1.08|1.1|1.1|1.1|1.1|1.1|1.12|1.12|1.11|1.12|1.12|1.11|1.11|1.11|1.11|1.1|1.12|1.11|1.06|1.07|1.09|1.08|1.08|1.09|1.08|1.1|1.09|1.08|1.1|1.1|1.1||1.09|1.1||1.09|1.11|1.12|1.14|1.14|||1.14|1.13|1.13|1.12|1.13|1.12|1.11|1.12|1.12|1.11|1.09|1.07|1.06|1.06||1.06|1.05|1.05|1.06||1.08|1.09|1.09|1.1|1.11|1.09|1.09|1.08|1.08|1.09|1.08|1.08|1.07|1.09|1.11|1.11|1.11|1.08|1.04||1.03|1.01|1|1.01|1.01||1.05|1.04|1.04|1.05|1.03|1.01|1.01|1.02|1|1|1|1.01|1.02|1.01|1.01|1|1|0.995||0.995|0.995|0.995|0.985|0.96|0.96|0.95|0.96|0.96||0.965|0.96|0.945|0.93|0.92|0.935|0.95|0.945|0.96|0.965|0.975|0.97|0.975|0.98|0.975||0.98|0.98|0.985|0.99
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|0.48|0.49|0.48|0.475|0.45|0.43|0.42|0.45|0.495|0.56|0.57|0.57|0.56|0.57|0.58|0.6|0.64|0.66|0.66|0.67|0.67|0.68|0.67|0.66|0.65|0.66|0.65|0.65|0.67|0.67|0.68||0.69|0.71|0.7|0.69|0.69|0.71|0.69|0.68|0.69|0.69|0.67|0.67|0.66|0.64|0.64|0.65||0.65|0.66|0.66|0.7|0.69|0.69|0.68|0.67|0.66|0.66|0.65|0.65|0.66|0.64|0.64|0.66|0.64|0.64||0.66|0.67|0.7|0.67|0.65|0.64|0.68|0.69|0.69|0.67|0.68|0.69|0.7|0.69|0.7|0.7|0.66|0.71||0.73|0.75|0.73|0.73|0.73|0.75|0.79|0.82|0.82|0.8|0.81|0.81|0.81|0.78|||0.76||0.77|0.78|0.78|0.79|0.79|0.76|0.74|0.73|0.76|0.82|0.83|0.83|0.83|0.83|0.86|0.83|0.82|0.84|0.86|0.85|0.86|0.88|0.89|0.9|0.89|0.87|0.87|0.87|0.88|0.87|0.88|0.81|0.82|0.84|0.83|0.85|0.86|0.85|0.87|0.84|0.84|0.85|0.87|0.87|0.78|0.76|0.77|0.8|0.76||||0.74|0.73|0.73|0.72|0.73|0.73|0.71|0.76|0.77|0.8|0.81|0.79|0.8|0.78||0.72|0.64|0.66|||0.67|0.68|0.69|0.69|0.7|0.7|0.68|0.69|0.73|0.73|0.73|0.69|0.69|0.7|0.63|0.63|0.62|0.65|0.66|0.63|0.63|0.65|0.66|0.66|0.67|0.7|0.69|0.7|0.73|0.75|0.7|0.7|0.74|0.69|0.65|0.65|0.57|0.55|0.6|0.64|0.67|0.73|0.68|0.67|0.71|0.82|0.78|0.8|0.78|0.89|0.88|0.87|0.9|0.91|0.92|0.95|0.96|0.95||0.97|0.97|0.98|0.97|1|0.97|0.92|0.91|0.92|0.95|0.96|0.93|0.96|0.99|1.05|
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP|36.74|36.76|36.32|36.4|36.24|36.4|36.52|36.18|36.2|36.22||36.34|36.54|36.84|36.8|36.82|37.02|37.7|37.48|37.58|37.9|37.8|37.5|37.34|37.58|37.9|37.9|37.86|40|40.2|39.9|39.42|39.26|39.28|38.92|38.86|38.78|39.04|38.62|38.8|38.4|37.7|37.4|37.5|37.52|37.5|37.5|37.86|38.1|38.06|37.94|38.34|38.3|38.24|38.12|38.14|38.2|38.1||38.02|38.08|38|38.2|38.02|37.56|37.9|37.9|37.2|37.02|37.04|37.38|37|36.9|36.62|36.6|36.72|36.6|36.58|36.84|36.9|36.76|36.36|36.24|36.24||36.22||36.08|36.06|36|36.1|36.32|36.48|36.2|36.2|36.16|36.14|36.06|35.9|35.8|35.6|||35.06|35.1|35.64|35.32|35.66|35.64|35.7|35.64|35.68|35.62|36.2|36.42|36.2|35.4|35.76|35.88|35.8|36.66|36.5|37.1|37.46|37.22|37.5|37.16|37.2|37.14|37.16|36.8|36.82|36.72|36.6|36.3|36.68|36.8|36.9|36.88|36.82|37.2|37.5|37.18|37.72|37.6|37.2|37.3|37.42|37.04|36.8|36.24|36.28|36.58|36.58|36.52|36.82|36.5|36.54|36.18|36.2|36.5|36.84|37|37.02|37.02|36.9|36.64||36.06|36.2|35.62|35.42|34.9|34.5|34.22|34.4||35.06|35.4|35.5|35.3|34.44|34.24|34.9|35.42|35.34|35|35.26|35.62|35.32|35.18|35.18|35.4|35.4|34.94|34.9|34.72|35|34.62|34.2|33.9|33.68|34.12|34.32|34.5|35.42|35.8||35.14|34.96|34.5|34.1|33.6|33.14|32.48||31.96|31.92|31.96|31.7|31.6|31.42|31.16|31.26|31.5|31.92|31.74|32|31.72|31.42|31.32|31.88|32.62|32.56|32.4|32.6|31.54|32.18|32.5|32|32.6|32.3|33.5|33.84|33.9|34.1|34.2|34.1|34.36|34.5|34.72|35.3
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP|42745.1016|42205.8984|43235.3008|42990.1992|42892.1992|42352.8984|42696.1016|43725.5|42451|43823.5|44650|41176.5|40245.1016|39803.8984|37549|36372.5|36911.8008|35294.1016|33872.5|34313.6992|33186.3008|36470.6016|35980.3984|35490.1992|35196.1016|35637.1992|36323.5|37451|35539.1992|35049|33431.3984|33235.3008|30588.1992|27941.1992|26715.6992|26421.5996|24166.6992|23088.1992|23823.5|23529.4004|22843.0996|23137.3008|21862.6992|22058.8008|22156.9004|22303.9004|22696.0996|21813.6992|21617.5996|22156.9004|22941.1992|22500|22451|22402|22549|22451|22254.9004|22254.9004|22352.9004|22647.0996||22647.0996|22647.0996|22745.0996|22696.0996|22598|23500|22941.1992|23627.4004|23480.4004|23627.4004|23872.5|24019.5996|23382.3008|23382.3008|23578.4004|23039.1992|23137.3008|23725.5|23725.5|22794.0996|22058.8008||22549|22500|22303.9004|22700|21960.8008|20980.4004|20294.0996|20245.0996|20294.0996|20392.1992|20441.1992|21274.5|21274.5|21519.5996|21666.6992|21127.4004|21274.5|20882.3008|20735.3008|20784.3008|20686.3008|20588.1992|20441.1992|20343.0996|19607.8008|19803.9004|19951|19656.9004|18931.4004|18627.4004|18451|18823.5|18911.8008|18921.5996|18362.6992|18176.5|18588.1992|18460.8008|18715.6992|19036.6992|19655.4004|20131.4004|20131.4004|19607.8008|19607.8008|19703||19703|19369.9004|19655.4004|20131.4004|20131.4004|20416.9004|20512.0996|20702.5|21035.5996|20607.3008|20750|20892.8008|20512.0996|20750|20274.0996|19988.5996|19750.5996|19893.4004|19369.9004|18922.5|18703.5996|18751.1992|18675|18665.5|18579.9004|||18370.5|18227.6992|18132.5|18370.5|18894|18608.4004|18656|18656|18513.1992|18703.5996|18322.9004|18037.3008|17418.5996|16990.3008|17466.1992||17704.1992|18322.9004|18418|18227.6992|18418|19036.6992|18180.0996|17894.5|18560.8008|18798.8008|18941.5996|19179.5|18513.1992|18275.3008|17989.6992|17989.6992|18084.9004|18370.5|18608.4004|18608.4004|18703.5996|18370.5|18180.0996|18275.3008|18894|18846.4004|18751.1992|18656|18751.1992|19322.3008|19084.3008|19322.3008|18941.5996|18465.5996|18275.3008|17799.4004|17656.5996|17989.6992|17609|17513.8008|17656.5996|17894.5|17704.1992|17561.4004|17418.5996|17275.8008|16942.6992|17085.5|17180.6992|16799.9004|17085.5|17085.5|17466.1992|16514.4004|16514.4004|15943.2998|16514.4004|16609.5996||17323.4004|17656.5996|17466.1992|16895.0996||16419.1992|16657.0996|16133.5996|16609.5996|16609.5996|17371|17609|17894.5|18418|18180.0996|18656|19179.5|18894|19607.8008|
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP|540|537.95|534|543.75|536|526.95|522.35|530.1|530|529||544|570|570.25|570|570|571.95|570|570|570.05|584|578|572.55|580.5|580.55|583|581.1|566.1|565.5|583.25|560|543.35|518|519.05|525.5|527.1|525|529.4|534.95|518|517|517.05|515.2||511.35|507.1|490|487.7|514.35|515|475|474.1|467|461|463.4|464|463.9|467|471.4|473.2|470.65|473.75|453.9|450|448|452.7|450.85|455.25|455.25|450.05|459.15|454|458.8|457|455.5|459.65|461|456.2|455.55|457.15|453|450|451.2|455.3|446.8|442.05||439|436.05|433|446.2|452.3|456.1|465|496.05|490.9|483.6||479|480|476.25|456.6||441.3|434.05||429.6|417.1||415.4|416|421.1|431.1|438|441|452|451|451.8|463.5|465.35|456.05|462.9|466.1|468|452.2||452.45|448.3|448.5|449.1|449.1|450.2|462|468|472.6|474.75|473|474|473.25|472.3|474|487|486.2|485.3|486.8|488.1|491|501|522.3|525.05|516.45|516.5|525.55||545|551.15|554.85|557.3|555.25|553|559|564.15|570|571.65|574|562.1|570|587.5|602.8|607.5|611.1|610|616.3|624.1|611|610.55|618.1|624.55|612.2|616.85|607.5|608|608.1|611|613|614|612.5|615.2|635.9|637.4|639.8|638.15|628.55|628|621.25|616|611|610.2|615|609.15|600|616.05|619|625|627.95|637|628|655|657.55|661.65||658.85|644.5|645|642.9|641|639|629|632.7||636.95|638.35|637.9|632.4|639.6|638.1|657.05|670.05|670.5|670|683.3|675.25|690.05|693.95||690.05|681.2|690.85|687.25|681.1|666.55|658|677.7|670.55|680.75|703.9|705|691|693.1|681.05|694.65|705.95
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP|5.0719|5.1315|5.5781|5.4689|4.8436|4.2679|3.99|3.6327|3.593|3.6228|3.6029|3.7022|3.8411|3.9801|4.0694|4.2779|4.2977|4.3076|4.2679|4.2084|4.3076|4.2481|4.1488|4.129|4.0496|4.1191|3.9106|3.9503|3.9404|3.9404|3.8808|3.9305|3.9702|4.1191|4.2282|4.4664|4.5657|4.4764|4.4168|4.5657|4.5161|4.4764|4.4664|4.6749|4.7047|4.7741|4.9528|5.052|5.2406|5.4689|5.32|4.9925|4.7543|4.6947|4.4565|4.5061|4.5856|4.5061||4.3672|4.1786|3.9404|3.99|3.7717|3.7518|3.8014|3.9106|4|4.0694|3.8213|3.6029|3.6923|3.7617|3.732|3.7617|3.7717|4.0397|4.0595|4.526|4.5657|4.5161|4.387|4.1985|4.0694|3.9702|3.9603||3.8808|3.8808|3.7717|3.7121|3.732||3.7518|3.7915|3.8908|4.0496|4.2679|4.2282|4.1389|3.8908|3.7617||3.5235|3.9007|4.387|4.3076|4.4466|4.5657|4.3672|4.387|4.4565|4.3573|4.2977|4.4863|4.4863|4.6451|4.923|4.8635|4.8436|4.9429|4.9329|4.9131|4.9429|4.7047|4.6153|4.7047|4.8138|4.665|4.6054|4.7146|4.4367|4.5657|4.6848|4.7642|||4.8833|4.7146|4.5955|4.5756|4.7344|4.8238|4.9528|4.9528|4.9032|5.0223|5.0918|5.1513|5.062|4.9528|4.8337|4.9627|5.1414|5.062|4.9429|4.9627|4.923|4.9528|5.0322|5.3498|5.2208|5.1017|5.1116|5.459|5.2506|4.9925|4.6947|4.6153|4.6054|4.7047|4.923||5.2704|5.1811|5.1712|5.3895|4.9329|4.8833|4.7344|4.4267|4.3176|4.3771|4.3672|4.3374|4.7146|4.6451|4.923|5.1215|5.5582|5.4689|5.5384|5.6277|5.5086|5.588|5.6774|5.7369|5.856|5.9255|5.8163|5.9652|5.8957|5.8759|5.459|5.7369||5.9056|6.0545|6.1041|6.918|6.6798|6.8684|7.2456|7.0967||7.2952|6.9677|7.0074|7.2158|7.2555|7.3647|7.1761|7.4838|7.4838|7.3746|7.3548|7.1662|7.0074|6.6203||6.7096|6.8486|7.2555|7.2753|6.7493|6.789|6.9677|6.4515|6.4019|6.5012|6.2729|6.2332|6.5012|7.2158|7.8609|7.9106|7.9106|7.6624|7.8907|7.8113|7.7319|7.9007
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP|50.6||50.05|50.1|50.1|50.35||51.5|51.5|51.2|51.2|51.6|51.9|51.5|52|52.8|53|54.05|53.5|53.7|53.5|54.4|54.75|55.3|55.1|55.1|55.25|55|54.75|55.05|54.15|56.4|56.4|57.55|57|57|55|55.5|54.6|54|54.6|54.4|53.5|53||52|51.15|51|50.6|49.5|51.95|52.05|51|50.75|50.7|50.55||49.9|49.8|49.8|50|50.2|49.9|49.8|50.6|50.75|50.65|50.6|50.2|51|50.5|52.05|52.55|52.1|52.4|52.4|52.4|52.5|52.7|52.65|52.95|53|53.25|53.5|53.8|54||53.5|53.35|52.5|53|52.55||52.5|52.5|52.65|52.1|53|52.55|53.2|53.3||||53.9|53|53.85|53.8|53.9|53.8|53.5|53.3|53.3|53.05|53.05|52.5|52|52.65|52.1|52.25|52.45|53.3|54|54.15|54.85|54.1|54|54|54.6|54.5|54.3|56|56.1|56.1|56|56.35|56|55.2|55.2|57|57.6|57.6|58.4|56.85|56.8|57|56.3|58.4|58.5|58|55.2|57.7|58|58.1|57.3|57.4|57|57.5|57.95|57.1|56.4|58|57.5|57.15|57|58|57.3|56.65|55|55|53.85|||53.85|54|54.25||54.8|54.55|55.05|55|55|55.1|56.6|55.45|55|55.15|55.15||57|56.95|58.05|56|55.75||57.1|56.2|59|59|58|57.7|59.3|58.5|59.8|58.05|57.25|56.6|56|54.5|53.3|53.55|53.1|53.55|53|54.3|||53.1|52.85|53|51.95|52.35|52.3|51.85|54|52.5|52.25|54.8|54.1|54.45|54.5|53.8|53.65|53.65|54.6|54.4|53.8|52.65|53.1|52.2|51.85|56.6|56.6|56|59|60.35|59.35|59.2|59.35|59|60.05|59
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP|249|247.2|247.85|248.7|241.2|238.95|238.15|242.5|242.5|232.8||228.05|227.35|224.05|219.55|220.6|226.25|222.8|214.65|213.1|217.3|212|208.5|208.45|208|206.55|207|208.25|204.2|204.1|199.15|196.55|194.2|194.15|195|192|192.1|192.8|194.05|191.85|188.2|191.5|191.3||193|190.8|187.8|183.1|185.15|189|191.25|183.35|183.45|182.5|184.95|184.5|185.1|184.2|183|186.35|184.35|184.65|184.6|183.55|184.6|182.3|180.9|179|179|180.65|184.3|179.4|176.5|175.65|173.5|175.2|172.05|170.05|170.9|169.65|172.35|174.3|171.6|170.05|162.75|158.1||156.05|156.1|154.75|154.2|152.7|153.85|154.3|154.05|154.5|155.5||153.9|153.65|151.4|150.9||152.7|152.05||152.05|151.5||152.95|154.25|153.5|154.05|153.2|153.8|152.45|151|155.8|154.85|160|160.35|160.25|161|160.5|160.05||160.2|159.7|157.5|157|163|164.05|166|164.6|165|165.8|165.1|165|165.15|163.55|163.55|164|166.15|167.15|167.5|166.25|167.4|166.05|166.55|168.6|168.85|167.8|167.4||167.15|170.3|173.1|173.15|172.5|173.6|172.5|173.05|172.5|172.25|173|172.35|172.85|169.65|167.85|169.1|169.55|166.3|165.55|164|163.7|162.8|159.65|158.1|163|166.9|168.25|166.25|166|173|170.9|172.2|176.5|177.6|177.25|176.4|177.35|169.3|165.1|161.8|164.55|157.35|157.25|157.5|156.3|155.25|156|157|156.55|157.25|157|154.7|154.6|153.6|151.85|154.95||158|157|156.9|155.7|156.7|152.8|152.5|153||150.4|150.8|147.95|145.55|150|151.5|150.9|151.6|151.5|155.1|154.15|154.65|157.5|156.7||155.6|153.6|153.1|153.5|153.2|154.7|153.95|159|159.3|160.05|161.5|158.2|158.15|163|163.8|163.65|162
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP|313.2|312.7|302.7|301.1|312.7|315.6|300.4|308|313.5|315.6|316.6|315.5|308.5|313.7|324.1|322.8|318.4|321.7|312.1|310.3|310.4|311|313.2|309.7|306.9|301.8|290.5|289.3|284.7|279.9|285|284.1|279.2|281.7|289.2|281.7|280.6|277.4|279|278.2|279|272.5||||269.6|266.6|255|245.5|244.9|251.6|254.9|265.5|260.3|256.1|258.3|264.4|261.9|265.2|274.8|268.7|266.3|261.6|258.2|254|246.5|244.5|240.8|236.8|234.9|232.8|223.5||227.2|232.6|225|216.7|218.6|218.8|214.5|214.8|212.6|209.1|206.5|193.3|194.1||199.6|211|211.4|213|217||218.2|218.9|220.6|224.4|226.6|230.2|229.5|224.1|215.9|210.3|206.7|207.9|200.6|190.5|195.7|198.2|198.4|199.6|207.6|205.6|203.9|196.1|197.1|199.5|218|218|216.1|228.4|227.9|227|226.3|224.1|227|229|212.5|221.3|230.5|230|206.2|212|221|207.5|200|175.6|166|173.7|175.6||||||175.4|185.5|201.3|223.6|248.4|267.2|276|305.2|339.1|340.9|351.5|344|326.4|305.1|295.9|292.4|263.6|262.3|245.8|251.9|267|282.4|280|289.5|280.7|275.4|272.5|247.1|249.4|243.5|257.2|265|260|244.8|239.4|234.4|228.1|224.1|217.3|214.8|220.6|209.1|205.9|190.6|194.2|204.1|207|202.6|200.5|203.4|189|190.4|186|176.6|171.5|169.9|162|158.9|157.7|165.1|165.6|156.1|153.6|156.2|158.1|148|146.5|145.9|143.1|143|144.8|144|138.8|137.6|138.3|138.6|141.3|138.8|137.2|136|138.9|136.3|135.2|134|134.5|138.6|139.4|142.2|137.2|135.2|132.5|127.6|127|125.6|127.2|128.7|125.8|127.3|127.2|118|114.8|117.4|118.6|118.8|110|110.6|114.9
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP|2147|2135.05|2086|2165|2112|2064.8999|2030|1989.05|1925.9|1911.05||1914|1919.35|1968.05|2012.2|2026.85|1907.95|1985|2006.75|1946.55|1962.7|1822.65|1800|1793.05|1788|1747.2|1690.05|1596|1600|1592.1|1585|1591.1|1560|1557.05|1551|1569.95|1545|1519|1581.4|1580|1573|1583.05|1612.9||1581.2|1566|1565|1576|1605|1625.7|1554.4|1555|1510|1500|1498.15|1491.1|1500.5|1484.05|1499|1500|1494.2|1505.05|1489.05|1436.55|1428.15|1420.85|1416.4|1398.2|1404.05|1405|1415.65|1427.25|1413.5|1415.5|1405|1415.35|1366.8|1363.7|1386.85|1385.1|1378.8|1389.9|1362.4|1275.4|1228.05|1214||1186|1194|1184.1|1186.95|1190|1201|1212|1230|1234|1212.5||1217.45|1215.25|1259.2|1262||1256.25|1258.55||1252.2|1250.1||1242.65|1240.6|1229.95|1230.3|1181.8|1190.1|1190.1|1180|1212.2|1128|1154.1|1146.8|1161.6|1167.25|1175|1182.1||1205|1208|1206|1206.4|1230|1280|1349.8|1360.2|1371|1417|1390|1416|1377.25|1375.95|1374.1|1375|1345.6|1374.15|1363.05|1362.95|1355.1|1346.5|1367.2|1378|1470.9|1433.35|1412||1482.45|1499.25|1502|1492.05|1500|1509.65|1503|1509|1500|1495|1489.65|1486.8|1490.75|1476|1481|1500.1|1510.45|1472.65|1457|1380.15|1372.65|1365|1306.55|1313|1379|1424.9|1447.75|1458.5|1460|1478.05|1478.85|1482.15|1502.15|1512.6|1545|1533.15|1533|1466.5|1450|1467.5|1463|1470|1472|1472|1476|1475.85|1476|1484|1478|1480|1484.05|1492|1518|1524|1489|1535||1531.05|1525.5|1510.3|1545|1553.5|1561.55|1561.1|1561.75||1549.95|1588|1590.25|1583|1567.2|1515.25|1496.5|1506.3|1512|1503.7|1510|1496.9|1503.05|1487.85||1470|1450.1|1475|1465|1444.95|1476|1482|1532.5|1577.25|1525.5|1501.2|1509.5|1505.65|1500|1481.1|1502.8|1547.45
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP|13.5984|13.6582|12.6812|13.0302|13.7978|14.1368|13.4389|12.9604|12.741|12.6114|12.5217|12.751|11.9634|12.1628|12.6812|12.7709|12.8407|12.5018|12.5018|12.8009|12.761|12.4918|12.0631|11.9036|11.4151|11.2755|11.4948|11.8139|11.8139|11.1359|11.3852|11.8139|11.4749|11.4051|11.3553|10.8169|10.8269|10.2985|10.2287|9.9496|10.1988|9.9396||||9.7103|9.6804|9.3813|8.6735|8.6336|8.5638|8.6834|9.1719|9.2906|9.2124|9.3493|9.6427|9.809|9.7894|9.809|9.2124|8.6647|8.4692|8.2344|8.1464|8.1171|7.6966|7.6966|7.5988|7.7748|7.8628|7.8139||7.9704|7.8433|7.5303|7.7944|8.655|8.2051|8.1758|8.5278|7.9019|7.9781|7.9975|7.4934|7.8715||8.1817|8.3756|8.4919|8.9378|9.1899||9.1123|9.0736|9.0929|9.0542|9.2577|9.4225|9.2577|9.1705|8.9766|8.8797|8.8603|9.0833|9.0736|8.8215|8.9475|8.7246|8.3368|8.5016|8.8409|8.8312|8.8506|8.3271|8.3271|8.5792|8.996|8.8603|8.9185|9.3062|9.6261|9.7231|9.82|9.694|9.7424|8.9088|8.8118|9.1123|9.0057|8.8312|8.7052|8.4725|8.1139|8.1042|7.9394|7.6679|7.7843|7.9103|7.8521||||||7.4837|7.7358|7.9491|7.5807|8.0072|8.1817|8.4047|8.2205|8.87|8.7537|8.8991|9.1317|9.3644|9.6067|9.8006|9.8685|9.5873|9.4613|8.5501|9.0057|9.597|9.7424|9.6164|10.0236|10.9057|10.9348|10.2465|9.8394|9.7812|9.6843|10.0914|9.7424|9.6067|9.5776|9.6552|9.5583|8.8797|8.6373|8.395|8.4434|8.7246|8.0266|7.8424|7.5322|7.6292|7.8715|7.9103|7.823|7.8909|7.5128|7.4349|7.5783|6.9189|6.7755|6.68|6.5366|6.3264|6.1639|5.9919|6.2022|6.0684|6.1926|6.1353|5.9537|5.925|6.0397|5.8295|5.6765|5.6957|5.8008|5.7148|5.6288|5.7052|5.7148|5.7817|5.8103|5.7817|5.8868|5.9059|5.7243|5.6383|5.2178|5.1701|5.0458|5.0267|5.0363|5.0458|5.0076|4.912|4.826|4.7878|4.6158|4.4247|4.3004|4.6062|4.7782|4.8642|4.998|4.9025|4.8069|4.7305|4.8356|4.9025|4.9025|4.7496|5.0936|5.2561
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP|3.75|3.73|3.7|3.73|3.6|3.62|3.58|3.59|3.65|3.65|3.71|3.73|3.84|3.8|3.83|3.91|4|4.1|4.1|4|4.13|4.33|3.85|3.87|3.87|3.7|3.67|3.75|3.7|3.67|3.65||3.66|3.75|3.78|3.78|3.72|3.67|3.7|3.67|3.7|3.69|3.68|3.66|3.61|3.67|3.62|3.53||3.65|3.63|3.63|3.65|3.62|3.6|3.82|3.69|3.7|3.63|3.64|3.45|3.46|3.45|3.42|3.43|3.44|3.5||3.49|3.66|3.66|3.66|3.67|3.65|3.66|3.61|3.75|3.79|3.81|3.84|3.82|3.85|3.85|3.85|3.79|3.9||4.04|4.04|4.01|4.01|4.05|4.06|4.01|4.1|4.11|4.24|4.35|4.3|4.35|4.2|||4.1||4.31|4.34|4.3|4.28|4.15|4.11|4.1|4.16|4.18|4.22|4.45|4.4|4.29|4.29|4.18|4.06|4|3.98|4.15|4.2|4.27|4.36|4.4|4.35|4.78|4.55|4.55|4.55|4.5|4.46|4.37|4.41|4.52|4.43|4.44|4.38|4.28|4.14|4|4.09|3.85|3.92|4.13|4.26|4.03|4.1|4.12|4.33|4.13||||3.9|3.9|3.93|3.91|3.85|3.78|3.85|3.87|3.86|3.88|3.98|3.9|3.85|3.74||3.71|3.59|3.86|||3.9|3.9|3.9|3.85|3.85|3.95|3.94|4.1|4.04|3.95|3.9|3.72|3.79|3.78|3.66|3.86|4.15|4.23|4.17|3.99|4.06|3.85|3.84|3.82|3.76|3.8|3.6|3.67|3.3|3.4|3.16|3.12|3.14|3.13|3.1|3.05|3.03|3.14|3.13|3.19|3.37|3.46|3.42|3.44|3.32|3.26|3.12|3.06|3.01|3.01|3.04|3.05|3.05|3.22|3.24|3.27|3.34|3.41||3.38|3.36|3.49|3.67|3.75|3.75|3.8|3.82|3.86|3.86|3.83|3.93|3.83|3.78|3.83|
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP|15900|15900|15860|15900|15800|15850|15930|15810|15610|15740||16090|16400|16040|15760|16070|16040|15570|15250|15480|15470|15390|15280|14890|14640|15720|15640|15400|15680|15850|16010|16250|16340|16370|16330|16310|16230|16240|16620|17120|17270|17110|16900|17200|17230|17300|17290|17270|17250|17300|17120|17130|17200|17130|17100|17470|17050|16600|16530|16640||16770|16730|16910|16980|16730||16600|16500|16820|16930|16870|16820|16520|16120|16090|16280|16150|16100|16010|15970|16210||15840|16170|16150||15970|16130|16230|16030|16400|16320|16700|17150|16900|17050|17410|17670|17720|17770|17690|18120|18050|17790|17750|17750|17610|17040|16530|17450|17210|17500|17400|17510|17430|17220|16810|16500|16760|16030|16040|16770|17330|17490|17700|17500|17450|17630||17800|17770|18350|18570|18600|18910|18990|19040|18770|18680|18880|18850|19440|19620|19420|19580|19110|18650|18070|17710|17610|18010|18130|17850|17800|||17600|17200|17400|17550|17350|17400|16600|16600|16600|16750|16450|16400|15750|15900|15900||16250|16500|16700|16550|16850|17700|17900|17900|18000|18200|18600|17500|17200|17800|18100|18250|17600|17400|17250|17200|17400|17150|16950|16850|17200|17200|16800|16500|16800|17550|17000|17050|17250|17000|15400|14600|15100|14800|14450|14400|14950|15300|15400|15250|15400|15400|15350|15650|15400|15250|15700|16450|16850|16350|15950|15200|15000|15000||15750|15800|15650|15700||15250|15650|15250|15350|15850|16250|16100|17000|16400|16100|15950|15750|15600|15600|
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|1.3|1.3|1.31|1.31|1.31|1.3|1.3|1.29|1.3|1.29|1.29|1.29|1.29|1.3|1.3|1.28|1.28|1.3|1.31|1.32|1.3|1.31|1.28|1.3|1.29|1.27|1.26|1.28|1.29|1.29|1.27|1.25|1.23|1.21|1.24|1.24|1.23|1.25|1.25|1.26|1.28|1.27|1.25|1.22|1.23|1.26|1.24|1.25|1.27|1.28|1.28|1.28|1.27|1.3|1.32|1.34|1.33|1.36|1.32|1.36|1.35|1.34|1.36|1.37|1.34|1.33|1.33|1.33|1.32|1.34|1.32|1.29|1.3|1.3|1.27|1.26|1.24|1.21|1.21|1.22|1.22|1.2|1.18|1.18|1.17|1.14||1.13|1.13|1.12|1.11|1.13|1.13|1.12|1.1|1.13|1.18|1.17|1.18|1.17|1.19|||1.2|1.22|1.21|1.21|1.21|1.21|1.2|1.19|1.19|1.18|1.18|1.16|1.18|1.19|1.18|1.17|1.17|1.15|1.15|1.15|1.15|1.14|1.15|1.15|1.14|1.13|1.13|1.12|1.13|1.13|1.13|1.13|1.15|1.13|1.13|1.13|1.14|1.16|1.17|1.17|1.16|1.16|1.17|1.17|1.17|1.18|1.18|1.18|1.19|1.18|1.17|1.16|1.18|1.17|1.18|1.19|1.17|1.18|1.19|1.19|1.18|1.19|1.18|1.21|1.19|1.18|1.16|1.14|1.11|1.13|1.13|1.13|1.13||1.14|1.14|1.14|1.14|1.14|1.12|1.13|1.14|1.13|1.14|1.13|1.14|1.13|1.13|1.13|1.13|1.13|1.13|1.11|1.1|1.1|1.09|1.08|1.09|1.08|1.08|1.08|1.08|1.08|1.07|1.08|1.09|1.07|1.07|1.06|1.08|1.06|1.05|1.03|1.03|1.02|1.02|1.03|1.03|1.02|1.03|1.02|1.01|0.995|0.995|0.995|1.01|0.995|1.04|1.05|1.06|1.06|1.04|1.02|0.995|1.01|1.04|1.05|1.04|1.05|1.07|1.06|1.06|1.06|1.06|1.05|1.06|1.07|1.08|1.08
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP|2.38|2.36|2.3|2.31|2.19|2.145|2.14|2.11|2.13|2.14|2.2|2.29|2.35|2.45|2.39|2.295|2.32|2.365|2.29|2.3|2.36|2.4025|2.29|2.215|2.35|2.33|2.27|2.13|2.13|2.24|2.26|2.2|2.16|2.07|2.07|1.98|1.97|1.99|1.96|2||1.96|1.97|1.92|1.93|1.96|1.91|1.9|1.96|1.91|1.86||1.785|1.66|1.65|1.83|1.8017|1.71|1.648|1.6|1.45|1.46|1.3808|1.33|1.37|1.37||1.32|1.32|1.3|1.28|1.2616|1.23|1.22|1.23|1.19|1.2|1.22|1.22|1.245|1.26|1.24|1.25|1.28|1.25|1.26|1.23|1.2|1.2|1.155|1.15|1.23|1.27|1.24|1.1801|1.19|1.14|1.11|1.14|1.14|1.163|1.1526||1.14|1.15|1.15|1.175|1.135|1.125|1.1|1.1|1.16|1.16|1.17|1.16|1.12|1.14|1.15|1.11|1.1001|1.1|1.08|1.08|1.17|1.12|1.09|1.07|1.12|1.12|1.095|1.08|1.14|1.151|1.18|1.205|1.25||1.3|1.33|1.31|1.2701|1.3|1.27|1.28|1.25|1.21|1.245|1.2|1.19|1.17|1.18|1.15|1.2|1.141|1.12|1.12|1.085|1|0.9858|1.01|1.06||1.095|1.11|1.095|1.0827|0.953|1.09|1.02|0.9203|0.92||0.93|0.9012|0.91|0.9189||0.9195|0.894|0.9309|0.915|0.9112|0.9092|0.91|0.9312|0.9015|0.853|0.82|0.8329|0.7969|0.7792|0.8473|0.8|0.7338|0.704|0.705|0.6901|0.711||0.7502|0.803|0.8|0.84|0.85|0.8705|0.8564|0.8574|0.82|0.8056|0.81|0.8501|0.8536|0.8449|0.8456|0.8304|0.8276|0.801|0.7977|0.81|0.84|0.82|0.81|0.87|0.863|0.87|0.863|0.8619|0.8513|0.845|0.853|0.87|0.882|0.9108|0.92|0.9203|0.8929|0.86|0.88|0.88|0.861|0.86|0.905|0.8435|0.9189|0.9101|0.9201|0.9|0.92|0.93|0.908|0.9101|0.9
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP|8.8612||8.8425|8.8705|8.8425|9.0109||9.0015|9.0015|8.7676|8.674|8.6179|8.805|8.8799|8.8799|8.7957|8.6553|8.5337|8.7957|8.805|8.8518|8.9548|8.9173|8.9267|8.9828|9.0015|8.7957|8.7676|8.7583|8.674|8.646|8.8144|8.777|8.5992|8.5618|8.5618|8.5618|8.5805|8.5898|8.6366|8.6086|8.5337|8.4775|8.7395||8.5711|8.5056|8.515|8.4869|8.5243|8.7208|8.6366|8.5056|8.4214|8.8238|8.9828||8.9922|8.9922|8.9454|8.8893|9.0296|8.8518|8.6834|8.8144|8.8893|9.039|8.805|8.908|9.0951|9.067|9.2074|9.2074|9.1513|9.0951|9.039|8.9828|8.8893|8.8238|8.7021|8.8893|9.17|9.3571|9.3758|9.198|9.1793||9.1325|9.17|9.2542|9.2823|9.5443||9.825|9.9185|9.9747|9.9934|9.9185|9.8811|9.9185|10.4523||||10.3781|10.3781|10.4893|10.6561|10.6005|10.7488|10.5264|10.1928|10.1928|10.304|10.6747|10.6561|10.3225|10.2113|9.9519|10.1187|10.1928|10.0816|10.1002|10.1002|10.1743|10.3781|10.3781|10.026|9.8407|9.8036|9.7295|10.0075|10.0631|10.0631|10.1558|10.2855|10.582|10.6005|10.6191|10.4337|10.6191|10.6561|10.7303|10.8044|10.7673|10.5449|10.3967|10.6005|10.7303|10.2855|10.0631|10.8414|11.5827|11.5827|11.5457|11.4901|11.4901|11.7495|11.5827|11.3789|11.1009|11.2862|11.0453|10.8229|10.8414|10.8229|10.8414|10.8414|10.8229|10.7117|10.6005|||10.2484|10.5449|10.5264||10.026|10.0446|9.9704|9.6183|9.2662|9.4701|9.5998|9.6368|9.3959|9.3589|9.2662||9.155|9.1457|8.9975|8.8955|8.9511||8.8955|9.155|9.0901|9.0994|9.0531|9.0716|8.6639|8.5064|8.4786|8.4971|8.2932|8.0894|7.9875|7.6724|8.46|8.6917|8.8029|8.8955|8.6268|8.5249|||8.7751|8.8029|8.771|8.9778|8.9778|8.8227|8.6073|8.8227|8.7193|8.6504|8.6332|8.6332|8.6676|8.5901|8.5384|8.6332|8.7193|8.6849|8.5987|8.2972|8.4685|8.8101|8.5404|8.6662|8.9|8.9|8.9719|9.0798|9.0798|9.2416|9.1697|9.1876|9.0078|9.2955|9.4573
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP|27550|27150|27300|28100|26900|26800|26450|24950|25300|26000|26300|25650|26550|26150|26350|26400|26500|26750|26950|27550|28700|29000|29100|28000|27550|28400|28000|28600|28950|29050|29850|28900|29300|28800|28200|27900|27750|28250|28850|29950|30250|30550|29700|30350|29500|29500|28900|28550|27450|26600|25950|26250|26700|26200|25800|26250|25650|25500|25200|25600|25900|25600|25800|25500|25700|26400||26150|26100|25650|25900|26300|25450|24400|23750|24150|24300|23300|23500|23400|23600|24150||23750|23850|24050|24300|24200|24100|24000|23700|24400|24150|24300|24800|24950|25050|25500|25350|26250|26550|25700|24750|23900|24350|24450|24650|25200|25200|24200|23600|23700|22800|22150|22100|22600|22900|22550|21250|21350|21500|21700|22050|22650|22450|23150|22950|23100|23300||23350|23250|23750|24000|24050|24700|24500|25000|25250|25000|25450|24900|25200|25300|25750|25100|25150|25750|25900|25500|25150|25200|25800|25750|25750|||24950|24550|24800|25100|25200|25450|25500|25700|25400|25550|24850|25000|23400|22300|22750||23200|24000|24700|23850|24100|25100|24650|24850|24950|25150|25650|25300|24600|24700|25350|25150|25050|25600|26050|26250|26850|25700|25900|25900|26200|26100|26150|25600|26200|27150|26700|27400|25600|25350|25650|24650|25150|24650|23750|22900|23100|23900|23800|23850|23350|24600|24900|23800|23700|22600|22400|23000|22750|22500|22950|22400|22200|22000||23000|22000|21400|20800||19500|20900|21650|22700|24300|25800|25950|25750|26550|26200|25700|25850|25350|25500|
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP|60|60.1|59.1|57.8|59.5|61.7|64.6|66.8|67.2|67|68.1|70.5|68|66.7|63.5|62.5|66|65.6||66.5|67.3|69.3|69.6|69.6|69.9|70.4|70.8|70.6|70.6|70.1|69.9|69.9|69.5|69.2|71.9|73.8|73.8|74.5|74.5|76.4|76.1|75.2|75|74.7|73.8|74.5|75.7|||77.5|76.5|75.5|73.8|75.1|78.3|78.7|78.7|79.5|79.7|79.8|79.8|79.1|78.3|78.1|79.3|79|79.5|80|80.2|80.6|81.4|80.3|81.1|80.5|81.5|78.1|80.1|84.1|85|82.2|81.6|78.3|77.5|77.4|77.3|75.6||75.4|74.9|74.3|75.9|76.5|75.5|79.5|80.5|79.9|78.7|78|78.6|79.1|78.6|79.8|80.1|79.7||||80.6|89.3|86.3|85.9|91|87.813|81.471|80.105|77.959|76.788|73.178|80.398|87.033|88.301|98.058||||||||106.908|||107.639|108.224|108.516|106.908|103.544|114.951|127.675|138.936|137.474|129.576|126.359|133.379|120.509|118.461|113.489|109.979|109.833|109.101|109.248|112.611|||||||||109.54|107.346|106.176|106.761|107.054|105.884|105.299|103.836|103.983|104.129|102.813||102.666|101.35|103.983|106.469|105.738|104.129|103.544|104.275|105.445|108.224|106.323|108.809|105.445|116.414|114.951|118.461|110.856|103.251|104.275|98.864|99.303|98.571|96.085|96.231|95.5|99.888|101.789|92.722|89.504|89.212|89.212|89.65|88.48|90.967|87.895|85.117|84.97|83.947|83.947|84.824|85.263|84.385|83.362|78.974|86.14|95.646|106.176|117.291|117.584|122.41|122.41|123.726|128.552|129.137|126.651|129.576|125.92|135.719|136.011||143.47|144.055|144.932|145.956|144.786|142.885|143.323|142.885|144.201|143.031|146.541|147.418|147.418|145.663|145.225|144.932|147.126|146.248|150.051|149.173
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP|12850|12810|12880|12560|12510|12650|12000|12180|12600|13000|13330|13270|12720|12480|11780|11690|12000|11990|12000|12300|12250|12250|12110|11660|10930|12170|12300|13070|13230|13640|14440|14700|15060|15500|15920|15410|15360|14860|14200|14210|13860|13600|13420|14260|15550|11770|9720|8220|8240|8240|8350|8350|8540|8520|8530|8700|8710|8720|8700|8920||8800|8630|8410|8450|8440||8470|8550|8610|8600|8620|8440|8400|8280|8300|8300|8360|8530|8550|8490|8490||8500|8570|8710||8830|8870|8940|9080|9260|9380|9550|9810|9790|9830|9840|9710|9540|9450|9450|9720|9720|9700|9540|9470|9500|9520|9450|9300|9210|9570|9540|9660|9690|9710|9520|9270|9500|9420|9870|10000|10120|10070|10180|10200|10300|10290|10400|10360|10310|10650|10910|10900|11100|11040|11160|11380|11150|11230|11040|11210|11550|11610|11430|11300|11310|11150|11040|10910|10790|10850|10750|10650|||10500|10400|10350|10350|10600|10600|10500|10550|10300|10300|9920|9990|9740|9580|9600||9850|10000|10100|10000|10200|10650|10750|10900|10950|10700|11050|11200|11000|11100|11000|10800|11200|11400|11700|11700|11750|11250|11100|11200|11650|11650|10700|10500|10650|11000|10450|10950|10950|10900|10600|10050|10300|10100|9750|9700|9910|10100|10000|9750|9800|9910|9830|9860|9980|9710|9570|9840|9760|9510|9250|9060|9430|9610||10350|10250|10300|10800||10500|10650|10500|10600|10600|10600|10500|11100|11250|11200|11750|12200|12350|12850|
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP|6180|6050|6030|6050|6030|6020|6050|6020|5990|5960||5990|6000|5910|5810|5850|5800|5770|5730|5840|5810|5790|5680|5510|5500|5640|5730|5850|5860|5840|5950|6000|6070|6100|6100|6020|6080|6070|6180|6250|6240|6380|6320|6330|6340|6340|6350|6350|6430|6460|6480|6480|6490|6500|6560|6570|6580|6600|6580|6620||6670|6600|6630|6820|6770||6800|6840|6810|6760|6650|6570|6510|6460|6460|6490|6490|6620|6560|6620|6560||6510|6540|6520||6470|6470|6480|6480|6540|6570|6590|6660|6610|6670|6760|6760|6750|6580|6290|6730|6710|6740|6790|6720|6680|6590|6470|6440|6420|6520|6520|6620|6550|6370|6360|6460|6540|6450|6670|6730|6610|6610|6550|6000|5940|6010||6020|6020|6170|6170|6120|6200|6030|6050|5990|5900|5940|5850|5850|5860|5870|5850|5900|5960|6010|6050|6010|6020|6050|6040|6040|||6000|5930|5960|5930|5890|5790|5770|5700|5680|5690|5540|5350|5150|5080|5140||5450|5630|5620|5570|5520|5590|5610|5610|5680|5630|5720|5720|5780|5740|5690|5650|5800|5820|5870|5900|5840|5700|5600|5610|5730|5830|5740|5650|5750|5850|5880|5980|5970|5910|5890|5790|5810|5770|5660|5610|5540|5530|5410|5380|5360|5340|5350|5480|5570|5520|5670|5760|5690|5450|5560|5490|5660|5640||5840|5860|5820|5890||5790|5890|5840|5950|6070|6360|6370|6480|6490|6500|6590|6580|6600|6700|6720
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP|1.93|1.89|1.88|2.54|2.33|2.18|2.04|1.95|1.91|1.93|1.89|1.86|1.88|1.94|1.93|1.83|1.78|1.91|2.05|2.1|2.14|2.19|1.99|1.9|1.9|1.92|1.91|1.93|1.98|1.95|1.9||1.96|2.07|2|1.9|1.91|1.72|1.89|1.77|1.73|1.66|1.62|1.53|1.58|1.64|1.54|1.48||1.63|1.75|1.8|1.95|1.78|1.8|1.75|1.76|1.82|1.78|1.87|1.87|1.95|1.96|1.86|1.85|2.02|2.06||2.19|2.28|2.28|2.28|2.26|2.33|2.38|2.44|2.35|2.7|2.71|2.74|2.75|2.78|2.94|2.93|2.86|2.92||2.99|2.98|3.03|3|3.2|3.22|3.26|3.32|3.37|3.38|3.43|3.38|3.52|3.66|||3.65||3.49|3.45|3.43|3.27|3.21|3.15|3.15|3.16|3.22|3.34|3.3|3.26|3.45|3.35|3.52|3.49|3.52|3.56|3.7|3.75|3.81|3.88|3.97|4.03|3.97|3.97|3.8|3.99|4.05|4.02|4.05|4.22|4.28|4.11|4.06|4.24|4.37|4.45|4.64|4.62|4.6|4.55|4.7|4.69|4.47|4.4|4.41|4.56|4.44||||4.23|4.26|4.26|4.28|4.16|3.9|3.81|3.98|4.02|4.1|3.89|3.72|3.65|3.65||3.62|3.67|3.52|||3.7|3.78|3.77|3.63|3.74|3.8|3.9|3.91|3.82|3.78|3.84|3.71|3.68|3.8|3.91|3.53|3.44|3.41|3.26|2.88|2.69|2.69|2.63|2.68|2.93|2.93|2.91|2.95|2.95|2.86|2.87|2.7|2.72|2.72|2.75|2.66|2.44|2.19|2.01|2.05|1.95|2.02|1.99|1.85|2.09|2.33|2.32|2.38|2.36|2.25|2.3|2.33|2.3|2.41|2.82|3.85|3.9|3.75||3.64|3.63|3.73|3.84|3.88|3.91|4.03|4.03|4.08|4.1|4.15|4.38|3.93|3.78|3.74|
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP|7.12|7.22|7.27|7.16|7.01|7.02|7|7.19|7.3|7.29|7.21|7.19|7.33|7.5|7.85|7.84|8.28|8.64|8.51|8.25|8.3|8.05|8.03|8.09|8.38|8|7.85|7.89|8|7.8|8||8.23|8.2|8.2|8.55|8.55|8.55|8.54|8.71|8.66|8.66|8.63|8.7|8.54|8.65|8.3|8.12||8.5|8.55|8.8|8.62|8.53|8.7|8.8|8.8|8.66|8.57|8.77|8.46|8.4|8.4|8.23|8.6|8.55|8.71||8.42|8.67|9.31|9.07|9.12|9.03|9.2|9.49|9.26|9.15|9.17|9.31|9.27|8.84|8.62|8.37|8.29|8.17||7.91|8.24|8.26|8.13|8.43|8.5|8.57|8.44|8.47|8.54|8.66|8.59|8.39|8.45|||7.97||7.74|7.47|7.22|7.22|7.27|7.22|7.12|7.15|7.2|7.42|7.33|7.36|7.34|7.28|7.29|7.15|7.3|7.33|7.5|7.38|7.27|6.95|6.79|6.88|6.85|6.8|6.77|6.93|6.97|7.04|7.1|6.96|6.94|7|7|7.1|6.97|6.83|6.9|6.98|7.17|7.08|7.22|7.26|7.19|7.19|7.29|7.5|7.51||||7.35|7.28|7.37|7.25|7.84|7.7|7.72|7.75|7.77|7.79|7.68|7.82|7.7|7.45||7.59|7.61|7.58|||7.72|7.77|7.75|7.76|7.81|7.54|7.69|7.65|7.7|7.39|7.46|7.41|7.26|7.23|7.15|7|6.88|6.54|6.51|6.28|6.26|6.16|5.99|6.08|6.27|6.2|6|6.13|6.32|5.56|5.2|5.08|5.19|5.1|5.16|4.96|4.91|4.93|4.72|4.72|4.81|4.98|4.84|4.65|4.78|4.98|5.08|5.05|4.97|4.9|4.88|4.74|4.63|4.65|4.68|4.85|4.98|4.84||4.73|4.69|4.67|4.73|4.72|4.69|4.81|4.84|4.98|5.16|5.18|5.34|5.4|5.43|5.53|
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP|12.77|12.75|12.7929|12.805|12.896|12.31|12.19|12.33|12.3463|11.89|11.46|10.79|12.06|11.81|11.61|11|11.38|11.5345|11.2301|11.422|11.73|12.34|12.35|12.16|12.92|13.01|13.34|13.18|13.16|13.21|13.2|12.82|12.7|13.375|13.34|13.22|13.4183|12.98|12.93|13.4915||13.55|13.2174|12.86|12.94|13.042|13.3|12.51|12.87|13.24|12.91||12.46|12.22|12|12.17|12.27|12.66|12.73|12.812|12.8|12.55|12.4399|12.12|12.0396|12.15||12.28|12.59|12.1501|12.11|12.2|12.2623|12.1|12.09|12.02|12.35|12.58|11.97|11.85|11.21|11.6201|10.9|10.605|10.842|10.6968|11.07|10.68|10.885|10.6813|10.338|10.2201|10.17|10.12|10.18|11.06|11.15|11.1039|11.045|10.87|10.355|9.89||9.85|9.865|10.04|10.21|10.0501|10.1301|10.01|9.631|9.16|8.712|8.967|8.91|8.67|8.485|8.43|8.1101|8.3|9.0304|9.205|9.79|10.3|10.555|10.61|10.54|10.542|10.77|10.8164|11.25|11.3001|11.2432|11.26|10.94|10.92||11.1|11.53|11.33|11.46|11.1|10.77|10.75|10.86|10.605|10.34|10.41|10.86|10.83|10.6|10.67|11.07|11.4|10.863|10.62|10.52|10.01|9.87|10.79|11.54||11.79|11.62|11.62|11.8706|12.11|12.12|11.56|11.07|11.51||11.65|11.4|10.99|10.95||10.4637|10.1|9.615|9.37|9.149|8.7|8.69|8.63|8.965|8.6|8.45|8.93|9.11|9.02|9.33|9.675|9.59|9.78|9.27|8.9|8.88||8.665|8.61|8.11|8.37|8.32|8.55|8.74|8.43|8.03|8.04|8.19|8.53|9.02|9.25|8.71|8.95|8.67|8.35|8.2695|8.05|7.87|7.765|7.79|7.93|7.88|7.64|7.54|7.54|7.46|7.52|7.5|7.72|7.81|8.09|8.09|7.71|7.6|7.47|7.27|7|6.93|6.86|6.77|7.08|7.44|7.44|7.74|7.545|7.5|7.75|7.7502|7.4785|7.69
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP|19.4|20|20.2|21|20.8|20.4|20.6|21|21.6|22.6|22.4|23.2|23.4|23.2|23.4|23.8|24|24.2|24.2|24.2|23.8|23.8|23.6|24|24|24|23.4|23.6|23.6|24|24.2|24.2|24.4|24.6|25|25.4|26|26.6|26.4|27.2|27|26.4|25.4|24.4|24|24|26.2|29.6|29.8|30.6|29.6|29.6|29.8|29.6|29.4|29.4|30.4|30.8||30.4|29.8|29.6|29.8|29.4|29.6|29.4|29.6|29.4|29.8|29.8|30.6|31.6|31.8|31.2|31|31|30.8|30.4|31.2|31|30.8|29.2|28.6|28.2|29|30.4||29.6|28.6|27.2|27|27.6||26|26.6|27.6|26.8|26.6|26.4|25.2|23.4|23||23|23.2|23.8|23.2|23.4|23.6|23.8|23.4|23.2|22.6|22.6|24|24|25|25.2|25.8|25.2|26.2|27|26|26.8|25.4|24.8|22.4|22.2|22.8|23.4|25.8|25.8|25.8|23|23|||24.2|24|22|22|22.4|23.4|24|24.4|25.4|26.4|28|30.2|30.8|29.6|29.6|29.6|30.4|29|28.6|29|29|27.6|26.4|26.2|26.2|25|22.2|22.2|22.4|20.6|20.2|19.6|19.6|20|21||20.4|20|19.8|20.2|19.8|19.6|19.4|19.2|18|17.6|19.4|19.8|20|20.2|20|21.4|24.2|24.2|25|26.2|26.4|28|28.8|29.2|30.8|30|29.6|30.4|29.4|29.6|30|32.6||32.2|32.4|34.8|38.2|38.2|38.8|38.2|36.4||36|33.8|33.6|33.4|33.4|36|36.4|36.6|36.6|38.8|39.4|39.8|40.4|40||40|40.6|41.6|42.6|41.4|42|40.6|38.8|38.8|40.8|41.2|42|43.2|44.4|45|45.6|45.4|45.2|46.4|47.4|48.4|49.6
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|11.1994|11.249|11.2193|11.1796|10.882|10.6737|10.6836|10.6439|10.6737|10.7034|10.6737|10.7034|10.5646|10.6638|10.7332|11.0209|11.0407|11.2887|11.7351|11.8244|11.8045|11.6161|11.4673|11.5665|11.6458|11.6855|11.5764|11.5466|11.5565|11.6161|11.5169|11.4474|11.6954|11.8541|11.8244|11.5962|11.8045|11.9831|11.9533|12.0327|12.0426|12.0624|12.0922|12.0128|12.0128|12.0724|12.1021|11.9533|11.9236|11.9434|11.9732|12.0029|12.0525|12.1716|12.2212|12.2212|12.3005|12.2906||12.1517|12.0724|11.993|11.9831|11.9136|12.0029|12.1517|12.1716|12.2311|12.2509|12.2013|12.1815|12.2311|12.241|12.0823|11.9533|12.2112|12.4692|12.2212|12.3898|12.2509|11.8541|11.0407|11.001|10.8919|10.6042|10.505||10.3265|10.1182|10.0686|10.0289|10.0388||10.1082|10.0983|10.2868|10.1777|10.0388|10.0686|9.9892|9.9594|9.8206||9.8007|9.771|9.771|9.7214|9.8503|9.7908|9.7313|9.7511|9.771|9.6023|9.6222|9.6321|9.7214|9.7511|9.8404|9.9793|9.9396|10.0884|10.009|10.0388|10.1082|9.9198|9.8603|9.8305|9.8801|9.9198|9.8206|9.7908|9.7809|9.7214|9.8107|9.8603|||9.9099|9.8007|9.8404|9.7809|9.7511|9.6619|9.5726|9.7214|9.7313|9.8206|9.9297|10.1479|10.1082|9.8603|9.8503|9.9991|10.0289|9.89|9.8007|9.7611|9.7214|9.642|9.4535|9.3147|9.2353|9.3246|9.275|9.1659|9.1262|9.1262|9.146|9.1163|9.0766|9.146|9.3841||9.5329|9.5428|9.5031|9.6321|9.6023|9.4932|9.4535|9.2849|9.0468|9.0072|9.1559|9.275|9.4139|9.4039|9.4734|9.73|9.859|9.8887|10.0077|10.2061|10.1565|10.1565|9.8986|9.8292|9.6804|9.7995|9.6209|9.6705|9.5416|9.4226|9.3234|9.5317||9.6606|9.7003|9.7697|9.7697|9.6209|9.7598|10.0077|9.7399||9.73|9.4424|9.4622|9.244|9.1944|9.2837|9.2242|9.2143|9.2044|9.1746|9.1845|9.1944|9.1647|9.373||9.4424|9.373|9.373|9.4622|9.492|9.5912|9.363|9.1052|9.2738|9.3432|9.3829|9.4424|9.5019|9.5217|9.5217|9.5317|9.5713|9.4821|9.5515|9.6011|9.6408|9.6904
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP|1.8909|1.9329|1.8993|1.7732|1.7396|1.7144|1.8069|1.8069|1.8237|1.8405|2.0506|2.017|2.059|2.0842|2.101|2.101|2.1766|2.2271|2.2102|2.2607|2.2439|2.2775|2.2186|2.2018|2.185|2.185|2.101|2.1514|2.1514|2.0926|2.1262||2.185|2.185|2.1346|2.1262|2.0926|2.1262|2.101|2.1598|2.1934|2.2186|2.1178|2.1682|2.1934|2.1682|2.1346|2.1262||2.2439|2.2859|2.3195|2.3951|2.3867|2.3531|2.3615|2.3363|2.3699|2.3615|2.3615|2.3111|2.2607|2.2271|2.1766|2.1598|2.143|2.1094||2.1934|2.2355|2.2775|2.3363|2.3279|2.3027|2.2102|2.1934|2.1682|2.3531|2.3867|2.3531|2.3783|2.3363|2.2523|2.1934|2.143|2.1766||2.2271|2.2355|2.2018|2.1178|2.1346|2.1934|2.2439|2.2691|2.3195|2.3363|2.3531|2.3111|2.3279|2.2523|||2.2018||2.2523|2.2355|2.2691|2.2271|2.1682|2.2102|2.2439|2.3279|2.3027|2.3447|2.2943|2.2859|2.3027|2.3111|2.3027|2.2691|2.3027|2.3027|2.3363|2.3279|2.3615|2.3195|2.4203|2.4119|2.3951|2.3615|2.3783|2.454|2.5548|2.5632|2.5632|2.6893|2.6052|2.7397|2.7313|2.7817|2.7313|2.7313|2.7229|2.7565|2.6809|2.6725|2.7229|2.8069|2.8405|2.8153|2.8742|2.9918|2.9414||||2.9162|2.8489|2.9078|2.7397|2.7901|2.7481|2.7229|2.7397|2.7397|2.6809|2.6977|2.7313|2.6725|2.4372||2.5128|2.4287|2.5884|||2.8658|2.9078|2.9246|2.9834|3.1599|3.0759|3.0674|3.1179|3.1431|3.2019|3.1935|3.059|3.017|3.0674|2.9918|2.8574|2.8574|2.7901|2.8237|2.6893|2.8321|2.8153|2.6641|2.6304|2.7481|2.8237|3.0254|2.8153|2.4456|2.4708|2.2271|2.1682|2.2018|2.1682|2.0842|1.9749|1.9329|1.8825|1.8657|1.8237|1.8909|2.0254|2.0085|1.9413|1.9413|2.0674|2.0001|2.0674|2.0422|1.9833|1.9581|1.9077|1.8993|1.9077|1.9413|2.0422|2.1178|2.101||2.0506|2.0422|2.0338|2.0506|2.0338|2.1094|2.185|2.185|2.2523|2.3447|2.4035|2.6304|2.6641|2.6304|2.7313|
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP|15.333|15.59|14.564|14.923|15.769|16.179|15.538|15.744|16.436|16.346|16.026|16.179|15.115|14.923|15.385|15.962|15.949|16.141|15.026|14.269|14.064|14.179|13.974|13.885|13.256|13.154|13.526|13.526|13.167|12.451|12.833|13.795|13.974|13.923|13.077|12.179|12.554|11.928|11.318|11|11.077|11.005||||10.179|10.123|9.872|9.292|9.297|9.492|9.821|10.385|10.195|10.154|10.395|10.923|10.867|10.754|10.754|10.713|10.979|10.856|10.621|10.251|10.133|9.738|8.779|8.8|8.4|8.492|8.487||8.441|8.559|7.795|7.462|7.651|7.518|7.149|7.267|7.19|7.118|7.133|6.923|7.272||7.692|7.918|7.949|8.215|8.359||8.205|8.323|8.385|8.456|8.59|8.79|8.764|8.8|8.564|8.277|8.236|8.4|8.236|8.108|8.21|8.697|8.887|9.051|9.672|10.031|9.754|9.513|9.528|9.933|10.441|10.405|10.385|10.867|11.082|11.421|10.692|10.923|11.308|12.051|11.538|11.856|12.333|11.59|11.59|10.267|9.744|9.251|10.051|8.923|7.923|7.723|7.026||||||5.538|5.626|5.064|4.679|5.174|5.4|5.728|5.708|5.908|5.749|5.831|5.892|5.949|5.979|5.585|5.123|4.977|4.923|4.595|4.564|4.654|4.892|4.728|4.933|5.323|5.4|5.421|5.374|5.328|5.303|5.564|5.923|5.523|5.462|5.431|5.4|5.262|5.126|5.077|5.056|5.082|5.051|4.821|4.633|4.685|4.874|4.897|5.077|5.246|5.185|5.092|5.226|5.077|4.936|4.672|4.454|4.305|4.251|4.238|4.41|4.387|4.467|4.426|4.403|4.387|4.438|4.513|4.5|4.633|4.413|4.262|4.244|4.154|4.054|3.951|3.949|4|3.931|3.905|3.9|3.851|3.759|3.682|3.641|3.715|3.8|3.821|3.738|3.679|3.523|3.505|3.505|3.4|3.362|3.538|3.638|3.649|3.631|3.585|3.585|3.579|3.654|3.662|3.669|3.597|3.821|4.033
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP|3140|3110|3065|3095|3035|3050|3080|2995|2950|3005|3100|3090|3130|3070|3050|3055|3050|3085|3060|3140|3130|3100|3035|2955|2940|3105|3135|3200|3300|3310|3355|3425|3400|3495|3490|3460|3325|3375|3355|3450|3565|3575|3550|3595|3600|3580|3535|3585|3640|3770|3825|3745|3280|3245|3245|3330|3290|3270|3230|3265||3250|3205|3185|3185|3195|3195|3175|3230|3240|3255|3210|3145|3090|3030|3020|3040|3085|3140|3135|3135|3165||3035|3055|3005||3015|3050|3070|3100|3200|3255|3360|3290|3240|3230|3200|3095|3080|3050|3065|3145|3125|3200|3200|3175|3180|3150|3125|3085|3060|3060|3020|3040|3085|3080|3080|3010|3015|2980|3035|3130|3200|3215|3270|3225|3250|3200||3195|3150|3250|3315|3295|3375|3305|3345|3375|3365|3450|3405|3400|3430|3500|3425|3405|3455|3460|3400|3320|3355|3375|3350|3310|3315||3255|3250|3270|3300|3390|3220|3200|3190|3155|3115|3020|3000|2990|2950|2995||3075|3200|3170|3215|3280|3360|3310|3260|3335|3375|3480|3430|3435|3410|3415|3410|3490|3570|3735|3725|3845|3840|3865|3910|4035|4070|3945|3930|4040|3965|3265|3300|3370|3115|3125|2960|3040|2990|2915|2820|2800|2870|2830|2825|2790|2810|2840|2665|2640|2630|2660|2690|2665|2565|2495|2465|2535|2600||2750|2725|2730|2760||2640|2705|2685|2770|2820|3000|3060|3160|3200|3120|3310|3355|3240|3360|
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800|932|995|1342|1863|1958|2095|2115|2160|2145|2140|2195|2210|2210|2270|2220|2200|2185|2160|2140|2115|2120|2160|2175|2150|2135|2155|2170|2125|2110|2145|2140|2100|2155|||2135|2155|2185|2215|2250|2235|2240|2235|2215|2235|2170|2175|2150|2135|2160||2200|2335|2350|2280|2300|2330|2285|2285|2355|2315|2345|2360|2355|2430|2520|2550|2500|2245|2255|2305|2510|2700|2675|2545|2600|2610|2510|2510|2450|2530|2540|2560|2530|2515|2435|2375|2465|2400|2360|2335|2450|2495|2460|2425|2415|2090|2070|1990|2000|2025|1975|2005|2025|1970|1960|1910|1980|2005||2085|2085|2090|2035||2005|2040|2015|1990|2010|2100|2150|2235|2295|2100|2235|2435|2445|2460|
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP|2.1538|2.1538|2.1243|2.1538|2.1538|2.1538|2.144|2.1636|2.2325|2.3013|2.321|2.2915|2.262|2.3308|2.3308|2.3112|2.321|2.2325|2.2128|2.1833|2.2423|2.1046|2.1046|2.262|2.2521|2.2128|2.1735|2.2325|2.1538|2.144|2.144||2.1243|2.0456|2.0161|2.0653|2.1145|2.0751|2.144|2.1145|2.1046|2.0948|2.0161|1.9964|1.9669|1.9669|1.9473|1.9079||1.9571|1.9964|2.0555|1.9276|1.8686|1.8686|1.8194|1.9276|1.9374|1.8588|1.8981|1.9964|2.0456|2.0161|2.0063|1.9669|1.9473|1.9079||1.8784|1.8883|1.8686|1.8686|1.8588|1.8588|1.8588|1.7211|1.7309|1.8194|1.8489|1.8686|1.8391|1.7899|1.7801|1.7702|1.7407|1.7407||1.6916|1.7014|1.7112|1.6719|1.6916|1.7211|1.5736|1.5736|1.544|1.5145|1.5244|1.4949|1.5244|1.4949|||1.5047||1.4457|1.5539|1.5736|1.485|1.5736|1.5834|1.5834|1.6719|1.6621|1.6817|1.6522|1.6424|1.6522|1.6326|1.6916|1.6522|1.6916|1.7112|1.7801|1.7998|1.7998|1.9276|1.9276|1.8588|1.9178|1.8686|1.7702|1.9276|1.9866|2.0259|2.0751|2.1735|2.2226|2.0653|2.085|2.0948|1.9768|1.8391|1.8883|1.9079|1.7112|1.5736|1.4752|1.6031|2.16|2.16|2.16|1.9571|1.9178||||1.8883|1.7702|1.7407|1.8096|1.7407|1.6817|1.6817|1.7014|1.6621|1.6621|1.6031|1.6326|1.5145|1.3572||1.3965|1.4064|1.4555|||1.4949|1.5047|1.485|1.5145|1.5342|1.5834|1.5736|1.6719|1.6424|1.6031|1.5244|1.4654|1.4555|1.367|1.2588|1.2293|1.2392|1.2097|1.1998|1.2097|1.2785|1.249|1.2293|1.2588|1.2097|1.2195|1.2097|1.19|1.1408|1.0523|1.0523|0.9933|1.0326|1.0917|1.0818|1.0621|1.072|1.131|1.0917|1.0621|1.0818|1.1212|1.1113|1.1113|1.1015|1.1015|1.1212|1.1802|1.1802|1.19|1.1802|1.1802|1.1507|1.1507|1.1703|1.1802|1.1605|1.1703||1.1212|1.072|1.0818|1.0917|1.1507|1.1703|1.2588|1.308|1.3474|1.3277|1.2982|1.1703|1.2785|1.2293|1.2588|
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP|4.6952|4.5367|4.4083|4.3933|4.4536|4.4008|4.3706|4.4083|4.4687|4.5518|4.4989|4.5291|4.4536|4.3329|4.2876|4.2725|4.3027|4.3329|4.2347|4.0536|3.895|3.9177|3.8422|3.8271|3.9479|4.0309|4.0611|4.0687|4.0385|4.0234|3.9403|3.88|3.7743|3.7743|3.6988|3.6252|3.655|3.6475|3.6029|3.6103|3.7592|3.8411|3.8634|3.8932|3.8038|3.8187|3.8411|3.8038|3.8113|3.8783|3.8187|3.7741|3.7666|3.7741|3.6698|3.6996|3.6922|3.7368||3.6847|3.5954|3.5507|3.5359|3.3349|3.2455|3.2381|3.253|3.253|3.2753|3.4391|3.3646|3.4019|3.4093|3.3646|3.2083|3.0892|3.2232|3.2604|3.1488|3.1339|3.1413|3.052|2.8287|2.8436|2.784|2.65||2.5979|2.583|2.5458|2.5533|2.5607||2.4937|2.4863|2.5235|2.5384|2.5086|2.5309|2.5012|2.4863|2.3969||2.3523|2.3672|2.3597|2.3225|2.3225|2.4044|2.3374|2.3672|2.3895|2.3821|2.3597|2.3672|2.3374|2.3746|2.4267|2.4714|2.4714|2.5086|2.5309|2.5309|2.4937|2.4863|2.4044|2.3824|2.3824|2.3317|2.2086|2.2882|2.2376|2.252|2.2882|2.31|||2.252|2.2376|2.281|2.2231|2.2158|2.2303|2.2376|2.1941|2.2086|2.1869|2.2014|2.2014|2.1724|2.1145|2.0855|2.1145|2.1869|2.1|2.0927|2.0855|2.071|2.0565|2.0565|2.0348|2.0058|2.0493|2.0348|2.0348|2.0348|1.9986|2.0493|1.9986|1.9841|1.9479|1.9262||1.9841|1.9189|1.8465|1.8249|1.8112|1.7494|1.6602|1.5985|1.571|1.5299|1.5299|1.4887|1.5367|1.5299|1.5848|1.6292|1.6709|1.6849|1.6779|1.6779|1.6779|1.6779|1.6709|1.664|1.6709|1.6849|1.657|1.657|1.657|1.6431|1.6083|1.65||1.6988|1.6779|1.6918|1.9355|1.9146|1.9007|1.8937|1.9912||1.9842|1.8728|1.8659|1.8311|1.8659|1.8659|1.8589|1.8868|1.9285|1.9842|1.9842|1.9703|1.9355|1.9076||1.9076|1.9425|1.9076|1.9007|1.9076|1.9285|2.019|1.9425|1.9494|1.8589|1.8519|1.845|1.838|1.8311|1.838|1.838|1.7962|1.7754|1.7684|1.7545|1.7545|1.8032
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP|7970|7940|7920|8040|7930|7980|8070|7970|7910|7870|7990|7910|7880|7800|7820|7800|7790|7820|7800|7900|8030|8150|8190|7980|7850|8100|8330|8550|8830|8830|8920|8840|8760|8820|8790|8600|8500|8480|8670|8740|8750|8960|9000|9000|8970|8810|8800|8790|8740|8760|8820|8660|8720|8900|8860|9180|9170|9250|9160|9150||8950|9240|8980|8900|8880||8800|8750|8560|8540|8510|8430|8230|8160|8160|8150|8160|8130|8040|8070|8140||7900|7900|7980||7870|7730|7710|7660|7850|7930|8030|8120|8130|8170|8190|8170|8130|7860|7940|8060|8000|8100|8090|8070|8190|8190|8070|7980|7900|7710|7710|7740|7770|7860|7800|7560|7730|7670|7750|7890|8100|8160|8200|8180|8070|7950||8050|8000|8080|8200|8190|8320|8170|8280|8290|8320|8640|8550|8630|8750|8680|8560|8590|8720|8720|8650|8570|8580|8650|8610|8560|||8400|8370|8280|8280|8410|8380|8390|8420|8310|8350|8050|8020|7830|7710|7840||8060|8360|8880|8900|8780|8770|8720|8620|8810|8830|8870|8790|8730|8770|8700|8660|8520|8550|8560|8470|8770|8560|8390|8440|8800|8800|8740|8700|8700|8930|8910|8980|8780|8740|8750|8650|8760|8530|8390|8210|8190|8300|8200|8040|8020|8050|8060|8110|7970|7780|7790|7980|8060|7860|7910|7830|7870|7800||8060|7930|7880|7650||7520|7610|7540|7810|7800|8000|7910|8130|8130|8050|8090|8260|8180|8300|
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP|7.52|7.95|8.14|8.64|8.62|8.67|8.63|8.76|8.83|8.94|8.93|8.9|9|9.22|9.56|9.21|9.1|9.49|9.15|9.3|9.43|9.47|9.82|9.71|9.59|9.46|9.2|8.84|8.94|8.82|8.46||8.49|8.45|8.33|8.32|8|7.92|8.07|8.11|7.47|7.6|7.33|7.55|7.61|7.62|7.38|7.86||8|8.26|8.29|8.17|7.47|7.41|6.95|6.81|6.91|6.63|6.84|6.51|6.6|6.91|6.68|6.72|6.83|6.96||7.51|7.73|7.88|7.86|7.57|7.78|7.87|8|7.78|7.89|7.9|7.68|7.93|8.11|8.03|8.09|8.03|8.41||8.75|8.84|8.95|8.82|8.87|8.95|8.9|8.83|9.16|9.18|9.71|9.31|9.68|9.33|||8.73||8.95|9|9.5|9.62|9.21|9.01|8.64|8.58|8.67|8.88|8.59|8.5|8.9|9.03|9.02|8.77|8.72|8.81|9|8.92|9.3|9.73|9.6|9.5|9.71|9.7|9.98|10|10.34|10.42|10.68|10.4|10.36|10.4|10.8|11.62|11|10.92|10.76|10.66|10.86|11.14|12.34|12.54|10.94|9.65|9.64|9.96|9.88||||9.9|9.62|9.68|10.02|10.26|9.42|9.48|10.02|10.3|10|9.65|9.69|9.55|9.2||9.61|9.46|9.01|||8.64|8.33|8.17|8.18|8.46|8.83|9.01|9.3|9.44|9.52|9.03|8.49|8.5|8.57|8.26|8.1|7.57|7.4|7.45|7.18|7.66|7.84|7.81|7.9|8.09|8.55|8.5|9.64|9.29|8.87|9.08|8.84|9.02|8.61|9.06|8|8.45|7.65|7.21|7|7.18|8.15|8.58|8.54|8.51|9.23|9.49|9.69|10.04|10.2|10.52|10.42|9.9|9.9|10.2|10.9|10.82|10.28||10|9.73|9.32|9.29|9.1|8.97|8.55|9.15|9.15|9.25|9.45|9.9|9.91|10.02|10.18|
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP|1.83|1.85|1.87|1.88|1.87|1.88|1.86|1.87|1.87|1.88|1.89|1.87|1.86|1.83|1.82|1.83|1.81|1.83|1.82|1.8|1.89|1.89|1.88|1.86|1.88|1.9|1.89|2.01|2.05||2.09|2.11|1.99|1.97|1.95|1.94|1.91|1.91|1.97|1.95|1.92|1.88|1.88||1.89|1.85|1.85|1.88|1.87|1.9|1.92|1.9|1.92|1.94|1.94|1.92|1.87|1.86|1.86|1.89|1.9||1.88|1.91|1.87|1.87|1.86|1.84|1.82|1.81|1.81|1.9|1.93|1.89|1.88|1.85|1.83|1.8|1.8|1.86|1.91|1.9|1.94||1.99|2.03||2.07|2.06|2.06|2.05|||2.14|2.15|2.18|2.19|2.22|2.18|2.26|2.26|2.25|2.27|2.26|2.23|2.21|2.12|2.09|2.07|2.02|2.02|2.1|2.15|2.14|2.11|2.09|2.07|2.08|2.07|2.1|2.06|2.09|2.12|2.17|2.12|2.15|2.15|2.1|2.1|2.08|2.09|2.13|2.06|1.96|1.97|2.01|2.05|2.1|2.18|2.17|2.12|2.13|2.16|2.16|2.22|2.22||2.28|2.28||2.21|2.22|2.21|2.05|1.99|||1.94|1.87|1.79|1.75|1.78|1.82|1.78|1.73|1.71|1.71|1.7|1.72|1.7|1.77||1.78|1.76|1.76|1.82||1.82|1.84|1.84|1.85|1.86|1.87|1.92|1.95|1.95|1.92|2|1.95|1.96|1.95|1.95|1.86|1.74|1.68|1.7||1.7|1.69|1.63|1.6|1.58||1.62|1.65|1.62|1.63|1.61|1.53|1.59|1.6|1.57|1.67|1.66|1.98|2.35|2.34|2.32|2.32|2.33|2.34||2.33|2.36|2.48|2.44|2.39|2.42|2.4|2.39|2.44||2.48|2.49|2.52|2.5|2.44|2.48|2.52|2.64|2.72|2.65|2.73|2.7|2.72|2.74|2.7||2.75|2.68|2.78|2.81
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP|24550|24550|24900|25100|24100|24300|24300|24300|23650|23800|24050|23800|24050|24300|25450|25800|25850|26450|25950|25750|27200|26200|26300|23600|23400|23100|21150|21350|20900|20550|20750|18650|18950|18310|17870|17570|17240|17700|18050|18650|18960|19120|18660|18340|18090|17770|17440|17590|17440|17760|17150|17100|17320|17170|16960|17450|17060|16800|16440|16660|16760|16550|16660|16350|16640|16880|16650|16610|16470|16580|16810|16910|16200|15390|14910|15080|14770|14890|15080|15150|15350|15410|15280|15150|15450|15640|15650|15560|15880|16020|15810|16110|16360|16100|16600|16560|17120|17600|17530|18200|16950|16550|15170|14710|15200|15170|15350|16020|16000|15430|15560|15120|13240|11760|11710|11570|11470|11100|10300|10400|10450|10680|10910|11160|11250|11490|11470|11390|11470|11720|11680|11660|12220|11850|11650|12020|11950|12240|12210|12060|12150|11890|12170|12610|12300|11680|11440|12330|12310|12140|12020|12110|12450|12300|12260|||11950|11900|11850|12050|12050|12000|12000|12050|11750|11700|11000|11000|10450|10200|10400||10500|10950|11050|10750|11000|11500|11350|11500|11750|11900|12300|11850|11650|11900|12100|11850|11600|11900|12200|12250|12650|12200|12300|12150|12650|12550|12600|12400|12700|12900|12800|13100|12550|12450|12550|12150|12200|12000|11500|11250|11150|11250|11300|11300|11050|11700|12100|12000|11900|11500|11500|11750|11800|11600|11750|11500|11700|11650|12500|12400|11950|11750|11900||11250|11500|11550|11750|12000|12650|12950|13350|13700|13600|13700|13950|13800|14200|14050
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP|141100|140800|139900|138800|138600|137800|133800|135000|136500|140900|146900|142800|148200|139100|136600|140000|135700|134600|127700|131000|130900|128100|122000|119800|117400|127500|123200|121800|118300|120900|124100|124100|129700|128700|125900|124700|121200|126000|127000|131100|129000|126500|138200|140300|136800|134100|137100|138000|136100|138400|136800|134000|135800|133900|133700|131200|131800|122300|122100|121000||119900|120100|113300|111700|110800||112600|111100|113600|114300|112400|115200|118800|112500|110000|97000|97000|99500|97900|97700|100400|100900|98000|102400|98500||98900|98000|97900|97200|97700|95800|97300|101600|96100|95600|90600|88900|88400|84200|83000|83400|86700|82800|75700|70900|70100|68800|68700|68600|68000|68600|68600|67800|69900|67000|70600|68800|68500|69900|70300|71600|72500|73100|74200|75000|73400|73600||73000|72000|72600|73800|73800|74900|74500|75100|75000|73600|73900|73400|73800|75500|76100|76300|75500|76700|76800|76200|74500|74200|75000|75600|76600|77400||71900|70500|67000|66900|67200|66500|67800|66900|66600|66300|65100|67600|68100|67000|67700||68400|68600|69100|67200|67400|68100|67600|67500|66600|67000|68100|68400|67700|66900|66900|66600|66200|67200|66700|66200|66700|65000|63200|63100|64900|65200|63700|63800|65000|64900|64100|63600|61500|60500|63600|61700|62500|61900|60900|59900|60100|60600|60800|59800|59500|59700|59500|60000|59500|57100|56800|57900|57700|57200|56200|55300|55200|55000||58800|59400|59100|56800||55000|55100|55700|56300|56700|60000|59800|61800|61900|61300|62300|63300|62700|64500|
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP|0.455|0.45|0.445|0.435|0.44|0.445|0.445|0.45|0.45|0.455|0.455|0.455|0.465|0.465|0.465|0.46|0.47|0.48|0.485|0.49|0.485|0.495|0.485|0.475|0.47|0.455|0.45|0.455|0.455|0.455|0.455||0.47|0.475|0.475|0.48|0.475|0.475|0.475|0.48|0.48|0.475|0.48|0.465|0.465|0.465|0.45|0.46||0.47|0.48|0.49|0.495|0.48|0.48|0.48|0.485|0.485|0.475|0.48|0.475|0.475|0.455|0.45|0.45|0.46|0.47||0.475|0.495|0.5|0.5|0.51|0.51|0.51|0.51|0.5|0.51|0.51|0.51|0.51|0.51|0.51|0.5|0.495|0.5||0.495|0.495|0.5|0.5|0.5|0.51|0.52|0.52|0.52|0.52|0.53|0.52|0.52|0.51|||0.495||0.51|0.5|0.5|0.49|0.49|0.51|0.51|0.51|0.53|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.54|0.54|0.56|0.55|0.52|0.52|0.51|0.52|0.51|0.53|0.54|0.54|0.55|0.53|0.5|0.54|0.54|0.55|0.55|0.55|0.55|0.55|0.54|0.56|0.58|0.58|0.57|0.57|0.57|0.58|0.57||||0.56|0.56|0.56|0.56|0.57|0.55|0.55|0.55|0.57|0.57|0.57|0.58|0.57|0.54||0.54|0.54|0.55|||0.55|0.56|0.55|0.54|0.57|0.55|0.54|0.57|0.58|0.56|0.54|0.52|0.51|0.53|0.53|0.53|0.55|0.54|0.5|0.48|0.49|0.475|0.46|0.45|0.46|0.475|0.485|0.49|0.51|0.48|0.42|0.405|0.42|0.4|0.395|0.385|0.38|0.38|0.37|0.365|0.375|0.39|0.395|0.405|0.42|0.44|0.43|0.43|0.435|0.42|0.43|0.42|0.42|0.42|0.42|0.42|0.425|0.43||0.405|0.4|0.395|0.415|0.425|0.43|0.43|0.43|0.43|0.44|0.45|0.45|0.485|0.485|0.5|
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP|13.2567|13.4461|12.8082|12.9178|13.3564|13.7052|13.7052|13.6753|14.1438|14.0142|14.084|14.4628|13.6953|13.9146|14.6123|14.1139|13.9245|13.5856|13.6554|14.0641|14.3033|14.702|14.4129|13.8249|13.157|13.1471|13.6853|13.3065|13.2268|12.5391|12.8181|13.8348|13.2069|12.9677|12.9577|12.9278|12.6786|11.8812|11.8613|11.7118|11.5622|11.6619||||11.024|10.6552|10.4559|9.9176|9.9176|9.9675|10.2366|10.8546|10.8546|10.6652|10.8047|11.4127|11.2433|11.1436|10.9742|10.8147|10.9742|10.8047|10.0472|9.9675|9.8777|9.3395|8.6418|8.572|8.5421|8.5222|8.5222||8.7215|8.9308|8.7215|8.4723|8.7415|8.5222|8.7415|9.2697|8.9906|8.9308|9.1202|8.7215|9.4591||9.9774|10.3462|10.6751|11.2632|11.6918||11.7317|11.6918|11.941|12.2201|12.4394|12.3397|12.3596|12.5191|12.3198|12.26|12.0606|11.931|11.5323|11.2931|11.1436|11.4626|11.0738|11.0838|11.5921|11.8413|12.0905|12.1902|11.7118|11.7616|11.8314|11.941|11.7815|12.4892|12.3696|13.0873|13.7551|13.2766|13.0374|12.26|11.9609|12.1304|11.8114|11.3031|10.6951|10.8645|10.8147|11.024|11.2034|10.3362|9.1202|9.3694|8.8511||||||9.1601|9.8478|9.9575|9.5688|10.5356|11.1037|11.6719|11.931|12.7484|12.6188|12.6188|13.1969|13.5557|12.858|12.6886|12.569|12.1603|11.8214|11.2832|11.6121|12.2998|12.559|12.4194|13.2069|14.3631|14.5624|15.0708|14.9412|14.5226|14.3731|15.1306|15.4695|15.1406|15.5592|14.9711|14.8116|14.4528|14.3432|14.2136|14.702|14.9213|14.8415|14.5724|14.1538|14.0342|14.4628|14.7718|15.001|14.8415|14.692|14.383|14.702|13.9843|13.9046|14.1538|14.3033|13.8548|13.5159|12.6188|13.5358|14.1239|14.0043|13.7351|13.8847|13.7351|13.5159|13.466|12.9078|12.0606|11.8912|11.4327|11.2732|11.5722|11.5523|11.5323|11.5921|11.8015|11.4725|11.323|11.3729|11.3131|11.2233|10.5555|9.9425|10.0273|10.0273|10.2266|9.9276|9.7382|9.6036|9.5588|9.5139|9.0554|8.6019|8.7215|8.7315|8.7664|8.6468|8.2979|8.1683|8.0188|8.3428|8.7165|8.7963|8.3776|8.5521|8.881
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP|29900|29800|29050|29350|29950|29400|29450|29750|29400|28500||28800|28350|28000|27300|27550|27250|26600|26550|26450|26250|26000|25800|25800|25400|25750|26700|26950|27000|26950|27150|27250|27950|28100|27000|27000|26500|26300|26400|27100|27650|28050|27550|27400|27400|27550|27750|28050|28750|29100|29350|29600|30000|30000|30400|30800|30750|31700|31850|31650||31550|31200|31300|31250|32150||32500|32500|32900|32700|32500|32900|33100|32850|32200|31550|31500|31700|31600|32050|31600||32100|30800|30350||30150|30600|29650|28850|29550|30300|30650|30150|||||30360|30260|30540|30840|30800|31460|31960|31920|31640|31420|31040|31020|31040|30860|30920|31200|31140|31280|31460|31720|31240|30860|31240|32020|32500|32500|32620|32200|31700|31900||32100|32600|33160|33200|32920|33100|33380|33700|34300|34500|33440|33580|33720|33360|33180|33340|33260|33580|32780|32320|32060|31960|31780|31980|32060|||32100|31300|31400|31300|31200|30800|30800|31000|31200|30600|30000|30400|30500|30100|30500||31000|31700|31700|31500|31600|31000|29000|28900|29000|28700|29000|29100|29000|28700|28300|28200|27800|28000|28200|28100|27900|27400|27100|27100|27600|27800|27500|27300|27500|27600|27800|27800|26900|27400|27000|26600|26800|26700|26600|25900|25700|25800|25600|25800|25700|25500|25300|25100|25400|25900|26300|26900|27100|26800|27200|27000|27400|27800||28400|28500|28500|28200||28500|28600|28200|29100|29600|30600|30200|30600|30200|29900|29100|29200|29300|29800|
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP|7601.8999|7534.2002|7576.5|7644.2002|7822|7915.1001|7703.5|7635.7998|7576.5|7712||7999.7998|7872.7998|7762.7998|7644.2002|7661.2002|7678.1001|7635.7998|7618.7998|7644.2002|7593.3999|7432.6001|7364.8999|7195.6001|7999.7998|11343.5996|11445.2002|11716.0996|11809.2002|11504.5|12232.5|12528.7998|12537.2002|12731.9004|12097|11817.7002|11639.9004|11631.4004|11597.5996|11775.2998|11919.2998|12054.7002|12020.7998|12020.7998|12139.4004|12114|12003.9004|12063.2002|12164.7998|12164.7998|12097|12139.4004|12266.2998|12147.7998|12147.7998|12266.2998|12198.5996|12283.2998|12240.9004|12384.9004||12257.9004|12300.2002|12317.0996|12240.9004|12545.7002||12511.7998|12621.9004|12647.2998|12545.7002|12503.4004|12427.2002|12427.2002|12317.0996|12114|12215.5|12291.7002|12401.7998|12384.9004|12452.5996|12410.2002||12232.5|12164.7998|12190.0996||12173.2002|12114|12114|12097|12097|12105.5|12334.0996|12545.7002|12782.7002|12833.5|12977.4004|12410.2002|12359.5|12308.7002|12562.5996|12926.5996|12621.9004|12545.7002|12232.5|12130.9004|12046.2002|11953.0996|11851.5|11843.0996|11707.5996|11716.0996|11800.7002|12088.5996|12173.2002|12063.2002|11766.9004|11733|11893.9004|11893.9004|12215.5|12486.4004|12825.0996|12825.0996|13053.5996|13002.7998|12892.7998|12765.7998||12926.5996|12757.2998|13028.2002|13544.5996|13426.0996|13773.2002|13527.7002|13476.9004|13967.9004|13180.5996|13206|12952|12977.4004|13400.7002|13383.7998|13095.9004|12952|13214.5|12918.2002|12664.2002|12478|12638.7998|12715|12655.7002|12655.7002|||12528.7998|12274.7998|12486.4004|12528.7998|12232.5|12190.0996|12317.0996|12274.7998|12274.7998|12825.0996|12740.4004|12782.7002|12147.7998|11978.5|12401.7998||12317.0996|12232.5|11936.2002|11851.5|11893.9004|12274.7998|12105.5|12147.7998|12528.7998|12444.0996|12571.0996|12486.4004|12359.5|12020.7998|11851.5|11893.9004|12105.5|12190.0996|12359.5|12232.5|12147.7998|11978.5|11766.9004|11724.5996|12147.7998|12020.7998|11893.9004|11809.2002|11809.2002|12528.7998|12698.0996|12825.0996|12655.7002|12401.7998|12486.4004|12190.0996|12274.7998|12317.0996|12274.7998|12274.7998|12190.0996|11978.5|12020.7998|11936.2002|11724.5996|11978.5|11809.2002|11978.5|12105.5|12190.0996|12317.0996|12274.7998|12063.2002|11470.5996|11343.5996|10920.2998|11301.2998|11174.2998||11851.5|11936.2002|11766.9004|12274.7998||11851.5|12105.5|11851.5|12190.0996|12401.7998|13036.7002|13502.2998|14137.2002|14391.0996|14348.7998|14433.5|14645.0996|14560.5|15237.7002|
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP|19450|19320|19610|19910|19560|19550|20000|19550|19620|19640||19650|19840|19960|20350|20350|20850|21100|21050|21550|21900|22350|22100|20500|20250|21100|21100|21350|21850|22200|22500|20700|20750|20400|20100|19480|19130|19790|21050|21450|21450|21300|20700|21150|21150|21000|20550|20700|20650|20950|21250|21800|21600|21500|21450|22000|21450|21650|21050|21350|21800|21500|21700|21400|21800|22350|22400|22050|21850|21850|21950|22200|21450|20800|20600|20600|20000|20300|20400|20450|20550|21200||20950|21100|21050|21450|21350|21300|21300|21000|21300|21550|21100|21500|21650|21750|21900|21900|21700|22100|21800|21950|20650|20350|20250|20650|21650|21300|20650|21000|21150|21700|21500|19970|19900|20150|18290|16990|17200|16900|17030|17070|17510|17600|17960|17650|17840|17970||18150|18000|18420|18250|18160|18560|18430|18160|18030|17870|18130|17630|17900|18160|18300|17740|17620|17800|17880|17700|17620|17870|17700|17500|17520|||17100|16800|16800|16900|17250|17250|17100|17400|17050|17150|16350|16250|15500|15200|15200||15650|16550|17450|16750|16850|17050|16600|16700|17050|17250|17650|17650|17100|16950|17050|16750|17000|17400|17550|17550|18050|17550|17250|17150|17900|18100|17900|17700|17950|18350|18350|18550|18200|18000|17500|16900|17200|17350|15600|15200|15750|16000|15800|15800|15550|16250|16000|15700|15550|15000|15150|15500|15650|15300|15100|14800|15000|15050||15850|15700|15550|15650||15000|15300|15450|15750|16150|16850|17150|17950|18150|17950|18100|18550|18350|18650|
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP|304.2|300.3|296.3|299.75|306.45|304.95|297.8|298.85|303.4|295.1||291.6|298.05|298.05|301.25|288.9|308|307.35|305.1|312|267.25|255.05|250.35|250.6|246.45|243.15|242.6|241|240.4|237.1|238|242.6|242.55|240.95|248.75|245.8|246.1|247.4|252.2|252|239.1|236.3|237||236.1|235.1|230.6|232|236.7|231.45|227.65|227.9|227.3|225.55|222.5|224.5|219.4|213.6|215|215.65|208.3|207.6|208.25|206.15|197|168.7|166.3|167.6|166.8|166.3|162.1|161.2|159.55|171|171|171.3|170.65|172.3|177.1|176.5|177.35|177|178.2|178.45|177.8|178.85||179.55|177.25|176.75|177.1|177.15|176.9|178.1|178.05|178|177.3||177.45|179.45|180.3|182||178.15|173.6||170.5|167.85||165.25|165|174.7|177.1|178.2|180.5|180.6|181|185.75|184.4|188|189.95|192.1|198.4|201.1|198.25||198.5|198.7|196.8|195.1|195|195.15|192.55|196.65|201.25|205.05|206.35|207.2|207.2|208.95|209.7|211.1|210|208.5|205|205.1|207.7|206.25|208.1|208.15|211|210.1|207.15||215.55|219|215.15|215|218.1|219|217.35|219.75|220|219|218.95|219.3|219|216.5|218.7|218.4|220.1|216.25|216|215.45|216.2|216.05|206.5|207.2|219.3|226|235|235.85|228.9|232.5|229.05|229|222.2|222.3|233.65|236.75|237|240.15|231.15|231.5|232.05|233.45|222.55|221.05|221.15|220.15|220.45|216.05|220.1|223.8|226.7|228.85|225|220.3|217.3|220.7||221.55|220.7|216.1|216.3|215.3|214.25|216.8|218.1||217.65|218.5|217.1|217.25|218.05|218.55|219.05|216.5|216.15|217.95|217.6|221.6|222.1|220.6||218.4|213.5|208.75|211|211.6|215.1|212.8|228.65|233.25|233.9|232.55|228.25|231.4|238.55|239.25|243.35|244
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP|8.9655|9.1236|8.8936|9.0877|9.0661|9.3393|9.2746|9.3393|9.7419|9.4759|10.0008|10.2093|9.9432|10.0655|10.5903|10.5903|10.6478|10.9714|11.0433|11.2014|10.9282|10.8491|10.8348|10.7197|10.4968|10.4968|10.691|10.8923|11.0504|11.0361|11.2014|11.6112|11.4746|11.6759|11.8916|11.6472|11.4962|11.2518|11.4027|11.0001|11.3093|11.0361||||10.7557|10.6838|10.504|10.087|10.1877|10.3243|10.54|11.0145|10.2452|10.0798|10.3315|11.1583|11.489|11.4243|11.7191|11.2949|10.8348|10.1805|10.0439|9.6916|9.7779|9.4112|8.8576|8.8504|9.0374|8.7641|8.7785||8.8432|8.8792|8.4119|8.1315|8.4262|8.153|7.9805|8.6419|8.836|8.9079|9.174|8.836|9.4328||9.5622|9.9217|9.9289|10.3243|10.2524||10.1014|10.087|10.2093|10.1086|10.1877|10.3315|10.6838|10.3459|9.5191|9.3537|9.3968|9.6125|9.555|9.3177|9.6772|10.0727|9.857|9.9217|10.4321|10.6766|10.389|10.1517|10.123|10.2596|10.806|10.9282|10.806|11.2518|11.64|11.6831|11.7622|11.9204|12.2152|12.1576|11.7119|12.2224|12.74|12.6034|11.791|12.3086|12.2942|12.6537|13.272|12.2224|11.6472|11.2518|10.4753||||||10.0008|10.7772|11.5034|11.0289|11.0361|11.3237|11.7335|11.4962|11.489|11.5897|11.7766|12.3949|13.5884|13.4805|13.3727|13.3367|12.8622|12.1361|11.5034|11.6975|11.9995|11.9707|10.9714|11.3237|12.4668|13.0348|13.5309|13.5237|13.61|13.6315|13.4518|14.8322|14.3792|14.9904|14.1923|13.6243|13.4805|12.9773|13.3008|13.3727|13.84|13.6531|12.9629|12.7975|13.1211|12.7616|12.5818|12.9773|12.8694|12.1864|12.1864|11.3237|12.2942|13.3008|13.3655|12.1001|13.4446|14.9328|16.5865|17.6146|15.9538|13.8616|13.6243|12.3302|11.9779|10.3962|10.6478|10.3099|10.087|10.3171|10.3243|9.9361|9.9001|9.9576|9.9504|9.5766|10.1446|10.3315|10.4897|10.4465|10.0655|8.6994|8.8073|8.5197|8.3687|7.7537|7.91|8.1351|7.5286|7.5911|7.2409|7.0658|6.8532|6.6969|6.7407|6.6281|6.303|5.6677|5.5351|5.3575|5.1599|5.24|5.0674|5.0524|4.7322|4.8923|5.1199
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP|317.76|316.07|319.46|319.46|319.46|314.37|316.07|322.86||322.86|324.56|322.86|319.46|312.67|312.67|322.86|329.66|329.66|333.06|331.36|351.75|372.14|384.04|402.73|404.43|404.43|416.32|414.62|412.92||419.72|423.12|418.02|401.03|399.33|397.63|411.23|416.32|421.42|416.32|416.32|424.82||||423.12|429.07|446.06|441.81|446.06|446.06|424.82|424.82|433.32|441.81|421.42|406.13|418.02|401.03|378.94|339.86|304.17|||310.97|322.86|322.86|331.36|333.06|336.46|338.16|322.86|336.46||351.75|375.54|382.34|387.44|401.03|424.82|416.32|433.32|450.31|450.31|463.05|488.54||497.04|471.55|454.56||||||450.31|433.32|429.07|433.32|406.13|401.03|397.63||406.13|412.92|429.07|437.56|433.32|437.56|437.56|437.56|433.32|433.32|||424.82|429.07|437.56|437.56|467.3|467.3|471.55|471.55|484.29|480.05|492.79|514.03|531.02|535.27|531.02|526.78|522.53|531.02|531.02|535.27|548.02|569.26|565.01|565.01|582|590.5|586.25|586.25|607.49|607.49|607.49|615.99|599|590.5|586.25|582|577.75|577.75|569.26|565.01|560.76||569.26|556.51|556.51|577.75|573.51|573.51|569.26|556.51|577.75|620.24|637.23|654.22|679.71|679.71|679.71|679.71|683.96|679.71|688.21|688.21|696.7|696.7|683.96|679.71|679.71|683.96|675.46|662.72|688.21|692.46|692.46|683.96|692.46|726.44|756.18|760.43|764.68|764.68|751.93|747.68|781.67|781.67|777.42|773.17|777.42|785.92|773.17|773.17|777.42|781.67|790.16|777.42|794.41|790.16|764.68|760.43|768.92|764.68|773.17|773.17|764.68|764.68|768.92|760.43|760.43|768.92|751.93|730.69|743.43|768.92|777.42|768.92|773.17|781.67|785.92|790.16|790.16|790.16|785.92|781.67|773.17|785.92|790.16|794.41|807.16|862.38|853.89|866.63|900.62|921.86|904.87|909.11|887.87|879.38|870.88
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP|45.5|44|43.5|44.5|44.65|44.85|44.75|45|45.5|46.15||46.8|48|47.8|47.2|47|47.65|47.6|47.5|47.7|47.8|48.05|47.7|48.1|48.05|48.1|49.55|49.55|49.5|49.55|49.65|49.5|49.85|49.8|50.3|50.4|50.1|49.25|49.2|49.8|51.3|51|50|48.3|48.05|48.1|50.6|56|54.2|53.4|53|54|52.5|48.1|48|47.75|48.15|49.75||49.4|48.3|47.5|46.25|46|45.25|47.3|47.45|46.15|45.6|46|46.2|44.75|45.7|46.5|47.1|48.25|48.9|49.8|50|50.3|49.65|48.55|46.8|46.9||47.7||48.4|48.65|49.7|49.95|53.1|53.1|52|52.25|52.7|52.75|53.1|53.25|53.7|53.65|||53.3|53.2|52.65|53.85|55.5|55.8|55.3|55|54.05|53.15|52.75|52|52.25|52.4|51.85|51.5|51.4|51.8|51.7|52.1|51.6|51.75|51.5|51.25|51.3|50.9|51.5|51|50.8|50.65|51.4|50.7|50.2|50.5|50.45|50.2|50.5|50.2|50.05|47.24|49.2|48.98|48.3|47.54|47.24|47.12|47.34|47.02|46.54|47.08|47.68|46.96|47.54|46.46|45.4|43.68|43.4|42.3|42.6|43.2|43.3|43.52|44.74|44.04||43.26|42.9|42.1|41.2|40.86|40.6|40.6|40.52||41.04|41.5|41.4|41.58|41.58|40.2|40.56|41.38|41.02|40.4|40.84|40.62|41.1|40.82|40.98|39.8|40.78|38.3|37.62|38.66|38.34|35.94|35.88|35.4|35.3|34.04|34.04|34.7|34.62|34.9||33.1|34.32|34.18|34.2|33.66|33.38|33.34||33.2|32.68|32.9|31.66|30.34|30.2|30.08|29.84|30.48|30.6|30.76|31.12|30.52|30.6|31.28|31.6|32.6|32.58|32.32|31.82|30.74|31.02|31.02|31.14|31.2|31.14|32.1|32.52|32.44|32.24|32.22|32.56|33.56|33.72|34|34.56
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP|48.4296|48.4775|44.7662|44.5168|45.1881|45.8594|44.1332|45.2457|46.9143|45.3799|44.9388|46.2622|43.999|44.5935|46.1279|47.0102|47.7007|46.032|46.5883|47.5856|46.3965|45.5525|43.5962|43.2509|43.2701|43.2701|42.829|40.9302|39.5684|37.5161|38.36|39.5684|37.4202|35.6748|35.5981|34.524|34.8693|34.7542|34.9076|33.239|33.2965|33.9103||||32.2992|31.3593|30.4962|28.8659|29.0385|28.559|28.9043|30.0743|29.5756|29.2687|29.4413|30.3812|30.8031|30.0359|30.7648|30.2085|30.1702|29.4222|29.0194|28.4823|28.0028|27.0822|26.0656|25.4711|25.3368|25.6437|25.682||26.6794|27.4658|26.0848|25.6053|27.274|25.893|26.0465|26.4492|25.2409|24.9532|25.4519|24.1668|25.1642||25.9889|26.526|26.8328|27.8877|28.8276||27.7918|27.5233|27.3507|27.3315|27.9069|28.3864|28.5399|28.3777|28.3955|28.1994|26.9873|26.8982|25.5969|24.2244|24.4205|24.8483|24.2244|25.0622|25.8465|25.9356|25.9178|25.5256|25.1335|25.5791|27.1121|26.613|26.5595|28.1103|27.7538|27.8786|28.6272|28.3777|27.8964|26.6486|26.6308|27.8607|28.1994|27.9855|27.7894|28.0746|28.7163|28.1816|27.4151|26.4347|25.3296|26.3812|25.49||||||25.187|26.4525|26.3456|24.3135|26.5417|28.6629|29.5185|28.5559|29.4115|28.449|29.8393|30.6771|31.301|30.3384|30.285|28.9659|26.8982|26.7377|25.4009|26.4169|27.219|27.6112|26.6664|28.8233|31.8714|33.4222|32.2101|32.1031|31.4792|31.4079|29.9997|29.7858|28.9124|28.0212|27.0586|26.506|25.8465|25.4187|25.383|25.3296|26.9338|27.0586|25.793|24.5096|25.3652|25.2939|25.5613|25.8108|25.7217|24.67|23.9748|24.5987|23.5649|23.7075|23.8857|23.5114|22.5132|22.0319|21.4258|22.8162|23.4223|22.0141|20.9624|19.3403|19.3225|19.2512|19.6433|19.1621|19.0016|18.7164|18.1995|18.1282|17.3439|17.2458|17.2993|17.0676|17.3261|16.7111|16.6754|16.925|16.9606|16.5328|16.5239|16.3724|16.3724|16.7289|17.1924|17.2458|17.1567|16.8537|15.9446|15.5792|15.196|14.7771|15.392|15.9803|15.9803|15.9803|16.2209|15.8287|15.3742|15.6327|15.5525|15.597|14.9553|15.5435|15.597
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199|198|200|214||228|222|208||||||210|206|206|206|202|200|195||206|208|214|222|224|228|228|222|230|226|||212|220|236|238|248|244|214|230|246|264|282|302|324||||||||||||348|346|340|354|366|364|362|352|338|332|336|336|334|312|310|300|300||298|292|290|294|286|288|284|284|304|326|350|354|372|364|360|356|352|352|362|366|368|360|356|356|360|362|358|358|360|366|372|354|366|382|404|396|398|422|440|446|456|458|460|462|464|466|466|468|450|468|470|466|470|474|464|464|466|470|472|470|464|474|464|462|460|458|458|454|460|482|494|494|494|496|496|498|500|500|498|496|492|500|510|510|505|525|510|530|560|565|555|565|555|540|535
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP|2239|2245.5|2290.75|2366.6001|2367.8|2307|2260.8501|2286.3|2330.1499|2245.05||2202.05|2310.1499|2315|2385.3999|2385|2400|2417.5|2373|2406|2425.3999|2430|2420|2447|2480|2429.25|2402.3|2418.05|2365|2363|2391.5|2406|2395.5|2450|2455|2422|2370|2351.05|2088.3501|2050.6001|2025.1|2065|2066.1001||2074.1001|2054.3501|2003.05|1992.4|2051|2043|2018.15|2034.1|2065|2047.95|2032.55|1991.15|1942|1911.05|1939.85|1885.45|1885.45|1920|1912.15|1921|1915|1898.95|2005.4|2078|2040.05|1940|1900.05|1870|1820.2|1845.05|1813.8|1780|1765|1821.75|1735.25|1702|1691.2|1691.95|1694.25|1628.25|1525.05|1511.95||1410|1390|1391|1390.95|1396|1381.75|1401.05|1425|1408.95|1398.25||1425|1425.1|1421.4|1433||1414.3|1409.6||1431.9|1434.65||1377.05|1371|1360|1372.05|1381.1|1392|1376|1357|1391|1375.95|1387.55|1381.25|1419.95|1413.1|1416|1427.2||1428.05|1426.85|1423.05|1371.5|1380.6|1418|1454|1456.85|1465|1481.85|1509.1|1497.05|1493.7|1481.1|1490.15|1504.05|1499|1515|1528.45|1537.25|1538.95|1509.05|1518|1497.6|1496.1|1491.1|1500.05||1574|1581.8|1600|1610|1600|1606|1622|1634.45|1640.65|1630.55|1624.05|1596.2|1668|1654.45|1618.9|1601.25|1621.05|1619.2|1632.55|1618.05|1606.95|1595.5|1556.1|1511.3|1646.9|1697|1750.5|1753.15|1807.15|1806|1826.35|1831.05|1803|1805|1842.8|1842.3|1870|1882.55|1838.05|1845.25|1863.1|1910|1776.05|1731.35|1706.4|1700|1689.05|1676|1695.45|1710|1671.05|1720|1701.65|1685|1666.05|1495.05||1582.3|1509|1504.05|1522|1545|1522.25|1503.75|1485.05||1485|1510.15|1504|1495|1480.95|1483.15|1483.3|1485.05|1472.45|1515.5|1532.2|1547|1561|1577||1544.05|1548.7|1512.95|1515|1511|1535|1487.75|1530|1552.1|1565.05|1631.15|1545|1573.6|1389|1371|1376.25|1377.9
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP|3.8|3.93|4.08|3.92|3.89|3.98|3.95|4.05|4.05|4.17|4.22|4.29|4.5|4.54|4.34|4.13|4.38|4.44|4.29|4.44|4.54|4.46|4.06|3.89|3.82|3.83|3.68|3.82|3.81|3.64|3.78||3.83|3.87|3.8|3.81|3.74|3.59|3.63|3.76|3.75|3.67|3.65|3.66|3.72|3.76|3.68|3.62||3.73|3.9|4.34|4.54|4.53|4.37|4.31|4.23|4.32|4.32|4.44|4.4|4.4|4.3|4.28|4.19|4.4|4.5||4.56|4.85|4.98|4.87|4.75|4.78|5.08|5.08|5.03|5.16|5.18|5.2|5.17|5.17|5.61|5.56|5.7|5.76||5.84|5.73|5.77|5.7|5.85|5.96|6.35|6.45|6.52|6.42|6.5|6.23|6.5|6.59|||6.58||6.59|6.67|6.78|6.52|6.25|6.16|6.1|6.31|6.5|6.51|6.32|6.1|6.25|6.01|6.3|6.5|6.8|6.72|7.22|7.8|8.31|8.54|8.9|8.84|8.36|8.12|8.25|8.32|8.35|8.02|8.2|7.94|7.93|7.84|7.97|8.43|7.86|7.86|7.41|7.53|7.52|7.64|7.78|7.85|8.05|8|7.98|8.38|8.41||||8.11|7.84|7.89|7.59|8|8.42|8.4|8.33|8.85|9.37|9.09|9.21|8.81|8.7||8.8|8.91|9.01|||8.64|7.99|7.51|7.42|7.88|7.7|8.02|8.07|7.85|7.74|7.66|7.5|7.33|7.46|7.77|7.04|6.95|6.7|6.27|5.5|5.74|5.96|5.8|6.07|6.34|6.92|7.11|6.85|6.69|6.1|5.98|5.36|5.26|5.3|5.1|4.56|4.55|4.46|4.05|3.9|4.03|4.4|4.13|4|4.05|4.38|4.13|4.36|4.2|4.09|4.23|4.14|4.25|4.56|4.72|4.85|5.04|5.09||5.05|5.04|5.11|5.18|5.22|4.82|4.73|4.77|5.03|4.49|4.43|4.24|4.18|4|3.95|
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP|52100|52100|51900|53600|52500|53000|54600|53500|52600|53000||53200|54100|53500|55100|56300|56400|57300|57100|58000|58600|59100|59500|57700|56400|58800|58100|59000|60100|60700|60200|59800|60000|58600|56800|55300|55300|56400|59200|60900|59800|60900|59500|59500|58800|59100|60500|58100|58200|58900|59400|58400|57300|55100|52700|53600|52600|51800|51300|52000||53100|52500|50400|48600|46600||45450|45200|44100|44500|45200|43450|42500|41550|42050|41850|42300|42350|42450|43050|43600||43250|43450|43250||43300|42800|43000|42650|43100|43700|44000|44650|44700|44650|45150|45950|46550|46350|46150|45950|45050|47050|47500|48000|49900|48200|44150|44250|43850|43200|43150|43200|43300|43200|43400|41850|42450|42150|43500|43900|44900|44900|45300|44450|44300|44850||44900|44900|45600|44250|44050|45100|44850|46300|47150|46600|46300|45800|46850|47250|47200|46450|47350|47650|47550|47400|47300|47350|47750|47900|47000|||45700|44950|45600|45100|47100|46950|46800|46350|45750|45800|45450|45000|42200|41900|41600||42250|43400|45800|44100|45000|46400|45350|45550|44700|45150|46000|45650|45100|44650|45800|45350|45650|46600|47100|47050|48200|46350|47350|48850|50600|51000|50700|50000|49950|51300|51600|51300|48750|48750|48550|46500|47250|45850|44500|43550|44900|45650|45400|46050|45650|48250|49200|49550|50000|47800|47450|48700|47250|46750|45800|44800|44150|45750||46450|44400|43650|41100||39250|41550|43400|43650|45000|46600|48250|49800|50700|48700|48350|49400|47000|46900|
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP|17990|17700|18060|18370|18150|18200|19210|18900|19200|19180|19410|19180|19600|19550|20350|20750|20700|21000|20850|20700|21900|22150|22350|21350|21250|22100|21450|21750|22050|22150|22400|21200|21500|21250|20600|20500|20200|20550|20750|21900|22400|22550|22300|22700|22550|21950|21600|21700|21450|21750|21200|21450|21850|21850|21600|22150|21400|21450|20600|20900|21250|20800|21150|20700|20700|21100||21450|21550|21100|21300|21300|20450|19540|19010|19070|18790|19080|19360|19550|19640|20200||19870|19800|19920|20650|20400|19960|19850|19740|20300|20500|20200|20650|20800|20900|21300|21450|22250|21350|20450|20300|19370|19750|19760|20050|20750|21500|20250|20050|20200|20800|20150|19960|19700|20300|17960|16710|16930|16860|17750|17900|17920|17400|17470|17300|17300|17400|17710|17380|17280|17520|17480|17430|17930|17920|18290|18370|18050|18150|17740|17900|17770|18250|17450|17520|18100|18040|17850|17450|17520|18250|18310|17710|||17100|16950|16900|17000|17250|17350|17250|17500|17600|17700|16900|17000|15300|14700|14850||15150|15900|16200|15900|16100|16500|16150|16450|16450|16600|16850|17000|16650|16650|16750|16600|16450|16600|17100|17250|17700|17450|17550|17500|18050|18000|18100|17850|18100|18700|18250|18450|17350|17150|16750|15800|16550|15850|14700|14350|14450|14950|14950|15000|14800|15800|16150|15250|14900|14650|14700|15450|15850|16300|16250|15650|15950|15850||16300|15800|15550|14900||13800|14100|14050|14550|14950|15000|15350|16050|16625|16600|16425|16450|16350|16475|
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP|5810|5750|5840|6100|6350|6320|6290|6170|6350|6530||6780|6910|6610|6110|6180|6270|6310|6010|6070|6230|5940|5750|5750|5600|6030|6200|6630|6430|5910|6040|5721.54|5922.4502|5485.6899|5389.6001|5651.6499|5468.2202|5398.3398|5206.1602|5704.0698|5721.54|5826.3599|5765.21|5773.9502|5896.2402|5843.8301|5590.5098|5983.5898|5939.9199|5712.7998|5704.0698|6114.6201|6865.8398|6865.8398|6970.6699|6795.96|7145.3701|7258.9302|7232.7202|7363.75||7363.75|7433.6299|7337.54|7346.2798|7381.2202||7512.25|7608.3301|7704.4199|7398.6899|7302.6001|7276.3999|7285.1299|7075.4902|7031.8101|7302.6001|7486.04|7669.48|7765.5698|7826.71|7765.5698||7486.04|7477.3101|7451.1001||7477.3101|7398.6899|7451.1001|7573.3901|7756.8301|7809.2402|8254.7402|8639.0801|8665.29|8918.6104|8132.4399|7940.27|7870.3901|7835.4502|8010.1499|8473.1104|8604.1396|8307.1504|7704.4199|7739.3599|8018.8901|8018.8901|8053.8301|8132.4399|8001.4199|7870.3901|8027.6201|8446.9102|8691.4902|8691.4902|8569.2002|7826.71|8577.9404|8700.2305|8927.3398|9171.9297|9608.6904|9687.2998|9652.3604|9669.8301|9748.4502|9696.04||9722.2402|9739.71|10071.6504|10351.1797|10333.71|10683.1104|10595.7598|10403.5898|10351.1797|10394.8496|10656.9102|10735.5195|11006.3096|11364.46|11495.4805|11443.0703|11556.6299|11696.3896|11792.4805|11198.4902|10726.79|10927.7002|10884.0195|10744.2598|10918.96|||11006.3096|10962.6396|11006.3096|11137.3398|10918.96|11006.3096|10962.6396|10787.9297|10744.2598|10875.29|10656.9102|10525.8799|9958.0898|9696.04|10089.1201||10176.4697|10394.8496|10394.8496|10569.5596|10962.6396|11748.7998|11748.7998|11748.7998|12316.5898|12534.9697|12491.29|12491.29|12098.21|11967.1797|11748.7998|11923.5098|12141.8896|12316.5898|12316.5898|12316.5898|12534.9697|12098.21|11792.4805|12185.5596|12666|12403.9404|12447.6201|12360.2695|13102.7598|13583.1904|13626.8701|13714.2197|13845.2402|13321.1299|12928.0498|12666|12840.7002|12622.3203|12185.5596|12141.8896|12578.6396|12316.5898|12360.2695|13015.4004|12971.7305|12884.3799|12928.0498|13277.46|13321.1299|12971.7305|13190.1104|13190.1104|13059.0801|12229.2402|12010.8604|11705.1299|11967.1797|12316.5898||13190.1104|13408.4902|13190.1104|13539.5098||13059.0801|13408.4902|12971.7305|12578.6396|12578.6396|13714.2197|13757.8896|14238.3301|14587.7305|14500.3799|15068.1699|15941.6904|15810.6602|15898.0098|
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP|13.48|13.5|13.15|13.14|13.1|13.07|12.78|13.31|13.89|13.95|13.84|13.9|13.71|14|13.72|13.66|13.79|13.71|13.61|13.78|13.8|13.61|13.55|13.09|12.88|13.05|13.03|13.2|13.26|13.13|13.4|13.78|13.86|14.1|13.91|13.9|13.2|13.01|13.03|12.92|13|12.54||||12.48|12.63|12.15|11.76|11.78|11.97|12.21|12.87|12.76|12.7|12.69|13.06|13.36|13.26|13.25|13.13|13.25|13.18|12.75|12.65|12.81|12.44|11.88|11.18|11.16|11.17|11.04||10.99|11.31|10.95|11.01|11.51|10.31|10.2|10.45|9.96|9.9|10.28|10.29|10.38||10.51|10.95|10.94|11.31|11.88||12.08|11.13|11.39|11.4|11.4|11.44|11.21|11.14|10.99|10.93|11.06|11.25|11.22|10.95|10.54|10.69|10.46|10.39|10.93|11.03|11.04|11|10.85|10.8|10.88|11.13|10.97|11.14|11.42|12.03|12.19|11.92|12.05|11.75|11.26|11.42|11.4|11.11|10.72|10.8|10.84|10.8|10.69|11.03|10.48|10|9.53||||||8.87|9.51|9.51|8.84|9.62|10.23|10.47|10.54|11.32|11.4|11.62|11.78|11.9|11.8|11.86|11.5|10.86|10.55|9.66|10.14|11.15|11.35|11.21|11.87|13.08|13.4|13.29|13.18|12.9|12.7|13.4|13.86|13.58|13.84|13.97|14.1|15|12.97|12.14|11.22|11.03|10.37|9.98|9.54|9.77|9.92|9.89|9.86|10.15|10.12|10.2|9.86|9.75|9.98|9.75|9.57|9.28|9.28|9.26|9.34|8.9|8.78|8.76|8.71|8.57|8.52|8.6|8.2|8.17|8.22|8.2|8.01|8.22|8.29|8.42|8.51|8.6|8.7|8.3|7.75|7.66|7.26|7.2|7.08|7.17|7.2|7.15|7.4|7.61|7.56|7.92|6.94|6.87|6.87|7.14|7.46|7.14|7.53|7.55|7.95|8.06|8.95|9.94|11.04|12.26|13.62|14.38
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP|348.82|343.79|341.45|349.2|354.12|354.6|345.01|338|342.4|344.22||337.1|335|341.2|344.47|343.42|353.16|348.3|344.79|340.61|356.72|338.93|333.31|332|336.6|321.4|320.81|316.81|316.3|314.1|310.5|314.06|308.8|305.41|312.22|310.2|309.12|316|317.53|314.4|312.9|324.4|319.22||317.22|321.01|311.08|310.3|317.32|330.02|320.46|317.68|315.04|284.42|279|277.2|267.12|267.81|261.03|256.01|255.01|257.05|238.25|230.01|222.66|223.63|226.7|228.9|227.6|226.95|232.64|245.44|243.59|245.54|242.4|242.04|240.4|238.56|239.63|236.4|233.6|232.78|230.22|224.8|222.3|222.6||215.08|212.82|212.15|212|212.2|211.59|211.1|210.6|205.48|203.61||200.22|196.65|196|194.77||193.2|191.93||185|183.6||184|184.84|186|187.7|190.48|190.26|190|189.23|193|191.8|193|190.8|195|197.8|196.11|194.65||195.74|194|192.52|192.21|191.16|191.23|192.66|192.4|192.61|194.4|198.6|198.58|199.2|195|200|199.6|200.6|201.88|200.03|200.4|200.24|199.79|200.45|202.48|201.04|198.32|198.31||206.41|208.02|212.02|214.4|214.2|217.52|215.75|210.61|209.41|209|211.1|210.21|212|209.57|209.2|209.02|213.2|205.31|205.05|203.09|204.8|197.2|186.52|186.8|199|203.53|210|209.77|209.11|214|212.59|212|207.06|207.6|211.23|209.2|212.41|212.79|211.02|210.83|211.62|206.7|203.79|202.69|201.53|203.25|204.61|206.2|199.4|199|202.3|203.47|205.25|197.2|191.2|197.07||198.2|201.11|208.01|208.8|208.3|210.37|211.6|212||214.57|216.01|214.35|215.61|217.81|219.21|215|217.65|215.81|215|217.74|223.6|229.2|214.81||212.31|208.84|207|206.8|206.8|209.29|209.67|220.02|222.33|222.61|224.43|228.2|234.6|238.4|239|240.69|240.5
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP|1.88|1.86|1.8|1.79|1.78|1.77|1.76|1.76|1.79|1.79|1.79|1.75|1.73|1.72|1.71|1.73|1.77|1.74|1.74|1.8|1.79|1.75|1.75|1.74|1.72|1.71|1.68|1.68|1.68||1.68|1.7|1.66|1.68|1.68|1.66|1.65|1.62|1.62|1.58|1.55|1.54|1.53||1.53|1.53|1.54|1.58|1.6|1.6|1.59|1.6|1.63|1.61|1.6|1.61|1.62|1.64|1.63|1.63|1.67||1.68|1.65|1.66|1.64|1.61|1.61|1.62|1.64|1.67|1.7|1.7|1.72|1.71|1.69|1.71|1.75|1.74|1.73|1.72|1.73|1.73||1.75|1.73||1.73|1.69|1.67|1.69|||1.69|1.69|1.7|1.69|1.71|1.68|1.65|1.66|1.65|1.68|1.67|1.66|1.64|1.63|1.66|1.68|1.65|1.65|1.64|1.63|1.59|1.6|1.6|1.6|1.59|1.57|1.58|1.59|1.62|1.63|1.65|1.65|1.64|1.65|1.68|1.67|1.66|1.66|1.66|1.67|1.64|1.61|1.63|1.62|1.6|1.64|1.66|1.65|1.65|1.64|1.62|1.63|1.63||1.65|1.62||1.63|1.66|1.68|1.66|1.65|||1.65|1.64|1.62|1.63|1.62|1.63|1.62|1.61|1.6|1.59|1.59|1.6|1.59|1.56||1.55|1.54|1.53|1.51||1.5|1.49|1.49|1.48|1.49|1.5|1.49|1.49|1.5|1.5|1.52|1.51|1.51|1.49|1.49|1.47|1.48|1.48|1.53||1.53|1.46|1.42|1.41|1.44||1.49|1.51|1.5|1.5|1.52||1.53|1.53|1.52|1.52|1.54|1.54|1.51|1.5|1.5|1.52|1.52|1.5||1.49|1.48|1.47|1.5|1.49|1.49|1.47|1.48|1.5||1.55|1.56|1.54|1.5|1.49|1.49|1.5|1.5|1.48|1.48|1.49|1.48|1.48|1.54|1.52||1.54|1.53|1.55|1.54
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP|8990|8210|7920|7830|7770|7600|7620|7530|7480|7570||7840|7880|7700|7710|7590|7810|7460|7050|7130|7130|6850|7000|6520|6370|6910|7690|8310|8490|8400|8440|8190|8140|7620|7430|7400|7350|7440|7400|7700|7870|7940|7500|8070|8200|8450|8410|8710|8820|8880|8830|8800|9060|8890|9070|9400|9540|9600|9520|9280||9060|9060|8660|8690|8640||8660|8750|8640|8870|8730|8700|8670|8430|8450|8590|8660|8660|8710|8540|8760||8690|8820|8800|8820|8760|8750|8730|8810|9040|9130|9600|9650|9730|9810|9700|9660|9710|9630|9780|9950|9940|10100|9810|9800|9880|10000|10050|10070|10000|10160|10140|10300|10250|10020|9950|9800|10190|10080|10350|10530|10620|10320|10200|10200|10160|10180||10210|10090|10300|10470|10470|10630|10490|10500|10670|10450|10690|10610|10840|11180|11020|10960|11050|11380|10850|10780|10700|10930|11130|10870|10910|||10650|10950|11100|11050|11500|11300|11000|11300|11100|10800|10450|10600|10800|10600|10600||10500|10300|10150|10250|10600|10950|10950|10950|11250|11600|11850|11700|11650|11600|11450|11300|11350|11700|11950|12000|12100|12000|11800|11800|11800|12600|12600|12400|13000|13250|12900|12850|12500|12600|12800|12350|12600|12700|12500|12400|12400|12550|12300|12250|12800|13200|13200|13800|12050|11600|11750|12050|12300|11800|12050|11550|11200|11200||11750|11750|11750|12100||11700|11650|11300|11250|11100|11100|11550|11400|11700|11750|12200|12350|12150|12500|
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP|2.23|2.13|2.07|1.85|1.82|1.77|1.78|1.85|1.81|1.92|2.08|2.05|2.23|2.23|2.35|2.45|2.61|1.76|1.59|1.5|1.5|1.55|1.59|1.62|1.58|1.63|1.58|1.63|1.73|1.8|1.82||1.76|1.69|1.69|1.68|1.65|1.63|1.62|1.61|1.69|1.67|1.66|1.61|1.6|1.6|1.61|1.61||1.69|1.68|1.58|1.55|1.72|1.78|1.9|1.94|2.4|2.39|2.5|2.38|2.5|2.25|2.2|2.3|2.39|2.45||2.41|2.53|2.58|2.6|2.57|2.58|2.62|2.6|2.55|2.56|2.6|2.6|2.59|2.62|2.61|2.74|2.74|2.75||2.73|2.67|2.62|2.68|2.89|2.72|2.95|3|3.05|2.96|2.64|2.52|2.43|2.15|||2.12||2.1|2.31|2.31|2.48|2.47|2.46|2.38|2.6|2.67|2.59|2.46|2.49|2.41|2.41|2.44|2.52|2.46|2.66|2.76|2.57|2.76|2.71|2.7|2.84|2.61|2.57|2.79|2.82|3.03|3.02|3.1|3.22|3.2|3.29|3.11|3.28|3.39|3.35|3.45|3.44|3.39|3.07|3.1|3.07|3.07|3|3.2|3.33|3.34||||3.36|3.35|3.32|3.35|3.21|3.23|3.11|3.12|3.08|3.1|3.02|3.08|3.03|2.95||2.97|2.9|2.9|||3|3.1|3|3|3.12|3.31|3.3|3.4|3.24|3.04|2.99|2.81|2.9|2.9|2.95|2.9|2.92|2.82|2.84|2.76|2.82|2.93|3|2.94|2.9|3.16|3.01|2.8|2.3|2.16|2.05|1.97|2.08|2.22|2.22|2.12|2.01|2.1|2.1|2.08|2.2|2.23|2.1|2.07|1.96|1.93|1.93|1.94|1.97|1.91|1.92|1.9|1.86|2.2|2.15|2.04|1.99|2.51||2.65|2.47|3.51|3.81|4.06|3.5|3.32|3.42|3.5|3.52|3.83|3.7|3.66|3.55|3.46|
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP|1.03|1.04|1.04|1.03|1.04|1.03|1.04|1.03|1.04|1.03|1.04|1.05|1.06|1.06|1.05|1.04|1.03|1.04|1.04|1.04|1.03|1.04|1.04|1.04|1.03|1.04|1.04||1.04|1.05|1.04|1.03|1.01|1.01|0.999|0.99|1.01|1.01|1.01|1|1|1|||||0.995|0.997|0.993|0.998|1|1|1.02|1.02|1.02|1.01|1|1|1|1|1|1|0.991|0.961|0.97|0.974|0.98|0.981|0.99|0.993|1|0.985|0.995|0.966|0.97|0.962|0.96|0.953|0.98|0.963|0.98|0.961|0.981|0.93|0.92|0.901|0.895|0.882|0.881|0.883|0.932|0.921|||0.93|0.94|0.93|0.92|0.931|0.93|0.94|0.935|0.93|0.93|0.931|0.945|0.945|0.94|0.949|0.94|0.935|0.93|0.925|0.92|0.895|0.88|0.891|0.91|0.88|0.88|0.87|0.9|0.9|0.919|0.937|0.95|0.955|0.952|0.947|0.948|0.947|0.949|0.935|0.911|0.908|0.915|0.915|0.931|0.925|0.904|0.898|0.89|0.88|0.87|0.86|0.86|0.855|0.86|0.853|0.84|0.841|0.84|0.84|0.841|0.855|0.842|0.839|0.836|0.85|0.86|0.86|0.86|0.84|0.841|0.85|0.86|0.854|0.84|0.84|0.84|0.85|0.842|0.85|0.84|0.833|0.833|0.832|0.835|0.835|0.83|0.831|0.839|0.829|0.83|0.83|0.83|0.822|0.833|0.831|0.835|0.83|0.83|||0.84|0.815|0.828|0.82|0.82|0.82|0.811|0.81|0.83|0.826|0.82|0.87|0.87|0.867|0.86|0.87|0.875|0.899|0.91|0.91|0.91|0.91|0.91|0.9|0.891|0.892|0.901|0.901|0.9|0.901|0.905|0.9|0.91|0.912|0.91|0.915|0.922|0.924|0.945|0.926|0.93|0.95|0.94|0.919|0.9|0.92|0.913|0.911|0.92|0.935|0.937|0.935|0.93|0.925|0.92|0.901|0.915|0.919
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP|5430|5290|5200|5410|5010|5050|5110|5140|5290|5180||5050|4975|4970|5000|4980|4935|4835|4835|4955|5010|4900|4765|4535|4515|4805|4930|5090|5180|5260|5260|5260|5240|5290|5280|5270|5250|5210|5270|5530|5560|5600|5440|5500|5530|5550|5340|5420|5430|5430|5690|5650|5690|5650|5610|5710|5810|5700|5650|5550||5500|5550|5590|5580|5570||5590|5540|5410|5430|5330|5320|5270|5190|5270|5320|5280|5240|5210|5180|5220|5250|5190|5100|5260|5260|5230|5100|5090|4840|4950|5060|5190|5300|5300|5300|5440|5420|5330|5200|5280|5380|5410|5490|5520|5520|5550|5600|5500|5390|5300|5310|5280|5380|5500|5480|5430|5240|5460|5410|5610|5920|5880|5940|6040|5960|5950|5910|6030|6010|5900|5900|6000|6040|6140|6180|6360|6430|6340|6390|6100|5930|6010|6020|5900|5900|6070|6030|5860|5810|5800|5810|5780|5930|||5860|5900|5870|5960|5940|5970|5760|5770|5680|5700|5600|5600|5800|5640|5660||5760|6030|5990|6070|6010|6120|6020|6090|6170|6080|6030|6040|5960|6100|5880|5640|5460|5350|5470|5420|5450|5410|5400|5500|5700|5550|5390|5420|5380|5200|5140|5230|5160|5050|4960|4820|4865|4825|4810|4780|4565|4260|4195|4155|4165|4090|4055|4095|4120|4065|4065|4165|4165|3955|3965|3900|4030|4065||4275|4230|4150|4150||4025|4145|4215|4435|4550|4850|4855|5060|5160|5140|5300|5400|5510|5660|5660
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP|0.5|0.52|0.54|0.51|0.51|0.54|0.52|0.54|0.55|0.57|0.6|0.6|0.61|0.61|0.6|0.61|0.63|0.66|0.65|0.66|0.64|0.68|0.66|0.62|0.61|0.55|0.52|0.59|0.62|0.61|0.61||0.64|0.62|0.6|0.58|0.56|0.55|0.52|0.55|0.56|0.56|0.55|0.55|0.55|0.52|0.52|0.49||0.52|0.54|0.57|0.57|0.58|0.57|0.58|0.57|0.59|0.6|0.58|0.56|0.54|0.495|0.495|0.495|0.48|0.49||0.5|0.52|0.54|0.54|0.55|0.57|0.56|0.57|0.57|0.57|0.58|0.59|0.59|0.6|0.61|0.59|0.56|0.58||0.61|0.62|0.62|0.62|0.63|0.64|0.66|0.66|0.69|0.7|0.71|0.7|0.7|0.65|||0.65||0.64|0.65|0.68|0.62|0.58|0.62|0.63|0.64|0.65|0.67|0.71|0.7|0.7|0.69|0.69|0.66|0.72|0.74|0.8|0.8|0.87|0.87|0.92|0.93|0.9|0.88|0.92|0.94|0.98|0.98|0.99|0.95|0.97|0.99|0.98|0.99|0.96|0.99|0.99|0.98|0.99|0.98|1.05|1.08|1.08|1.07|1.1|1.16|1.13||||1.09|1.04|1.06|1.05|1.07|1.06|1.06|1.14|1.13|1.13|1.19|1.12|1.04|0.95||0.95|0.94|1.03|||1.06|1.08|1.08|1.07|1.15|1.12|1.06|1.18|1.22|1.21|1.36|1.27|1.21|1.04|0.82|0.77|0.75|0.71|0.68|0.64|0.65|0.65|0.59|0.57|0.63|0.68|0.67|0.69|0.62|0.6|0.445|0.415|0.425|0.405|0.355|0.33|0.32|0.34|0.34|0.34|0.37|0.41|0.425|0.425|0.46|0.475|0.495|0.5|0.52|0.54|0.53|0.52|0.54|0.54|0.55|0.57|0.58|0.57||0.57|0.58|0.58|0.59|0.6|0.6|0.62|0.63|0.67|0.68|0.67|0.68|0.75|0.76|0.77|
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP|1459|1422.53|1384.23|1400.64|1356.87|1358.7|1383.3199|1404.29|1383.3199|1431.65|1627|1478.15|1497.3|1500.04|1465.39|1492.74|1509.16|1500.95|1516.45|1552.01|1545.63|1491.83|1480.89|1438.03|1491.83|1615.85|1623.14|1686.0601|1686.97|1704.3|1726.1801|1686.0601|1792.75|1869.35|1883.03|1878.47|1823.75|1823.75|1837.4301|1883.03|1924.0601|1951.42|1910.38|1987.89|2042.6|2079.0801|2051.72|2133.79|2133.79|2120.1101|2124.6699|2024.37|1992.45|1969.65|2024.37|1992.45|1942.3|1987.89|2024.37|1548.37||1477.24|1333.16|1313.1|1294.87|1294.87||1309.46|1332.25|1357.78|1356.87|1314.9301|1304.9|1276.63|1264.77|1265.6899|1216.4399|1438.03|1450.8|1447.15|1448.0601|1450.8||1433.47|1437.12|1437.12||1442.59|1449.88|1477.24|1495.48|1529.22|1498.21|1547.46|1527.39|1515.54|1509.16|1486.36|1454.4399|1444.41|1424.35|1436.21|1453.53|1450.8|1468.12|1462.65|1452.62|1463.5601|1439.85|1451.71|1434.38|1414.3199|1414.3199|1430.74|1459.92|1459|1466.3|1443.5|1431.65|1459.92|1449.88|1491.83|1528.3101|1516.45|1491.83|1460.83|1458.09|1460.83|1472.6801|1617|1468.12|1465.39|1502.77|1526.48|1524.66|1545.63|1531.95|1545.63|1548.37|1531.95|1624.96|1593.05|1582.11|1615.85|1603.08|1608.55|1586.67|1614.02|1611.29|1593.96|1582.11|1586.67|1599.4301|1558.4|1553.84|1725||1541.0699|1550.1899|1531.95|1568.4301|1577.55|1577.55|1586.67|1509.16|1504.6|1490.92|1440.77|1431.65|1427.09|1399.73|1440.77||1477.24|1504.6|1504.6|1477.24|1486.36|1604.9|1600.34|1609.46|1632.26|1632.26|1650.5|1659.62|1632.26|1623.14|1641.38|1632.26|1636.8199|1645.9399|1655.0601|1618.58|1632.26|1636.8199|1691.53|1709.77|1759.92|1759.92|1759.92|1737.13|1755.36|1819.1899|1828.3101|1814.64|1823.75|1846.55|1832.87|1769.04|1778.16|1737.13|1741.6899|1764.48|1700.65|1728.01|1686.97|1677.85|1673.29|1664.1801|1668.73|1668.73|1641.38|1623.14|1668.73|1686.97|1682.41|1618.58|1650.5|1627.7|1714.33|1773.6||1851.11|1810.08|1773.6|1782.72||1714.33|1778.16|1778.16|1855.67|1919.5|2051.72|2056.28|2097.3201|2129.23|2074.52|2202.1799|2238.6599|2161.1499|2193.0601|
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP|26.85|26.6|26.65|26.7|26.9|26.85|26.8|27.2|27.5|27.55|27.8|27.6|28.4|28.6|30.7|30.65|31.5|31.45||31.7|32|31.5|31.15|31.15|31.6|32.2|31.6|31.3|30.1|33|33.15|30.45|28.8|28.65|28.65|29.15|28.65|28.15|28.65|29.25|29.75|29.5|29.5|29.2|28.6|28.65|28.6|||28.85|28.6|28.6|28.05|27.55|27.35|27|26.75|26.25|26.25|26.55|26.45|26.35|26.15|26.05|26.05|26|26.05|26|26.3|26.5|26.45|26.35|26.2|26.5|26.15|25.85|25.8|26.05|26.35|27.45|27.45|27.5|28.05|28.1|28.05|28.3||28.05|27.55|27.15|27|26.65|26.5|26.95|27.2|27.2|27.15|26.4|26.1|26.2|26.2|26.45|26.4|26||||26|26.1|26.2|26.1|26.15|25.8|25.5|25.7|25.65|25.55|25.35|25.2|25.55|25.45|25.05|25.7|26.3|26.7|26.7|26.7|26.5|26.35|26.25|||26.15|25.85|25.8|26|25.8|25.7|25.7|25.75|25.8|25.65|25.8|26.7|26.75|26.75|26.55|26.5|26.3|26.05|26.05|25.5|||||||||25.35|25.5|25.3|25.2|25.3|25.45|24.8|24.95|25|25|25.1||25.45|25.3|25.8|26.05|26.3|25.9|25.5|25.6|25.4|25.8|25.2|25.5|25.55|26.45|25|24.55|24.5|24.2|24.2|24.65|24.2|24.05|23.9|23.7|23.55|23.9|24.3|24.25|24.3|24.35|24.3|24.3|24.15|24.1|24.1|24|23.85|23.9|23.95|23.85|23.5|23.6|23.6|23.75|23.7|23.6|23.6|23.3|23.5|23.5|23.3|23.05|23.35|23.55|23.2|23.6|23|23.6|23.75||24.7|24.65|24.6|24.65|24.25|23.15|23.9|23.7|24.35|24.6|25|24.75|25.15|25.35|25.2|25.8|26.5|26.6|26.95|27.15
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP|8.3|8.32|8.35|8.37|8.35|8.38|8.46|8.51|8.45|8.48|8.5|8.5|8.53|8.67|8.86|8.86|8.91|8.88||8.88|9.08|9.09|9.18|9.12|9.11|9.15|9.2|9.36|9.46|9.43|9.57|9.52|9.36|9.38|9.4|9.36|9.28|9.34|9.48|9.63|9.78|9.85|9.75|9.71|9.73|9.69|9.52|||9.53|9.35|9.41|9.34|9.4|9.73|9.88|9.88|9.91|9.97|9.92|9.87|9.92|9.79|9.6|9.27|9.22|9.28|9.3|9.18|9.05|9.07|9.08|9.04|8.92|8.9|8.9|8.84|8.7|8.75|8.83|8.88|8.98|8.97|8.94|8.94|9.04||9.03|8.9|8.8|8.88|8.99|8.93|9.18|9.25|9.25|9.25|9.3|9.23|9.12|9.09|8.9|8.79|8.75||||8.92|8.98|8.88|8.8|8.82|8.62|8.4|8.39|8.31|8.13|8.12|8.1|8.51|8.5|8.56|8.73|8.75|8.71|8.68|8.58|8.52|8.47|8.52|||8.6|8.66|8.53|8.59|8.33|8.25|8.18|8.2|8.16|8.14|8.15|8.13|8.23|8.17|8.14|8.23|8.24|8.15|8.13|7.98|||||||||7.92|7.85|7.82|7.79|7.86|7.85|7.84|7.76|7.8|7.63|7.56||7.55|7.55|7.61|7.78|7.82|7.76|7.75|7.78|7.73|7.84|7.89|8.04|8.12|8.08|8.09|8.05|7.98|8.05|7.87|7.85|7.76|7.56|7.35|7.28|7.3|7.4|7.4|7.3|7.28|7.31|7.29|7.32|7.33|7.25|7.38|7.39|7.29|7.31|7.28|7.2|7.08|7.11|7.19|7.03|7.01|7|7.03|6.96|7|7.06|6.97|6.94|7.06|7.08|6.92|7.1|7|7.2|7.2||7.46|7.49|7.2|7.59|7.49|7.4|7.54|7.52|7.88|7.85|8.17|8.18|8.29|8.39|8.41|8.24|8.23|8.11|8.3|8.18
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP|72.005|72.55|73|71.785|70.4|70.945|71.1|74.5|73.8|74.5|74.25||73.45|73.445|70.505|70|69.95|71.315|72.53|75.6|75.3|75||74|77.975|77.45|76.975|73.4|71.01|65.53|65.75|65.075|65.375|65.43|67.015|66.745|65.775|65.105|63.26|63.75|62.375|63.18||||57.75|55.35|54.805|54.775|54.7|55.065|55.5|56.925|56.865|57.25|57.25|56.5|57.575|57.75|58.105|58.2|58.51|57.51|57.255|57.375|57.08|57|57.57|57.705|57.53|57.375|56.96|59.025|59.885|61.5|60.5|59.405|59.5|59.01|58|63.45|64.05|64.305|64.495|63.3|61.39||57.2|56.3|55.25||||53.85|53.525|53.1|52.45||52.775|52.5|52.145|52.5|52.81|52.9|52.9|52.105|52.575|52.125|52.43|53.1|53.05|52.05|52.715||52.615|52.55|52.555|57.9|58.405|58|57.575|57.625|57.65|57.51|57.63|57.325|57.625|57.6|55.51|55.25|56.025|53.75|53.55|54.255|51|51.025|51|51|51.005|50.525|50.525|51.5|51.25|51.5|50.925|51.205|49.75|49.525|50.5|50.5|49.125|49.025|50.03|48.45|46.175|45.75|45.85|46.9|47.275|47.025|46.9|47.755|48.125|49.5|49.43|49.955|49.4|50.36|51.05|51.35|50.18|50.05|48.685|48.375|48.255|49.5|50.8|51.005|50.25|50|50.055|52.375|52.45|52.4|54.95|54.9|54.875|53.875|53.805|53.83|53.725|53.8|53.55|53.41|53.05|53.505|53.475|54.005|53.975|53.36|54.4|54.5|54.25|54.925|54.75|54.75|54.6|54.75|53.9||53.9|53.25|53.1|53.25|53.185|52.855|53|55.625|55.875|55.5|56.375|56.305|56.005|56.37|56.5|56.255|54.55|56.155|56.005|55.5|55.495|55.9|55.62|56|55.75|56.3|56.75|56.3|56.455|58.205|57.1|57|56.975|57.245|57.575|57.825|58.03|58.45|58.33|58.255|58.5|57.875
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP|5320|5340|5390|5430|5400|5440|5490|5370|5650|5660.1001||5623.7998|5623.7998|5605.6001|5451.1001|5423.8999|5442|5414.7998|5360.2998|5378.5|5460.2002|5469.2998|5151.2998|5205.7998|5096.7998|5641.8999|5750.8999|5832.7002|5869.1001|5860|5805.5|5814.5|5887.2002|5932.6001|5905.3999|5932.6001|5860|5823.6001|5905.3999|6096.2002|6096.2002|6241.5|6177.8999|6150.7002|6196.1001|6250.6001|6287|6277.8999|6377.7998|6414.2002|6423.2998|6641.2998|6813.8999|6723.1001|6913.8999|7004.7002|7032|7059.2002|7022.8999|7041||6977.3999|6995.6001|6886.6001|6913.8999|7004.7002||6950.2002|6995.6001|7022.8999|7032|7050.1001|6986.5|6941.1001|7041|6941.1001|7041|7013.7998|7077.3999|6868.3999|6895.7002|6877.5||6668.6001|6641.2998|6677.6001||6586.7998|6577.7002|6541.3999|6632.2002|6804.7998|6877.5|7013.7998|7095.6001|6859.2998|6759.3999|6741.2002|6568.6001|6041.7002|6014.3999|6005.2998|6050.7998|6087.1001|6087.1001|6014.3999|6041.7002|6059.7998|6032.6001|6041.7002|6068.8999|6032.6001|6041.7002|6032.6001|6041.7002|6068.8999|6023.5|6041.7002|5996.2002|6059.7998|5978.1001|6005.2998|6078|5987.2002|5978.1001|6005.2998|5959.8999|6023.5|6087.1001||6123.3999|6050.7998|6096.2002|6150.7002|6132.5|6214.2998|6068.8999|6141.6001|6196.1001|6105.2998|6177.8999|6168.8999|6196.1001|6314.2002|6323.2998|6259.7002|6250.6001|6359.7002|6414.2002|6168.8999|6078|6105.2998|6087.1001|6141.6001|6159.7998|||6114.3999|6032.6001|6032.6001|6141.6001|6223.3999|6232.5|6241.5|6177.8999|6141.6001|6287|6068.8999|6087.1001|6205.2002|6141.6001|6214.2998||6223.3999|6450.5|6704.8999|6450.5|6477.7998|6723.1001|6650.3999|6595.8999|6614|6559.5|6677.6001|6932|6823|6777.6001|6632.2002|6677.6001|6804.7998|6950.2002|6786.7002|6777.6001|7041|6714|6450.5|6450.5|6686.7002|6768.5|6650.3999|6632.2002|6595.8999|6804.7998|6723.1001|6841.2002|6813.8999|6813.8999|6614|6414.2002|6586.7998|6523.2002|6432.2998|6396|6541.3999|6632.2002|6459.6001|6405.1001|6359.7002|6368.7002|6250.6001|6241.5|6114.3999|5887.2002|5950.7998|6041.7002|6041.7002|5905.3999|6023.5|5878.1001|5941.7002|5978.1001||6277.8999|6332.3999|6341.5|6541.3999||6368.7002|6223.3999|6096.2002|6068.8999|6087.1001|5978.1001|6123.3999|6314.2002|6377.7998|6296.1001|6296.1001|6377.7998|6386.8999|6577.7002|
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP|0.65|0.67|0.66|0.65|0.65|0.65|0.64|0.68|0.68|0.69|0.7|0.7|0.7|0.71|0.71|0.72|0.73|0.73|0.73|0.75|0.76|0.73|0.72|0.72|0.7|0.68|0.67|0.67|0.69|0.7|0.71||0.71|0.71|0.71|0.72|0.7|0.7|0.71|0.73|0.74|0.72|0.71|0.69|0.7|0.7|0.71|0.7||0.72|0.74|0.75|0.76|0.73|0.74|0.73|0.73|0.74|0.73|0.74|0.74|0.7|0.7|0.68|0.67|0.66|0.68||0.69|0.72|0.72|0.73|0.72|0.75|0.75|0.75|0.75|0.75|0.73|0.73|0.76|0.77|0.75|0.74|0.73|0.76||0.78|0.78|0.78|0.76|0.77|0.78|0.8|0.8|0.82|0.81|0.81|0.78|0.8|0.81|||0.79||0.81|0.8|0.86|0.86|0.87|0.85|0.84|0.85|0.83|0.84|0.82|0.82|0.83|0.8|0.8|0.8|0.82|0.85|0.88|0.89|0.9|0.91|0.92|0.93|0.93|0.91|0.91|0.93|0.95|0.95|0.9|0.9|0.91|0.91|0.91|0.9|0.91|0.91|0.93|0.92|0.92|0.92|0.96|0.97|0.91|0.91|0.92|0.91|0.9||||0.88|0.87|0.87|0.86|0.88|0.88|0.9|0.89|0.9|0.87|0.86|0.87|0.83|0.83||0.82|0.83|0.84|||0.84|0.88|0.86|0.86|0.88|0.91|0.91|0.93|0.93|0.93|0.91|0.91|0.85|0.84|0.84|0.82|0.83|0.78|0.76|0.72|0.76|0.77|0.75|0.75|0.75|0.75|0.78|0.8|0.76|0.72|0.69|0.68|0.71|0.72|0.71|0.68|0.65|0.64|0.63|0.63|0.63|0.67|0.63|0.61|0.61|0.68|0.69|0.71|0.71|0.69|0.7|0.69|0.71|0.74|0.75|0.77|0.79|0.81||0.74|0.78|0.8|0.86|0.89|0.87|0.84|0.87|0.9|0.93|0.9|0.97|0.98|1|1.01|
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.22|1.22|1.22|1.23|1.23|1.23|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22|1.22||1.23|1.23|1.23|1.23|1.23|1.23|1.23|1.23|1.23|1.23|1.23|1.24|1.23||1.23|1.22|1.21|1.21|1.23|1.23|1.23|1.23|1.25|1.25|1.25|1.25|1.25|1.26|1.25|1.25|1.24||1.23|1.22|1.28|1.28|1.28|1.28|1.29|1.3|1.3|1.29|1.29|1.29|1.28|1.28|1.29|1.31|1.31|1.32|1.33|1.35|1.35||1.34|1.34||1.35|1.32|1.32|1.31|||1.3|1.3|1.3|1.3|1.3|1.31|1.31|1.31|1.32|1.32|1.32|1.31|1.3|1.34|1.33|1.33|1.32|1.32|1.33|1.32|1.32|1.32|1.31|1.32|1.34|1.33|1.33|1.33|1.33|1.34|1.34|1.33|1.35|1.35|1.35|1.35|1.34|1.33|1.33|1.33|1.33|1.33|1.34|1.34|1.34|1.35|1.34|1.37|1.36|1.37|1.39|1.39|1.39||1.39|1.36||1.35|1.34|1.35|1.32|1.3|||1.29|1.24|1.23|1.22|1.22|1.21|1.23|1.23|1.23|1.23|1.21|1.2|1.21|1.2||1.21|1.2|1.2|1.2||1.2|1.2|1.21|1.22|1.22|1.21|1.21|1.22|1.22|1.22|1.22|1.22|1.23|1.24|1.24|1.19|1.19|1.18|1.18||1.18|1.18|1.18|1.19|1.19||1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.22|1.22|1.22|1.22|1.22|1.23|1.24|1.23|1.24|1.24|1.24||1.23|1.24|1.24|1.24|1.24|1.24|1.24|1.25|1.25||1.25|1.25|1.25|1.25|1.25|1.24|1.24|1.24|1.24|1.24|1.25|1.26|1.26|1.26|1.26||1.27|1.27|1.28|1.27
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|||1.33||1.33|1.33|1.33|1.33|1.31|1.27|1.31|1.32|1.34|1.35|1.38|1.36|1.36|1.32|1.24|1.28|1.33|1.37|1.4|1.38|1.38|1.4|1.36|1.34|1.31|1.29|1.29|1.29|1.39|1.38|1.35|1.4|1.4|1.43|1.41|1.46|1.46|1.46|1.47|1.48|1.49|1.47|1.51|1.53|1.49|1.5|1.49|1.66|1.66||||1.53|1.44|1.42|1.39|1.44|1.45|1.42|1.46|1.44|1.48|1.49|1.47|1.46|1.46||1.6|1.59|1.64|||1.55|1.53|1.52|1.54|1.56|1.59|1.6|1.6|1.63|1.69|1.64|1.62|1.61|1.64|1.66|1.66|1.67|1.71|1.74|1.69|1.69|1.65|1.7|1.71|1.71|1.7|1.72|1.8|1.72|1.7|1.62|1.6|1.62|1.62|1.66|1.62|1.63|1.66|1.66|1.66|1.65|1.65|1.63|1.65|1.66|1.67|1.67|1.71|1.71|1.69|1.72|1.69|1.69|1.7|1.71|1.85|1.91|1.88||1.75|1.75|1.72|1.68|1.7|1.73|1.74|1.74|1.74|1.77|1.77|1.77|1.82|1.81|1.83|
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP|14960|15720|15820|15760|15210|15140|14870|14810|15010|15230||15660|16050|15580|14540|14460|14700|14790|14380|14540|14710|14710|14440|14310|14130|15500|16660|15920|15700|15090|14780|14650|14810|14810|14600|14560|14400|14840|14650|15240|15620|16200|15850|15950|16470|16460|16620|17090|17420|17700|17850|18000|18140|17830|18190|19340|19470|19750|19710|19800||19850|19810|19410|19050|19190||19550|19740|19970|20100|19850|19550|19110|19010|19010|18950|19930|20650|21000|21050|21100||20650|20600|21150||20850|20550|20850|21250|21700|21750|21900|21950|22500|22500|23300|22500|21950|21950|21650|22350|22800|22400|21400|21550|21750|21500|21650|21500|21300|22700|22650|23250|23700|23350|22150|21800|21550|21100|22400|23500|23200|22400|21350|21200|21050|21100|21600|21300|20850|20850|21400|21300|22000|21550|21400|21900|20700|22700|22500|22700|23350|23700|23550|22300|22500|22100|21300|20600|21050|20950|20900|20750|||21000|21300|21150|21450|21950|21750|21400|21000|21050|21200|20800|21150|21850|21150|20600||20200|20650|20400|20250|20350|21250|20600|20450|21600|20750|21000|21250|20450|20800|20650|20150|20400|21100|21250|21050|21350|20800|20300|20300|20650|20650|20300|20200|20550|21000|21400|20650|19600|20000|21750|21150|21250|20550|20050|19750|19750|19850|19300|19800|19300|19150|19050|19450|18800|18750|19250|19400|19050|18300|17400|16950|17800|18050||19400|19100|18950|18500||17800|18600|17350|16750|17050|17950|18750|19650|20050|20150|20050|20850|20750|21550|21550
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP|1513.05|1510|1496.6|1521|1523.95|1520|1500|1491.25|1521|1495||1507.05|1535.1|1535.6|1586|1570.05|1575.6|1554.25|1533|1523.8|1570.45|1581|1535.05|1521.05|1496|1487.05|1486|1492|1492|1480.1|1471.7|1426.35|1416.1|1420|1429|1425.05|1432.05|1433|1428.3|1420.05|1431.35|1435|1425||1418|1415|1411|1417|1445|1428.55|1415.05|1415|1407|1397|1415|1420|1401.3|1408|1430.85|1457.5|1459.4|1467|1451|1451|1441|1455.5|1430.4|1453.8|1417|1405.65|1400|1396.05|1372.05|1331|1311.7|1310.1|1305.5|1251.05|1278.65|1253.9|1251|1220|1200|1171.5|1159.55|1154||1141|1131|1142.2|1142.55|1141.05|1122.6|1080.35|1057.5|1058|1063||1072.55|1068.65|1063.1|1066.25||1055.95|1052.1||1014|1000||984.45|981.95|997|1014|1035.35|1038.45|1030.05|1023|1040|1041.2|1011.05|1004|1006.65|1034.35|1046|1040||1042|1001|991.25|993|995|997.5|1013.05|1011.55|1023|1023.35|1040.7|1076.85|1083|1070|1065.3|1106.6|1140|1152.9|1135.25|1135.1|1131.55|1127|1143|1148.75|1161|1191|1201.5||1220|1221|1222.7|1225|1250|1257.7|1259.45|1268.15|1269.25|1265|1261.05|1261|1280|1290|1295|1295|1300|1301|1289.05|1281.4|1275.1|1271.05|1242.05|1240|1284|1300.05|1317|1311.5|1316.85|1320|1335|1323.05|1317.05|1319.25|1325.05|1312.55|1325.2|1330.05|1330|1328|1325.1|1321.25|1325|1313.5|1313|1318.85|1324.05|1332|1333.9|1340|1350.05|1362.3|1390|1425|1416.05|1331||1470|1535.05|1446.8|1440.2|1436.95|1427|1416|1442.15||1430.25|1426.15|1413.15|1451.2|1461.1|1456.15|1470|1474|1475|1457.1|1470.05|1450|1490|1493.9||1492.05|1485.55|1491.95|1494.1|1496.1|1510|1486|1515|1513.65|1552.2|1581.05|1585.05|1569|1560.1|1548|1543.4|1545
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP|2.52|2.342|2.334|2.342|2.323|2.307|2.334|2.345|2.32|2.286|2.325|2.345|2.119|2.047|2.01|2.013|2.038|2.05|2.07|2.075|2.055|2.066|2.061|2.027|2.033|2.021|2.01|2.05|2.026|2.03|1.994|1.975|2.024|1.934|1.904|1.87|1.899|1.957|1.948|1.91|1.893|1.9|1.807||||1.751|1.74|1.818|1.874|1.906|1.91|1.895|1.873|1.885|1.806|1.79|1.804|1.828|1.829|1.876|1.897|1.9|1.888|1.869|1.938|2.025|2.015|2.014|2.03|2.05|2.06|2.075|2.04|2.04|1.999|2.013|2.04|2.035|2.05|2.04|2.061|2.1|2.046|2.04|2.016|2.019|2.055|2.073|2.011||||1.988|1.95|1.944|1.94|1.97|1.917|1.923|1.879|1.882|1.88|1.93|1.912|1.83|1.796|1.77|1.763|1.75|1.756|1.736|1.701|1.694|1.691|1.61|1.59|1.55|1.55|1.65|1.66|1.78|1.83|1.9|1.883|1.891|1.89||1.829|1.83|1.83|1.846|1.8|1.772|1.771|1.791|1.758|1.772|1.676|1.681||1.663|1.641|1.603|1.596|1.593|1.582|1.595|1.63|1.693|1.765|1.779|1.79|1.729|1.733|1.741|1.691|1.702|1.665|1.632|1.641|1.644|1.62|1.636|1.645|1.615|1.604|1.532|1.511|1.497|1.473|1.449||1.455|1.475|1.462|1.48|1.512|1.521|1.52|1.511|1.502||1.502|1.53|1.523|1.518|1.553|1.551|1.56|1.582|1.611|1.623|1.57|1.561|1.545|1.533|1.589|1.601|1.609|1.6|1.636|1.681|1.708|1.716|1.721|1.74|1.772|1.756|1.773|1.78|1.77|1.78|1.742|1.773|1.81|1.815|1.857|1.757|1.741|1.799|1.805|1.811|1.808|1.816|1.837|1.81|1.81|1.852|1.833|1.831|1.887|1.894|1.903|1.901|1.875|1.831|1.845|1.861|1.816|1.808|1.785|1.8|1.888|1.915|1.931|1.89|1.917|1.95|1.949|1.98|1.97
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP|3.78|3.8|3.77|3.8|3.84|3.82|3.75|3.76|3.78|3.81|3.83|3.78|3.75|3.75|3.88|3.92|4|3.97|3.87|3.72|3.84|4|4|4.03|4.01|4.01|4.02|4.04|4.1|4.07|4.02|3.98|4.04|4.05|4.13|4.04|4.08|4.01|3.96|4.06|4.12|4.05|4.04|4.03|3.89|3.89|3.9|3.86|3.89|3.98|4|4.1|4.14|4.2|4.19|4.22|4.2|4.29|4.22|4.22|4.13|4.14|4.07|4.05|4.03|4.04|4.13|4.08|4.09|4.06|4.11|4.2|4.22|4.17|4.26|4.25|4.21|4.2|4.21|4.25|4.28|4.27|4.32|4.27|4.18|4.12||3.9|4.03|4.06|4.27|4.37|4.36|4.4|4.47|4.46|4.42|4.37|4.48|4.45|4.33|4.3|||4.24|4.26|4.42|4.49|4.45|4.41|4.41|4.36|4.25|4.12|4.12|4.17||4.15|4.13|4.1|4.21|4.36|4.41|4.47|4.5|4.56|4.54|4.61|4.48|4.45|4.39|4.45|4.49|4.51|4.55|4.67|5.09|5.03|5.21|5.7|6.16|6.02|6.08|6.31|6.21|6.17||6.15|6.11|6.07|5.96|5.98|6.05|6.12|6|5.94|6|5.91|5.97|5.88|5.81|5.92|5.96|6|5.89|5.85|5.98|5.8|5.73|5.62|5.49|5.54|5.48|5.51|5.27|5.62|5.75|5.82|5.78|5.89|5.84|5.95|5.66|5.6|5.41|5.53||5.45|5.51|5.61|5.7|5.81|5.79|5.68|5.62|5.62|5.7|5.82|5.92|5.76|5.65||5.74|5.68|5.87|5.91|5.85|5.74|5.7|5.7|5.57|5.7|5.62|5.39||5.35|5.28|5.22|5.27|5.25|5.2|5.1|5.08|5.08|4.94|4.76|4.63|4.56|4.51|4.6|4.55|4.56|4.65|4.45|4.38|4.36|4.32|4.13|4.13|4.28|4.26|4.54|4.56|4.74|4.81|4.65|4.65||4.42|4.45|4.44|4.37
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP|58.95|58.3|54.2|51.9|52.55|52.55|48.58|44.86|45.14|43.72|42.92|42.46|41.3|41.78|42|42.18|42.88|42.86|42.1|38.94|38.88|38.72|38.42|38.16|37.36|37.26|39|37.22|36.48|35.38|36.08|37.92|37.5|37.4|36.96|36.34|35.96|35.56|35.7|35.14|35.06|34.82||||33.8|33.48|32.82|31.7|31.94|32.4|32.9|33.3|32.54|33|33.5|34.62|34.06|34.06|35.62|35.62|34.34|33.82|33.64|32.7|31.46|30.26|29.9|30.1|30.4|31.34|31.58||32.7|32.18|30.96|31.04|34.3|32.2|31.18|29.3|27.86|27.92|28.4|26.84|28.36||29.8|31.34|31.3|32.64|34.04||33.26|32.94|33.34|32.82|32.94|32.54|32.94|31.88|31.16|30.8|30.6|30.56|30.46|30.14|30.8|31.48|30.3|31.74|33|33.18|33.24|32.98|33.12|35.52|36.16|35.08|34.74|35.82|34.48|33.24|32.62|32.32|31.68|30.24|29.52|30.74|30.5|29.64|28.28|28.74|28.84|28.76|28.24|26.48|26.28|27.44|28.18||||||27.72|29.28|28.3|30.98|34.42|36.26|37|37.62|39.16|37.92|40.66|42.26|42.08|43|41.88|41.2|40.04|39.18|36.56|39.2|41.66|45.9|43.24|44.4|46.34|45.06|44.2|43.72|43.02|42.8|44.6|46.1|43.82|43.18|42.96|42.16|42.1|41.08|40.66|39|36.32|35.78|34.78|32.08|32.3|35.04|35.64|35.8|35.5|33.44|32.48|30.96|29.92|29.3|28|26.84|26.46|25.7|24.2|23.88|23.86|24.12|24.06|24.2|23.84|25.7|25.42|25.06|25|24.86|25.52|26.16|25.58|25.76|25.44|23.54|22.64|22.96|23.2|22.92|22.3|21.72|21.42|21.28|21.38|21.1|21.34|21.76|21.62|21.18|20.78|20.56|20.24|19.66|20.92|21|21.64|19.87|19|18.05|17.39|18.05|17.98|17.93|17.67|18.45|18.72
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP|1412.05|1416.25|1386|1406|1398|1406.25|1321.05|1330|1370.15|1381||1422.05|1431.3|1451.6|1382.55|1380|1260.45|1247.9|1263|1201.65|1208|1221.2|1207.05|1145.5|1135.1|1145|1130.3|1100|1091.25|1100|1092|1075.25|1104.75|1120|1075|1137|1136.55|1121.15|1120|1149.05|1136.5|1135.5|1133||1133.15|1131.3|1130|1119.25|1133.5|1129|1128|1125.05|1094.85|1005|983.85|979|980|974.7|970.15|964|963|965|966.35|971|968.05|966|972.2|970|960|967.6|969.5|945|967.7|974.2|974.3|972.55|975|968.45|967.7|952|950|972|966.9|970.85|973.4|972||970|967.85|959.65|959.15|959.15|946|952.05|925|921.1|924.05||927|931|939.25|939.9||934|933||935|937.05||924|947.05|930.05|942.7|950.25|923|922|931|954.2|922|941.25|950.5|950|925.55|945.5|968.4||960|951.1|966.95|944.4|927|916.3|930.55|944.3|925.55|920|884.55|885|880.2|875.05|865.05|885|872.55|873|863.2|820.3|823.05|860.1|860|862.85|846|850|860.8||860.55|861.85|863|861.2|860.8|868.55|864.05|870.1|890|891|900.25|902|906.45|905|897.65|900|900|891|893|880|880.05|880.3|870.05|870|892.25|890|890.05|888|885|909|910.55|917.05|912.5|922|938|936.7|951|952|957.05|962.05|957.05|970.3|958|951.1|959.8|935.55|936.25|960|960|964.85|958.15|963|976.65|975.55|985|965.5||953.15|905.35|899|902.15|905.25|905.55|915.55|927.65||910.55|919.95|918.3|930.95|931|935.3|920.3|930|958|955.55|955.55|991|954.55|918.4||890.15|866.8|859.3|849.65|845|847|848|886.3|874.85|868|899.35|883.9|902|901|881.65|875|867.45
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP|1231.3|1231.1|1228.8|1261.6|1252.25|1240|1260|1237|1260|1162.15||1040|1027.9|942.05|940|938|942|949|955.6|950|951.05|953.25|950.55|958.85|1040.75|1028|1033.1|1029.05|1029.05|1030.3|1029|1031|1038.4|1037.5|1040.35|1031.9|1023|1038|1036|1030|1032|1026|1039.8||1029|1022.1|1020|1035.5|1060.35|1090.2|1085|1076|1050|1045|1039.1|1040|1040|1034|1038|1024.1|1022.35|1020|1026|1031.3|1030.1|1030|1028.6|1035|1030.05|1036.45|1083.45|1072.3|1080.95|1092.65|1092.45|1097|1093.2|1086.4|1085.15|1100|1110|1110|1125.8|1131.1|1121.65|1121.3||1112.25|1119.65|1115.05|1125|1132|1131.95|1127.5|1124.7|1113.55|1090.85||1091|1081.35|1089.95|1090.15||1072.6|1061.05||1021.6|1005.4||1014.15|1017.35|1050.1|1080|1097|1100|1105|1105|1107.55|1090.35|1101|1111|1154.4|1180|1197.05|1190||1226.95|1184.1|1161.35|1171.7|1143.9|1193.75|1202.25|1244|1191.05|1181.1|1165.7|1158.05|1174|1164.7|1152|1162|1131.05|1137.25|1092|1082.5|1065.9|1081.15|1058|1055.05|1057.75|1052.5|1050||1068|1094.6|1089.05|1098.35|1102|1106.2|1099.55|1102.2|1129.2|1125|1125.5|1121.5|1128|1117.65|1120|1124.6|1103|1102.35|1101.1|1087.3|1090.1|1086|1095|1086.45|1084.55|1101.05|1112|1142.2|1157|1155|1152|1150|1149.55|1151.1|1142.8|1151|1164|1156.85|1146.8|1151.55|1140.05|1118.9|1112.8|1095.15|1085|1062.8|1066|1101.05|1112.75|1138.25|1167.2|1121|1110.15|1107.35|1122.05|1170||1185.05|1193.05|1188.85|1199|1182.95|1176|1170|1169||1215.1|1203|1218|1279.95|1350|1349.1|1363.85|1361.3|1362.05|1380|1390|1395|1401.4|1400||1390|1375.05|1383.45|1377.5|1375|1393.8|1400.75|1441|1453|1467|1471.7|1475|1500|1525|1550|1550|1564.9
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP|348.1643|345.2054|325.4793|335.3423|352.0108|364.4382|345.0081|355.0684|351.7149|349.1506|354.2793|347.967|325.6766|322.0273|311.2766|309.9944|305.8519|293.4245|289.0848|287.0136|280.1095|277.841|269.6547|258.6081|274.9807|270.5424|279.1232|266.3013|265.2163|257.5232|266.3013|235.7259|232.6684|230.5972|231.7807|220.3396|219.9451|223.0027|226.9479|203.7698|192.9205|194.7944||||192.1314|188.9753|182.9588|175.8575|175.7588|175.0684|178.126|185.7205|186.3123|186.4109|185.4246|191.6383|195.189|190.3561|186.904|176.4492|172.504|170.4328|164.0219|159.6821|158.4986|155.6383|149.0301|147.8465|147.9452|149.4246|148.9315||153.4684|156.7232|145.9725|154.4547|167.0399|160.8065|157.0191|158.538|147.9452|148.7342|146.2684|139.5221|150.9041||160.9446|175.9364|173.9835|181.4794|185.5232||184.5566|184.6947|187.1802|190.869|192.4273|192.526|197.1616|194.4986|193.9068|189.6065|187.4761|187.3972|183.6492|171.8728|177.692|177.6328|174.2399|177.2186|181.5977|180.138|179.4082|179.2109|178.4416|179.5068|181.7555|177.7709|176.8438|181.4597|189.8629|186.2728|193.1177|191.9144|191.5594|185.0498|176.5676|185.2865|186.4503|186.2136|184.4383|184.4383|185.7008|185.3457|181.7753|186.7068|178.2443|185.4246|187.6142||||||172.6027|183.6492|179.0728|166.7638|177.5145|189.2909|195.3271|190.9479|196.4909|193.0191|196.2739|197.6547|197.4772|199.9035|188.1665|182.4854|176.2914|175.1671|161.3983|171.6756|181.4991|188.0087|189.429|194.104|203.7698|206.1369|203.2766|197.9309|193.0586|188.3046|196.2542|193.6503|189.8038|187.6142|186.7265|186.4109|186.7068|186.3517|183.9846|187.0224|192.1314|188.6794|185.0301|174.5753|179.5068|178.7177|184.5369|182.6629|182.8208|180.5325|177.3369|179.6054|178.3627|160.5304|153.0542|149.0893|147.7676|148.4383|138.0821|143.0136|139.463|139.029|132.2827|126.5424|121.2756|119.9539|117.7643|110.2685|104.7057|104.9622|104.8043|102.6739|101.3523|101.372|104.3506|105.3369|107.1517|106.126|105.2975|107.0334|106.5797|108.0986|106.6783|105.8695|105.3961|107.0531|108.4339|107.2504|107.5265|106.9939|109.6569|111.5506|107.5068|103.9759|105.7315|105.6328|103.7983|103.0685|100.9972|100.0306|98.6301|99.2219|99.4783|99.0641|95.5726|97.8411|98.7682
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP|7.2|7.2|7.548|7.8|7.5439|7.54|7.2|7.17|7.32|7.31|7.5|7.53|7.47|7.5|8.0113|8.15|7.7001|8.46|8.48|8.5508|8.9|8.95|8.4149|8.25|8.93|9.3189|9.5601|9.6212|10.49|9.5|9.7|9.5|10.5|10.07|9.04|7.7261|7.3001|6.84|6.7518|6.89||6.85|6.8|6.99|7.0001|6.7801|7.08|6.78|6.86|7|6.74||6.72|6.75|6.7278|6.85|6.86|6.94|6.3701|6.57|6.1275|6.1447|6.31|6.1901|6.23|6.21||6.0526|6.054|6.01|6.06|5.9548|5.57|5.4801|5.52|5.468|5.48|5.405|6.05|6.095|5.9201|5.82|5.88|5.84|5.88|6.12|5.7235|5.7057|5.66|5.6|5.51|5.51|5.8246|5.6001|6.01|6.19|6.02|5.7|5.66|5.64|5.82|5.41||5.35|5.3|5.72|6.83|7.01|7|6.64|6.26|6.33|6.34|6.62|6.36|6.31|6.4|6.5|6.1749|6.21|6.3701|5.97|5.55|6.01|6.2|6.2701|6.89|6.98|6.9023|7.42|7.4|7.4|7.4|7.5|7.47|7.52||8.01|8.13|7.55|6.7|6.6491|6.62|7.3|7.6292|7.82|7.91|8.14|8.4|7.74|7.5|7.21|8.0883|8.02|8.18|8.81|9.03|8.73|7.86|8.38|8.7832||7.2|7.01|7.59|6.14|4.54|3.5864|3.1301|2.96|2.91||2.54|2.52|2.5697|2.6||2.75|2.75|2.88|2.87|3.1|3.1|4.245|4.62|4.7|4.68|4.9264|4.9|4.6712|4.7301|5|4.8|4.82|4.62|4.62|4.59|5.055||5.52|5.37|6.45|7.803|8.001|8.4|8.4|8.103|8.1|8.478|8.406|8.793|9.303|9.03|8.91|9.3|9.3|8.7|8.763|9|9|8.61|8.4|9.15|9.33|9.66|10.05|9.9|10.2|10.8|10.38|10.257|10.563|11.13|11.73|11.964|12.003|11.85|11.391|11.4|11.25|11.1|11.121|11.4|11.85|12.078|12.306|12.003|11.847|13.983|14.1|13.89|14.406
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP|3.22|3.16|3.06|3.06|3.02|3.02|3.02|3.02|3.02|3.02|3.02||3.04|3.04|3|3|3.02|3.02|3.04|3.08||3.06||3.02|3.04|3.06|3.06|3.06|3.06|3.06|3.02|3.02|3|2.96|2.98|2.98|3|2.96|2.98|3.04|3.04|3.04|3.08|3.02|3|3.08|3.06|3.08|3.2|3.2|3.22|3.24|3.24|3.22|3.24|3.26|3.28|3.5|3.48|3.46|3.44||3.38|3.36|3.34|3.34|3.36|3.32|3.3|3.34|3.24|3.18|3.2|3.24|3.28|3.26|3.24|3.28|3.3|3.32|3.32|3.36|||3.24|3.3||3.44|3.46|3.46|3.44|3.42|3.42|3.34|3.36|3.5|3.5|||3.52|3.42|3.42|3.42||3.34|3.26|3.2|3.12|3.08|3.1|3.1|3.08|3.1|3.08|3.08|3.06|3.24|3.26|3.24|3.28|3.2|3.44|3.5|3.52|3.54|3.52||3.5|3.5|3.6|3.58|3.54|3.56|3.56|3.54|3.6|3.6|3.58|3.62|3.64|3.68|3.66|3.64|3.62|3.66|3.64|3.6|3.64|3.64|3.66|3.6|3.54|3.5|3.48|3.54|3.54|3.54|3.54|3.54|3.56|3.54|3.54|3.52|3.52|3.5|3.5|3.54|3.5|3.5|3.6|3.62||3.68|3.68|3.68|3.66|3.66|3.68|3.62|3.54|3.46|3.52|3.52|3.5|3.62|3.64||3.62|3.62|3.66|3.66||3.7|3.72|3.68|3.66|3.62|3.66|3.64|3.62|3.68|3.7|3.66|3.72|3.7|3.66|3.62|3.68|3.68|3.66|3.7|3.72|3.7|3.66|3.74|3.7|3.72|3.76|3.8|3.82|3.88||3.94|3.86|3.92|3.86|3.84|||3.82|3.88|3.86|3.76|3.74|3.7|3.8|3.84|3.84|3.88|3.8|3.82|3.88|3.88|3.8|3.82|3.82|3.78|3.82|3.84|3.74|3.76|3.8
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP|195.9|198.1|196.2|198|199.3|201.15|197.3|191.7|190.8|195.05||194.75|198|201|205.2|216.4|215.15|215|212.8|218.1|223.5|226.25|222.5|227.3|227.55|222|220.5|218.5|218.2|219.3|217.1|219.05|217.1|216.3|217.1|218.3|216.2|214.45|214|212.05|212|211.05|213.5||205.9|204|203|199.8|203.4|206.1|204.5|202.3|202.8|197.8|198.65|203.35|199|196.6|197.2|196.1|196.2|198|198.1|181.8|178.5|182.35|186.05|186.7|186.2|186.2|190.1|179.75|185.05|190.55|192.5|197.25|187.25|183|183.4|173|171.1|174.2|172.65|169|168.75|172.5||171.75|164.55|164|160.15|159.75|158.1|160.1|162.3|161.5|159.65||157.5|159.75|158.3|158.1||159.85|160.55||158.2|159||156.6|155.55|155.7|154.3|154|151.95|153.6|153.25|155|154.6|155.1|154.5|157.55|160.25|163.7|163.6||163.7|160.35|158.75|159.5|157.2|156.2|160.1|160.5|158|153.5|154|154.15|154|152.9|153.7|156.25|154.2|153.3|148.7|149.8|150|147.9|147|154.05|150.65|151.5|149.6||155.2|158|159.25|160|162.05|162.8|162.1|163.9|167|165.85|165.15|162.6|161.65|166.2|166.05|166.6|169|168.8|166.65|164.35|163.9|165.35|160.55|157.55|164.3|166|177.05|180.1|167.25|165|166.5|167.35|162.05|159.2|158.05|159.65|161.65|161.35|159|159.45|160.9|161.45|161.05|153.2|153.8|153.15|153|155.35|157.8|158.35|152|151.25|150.1|150.75|148.9|149.7||148.05|151.55|151.65|152.6|152|153.1|157.1|158.15||157.15|158.55|156.5|154.35|156.05|155.55|155.2|155|155|157.5|158|161.65|162.5|166.5||157|170.1|167.45|167.15|161.55|163.5|156.25|163|165.5|168|170.95|168.15|167|171.05|170|173.3|173
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP|21950|22650|20900|20950|20700|20850|21100|20950|21200|21750||22300|22050|21950|22000|21750|22250|21800|21400|21700|21350|21250|21600|20200|20150|21250|21900|22100|22200|22500|22850|22900|23000|22900|22250|22000|22350|22300|22250|22650|23450|23400|23350|22900|22900|22700|22350|22550|22750|23200|23750|23800|24150|24250|24300|24850|24850|25300|24800|24900||25000|24750|24850|24900|24900||24650|24750|24750|24800|24450|24150|23900|23950|24000|24750|24950|25000|24850|25150|24800||24750|24850|25150||24650|24700|25050|25150|25400|25650|25900|26200|26000|26200|26350|26050|26100|25750|25850|26000|26050|26550|26150|26200|26050|25800|26100|25800|25800|26250|26600|26650|26550|26500|26850|26700|26750|26600|27500|28850|28900|28700|29300|29500|29500|29500||29250|28800|29200|29150|29150|29700|29200|28700|28700|28800|29350|29200|29700|30050|29750|29650|29700|29700|29750|29350|29250|29200|29100|28800|28750|||28600|28750|28600|29050|29000|29600|29550|29300|29000|28300|27950|28150|27750|27600|28500||29050|30200|30800|30600|31200|31300|31300|31200|31300|31550|31800|31800|31550|31750|31650|31850|31700|31750|32100|32050|32100|30900|31100|30400|30700|30750|30600|30350|30200|30000|29700|29350|29400|29950|29850|29750|29150|28550|28200|28050|28400|28650|28450|28500|28700|28400|28150|28600|28750|27900|27800|28200|28150|28000|27700|27700|28050|28700||28250|28250|28250|28050||28100|27700|26950|27250|26700|27050|27650|27900|28300|28150|27900|28100|28050|28600|29500
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP|41700|40950|40500|40700|40900|41600|41650|41650|42450|43000||43100|42450|42150|42200|42150|42550|42050|41800|42400|41850|41550|41300|40450|40100|40800|40600|43100|43400|43800|44200|45550|45400|44800|44550|44300|44000|43750|44300|44950|45300|45450|45200|45300|45600|45450|45500|45350|46300|46350|46800|46700|46850|47700|47550|47350|47200|47550|46500|46550||46500|46100|46200|46450|47550||48050|48450|49050|49350|49300|48900|48850|48850|49100|48800|49500|50300|49950|48700|47400||47500|48050|48000||47550|47000|47700|47950|48050|48000|48000|48250|48100|48350|48500|48100|47950|47750|48000|48650|48700|49400|48600|48150|48500|48100|48150|47700|48350|48500|47900|48100|48450|48550|48550|48850|48550|49050|49100|49250|49550|49500|49650|49950|49450|50200||51100|51100|52000|52400|52100|52900|52200|52600|51800|51700|52900|52000|53200|53700|53600|54500|54700|54300|54900|55100|54200|54100|54200|54700|54700|||54300|53900|53600|53800|54100|54600|53700|54000|54500|52500|51500|52000|50500|50500|51300||53600|55100|57700|57100|57100|55700|54400|53100|52500|53000|53900|54400|53400|52400|52400|52300|50600|50300|50000|50000|49350|48650|48750|48550|49200|49250|48500|48350|48400|48750|48000|47550|47450|47500|47350|46500|46750|45600|44700|44350|44400|44600|44700|44600|44700|44700|44300|44450|44500|44000|44550|44850|44600|44200|44400|44250|44550|45300||46450|46900|47000|47450||46700|48050|46600|47600|48200|48700|48650|48800|49200|49050|48900|49150|48600|49900|
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP|3515|3465|3455|3435|3415|3475|3435|3330|3335|3420||3530|3555|3430|3420|3430|3430|3350|3330|3350|3390|3385|3345|3255|3250|3450|3490|3595|3620|3645|3645|3675|3680|3710|3700|3670|3675|3690|3705|3760|3810|3835|3855|3870|3885|3850|3745|3785|3760|3750|3700|3670|3670|3640|3700|3760|3770|3715|3685|3705||3655|3655|3640|3640|3645||3640|3680|3745|3785|3775|3730|3700|3660|3665|3750|3870|3915|3840|3830|3950|4045|4025|3745|3680||3675|3655|3665|3700|3745|3750|3755|3750|3755|3780|3795|3740|3725|3690|3700|3705|3665|3700|3700|3715|3765|3745|3740|3680|3655|3650|3650|3700|3765|3815|3835|3840|3855|3805|3875|4060|4070|4025|3960|3960|3975|3950||3910|3835|3915|3925|3920|3970|3890|3900|3920|3920|4020|4000|4105|4160|4205|4200|4180|4140|4120|4095|4050|4085|4115|4105|4035|||3995|3975|3975|3970|3970|3955|3970|3985|3950|3830|3760|3755|3690|3640|3730||3815|3970|3985|3935|3935|4010|3945|3910|4040|4080|4145|4120|4030|4015|4015|4000|4040|4055|4090|4090|4060|4025|3960|3975|4015|4080|3980|3970|3995|4045|4035|4040|4035|4040|3930|3875|3895|3880|3825|3740|3770|3775|3750|3740|3735|3680|3650|3730|3840|3880|3980|4070|4020|3900|3955|3905|4020|4035||4190|4120|4115|4130||4130|4340|4405|4535|4700|4935|5000|4960|4975|4910|4935|4910|4715|4775|
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP|1731.42|1706.52|1697.34|1702.65|1668.5699|1677.75|1677.75|1621.1801|1653.58|1934.49|1994.9301|1993.48|2124.27|2009.4399|2030.71|1982.84|1907.42|1973.17|1988.4|1813.86|1891.46|1856.65|1791.38|1686.7|1814.58|1859.79|1979.9399|2136.3601|2190.75|2176|2130.0701|2173.8301|2177.7|2213.72|2257.71|2409.29|2239.5801|2183.5|2191.48|2202.6001|2238.6201|1990.1|1908.14|1796.21|1794.52|1870.67|1885.66|1791.86|1726.83|1712.8101|1649.71|1660.11|1659.38|1720.0601|1575.01|1590|1535.12|1509.49||1506.35|1604.74|1477.58|1454.13|1413.52|1473.96|1375.8101|1378.47|1400.71|1378.47|1394.1801|1421.01|1369.52|1352.11|1371.45|1368.55|1296.27|1232.9301|1191.11|1278.62|1162.1|1243.5699|1469.61|1520.86|1526.66|1533.91|1534.4||1533.91|1533.4301|1531.49|1531.49|1531.01||1537.54|1525.45|1532.22|1524.97|1529.3199|1530.04|1528.83|1525.45|1528.11||1493.0601|1532.22|1113.83|1102.2|1104.49|1110.74|1107.21|1104.97|1106.92|1096|1086.85|1101.34|1111.64|1116.98|1114.5|1118.74|1123.7|1119.74|1128.85|1142.67|1136.24|1133.09|1125.89|1126.42|1137.53|1138.15|1119.79|1131.52|1122.03|1100.01|1134.5699|1136.48|||1142.2|1126.9399|1136.48|1136.48|1132.66|1121.22|1125.04|1132.66|1128.85|1132.66|1136.48|1149.83|1136.48|1140.29|1146.01|1161.27|1176.52|1168.89|1176.52|1180.33|1184.15|1191.78|1187.96|1174.61|1174.61|1136.48|1159.36|1155.55|1136.48|1117.41|1130.76|1168.89|1186.0601|1165.08|1199.4||1203.22|1170.8|1172.71|1197.5|1186.0601|1165.08|1157.45|1123.13|1117.41|1104.0601|1088.8101|1056.39|1104.0601|1111.6899|1144.1|1151.73|1126.9399|1128.85|1140.29|1138.38|1134.5699|1130.76|1128.85|1121.22|1126.9399|1132.66|1109.78|1119.3199|1071.64|1046.86|1001.09|1052.58||1071.64|1077.37|1084.99|1128.85|1134.5699|1157.45|1166.99|1178.4301||1184.15|1104.0601|1125.04|1125.04|1123.13|1126.9399|1147.92|1144.1|1155.55|1153.64|1119.3199|1098.34|1084.99|1084.99||1113.6|1109.78|1126.9399|1136.48|1144.1|1136.48|1109.78|1107.83|1092.97|1098.37|1090.26|1090.26|1107.83|1113.23|1111.88|1118.64|1110.53|1109.1801|1128.09|1136.2|1125.39|1126.74
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP|3.3707|3.39|3.27|3.24|3.305|3.3013|3.3|3.11|3.16|3.1506|3.14|3.21|3.245|3.31|3.33|3.29|3.35|3.45|3.47|3.46|3.71|3.79|3.77|3.76|3.825|3.84|3.8|3.825|3.85|4.05|4.08|4.02|4.03|4.1339|4.05|3.99|3.8|3.68|3.615|3.75||3.86|3.79|3.74|3.795|3.8196|3.71|3.64|3.77|3.68|3.7||3.7|3.71|3.85|3.7901|3.5|3.585|3.55|3.62|3.5722|3.61|3.53|3.06|3.28|3.365||3.36|3.41|3.48|3.625|3.47|3.495|3.48|3.64|3.71|3.79|3.75|3.795|3.88|3.83|3.91|3.9|3.84|3.94|3.94|4.07|4|4.04|3.955|4.03|4.02|4.13|4.07|4.17|4.25|4.23|4.195|4.26|4.18|4.15|4.07||4.065|4.08|4.16|4.2|4.2598|4.1199|3.68|4.03|4|4.0225|4.085|4.06|4.12|4.06|4.025|4.0125|4.03|4.23|4.07|4.13|4.245|4.26|4.285|4.395|4.48|4.43|4.565|4.495|4.49|4.3352|4.49|4.45|4.51||4.62|4.69|4.745|4.715|4.67|4.54|4.68|4.92|4.895|5.01|5.16|5.225|5.04|4.87|4.85|5.08|5.08|5.145|5.4|5.21|4.99|4.98|5.24|5.28||5.25|5.13|4.98|4.821|4.86|4.6279|4.53|4.4616|4.32||4.41|4.3|4.05|4.18||4.13|4.23|4.305|4.39|4.46|4.51|4.33|4.39|4.51|4.2221|4.72|4.59|4.605|4.8|5.04|4.6|4.26|4.34|4.3|4.26|4.74||4.82|4.76|4.78|4.8773|4.72|4.805|4.9|4.62|4.7198|4.35|4.15|4.26|4.32|4.3128|4.2|4.23|4.36|4.28|4.27|4.39|4.38|4.21|3.9111|4.11|4.21|4.26|4.39|4.49|4.41|4.25|4.425|4.38|4.51|4.85|5.04|5.27|5.28|5.03|4.955|4.91|5.07|5.13|5.04|4.955|5.12|5.325|5.35|5.765|5.765|5.9101|5.4502|5.37|5.34
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP|10.2|10.25|10.25|10.2|10.25|10.45|10|10|9.96|10|10.05|10|10.2|10.3|10.45|10.5|10.55|10.55||10.5|10.6|10.6|10.6|10.65|10.55|10.4327|10.4327|10.4808|10.4327|10.3846|10.5288|10.3846|10.4327|10.4327|10.625|11.15|11.25|11|11.1|11.15|11.15|11.2|11.3|11.2|11.15|10.8|10.85|||10.9|10.8|10.75|10.75|10.65|10.7|10.75|10.8|10.95|10.75|10.75|10.75|10.6|10.45|10.45|10.4|10.4|10.45|10.4|10.55|10.6|10.55|10.5|10.45|10.5|10.4|10.35|10.35|10.35|10.4|10.55|10.55|10.65|10.75|10.75|10.8|10.75||10.7|10.75|10.65|10.65|10.75|10.7|10.85|10.9|11.25|10.65|10.55|10.4|10.35|10.2|10.3|10.3|10.3||||10.3|10.3|10.3|10.3|10.3|10.3|10.35|10.35|10.3|10.2|10.25|10.25|10.4|10.45|10.45|10.55|10.7|10.75|10.75|10.7|10.55|10.6|10.55|||10.55|10.55|10.4|10.45|10.45|10.4|10.35|10.35|10.4|10.3|10.3|10.35|10.35|10.35|10.35|10.4|10.4|10.4|10.35|10.35|||||||||10.25|10.25|10.25|10.25|10.3|10.3|10.35|10.35|10.4|10.2|10.1||10.2|10.1|10.2|10.3|10.25|10.15|10.2|10.1|10.05|10.2|10.4|10.5|10.5|10.5|10.45|10.45|10.45|10.4|10.55|10.65|10.6|10.65|10.5|10.35|10.35|10.4|10.45|10.5|10.45|10.45|10.4|10.5|10.5|10.55|10.4|10.35|10.4|10.6|10.55|10.45|10.35|10.3|10.4|10.35|10.3|10.25|10.35|10.25|10.3|10.4|10.3|10.05|10.2|10.2|10|10.1|10|10.25|10.2||10.5|10.4|10.55|10.5|10.4|10.35|10.55|10.3|10.75|10.7|11.3|11.4|11.45|11.35|11.2|11.55|11.55|11.35|11.65|11.6
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP|0.95|0.96|1.03|1.04|1.05|1|1.02|1.08|1.1|1.12|1.17|1.18|1.22|1.21|1.21|1.21|1.22|1.23|1.23|1.26|1.27|1.29|1.25|1.3|1.28|1.3|1.27|1.3|1.29|1.27|1.3||1.23|1.29|1.3|1.31|1.3|1.26|1.26|1.27|1.34|1.34|1.3|1.28|1.26|1.26|1.26|1.26||1.29|1.27|1.29|1.28|1.28|1.29|1.28|1.27|1.27|1.28|1.28|1.26|1.28|1.29|1.26|1.23|1.28|1.32||1.4|1.42|1.43|1.42|1.42|1.45|1.45|1.43|1.45|1.45|1.45|1.44|1.51|1.51|1.5|1.5|1.51|1.5||1.51|1.51|1.49|1.45|1.48|1.45|1.49|1.48|1.48|1.47|1.45|1.44|1.45|1.44|||1.45||1.49|1.54|1.51|1.5|1.43|1.43|1.43|1.42|1.46|1.46|1.44|1.45|1.48|1.51|1.51|1.55|1.59|1.66|1.7|1.73|1.77|1.78|1.75|1.78|1.76|1.71|1.77|1.83|1.86|1.86|1.87|1.87|1.87|1.83|1.82|1.82|1.83|1.84|1.84|1.83|1.86|1.84|1.88|1.91|1.88|1.87|1.85|1.88|1.93||||1.94|1.92|1.95|1.92|1.9|1.86|1.89|1.88|1.88|2.04|2|2.01|2.03|2.02||2.01|1.94|1.91|||1.84|1.8|1.78|1.76|1.82|1.8|1.79|1.77|1.78|1.79|1.72|1.68|1.71|1.65|1.57|1.54|1.58|1.55|1.51|1.51|1.49|1.49|1.42|1.38|1.41|1.49|1.42|1.45|1.42|1.38|1.36|1.34|1.37|1.31|1.28|1.26|1.23|1.25|1.23|1.21|1.21|1.25|1.25|1.26|1.27|1.36|1.37|1.4|1.43|1.4|1.37|1.35|1.36|1.38|1.38|1.44|1.48|1.47||1.41|1.33|1.35|1.37|1.32|1.37|1.4|1.41|1.45|1.47|1.51|1.52|1.53|1.58|1.6|
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP|0.49|0.48|0.55|0.52|0.51|0.56|0.59|0.6|0.66|0.64|0.66|0.63|0.67|0.69|0.72|0.72|0.74|0.75|0.77|0.79|0.81|0.81|0.78|0.77|0.77|0.74|0.77|0.8|0.82|0.84|0.86||0.87|0.89|0.87|0.9|0.93|0.92|0.95|0.95|0.91|0.9|0.9|0.94|0.96|0.97|0.96|0.97||1.02|1.05|1.02|1.01|1|0.99|0.97|0.9|0.85|0.85|0.88|0.88|0.89|0.86|0.86|0.82|0.82|0.84||0.85|0.89|0.91|0.93|0.94|0.94|0.95|0.94|0.95|0.95|0.99|0.99|0.99|0.92|0.86|0.83|0.77|0.79||0.9|0.89|0.84|0.84|0.88|0.91|0.98|1.01|0.99|1.02|1.03|1.03|1.05|1.04|||1.04||1.08|1.12|1.11|1.11|1.1|1.11|1.12|1.14|1.14|1.09|1.05|1.05|1.07|1.05|1.09|1.09|1.14|1.15|1.2|1.21|1.21|1.21|1.23|1.22|1.22|1.22|1.22|1.25|1.25|1.25|1.26|1.26|1.27|1.28|1.28|1.25|1.44|1.53|1.54|1.54|1.53|1.52|1.56|1.57|1.57|1.57|1.59|1.6|1.6||||1.59|1.59|1.61|1.58|1.57|1.55|1.57|1.54|1.5|1.48|1.44|1.46|1.54|1.42||2|1.93|1.83|||1.82|1.79|1.7|1.7|1.72|1.81|1.83|1.7|1.63|1.6|1.65|1.65|1.64|1.62|1.68|1.73|1.73|1.67|1.61|1.57|1.65|1.7|1.67|1.67|1.6|1.52|1.47|1.45|1.42|1.37|1.37|1.34|1.37|1.43|1.31|1.27|1.26|1.3|1.33|1.3|1.3|1.31|1.31|1.24|1.24|1.4|1.37|1.3|1.29|1.25|1.25|1.23|1.21|1.23|1.26|1.3|1.31|1.27||1.21|1.27|1.34|1.28|1.26|1.26|1.27|1.23|1.22|1.21|1.21|1.18|1.14|1.12|1.13|
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|4.7|4.65|4.73|4.57|4.51|4.49|4.5|4.53|4.43|4.41|4.44|4.26|4.23|4.2|4.1|4.06|4.08|4.06|4.02|4.05|4.1|3.99|3.96|3.95|3.91|3.95|3.91|3.97|3.95||3.96|3.98|4.02|3.99|3.81|3.79|3.8|3.8|3.79|3.8|3.8|3.75|3.72||3.68|3.69|3.66|3.64|3.78|3.75|3.73|3.72|3.7|3.69|3.7|3.64|3.64|3.7|3.7|3.65|3.72||3.77|3.83|3.79|3.7|3.62|3.64|3.64|3.62|3.65|3.63|3.76|3.76|3.78|3.79|3.79|3.78|3.79|3.8|3.77|3.79|3.76||3.73|3.76||3.81|3.78|3.83|3.88|||3.84|3.85|3.83|3.77|3.86|3.91|3.86|3.83|3.8|3.82|3.84|3.83|3.82|3.8|3.83|3.85|3.72|3.65|3.57|3.57|3.53|3.58|3.54|3.5|3.58|3.55|3.63|3.64|3.64|3.64|3.78|3.78|3.79|3.82|3.75|3.78|3.78|3.77|3.89|3.89|3.86|3.85|3.89|3.83|3.84|3.9|3.9|3.76|3.76|3.69|3.69|3.65|3.62||3.68|3.7||3.69|3.74|3.68|3.68|3.69|||3.66|3.7|3.71|3.73|3.68|3.65|3.6|3.54|3.52|3.5|3.5|3.49|3.5|3.4||3.37|3.31|3.29|3.29||3.24|3.22|3.23|3.26|3.35|3.25|3.24|3.26|3.24|3.3|3.3|3.34|3.27|3.29|3.3|3.3|3.29|3.26|3.3||3.23|3.34|3.25|3.31|3.33||3.26|3.26|3.19|3.14|3.25|3.25|3.27|3.25|3.2|3.19|3.19|3.32|3.35|3.33|3.29|3.3|3.31|3.22||3.21|3.19|3.3|3.2|3.12|3|3.05|3|3||2.97|2.99|2.97|2.92|2.92|2.98|2.95|2.98|2.95|3|3.07|3.08|3.12|3.11|3.04||3.09|3.04|3.08|3.07
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP|1.21|1.17|1.15|1.15|1.15|1.15|1.14|1.15|1.15|1.15|1.15|1.15|1.15|1.16|1.15|1.15|1.14|1.14|1.13|1.13|1.13|1.13|1.15|1.25|1.23|1.23|1.24|1.24|1.23||1.23|1.24|1.23|1.25|1.2|1.19|1.19|1.19|1.19|1.2|1.19|1.17|1.17||1.17|1.17|1.19|1.19|1.2|1.18|1.19|1.2|1.16|1.16|1.15|1.15|1.15|1.15|1.15|1.15|1.16||1.19|1.17|1.16|1.13|1.12|1.13|1.11|1.1|1.1|1.12|1.15|1.16|1.16|1.17|1.17|1.16|1.19|1.19|1.21|1.21|1.21||1.23|1.25||1.25|1.29|1.31|1.3|||1.29|1.28|1.3|1.29|1.32|1.32|1.34|1.35|1.35|1.35|1.34|1.33|1.34|1.36|1.33|1.31|1.29|1.28|1.28|1.29|1.3|1.3|1.28|1.3|1.3|1.29|1.31|1.3|1.33|1.35|1.35|1.35|1.35|1.35|1.36|1.35|1.35|1.36|1.36|1.36|1.36|1.43|1.42|1.43|1.38|1.38|1.38|1.36|1.36|1.35|1.35|1.34|1.33||1.39|1.41||1.56|1.57|1.57|1.58|1.58|||1.57|1.56|1.56|1.56|1.55|1.55|1.56|1.55|1.54|1.48|1.47|1.47|1.46|1.42||1.42|1.4|1.38|1.38||1.34|1.34|1.33|1.33|1.37|1.36|1.36|1.36|1.36|1.39|1.41|1.42|1.4411|1.4411|1.4228|1.4137|1.4593|1.4502|1.4502||1.3955|1.2951|1.2587|1.2313|1.1766||1.1583|1.1583|1.1583|1.1492|1.1583|1.1492|1.1401|1.1401|1.1401|1.1401|1.1492|1.1766|1.1857|1.1857|1.1948|1.2678|1.2404|1.2404||1.2222|1.2222|1.2313|1.2313|1.2222|1.2222|1.2131|1.2131|1.2131||1.2587|1.2404|1.2404|1.2222|1.1948|1.2222|1.3134|1.3134|1.3772|1.4411|1.4867|1.4867|1.5049|1.5323|1.5323||1.5323|1.5323|1.5414|1.5323
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP|1.45|1.5|1.46|1.46|1.5|1.5|1.5|1.54|1.53|1.53|1.53|1.55|1.55|1.56|1.56|1.56|1.55|1.62|1.53|1.55|1.58|1.6|1.58|1.55|1.56|1.55|1.53|1.52|1.54|1.58|1.6||1.6|1.6|1.59|1.58|1.58|1.58|1.62|1.6|1.63|1.68|1.66|1.61|1.59|1.6|1.6|1.64||1.65|1.64|1.64|1.6|1.6|1.71|1.72|1.78|1.78|1.79|1.72|1.8|1.81|1.83|1.77|1.71|1.72|1.7||1.73|1.74|1.76|1.8|1.81|1.82|1.82|1.81|1.84|1.83|1.82|1.83|1.85|1.85|1.86|1.85|1.85|1.85||1.9|1.85|1.9|1.96|1.98|2.08|2.14|2.15|2.15|2.19|2.19|2.19|2.27|2.24|||2.32||2.34|2.38|2.2|2.36|2.32|2.24|2.26|2.27|2.31|2.29|2.26|2.27|2.23|2.23|2.25|2.23|2.3|2.38|2.43|2.52|2.56|2.55|2.56|2.54|2.55|2.59|2.53|2.59|2.65|2.74|2.74|2.68|2.7|2.7|2.69|2.7|2.92|2.92|3.03|3.03|3.11|3.15|3.1|3|2.89|2.82|2.9|2.9|2.94||||2.97|2.93|2.95|2.9|3.01|2.82|2.76|2.74|2.68|2.75|2.74|2.67|2.68|2.53||2.62|2.6|2.69|||2.6|2.5|2.51|2.51|2.58|2.7|2.74|2.75|2.81|2.74|2.78|2.54|2.44|2.42|2.22|2.31|2.3|2.25|2.15|2.11|2.2|2.25|2.26|2.22|2.43|2.45|2.46|2.36|2.18|2.02|1.97|1.89|1.96|2.09|2.01|1.91|1.85|1.88|1.79|1.64|1.69|1.7|1.68|1.65|1.65|1.86|1.88|1.9|1.83|1.75|1.82|1.7|1.59|1.65|1.75|1.82|1.72|1.62||1.68|1.72|1.62|1.6|1.7|1.64|1.64|1.57|1.68|1.75|1.87|2.29|2.45|2.55|2.54|
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP|0.495|0.495|0.49|0.49|0.5|0.505|0.51|0.51|0.51|0.51|0.505|0.505|0.51|0.51|0.5|0.5|0.51|0.515|0.515|0.525|0.525|0.515|0.53|0.53|0.525|0.525|0.53|0.52|0.48||0.49|0.495|0.5|0.495|0.495|0.49|0.49|0.485|0.485|0.49|0.485|0.47|0.47||0.46|0.465|0.46|0.465|0.475|0.435|0.44|0.44|0.43|0.43|0.445|0.415|0.415|0.455|0.455|0.45|0.47||0.62|0.615|0.625|0.635|0.62|0.635|0.635|0.63|0.655|0.645|0.66|0.645|0.635|0.635|0.62|0.635|0.645|0.645|0.64|0.65|0.63||0.645|0.66||0.66|0.645|0.65|0.675|||0.67|0.68|0.68|0.68|0.685|0.69|0.68|0.665|0.645|0.645|0.645|0.66|0.65|0.645|0.63|0.615|0.62|0.615|0.6|0.605|0.6|0.595|0.585|0.585|0.625|0.615|0.645|0.625|0.635|0.655|0.685|0.68|0.695|0.675|0.66|0.615|0.58|0.575|0.58|0.565|0.545|0.54|0.56|0.57|0.58|0.58|0.585|0.595|0.595|0.575|0.58|0.57|0.6||0.59|0.57||0.56|0.545|0.535|0.535|0.515|||0.51|0.49|0.495|0.5|0.505|0.505|0.5|0.495|0.485|0.475|0.465|0.465|0.47|0.475||0.47|0.465|0.48|0.485||0.485|0.495|0.485|0.495|0.49|0.48|0.48|0.48|0.48|0.475|0.475|0.465|0.485|0.49|0.495|0.48|0.455|0.44|0.43||0.435|0.42|0.42|0.41|0.4||0.41|0.415|0.415|0.425|0.42|0.415|0.42|0.42|0.42|0.41|0.405|0.395|0.385|0.385|0.39|0.39|0.38|0.38||0.385|0.38|0.37|0.37|0.365|0.375|0.375|0.375|0.375||0.39|0.395|0.4|0.4|0.38|0.375|0.38|0.365|0.385|0.375|0.4|0.405|0.41|0.425|0.42||0.42|0.405|0.41|0.41
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP|2245|2240|2220|2170|2250|2265|2250|2365|2550|2260|2485|2250|2130|2275|1326|1341|1391|1431|1450|1513|1487|1442|1323|1282|1276|1301|1262|1060|1065|1013|1039|1064|1060|1112|1104|1119|1110|1085|1131|1217|1238|1259|1252|1227|1231|1246|1254|1270|1261|1265|1285|1277|1284|1279|1312|1350|1364|1396|1392|1415||1468|1335|1331|1331|1328|1334|1330|1376|1351|1332|1327|1286|1278|1255|1260|1253|1261|1281|1306|1300|1314|1361|1257|1260|1250||1229|1249|1207|1220|1274|1361|1395|1447|1481|1513|1392|1371|1387|1347|1390|1469|1489|1525|1499|1500|1456|1508|1490|1489|1493|1532|1470|1530|1508|1469|1403|1380|1421|1410|1459|1530|1555|1620|1615|1664|1690|1688||1672|1625|1640|1642|1693|1734|1718|1848|1890|1889|1950|1937|1986|2050|2010|2005|1883|1783|1759|1722|1695|1743|1796|1800|1826|1870||1595|1555|||||||||||||||||1683|1710|1806|1896|1938|1932|2001|2025|2145|1998|2010|1950|1890|1884|1956|1962|1977|1992|1992|1992|1953|1974|1980|1968|1953|1998|1983|2064|2073|2085|2058|2925|3000|3015|3030|3060|3045|3075|2976|3030|3120|3015|3000|2982|2817|2691|2655|2715|2748|2754|2775|2616|2547|2490|2664|2643|951|2853|2844|2880|2871|955|2790|2850|2775|2859|2904|3090|3135|3240|3315|3270|3405|3570|3810|3840|1265
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP|1584.4908|1586.7053||1579.0029|1569.1823|1557.436|1550.1187||1540.4906|1574.2852||1574.2852|1574.1888|1572.9373|1572.8409|1588.631|1588.631|1586.6091|1561.6724|1570.3376|1554.9327|1558.0137|1546.2675|1588.631|1546.2675|1557.8212||1557.8212|1564.4645|1559.7468|1563.598|1508.1404|1492.4465|1491.2913|1473.0941|1444.5951|1463.4661|1458.6521|1434.0043|1444.21|1430.2493|1425.4352||1434.5819|1453.7417|1444.21||1444.21|1439.396|||1444.21|1434.5819|1434.5819|1420.1398||1416.2886|1396.0696|1396.0696|1362.3715|1347.9293|1360.6383|1329.636|1347.9293|1352.7433|1357.4611|1356.5946|1345.0409|1328.6732|1314.2311|1313.2683|1313.2683|1295.5526|1313.2683|1313.2683|1276.6816||1275.7188|1308.9357||1304.6993|1309.417|1301.109|1345.4396|1344.7891|1345.7184||1352.224|||1356.8708|1328.9899|1356.8708|1375.458||1394.51|1407.9858|1412.6326|1431.2198|1446.4614||1449.8071||1464.8628||1457.428|1453.5247||1449.8071||1454.454|1459.2866|1417.2794|1421.9263|1394.0453|1392.1866|1389.6774|1389.6774|1391.2572|1394.0453|1404.2683|1419.1382|1417.2794|1426.5731|1409.6587|1409.9375|1421.4615|1394.0453|1378.2462|1363.0975|1362.2611||1342.9303|1303.8971|1267.9307|1291.8153|1282.5217|1282.5217|1247.3917|1207.9867|1215.7004||1239.0275|1190.5148||||1166.3513|1152.4108|1160.0316|1138.8422||1116.9092|1082.9873|1078.0618||1050.1808|1039.9578|1040.4225|1052.3184|1050.1808|1034.4746||||1085.8684|1053.2477|1085.8684|1085.8684|1054.6417||||1061.9838|1019.3259|980.5715|958.0809||1013.4709||961.2407||981.315||928.7409|928.6944|901.5106|911.7056||910.6741|904.1871|920.0421|899.4752|895.702|892.5793|920.0421|918.1276|911.5384||951.5753|||951.5753|951.5753|951.5753|947.9508|943.304|920.3673|916.4733|943.304|936.9843|936.9843|921.7892|899.5867|909.0663|||||945.7203|950.2742|999.0658|1032.6158|1058.8239|1031.4077|1064.1212||1064.1212|1070.0692||1077.1323||1077.1323|||1076.203||1112.4481|1096.649|||1096.649||1087.3553||1097.0208|||1115.2363|1153.9907|1165.0502|1210.1243
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|19.54|19.54|19.48|19.4||19|19.26|19.83|19.66|19.51|19.86|19.76|19.17|18.93||19.23|18.92|19.28|19.07|19.6|19.85|19.61|19.53|19.62|19.31|18.98|19.03|18.89|18.73|18.99|19.57|19.17|19.42|19.28|19.5|19.75|19.2|18.79|18.58|18.76|18.82|18.85|19.26|19.43|19.7|19.95|19.84|||20.44|19.98|19.81|19.72|19.6|19.24|19.94|20.01|19.9|19.88|20.26|20.95|20.63|19.96|19.87|19.69|19.94|19.83|18.86|19.25|20.1|20.3|20.41|19.93|19.89|20.45|20.94|20.53|20.1|20.12|19.93|20.03|19.51|19.67|20.01||20.92|21.21|20.84|20.88|20.95|20.41|20.05|20.33|20.53|20.41|20.25|19.4|19.96|20.26|20.46|20.81|21.36|21.4|22.13|22.48|22.56|22.18|22.44|22.08|21.74|21.95|21.65|21.89|22.02|21.9|21.33|21.57||22.1|22|21.83|23|22.95|23.13|23.44|22.76||22.47|22.31|22.51|21.91|21.54|22.5|22.52|21.87|22.4|22.56|22|22.3|22.62|23.16||23.6|24.16|23.79|23.35|22.85|22.89|21.8|21.17|21.09|21.4|21.37|22.13|21.66|21.16|21.44|21.3|20.77|20.59|20.04|20.17|20.15|21.08
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP|3.794|3.8229|3.7361|3.7843|3.7361|3.765|3.8133|3.8616|3.8519|3.8905|3.9002|3.8519|3.9291|3.8905|3.9291|3.9484|3.9291|3.9195|3.9677|3.9484|3.9002|3.7843|3.8809|3.9677|3.9581|3.9002|3.9195|3.9581|3.9098|3.9002|3.9098||3.9871|3.9774|4.016|4.016|4.0353|4.016|4.0064|4.0353|4.0064|4.016|4.016|3.9677|3.9871|3.9484|3.7843|3.8326||4.016|4.0546|4.0739|4.0257|4.0643|4.0739|4.0257|3.9871|4.016|4.0546|4.0836|4.0932|4.0643|3.8905|3.9581|3.9388|3.8422|3.9195||3.9195|3.9967|4.0643|4.0739|4.0643|4.045|4.016|3.9967|3.9871|4.0064|3.9967|4.016|3.9967|3.9967|3.9484|3.9002|3.794|4.0357||4.0357|4.007|3.988|3.9784|3.8258|3.988|3.9307|3.8162|3.8162|3.7494|3.7399|3.7399|3.7017|3.7208|||3.7304||3.6922|3.6063|3.6827|3.6922|3.6254|3.7113|3.7113|3.7781|3.759|3.8639|3.8544|3.8639|3.7971|3.7876|3.7876|3.8067|3.7876|3.7781|3.8162|3.8067|3.8067|3.8544|3.8258|3.8162|3.8067|3.8162|3.7971|3.7781|3.8353|3.8353|3.8162|3.7781|3.7494|3.7876|3.7876|3.8067|3.8162|3.7971|3.7494|3.8162|3.759|3.7494|3.8067|3.8926|3.8258|3.7876|3.8353|3.883|3.883||||3.8258|3.8544|3.8639|3.8544|3.7494|3.7494|3.7494|3.7304|3.759|3.7685|3.7113|3.7304|3.6063|3.5396||3.5873|3.5491|3.5682|||3.5873|3.5491|3.4918|3.5586|3.4537|3.6159|3.6254|3.5968|3.635|3.654|3.635|3.654|3.6254|3.5777|3.5873|3.5396|3.5396|3.4346|3.4441|3.3583|3.4537|3.4441|3.4441|3.4918|3.5014|3.5205|3.5014|3.5109|3.4537|3.4632|3.3487|3.3583|3.4182|3.283|3.3409|3.3216|3.1961|3.3119|3.2637|3.2154|3.1961|3.2443|3.2733|3.3409|3.2733|3.3312|3.3602|3.5147|3.4375|3.2733|3.1574|3.1574|3.0802|3.0705|3.1285|3.1671|3.1961|3.2443||3.1285|3.1768|3.2057|3.3216|3.3409|3.3216|3.3988|3.3602|3.3409|3.3602|3.3119|3.2926|3.283|3.4278|3.4375|
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP|13.35|13.6|13.55|13.55|13.95|13.9|13.8|13.75|13.7|13.95|14.1|14.1|14.3|14.3|14.45|14.4|14.55|14.65||14.65|14.65|14.65|14.7|14.6|14.5|14.45|14.45|14.55|14.5|14.5|14.6|14.75|14.8|14.8|15.05|14.85|14.85|14.8|14.95|15.1|15.05|15.1|15|15.05|15|15.1|15.15|||15|15.05|15.15|15.2|15.25|15.25|15.3|15.15|15.2|15.2|15.25|15.15|15.2|15.05|15|15|15.05|15.15|15.1|15.2|15.25|15.3|15.2|15.2|15.1|15|14.9|14.85|14.7|14.75|14.9|14.9|14.95|15.05|15.05|15.1|15.1||15.05|15.05|15.05|15|14.85|14.8|15|15.2|15.3|15.3|15.35|15.3|15.3|15.35|15.3|15.2|15.2||||15.25|15.3|15.3|15.4|15.5|15.5|15.55|15.45|15.25|15.15|14.95|15.15|15.5|15.55|15.8|16.25|16.55|16.55|16.3|16.3|16.25|16.3|16.4|||16.7|16.75|16.55|16.7|16.7|16.2|16.25|15.95|15.65|15.5|15.5|15.5|15.6|15.6|15.55|15.5|15.6|15.35|15.3|15.25|||||||||15.3|15.2|15.15|15.3|15.4|15.35|15.4|15.2|15.3|15.1|15||15.1|14.95|15.05|15.15|15.1|14.95|15|15|15|15.05|15.1|15.3|15.35|15.1|15.3|15.3|15.2|15.4|15.55|16.05|16|15.8|15.15|14.85|14.7|14.85|14.75|14.65|14.6|14.6|14.6|14.4|14.4|14.5|14.4|14.45|14.45|14.6|14.55|14.35|14.35|14.3|14.2|14.15|14.05|14.2|14.15|14|13.95|14.05|13.6|13.45|14.1|14.05|13.95|14.05|13.85|14.15|14.05||14.35|14.4|14.3|14.2|14.3|14.2|14.15|14.1|14.3|14.6|15.05|15|15.15|15.15|15.15|15.45|15.55|15.5|15.65|15.7
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP|1.56||1.58|1.58|1.57|1.57||1.59|1.58|1.54|1.56|1.54|1.56|1.54|1.57|1.57|1.57|1.57|1.57|1.54|1.57|1.57|1.6|1.59|1.58|1.58|1.61|1.61|1.61|1.6|1.59|1.57|1.57|1.57|1.56|1.6|1.6|1.61|1.6|1.64|1.65|1.67|1.69|1.68||1.65|1.63|1.65|1.65|1.65|1.67|1.67|1.67|1.67|1.68|1.68||1.68|1.68|1.67|1.68|1.69|1.68|1.69|1.7|1.7|1.71|1.68|1.68|1.68|1.67|1.68|1.68|1.64|1.67|1.67|1.71|1.73|1.73|1.71|1.72|1.74|1.73|1.74|1.74|1.75||1.74|1.72|1.74|1.73|1.73||1.74|1.74|1.73|1.73|1.71|1.74|1.76|1.73||||1.73|1.72|1.71|1.69|1.65|1.63|1.63|1.65|1.63|1.65|1.65|1.65|1.65|1.67|1.66|1.7|1.7|1.71|1.74|1.75|1.79|1.79|1.78|1.78|1.77|1.76|1.75|1.76|1.86|1.86|1.84|1.85|1.89|1.95|1.98|1.99|1.96|1.93|1.98|1.97|1.92|1.88|1.9|1.96|1.86|1.77|1.77|1.83|1.92|1.85|1.85|1.8|1.79|1.79|1.79|1.73|1.71|1.68|1.65|1.6|1.62|1.63|1.66|1.64|1.65|1.6|1.57|||1.5|1.5|1.48||1.47|1.46|1.42|1.4|1.4|1.46|1.48|1.48|1.48|1.5|1.53||1.51|1.47|1.44|1.46|1.4||1.39|1.46|1.54|1.53|1.54|1.61|1.6|1.63|1.64|1.63|1.64|1.62|1.63|1.62|1.65|1.67|1.63|1.63|1.62|1.67|||1.67|1.66|1.65|1.62|1.63|1.64|1.64|1.62|1.57|1.6|1.63|1.58|1.6|1.52|1.53|1.62|1.62|1.6|1.66|1.53|1.6|1.7|1.65|1.71|1.81|1.81|1.72|1.86|1.88|1.86|1.87|1.95|1.96|1.93|1.98
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP|4.28|4.24|4.52|4.56|4.52|4.6|4.6|4.8|4.84|4.92|4.76|5.12|5.0848|5.2|5.04|5.12|5.1008|5|4.96|4.848|5.24|5.14|5|5|5|4.8|4.6|4.56|4.56|4.56|4.52|4.52|4.52|4.52|4.6|4.52|4.64|4.48|4.48|4.48||4.56|4.52|4.56|4.4|4.44|4.4|4.48|4.48|4.56|4.52||4.56|4.44|4.44|4.4|4.3996|4.56|4.6|4.64|4.6|4.56|4.52|4.64|4.56|4.44||4.48|4.44|4.68|4.96|5.28|5.1792|5.28|5.1836|5.32|5.08|5.2|4.92|5|5.04|5.52|5.5604|5.24|5.4|5.36|5.64|5.24|5.04|5.08|4.96|4.96|5.12|5.38|5.4|5.48|5.28|5.2|5.22|5.24|5.52|5.2||5.1204|5.24|5.44|5.284|5|4.84|4.88|5.04|4.88|5.2|5.32|5.6|5.74|5.92|5.8|6|6.0048|6.2|6.12|6.2|6.6|6.72|6.48|6.32|6.64|6.2|6.4124|6.5488|6.6484|6.56|6.8|6.8|7.04||7.44|7.4|7.368|7.24|7.2|7.1424|7.56|7.96|7.8|7.72|8|8.12|7.96|8|7.8116|8.0596|8.32|7.8|8|8.44|8|7.8|7.8152|8||7.96|7.72|7.76|7.08|7.04|6.4|6.48|6.12|5.8||5.6|5.32|5.2136|5.44||5.84|4.92|6.08|6.2|6.44|6.32|5.92|5.6|5.9204|5.8892|6.08|5.64|5.5204|6|5.56|5.04|4.84|4.68|4.64|4.6|4.84||4.84|5|5.0784|5|5.04|5.2404|4.88|4.8|4.72|4.6|4.48|4.44|4.4|4.8|4.56|5|5.2|4.88|4.88|4.8|4.66|4.32|4.2|4.64|4.76|5|5.08|4.84|4.8|4.88|4.96|5|5|5.2|5.48|5.6|5.44|5.2|5.36|5.4|5.4164|5.36|5.22|5.64|6.2|6.48|6.8|7|7.16|7.68|7.64|7.76|7.88
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP|22.3|22.2|22.6|22.7|22.75|23.15|23.5|23.6|23.6|23.4|24.35|24|25.25|26|27.35|27.8|28.2|30.7||30.6|30.8|29.8|30.6|28.8|28.55|28.8|27.7|27.55|26.75|26.7|27.05|27.65|26.9|26.4|27.4|27.3|27.65|27.65|28.05|28.65|29.25|28.2|27.6|27.4|27|27.2|28.9|||28.05|27.25|27.5|27.1|26.5|26.6|26.55|26.4|27.35|27.35|27.8|28|28.15|27.75|25.45|25.1|24.9|24.7|24.2|25.1|25.4|24.15|23.6|24|24.1|23.85|23.75|23.55|23.15|23.6|24.9|25.3|24.65|24.9|25.35|25.2|24.55||24.3|24.2|23.5|23.2|21|21|18.65|17.35|17.5|17.7|16.45|16.45|16.5|16.3|16.2|16.2|16.15||||16.15|16.05|16.1|16.2|16.25|16.25|16.3|16.25|16.15|16.05|16.05|15.9|16.35|16.5|16.4|16.7|17.15|17.2|17.3|17.35|17.3|17.15|17.2|||17.1|16.85|16.7|16.85|16.75|16.75|16.8|16.75|16.85|16.7|16.85|17.1|17.1|17.1|17.05|17|16.9|16.9|16.6|16.45|||||||||16.3|16.3|16.3|16.5|16.6|16.6|16.5|16.5|16.45|16.05|15.9||16.1|15.9|16.2|16.3|16.2|16.15|16.4|16.2|16.15|16.5|16.65|16.7|16.6|16.6|16.45|16.8|16.7|16.8|17.1|17.6|17.7|17.7|17.7|17.25|16.95|17.2|17.25|17.15|17.05|17.2|17.25|17.6|17.6|17.55|17.25|17.2|17|17.05|17|16.9|16.65|16.55|16.6|16.65|16.55|16.6|16.2|16.05|16.15|16.2|16.2|15.8|16.2|16.25|15.85|16.2|15.5|16.15|16.15||16.55|16.6|16.5|16.2|15.5|15.45|15.65|15.4|15.85|15.9|16.75|16.8|17.1|17.3|17.2|17.65|17.6|17.4|17.75|17.65
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP|2.36|2.35|2.23|2.17|2.18|2.22|2.23|2.35|2.38|2.34|2.4|2.43|2.46|2.42|2.54|2.6|2.6|2.61|2.61|2.63|2.81|2.81|2.69|2.68|2.64|2.61|2.5|2.52|2.53|2.54|2.58||2.62|2.5|2.41|2.46|2.46|2.42|2.46|2.52|2.45|2.48|2.51|2.46|2.46|2.6|2.69|2.7||2.8|3.01|3.05|3.07|2.95|2.96|2.97|2.9|3.01|2.98|3|3.07|2.99|3.05|2.87|2.81|2.85|2.88||2.8|3.01|3.04|3.1|3.12|3.22|3.28|3.26|3.19|3.22|3.34|3.3|3.35|3.31|3.33|3.28|3.16|3.21||3.25|3.14|3.14|3.29|3.4|3.42|3.35|3.45|3.53|3.55|3.72|3.61|3.7|3.5|||3.31||3.32|3.35|3.31|3.25|3.51|3.55|3.55|3.64|3.6|3.7|3.59|3.53|3.6|3.54|3.6|3.59|3.55|3.55|3.76|3.81|4.02|4.28|4.3|4.34|4.34|4.08|4.1|4.15|4.3|4.24|4.5|4.44|4.5|4.4|4.39|4.58|4.78|4.86|5.03|5.05|5.09|5.16|5.57|5.43|5.15|5.11|5.28|5.63|5.68||||5.6|5.38|5.5|5.74|5.37|4.93|4.9|4.9|4.9|4.92|4.84|4.82|4.51|4.25||4.35|4.1|4.13|||4.27|4.1|4.07|4.01|4.1|4.23|4.33|4.61|4.8|4.84|4.84|4.68|4.53|4.7|4.61|4.4|4.4|4.12|3.99|3.86|3.94|4.17|3.93|4.03|4.31|4.61|4.39|4.5|4.42|3.85|3.56|3.41|3.6|3.72|3.85|3.61|3.45|3.09|2.73|2.7|2.75|2.95|2.85|2.73|2.83|3.12|2.97|3.16|3.18|3.01|2.83|2.71|2.78|2.99|3.06|3.15|3.19|3.23||3.08|3.06|3.15|3.22|3.18|3.13|3.2|3.23|3.31|3.46|3.33|3.65|3.9|3.81|3.91|
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP|15.76|15.94|15.84|15.95|15.69|15.9|16.06|15.6|16.15|15.8||16.2|16.27|16.2|16.11|16.02|16.17|16.36|16.4|16.84|16.93|16.85|16.71|17.06|17.41|17.41|17.58|17.52|17.62|17.57|17.68|17.43|17.08|16.93|16.87|16.66|16.38|16.25|16.64|16.82|16.75|16.9|16.6|16.9|17.78|17.76|17.85|17.85|17.7|17.75|17.67|17.71|17.51|17.3|17.15|17.42|17.62|17.65||17.73|17.9|17.84|17.67|16.8|16.45|16.57|16.85|16.82|16.86|17.41|17.54|18.07|17.54|17.46|17.73|18.01|17.3|17.08|18.97|18.89|18.88|18.35|17.7|17.95||18.64||18.34|18.12|17.72|17.7|18.05|17.85|17.85|17.65|18.35|18.14|18.43|18.68|18.55|18.54|||18.62|18.62|18.41|17.74|17.7|17.6|15.96|14.5|13.25|13.18|13.26|13.74|13.64|13.14|13.41|13.77|13.98|14.21|14.14|14.36|14.7|14.8|14.83|14.75|14.6|14.6|14.71|14.68|14.6|14.39|14.4|14.2|14.18|14.72|14.88|14.7|14.72|14.76|14.65|14.65|15.15|15|14.72|14.74|14.54|14.58|14.29|14.12|14.21|14.54|14.63|14.56|14.8|14.93|14.77|14.42|14.62|14.15|14.52|14.55|14.68|14.78|14.95|14.8||14.48|14.49|13.55|13.36|13.4|13.17|13.13|13.26||13.45|13.41|13.23|13.16|13.15|13.01|13.26|13.71|13.6|13.23|13.2|13.18|13.12|13.3|13.8|13.42|13.37|13.25|13.31|12.68|12.1|12.03|12.06|11.88|11.71|11.85|11.82|11.75|11.95|11.9||11.7|12.12|11.81|11.89|11.6|11.42|11.45||11.05|11.01|11.05|10.92|11.09|11.04|10.97|10.92|10.98|11.13|10.94|10.97|10.7|10.82|10.82|11.04|11.4|11.47|11.71|11.66|11.22|11.35|11.45|11.76|11.81|11.52|12.12|12.03|11.85|11.75|11.96|12.07|12.27|11.86|11.78|11.88
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP|6990|6993|7055|7060|7002|6944|6930|6860|6975|6861|6885|6883|6880|6794||6771|6766|6784|6716|6706|6915|6840|6825|6800|6805|6806|6801|6800|6781|6856|6834|6877|6834|6925|6840|6894|6899|7026|6950|6865|7100|6851|7010|6909|6800|6696|6802|6705|6707|6727|7050|7319||7175|7083|7080|7045|7050|7167|7127|7250|7219|7115|7051|7123|7050|6787|6876|6708|6768|6700|6700|6617|6574|6456|6513|6700|6650|6654|6750|6700|6644|6462|6456|6681|6577||6649||6774|6992|7026|7011|7000|6883|6841|6888|6842|6883|6856|6957|||7066|7011|6944|6849|6932|7032|7050|7002|6841|6842|6843|7066||6930|6706|6896|6676|6707|6513|6761|6957|7041|7098|7149|7200|7228|7166|6900|6751|6840|7032|6987|6877|6985|6920|6841|6846|6850|6973|7000|7002|6970|7000|7100|7147|7135|6825|6800|6800|6801|6734|6755|6680|6671|6683|6667|6803|6450|6469|6566|6579|6507|6600|6474|6450|6414|6391|6251||6200|6201|6095|||5989|5993|6011|6247|6234||6211|6421|6205|5925|5720|5625|5637|5565|5550|5566|5785|5780|5875|5713|5811|5713|5730|5639|5500|5501|5530|5560|5571|5647|5649|5612|5605|5605|5601|5400|5422|5300|5500|5475|5499|5470|5400|5347|5258|5223|5205|5400|5223|5400|5450|5306|5400|5200|5428|5301|5419|5466|5300|5300|5279|5254|5302|5301|5401|5451|5469|5305|5291|5238|5100|5182|5207|5300|5391
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP|20.5621|20.1769|20.1191|20.4273|20.0324|20.0324|20.0902|20.0324|20.0035|20.0421|19.9072|20.0228|19.8687|19.9361|20.0035|20.2251|20.4519|20.3761|20.2814|20.3951|20.5182|20.6413|20.7927|20.8496|21.0011|20.8306|20.7643|20.6128|20.3572|20.4613|20.6034|21.1525|21.2567|21.2756|21.2662|21.0484|20.8874|20.7549|20.3099|20.3099|20.3572|20.3572|20.3477|20.5276|20.3572|20.1205|20.272|20.6413|20.7927|20.8212|20.8212|21.0105|21.0011|21.0105|21.0768|20.9916|21.2378|21.2662|21.2472|21.1147|21.304|21.304|21.0389|20.8969|20.6602|21.304|21.626|21.5502|21.4082|21.3703|21.4839|21.6733|21.7112|21.7112|21.768|21.9195|21.8627|21.7207|21.91|21.9006|22.0236|22.1562|22.2527|22.1402|22.2808|22.1496||22.1871|21.9527|21.859|21.934|21.8402|21.9715|21.8871|21.859|21.934|22.1308|22.2714|22.3558|22.337|22.3652|22.1214|||22.2433|22.4589|22.1777|22.0746|22.3089|22.3558|22.4589|22.3089|22.412|22.2152|22.2714|22.1214||21.7559|22.7401|22.712|22.7307|22.412|22.3558|22.7401|22.6932|22.637|22.6089|22.5604|22.5882|22.384|22.1706|22.4304|22.4583|22.6624|22.4119|22.5418|22.6439|22.2727|22.1799|22.3933|22.5975|22.4397|21.9943|21.3446|22.4675|22.6439||23.0244|23.0244|22.7552|22.6439|22.8573|22.8573|22.9037|22.4954|22.3283|22.384|22.3655|22.5232|22.3562|22.3933|22.7274|22.8202|22.6903|22.6439|22.4954|22.8852|22.5418|22.384|22.2727|21.7901|21.7158|21.4931|21.3446|21.224|21.9107|21.9664|21.8365|21.6602|21.5952|21.4467|21.4746|21.3446|21.5952|21.623|21.5581||21.6323|21.6694|21.5581|21.5581|21.5581|21.688|21.7066|21.5766|21.5488|21.5302|21.5117|21.7251|21.5766|21.5117||21.7066|21.6045|21.6973|21.9943|22.0035|21.9014|21.8086|21.4931|22.2077|22.4211|22.383|22.1352||22.4014|22.3555|22.025|22.1352|22.126|22.025|22.0342|21.9607|21.8138|21.6577|21.7128|21.4833|21.3601|21.6743|21.5357|21.2862|21.4987|21.9976|22.2563|21.9422|22.1639|22.1362|22.2655|21.9884|21.8036|21.9884|22.1731|21.9791|22.3394|22.1639|21.7944|21.4525||21.7688|21.7129|22.3093|22.2533
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP|7.9105|7.7612|8.1343|7.9851|7.9851|7.6866|7.6866|7.6119|7.8358|7.6866|7.5373|7.6119|7.6866|7.6119|7.7612|7.6119|7.4627|7.9105|8.2836|8.1343|8.2836|8.4328|7.9105|7.9105|8.1343|8.209|8.209|8.5075|8.7313|9.403|9.1045||8.9552|8.9552|8.9552|1.45|1.45|1.45|1.45|1.45|1.45|1.45|1.45|10.6716|10.9702|11.3433|10.9702|10.8955||10.8209|10.4478|10.2985|9.7761|9.1791|9.1791|9.1791|9.403|8.9552|8.9552|9.0299|9.0299|9.1045|9.1045|9.7761|9.6269|10.1493|9.5522||9.7015|9.7015|10.4478|10|10.3731|10.0746|10.3731|10.4478|9.8508|10.4478|10.7463|10.7463|10.7463|10.7463|10.8209|10.8209|10.6716|10.7463||10.8209|10.8955|10.7463|10.7463|10.7463|10.8955|10.8209|11.0448|10.6716|11.0448|10.5224|10.7463|10.7463|10.8955|||10.8209||10.4478|10.2239|10.6716|10.9702|10.8955|10.9702|10.7463|10.8209|10.597|10.9702|10.7463|10.5224|10.7463|10.4478|10.4478|10.2239|10.2239|9.8508|9.7015|9.6269|9.5522|9.2537|9.6269|9.7015|9.7761|9.7015|10.1493|10|9.8508|10|10.3731|9.7761|10.0746|9.7015|9.7015|9.7761|10|9.6269|9.7761|9.6269|9.4776|9.3284|9.6269|9.8508|9.6269|9.6269|9.7761|9.6269|9.0299||||9.8508|9.403|9.1791|9.1791|9.5522|10|9.6269|9.403|9.5522|9.7761|9.4776|9.3284|9.3284|8.9552||12.0896|11.791|11.791|||11.3433|10.9702|10.5224|10.2239|10.8209|10.5224|10.597|10.597|10.6716|10.2985|10.1493|9.8508|9.7761|9.7761|9.7761|9.7761|10.0746|9.8508|9.403|9.1045|9.1045|9.1791|9.1791|8.9552|8.8806|8.9552|8.806|8.9552|8.8806|8.5821|8.2836|8.2836|8.2836|8.209|8.3582|7.9105|8.0597|7.9105|8.5821|8.806|8.7313|8.7313|8.5821|8.7313|8.5821|8.8806|8.6567|9.0299|9.0299|8.6567|8.6567|8.6567|8.806|8.9552|8.7313|8.806|8.4328|8.6567||8.2836|8.209|8.0597|7.9105|7.7612|7.8358|8.3582|8.3582|8.3582|8.209|7.9851|7.5373|7.3881|7.3881|8.0597|
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP|0.27|0.265|0.265|0.25|0.255|0.265|0.265|0.27|0.265|0.275|0.295|0.305|0.33|0.345|0.36|0.355|0.38|0.395|0.41|0.415|0.415|0.44|0.42|0.39|0.395|0.365|0.355|0.375|0.38|0.375|0.385||0.395|0.395|0.39|0.4|0.4|0.41|0.415|0.42|0.42|0.42|0.43|0.43|0.43|0.42|0.415|0.415||0.42|0.44|0.455|0.485|0.475|0.475|0.475|0.475|0.485|0.465|0.46|0.455|0.45|0.43|0.425|0.42|0.425|0.435||0.44|0.455|0.47|0.48|0.48|0.48|0.5|0.53|0.54|0.55|0.55|0.55|0.56|0.56|0.56|0.54|0.56|0.59||0.6|0.61|0.6|0.62|0.62|0.62|0.65|0.67|0.66|0.66|0.64|0.63|0.65|0.59|||0.58||0.6|0.57|0.68|0.65|0.66|0.66|0.65|0.63|0.63|0.66|0.66|0.66|0.65|0.6|0.63|0.65|0.67|0.68|0.7|0.71|0.7|0.75|0.74|0.72|0.68|0.68|0.69|0.7|0.71|0.71|0.72|0.71|0.7|0.7|0.69|0.71|0.71|0.72|0.72|0.72|0.72|0.72|0.75|0.77|0.74|0.74|0.75|0.75|0.72||||0.7|0.69|0.69|0.69|0.7|0.7|0.72|0.74|0.75|0.77|0.76|0.76|0.74|0.72||0.72|0.7|0.7|||0.7|0.71|0.7|0.69|0.71|0.82|0.81|0.86|0.88|0.9|0.84|0.8|0.79|0.8|0.79|0.77|0.77|0.77|0.77|0.72|0.77|0.78|0.76|0.68|0.64|0.67|0.61|0.61|0.7|0.59|0.445|0.44|0.455|0.44|0.4|0.375|0.375|0.375|0.37|0.39|0.39|0.405|0.4|0.395|0.39|0.43|0.415|0.455|0.455|0.44|0.435|0.44|0.44|0.46|0.5|0.55|0.54|0.54||0.51|0.495|0.58|0.64|0.68|0.71|0.75|0.74|0.75|0.76|0.76|0.78|0.77|0.76|0.8|
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP|1.57|1.56|1.45|1.43|1.44|1.43|1.47|1.52|1.54|1.59|1.62|1.63|1.72|1.78|1.77|1.72|1.75|1.86|1.65|1.66|1.65|1.54|1.49|1.49|1.47|1.47|1.43|1.45|1.44|1.41|1.42||1.43|1.47|1.47|1.5|1.49|1.51|1.54|1.53|1.5|1.5|1.47|1.44|1.43|1.43|1.42|1.38||1.39|1.41|1.45|1.43|1.41|1.42|1.45|1.43|1.44|1.41|1.43|1.4|1.4|1.39|1.36|1.37|1.37|1.38||1.4|1.48|1.5|1.52|1.54|1.6|1.61|1.64|1.63|1.61|1.6|1.59|1.62|1.61|1.66|1.65|1.63|1.64||1.68|1.7|1.63|1.6|1.61|1.65|1.63|1.66|1.64|1.64|1.65|1.58|1.64|1.5|||1.42||1.49|1.47|1.46|1.4|1.4|1.42|1.37|1.38|1.46|1.5|1.47|1.52|1.53|1.52|1.55|1.5|1.65|1.67|1.72|1.71|1.71|1.68|1.62|1.61|1.62|1.6|1.52|1.5|1.49|1.37|1.35|1.22|1.21|1.21|1.18|1.2|1.18|1.17|1.14|1.14|1.18|1.18|1.22|1.27|1.29|1.3|1.3|1.34|1.3||||1.29|1.27|1.28|1.29|1.26|1.25|1.26|1.27|1.25|1.25|1.27|1.26|1.26|1.25||1.23|1.23|1.27|||1.26|1.29|1.27|1.25|1.29|1.33|1.3|1.35|1.38|1.38|1.43|1.38|1.33|1.33|1.28|1.22|1.2|1.22|1.19|1.04|1.07|0.97|0.93|0.94|0.97|0.99|0.99|1.03|1|0.99|0.88|0.87|0.88|0.83|0.8|0.78|0.76|0.78|0.74|0.73|0.72|0.76|0.8|0.78|0.8|0.83|0.81|0.84|0.83|0.83|0.83|0.8|0.81|0.84|0.86|0.89|0.93|0.92||0.87|0.86|0.85|0.93|0.94|0.93|0.92|0.91|0.93|0.93|0.99|1.02|1|0.98|0.95|
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP|135.2424|135.2424|135.2424|135.7186|135.2424|135.2424|136.671|143|142|142|143.5|142|146|145.5|150|151|152|149||149|150.5|152.5|155.5|153|151.5|148.5|148|152.5|153.5|154.5|158|162|164|165|166|164|160.5|158|162.5|162.5|162.5|163|161|161|158.5|161.5|163|||165|163|168|168.5|169.5|169.5|169.5|168.5|169|169|170|168|171|170.5|172|174.5|173|171.5|171|171|174|169|162.5|161|163.5|161.5|162|158.5|163|161.5|163.5|167|173.5|173.5|173|173.5|175.5||174.5|170.5|170|170|174|171|178|183|186.5|186|187|183|185.5|187|185.5|185.5|182||||180.5|181.5|180.5|177|176|170|165|165|164.5|163.5|161.5|160|167.5|165|165.5|166.5|174|167.5|164.5|157|155|153|156|||158|153.5|151|161.5|160|160.5|158.5|158|156.5|156.5|158|158|158|157.5|160|152|149|144.5|141.5|141|||||||||138.5|138.5|137.5|138.5|140|139.5|140|138.5|139|136|137||137.5|137|137.5|141.5|141.5|140.5|143|142.5|144|148|149.5|154|151.5|149|151.5|149|144|143.5|151.5|150|143.5|143.5|141.5|140.5|140.5|143|141.5|143|143|145|141.5|135|133|133|133.5|131|131.5|139|143|142.5|139|139|140.5|139.5|138.5|137.5|139|136|137|138|141.5|137.5|138|136.5|128|133|131|130.5|138.5||147.73|153.18|151.82|149.55|147.27|143.18|146.36|143.64|145.45|144.55|153.64|153.18|154.09|155.91|151.36|155.91|157.27|147.73|149.09|148.64
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP|82.61|84.5|84.9|85|84|83.51|84.5|85.86|84.3|84.83|85.65||79|84|82.25|82.1|83.5|84.3|83.99|83.5|84.5|85.51||82.55|81.01|80.75|80.11|79.99|79.75|79.5|78.7|79.3|79|79|77.25|77.3|77.44|77.5|77.05|76.99|76.1|74.8||||68.8|65|64.03|64.49|64|64.38|64.01|66.11|66.58|67|67.65|67.99|68.5|68.4|68.6|68.56|68.5|67.76|67.8|67.61|67.9|67.9|67.4|67.35|67.42|67.75|68.06|69.1|69.5|70.3|70.5|69.5|69.99|69.9|69.11|69.75|70.51|71.6|71.45|71.27|71.79||71.51|70.7|70.81||||69.06|69.22|68.91|68.6||67.98|67.02|67|67.45|67.75|67.6|67.14|66.5|67.23|67|66.92|66.8|66.83|67.05|67.33||67.87|67.9|68.51|68.85|69.8|70.01|69.6|69.76|69.9|74.49|72.45|72|72.1|71.25|70.45|68.81|70|68.22|69.47|67.57|66.1|65.71|65.51|66.05|66.15|64.81|64.56|64|63.45|66.5|66.7|67.8|66.64|65.52|63.8|64.1|61.85|60.9|62|60.45|59.89|59.46|58.3|58.55|59|57.76|57.05|59.85|59.8|60.2|60.1|60.56|60.15|61.07|61.05|60.9|61.25|62|62|61.4|61|60.7|61.2|60|59.81|59.2|59.3|60.51|62.5|62.9|64.77|64.65|64.85|65.05|65.65|65.52|65.55|66.24|66.4|66.35|66|64.6|63.61|64.75|66.7|66.25|68.76|69|69.2|69.38|68.8|68.56|68.79|69.4|69.05||68|67.8|67|67.9|67|66.11|64.6|64.56|64.5|66.5|67.51|67.25|65.71|64.65|63.65|63.6|63.4|63.05|63.12|63.33|63.53|78.8|78.23|77.5|77.06|77.1|69.6|68.5|68.5|68.35|67.82|64.25|64.01|64.45|64.85|65.11|65.5|64.5|65.15|64.25|63.98|63.47
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP|28.4|28.7|29|29.5|29.3|29.3|29.6|29.85|29|29|29.85|29.8|30.6|31|30.8|31.55|31|34.2||37.95|32.2|31.3|32.25|31.25|31|30.3|30.05|30.7|30.4|30.5|31.2|31.4|31.45|30.8|30.35|30.8|30.35|30.15|31.2|31.7|31.75|31.7|31.55|31.85|31.75|31.5|32.1|||32.15|32.4|32.7|32.6|32.25|32.35|32.2|32.35|33|33.15|33.1|32.8|32.55|32.35|31.8|31.8|31.85|31.7|31.3|31.6|31.85|31.75|31.6|31.8|32.15|31.5|31.25|31.15|31.15|31.7|31.7|31.95|32.6|33.5|32.3|31.45|31.7||32.05|31.65|31.35|32|32.7|33.15|34.6|34.7|33.7|34|34.5|34.15|33.9|33.85|34.1|34.15|33.5||||33.3|33.45|33.4|33.25|34.05|33.9|34|33.7|33.75|34|32.5|31.9|33.2|33.2|32.7|33.85|35.15|35.15|35.6|35.3|35.2|35.25|35|||35.7|36.3|36.1|36.7|36.65|36.55|36.4|36.15|36.4|35.45|36.05|36.25|36.3|35.25|35.05|35.55|35.95|35.6|33.45|32.3|||||||||31.55|31.65|31.3|31.8|30.6|30.2|30.25|29.4|29.65|29.9|29.2||29.9|29.7|30.45|31|31.3|31.05|31|30|29.65|30.6|30.95|31.8|31.6|30.8|30.35|31.4|31.1|30.2|30.8|32|31.7|31.75|31.45|30.75|30.5|31.45|30.55|30.95|30.45|31.55|31.25|32.5|32.65|33|31|29.9|29.5|29.5|28.8|27.75|26.7|27.25|27.45|26.8|26.55|27.45|26.3|25|24.5|23.3|20.1|20|21|20.8|19.55|20.85|20.35|21.25|22||22.7|22.65|22.65|22.2|21.6|20.75|20.9|20.6|21.3|21.3|23.4|23.3|24|24.05|24.15|24.45|25.35|25.3|26.05|25.9
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP|4745|4530|4522|4530.0498|4530|4521.2998|4510.9502|4507.8999|4528.8501|4564.9502||4555.5|4568.2002|4575.0498|4580|4585|4574|4573.3501|4510.5498|4481|4500.1499|4460.0498|4445.0498|4333|4666.5498|4650.1001|4675|4681.25|4740|4744|4737.5|4682.0498|4620.6499|4621.75|4663.8999|4700|4739.25|4802|4811.5|4828.6001|4834.1001|4885.1001|4877.6001||4835|4850.0498|4812.3999|4751|4807.2998|4771.5|4858.25|4885|4899|4909|4819|4857.0498|4911.3999|5004|4998|4842|4779.25|4550.1001|4491.2002|4487.0498|4470.5498|4448.5498|4457|4450|4404.3501|4472|4383.0498|4351.1001|4415|4430.0498|4410|4435.25|4447|4468.3501|4493.6499|4464.0498|4460|4432.7998|4411.2998|4471.75|4455.6499|4452.6001||4356.5|4276.1499|4303.0498|4308.5|4299.8999|4280|4256.6001|4430.7002|4460|4427.9502||4448|4327.2002|4286.7998|4295||4291|4270||4313.25|4280||4111.1499|4152.25|4172.6499|4247.3501|4361.0498|4050|4030.6499|4093.1001|4111.8501|4195|4262|4202.6001|4315|4467.6499|4500|4467.5498||4495|4495|4531|4607.7002|4590.0498|4690.9502|4777.75|4752.0498|4804|4955|4811.5|4692.75|4721.1001|4499.5498|4420.5498|4601|4750|5017.2998|4989.1499|4656.2002|4708.0498|4829.5|4895|4894.0498|4980|4963.5498|5174.8999||5255.3999|5273.5|5255.9502|5446.1001|5486|5502.25|5446|5553|5585|5641.5498|5643|5655.8999|5580|5496.5|5525|5577.6001|5628.75|5663.1499|5708.2998|5516.75|5534.7002|5623.8501|5418.6499|5439.0498|5500.0498|5680|5688|5756.1499|5750|5770|5762.7002|5751.25|5800|5992.2002|6003.2998|6021.1001|6090|6121.5|6080|6133|6050|6108.8501|6059.2998|6058.8501|6058.2002|6054.7998|5984.6001|5888.8999|5912.1001|6101.9502|5970.6499|6018.7998|6054.4502|6126|5756.5|5730||5834.4502|5928.7998|5983.5|5675.75|5600|5710|6306.3501|6678.6499||6701|6723.3999|6688.5498|6709|6800.7002|6850|6938.7998|6999.8999|6811|6790.0498|6785.1001|6705.0498|6600|6570.4502||6568.5|6566.2998|6742.4502|6845.1001|6975.8501|7007|6676.8501|7012.5498|6864.7002|6850|6900|6890.2002|6836.6001|6957.0498|6704.8999|6923|6547.9502
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP|187000|187400|185300|181600|187500|188800|184500|181700|179600|184100|188100|181800|181000|184000|181200|172100|171800|169000|160800|164400|160100|155100|126200|125000|128500|132000|126600|129600|129400|125200|127500|130000|131100|128200|129500|125000|117200|118900|120400|122200|116000|115500|99700|97600|100700|99000|99400|99500|99400|98400|97300|95600|93700|90400|89700|92500|92500|91600|89900|86600||87000|82700|79500|79900|78700||79100|81400|79500|79300|76100|75600|76400|76100|75300|77300|79200|81900|81600|80200|81400|81800|80300|80100|76500|78500|77600|75900|76100|75900|75100|73100|75400|76500|77400|75800|74800|71100|68500|67200|67200|66500|67900|70400|69500|67500|66200|66000|66200|65600|63900|64900|65500|66300|67200|67500|67300|67600|69000|68200|70000|72800|74600|75800|74700|74900|76400|71200|71100|70300|69500|70400|69900|68000|68300|68000|66800|64900|64500|67300|67000|66700|67800|67500|68200|69100|68800|68600|68300|68500|68400|67000|66900|66700|||66600|67300|68400|70800|71700|73800|72800|71900|71300|70900|69400|67900|70600|72200|73000||77200|80700|80200|78800|77900|80200|83100|80800|79800|80600|80600|79600|81500|80500|79300|77800|76500|77800|78400|78600|79900|84500|86300|86000|85900|84100|79500|74500|74200|72800|71800|70600|69100|67500|68500|67000|66600|62700|62300|62500|59000|58800|57200|49550|48900|48750|49100|49050|52400|52000|53500|54800|52500|51000|53500|53000|56100|57100||61600|63100|61500|60200||56800|57800|56800|56400|59500|63500|60300|61100|61300|61000|63600|66000|65900|67700|
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP|31|30.42|30.45|31.25|31.45|31.5|31.26|31.69|30.9|32.8||31.3|31.02|30.01|30.6|31.1|31|31.25|31.7|29.2|29.11|29|29.05|29.35|29.45|29.4|29.5|29.46|29.68|28|29.8|30.5|31|30.65|26.5|29.6|29.5|29|29.95|30.1|30.7|27.5|27.2||27.1|27|27.3|27.75|28.3|27.49|27.44|27.51|27.32|27.05|27.6|27.9|28.59|28.2|26.78|26.45|26.01|26|25.65|26|25.6|25.5|26|26|26.05|24.75|22.65|26.3|29.11|29.5|29.55|30|29.31|29.5|29|29.75|30.7|30.6|31.8|32|31.8|31.05||31.01|31|30.28|26.35|31.87|31.86|32.2|32.2|32.06|31.63||31.5|31.56|31.77|31.77||31.67|31.21||30.67|29.81||29.84|29.75|30.8|31.5|33.2|33.65|34|32.8|33.28|32.25|32.42|33.3|34.4|34.5|35.28|36||36.39|36.15|36.73|36.65|36.9|39.1|35.7|34.7|35.2|36.25|37.25|35.5|32.75|32|33.2|34.75|35|34.85|34.9|34.9|35.1|34.7|35.05|34.65|34.4|34.3|34.8||35.95|36.4|36.6|36.85|36.5|36.55|36.6|36.9|36.7|37.05|36.95|36.75|37.35|37.65|38.1|38|38.25|38.5|38.1|37.6|37.75|37.55|35|35.25|36.45|38.65|40.85|40.05|40.05|39.85|40.5|40.5|39.45|39.65|40.25|41|39.3|39.05|38.65|38.35|37.9|39|38.85|38.55|38.05|38.05|38|38.2|38.4|38.65|38.55|37.2|38.6|38.85|39.2|39.4||39.45|39.5|39.75|39.7|39.6|39.55|39.55|39.75||40|40.7|38|38.65|38.5|38.4|38.1|38.65|38.35|39.2|39.5|40.15|40.8|40.3||38.3|37.7|36.55|36.4|37.5|37.6|37.75|40|39.8|41.75|43.3|43|43.6|44.6|44.55|45|44.85
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP|598000|587000|580000|581000|578000|580000|584000|581000|582000|595000||606000|604000|604000|598000|600000|597000|595000|594000|597000|593000|588000|583000|580000|571000|596000|605000|605000|603000|607000|607000|613000|602000|600000|597000|592000|600000|598000|605000|622000|627000|631000|628000|639000|638000|623000|615000|623000|620000|620000|635000|637000|649000|648000|651000|654000|650000|657000|660000|661000||652000|645000|648000|651000|655000||657000|662000|665000|671000|672000|671000|669000|670000|674000|684000|690000|693000|694000|696000|694000||693000|695000|694000||694000|695000|697000|702000|707000|717000|718000|717000|717000|717000|721000|712000|714000|708000|711000|710000|717000|728000|717000|718000|718000|710000|712000|704000|700000|707000|711000|718000|716000|714000|714000|718000|721000|718000|727000|740000|752000|760000|777000|778000|782000|777000||776000|776000|776000|792000|794000|817000|760000|730000|728000|725000|733000|732000|725000|727000|725000|726000|727000|732000|733000|736000|733000|736000|739000|729000|720000|||717000|718000|722000|727000|727000|728000|725000|722000|722000|717000|711000|714000|711000|717000|732000||716000|741000|743000|735000|742000|739000|734000|736000|740000|738000|736000|725000|721000|723000|725000|719000|724000|725000|743000|745000|745000|729000|725000|729000|740000|740000|726000|727000|730000|734000|729000|735000|733000|728000|732000|720000|728000|715000|708000|701000|699000|703000|702000|700000|701000|698000|697000|702000|705000|701000|704000|714000|711000|705000|709000|701000|705000|700000||715000|707000|705000|697000||701000|704000|694000|721000|739000|742000|742000|763000|767000|770000|776000|790000|786000|800000|
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP|18070|17930|17700|17960|17910|18150|18700|17710|17720|18250||18970|19140|19070|19040|19160|19070|19240|19200|19650|19970|19970|19450|19020|18850|19790|19950|20300|20800|20800|21150|20850|20400|20150|19740|19580|19450|19790|20300|21000|21050|21150|20950|21200|21300|21000|20850|20850|20750|21250|21100|21250|21600|21450|21400|21550|21100|21100|20450|21050||21250|21350|21000|21250|21150||20950|21100|20750|20850|20550|20300|20000|19650|19160|18860|19240|19300|19420|19800|20000||19820|20000|20150||20250|20100|20150|20150|20600|20700|21000|21300|21100|21150|21700|21700|21550|21550|21250|21550|21100|21950|21750|21600|22250|22300|22150|21700|21600|20800|20300|19950|19980|20150|19710|18750|19110|19000|19450|19700|20850|20500|20350|20350|20250|20050|20200|19900|19600|20100|20250|20100|20100|19930|19990|20150|20000|20350|19850|20100|19870|19850|19580|18900|19560|19280|19040|18900|18980|18870|18740|18930|||18750|18400|18550|18600|18800|19000|18800|19000|18850|18850|18450|18500|17550|17250|17700||18150|18350|18600|18400|18350|18750|18400|18150|18200|18450|18600|18800|18550|18850|19150|18600|18600|18700|18750|18650|19050|18800|18400|18400|18650|18700|18200|17850|18000|18550|18450|18750|18500|18450|18300|17750|18000|17800|17600|17300|16650|16950|17050|16950|16750|17250|17200|16650|16750|16300|16400|16800|16900|16700|16500|16050|16050|16000||16850|16700|16600|16350||15800|16200|16150|16400|16600|17500|17950|18550|18900|18650|18700|18850|18500|19150|
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP|0.55|0.55|0.54|0.55|0.54|0.54|0.5|0.51|0.485|0.49|0.51|0.51|0.53|0.53|0.54|0.57|0.58|0.57|0.57|0.57|0.59|0.59|0.58|0.59|0.58|0.6|0.6|0.6|0.61|0.6|0.65||0.66|0.66|0.67|0.66|0.66|0.66|0.7|0.7|0.68|0.69|0.66|0.65|0.65|0.6|0.67|0.67||0.71|0.69|0.7|0.73|0.71|0.71|0.73|0.76|0.76|0.77|0.74|0.74|0.7|0.73|0.72|0.72|0.73|0.71||0.72|0.73|0.74|0.73|0.71|0.72|0.73|0.75|0.74|0.75|0.75|0.74|0.74|0.74|0.74|0.73|0.74|0.73||0.72|0.72|0.69|0.73|0.72|0.72|0.69|0.67|0.7|0.72|0.72|0.72|0.74|0.74|||0.76||0.76|0.77|0.79|0.78|0.77|0.77|0.78|0.79|0.77|0.78|0.77|0.76|0.78|0.75|0.78|0.79|0.79|0.79|0.82|0.82|0.81|0.81|0.8|0.8|0.79|0.79|0.79|0.79|0.8|0.8|0.82|0.82|0.83|0.84|0.86|0.88|0.89|0.88|0.86|0.86|0.87|0.87|0.89|0.89|0.88|0.88|0.88|0.88|0.88||||0.88|0.87|0.88|0.91|0.93|0.93|0.88|0.84|0.86|0.86|0.84|0.86|0.84|0.84||0.84|0.83|0.82|||0.83|0.82|0.83|0.83|0.83|0.83|0.83|0.84|0.83|0.83|0.84|0.82|0.81|0.81|0.79|0.8|0.8|0.79|0.79|0.79|0.79|0.8|0.8|0.8|0.83|0.82|0.82|0.82|0.78|0.78|0.8|0.79|0.78|0.79|0.8|0.77|0.78|0.78|0.77|0.78|0.77|0.76|0.76|0.78|0.76|0.84|0.83|0.84|0.83|0.84|0.85|0.85|0.85|0.85|0.86|0.86|0.86|0.86||0.86|0.85|0.84|0.83|0.83|0.83|0.83|0.83|0.82|0.83|0.83|0.84|0.86|0.83|0.86|
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP|138.021|138.9661|138.9753|138.9661|142.005|141.6622|141.6622|143.9877|143.6078|144.627||146.48|146.3874|145.711|144.9976|144.9976|144.5343|145.3589|141.6622|144.9976|146.3874|145.4794|144.5343|143.6171|142.6814|144.5343|146.0168|140.8283|146.3966|146.7672|148.2404|143.5986|139.9018|134.454|134.3428|134.6115|132.0266|131.6745|128.7931|133.1847|133.4163|130.6461|130.1736|129.7381|130.6368|130.6368||132.4991|131.5911||130.5442|129.7103|129.7103|129.9605|127.3385|127.496|126.4768|126.0414|126.0136|126.097|126.097|124.2347|126.097|126.0136|126.1896|123.8263|127.9085|127.6363|127.0013|125.2596|125.3866|128.0536|125.1961|129.8135|130.1491|129.7409|128.7884|128.362|128.8065|131.5371|131.5371|132.7436|131.8092|130.6299|127.9085|126.6838||127.9085|127.9085|128.8156|126.0942|127.1827|123.4742|123.3331|123.4389|124.3206|123.0333|124.7527|122.6454|125.0701|123.4477|123.4477||124.3206|123.8886|124.4882|126.084|124.8408|124.7615|125.2023|128.7292|131.3743|130.4926|127.9797|127.8475|126.084|123.4389|123.4389|125.2993|126.084|123.4389|121.6579|120.7938|119.0304|116.8438|116.3853|117.7607|117.7519|118.7483|115.7681|116.3853|114.71|116.3853|116.1648|114.6219|115.5036|115.6799|116.4029|115.0627|114.71|114.6219|113.6961|113.7402|112.8585|112.0296|113.2993|112.8585|112.8585|109.2787|108.2295|107.1274|105.8048|106.8276|108.4499|109.023|107.0392|107.9121|105.0113|102.0487|101.8371|100.9554|102.278|100.5146|100.5146|102.5689|102.278|99.8797|101.3963|100.5146|100.4264|100.444||101.1847|99.192|98.1339|98.5748|98.7511|102.278|102.0664|101.3786|99.4477|96.7144|98.7511|96.106|93.4609|93.9018|93.4609|93.8577||93.4697|94.3426|93.8048|92.9407|93.7331|92.1737|91.6028|90.3246|91.9437|91.1768|91.6028|91.8158|92.881|91.8585|90.7507|88.6204|86.064|85.2119|85.2034|81.8034|82.5789|82.3147|81.9994|81.0195|80.9598|80.9513|||81.8034|80.6105|79.2471|76.1709|76.1113|76.0772|75.1569|78.6676|76.6907|77.0912|76.2647|75.9664|74.9865|76.9038||79.6731|80.1589|81.0365|82.1187|80.1844|79.213|78.821|80.0992|82.7834|82.3147|81.8375|85.3994|86.8821|88.1006|||86.5838|85.6124|87.7171|89.0465
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP|0.365|0.36|0.345|0.33|0.335|0.315|0.32|0.335|0.33|0.325|0.32|0.32|0.325|0.335|0.345|0.345|0.365|0.395|0.38|0.39|0.395|0.395|0.385|0.35|0.34|0.32|0.305|0.32|0.32|0.315|0.32||0.335|0.33|0.325|0.335|0.33|0.34|0.34|0.34|0.335|0.345|0.34|0.34|0.35|0.325|0.315|0.32||0.33|0.34|0.36|0.365|0.35|0.345|0.355|0.345|0.37|0.345|0.35|0.33|0.325|0.305|0.295|0.3|0.295|0.31||0.33|0.345|0.36|0.355|0.35|0.355|0.375|0.385|0.385|0.4|0.4|0.405|0.41|0.425|0.435|0.43|0.4|0.405||0.435|0.445|0.45|0.455|0.46|0.485|0.49|0.495|0.52|0.52|0.52|0.52|0.53|0.51|||0.485||0.51|0.52|0.51|0.495|0.49|0.495|0.495|0.5|0.52|0.54|0.52|0.53|0.55|0.52|0.5|0.485|0.51|0.53|0.55|0.57|0.61|0.62|0.62|0.62|0.61|0.6|0.64|0.64|0.65|0.66|0.68|0.64|0.65|0.66|0.66|0.69|0.69|0.69|0.69|0.69|0.71|0.69|0.72|0.73|0.71|0.72|0.74|0.79|0.77||||0.69|0.66|0.68|0.7|0.72|0.71|0.71|0.75|0.77|0.76|0.76|0.77|0.75|0.72||0.71|0.71|0.77|||0.82|0.82|0.8|0.82|0.92|1|0.88|0.95|0.94|0.82|0.73|0.68|0.68|0.7|0.67|0.65|0.69|0.69|0.68|0.6|0.65|0.65|0.56|0.59|0.63|0.71|0.79|0.78|0.76|0.57|0.46|0.4|0.8|1.41|1.69|1.84|1.93|1.91|1.97|1.93|1.89|1.87|1.88|1.92|1.94|1.98|1.96|2.04|1.95|1.95|1.97|1.95|2.03|2.16|2.22|2.17|2.25|2.33||2.25|2.01|2.2|2.61|2.76|2.93|3.01|3.08|3.69|3.89|3.93|3.97|3.95|3.91|3.99|
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP|23.6068|23.0751|24.1843|24.5419|24.3769|24.2944|23.8635|24.0377|23.8635|24.1568|23.8818|25.1286|24.9269|25.3395|25.2203|25.3578|25.5412|25.4403|25.0919|24.6886|24.6061|24.6702|24.4135|24.1477|24.2668|24.0468|23.781|23.6068|23.5701|23.4509|23.3226|23.2034|23.1301|23.6068|23.3317|23.2584|23.4693|23.2217|23.1942|23.0567|23.5059|23.4968|23.6159|23.3226|23.1301|22.9284|23.1667|23.6526|23.5701|24.0743|24.0652|24.0377|24.001|24.1843|23.2767|23.0567|23.4143|23.4968||23.1209|23.0017|22.6717|23.0567|22.9742|22.5892|22.5342|23.1117|23.1484|22.6258|22.6808|22.8459|22.9284|22.415|21.7824|21.6266|21.5807|21.379|21.4065|21.0398|20.3981|20.7831|20.7556|19.8022|19.6922|19.7288|19.7105||19.3122|19.3831|19.6047|19.5426|19.7021||20.3403|20.4821|20.7036|20.8986|20.8277|20.7391|20.9164|20.8809|20.5707||20.6682|20.9252|21.457|21.1645|21.2354|21.0138|20.8011|20.4821|21.9179|21.1822|21.0759|21.1291|20.9429|21.1113|21.1911|21.5633|21.652|22.0685|22.5648|22.7421|23.3093|23.1764|22.813|23.1409|22.6269|23.4157|23.6638|23.717|23.6638|23.5929|23.7879|24.559|||24.9224|25.1971|24.8781|24.8692|24.8781|24.5235|24.3995|24.4083|24.3551|24.1247|23.4689|23.5309|23.8677|23.7082|23.8588|24.1247|24.1779|23.4866|23.2739|23.4866|23.4245|23.1232|23.5841|23.5398|23.1321|23.4689|23.8766|23.7879|23.522|22.9725|23.3891|23.203|22.8219|23.0966|22.8928||24.039|24.7948|24.0829|23.6171|23.661|23.4676|23.1864|22.9315|22.4041|22.5272|22.8612|22.4305|23.0985|23.2391|23.7577|23.7841|24.2675|26.6552|26.7672|26.8046|26.2446|25.7219|26.3286|26.7112|26.7112|26.2539|26.0766|26.4686|26.2446|26.6179|26.4406|27.2899||27.7472|26.0206|26.1513|27.9059|27.4766|27.6446|27.9805|27.2899||27.0566|26.8506|26.758|25.8225|25.7206|25.6465|25.6929|25.8225|25.7762|25.8133|25.7299|25.3594|25.3224|24.3777||24.4147|24.7481|24.5536|23.8775|23.6645|23.7108|23.1273|23.0161|23.4514|24.0905|24.3406|24.2758|25.1371|25.4706|25.239|25.3872|24.5814|24.3313|24.4703|24.3499|24.1739|24.4795
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP|905|900|900|900|900|890|900|905||905|900|890|895|900|900|915|920|920|910|905|920|930|930|935|920|925|940|975|980||980|990|960|945|945|945|950|935|935|910|905|890||||880|900|945|945|930|960|955|970|965|965|960|930|925|925|920|935|910|||880|895|880|870|875|925|940|940|945||965|975|975|975|975|985|975|965|965|985|985|1000||1000|1010|1015||||||1015|990|985|975|1005|990|985||1000|1010|1005|1020|1025|1035|1025|1010|1005|985|||955|950|935|970|1035|1055|1105|1125|1140|1155|1175|1180|1200|1180|1170|1175|1170|1185|1180|1180|1190|1180|1170|1195|1205|1205|1200|1190|1200|1215|1210|1210|1250|1260|1225|1250|1260|1285|1265|1250|1270||1270|1270|1255|1230|1195|1170|1155|1150|1140|1145|1090|1120|1170|1155|1150|1170|1160|1155|1160|1155|1150|1160|1160|1160|1185|1170|1175|1165|1165|1160|1160|1150|1165|1215|1240|1225|1220|1205|1270|1275|1290|1290|1295|1325|1325|1330|1370|1385|1435|1435|1425|1410|1405|1400|1380|1325|1330|1335|1325|1345|1355|1360|1340|1335|1355|1355|1290|1270|1295|1300|1320|1350|1340|1365|1375|1370|1370|1370|1375|1315|1290|1310|1340|1360|1380|1395|1390|1385|1410|1395|1455|1485|1465|1505|1485
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP|95.4|95.47|95.05|94.95|94.51|94.91|95.06|96|95|95.38|96.6||95|92.1|96|96.11|96.96|97.73|97.81|100.5|100.8|100.4||100.25|100.39|99.98|99.8|99.61|99.35|99.2|99.1|98.82|99.4|99.4|99.13|99.5|99.25|99.01|99|99.45|99.55|100.5||||98.35|96.72|96.55|96.55|96.56|96.55|95|98|98.4|99.39|100.4|100.5|100.8|101.07|101.39|101.4|101.2|101.02|101|100.7|100.49|101.25|101.25|101.4|101.64|101.25|101.7|102.3|102.62|102.1|101.5|100|99.5|99.36|99.1|99.2|99.23|102.71|102.73|102.57|102.5||102.26|101.5|100.8||||99.86|99.5|99.93|99.26||99.05|98.4|98.3|98.26|99|98.96|98.52|98.01|98.52|98.81|98.65|98.96|98.8|97.8|97.45||100.66|101.06|101.01|100.5|103.25|102.76|102.5|102.5|101.75|101.76|101.79|101.5|101.8|101.15|101.41|101.3|101.75|101.72|101.57|101.5|101.76|101.99|102|101.97|101.6|101.4|101.25|102|102|103.12|103|103.7|102.25|102.2|102.25|103|101.75|102|104.11|101.23|100.25|99.65|100|100.9|99.81|99.52|99.5|100.5|100.01|101.25|100.9|100|101.25|101.01|100.96|100|99.51|98.95|97.9|97.9|98.48|99.69|99.99|100|100.94|100.55|100.25|101.56|101.1|100.6|102|102.05|102.02|101.9|101.45|101.15|100.8|101.71|102.25|102.53|102.42|102|102.25|102.25|102.4|102.5|102.6|102.12|102.1|102|101.9|101.7|101.52|101.5|101.51||101.5|101.4|100.58|103.01|103.01|103.05|102.55|102.5|102.49|102|102.56|102.8|102.07|102.61|102.1|102|101.5|101.8|101.82|101.55|101.51|101.01|101.5|100.53|100.5|100|100.25|100.02|100.31|100.5|100.51|100.4|100.5|100.01|99.85|100|100|100.02|100.75|101|100.81|101.5
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP|13.0692|13.8392|13.9478|14.1156|12.7185|11.7714|11.5491|11.4138|11.6264|12.5542|11.7617|12.6992|13.482|13.3563|13.2694|12.3319|12.5542|12.4962|12.129|11.4524|11.2688|11.1625|10.7856|10.7856|11.6167|12.1193|12.2159|12.7282|12.6412|12.3126|11.7327|10.5246|11.1045|12.0033|12.3319|12.013|12.3706|12.1869|11.4524|11.3075|10.8436|10.8726|10.4377|9.4616|9.0073|8.843|9.2296|8.843|8.843|8.8624|8.6594|8.6207|8.6014|8.3308|8.0215|8.0602|8.5144|8.5531||8.4951|8.2535|8.1085|8.1665|7.8862|7.7509|7.6543|7.6736|7.4513|7.1034|7.0068|7.5963|7.5576|7.374|6.8425|7.0551|6.9391|6.9778|7.0068|6.8618|6.8618|6.6685|6.6202|6.2433|5.8664|5.5668|5.5571||5.3155|4.7646|4.61|4.6873|4.7163||4.8709|5.0352|5.4315|5.5957|5.4411|4.9096|4.7356|4.465|4.378||4.2427|4.2717|4.5037|4.494|4.5423|4.61|4.4747|4.6196|4.5713|4.6003|4.5327|5.3445|5.2575|5.4798|5.6537|5.8567|5.7021|5.5281|5.1029|4.7743|4.7066|4.5133|4.5037|4.581|4.697|4.3007|4.1557|4.5133|4.3007|4.1751|4.3104|4.3007|||4.1654|4.0398|3.9045|3.9431|3.7982|3.8175|3.8368|3.8755|3.9431|4.1557|4.4553|4.5906|4.4747|4.3684|4.3587|4.4747|4.523|4.4553|4.4263|4.3877|4.5423|4.61|4.32|4.1074|4.1267|4.349|4.5037|4.5616|4.2427|4.1461|4.3297|4.0204|3.9914|3.9238|3.8271||4.0204|3.8271|3.8271|4.1847|4.3974|4.2331|4.1074|3.8368|3.6435|3.6628|3.8078|3.7692|3.9045|3.8948|4.1364|4.1944|4.1074|4.1171|4.1847|4.1751|4.1751|4.1944|4.2524|4.2814|4.5906|4.32|4.2041|4.3667|4.494|4.3667|4.1121|4.5723||4.6604|4.7583|4.8758|5.1891|5.287|5.3066|5.4339|5.7668||5.7178|5.8647|5.1891|4.7289|4.8366|5.0129|4.8366|4.5429|4.7485|5.4143|6.2465|6.1682|6.2759|6.4815||6.6186|6.834|6.8144|6.7948|6.7458|6.9808|7.2158|6.9319|6.7948|6.6773|6.9123|6.9515|6.9612|6.8829|6.7165|6.8144|6.9319|6.4423|6.9515|6.9808|6.9808|6.8633
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6555|6285|6015|6105|6345|6075|5700|5340|4875|5910|6090|6210|6165|6030|5850|6150|6045|6390|6660|6900|7245|7335|7290|7575|7740|537|7890|8280|8790|9270|9585|9600|9225|9225|9375|9450|9870|9795|10320|10665|11340|11370|11400|12420|9510|9375|9225|9255|9315|9285|9195|617||9150|9045|9240|9630|9900|9975|10020|9945|9855|9585|9450|9315|9255|9195|9675||9900|10290|10245|10500|11100|12195|12600|13110|13830|13845|13920|13800|13980|14250|14130|14415|16050|16650|17100|15375|14415|14100|14085|2847|2988|3075|3015|3000|3090|3015|3045|3090|3195|3030|2970|2916|2967|2922|2853|2841|2898|2940|2919|2889|2922|2931|2928|2925|2886|2910|2913|2970|2964|2877|2763|2700|2940|2973||3030|2994|2982|3015||2913|2850|2901|2994|3000|3225|3255|3285|3390|3450|3690|3840|3855|3945|
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|48.15|47.35|45.35|46.05|46.55|46.6|45.35|42.85|42.9|43.5||41.7|42.7|40.35|39.8|39.1|39.1|39|39.05|39|40.15|40.2|39.5|39.25|39.65|39.8|40|40.5|41.15|39.45|39.1|38.75|38.1|38.05|38.55|38.3|38.25|38|38.15|37.95|37.55|37.15|37.2||37.05|37.65|37.6|37.9|39.6|40.05|39.8|39.5|37|36.9|37.9|37.25|36.7|36.85|37.35|38.1|37.75|38.1|36.5|34.8|34.7|34.7|33.45|33.85|33.6|33|30.6|30.4|30.5|31|31.55|32.25|32.05|31.85|32|29.6|30|30.6|30.55|30.7|29.9|29.95||30|29|28.9|28.55|28.2|28.75|29.3|29.4|29.3|30.3||29.75|29.7|30.05|30||29.9|29.5||29|28.45||27.45|27.35|28.1|29.05|30|30.1|30.25|29.1|29.6|28.4|28.3|30|30.5|31.4|32.45|32||32.05|31.9|31.65|31.6|30.45|30.5|31.05|30.9|31.75|32.15|32.3|32.7|33|32.45|31.7|32.85|33.85|31.95|31.95|31.75|32.1|31.65|31.95|31.75|32.8|32|32.15||33.75|34.55|34.65|35|34.85|35.8|35.85|36.65|36.3|36.4|36.5|36.35|36.8|36.5|36.7|36.95|37.4|37.05|36.9|37.15|36.35|36.3|34.3|34.3|36.15|37|38.2|39.2|39.6|41.05|40|39.3|39|38.9|39.65|39.5|40.2|40.75|39.25|37.4|36.15|36|36.6|35.4|35.1|35|34.7|34.7|34.9|35.3|35.5|35.35|35.4|35.35|35.3|36.25||36.4|34.5|34.55|34.65|34.7|34.7|34.5|35||34.9|35.3|35|35.1|35.05|36.4|35.85|36.75|36.75|36.65|37.1|38.25|38.65|38.5||38|37.5|37.4|37.45|37.2|37.05|36|38.75|39.65|40.15|38.95|38.25|39.15|40.5|41.25|42.2|42
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP|2.51|2.48|2.49|2.46|2.45|2.4|2.45|2.52|2.54|2.53|2.59|2.49|2.55|2.68|2.68|2.66|2.66|2.73|2.7|2.7|2.77|2.66|2.67|2.6|2.52|2.52|2.48|2.5|2.13|1.96|1.95||1.89|1.8|1.73|1.73|1.82|1.78|1.86|1.95|1.99|2.03|2.05|2.09|2.14|2.1|2.07|2.02||2.06|2.03|2.11|2.17|2.1|2|2.1|2.16|2|1.93|1.93|1.94|1.96|2.04|2.1|2.1|2.16|2||2.13|2.12|2.25|2.25|2.22|2.22|2.22|2.29|2.01|2|1.88|1.94|2|2.1|2.08|1.8|1.73|1.9||1.95|1.94|2.01|2.07|2.26|2.29|2.3|2.29|2.26|2.24|2.25|2.21|2.26|2.25|||2.2||2.23|2.3|2.33|2.29|2.29|2.17|2.17|2.29|2.28|2.42|2.36|2.28|2.41|2.31|2.4|2.37|2.28|2.23|2.32|2.33|2.49|2.53|2.52|2.5|2.51|2.47|2.41|2.53|2.54|2.28|2.23|2.42|2.66|2.64|2.6|2.62|2.55|2.58|2.46|2.59|2.73|2.77|2.79|2.83|2.73|2.65|2.75|2.86|2.85||||2.8|2.75|2.76|2.71|2.7|2.74|2.66|2.65|2.71|2.64|2.43|2.28|2.36|2.02||1.95|1.89|1.97|||1.94|1.86|1.76|1.73|1.78|1.75|1.68|1.89|1.81|1.85|1.95|1.92|1.9|1.86|1.76|1.68|1.7|1.67|1.62|1.57|1.72|1.69|1.61|1.64|1.7|1.8|1.6|1.66|1.58|1.54|1.46|1.43|1.56|1.51|1.5|1.47|1.37|1.36|1.35|1.27|1.3|1.41|1.34|1.24|1.22|1.35|1.3|1.49|1.48|1.41|1.42|1.41|1.37|1.39|1.46|1.72|1.7|1.5||1.37|1.32|1.37|1.36|1.35|1.3|1.29|1.32|1.47|1.48|1.45|1.46|1.4|1.46|1.43|
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP|326.4|319|320|325.5|325|325.05|325.2|329|328.65|327.65||329.55|326|325.85|326.15|331.25|329.65|333.8|333|317|319.95|325.8|307.55|305|303.8|305|297.1|299.65|294|292.2|289.5|284.15|282.5|280|283.1|282.7|280.75|281.25|278.65|273.8|279.55|281.2|274||268|269.2|265.6|267|269|271.05|273.75|273.5|273.5|272.35|273.6|273.55|271.45|269|275.5|278|278|282.3|278|275.05|274.7|274.3|274.3|268.6|273.8|273.75|271.35|273|273.45|276.65|275.1|274.25|279|274.35|267|266.1|274.55|270.55|274|272.3|264.85|258.2||255|255|253.4|254.95|251|253.55|250|249.25|254|255.3||255.7|252.9|251.65|248.15||250.1|246.35||232|230||226.1|225|227|231.15|236.1|240.1|236|231|237.05|236.5|252.8|256|255.2|265.55|270.55|271.05||272|272|271|274.5|273.3|272.1|275.5|272.3|270.05|269.5|271.3|270.5|270.55|269.3|268.75|271|276.7|270.35|275.55|271.75|269.9|269.45|268.2|270|267.55|266|269.1||271.8|273.8|277.8|280|282.15|287|283.3|277.1|276.5|276|273.55|277|278.7|276|278.45|280|283.75|280.75|277.15|276|280|275.75|268.65|267.6|278|289|297.6|299.6|296|305|305.55|309|304.8|301.05|310|311|303|283.7|279.15|279.85|280.7|280.65|279.8|278.45|271.6|270.05|271.45|271|276.1|272.55|272.05|275.5|278|282.15|289|284||280.2|280|281.7|284|282.6|284|283.4|282||281.2|280.3|280.75|280.25|279.55|267.5|265.45|268.1|268|266|268.15|274.5|276.1|276.1||271.05|264.75|266.95|270.1|270.1|281|278.1|288.2|294|288.75|279.85|263|269|273.55|272.1|277|276
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP|1.52|1.51|1.55|1.55|1.48|1.45|1.4|1.41|1.43|1.42|1.39|1.39|1.44|1.46|1.48|1.48|1.51|1.54|1.56|1.53|1.56|1.54|1.52|1.54|1.55|1.45|1.41|1.35|1.32|1.35|1.36|1.33|1.36|1.39|1.53|1.76|1.96|1.92|1.9|1.98|1.86|1.81|1.79|1.74|1.73|1.75|1.83|1.84|1.8|1.86|1.8|1.78|1.72|1.71|1.71|1.68|1.75|1.72||1.65|1.5|1.44|1.46|1.4|1.35|1.37|1.42|1.44|1.44|1.32|1.32|1.35|1.37|1.38|1.3|1.29|1.4|1.38|1.38|1.3|1.28|1.24|1.15|1.13|1.11|1.13||1.06|1.05|1.05|1.04|1.06||1.08|1.11|1.17|1.15|1.15|1.09|1.08|0.96|0.95||0.94|0.95|0.97|0.94|0.97|0.95|0.94|1.06|1.07|1.07|1.06|1.16|1.17|1.22|1.24|1.23|1.2|1.22|1.23|1.22|1.25|1.18|1.17|1.16|1.16|1.18|1.21|1.2|1.2|1.21|1.24|1.22|||1.24|1.26|1.24|1.24|1.2|1.19|1.22|1.22|1.22|1.22|1.25|1.43|1.45|1.38|1.37|1.44|1.43|1.39|1.34|1.37|1.33|1.27|1.3|1.29|1.29|1.35|1.4|1.51|1.42|1.31|1.33|1.3|1.19|1.15|1.24||1.31|1.25|1.23|1.32|1.24|1.2|1.24|1.19|1.14|1.11|1.12|1.15|1.15|1.1|1.16|1.2|1.22|1.2|1.2|1.25|1.24|1.28|1.3|1.32|1.36|1.42|1.38|1.42|1.42|1.39|1.32|1.35||1.38|1.33|1.34|1.41|1.53|1.62|1.66|1.6||1.61|1.61|1.64|1.64|1.64|1.72|1.74|1.83|1.88|1.95|1.97|1.87|1.84|1.82||1.92|1.94|2|2.03|1.92|1.93|1.88|1.79|1.71|1.75|1.77|1.81|1.84|1.83|1.84|1.83|1.8|1.75|1.81|1.81|1.89|1.93
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP|20742.5996|20346.5|20247.5|21188.0996|20891.0996|21237.5996|21930.6992|21336.5996|21683.1992|22079.1992|23050|22425.6992|23217.8008|22821.8008|23811.9004|24009.9004|24356.4004|24554.5|24257.4004|25247.5|26534.6992|27079.1992|26188.0996|25495|25148.5|26386.0996|26633.6992|26336.5996|25841.5996|24108.9004|23118.8008|20000|19584.1992|18930.6992|18445.5|18118.8008|17821.8008|18366.3008|18336.5996|19663.4004|22920.8008|21633.6992|21039.5996|21881.1992|21831.6992|21633.6992|21336.5996|21485.0996|21534.6992|22128.6992|22277.1992|22722.8008|23168.3008|22821.8008|22673.3008|23514.9004|23019.8008|23069.3008|22475.1992|22920.8008||22821.8008|23118.8008|22970.3008|23663.4004|23960.4004||23514.9004|23267.3008|22920.8008|23069.3008|23217.8008|22970.3008|21831.6992|21336.5996|21188.0996|20990.0996|21683.1992|21980.1992|22425.6992|22772.3008|21534.6992|21500|21089.0996|21039.5996|21534.6992|21850|21534.6992|21732.6992|21831.6992|21732.6992|22475.1992|22722.8008|22722.8008|23019.8008|23069.3008|23564.4004|24108.9004|24306.9004|24802|25693.0996|25049.5|24901|24356.4004|25099|25495|24703|23960.4004|23118.8008|22673.3008|22178.1992|22524.8008|21485.0996|21138.5996|20841.5996|20841.5996|20742.5996|20891.0996|19505|19297|19000|19118.8008|19306.9004|20049.5|20396|20940.5996|20544.5996|20594.0996|20495||20148.5|20445.5|20792.0996|20544.5996|20297|20792.0996|20148.5|21336.5996|21435.5996|21039.5996|21831.6992|20990.0996|21683.1992|21485.0996|21237.5996|20693.0996|20792.0996|21237.5996|22079.1992|21633.6992|22079.1992|21633.6992|22425.6992|20792.0996|17326.6992|||16188.0996|15891.0996|15742.5996|16039.5996|16287.0996|16287.0996|16287.0996|16534.6992|16237.5996|16534.6992|15792.0996|15841.5996|15198|14950.5|14901||14851.5|15198|15742.5996|15297|15445.5|16287.0996|15693.0996|15693.0996|15792.0996|15891.0996|16550|16350|16150|16100|16550|16400|16250|16700|16450|16100|16550|15900|15450|15650|16300|16050|15850|15350|16050|16750|15350|15400|14200|14300|14250|13650|14200|13500|12850|12700|12800|13000|13000|13050|12850|12600|12300|11700|11450|10950|10900|11300|11300|11450|11650|11250|11650|11500|12300|12000|11700|11450|11200||10750|11100|11150|11500|11600|12550|12650|12950|13100|12900|12900|13200|13450|13300|
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP|812|825.99|820|809.99|820|811.8|814.01|807.97|801|819.34||840.1|840|851.01|849|849|830|840|843|839.99|852.09|849.99|841.98|837.02|818.86|825|825|825|831|811.04|810.01|796|783|780.1|776.1|768|757|768.95|751.78|755|750.5|735|762|760.99|760.38|755.07||760|771||749|755|726.01|740|731|721.11|721.01|730|705|729.99|712.77|713.13|699|693|695|707.06|708.5|702.5|702.5|685|700|711.93|701.9|697.9|697.9|666.34|663.1|660|664.06|661.1|648|650|636.96|630|606|618.11||614|594|575.01|566.52|575|551.53|566.11|571|584.96|585|595|575|563|555.56|560||560.25|555.01|565|570.01|564.29|558|560|553|551|550|555|515|548.96|536|536|551|550|548|539.28|541.4|528.79|530|520|515|521.01|520|505.11|490|490|493.5|486|482.68|482.1|472.01|480|482.2|487|486|490|500.2|495|475|485|487.5|489|472|485.01|507.01|518|515|502.5|510|512.53|509.8|493|485|480|476|471.11|477.71|469.1|469.1|470|467|465|470|470|480||490|485.1|480|480|480|500|495|490|477|458|462|465|471|470|490|471.01||463|478.04|480.98|470|462|453.55|471.1|471|472.8|485.11|502|505|504.75|500|500|498|500|495|500|515|507.01|524|525|532.9|540|525.01|||535|530|500.1|490|495|491.14|490|486.99|492.05|488|478|449|450|450||470|455|464|452|435|455|462.01|472.5|480|483|485|470.2|451|456.01|||485.2|510|514.48|520
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP|29.9225|29.4724|29.6662|32.1038|31.2105|30.7465|30.428|30.9335|31.9238|32.7478|33.101|31.8614|31.9792|32.27|31.0928|31.7922|32.0276|31.7922|30.9958|30.9958|31.0097|31.4321|30.7812|30.5249|30.6842|30.6704|31.0789|31.0859|30.8712|30.7119|31.0028|30.3795|30.8227|31.7506|31.8614|30.8504|31.3698|31.0305|30.7604|30.4695|30.7812|31.1966|31.162|30.331|29.7493|29.7493|30.1441|30.6357|31.0651|31.0305|30.7604|30.5873|30.0194|30.0471|28.5583|28.1151|28.6137|28.676||28.1497|28.2674|27.9073|28.5098|28.2189|27.9489|27.7204|28.302|27.4364|27.1733|26.834|26.4323|26.9101|26.5777|26.0584|25.262|25.2412|24.5141|24.4172|22.5682|21.2179|21.2941|21.7857|21.0863|20.7955|20.4354|19.3897||19.085|19.4888|19.0012|18.6431|18.5505||18.211|18.3406|18.7357|18.9209|18.495|18.5814|18.816|18.4085|17.8406||17.643|17.8776|18.6801|18.532|18.5073|18.1307|17.9826|17.7974|17.6863|17.4455|17.3467|17.4085|17.3653|17.3035|17.4393|17.8406|17.9455|18.032|19.5691|19.7975|19.6123|19.5691|19.1864|20.1062|19.779|19.8592|19.637|19.9024|20.1926|20.1741|20.5753|20.9149|||20.9889|21.1062|21.3902|21.5013|21.2173|21.2914|21.4951|21.0383|20.4395|19.995|20.1802|20.3716|20.7852|20.0691|20.0506|20.2728|20.6185|20.2235|20.1247|19.8345|19.6802|18.9024|18.7172|18.3098|18.1986|18.6493|19.0691|18.2604|17.748|18.0875|18.2172|18.032|17.8468|17.3653|17.0072||18.2273|18.0831|18.0891|17.987|17.3324|17.1222|16.942|16.7739|16.3235|16.4556|16.4796|16.0232|16.4676|16.894|17.3564|17.4525|17.8729|18.1792|18.1432|17.6327|17.1102|16.8219|16.7859|16.8339|17.1402|17.1642|17.4213|17.6615|17.6184|17.6492|17.9632|17.7539||16.7809|15.4322|15.4446|16.4545|16.5099|16.6331|16.7686|16.0111||15.7709|15.3768|15.6416|15.3645|15.3214|15.6847|15.6416|15.5862|15.4322|15.3891|15.1736|14.9642|14.644|14.5516||14.6686|14.915|14.9642|14.7672|14.6255|14.4839|14.3053|14.0959|14.1452|14.2068|14.41|14.3607|14.8103|14.8287|14.8411|14.9396|14.8041|14.798|14.8595|14.8287|14.8349|15.2413
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP|0.245|0.25|0.245|0.245|0.245|0.24|0.245|0.245|0.245|0.24|0.245|0.24|0.24|0.245|0.245|0.25|0.245|0.25|0.245|0.25|0.25|0.255|0.25|0.25|0.245|0.245|0.25|0.25|0.25||0.25|0.255|0.255|0.255|0.25|0.245|0.245|0.245|0.245|0.25|0.25|0.24|0.255||0.255|0.26|0.26|0.265|0.27|0.265|0.27|0.27|0.265|0.28|0.285|0.29|0.275|0.265|0.265|0.26|0.26||0.255|0.255|0.25|0.25|0.245|0.255|0.255|0.255|0.255|0.25|0.255|0.27|0.275|0.255|0.235|0.235|0.24|0.24|0.235|0.26|0.26||0.265|0.265||0.27|0.27|0.28|0.285|||0.29|0.29|0.29|0.285|0.29|0.29|0.295|0.295|0.295|0.3|0.29|0.29|0.28|0.28|0.28|0.28|0.28|0.28|0.28|0.295|0.3|0.3|0.29|0.28|0.275|0.27|0.27|0.275|0.285|0.305|0.315|0.28|0.27|0.265|0.26|0.265|0.305|0.3|0.35|0.335|0.335|0.32|0.34|0.35|0.355|0.355|0.33|0.315|0.32|0.355|0.335|0.35|0.44||0.435|0.425||0.415|0.41|0.39|0.285|0.205|||0.195|0.195|0.2|0.2|0.195|0.19|0.195|0.21|0.21|0.215|0.21|0.21|0.21|0.21||0.215|0.22|0.235|0.205||0.24|0.24|0.245|0.245|0.245|0.235|0.235|0.24|0.235|0.245|0.255|0.25|0.255|0.25|0.245|0.235|0.23|0.22|0.215||0.22|0.2|0.205|0.205|0.21||0.22|0.215|0.22|0.22|0.22|0.215|0.245|0.255|0.27|0.27|0.27|0.275|0.275|0.275|0.275|0.27|0.27|0.275||0.275|0.275|0.275|0.27|0.27|0.275|0.27|0.275|0.27||0.28|0.285|0.285|0.29|0.29|0.285|0.28|0.275|0.28|0.275|0.285|0.28|0.28|0.285|0.285||0.285|0.295|0.29|0.29
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP|2.7902|2.7933|2.715|2.73|2.4916|2.583|2.589|2.5779|2.6694|2.6406|2.718|2.6409|2.73|2.76|2.76|2.6403|2.7|2.7|2.64|2.7|2.7|2.6382|2.49|2.64|2.67|2.685|2.82|2.88|2.8209|2.79|2.8419|2.67|2.64|2.7|2.76|2.7906|2.76|2.79|2.751|2.8275||2.8503|2.79|2.775|2.79|2.82|2.76|2.76|2.79|2.76|2.76||2.7828|2.73|2.7036|2.6706|2.6418|2.64|2.619|2.6043|2.58|2.61|2.61|2.5803|2.49|2.5218||2.5509|2.5503|2.6004|2.6703|2.58|2.58|2.61|2.5066|2.7|2.73|2.76|2.79|2.7903|2.7903|2.76|2.76|2.8368|2.82|2.64|2.79|2.7|2.7006|2.415|2.8503|2.73|2.715|2.823|2.8236|2.9088|2.7|2.7|2.7315|2.58|2.64|2.7||2.85|2.886|2.925|3.09|3.09|3.06|3.0303|2.91|2.886|2.88|2.97|2.94|2.886|2.88|2.88|2.88|2.73|2.7543|2.8005|2.733|2.8503|2.886|2.97|2.9403|2.94|2.8467|2.868|2.868|2.88|2.835|2.8803|2.91|2.88||2.85|3|3.18|3.3|3.33|3.3|3.39|3.3|3.3|3.366|3.36|3.39|3.45|3.48|3.39|3.51|3.495|3.39|3.36|3.42|3.495|3.39|3.42|3.393||3.21|3.21|3.24|3.27|3.36|3.3|3.18|3.21|3.18||3.03|2.784|2.7|2.7||2.7|2.7|2.946|2.97|2.946|2.9991|3.03|3.06|2.9055|2.97|3.12|2.985|2.94|3.09|3.12|3|2.8962|3|2.82|2.76|2.82||2.76|2.73|2.88|2.9082|2.82|2.7453|2.5503|2.46|2.43|2.4021|2.4|2.4|2.4|2.4|2.4|2.43|2.4|2.424|2.424|2.46|2.424|2.46|2.46|2.6136|2.565|2.58|2.4|2.4|2.415|2.43|2.4|2.4|2.4|2.397|2.418|2.415|2.34|2.3403|2.265|2.253|2.1933|2.256|2.4|2.67|2.73|2.8398|2.8803|2.9151|2.7963|3.15|3.18|3.24|3.24
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP|8.75|8.7|8.7|8.74|8.67|8.63|8.67|8.68|8.59|8.7|8.82|8.8|8.98|8.99|9.04|9.03|9.03|9.04||9.03|9.07|9.01|9.02|9.03|8.96|8.98|8.95|8.99|9.05|9.04|9.05|9.08|9.08|9.08|9.08|9.01|8.94|8.94|8.98|9.01|9.04|9.05|9.05|9.05|9.04|9.02|9.06|||9.06|9.08|9.06|9.11|9.12|9.14|9.15|9.15|9.25|9.22|9.21|9.19|9.18|9.18|9.18|9.18|9.18|9.18|9.2|9.27|9.27|9.23|9.2|9.18|9.28|9.21|9.16|9.17|9.25|9.23|9.24|9.25|9.3|9.23|9.11|9.13|9.17||9.18|9.15|9.1|9.09|9.05|9.1|9.16|9.19|9.27|9.38|9.29|9.1|9.1|9.05|9.05|9.07|9.11||||9.1|9.11|9.11|9.1|9.13|9.18|9.19|9.17|9.18|9.12|9.07|9.07|9.16|9.11|9.11|9.13|9.37|9.42|9.41|9.35|9.36|9.44|9.47|||9.53|9.46|9.27|9.28|9.2|9.18|9.18|9.13|9.03|9|8.98|9|8.99|9|9|9.03|9.02|9.05|9.02|9.03|||||||||9.01|9.02|9.04|9.05|9.06|9.07|9.04|9.02|9.02|9.02|9.03||9.03|9|9.06|9.08|9.08|9.07|9.08|9.05|9.05|9.08|9.11|9.18|9.11|9.12|9.08|9.15|9.15|9.1|9.13|9.23|9.3|9.28|9.24|9.17|9.1|9.27|9.24|9.19|9.16|9.15|9.1|9.08|9.09|9.19|9.2|9.16|9.11|9.18|9.15|9.11|9.09|9.07|9.12|9.09|9.07|9.02|9.15|9.07|9.08|9.17|8.93|8.81|9.22|9.2|9.16|9.28|8.95|9.31|9.38||9.55|9.58|9.52|9.61|9.6|9.5|9.35|9.23|9.56|9.67|9.96|9.88|10|10.15|10.15|10|10.1|10|10.15|9.97
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.055|0.055|0.055|0.05|0.04|0.04|0.04|0.04|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035||0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035||0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035||0.035|0.035|0.035|0.035|0.035|0.03|0.03|0.03|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035||0.035|0.035||0.035|0.035|0.035|0.035|||0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.04|0.04|0.04|0.04|0.04|0.04|0.045|0.04|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.04|0.045|0.04|0.04|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045||0.045|0.045||0.045|0.045|0.045|0.05|0.05|||0.045|0.045|0.045|0.045|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.035|0.035||0.035|0.035|0.035|0.035||0.035|0.035|0.035|0.035|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035||0.035|0.035|0.035|0.035|0.035||0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.04|0.035|0.04||0.04|0.04|0.04|0.04|0.035|0.035|0.04|0.04|0.04||0.04|0.04|0.04|0.04|0.04|0.035|0.035|0.035|0.04|0.035|0.035|0.035|0.04|0.04|0.04||0.04|0.04|0.04|0.04
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP|13700|13580|13450|13560|12900|12770|12800|12680|12400|12840||13400|13260|13090|12710|12760|12700|13080|13200|12870|12800|12390|12100|11900|11750|12430|12970|13690|13720|13900|14200|14280|14510|14720|14380|14600|14400|14770|14870|15300|15540|15740|15510|15700|16010|16260|15600|15800|15970|16260|16350|16200|16350|16200|16000|16580|16520|16680|16510|16760|16820|16570|16500|16910|15520|15410||15500|15590|15660|15860|15710|15730|15640|15400|15500|15890|16100|16270|16250|16310|16270||16010|16050|16050||16300|16160|16190|16060|16900|17430|17560|17710|17730|17850|18110|17210|18010|17940|18280|18980|18940|19440|19400|19680|19990|19710|19170|18400|18410|17210|17030|17160|17380|17810|17120|16900|17300|17330|18180|19040|19710|19350|19310|19620|19020|18650|18670|18430|18330|18540|18680|18510|18900|18300|18690|18270|18240|18660|18400|18810|19180|19300|19230|19200|19520|19390|19120|19000|19100|18600|18530|18240|18400||17600|17500|17700|17950|18000|18000|18300|18350|17900|17900|17400|17550|17550|16800|17050||17500|17950|18850|18150|18500|18950|18350|18400|19600|19350|20050|19050|19150|19650|19600|17300|16800|17150|17500|16550|16650|16200|16200|16500|17100|16850|16800|16900|17500|17450|17500|17500|17350|16650|16350|16000|16450|16000|15550|15200|15500|15700|15650|15600|15450|15450|15450|16050|16200|16050|16200|16400|16400|15550|15600|15300|16100|16200||17050|17050|16600|16750||15900|16500|16900|17750|18600|20400|21200|20950|21050|21000|21500|22200|22700|23400|
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP|177.355|180.391|175.396|177.551|193.416|187.344|178.922|181.566|189.107|173.829|176.082|174.123|160.804|161.98|161.588|165.309|167.464|164.33|159.629|159.727|159.727|164.232|157.573|159.335|155.712|155.614|157.768|147.094|147.681|142.491|146.604|144.058|142.099|144.254|138.574|135.93|139.063|135.244|135.342|129.956|132.404|132.306||||128.585|128.781|126.822|119.379|120.848|117.91|119.771|122.219|121.338|120.065|123.296|128.781|126.234|123.884|125.059|123.884|126.626|126.332|125.353|124.276|121.827|110.663|104.689|103.808|103.906|105.277|107.725||109.292|107.725|107.04|103.318|113.209|112.132|112.132|112.426|112.23|112.818|110.761|110.174|117.91||122.023|126.43|127.312|134.559|136.811||132.012|134.167|135.636|137.105|141.022|139.847|138.77|137.203|132.012|130.739|130.445|132.012|130.348|126.332|129.662|132.698|131.719|136.615|140.043|142.981|141.022|136.811|135.44|142.099|146.017|142.981|144.45|151.305|143.47|147.975|141.61|141.022|142.393|147.877|143.568|146.996|157.181|151.207|155.124|132.291|141.332|157.036|166.553|150.755|138.668|131.244|119.347||||||98.885|93.413|82.801|86.179|90.986|85.656|86.608|86.798|90.986|90.034|94.269|97.458|99.266|101.836|99.456|98.885|94.412|94.126|88.844|91.652|97.267|100.598|99.361|100.979|108.498|111.734|112.78|109.545|111.353|110.02|110.401|108.593|102.311|102.407|101.931|101.74|100.408|100.027|98.98|101.36|94.222|92.318|93.46|88.844|91.033|97.077|97.458|98.98|96.411|92.366|88.654|91.081|90.177|86.227|89.082|84.752|80.088|81.183|80.659|82.42|86.608|87.702|85.513|83.277|85.371|85.656|87.797|91.557|86.608|84.324|83.039|81.373|77.471|76.71|78.328|77.566|77.09|75.187|73.188|72.903|72.141|71.951|69.143|68.287|68.43|70.809|73.855|72.332|71.38|67.573|66.621|64.29|63.195|62.957|64.147|65.384|65.479|65.527|65.241|64.813|64.29|64.052|67.478|70.428|68.763|71.142|71.856
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|15.18|15.29|15.08|14.64|13.96|13.82|13.77|13.56|13.45|13.81|13.75|13.73|13.7|13.67|13.46|13.21|12.93|14|13.98|13.68|13.73|13.85|13.65|13.6|14.03|13.79|13.4|13.21|13.12|13.01|13|12.71|13.08|12.77|12.8|12.49|12.53|12.69|12.55|13.61|13.34|13.45|13.67|13.56|13.52|13.57|14.22|14.28|14.45|13.9|13.91|13.9|13.86|14.05|13.98|13.8|13.93|13.61||13.6|13.07|13.13|12.72|12.38|12.04|12.2|12.04|12.1|12.33|12.85|13.06|13.01|12.79|12.47|12.49|12.15|12.31|12.66|12.32|12.38|12.12|12.17|10.74|10.46|10.27|10.51||10.7683|10.8078|10.9361|10.9756|11.1434||11.6073|11.6171|11.8639|12.2587|12.1699|11.9922|11.8738|11.6171|11.3901||11.1927|11.0052|11.3309|11.2618|11.1532|10.9164|10.8769|11.2223|10.8473|10.4031|10.5018|10.7288|10.7881|10.5216|10.7683|10.8769|11.0348|11.321|11.4197|11.8836|12.1501|12.0317|11.9527|12.3081|12.1501|12.5449|12.7423|13.5714|13.7294|13.6899|13.986|13.6208|||13.986|13.9268|13.4826|13.7294|13.7294|13.9169|13.9958|14.1044|13.8873|13.4036|13.5221|13.907|14.0452|14.4005|14.3512|14.8545|14.7558|14.4203|14.8151|14.8052|14.6177|14.519|14.4005|13.8971|13.7392|13.9169|13.9169|13.7886|13.5023|12.9891|13.0878|12.6831|12.1995|12.4068|12.9397||13.1075|12.841|12.7522|12.5252|12.1304|11.9231|11.9527|11.5579|11.5777|11.7257|11.8738|11.6171|11.6961|11.5875|11.9132|11.9626|12.1304|12.1896|12.2982|12.6436|12.7423|12.8805|13.4431|13.2852|13.2753|13.4332|13.3247|13.4135|13.0977|13.0977|13.4036|13.8971||14.6966|14.3117|14.4894|15.1013|15.4073|14.973|14.9532|14.7558||15.1408|13.986|14.6374|14.5683|14.1834|15.0026|14.8151|14.9532|15.0421|14.9138|14.7164|14.8644|15.0026|14.6571||14.8052|15.4566|15.7231|15.3777|15.2|14.9532|14.7361|13.6701|13.68|13.7688|14.0649|14.1439|14.5881|15.5455|15.7132|15.7231|15.6639|15.6244|15.9403|15.8909|15.7922|15.506
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP|2.61|2.64|2.7|2.4|2.4001|2.3|2.35|2.35|2.45|2.47|2.43|2.437|2.6501|2.7501|2.5938|2.6005|2.44|2.38|2.35|2.28|2.25|2.23|2.2|2.2|2.25|2.24|2.12|2.1001|2.15|2.1635|2.28|2.27|2.26|2.0913|2.03|1.95|1.75|1.68|1.7|2.13||2.13|2.13|2.24|2.13|2.1|2.01|2.01|2.1|2.1|2.11||2.11|2.11|2.08|2.08|2.08|2.26|2.26|2.17|2.17|2.3|2.58|2.56|2.57|2.47||2.6|2.57|2.66|2.74|2.79|2.87|2.8|2.76|2.66|2.66|2.66|2.85|2.66|2.72|2.81|2.91|2.97|2.98|2.97|2.9|2.95|2.89|2.9|2.805|2.8901|2.88|2.81|2.7|2.79|2.76|2.63|2.56|2.55|2.41|2.31||2.37|2.02|2.5201|2.8168|2.9636|2.96|2.88|2.8856|3.0004|3.2|3.08|3.12|2.92|2.88|2.8|2.92|2.84|2.8008|2.764|2.8044|3|2.88|2.5676|2.568|2.48|2.52|2.52|2.436|2.436|2.472|2.6|2.76|2.8||2.9208|2.9|2.8|2.76|2.72|2.7364|2.856|3.2|3.12|3.2024|3.28|3.28|3.0044|3|2.88|2.8416|2.88|2.828|2.96|2.964|2.84|2.812|2.81|2.8||3.044|3.1|3.08|2.6292|2.4896|2.352|2.288|2.3|2.244||2.2|2.16|2.16|2.088||2.24|2.28|2.16|2.3268|2.4|2.486|2.72|2.924|2.948|2.92|2.72|2.4988|2.4|2.52|2.6804|2.08|2.12|2.1208|2.04|2.002|2.04||2.04|2.08|2.2|2.24|2.36|2.52|2.4016|2.32|2.352|2.4308|2.2604|2.3524|2.3152|2.2612|2.2|2.24|2.1404|2.24|2.3524|2.3908|2.1624|2.12|2.122|2.4|2.4|2.6404|2.66|2.6896|2.64|2.614|2.6|2.6052|2.72|2.72|2.76|2.8|2.72|2.72|2.6|2.6|2.6|2.684|3|2.7616|3.6|3.7424|3.9636|3.96|4|4.2|4.2|4.2|4.48
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP|0.079|0.082|0.083|0.082|0.08|0.081|0.08|0.085|0.087|0.087|0.086|0.086|0.087|0.086|0.088|0.09|0.092|0.094|0.093|0.094|0.09|0.096|0.09|0.088|0.087|0.086|0.086|0.086|0.086|0.087|0.086||0.086|0.086|0.084|0.087|0.088|0.091|0.092|0.094|0.094|0.093|0.095|0.095|0.095|0.095|0.095|0.095||0.1|0.1|0.102|0.102|0.1|0.1|0.1|0.1|0.099|0.099|0.098|0.097|0.093|0.091|0.09|0.091|0.094|0.094||0.093|0.093|0.096|0.097|0.097|0.098|0.096|0.097|0.096|0.098|0.098|0.096|0.097|0.095|0.103|0.106|0.106|0.108||0.107|0.108|0.108|0.108|0.112|0.114|0.116|0.116|0.118|0.119|0.116|0.111|0.114|0.109|||0.106||0.109|0.109|0.114|0.115|0.108|0.11|0.111|0.115|0.115|0.112|0.109|0.108|0.107|0.106|0.113|0.111|0.114|0.122|0.13|0.132|0.133|0.134|0.134|0.132|0.128|0.127|0.129|0.131|0.132|0.13|0.132|0.127|0.13|0.133|0.127|0.142|0.142|0.142|0.139|0.132|0.133|0.131|0.13|0.133|0.128|0.128|0.132|0.132|0.124||||0.119|0.115|0.119|0.124|0.124|0.124|0.124|0.123|0.127|0.124|0.123|0.121|0.122|0.122||0.125|0.123|0.128|||0.125|0.126|0.123|0.122|0.127|0.13|0.13|0.141|0.14|0.143|0.143|0.145|0.136|0.127|0.124|0.123|0.128|0.125|0.125|0.12|0.118|0.113|0.113|0.112|0.112|0.115|0.111|0.114|0.098|0.094|0.087|0.082|0.086|0.088|0.08|0.078|0.076|0.074|0.073|0.074|0.074|0.077|0.072|0.071|0.072|0.073|0.073|0.076|0.076|0.076|0.077|0.079|0.078|0.079|0.083|0.084|0.091|0.089||0.085|0.085|0.082|0.096|0.104|0.107|0.109|0.109|0.109|0.111|0.109|0.112|0.114|0.112|0.113|
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP|21400|21600|21150|20900|21050|21500|21500|21350|21150|22400|24450|24300|23900|23500|22500|23850|23650|22400|22250|22500|24000|24200|23900|22350|22400|23700|23800|24200|24500|25000|24600|25150|24850|26250|26350|25300|25250|25800|25000|25650|25000|24400|24150|23300|22200|21900|22550|22700|22350|21450|21250|21200|21650|21300|21350|21300|21000|21300|21500|21950|22300|22100|21200|21900|21850|22100|22650|22450|22350|22600|22750|22850|23100|23050|23350|23400|22500|21600|22600|22000|21250|21150||22050|21850|21600|21500|21300|20950|20600|20800|20750|20300|21800|22350|21450|21000|20900|20000|19400|18990|18740|17860|17770|17810|17620|17820|18000|17730|17520|17250|17210|17310|17110|17130|17370|17300|17300|16600|16990|16910|17170|17670|18000|18210|18550|18650|18830|18640||18610|18260|18360|18490|18070|18240|18000|18010|18500|18530|18510|18550|18500|18690|18900|19150|19140|19410|19310|18930|19200|19430|19380|19350|19440|||19650|19050|19300|19450|18500|18450|18400|18900|18850|19300|19300|19000|18850|20100|20650||20400|20800|20750|20000|19900|19300|19050|18950|19350|19500|19400|19150|18850|19450|19100|18600|19700|19500|18900|17000|16650|16500|15650|15250|16200|16450|16000|16300|16550|16550|16100|16050|15850|16150|15550|15100|15200|14850|14600|12700|11000|10950|11000|10900|10800|10750|10750|10800|10750|10750|10750|11150|11000|10400|10800|10750|11050|11000||11650|11700|11650|11800||11450|11850|11700|12000|12300|13150|13250|12700|12600|12600|12800|13200|13250|13350|
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP|3830|3810|3745|3690|3730|3795|3835|3835|3860|3835||3930|4000|4020|4105|4010|4040|4095|4130|4200|4110|4050|4030|4000|3880|4080|4090|4035|4265|4390|4520|4465|4470|4600|4460|4330|4415|4450|4465|4575|4050|4030|3995|4010|4000|4020|3860|3895|3960|4020|4005|3935|3750|3760|3820|3840|3825|3850|3865|3870||3720|3680|3675|3695|3715||3710|3785|3790|3785|3695|3695|3680|3650|3650|3645|3685|3735|3730|3630|3705||3705|3740|3645||3595|3710|3730|3745|3780|3755|3960|3745|3745|3525|3510|3440|3460|3425|3455|3555|3625|3605|3560|3545|3520|3450|3415|3360|3360|3330|3290|3330|3340|3320|3360|3580|3655|3625|3670|3810|3820|3830|3870|3870|3890|3875||3860|3900|3965|4000|4040|4015|3885|3985|3990|4000|4005|3955|4005|4035|4005|4025|4005|3950|3905|3835|3790|3815|3785|3765|3745|||3780|3800|3840|3880|3920|3900|3940|3955|3880|3830|3745|3750|3800|3760|3835||3900|3885|3915|3880|3910|3935|3880|3955|4080|4065|4070|4110|4095|4080|4070|4020|4140|4100|4165|4280|4405|4375|4080|3990|4175|4190|4105|4105|4340|3970|3850|3755|3875|3875|3910|3815|3770|3755|3760|3705|3565|3560|3465|3330|3580|3300|3240|3355|3600|3660|3900|3925|3940|3960|4010|3805|3970|4135||4275|4250|4225|4310||4075|4360|4350|4610|4720|5060|5160|5400|5520|5760|5910|5920|5810|5920|
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP|16.3394|15.8497|15.7517|15.9031|16.4285|16.4017|16.0901|15.8942|16.1168|16.3394|16.1079|15.9476|16.4641|17.0429|16.9538|16.9449|16.9983|17.3011|17.1052|16.9538|16.6689|16.4552|16.3305|16.3127|16.2326|16.4017|16.3928|16.3661|16.2237|16.1168|16.0901|15.7606|15.7873|15.9209|15.9031|15.8141|16.01|16.0723|15.9832|16.0011|16.0723|15.7339|15.8347|15.4475|15.3717|15.4559|15.1865|15.2791|15.1697|15.7758|15.4475|15.0013|14.6478|14.8666|14.8161|14.9929|15.1613|14.833||14.7404|14.5299|14.2858|14.1511|13.907|13.8817|13.8817|13.9743|14.2437|14.3447|14.3195|14.37|14.5804|14.7235|14.1848|13.8059|13.747|13.7133|13.7133|13.7302|13.7891|13.9322|14.1511|13.907|13.7218|13.3429|13.4861||13.8649|13.7218|13.6628|13.646|13.7218||13.7133|13.7891|13.8985|13.9491|13.8228|13.848|13.9322|13.6628|13.6376||13.7723|13.7723|13.7386|13.7975|13.8733|14.0753|13.7807|14.008|13.9996|13.7049|13.6207|13.8649|13.8649|14.0164|14.1006|14.3026|14.1427|14.2942|14.471|14.9172|15.3381|15.2202|15.0855|15.0855|15.1024|15.2034|14.9845|15.1108|15.0687|15.1024|15.1529|15.2118|||15.4223|15.4728|15.498|15.6243|15.397|14.7067|14.5552|14.8919|14.673|14.8666|14.7067|15.1529|15.658|16.1378|16.1378|16.4661|16.1883|15.86|16.0957|16.2557|16.4745|16.3567|15.9947|15.7337|15.599|15.9947|16.3314|16.8028|16.1631|15.6327|15.7927|15.1697|15.0013|14.9677|15.5064||16.1889|15.809|15.7925|16.1064|15.999|15.7925|15.6686|15.1069|15.0574|14.8674|14.9087|14.5783|14.76|14.8922|15.3052|15.3878|15.8999|15.7594|15.8255|15.8751|16.415|16.6132|16.8372|16.7597|16.8803|16.9492|16.6218|16.6304|16.6132|16.9148|16.4236|16.9062||17.4059|17.1905|17.2336|18.1039|17.9574|17.5697|18.4572|18.1728||17.742|17.0871|17.3715|17.449|17.6386|18.4572|19.0259|19.2844|19.405|18.6898|18.0953|17.9746|18.0694|17.6386||18.0091|18.078|18.1814|17.9488|17.8885|18.0436|17.8799|17.0113|16.9859|16.842|16.8843|17.0875|17.2399|17.223|17.0536|17.2484|17.0198|17.0198|16.9436|16.3085|16.3085|16.2492
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP|509.13|497.21|522.89|498.12|472.44|477.94|495.37|495.37|472.44|490.78|490.78|490.78|479.78|478.86||472.44|458.68|477.02|474.27|473.36|477.02|474.27|474.27|463.26|472.44|472.44|472.44|464.18|464.18|464.18|472.44|472.44|458.68|458.68|459.59|471.52|458.68|460.51|458.68|470.6|450.42|477.94|497.21|504.55|495.37|495.37|467.85|490.78|491.7|477.02|486.2|470.6||486.2|491.7|477.02|458.68|459.59|467.85|486.2|486.2|495.37|490.78|493.54|481.61|477.02|481.61|486.2|454.09|467.85|451.34|458.68|441.25|454.09|423.82|486.2|486.2|462.35|466.93|458.68|467.85|427.49|454.09|481.61|455.93|451.34||440.33||434.83|454.09|440.33|435.74|440.33|435.74|431.16|426.57|440.33|435.74|444.92|495.37|||496.29|492.62|467.85|454.09|442.17|467.85|458.68|454.09|449.5|444.92|431.16|399.05||416.48|396.3|399.97|458.68|449.5|448.59|423.82|413.73|440.33|458.68|458.68|456.84|458.68|458.68|458.68|413.73|421.98|432.99|431.16|427.49|432.99|434.83|423.82|436.66|431.16|431.16|440.33|421.98|440.33|431.16|431.16|426.57|431.16|436.66|423.82|418.31|386.21|448.59|455.01|452.26|445.83|438.5|458.68|462.35|467.85|458.68|463.26|458.68|457.76|470.6|448.59|455.01|449.5|444.92|459.59||467.85|467.85|466.93|||458.68|446.75|459.59|458.68|444.92||426.57|436.66|426.57|427.49|431.16|428.4|407.31|408.22|404.55|381.62|422.9|426.57|426.57|426.57|426.57|412.81|412.81|426.57|414.64|421.98|413.73|419.23|413.73|408.22|421.98|427.49|423.82|428.4|422.9|422.9|426.57|424.74|424.74|433.91|429.32|438.5|432.99|421.98|397.21|421.98|410.06|421.98|421.98|421.98|421.98|424.74|427.49|421.98|421.98|421.98|426.57|427.49|432.99|427.49|427.49|412.81|418.31|418.31|385.29|412.81|428.4|421.98|431.16|421.07|414.64|424.74|428.4|431.16|431.16
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP|117.8|120.11|121.9|122.51|116.61|120|119.65|122.5|121.1|121.82|124.25||121.3|121.1|118.99|120.33|128.52|130.11|131.51|133.2|132.5|135.12||124.5|121.7|119.8|119.1|119|118.4|116.25|116.8|120|121.3|123.26|123|123.75|122.06|121.99|122|118.5|117.5|119.34||||107.75|104|99.75|101.2|103|103.8|105|108.02|110.8|110.8|110.53|111.25|111|110.2|110.7|108.25|99.7|98.95|99.01|98.8|100.61|100.09|100.02|104.95|105.8|107.81|109.5|109.5|109.7|111.3|112|110|110.25|110|109|110.01|112.55|113.8|113.5|114.35|114.3||114.78|115.05|114.91||||114.4|114.22|114.02|114.5||114.7|114.65|114.52|115|116|114.2|114.12|112.89|114.74|114.02|114.75|114.75|114.62|114.4|115.1||117.96|117.55|118.16|120|121.5|119|120.81|121.4|118.1|116.34|115.01|116.62|117.7|109.02|111.11|109.81|112|116.12|121|123|125.2|124.7|123.02|126.55|131.61|131.1|132.1|132|132.99|138.05|135.7|135|131.5|128.5|129.5|130.51|130.12|129.9|129.15|129.5|127.65|124.51|123.6|125.2|128|126.7|127.57|137|141.61|146.4|146|144.7|144.2|142|141.7|143.11|142.8|142.8|139|136.99|135.05|136.23|132.4|128.8|125.2|122.3|128.03|136.5|137.06|137.97|141.81|142|142.3|144.95|146.03|146.11|143.8|146.45|149|151.25|148.5|146|144.51|148.6|146.51|146.41|146.06|146.58|146.01|147.15|150.79|150.7|151.1|149.36|148.9||147.57|147.21|144.01|147.05|144|141.5|139.71|141.1|148|149.5|152.86|153|152.5|155|155.3|155.45|157|167|167.8|165.7|165.5|166.3|165.7|164.5|163.9|163.7|162.6|161.13|164|165.45|163.49|159.87|159|158.3|162|163.55|165.45|166.3|168.01|168.5|169|169
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP|186.5|187|188|189|189.99|185|188|185|192|192||195.07|195|196|192.2|192.2|188.01|189.5|180|181|182.55|178.02|174|171.99|170|174|169|171|168.5|172.49|170|168|167.06|166|166|164.1|163|163.35|158|163|155|154.64|155|151.5|149.16|148.53||148.8|148.89||148.9|149.2|149.1|149.1|148.63|149.65|148.6|148|148.75|148.16|148.5|149.83|151.89|147|147|148.5|147.53|149.15|150|148|153|154|152.5|154.38|155|152.57|152.99|149.3684|148.4582|147.6629|144.9147|148.4582|145.7365|142.2725|141.3888|144.9235||139.1001|138.7378|137.8806|137.3946|138.3666|136.882|141.8306|142.2725|143.8631|144.0398|144.9235|145.8072|147.6629|143.9515|140.947||140.1605|134.3194|136.9704|143.1473|144.0398|141.4065|143.598|148.4406|149.3508|150.2256|149.3419|152.8766|142.3697|142.3609|145.8072|148.4582|150.2256|153.2301|154.5998|157.295|157.295|159.5219|159.5042|159.407|155.5277|154.591|151.1093|148.9001|148.9884|149.3419|149.4303|149.3508|148.9001|150.6763|153.0534|156.4114|152.8766|151.993|152.5232|152.8678|146.629|144.3668|138.5522|140.0633|141.3888|142.9352|143.1562|142.3609|143.6864|144.0398|141.919|142.2813|138.7024|134.3194|132.9938|131.6683|130.7758|129.0261|127.2499|129.0084|128.3457|124.5989|122.6548|121.0642|121.8595|120.1805|120.2688|121.2409||122.0362|121.939|121.506|121.9478|124.0687|123.724|123.8036|123.7152|120.1805|118.4131|118.4396|120.26|124.5105|122.9199|121.9478|119.827||121.939|123.5385|121.9478|119.2968|117.6266|118.3159|117.9713|117.5294|123.7152|122.8404|126.3662|127.2499|126.543|129.0173|129.0084|123.7152|124.5989|127.2499|128.9554|128.3192|131.2353|136.0867|134.3194|134.4961|132.552|134.7612|||135.203|136.5286|136.9704|137.8541|138.7466|142.2902|141.3888|143.1562|143.1562|141.3888|138.7466|135.2914|136.9704|136.9704||138.7466|141.3888|139.6214|138.0573|135.203|132.7287|132.552|135.203|139.6214|136.9792|136.9792|143.165|144.4375|144.1459|||146.249|145.3654|144.9235|149.5363
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP|0.78|0.78|0.78|0.77|0.78|0.78|0.77|0.78|0.78|0.79|0.77|0.76|0.78|0.79|0.78|0.79|0.81|0.84|0.83|0.84|0.85|0.86|0.8|0.79|0.79|0.78|0.77|0.77|0.78|0.78|0.77||0.81|0.8|0.77|0.77|0.77|0.76|0.78|0.8|0.8|0.79|0.77|0.78|0.79|0.8|0.78|0.77||0.8|0.82|0.83|0.84|0.82|0.81|0.78|0.78|0.78|0.77|0.79|0.79|0.78|0.77|0.76|0.74|0.76|0.76||0.77|0.79|0.8|0.8|0.8|0.8|0.82|0.85|0.86|0.8673|0.887|0.8969|0.8969|0.9067|0.8969|0.887|0.8771|0.887||0.9067|0.8969|0.8771|0.887|0.8969|0.9264|0.956|0.9757|0.9658|0.9461|0.9461|0.9363|0.9461|0.9363|||0.9363||0.9363|0.9658|0.9856|0.9757|0.9757|0.9658|0.9757|1.0053|0.9856|0.9658|0.956|0.9757|1.0053|1.0053|1.0644|1.0348|1.0644|1.0841|1.0841|1.094|1.1235|1.163|1.1432|1.1531|1.1334|1.1334|1.0743|1.0644|1.0644|1.0545|1.0644|1.0545|1.0545|1.0841|1.0743|1.1038|1.0644|1.094|1.1235|1.1432|1.1038|1.094|1.1038|1.1334|1.0348|1.025|1.0348|1.0545|1.0447||||0.9954|0.9856|1.0053|1.0053|1.025|0.9856|0.9856|0.9954|1.0151|1.0447|1.0348|1.0348|0.9856|0.9363||0.9461|0.9461|0.956|||0.9363|0.9461|0.9166|0.9264|0.956|0.9166|0.9363|0.9757|0.9757|0.9757|1.0053|0.9954|0.9757|0.8673|0.8574|0.8279|0.8279|0.7786|0.749|0.749|0.7687|0.7786|0.7786|0.7786|0.7983|0.8279|0.7983|0.8377|0.8082|0.7786|0.7392|0.7096|0.7392|0.749|0.7392|0.7195|0.6899|0.6406|0.611|0.6012|0.6308|0.6899|0.6702|0.6505|0.6702|0.7293|0.7195|0.749|0.7687|0.749|0.749|0.7293|0.7096|0.7392|0.749|0.7786|0.818|0.8082||0.7687|0.7687|0.7687|0.818|0.8476|0.8476|0.8476|0.8476|0.887|0.9067|0.9067|0.887|0.9067|0.9067|0.9264|
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP|2.1|2|2.01|1.96|1.92|1.86|1.8|1.74|1.72|1.7|1.73|1.73|1.75|1.76|1.74|1.75|1.82|1.86|1.84|1.86|1.93|1.95|1.91|1.9|1.9|1.98|2.03|2.14|2.06|1.97|2.08||2.23|2.15|2.14|2.1|2.08|2.02|1.98|1.96|1.9|1.88|1.85|1.8|1.9|1.96|1.83|1.82||1.84|1.85|1.87|1.89|1.77|1.75|1.77|1.77|1.8|1.8|1.82|1.84|1.81|1.86|1.83|1.76|1.72|2.05||2.16|2.24|2.37|2.27|2.26|2.37|2.42|2.45|2.45|2.46|2.57|2.61|2.63|2.67|2.63|2.56|2.57|2.52||2.51|2.48|2.47|2.44|2.57|2.52|2.58|2.65|2.63|2.66|2.72|2.54|2.6|2.6|||2.42||2.38|2.46|2.5|2.58|2.67|2.68|2.73|2.72|2.68|2.77|2.72|2.65|2.88|2.86|2.84|2.81|2.85|2.84|2.94|2.92|3.04|3.17|3.21|3.23|3.14|3.03|3.12|3.19|3.38|3.54|3.58|3.58|3.62|3.52|3.65|3.81|3.86|3.9|4|4.08|4.27|4.23|4.43|4.25|4.05|3.88|4.08|4.32|4.33||||4.36|4.33|4.4|4.54|4.68|4.4|4.31|4.47|4.47|4.4|4.61|4.54|4.64|4.28||4.65|4.6|4.12|||4.38|4.5|4.51|3.7|3.37|3.6|3.65|3.75|3.7|3.38|3.35|3.31|3.12|3.23|3.3|3.32|3.27|3.37|3.23|3|3.16|3.24|3.05|3.1|3.38|3.43|3.28|3.31|3.26|3.01|2.82|2.82|2.96|3.03|3.06|2.98|2.81|2.61|2.31|2.31|2.46|2.38|2.1|2.03|2|2.28|2.28|2.37|2.26|2.25|2.25|2.2|2.21|2.38|2.5|2.58|2.66|2.63||2.54|2.63|2.67|2.65|2.6|2.63|2.64|2.69|2.7|2.72|2.74|2.8|2.82|2.8|2.92|
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP|0.54|0.57|0.57|0.56|0.56|0.56|0.57|0.56|0.55|0.56|0.55|0.54|0.55|0.56|0.53|0.55|0.57|0.57|0.55|0.54|0.54|0.55|0.55|0.54|0.52|0.53|0.53|0.54|0.52|0.54|0.55||0.54|0.52|0.52|0.53|0.53|0.52|0.52|0.52|0.51|0.51|0.51|0.52|0.52|0.52|0.52|0.52||0.53|0.52|0.52|0.52|0.53|0.52|0.5|0.52|0.5|0.51|0.52|0.53|0.51|0.5|0.51|0.51|0.52|0.51||0.495|0.49|0.495|0.5|0.495|0.52|0.51|0.53|0.52|0.51|0.52|0.51|0.52|0.51|0.5|0.495|0.485|0.495||0.48|0.48|0.53|0.53|0.51|0.51|0.53|0.53|0.53|0.5|0.495|0.5|0.48|0.51|||0.52||0.52|0.53|0.54|0.55|0.55|0.56|0.55|0.55|0.54|0.56|0.56|0.56|0.58|0.58|0.57|0.59|0.57|0.57|0.58|0.58|0.59|0.58|0.59|0.58|0.6|0.59|0.57|0.58|0.6|0.6|0.59|0.59|0.6|0.59|0.6|0.59|0.59|0.6|0.6|0.6|0.6|0.61|0.61|0.62|0.59|0.59|0.64|0.64|0.65||||0.64|0.63|0.63|0.63|0.63|0.59|0.67|0.66|0.65|0.65|0.66|0.65|0.63|0.63||0.62|0.63|0.63|||0.63|0.63|0.63|0.63|0.62|0.62|0.63|0.64|0.64|0.62|0.65|0.66|0.66|0.66|0.66|0.64|0.64|0.63|0.62|0.61|0.61|0.61|0.63|0.63|0.63|0.64|0.65|0.65|0.65|0.66|0.65|0.65|0.68|0.66|0.66|0.7|0.71|0.7|0.66|0.65|0.61|0.62|0.59|0.59|0.58|0.57|0.54|0.57|0.55|0.54|0.57|0.57|0.57|0.57|0.55|0.54|0.55|0.54||0.51|0.58|0.65|0.68|0.68|0.68|0.68|0.68|0.7|0.7|0.71|0.7|0.7|0.71|0.69|
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP|13.42|13.52|13.38|12.6|12.5|12.7|12.54|12.44|12.76|12.42||12.28|12.52|12.64|12.74|12.88|13.02|13.04|12.6|12|12.62|12.74|12.52|12.96|13.1|13.04|12.62|12.38|12.46|12.3|12|11.94|11.84|11.7|11.66|11.56|11.14|11.04|11.22|11.3|11.1|10.8|10.64|10.38|10.2|10.1|10.28|10.68|10.66|10.34|10.2|10.02|9.9|10.04|10.24|10.08|9.84|9.81|9.65|9.84|9.77||9.82|9.81|9.77|9.75|9.31|9.19|8.91|8.46|8.01|8.04|7.8|7.86|7.95|7.7|7.71|7.65|7.69|7.78|7.77|7.65|7.74|7.72|7.78|7.66||7.77|7.77|7.64|7.67|7.89|7.84|7.83|7.82|7.74|||7.71|7.81|7.37|||7.35|7.37|7.43|7.49|7.54|7.27|7.15|7.16|7.03|7.05|7.06|6.96|7.04|6.92|7|7.12|7.09|7.02|6.88|6.95|7.16|7.05|6.95|7.05|7.28|7.21|7.46|7.43||7.43|7.32|7.31|7.28|7.36|7.26|7.27|7.28|7.4|7|6.98|6.81|6.84|6.88|6.92|6.51|6.49|6.36|6.38|6.3|6.29|6.04|5.85|5.87|5.8|5.72|5.6|5.51|5.54|5.7|5.64|5.7|5.65|5.63|5.54||5.5|5.38|5.4|5.27|5.22|5.3|5.37|5.44||5.35|5.3|5.32|5.15|5.14|5.11|5.2|5.17|5.09|5.09|5.09|5.11|4.97|4.98|4.9|4.94|4.93|4.94|4.925|4.91|4.94|4.94|4.915|4.91|4.905|4.935|4.925|4.96|4.98|4.965|4.985|4.84|4.87|4.87|4.87|4.87|4.84|4.865|4.95|4.95||4.835|4.725|4.71|4.67|4.645|4.72|4.725|4.775|4.725|4.645|4.53|4.44|4.4|4.45|4.5|4.58|4.58|4.53|4.4|4.405|4.44|4.43|4.6|4.53|4.6|4.75|4.79|4.875|4.92|4.955|4.98|4.89|4.93|4.915
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP|3959.5701|4043.3301|3959.5701|3898.6499|3929.1101|3936.72|3959.5701|4149.9302|4355.52|3769.2|523|3753.97|3845.3501|4195.6201|2764.0801|2764.0801|2786.9299|2748.8501|2779.3101|2825|2802.1499|2771.7|2710.78|2611.79|2611.79|2756.47|2756.47|2566.1001|2581.3301|2543.26|2550.8701|2588.95|2619.4099|2665.0901|2687.9399|2680.3201|2703.1699|2680.3201|2741.24|2863.0701|2893.53|2908.76|2885.9099|2901.1399|2923.99|2885.9099|2847.8401|2855.46|2923.99|2931.6001|2923.99|2901.1399|2802.1499|2779.3101|2893.53|2969.6699|2984.8999|2977.29|2969.6699|3045.8201||3121.97|3068.6599|3091.51|3099.1201|3061.05|407|3083.8899|3106.74|3068.6599|3076.28|3038.21|3030.5901|3030.5901|2992.52|3000.1299|2962.0601|3000.1299|3053.4299|3061.05|3076.28|3129.5801|413|2931.6001|2885.9099|2825||2825|2825|2741.24|2741.24|2779.3101|2855.46|2923.99|2923.99|2962.0601|3083.8899|3007.75|2878.3|2809.77|2718.3899|2764.0801|2855.46|2863.0701|2931.6001|2771.7|2764.0801|2726.01|2657.48|2672.71|2703.1699|2627.02|2657.48|2657.48|2748.8501|2771.7|2649.8601|2520.4199|2467.1101|2451.8899|2451.8899|2352.8999|2512.8|2535.6499|2573.72|2543.26|2611.79|2665.0901|2672.71|356|2649.8601|2642.25|2695.55|2748.8501|2809.77|2825|2764.0801|2771.7|2786.9299|2779.3101|2863.0701|2893.53|2817.3799|2870.6899|2817.3799|2863.0701|2954.45|2931.6001|2908.76|2779.3101|2756.47|2802.1499|2992.52|3038.21|3061.05|413||3045.8201|3045.8201|3007.75|3045.8201|3129.5801|3099.1201|3076.28|3045.8201|3319.9399|3472.23|3434.1599|3495.0801|3411.3201|3403.7|3685.4399||3670.21|3723.51|3685.4399|3723.51|3769.2|3875.8101|3868.1899|3868.1899|3997.6399|4066.1699|4180.3901|4157.54|4111.8599|4089.01|4005.25|4035.71|3921.49|3944.3401|3906.26|3837.73|3845.3501|3814.8899|3776.8201|3799.6599|3830.1201|3807.28|3769.2|3693.0601|3738.74|3769.2|3784.4299|3792.05|3746.3601|4035.71|4035.71|4005.25|4020.48|4035.71|4020.48|4104.2402|4111.8599|4210.8501|4180.3901|4157.54|4104.2402|4134.7002|4066.1699|3951.95|3951.95|3967.1799|3997.6399|4020.48|3990.02|3837.73|3746.3601|3708.29|3951.95|4096.6299|572|4340.29|4302.2202|4347.9102|3731.1299||3502.6899|3586.45|3540.77|3586.45|3738.74|3951.95|3959.5701|4073.78|4050.9399|4058.5601|4127.0898|4271.7598|4248.9199|4332.6802|
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP|63.5|64.6|58.75|59.05|61.6|61.9|57.65|58.25|59.8|58.4|58.05|58.7|56.8|57.25|59.2|60|60.05|58.5|58.85|60.25|60.6|61.6|60.95|60.25|58.6|59.2|56.6|56.05|57.05|54.75|55.95|59.75|58.55|58.6|58.95|60.15|60.4|56.85|57.15|54.95|57.25|58.25||||52.2|50.05|49.1|45|45.14|44.54|45.7|47.78|47.48|47.72|49.54|51.3|49.6|48.88|49.9|48.38|48.52|47.22|45.38|43.7|44.5|40.98|38.18|37.64|37.58|38.22|38||39.04|40.8|38.8|38|38.9|37.3|38.5|39.3|38.18|38.3|38.26|37.26|39.24||41.02|43.02|43.2|45.2|46.66||47|47.24|47.58|48.14|49.04|48.84|50|50.3|49.1|45.76|45.5|46.7|46.5|45.12|46.7|48.66|47.38|49|51.8|51.8|52.4|51.55|52.3|53.15|54.2|54.8|53.85|55.55|55.6|57.85|59.7|60.1|60.3|58.4|55.5|56.3|56.4|55.8|54.45|56.9|58.1|58.3|55.7|53.5|54.85|56|53.5||||||52.65|54.7|54.8|52.7|57.55|62.55|65.85|65.3|65.8|64.15|65.75|68.9|70.75|71.3|67.05|65.6|62.05|61.15|56.85|59.6|64.7|68|67.35|70.15|76|72.35|71.6|70.95|69.25|66.8|69.45|71.25|71.65|69.3|68.8|69.2|71.75|71.05|68.05|65.9|64.2|64.55|60|57.5|61|63.1|62.5|61.95|60.05|53.3|50.45|49.72|49.92|47.32|44.66|44.42|43.12|41.66|39.9|41.42|42.34|43|43.4|42.06|46.1|47.04|45.6|45.6|45.02|45.6|45.92|44.44|45.34|45.62|46.4|45.78|43.4|43.02|43.68|43.56|41.08|41.28|40.4|39.98|39.6|41.4|42.46|41.28|40.5|40.2|40.52|40.2|37.88|35.72|36.3|35.5|36.12|32.9|31.62|31.24|30.56|31|31.78|31.48|29.7|30.7|32.72
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP|3.89|3.91|3.88|3.91|3.91|3.95|3.96|3.85|3.69|3.92|3.71|3.37|3.61|3.7|3.85|3.77|3.78|3.81||3.8|3.82|3.88|3.92|3.85|3.78|3.96|4.09|4.23|4.23|4.32|4.25|4.35|4.37|4.35|4.5|4.82|4.86|4.8|4.89|5.12|5.1|4.62|4.15|4|3.88|3.53|3.21|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP|35.95||35.9|36.05|36.05|36||36.2|36.2|36.45|36.4|36.4|36.6|35.9|35.9|36.1|36|35.9|36|36.2|36.05|36.95|36.9|36.8|37.35|37.3|37.5|37.6|37.45|37.5|37.5|37.3|36.6|36.1|36.1|36.1|36.2|36.15|36.2|36.4|36.1|36|36.75|36.05||36|36.05|36|35.85|36.7|37.1|37.4|37.2|37.15|38.1|38.75||39.4|39.55|39.75|40.4|40.5|40.5|40.65|40.55|41|40.9|40.9|41.3|40.9|40.8|40.8|40.8|40.6|41.65|41.8|43|42.9|43.3|42.5|42.1|42.4|41.6|40.15|39.6|39.45||39|39.2|39.2|39.5|39.2||39.2|39.35|39.95|39.8|40|40|40.7|40.9||||41.05|41.6|41.4|41.2|40.05|39.4|39|39.15|38.75|38.7|39.1|39|38.8|38.7|38.7|39.05|39|40.05|40.25|40.5|40.8|40.65|40.25|40.1|40.05|40.3|40|40.1|40.2|40.2|40.2|41.45|40.9|40.9|41.4|41|41.75|41.5|41.5|41.5|42.3|42.5|42.3|42.3|43.15|42.5|42.1|42.8|43.4|43|42.7|42.8|43|42.95|42.5|43.1|43.5|42.2|41.9|41|41|41.5|40.5|39.4|38.8|38.2|38|||38.1|38.3|38.1||38|37.85|37.6|37.1|36.7|37.55|38.65|39|39.3|39.3|38.5||37.55|37.3|37.5|37.8|38.3||37.4|38.1|38|38|37.45|36.05|35.95|35.55|35.7|35.8|35.95|35.8|36|36|36|35.9|35.5|35.55|35.5|36.2|||36|35.85|35.9|36|36.05|36.05|36.5|36.5|36.75|35.6|35.7|36.2|36.05|35.15|35|35.75|36.15|36.05|35.95|35.8|36.8|37.85|38.6|38|40.45|40.45|40.8|41.3|41.7|42|42.1|42.5|42.5|42.5|42.05
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP|115.05|115.2|114.85|116|115.2|115.6|111.25|111.8|113.15|112.1||112.8|114.85|116|116.5|117.5|117.8|117.7|114.8|118.4|122.2|119.6|128.15|126.35|125.5|124|124|123|124.05|123.8|122.6|124.5|123.2|124.05|127.1|124.55|124.3|125.1|127.5|120.8|120.25|120|115.2||116|113.65|112.55|112.5|116.55|118|117.1|118.05|116.7|119.05|120|118.4|116.35|115.9|116.4|120.05|119|119.7|120.05|117.9|115.35|115.5|115.05|114.2|114.75|115|114.4|112.5|113|114.05|114.5|114.15|113.1|113.55|111.95|109.6|110.45|108.55|105.35|108.65|108|107.05||105.15|102.3|101.95|101.85|100.95|101.25|101.65|101.8|101.55|100.55||100|100.55|101.4|101||103|104.7||106.3|105.7||101.25|99.3|102.15|104|103.1|103.65|101.05|98|99|96.55|103|103.5|106.3|111.95|111.9|110.55||112.6|112.75|111.35|111.2|110.4|111.1|113.2|112.15|111.65|112.15|112|112.15|111.1|107.2|109.3|110.8|111.65|111.25|112.5|106.05|106.3|104.5|104.85|108.4|113.25|110.35|112.25||118.3|122.35|122.8|123.3|123.3|125.05|126.75|126.85|126.2|126.05|125|122.45|125.05|126.15|126.05|125.25|128.35|126.45|125.85|123.55|123.7|122.2|115.95|111.25|116.4|121.05|130.25|128|130.25|133|136.1|136.6|133.6|133.5|129.4|129|130|126|135|131.15|126.55|123.2|120.9|119.3|119.5|121|116|115.2|117.55|119.15|119|119|117.2|116.55|114.65|117.6||116|112.05|106.8|105.65|106|102.95|103|100.2||99.5|100.1|97.35|97|98.2|96.9|95.6|96.35|96.35|98|102|100.6|100|103.1||101.6|99|99.65|100.1|102.15|98.85|99.3|107.25|107.25|107.3|109.6|108.75|107.9|111.1|106.2|104.7|103.25
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP|6.3629|6.4416|6.5891|6.9333|6.6284|6.4907|6.4022|6.5301|6.5596|6.7464|6.5891|6.6481|6.6973|6.3826|6.1072|6.4317|6.5596|6.4121|6.6087|6.6776|7.0316|7.071|6.9726|7.1496|7.012|7.2086|6.9234|6.8841|6.9431|6.9628|7.071|6.6973|6.7661|7.1103|7.5529|7.425|7.8971|7.8774|7.6414|7.6217|7.5037|7.1791|7.4643|7.2185|6.9726|6.8939|7.071|6.5596|6.3137|6.5497|6.4317|6.2744|6.1072|6.0482|5.8908|5.8122|5.94|5.8712||5.704|5.4089|5.1336|5.1729|4.514|4.5238|4.632|4.5435|4.5337|4.3567|4.2386|4.3468|4.514|4.4648|4.3862|4.1501|4.1305|4.3567|4.3272|4.396|4.4058|4.2485|4.1993|3.9436|3.8453|3.7961|3.7961||4.0518|3.9436|3.9731|4.0813|4.1698||4.0518|4.1108|4.2977|4.2977|4.2977|4.3862|4.3468|4.0026|3.8059||3.7076|3.8256|4.0518|3.9928|4.101|4.1993|3.9436|4.1108|4.0813|3.9829|3.8649|4.2878|4.2485|4.2878|4.6222|4.8976|4.7304|4.868|4.6517|4.7304|4.6124|4.3862|4.1993|4.0518|4.0715|3.9928|3.9534|4.1403|3.6879|3.6191|3.7469|3.8944|||4.101|4.0026|4.0223|4.042|4.1206|4.0026|4.1206|4.3468|4.4452|4.6025|4.691|4.7697|4.7402|4.9172|4.8976|5.0942|5.2319|5.1434|5.1139|5.0451|4.9664|4.8582|5.0057|4.9566|5.0156|5.1828|5.2713|5.2614|5.6745|5.5565|5.4679|5.3303|5.3696|5.4679|5.7728||6.2645|6.0679|6.1564|6.6678|6.3629|6.4809|6.5694|6.0875|6.0777|6.1367|6.4612|6.3629|6.5104|6.7661|7.1693|7.1988|7.3857|7.2578|7.2578|7.0513|7.0218|7.0316|7.012|7.071|7.2381|7.2381|7.0415|7.2086|7.1201|7.0513|6.6874|7.1595||7.3955|7.5627|7.5135|8.3101|8.438|8.7231|9.2542|9.3821||9.3526|8.674|8.5265|8.4576|8.4871|8.9395|8.8608|8.8018|8.9887|9.5296|9.5296|8.9887|9.028|9.264||9.5984|9.9721|9.8541|9.5394|9.2345|9.2345|8.9788|8.1134|8.1528|8.5756|8.733|8.9096|9.2138|9.2432|9.0273|8.9684|8.9586|8.8311|9.1843|9.6455|9.7534|10.4599
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP|17320|17300|17260|17360|17360|17380|17400|17300|17280|17120|17180|17200|17100|17160|17140|17060|17000|17100|17040|17020|16980|16940|17060|17020|17000|16900|16880|16940|16920|16840|16800|16800|16840|16840|16900|16780|16800|16800|||16820|16780|16700|16700|16660|16760|16760|16760|16760|16780|16800|16840|16820|16660|16780|16640|16560|16640|16640|16760|16760|16780|16800|16760|16780|16780|16760|16720|16800|16920|16800|16700|16620|16460|16400|16400|16400|16420|16360|16600|16500||17700|17800|17740|17620||17660|17620|17620|17580|17520|17560|17560|17560|17480|17660|17540|17540|17440|17380|||17400|17400|17380|17400|17400|17420|17360|17300|17460|17300|17360|17420|17280|17160|17140|17240|17240|17360|17300|17340|17320|17300|17320|17360|17220|17140|17240|17220|17300|17320|17280|17300|17240|17240|17220|17220|17160|17140|17120|17020|17080|16920|16860|16860|16800|16720|16700|16620|16580|16580|16540|16600|16600|16580|16600|16500|16480|16480|16660|16780|16500|16900|16860|16780|16760|16760|16780|16800|16800|16720|16780|16760|16680||16660|16420|16580|16440|16360|16320|16660|16800|16800|16800|16700|16620|16700|16880|16880|16880|16920|16840|16860|16820|16840|16800|16820|16820|16800|16840||16820|16820|16880|16800|16720|16740|16700|16600|16520|16460|16480|16460|16440||16440|16440|16360|16420|16300|16420|16300|16300|16200|16220|16260|16320|16260|16340|16320|16360|16400|16400|16440|16400|16300||16360|16380|16520|16340|16320|16320|16340|16320|16340|16260|16180|16260
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP|0.43|0.415|0.395|0.395|0.4|0.4|0.405|0.41|0.41|0.4|0.4|0.385|0.375|0.38|0.38|0.375|0.375|0.375|0.375|0.365|0.365|0.37|0.38|0.375|0.38|0.37|0.375|0.345|0.345||0.34|0.33|0.33|0.325|0.32|0.32|0.31|0.31|0.31|0.315|0.305|0.305|0.3||0.3|0.3|0.3|0.3|0.3|0.3|0.295|0.3|0.295|0.295|0.3|0.3|0.3|0.295|0.29|0.295|0.3||0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.305|0.305|0.31|0.315|0.315|0.31|0.305|0.305|0.31|0.31|0.315|0.31|0.31|0.31||0.31|0.305||0.305|0.305|0.305|0.315|||0.31|0.31|0.315|0.335|0.335|0.335|0.34|0.34|0.34|0.33|0.325|0.33|0.34|0.34|0.34|0.34|0.325|0.325|0.325|0.325|0.31|0.31|0.305|0.3|0.305|0.3|0.305|0.3|0.315|0.32|0.32|0.315|0.32|0.31|0.31|0.3|0.31|0.31|0.32|0.32|0.32|0.315|0.32|0.32|0.32|0.33|0.33|0.33|0.335|0.34|0.335|0.34|0.335||0.345|0.33||0.32|0.32|0.315|0.315|0.305|||0.305|0.3|0.3|0.3|0.3|0.305|0.305|0.3|0.295|0.29|0.29|0.29|0.285|0.29||0.29|0.29|0.295|0.295||0.295|0.295|0.29|0.295|0.305|0.305|0.305|0.305|0.31|0.31|0.31|0.31|0.32|0.32|0.325|0.33|0.325|0.315|0.31||0.31|0.29|0.285|0.285|0.28||0.285|0.285|0.285|0.29|0.29|0.29|0.29|0.29|0.285|0.285|0.285|0.29|0.295|0.295|0.295|0.295|0.29|0.29||0.295|0.295|0.3|0.295|0.285|0.295|0.295|0.305|0.31||0.31|0.31|0.305|0.305|0.295|0.295|0.305|0.3|0.315|0.32|0.32|0.32|0.325|0.33|0.33||0.33|0.335|0.335|0.335
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP|1104.33|1095.3101|1083.01|1074|1070.72|1049.4|1028.9|1292.89|1287.97|1352.74||1390.46|1351.1|1397.01|1317.49|1311.75|1270.76|1301.91|1274.86|1309.29|1310.9301|1260.92|1248.62|1207.63|1156.8|1255.1801|1337.99|1336.35|1310.11|1301.91|1351.1|1378.98|1427.35|1399.47|1307.65|1324.05|1319.95|1348.64|1365.86|1424.89|1442.9301|1434.73|1391.28|1475.72|1529.83|1529.01|1284.7|1180.58|1173.2|1188.77|1210.09|1228.95|1247.8|1249.4399|1259.28|1287.16|1294.53|1308.47|1310.11|1321.59||1314.21|1328.97|1328.97|1332.25|1336.35||1314.21|1345.36|1362.58|1348.64|1306.83|1313.39|1316.67|1314.21|1310.9301|1318.3101|1312.5699|1383.08|1381.4399|1387.1801|1401.9301||1377.34|1388.8199|1365.04|1699|1380.62|1388.8199|1369.96|1401.9301|1447.84|1434.73|1483.1|1558.52|1566.72|1639.6899|1676.58|1660.1801|1630.67|1574.1|1588.86|1475.72|1518.35|1249.4399|1172.38|1174.02|1202.71|1228.95|1231.41|1251.9|1122.37|1091.21|1087.11|1136.3|1151.0601|1160.08|1120.73|1074|1114.99|1105.15|1197.79|1258.46|1326.51|1319.95|1331.4301|1292.0699|1277.3199|1265.84||1253.54|1233.87|1260.1|1306.83|1349.46|1392.1|1367.5|1360.9399|1377.34|1425.71|1473.26|1484.74|1517.53|1570|1565.9|1542.13|1539.67|1560.16|1559.34|1515.0699|1477.36|1479|1470.8|1459.3199|1451.12|||1471.62|1479.8199|1508.51|1492.12|1500.3101|1496.22|1496.22|1504.41|1492.12|1483.92|1471.62|1463.42|1426.53|1418.33|1488.02||1512.61|1529.01|1541.3101|1553.6|1570|1627.39|1647.89|1643.79|1697.08|1684.78|1721.67|1680.6801|1594.6|1557.7|1524.91|1520.8101|1512.61|1549.51|1570|1565.9|1570|1557.7|1545.41|1570|1606.89|1627.39|1631.49|1639.6899|1643.79|1733.97|1697.08|1729.87|1660.1801|1586.4|1578.2|1578.2|1651.99|1643.79|1639.6899|1656.08|1631.49|1668.38|1750.37|1770.86|1742.17|1742.17|1738.0699|1697.08|1697.08|1721.67|1795.46|1746.27|1750.37|1680.6801|1721.67|1639.6899|1742.17|1688.88|2255|1815.95|1438.83|1401.9301|1492.12||1422.4301|1447.02|1422.4301|1442.9301|1455.22|1578.2|1586.4|1627.39|1639.6899|1647.89|1725.77|1750.37|1705.28|1811.86|
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP|26.43|26.31|26.2|26.09|26.18|26.05|26|25.91|25.86|26.21|25.95|26.42|26.5|26.52|26.7|26.72|26.15|25.8|25.73|25.57|25.8|25.52|24.71|24.7|24.6|24.91|25.1|||25.35|25.01|24.73|24.81|24.45|24.31|24.9|24.03|23.5|24.15|24.47|25.22||||||25.4|25.16|24.9|25.45|25.96|26.1|26.35|26.3|26.9|26.35|26.3|26.68|25.85|25.44|25|24.7|24.1|24|24.1|24.2|23.73|23.77|23.23|23|22.73|22.8|22.76|22.72|22.74|22.55|23.08|23.19|23|22.9|23|23|22.9||23.26|23|23.1|24.22|24.4|24.25|||||24.75|24.55|||24.8|24.7|24.54|23.9|23.62|23.92|24.15|24.75|25|24.33|23.53|22.78|22.5|22.69|22.49|21.85|21.95|21.9|21.25|20.23|22.51|23|24.2|24.6|25|26.08|25.26|25.4|26.75|25.8|25.8|26|25.13|26|25.05|24.71|24.7|24.3|24.25|25.8|26.21|26.61|26.55|26.01|26.75|27.06|26.61|27|26|24.62|26.01|26.43|25.9|25.64|24.46||24.22|24.18|24.2|24.07|24.01|24.38|25.2|24.5|24.3|23.6|24.02|24.04|25.53||25.6|24.11|24.76|24.64||25.1|24.95|24.95|24.9|24.9|26|25.54|25.06|24.2|23.21|23.13|23.03|20.2|22.35|22.8|24.4|24.4|24.31|24.72|24.31|22.99|22.7|22.8|22.71|23|22.7|22.47|22.04|21.3|21.5|21.9|21.5|21.33|21.41|21.11|20.6|19.53|19.4|19.03|18.9|18.51|18.3|18.2|17.87|18|18|17.7|17.56|17.63|18.07|18.3|17.81|17.8|16.9|16.91|16.9|16.83|16.65|17.02|17.08||17|16.96|16.9|16.86|16.6|16.59|16.52|16.4|16|16.15|16.3|16.2|15.81|16.5|16.7|16.92|17.22|16.83
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP|89.05|88.7|91.1|93.5|93.07|93.8|94.1|98|97.51|98|97.8||97.13|96.6|101.05|100.41|102.13|102.7|103.5|106.61|104.71|103.85||103.6|103.5|102.12|102.31|102.8|102.1|101.87|101.65|101.3|102.04|103.25|103.61|105.2|106.1|99.8|97.7|97.35|97.11|96.85||||91.21|89|86.8|89.1|90.6|90.6|91.8|94|93.15|95.4|95.01|96.46|95.1|95.8|97.25|95.2|93.3|92.75|92.7|92.5|93.45|90|86.7|91.51|98.02|98.55|99.05|98.61|99.15|104.2|103.8|103.3|104.01|104.01|103.2|102.5|103.6|107.31|106.89|106.51|107.53||108.5|109.6|108.4||||108.5|108.3|108|108.7||108.8|108.09|106.72|108|108.21|107.01|106.52|105.7|105.25|104.36|104.1|106.35|107.25|106.51|107.13||109.8|111.37|111.3|111.59|112.5|111.15|111.2|111.4|113.15|111.71|110.89|111.4|111.12|106.2|108.02|106.65|108.6|109.4|110.8|113.51|114.52|108.26|110.4|113.7|113.55|107.1|111.57|120.02|119|121.39|118.75|114.12|111.8|110.4|110.02|110.32|110.71|109.12|110|109.6|107.35|98.36|93.25|96.5|98.6|87.82|92.3|98.27|105.01|107.5|107.55|109.7|107.47|113.4|112.01|111.25|110.2|107|107.25|107.51|106.01|111.55|111.3|108.4|106.61|112.82|121.96|131.12|132.51|132.11|136.2|135.01|135.5|135.16|136.1|137.1|133.7|133.6|131.5|140.25|141.3|143.45|141.6|145.71|146|143.7|144.02|139.33|140.01|144.01|141.7|137.6|139.5|133.6|117.99||116.5|120|117.6|114.6|114.9|110.51|107.3|107.3|103.56|109.77|118.67|125.27|121.22|124.18|123.81|122.75|121.23|123|122.11|129.58|140.08|145.55|143|143.53|137.5|129.2|127.5|117.45|121.9|124.12|125.95|117|115.13|113.8|113.15|113.55|115.56|109.55|103.36|95.6|95.3|94.19
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP|0.171|0.186|0.181|0.17|0.161|0.179|0.2|0.213|0.233|0.232|0.226|0.243|0.255|0.25|0.275|0.28|0.3|0.305|0.305|0.31|0.31|0.345|0.315|0.3|0.28|0.27|0.265|0.27|0.265|0.265|0.255||0.27|0.27|0.265|0.27|0.27|0.27|0.265|0.27|0.29|0.28|0.285|0.285|0.275|0.3|0.28|0.29||0.3|0.325|0.33|0.31|0.3|0.31|0.31|0.3|0.345|0.325|0.34|0.28|0.3|0.29|0.26|0.265|0.247|0.247||0.28|0.33|0.355|0.36|0.34|0.35|0.355|0.36|0.395|0.395|0.41|0.42|0.435|0.415|0.42|0.42|0.35|0.425||0.425|0.43|0.44|0.445|0.46|0.51|0.52|0.55|0.57|0.56|0.58|0.6|0.59|0.56|||0.54||0.56|0.55|0.55|0.55|0.54|0.55|0.54|0.55|0.53|0.6|0.6|0.6|0.61|0.63|0.62|0.61|0.69|0.79|0.82|0.83|0.87|0.9|0.91|0.91|0.88|0.86|0.89|0.9|0.91|0.93|0.92|0.88|0.89|0.9|0.9|1.01|1.02|1.03|1|1.01|1.01|1.01|1.04|1.06|1.07|1.06|1.07|1.13|1.13||||1.1|1.06|1.07|1.07|1.06|1.04|1.03|1.1|1.13|1.14|1.15|1.16|1.13|1.07||1.03|1.04|1.1|||1.07|1.03|0.98|0.99|1.09|1.16|1.09|1.12|1.22|1.27|0.84|0.78|0.77|0.78|0.75|0.72|0.72|0.73|0.74|0.63|0.69|0.68|0.65|0.67|0.68|0.74|0.75|0.73|0.76|0.66|0.5|0.475|0.5|0.48|0.46|0.44|0.43|0.425|0.425|0.425|0.44|0.465|0.47|0.47|0.48|0.495|0.49|0.5|0.5|0.485|0.49|0.48|0.49|0.5|0.51|0.52|0.55|0.52||0.51|0.53|0.55|0.57|0.58|0.6|0.61|0.62|0.64|0.65|0.65|0.68|0.75|0.73|0.75|
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP|451.3|445.8|440.25|441|442.9|438.1|428.25|428.05|435.45|431.5||432|441|446.4|445.5|449.5|447.3|445.1|448|448.2|444.05|429.55|409|448|437.25|440.55|441.05|437.6|436.85|441.4|435.15|438.3|434.9|428|425.15|419.95|415.05|426.4|436.05|435.6|433.3|430.25|440.4||440|445.05|444.8|444|449.25|430.1|414.45|409.8|401|378.55|377|376|372|368.45|373.9|377|358|357.05|357.6|358.35|355|357.3|355|357.55|358|354.55|357.8|355|362.2|366|366.55|365.95|370|371|371|372.25|373.5|372.65|374.05|373.4|372.6|372.55||379.9|372.55|370.65|372.2|370|371.9|370.2|371|369.65|365.65||367.75|369|374.45|380.1||375.6|363.6||363|366.75||361.2|354.15|363|365|372|365.1|351|352.05|355.25|360.25|366|365|369|376|377|370||371.7|372.65|369.5|371.25|370|372.4|377.5|370.05|362.55|365.05|368.1|377.2|377.3|381.95|381|386.15|388.85|386.95|386.6|371.6|375.8|375.5|376.05|378.3|356.25|345.3|346||351|365|361|358.55|360.55|369|373.5|382.15|379|377|383.25|389|387.55|385.85|395|393.025|392.75|392.9|389.8|378.05|382.625|378.5|373.975|361.3|378.025|380.125|380.5|377.05|375.5|377.5|377.925|380|378|382.5|391|393.275|392.975|390.15|381.1|377.5|372.6|373.875|371.425|373.325|376.125|374|371.2|371.2|379|378|378.5|385.8|378.975|375.5|381.8|382.75||387|378.7|379.125|388.25|374.75|344|337.5|354||363|363.175|357.175|352.775|362.5|364.05|360.975|375.025|373.8|380.125|380|385.525|381.775|382.5||379.5|370.65|375|376.2|377.625|375.15|370.025|379|379|380.025|385.15|376.55|378.45|386|388.5|389.5|396
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP|67.7925|68.25|75|79.65|90.9|88.35|67.35|65.25|65.4|65.4|65.25|63.45|64.5|68.55|69.75|68.7|69.4755|72.9|73.8|73.5|75.75|81.15|79.65|79.5|86.25|84.9|86.4|87.375|84.3|88.05|86.325|87|94.5|98.4|115.5|92.25|68.55|64.05|61.0515|61.35||60.75|60.2655|59.25|60|60|60|60|59.6475|58.5|58.2||58.95|60|61.5|60.7515|60.6|60.15|60.375|60.15|59.0505|59.1|58.8|57.3795|58.6665|59.3955||58.2|57|58.2|59.1|58.05|57.15|59.25|57.75|56.25|56.6415|54.9|57.15|57.9015|57.6|58.2|58.5|60|59.7|59.1|60|60.9375|61.95|62.25|62.1|62.4|62.5515|62.4015|63|64.5|62.931|63.7515|63.372|60.6|63.75|56.4||58.5|57.777|60.108|60|59.85|61.35|60|57.3|58.05|61.95|66.675|66.6|62.1015|60.1245|60.15|57|58.2|60|54|54.3|56.25|61.35|60.9|64.5|65.4|64.95|69.15|69.2775|68.85|72.15|74.7|76.65|82.5||85.05|88.8|87.6|82.9815|82.5|82.5|87.102|93.75|92.1|92.7|96.9|104.25|97.5|95.25|94.95|100.2|99.12|96|105|105.9|101.25|88.8|98.7|98.427||84|70.8|67.8375|56.25|52.4055|48|45.906|42.45|41.553||39.15|39.0015|38.0415|41.55||45|47.55|49.35|49.2|51|57|59.235|61.35|63.15|62.55|63.9|63|62.4015|63|66.7515|66.15|65.1|63.987|63.5025|62.55|63||61.5|64.2|63.3|68.1|68.175|69.9|71.7|69.15|70.2|69.3|67.5|71.7015|73.35|67.5|65.25|66.3|69|70.065|70.65|71.7|71.55|67.65|65.401|62.925|64.5|64.8|66|67.5|64.5|61.2|63.6|62.7|62.85|65.625|69|63.75|61.577|58.839|61.65|61.2|65.1|66.3|69.45|71.4|76.425|73.8|73.65|75.6|76.05|79.703|79.2|82.8|88.552
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP|17.05|17|16.9|16.8|16.7|16.7|17.15|17.25|16.65|16.85|17.65|18.35|19.05|19.1|19.45|19.2|19.65|19.8||20.25|20.1|19.6|19.6|19.45|19.6|19.55|19.55|19.8|19.6|19.5|19.4|19.3|19.4|19.4|19.6|19.7|19.55|19.5|20|20.1|20.25|20.25|20.2|20.2|20.2|20.05|20.1|||20.05|20.1|20.2|20.05|20|19.95|20|20.1|20.2|20.15|20.3|20.3|20|19.95|19.9|19.95|19.9|19.85|19.85|20|20.15|20.1|19.95|19.95|19.95|19.85|19.5|19.4|19.3|19.5|19.85|19.85|19.95|20|20.35|20.6|20.75||20.95|20.65|20.15|20.35|20.5|20.5|20.7|20.9|21.1|21.2|21.45|21.4|21.45|21.4|21.4|21.45|21.35||||21.15|21.15|21.1|21.1|21|21|21|21.25|21.35|21.4|21.45|21.2|21.7|21.85|21.65|22.35|22.8|22.65|22.85|22.95|22.8|22.45|22.6|||22.8|23|22.7|22.9|22.65|22.25|22.3|22.4|22.35|22.1|22.25|22.8|23.15|23.15|23.1|22.95|23.1|22.75|22.05|21.75|||||||||22|22.05|22.4|22.35|22.15|22.15|21.9|22.05|22.1|21.95|22||21.9|21.45|21.8|22.15|22.05|21.8|21.4|21.15|21|21.6|21.9|22.1|21.85|21.45|21.2|21.1|20.8|21.15|21.7|22.2|21.85|21.7|20.35|19.85|19.65|19.7|19.7|19.65|19.7|19.95|20.2|20.2|20.2|20.45|20.05|20.1|20.15|20.4|20.3|19.9|19.65|19.5|20.05|19.8|19.75|20|20.2|19.85|19.8|19.95|19.95|18.8|19.2|19.1|18.75|19.15|18.8|19.8|19.9||20.6|21.05|21.3|21.25|21.15|20.5|20.05|19.75|19.85|20.3|21.25|21.15|21.65|21.9|21.85|22.1|22.1|22.05|22.55|22.2
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP|15.4|15.45|15.6|15.75|15.75|15.65|15.3|15.9|15.95|16.15||15.95|17|16.55|14.75|14.55|14.9|15.15|15.2|15.2|15.5|15.7|15.65|15.7|15.8|15.65|15.6|15.8|15.9|16.05|16.1|16.3|16.25|16.15|16.2|16.15|16.15|16.3|16.35|16.45|16.45|16.4|16.2||16.1|15.95|15.95|16.1|16.05|16.4|16.25|16.45|16.2|14.75|15.3191|15.7991|15.9737|15.6246|15.6246|15.3627|15.3191|15.1008|14.6644|14.4462|14.4462|14.8826|14.8826|14.9263|14.839|14.7517|14.7953|14.6644|14.5771|14.7953|15.1008|15.3627|15.4936|15.45|14.9263|14.839|15.0136|15.2318|15.4064|15.4936|15.3191|14.708||14.5335|14.4462|14.4025|14.4898|14.4462|14.4025|14.6644|14.839|14.5771|14.4025||14.6644|14.6208|14.4898|14.708||14.1843|14.0534||13.9661|13.1805||12.7877|13.3114|13.2678|14.4025|14.1843|15.1881|15.6246|16.0174|16.8902|17.3267|17.6322|17.5449|18.0686|19.0288|19.5962|19.5089||19.989|19.989|19.9453|19.0288|18.8979|18.7233|19.0288|19.4652|19.7271|20.2508|20.2072|20.2508|20.4254|20.1636|20.6873|21.1674|21.822|21.9093|21.953|21.953|21.953|22.3894|22.9568|22.8258|22.3458|22.1712|22.3021||23.0004|23.3932|23.2623|23.2186|23.1313|23.5678|23.5678|23.6114|23.5678|23.3932|23.5241|23.4805|23.6551|23.9169|23.9169|24.1352|24.3534|24.0915|23.9606|23.6551|23.7424|23.6551|22.1275|22.2585|23.3932|23.9606|24.3534|24.7025|24.6589|25.0517|24.7025|24.5716|23.8297|22.3458|25.9682|26.0555|26.2737|26.5356|26.7102|26.7102|26.0555|26.0991|26.0119|26.0555|26.0119|24.9644|24.4407|26.8411|27.0157|28.0195|28.0631|28.3686|27.9758|27.7576|28.1504|28.7178||29.0233|28.9796|29.2415|27.5394|27.3212|27.3648|27.4521|27.7576||28.1068|28.325|28.3686|28.6741|28.7614|29.1542|28.7178|29.7216|29.9398|29.5907|29.9835|32.1657|33.6932|33.6059||31.6419|29.547|28.2813|28.5432|29.5907|29.8525|31.1182|33.6059|33.6932|33.8678|35.2644|35.3953|33.9551|33.8678|37.0102|35.7445|33.0822
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP|23.5559|22.7092|22.4713|22.947|22.8423|22.8328|23.299|23.5273|23.4322|23.6795|23.8508|23.6225|23.6891|23.8793|24.2218|24.2884|24.7356|23.9745|23.7937|23.8888|24.9354|24.7926|24.6975|24.5453|24.3074|24.5548|24.5167|24.8307|24.9544|25.2588|25.04|25.2303|25.3254|25.9153|25.8201|25.6394|25.8677|25.4967|24.688|24.9258|24.7451|24.4026|23.9935|25.5347|25.3825|25.2303|25.2112|25.4491|25.7821|26.2578|26.1626|26.448|26.2007|26.5241|26.4195|26.6478|27.2091|27.095|26.7049|26.5622|26.4861|25.9723|25.706|26.0675|25.2208|25.9723|26.9237|26.7525|27.5897|26.5717|26.4195|27.5611|27.2567|26.8857|26.7334|26.3719|25.2112|25.0495|23.8888|23.7747|23.1278|23.299|22.8899|22.675|23.1876|22.8614||23.0478|23.6349|23.7654|24.2407|24.6694|24.2314|24.0543|24.2407|24.8372|25.415|24.7906|25.1634|25.2379|25.1354|24.688|||24.5203|24.6974|24.511|25.3963|24.9117|25.2566|25.4616|25.2006|24.511|24.7067|25.2006|25.1168||25.415|25.8157|25.6946|26.0115|25.5734|26.3283|27.5492|27.2789|27.3815|27.2137|27.6145|27.5026|27.8754|26.9621|27.0832|27.3069|26.7664|27.1205|26.9248|27.0646|26.9341|26.4588|26.5613|26.8875|27.0925|26.7384|26.757|26.3656|26.0581||26.1419|25.881|25.8251|25.1634|25.1634|25.8064|26.3936|26.3936|26.8689|26.8689|26.7477|27.0832|27.1578|26.8036|27.3815|27.9872|28.7142|28.6862|28.5651|29.0124|28.7142|28.4253|28.7701|28.8633|29.0497|28.5837|28.6023|29.292|30.1774|30.1587|29.32|29.0777|29.991|29.6368|29.3386|29.8419|29.6182|29.2734|29.6368||29.4598|29.5436|28.8913|28.4719|30.1494|29.73|29.8419|27.717|28.3228|28.8074|29.3572|29.1709|28.5185|27.4933||27.4001|27.1578|27.4281|27.8102|28.0245|27.8661|27.5026|27.251|27.5958|26.8782|26.6452|26.5613||27.4747|27.8102|27.5772|27.3255|27.9127|27.7263|27.6797|26.5613|26.4308|27.6797|27.8381|27.894|27.6517|27.6704|27.3628|27.5026|27.8754|29.7207|29.0031|28.1923|28.0525|26.8689|26.1606|26.524|25.7319|25.154|25.0236|25.2566|26.2072|26.1512|26.6172|26.4215||25.9089|26.3004|26.291|26.0021
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP|10.32|10.3|10.2|10.11|10.12|10.11|10.08|10.18|9|10.4|10.32|10.45|10.51|10.42|10.32|10.35|10.16|10.1|10.06|10.05|10.01|10|9.99|9.97|10.05|10.15|10.3|||10.34|10.25|10.25|10.15|10|10|9.9|9.82|9.85|10.23|10.19|10.15||||||10.32|10.26|10.2|10.31|10.5|10.56|10.7|10.57|10.58|10.7|10.75|10.75|10.75|10.61|10.6|10.77|10.8|11|10.9|11.04|11.04|11.05|10.94|10.63|10.64|10.65|10.91|10.66|10.64|10.36|10.6|10.23|10.02|9.83|9.94|9.66|9.52||9.6|9.5|9.6|9.63|9.52|9.86|||||10.03|10.02|||10|10.12|10.11|10.09|10.06|10.02|10.23|10.31|10.2|10.35|10.52|10.65|10.52|10.7|10.91|10.75|10.5|11.2|11.05|11.02|10.16|11.3|11.2|11.2|11.52|11.95|12.28|12.7|12.3|13.02|11|13.3|13.3|13.3|13.3|12.85|13.4|13.5|13.41|13.5|13.71|13.61|13.62|13.4|13.4|13.38|13.56|14|13.75|13.5|14.1|13.8|13.7|13.63|13.7||13.8|13.83|13.85|13.7|13.15|13.25|13.36|13.3|13.37|13.25|12.85|12.96|13.04||13.05|12.85|13.05|12.81||12.82|13.15|13.15|13.12|12.76|12.75|12.7|12.85|12.9|12.9|12.9|13.35|13.3|13.1|13.5|13.95|13.5|13.37|13.2|13.11|13.31|12.9|12.65|12.55|12.65|12.6|12.71|12.77|12.7|12.7|13|13|12.71|12.71|12.8|12.85|12.5|12.42|12.35|12.33|12.5|12.3|12.5|12.06|12.25|11.5|11.94|11.71|11.6|11.91|11.88|11.3|11.85|11.82|11.9|11.85|11.82|11.81|11.85|11.82||12|12|11.68|12.01|12|11.81|11.7|11.64|11.58|11.52|11.51|11.42|11.5|11.26|11.31|11.65|11.77|11.75
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP|5.8784|5.8882|5.7511|5.7021|5.6041|5.5649|5.5551|5.8098|5.7315|5.8294|6.045|5.9568|6.1136|6.143|6.2213|6.1527|6.3781|6.4663|6.3683|6.3095|6.0744|6.7014|6.5936|6.6622|6.4761|6.3193|6.1723|6.0352|6.1038|5.996|5.7315||5.7804|5.7902|5.5845|5.4767|5.7132|5.6649|5.8|5.8869|5.9159|5.8676|5.8966|5.8194|5.8869|5.636|5.6939|5.6456||5.7132|5.8097|5.9931|6.2729|6.1185|6.1089|6.1571|6.2633|6.3694|6.2633|6.3115|6.408|6.3019|6.1764|6.0317|6.0606|6.3405|6.3019||6.4273|6.5721|6.9678|6.8809|6.9678|6.852|6.8037|6.8037|6.7265|6.8037|6.7844|6.8616|6.8906|6.8616|6.9485|6.9292|6.7941|6.8616||7.0643|6.9195|6.9099|6.9195|7.0643|7.1415|7.1415|7.2766|7.4986|7.5372|7.5372|7.3731|7.3538|7.2863|||7.0643||7.016|6.9002|6.9099|6.7748|6.9388|7.016|6.9581|6.852|6.7748|7.016|6.9581|6.8423|6.4177|6.4177|6.3115|6.1475|6.1378|6.0027|6.1764|6.2247|6.2729|6.3984|6.3791|6.2826|6.0896|6.0896|6.0027|6.1378|6.2826|6.4466|6.4659|6.2826|6.4756|6.5335|6.437|6.5721|6.5335|6.4563|6.5335|6.3598|6.3598|6.1089|6.2054|6.3308|6.1282|6.0896|6.1089|6.3115|6.2054||||5.9931|5.9738|6.0413|5.8676|5.9062|5.8676|5.8966|5.8676|5.8966|5.8676|6.0124|5.9834|5.9062|5.6842||5.5974|5.4526|5.6939|||5.6553|5.5684|5.6456|5.6263|5.7035|5.5974|5.6553|5.8|5.8676|5.8966|5.9159|5.8966|5.8773|6.1185|6.2536|6.215|6.2633|6.2536|5.9834|5.636|5.607|5.4526|5.2596|5.3272|5.2693|5.4719|5.3658|5.5009|5.3851|5.3079|5.221|5.0183|5.2114|5.028|5.1245|4.8253|4.6902|4.3814|4.1498|4.0436|4.2463|4.5551|4.7964|4.7578|4.7578|5.1342|5.3079|5.636|5.7035|5.7035|5.8483|5.7035|5.9062|5.9448|6.1861|6.4659|6.6783|6.4852||6.4756|6.0606|6.1089|6.408|6.3501|6.4659|6.4659|6.6011|6.6204|6.4756|6.5625|6.6783|6.6783|6.4177|6.7072|
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP|130.5|129.5|139|143.5|145|144.5|140|133.5|142.5|128.5|127|120|124|123.5|132|133.5|131.5|119.5||117|120.5|130.5|139.5|144.5|139.5|139|139.5|122.5|119|107.5|100|95.1|97|95.5|92.1|90.5|89.5|92.6|96|99.9|98.5|95.6|89.2|90.2|88.5|85.7|89|||90|90|89.9|90.1|89.4|88.3|85.5|83.5|89.3|88.1|87.8|86.9|86|87.5|85.6|84.7|87.3|85.6|82.9|77.7|70.9|71.2|70.6|68.2|66.5|65.2|64.4|63.6|62.5|64.5|65.6|65.2|61.3|58.9|52.8|52.1|52.7||51.6|50.8|50.7|50.3|50.9|51.2|52.7|53.7|54.3|53.3|52.6|52|52.6|51.5|51.3|51.6|51.9||||52|52.4|51.4|50.6|51.6|50.1|50.1|49.2|47.95|47.6|47.2|47.15|47.25|45.8|45.05|44.65|45.05|43.85|43.8|43.8|43.2|43.15|43.4|||42.85|42.2|42.2|42.8|42.5|42.25|42.2|42.2|42.15|41.8|42.1|42.95|43|43.15|42.9|42.8|42.8|42.35|42.1|41.7|||||||||41.2|41.1|41.05|41.35|42|41.9|42.75|42.3|42.6|42.55|41.75||42.65|42.3|43.05|44.5|44.3|44.4|46.1|45.1|44.85|45.75|46|45.5|45.3|44.1|44|45|44.3|43.8|47.9|47.25|46.85|46.15|45.85|45.6|44.3|44.9|45.2|45.05|44.3|44.65|45.3|45.2|44.3|43.6|43.95|44.25|44.75|44.7|44.6|43.8|41.15|40.8|40.35|39.8|40.05|40.1|39.65|39.1|40.1|40.8|38.85|38.5|40.3|39.85|39.7|41.2|40.75|38.75|37.3||38.2|37.35|36.8|36.4|35.45|35.05|35.9|36|37.15|36.85|39|39|39.55|40.15|39.9|40.55|41.8|40.25|40.1|39.25
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP|17.7859|17.7068|18.9928|18.696|18.2608|17.687|17.3309|18.9136|18.7949|18.7356|19.0917|18.9136|19.2895|19.8831|19.5863|19.8831|20.2293|20.5755|20.7239|20.3777|20.9217|20.7239|20.9712|20.3777|20.0809|19.8336|19.5863|19.5863|19.8336|19.5665|19.6852||20.2787|19.8831|19.2895|19.6852|19.7841|19.2895|19.0917|19.5269|19.8336|19.982|19.9325|19.0126|19.8336|18.4982|19.428|18.518||19.2895|19.3093|20.2787|20.9217|19.982|19.8831|19.7841|19.5665|19.5863|19.3885|19.6654|19.7644|19.8336|19.8336|19.2895|18.9136|19.2104|19.2895||19.2698|19.8336|20.3777|20.4271|20.7733|21.8615|22.0099|22.5045|22.6528|22.7518|22.6034|22.3561|22.9496|23.2464|23.1474|22.9001|23.4442|23.098||23.0485|22.5539|22.9001|22.5539|23.2464|23.5431|23.2958|23.5431|24.4829|24.6807|25.1259|26.4118|26.4118|26.0161|||25.4721||25.0269|25.4226|25.9667|25.8678|25.8183|24.7796|23.9388|22.6528|22.7518|22.1088|21.0206|21.3174|22.2077|21.9604|22.5045|21.6636|21.6142|21.5647|22.5539|23.1474|23.5926|24.2356|24.7302|24.9775|24.285|23.9388|24.384|25.5215|25.1259|25.0269|25.2742|25.7194|26.1645|26.3624|25.571|25.571|25.0764|25.2248|24.4334|24.384|24.0872|22.9991|23.8893|24.3345|23.6915|22.9496|22.9001|23.3947|23.5926||||22.9496|22.7518|22.455|22.5539|22.4055|20.8723|22.455|22.0593|21.9109|22.2572|20.7733|20.8228|20.0809|18.696||18.6367|18.4586|19.1906|||19.1906|19.3093|19.1115|18.7751|19.6457|19.7644|19.1708|19.7841|19.4874|19.2895|18.9532|18.1421|18.1421|18.7751|18.3399|17.9244|17.964|17.41|16.7572|15.5306|15.9262|15.8273|15.4514|15.6295|16.4208|17.3309|16.8759|16.9946|16.4011|16.1241|15.2338|14.2446|15.1151|14.8381|13.6313|13.3741|13.018|12.4442|12.3651|12.8003|12.8993|13.5719|13.3543|13.3543|13.018|14.759|14.4226|16.0845|16.4208|16.223|16.2823|16.2428|16.9154|17.2716|17.7068|18.7949|19.4874|19.4082||19.0126|18.7949|18.9532|19.0126|19.6852|19.4082|19.4082|19.7644|20.3282|20.9712|21.3669|22.5539|22.3561|22.0099|22.455|
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP|119.16|134.2536|134.2536|133.4592|135.8424|135.048|136.5914|135.048|136.5914|135.048|135.8197|135.048|135.048|135.048||135.048|132.7329|132.7329|131.1895|131.1895|128.8744|128.8744|129.6461|128.8744|128.8744|128.8744|128.1027|129.6461|128.8744|129.6461|129.6461|131.1895|130.4178|129.6461|125.0159|131.9612|131.1895|131.9612|133.5046|133.5046|133.5046|132.7329|125.7876|131.1895|131.1895|131.9612|131.9612|131.9612|131.1895|131.1895|128.1027|132.7329||133.5046|133.5046|135.048|135.048|135.048|135.048|135.048|133.5046|133.5046|133.5046|132.7329|131.9612|131.9612|132.7329|131.9612|131.9612|135.048|135.048|135.048|133.5046|131.1895|134.2763|133.5046|135.048|135.048|135.048|135.048|135.048|135.8197|135.048|135.048|135.048|133.5046||131.9612||129.6461|131.9612|133.5046|131.9612|131.9612|131.9612|131.9612|131.1895|131.1895|127.331|128.8744|131.1895|||132.7329|131.1895|131.1895|131.9612|129.6461|125.7876|131.1895|131.9612|128.1027|128.1027|128.1027|129.6461||129.6461|131.1895|127.331|125.7876|125.7876|127.331|131.9612|131.1895|131.9612|131.1895|127.331|128.1027|127.331|128.1027|126.5593|128.8744|127.331|127.331|125.7876|128.8744|127.331|128.1027|129.6461|127.331|130.4178|129.6461|127.331|127.331|125.7876|125.7876|125.0159|125.0159|126.5593|125.7876|126.5593|125.0159|127.331|130.4178|134.2763|134.2763|134.2763|133.5046|133.5046|132.7329|132.7329|132.7329|132.7329|132.7329|131.9612|131.9612|131.9612|131.9612|132.7329|131.9612|131.1895|||131.1895|131.1895|||131.9612|131.9612|132.7329|133.5046|133.5046||134.2763|135.048|135.048|134.2763|136.5914|135.8197|135.048|136.5914|133.5046|135.048|137.3631|135.8197|133.5046|133.5046|136.5914|135.8197|136.5914|136.5914|136.5914|136.5914|136.5914|134.2763|135.048|126.5593|128.1027|119.614|129.6461|132.0036|132.0036|132.7329|133.4622|134.1915|131.2743|137.1087|137.1087|137.1087|137.1087|138.5673|140.0259|140.0259|140.7552|140.7552|138.5673|137.1087|138.5673|138.5673|134.9208|132.0036|134.9208|136.3794|134.9208|134.9208|134.9208|135.6501|128.3571|138.5673|138.5673|138.5673|134.9208|138.5673|137.1087|135.6501|132.7329|132.0036|129.8157|134.9208|134.9208|134.9208|135.6501
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP|16.7567|16.7033|16.7835|17.0509|17.2559|17.0954|16.525|16.1774|16.32|16.3913|16.9528|17.1935|17.5589|17.7104|17.7104|17.4876|18.067|17.7728|18.9494|18.7176|18.5483|18.8602|18.7444|18.8959|19.4307|19.805|19.6268|19.6179|19.5198|19.3772|19.6|19.2168|19.4752|20.0546|19.8407|19.5466|20.5003|20.9727|21.1509|20.839|20.8122|20.6161|20.7053|20.0813|20.1972|20.2418|20.9103|20.7587|20.5092|20.5181|19.6|19.4663|19.8942|20.0368|20.2863|20.5894|21.4361|21.6679||20.9548|20.3398|19.9655|20.0992|19.7426|19.3059|18.9583|18.4413|18.3789|18.4859|17.8352|17.8352|18.0135|17.9065|17.4876|16.935|16.623|16.9261|16.7656|16.3467|16.008|15.9367|15.705|15.1345|14.4037|14.1719|14.163||14.0917|13.4678|13.7263|13.6371|13.9758||14.0382|14.1363|14.5819|14.8761|14.6532|14.6265|14.7602|14.1897|13.9491||13.7976|13.7263|13.8065|13.5391|13.9223|13.6639|13.2984|13.4589|13.753|13.3608|13.2093|13.6193|13.4321|13.4856|13.5926|13.6104|13.1113|12.9776|12.7993|12.8795|12.8349|12.3002|12.2199|12.2645|12.3002|12.416|12.4339|12.8617|12.9508|13.343|14.0115|13.8332|||14.2432|13.9491|13.5747|13.3876|15.0725|14.6409|14.497|14.0739|14.1416|14.1416|14.3955|15.0302|14.7509|14.3362|14.1501|14.0231|14.3616|13.9469|13.6507|13.2107|13.0414|12.9314|13.0837|12.8044|12.5759|12.6944|13.1514|13.1006|12.7875|12.4744|12.5421|12.3728|12.3813|12.4659|12.9906||13.6084|12.9314|13.0499|13.6931|13.583|13.126|13.1345|12.5675|12.3982|12.2797|13.5661|13.1514|13.5069|13.7015|14.2516|14.4124|14.6155|14.6832|14.8356|14.7509|14.6578|14.7509|15.2418|15.1148|15.2756|15.1318|14.4547|14.6409|15.1148|14.9202|14.7679|15.1825||17.7723|17.7447|18.5805|19.3704|19.7562|19.8848|20.7573|20.4175||20.5277|20.0042|19.6276|20.096|19.8572|20.3991|20.9134|20.794|20.3715|20.3348|22.0799|22.3003|22.1625|21.9421||22.6034|22.9524|23.5954|23.4668|23.1086|23.3106|23.081|21.9146|21.9605|22.3187|22.5391|23.0535|22.8881|23.2004|23.6321|24.4679|24.1281|23.3106|23.2372|23.2463|23.4668|23.7974
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP|4.2428|4.1781|4.1596|4.1411|4.1411|4.1319|4.0764|4.0672|4.0672|4.0395|4.021|4.0025|3.8916|3.7991|3.7991|3.7991|3.8176|3.8454|3.8546|3.8269|3.8269|3.8546|3.8454|3.8454|3.8361|3.8546|3.8361|3.8084|3.7899|3.7899|3.8269|3.8176|3.8269|3.8454|3.8361|3.8361|3.8916|3.8361|3.8638|3.8731|3.8823|3.8638|3.8891|3.8448|3.8183|3.774|3.836|3.8271|3.8183|3.8094|3.7917|3.8005|3.7562|3.774|3.7208|3.7297|3.7562|3.712||3.7208|3.6677|3.6234|3.6234|3.5525|3.5879|3.6411|3.6411|3.6588|3.6677|3.6677|3.6322|3.6677|3.6765|3.6499|3.6499|3.6854|3.5879|3.4905|3.4728|3.4107|3.4285|3.4196|3.4196|3.3753|3.3487|3.3222||3.3133|3.2956|3.2956|3.2779|3.3133||3.2956|3.2956|3.3399|3.3133|3.3842|3.3665|3.269|3.2247|3.3133||3.3399|3.3399|3.2424|3.1716|3.1893|3.145|3.0918|3.0918|3.0741|3.0209|2.9855|3.0564|3.0564|3.083|3.0918|3.1538|3.083|3.0741|3.1095|3.0564|3.0475|3.0387|3.0209|3.0209|3.0121|3.0298|3.0209|3.0209|3.0387|3.0387|3.0475|3.0652|||3.1007|3.0652|3.1007|3.1007|3.083|3.0564|3.0475|3.0652|3.0564|3.083|3.1095|3.1184|3.1007|3.0918|3.0918|3.1273|3.1007|3.0741|3.0652|3.0741|3.0741|3.0918|3.0918|3.0652|3.0475|3.0387|3.1184|3.083|3.0652|2.9944|3.0209|2.9944|2.9767|2.9767|2.9944||3.0401|3.0233|3.0149|3.0568|3.0065|2.9897|2.9309|2.9309|2.8805|2.8721|2.8217|2.7965|2.9057|2.9393|2.9981|3.0149|3.0736|3.1568|3.1482|3.1655|3.2|3.2173|3.3211|3.3125|3.2865|3.1914|3.1827|3.2606|3.0098|2.9925|2.9579|3.0444||3.0963|3.0876|3.1049|3.1395|3.1309|3.1741|3.3125|3.4163||3.3471|3.2087|3.2692|3.1827|3.1914|3.2433|3.2|3.1568|3.1482|3.1655|3.1309|3.079|3.079|3.0876||3.1136|3.1049|3.1136|3.1309|3.1136|3.1222|3.053|2.9752|2.9665|3.0184|3.0444|3.079|3.1309|3.0876|3.053|3.053|3.0271|3.0271|3.0271|3.0357|3.0444|3.0876
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP|21000|20950|20750|20800|20600|20950|21250|20850|20500|21150||21100|21600|21150|21700|21300|20700|20450|20300|20100|19730|19580|19470|18950|18010|19500|19450|19260|19240|19020|18880|18900|18960|19030|18790|18700|18740|18640|19330|19550|19810|19840|19750|19670|19770|19560|19550|19340|19700|19780|19830|19830|19720|19630|19630|19710|19860|19860|19850|19920||19990|19850|19820|19810|19770|19970|19770|19560|19880|19900|19760|19650|19620|19470|19580|19540|19700|19900|19970|19930|19920||19790|19830|19800||19840|19780|19980|19990|20350|20400|20750|20700|20700|20500|20600|20550|20500|20300|20550|20800|20850|20400|20100|20200|20150|20150|19940|19700|19230|19510|19500|19590|19510|19550|19610|19660|19910|19680|19910|20050|20200|20350|20500|20550|20700|20900||21050|21000|21400|21550|21450|21450|21250|21500|21800|21800|22500|22450|22750|22400|21800|21700|21750|21750|21850|21750|21450|21550|21500|21350|21550|21950||21700|21800|21700|21450|21150|21100|20950|21050|21150|20900|20450|20550|20400|20100|20350||20700|20850|21100|20950|20750|20150|20100|20050|20200|20250|20500|20500|20350|20200|20000|19800|20200|20500|20650|20750|20600|20400|19750|20100|20800|20700|20600|20300|20350|20900|21000|21350|21350|21350|21250|20600|20700|20150|19700|19500|19600|19500|19200|19150|19250|19150|19200|19500|19550|19550|19800|20200|19850|19300|19350|19250|19800|20000||20600|20450|20300|20400||20100|20600|20700|21500|21500|22600|23250|23850|23950|23900|24250|24400|24350|24350|
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP|18.04|18|18|18.2|18.2|18.2|18.38|18.36|18.1|18.5|18.57|18.62|18.61|18.55|18.5|18.4|18.05|17.8|17.75|17.71|18.2|18.37|18.25|18.28|18.25|18.7|18.75|||18.8|19.08|19.09|19|18.66|18.5|17.4|16.6|17.07|18.5|19.1|17.01||||||19.5|19.55|19.43|19.35|18.7|18.6|17.83|17.46|17.15|18.06|18.05|18.35|18.25|18.26|18.03|18.8|18.26|18|17.09|17.35|16.88|16.5|16.6|16.23|16.1|16.31|16.1|16.06|16.07|16.03|16.31|16|16.06|16.28|16.65|16.07|16.6||15.9|16|16.1|15.82|15.2|14.3|||||14|13.78|||13.62|13.6|13.85|13.82|13.8|13.9|13.9|13.85|13.4|13.4|13.43|13.42|13|13.32|12.9|12.71|12.6|12.5|12.4|11.7|11.5|12.5|12.5|13|13.91|14.02|13.8|14.21|14.46|14.4|14.65|14.71|14.5|14.4|14.6|14.15|14.46|14.6|14.6|14.87|15.35|15.3|15.13|15.25|15.3|15|14.75|14.81|14.8|14.52|15|15.33|15.6|16.3|17.25||16.3|15.61|15.52|15.38|15.25|15.41|15.65|15.07|15.02|15|14.77|14.76|15.5||15.5|14.75|15.55|15||14.9|14.5|14.4|14.15|14.11|14.9|14.92|15.23|15.09|15.6|15.21|14.9|13.99|13.75|14.15|13.9|14.01|13.6|13.86|13.56|12.95|12.9|12.7|12.66|12.51|12.51|12.54|12.5|12.5|12.53|12.5|12.41|12.36|12.3|12.5|12.02|12.1|12.1|12.05|12.03|12.2|12.39|12.43|12.02|12.4|12.52|12.05|12.1|12|12.06|12.1|11.95|12|12.25|12.02|12|12.1|12.23|12.36|12.4||12.5|12.2|12.33|12.33|12.52|12.4|12.52|12.52|12.56|12.3|11.55|11.05|10.76|11.03|11.45|11.8|11.8|12
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP|18330|17820|18000|17600|17840|17610|17610|18150|18000|18150|18270|17500|17210|16850|15580|14580|14850|14460|14050|14200|14290|13960|14200|13700|13500|14460|14300|14470|15000|14980|15110|14650|13560|13680|13300|12590|12600|12850|12820|12740|12500|12600|12810|12550|12040|11930|11690|11630|11680|11700|11620|11550|11440|11360|11490|11610|11590|11700|11680|11800|11830|11600|11630|11400|11380|11520|11700|11520|11640|12020|11550|11370|11370|11530|11300|11390|11270|11390|11660|11720|11880|12020||11830|11860|11520|11560|11280|11260|11230|11590|11900|12100|12000|12350|11890|11550|12330|11990|11090|10900|10800|11120|11100|10900|10580|10550|10470|10350|10380|10640|10700|10560|10450|10820|10790|11060|11070|10830|11030|10750|11110|11610|11840|11880|11880|11800|11710|11400|11750|11500|11280|11480|11610|11640|11680|11730|11380|11260|11200|11410|11300|11550|11800|11760|11750|11710|11950|11970|11920|11550|11570|11710|11600|11480|||12000|12000|12150|12300|12300|12800|10900|10600|10450|10500|10450|10500|10300|9750|10000||10000|10200|10100|10100|9890|10300|10100|10100|10550|10200|10300|10350|10100|9880|9800|9740|9850|10100|10200|10000|10150|10000|10000|10050|10250|10250|10300|10150|10200|10700|10700|10850|10850|10700|10600|10450|10500|10400|10500|10550|10350|10200|10200|10250|10100|10150|10300|10100|10000|9860|10200|10200|9920|9460|9390|9150|9500|9550||9530|9150|9000|8760||8420|8620|8500|8530|8740|9290|9540|9960|9940|10000|10350|10200|10100|10200|10150
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP|20950|20650|20500|20550|20150|20450|20750|20800|20650|20550||21200|21900|21400|21900|21650|21700|22000|22100|22550|23450|23900|23200|23000|22800|23700|23800|24100|24700|25000|25500|24850|25350|25300|24750|23850|23700|24000|24900|26050|25600|26200|25950|25050|25000|24700|24600|23750|23150|23450|23200|23500|23900|23300|22150|23800|23350|23150|22000|22450||22300|22250|22100|22250|22650||21800|21650|21300|21500|21350|20650|20000|19810|19810|20250|20350|20550|20350|20350|20700||20450|20500|20450||20600|20450|20550|20600|21250|21700|21750|22150|22200|22150|22750|22600|23150|22650|22300|21150|20750|21150|21300|21450|21900|22100|21150|20800|20700|19960|19710|19710|19750|19950|19620|18810|19120|18830|19560|19910|20300|20650|20950|20950|20850|21100|23400|22900|22600|23100|23000|22700|23350|22950|23450|23850|23650|23700|23100|23450|23650|23550|23000|22850|23150|23550|23100|22650|22650|22800|23200|22900|||22250|22100|22050|22150|22200|22000|22100|21800|21650|21600|20600|20500|19500|19200|19350||20000|21000|21750|20800|21050|21450|21050|21350|21750|22100|22600|22750|22250|22450|22600|22500|22400|22800|23400|23250|23700|22800|22150|22350|23100|23550|23200|22750|23300|24150|24000|24700|24400|24150|23950|22800|23450|22700|22000|21600|21800|22400|22500|22500|22150|22800|23150|23150|23100|22550|22550|22600|22450|22250|22200|21300|21850|21650||23050|23000|22800|22800||21800|22150|22000|22700|22750|24850|24950|25800|26450|26050|26400|26900|27400|27800|
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP|1.95|1.93|1.98|1.96|1.93|1.95|1.94|1.98|1.94|1.94|1.93|1.99|1.99|1.99|2|2.02|1.99|2.05|2.07|2.06|2.06|2.06|2.02|2.07|2.1|2.15|2.12|2.13|2.12|2.06|2.07||2.07|2.08|2.1|2|2.02|1.97|2|1.95|1.94|1.94|1.92|1.87|1.91|1.88|1.85|1.86||1.92|1.9|1.94|1.97|1.94|1.94|1.94|1.96|1.97|1.95|1.94|1.92|1.9|1.93|1.91|1.88|1.91|1.9||1.86|1.9|1.91|1.9|1.89|1.87|1.86|1.86|1.87|1.91|1.9|1.9|1.88|1.86|1.86|1.86|1.86|1.88||1.9|1.89|1.9|1.87|1.92|1.89|1.86|1.82|1.8|1.81|1.84|1.85|1.83|1.83|||1.83||1.84|1.82|1.85|1.84|1.78|1.8|1.83|1.84|1.83|1.81|1.85|1.87|1.84|1.83|1.84|1.81|1.88|1.82|1.86|1.9|1.92|1.94|1.92|1.93|1.97|1.96|1.96|1.98|2|1.92|2.05|2.05|2.05|2.15|2.15|2.15|2.17|2.27|2.19|2.18|2.17|2.16|2.23|2.22|2.14|2.12|2.16|2.16|2.2||||2.16|2.13|2.15|2.17|2.17|2.13|2.16|2.13|2.12|2.14|2.2|2.23|2.26|2.23||2.15|2.11|2.19|||2.18|2.21|2.26|2.18|2.16|2.14|2.17|2.13|2.11|2.05|1.99|1.98|1.98|2|1.98|1.83|1.62|1.54|1.66|1.63|1.7|1.67|1.63|1.68|1.67|1.77|1.75|1.8|1.82|1.7|1.8|1.81|1.84|1.88|1.9|1.76|1.79|1.8|1.82|1.81|1.82|1.82|1.85|1.75|1.82|1.85|1.88|1.87|1.88|1.88|1.94|1.9|1.86|2|1.98|2.07|2.14|2.05||2.05|1.96|1.95|1.99|1.95|1.95|2.01|2.1|2.14|2.18|2.1|2.22|2.22|2.23|2.24|
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP|0.85|0.82|0.82|0.8|0.76|0.76|0.77|0.79|0.76|0.76|0.76|0.75|0.74|0.78|0.78|0.77|0.86|0.86|0.88|0.87|0.87|0.85|0.81|0.77|0.8|0.81|0.79|0.79|0.79|0.79|0.79||0.79|0.78|0.77|0.64|0.65|0.64|0.67|0.69|0.71|0.69|0.66|0.66|0.66|0.67|0.67|0.68||0.7|0.7|0.74|0.76|0.75|0.7|0.75|0.74|0.75|0.75|0.76|0.75|0.8|0.79|0.78|0.78|0.81|0.82||0.83|0.91|0.93|0.93|0.92|0.92|0.91|0.92|0.93|0.93|0.94|0.93|0.92|0.94|0.93|0.94|1.05|1.06||1.05|1.02|1.03|1.06|1.09|1.05|1.08|0.99|0.92|0.9|0.94|0.95|0.98|1.01|||1||0.97|0.96|0.96|0.96|0.96|0.99|1.05|1.05|0.99|1|0.96|0.98|1.01|0.98|1.02|1.02|1.04|1.02|1.07|1.11|1.16|1.16|1.16|1.15|1.13|1.13|1.18|1.18|1.21|1.14|1.14|1.11|1.1|1.13|1.12|1.15|1.13|1.29|1.36|1.22|1.16|1.13|1.12|1.12|1.04|1.03|1.1|1.12|1.09||||1.09|1.07|1.05|1.03|1.02|1.01|1.01|1.02|1.01|1.22|1.19|1.19|1.09|0.95||0.97|0.95|0.94|||0.96|1.03|1.03|1.05|1.03|1|0.98|1.01|1.09|0.94|0.97|0.92|0.83|0.85|0.89|0.84|0.83|0.83|0.82|0.81|0.82|0.85|0.86|0.83|0.86|0.89|0.86|0.87|0.87|0.84|0.81|0.77|0.81|0.83|0.84|0.83|0.8|0.79|0.79|0.79|0.85|0.7|0.7|0.65|0.65|0.79|0.79|0.86|0.79|0.81|0.84|0.84|0.85|0.89|0.86|0.9|0.97|0.96||0.94|0.9|0.96|1|1.01|1.08|1.06|1.09|1.11|1.1|1.1|1.15|1.17|1.17|1.19|
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP|3.95|3.9|4.03|4.17|4.33|4.23|4.06|4.02|4.1|4.12|4.02|3.91|3.9|3.87|3.92|3.92|3.95|3.96|3.92|3.94|3.9|3.9|3.8|3.75|3.69|3.74|3.68|3.63|3.53|3.45|3.6|3.38|3.36|3.44|3.34|3.26|3.34|3.28|3.22|3.08|3.05|3.11|3.17|3.15|3.38|3.43|3.43|3.47|3.4|3.62|3.67|3.7|3.45|3.3|3.26|3.22|3.17|3.19||3.32|3.47|3.36|3.32|3.09|3.08|3.11|3.15|3.02|2.99|2.91|2.9|2.9|2.86|2.77|2.74|2.71|2.78|2.78|2.64|2.61|2.65|2.66|2.58|2.56|2.56|2.55||2.49|2.45|2.42|2.42|2.43||2.4|2.41|2.52|2.39|2.35|2.27|2.25|2.17|2.07||2.08|2.06|2.09|2.08|2.1|2.1|2.03|1.99|1.98|1.97|1.9|1.9|1.88|1.87|1.9|1.8|1.84|1.91|1.91|1.9|1.94|1.83|1.79|1.76|1.76|1.81|1.81|1.79|1.69|1.72|1.75|1.8|||1.93|1.89|1.77|1.77|1.79|1.73|1.76|1.78|1.81|1.99|2.11|2.18|2.16|2.13|2.12|2.15|2.15|2.14|2.11|2.13|2.03|2|2.03|2.01|2.05|2.08|2.13|2.17|2.03|2.03|2.03|2.01|2|2.07|2.15||2.25|2.22|2.24|2.31|2.25|2.23|2.22|2.21|2.18|2.23|2.22|2.19|2.21|2.29|2.37|2.41|2.49|2.59|2.59|2.53|2.56|2.5|2.41|2.42|2.5|2.53|2.47|2.55|2.6|2.6|2.49|2.62||2.75|2.83|2.73|3|2.87|2.93|2.98|2.84||2.8|2.54|2.54|2.4|2.37|2.46|2.46|2.45|2.4|2.41|2.42|2.36|2.38|2.39||2.41|2.46|2.5|2.55|2.52|2.51|2.43|2.26|2.25|2.34|2.37|2.4|2.52|2.47|2.46|2.49|2.45|2.39|2.47|2.45|2.43|2.5
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP|541.55|542|544.55|541.05|543.1|540.7|535.4|550|561.1|550||541|570.5|562.2|559.95|572.1|570.1|564.2|556.9|554.1|568|569.9|561.05|564.85|559.1|559|562|565.9|569.25|568.45|566.15|573.95|574.95|557.05|556.6|551.35|546.05|551.9|556|556|510.1|508.1|507.75||505.3|499|502.75|500|508.5|508.2|505.95|508.25|507|506.1|505|505|512.3|516.25|513.95|509|508|508|502.25|502.3|500.05|506.7|510|511.75|513.6|512.35|501.3|512.45|511|514.85|508.95|505.25|517.55|521.2|522.65|520|516|523.75|523.25|528.6|523|523.45||526.05|530.15|514|511.6|509|507.65|513.1|507.1|508.25|505.05||498.15|497.1|487|482||484.05|480.2||476.3|466.5||481|486|500.7|511.05|517.45|514.25|512.55|512|521.15|516|520.05|519.05|529|555|540.65|537.3||535|534.2|536.55|515|513.15|511|519.7|520|522.55|523.05|530.7|534|533.5|530.5|534.5|530|513.7|505.05|507.1|510.85|510|518|508|508.75|504.75|501|502||511.05|502.55|502.1|502.1|502.1|502.1|502.1|505|502|501|507.1|503.15|511.3|511.2|511.85|510.45|508.9|512|512.05|512.1|504.35|508.5|516.75|537.2|538.6|543.55|544.1|540.5|535.05|538.5|537.05|525|502.95|508.65|514.1|513.05|521.8|512.7|511.35|509.15|506.5|505.9|506.55|504.55|506.1|500.55|493.15|494.3|495.3|492.1|489.75|487.55|487.85|496|490|471.8||480|473.05|472|474.25|476|481|475|465||454.6|462|460.15|455.1|432.3|421|419.05|419.05|422.2|423.8|437|434.25|435|420.95||418|415|422.55|424|425.65|426.35|440.4|451.6|454.3|450.5|458|456.1|457.2|474.55|460|465.15|460.55
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP|14.97|15.02|15.11|15.14|15.06|15|15.2|15.2|15.45|14.22|14.1|14|13.97|13.97|13.9|13.86|14.01|14|13.86|13.83|14.05|13.57|13.02|13.02|13|12.9|12.86|||12.85|12.8|12.25|12.24|12.2|12.18|12.15|12.09|12.01|11.9|12.04|12.15||||||12|12.2|12.18|12.17|12.15|12.2|12.13|12|12.26|12.25|12.08|12.02|12.02|12.15|12.02|12.01|12.51|12.51|12.31|12.2|12.2|12.21|12.42|12.52|12.5|12.39|12|11.85|12.11|12.1|12.45|12.51|13.01|13.21|13.4|13.57|13.41||13.2|13.2|13.21|13.2|13.12|13.2|||||12.75|12.5|||12.6|12.5|12.13|12.05|12.01|11.71|11.01|10.9|10.97|10.86|10.77|10.48|9.98|9.5|9.32|9|8.5|9.06|8.85|8.1|7.99|7.3|8.91|8.96|9.25|9.75|10.15|10.2|10.25|10.1|10.47|10.5|10.61|10.9|10.7|10.43|10.5|10.8|10.9|11.01|11.42|11.17|10.4|10.34|10.5|10.45|10.3|10.71|10.21|10|10.21|10.05|10.01|9.92|9.73||9.09|9.02|9.04|9.35|8.52|8.6|8.4|8.27|7.8|7.77|7.93|8.03|8.52||8.8|8.6|9.4|9.55||9.31|9.1|9.2|9.1|8.52|8.85|8.15|8.08|7.91|8.01|7.34|7.19|6.98|6.92|7.1|7.13|7.15|7.03|7|6.7|6.6|6.5|6.68|6.79|6.81|6.92|6.98|6.95|7.09|7.15|7.1|7.1|7.1|7.1|7.03|6.99|7|7|6.99|7|7.01|7.35|7.31|7.65|7.45|7.14|7.15|7.13|7.15|7.14|7.12|7.1|7.16|7.12|7.1|6.9|6.8|7.16|7.16|7.15||7.28|7.18|7|6.8|6.21|7.32|7.3|7.25|7.2|7.3|7.35|7.25|7.06|7.03|7|7.4|7.5|7.42
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP|0.74|0.735|0.72|0.72|0.705|0.7|0.735|0.735|0.74|0.73|0.715|0.69|0.685|0.68|0.675|0.66|0.66|0.66|0.655|0.66|0.66|0.665|0.67|0.67|0.665|0.655|0.655|0.665|0.665||0.65|0.635|0.63|0.63|0.63|0.625|0.62|0.61|0.61|0.61|0.61|0.61|0.615||0.61|0.61|0.61|0.61|0.605|0.605|0.605|0.6|0.595|0.595|0.595|0.59|0.59|0.585|0.585|0.585|0.585||0.59|0.59|0.595|0.595|0.585|0.58|0.58|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.59|0.595|0.595|0.59|0.6|0.6||0.6|0.605||0.605|0.61|0.61|0.605|||0.605|0.605|0.605|0.615|0.625|0.63|0.625|0.625|0.625|0.62|0.62|0.62|0.59|0.59|0.585|0.585|0.585|0.59|0.59|0.595|0.59|0.59|0.59|0.59|0.595|0.585|0.58|0.575|0.595|0.605|0.61|0.605|0.605|0.61|0.62|0.605|0.6|0.595|0.595|0.59|0.585|0.585|0.595|0.595|0.6|0.605|0.6|0.6|0.595|0.595|0.61|0.61|0.61||0.61|0.605||0.595|0.595|0.6|0.6|0.585|||0.585|0.58|0.57|0.565|0.565|0.565|0.565|0.56|0.57|0.58|0.575|0.57|0.56|0.56||0.565|0.57|0.57|0.565||0.555|0.555|0.55|0.57|0.58|0.575|0.585|0.59|0.585|0.585|0.58|0.575|0.58|0.585|0.59|0.575|0.545|0.515|0.5||0.5|0.49|0.485|0.485|0.49||0.495|0.5|0.5|0.5|0.505|0.5|0.5|0.495|0.5|0.49|0.495|0.5|0.51|0.51|0.505|0.5|0.495|0.495||0.5|0.5|0.505|0.5|0.495|0.5|0.495|0.495|0.495||0.5|0.505|0.51|0.5|0.485|0.485|0.49|0.5|0.5|0.52|0.54|0.54|0.55|0.56|0.565||0.58|0.61|0.62|0.62
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP|6.61|6.41|6.38|6.39|6.33|6.33|6.31|6.43|6.36|6.42|6.46|6.46|6.57|6.56|6.64|6.66|6.7|6.79|6.78|6.81|6.75|6.98|6.85|6.95|6.96|6.84|6.79|6.81|6.84|6.89|6.88||7.03|7.02|6.89|6.85|6.77|6.81|6.95|7.02|6.97|6.82|6.72|6.74|6.81|6.65|6.74|6.7||6.88|6.87|6.83|7|6.83|6.79|6.68|6.6|6.71|6.6|6.51|7.23|7.28|7.18|7.12|7.18|7.33|7.5||8.07|8.09|8.24|8.41|8.33|8.43|8.47|8.55|8.59|8.56|8.49|8.65|8.64|8.65|8.61|8.66|8.56|8.61||8.56|8.45|8.47|8.42|8.53|8.58|8.4|8.33|8.51|8.15|8.03|7.93|8|8.12|||8.07||8.03|7.88|7.77|7.64|7.5|7.5|7.58|7.72|7.85|7.75|7.62|7.57|7.51|7.35|7.72|7.61|7.63|7.62|7.95|8.08|8.16|8.15|8.18|8.14|7.9|7.83|7.92|8.15|8.3|8.3|8.38|8.17|8.01|7.99|8.16|8.4|8.48|8.85|8.47|8.43|8.43|8.07|8.18|8.5|8.39|8.32|8.2|8.32|8.18||||7.91|8|7.96|7.99|7.73|7.69|7.48|7.37|7.3|7.28|7.1|7.01|6.98|6.73||6.7|6.7|6.9|||6.75|7.28|7.23|7.14|7.23|7.42|7.48|7.68|7.8|7.93|7.93|7.85|7.95|8.22|8.47|8.15|8.25|7.85|7.67|7.35|7.65|7.62|7.48|7.24|7.24|7.42|7.4|7.61|7.8|7.7|7.39|7.31|7.54|7.67|7.62|7.2|6.92|6.82|6.72|6.71|7.1|7.58|7.55|7.32|7.38|7.64|7.39|7.87|7.66|7.65|7.53|7.37|7.25|7.55|7.63|7.7|7.87|7.83||7.48|7.64|7.8|7.77|8.12|8.6|8.91|8.87|9|9.21|9.02|9.15|9.41|9.6|9.37|
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP|1439|1413|1380|1358|1343|1315|1301|1278|1318|1290||1279|1289|1280|1247|1241|1242|1215|1188|1195|1188|1147|1089|1006|1000|1052|1108|1167|1170|1160|1163|1160|1170|1178|1170|1160|1154|1146|1151|1192|1160|1168|1161|1172|1195|1181|1167|1230|1179|1158|1137|1160|1165|1165|1161|1183|1187|1193|1198|1201||1185|1181|1184|1188|1193||1207|1221|1234|1269|1268|1264|1268|1262|1247|1266|1311|1325|1312|1300|1336||1319|1350|1296|1298|1285|1307|1468|1495|1518|1556|1699|1699|1660|1680|1735|1685|1725|1773|1729|1699|1302|1304|1297|1275|1280|1315|1184|1157|1136|1127|1146|1162|1140|1162|1104|1073|1100|1101|1169|1202|1232|1262|1266|1285|1300|1309||1281|1291|1324|1332|1338|1371|1383|1389|1389|1390|1436|1433|1475|1486|1488|1485|1482|1482|1470|1447|1442|1474|1456|1451|1445|||1415|1415|1430|1450|1475|1465|1460|1455|1455|1430|1400|1320|1265|1275|1345||1360|1410|1345|1355|1390|1450|1430|1530|1605|1610|1640|1655|1655|1605|1595|1595|1665|1650|1700|1675|1635|1610|1615|1630|1675|1650|1640|1645|1670|1725|1720|1785|1820|1795|1775|1740|1765|1700|1705|1715|1735|1755|1770|1770|1800|1820|1805|1865|1860|1825|1840|1855|1860|1765|1715|1700|1900|2010|2175|2155|2135|2115|2145|2280|1875|1900|||||||||||||
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP|7.13|7.21|6.87|6.91|6.88|6.69|6.27|6.29|6.71|6.64|6.49|6.47|6.2|6.29|6.12|6.1|6.12|6.1|6.18|5.81|5.79|5.99|5.85|5.64|5.48|5.51|5.62|5.69|5.19|4.89|4.89|5.15|5.14|5.22|5.17|5.02|4.98|4.8|4.82|4.76|4.6|4.52||||4.44|4.49|4.3|4.1|4.16|4.17|4.2|4.36|4.34|4.25|4.23|4.33|4.44|4.42|4.32|4.32|4.32|4.26|4.12|4.09|4.01|3.75|3.66|3.55|3.49|3.6|3.62||3.72|3.93|3.84|3.97|4.3|4.1|4.1|4.14|3.85|3.8|3.73|3.62|3.82||3.9|4.02|4.03|4.12|4.13||4.18|4.12|4.16|4.15|4.16|4.23|4.34|4.18|4.11|4.03|4.04|4.06|4.02|3.95|4|4.07|3.98|4.09|4.28|4.34|4.39|4.3|4.29|4.34|4.34|4.26|4.2|4.33|4.37|4.63|4.7|4.38|4.38|3.99|3.86|4.01|3.95|3.87|3.76|3.82|3.81|3.84|3.86|3.92|3.9|3.93|3.7||||||3.65|3.79|3.78|3.55|3.87|4.1|4.2|4.07|4.31|4.31|4.43|4.6|4.5|4.4|4.24|4.11|3.83|3.74|3.45|3.62|3.93|4.04|3.72|3.95|4.34|4.44|4.4|4.34|4.26|4.17|4.43|4.62|4.59|4.67|4.81|4.95|5.1|4.69|4.31|4.08|4.13|3.98|3.84|3.67|3.73|3.95|3.98|3.97|4|3.96|3.96|3.94|3.76|3.78|3.46|3.4|3.29|3.19|3.11|3.23|3.09|3.07|3.05|3.06|3.06|3.1|3.13|3.05|3.03|2.97|2.96|2.94|3.01|3.06|3.06|2.9|2.83|2.79|2.71|2.63|2.64|2.51|2.48|2.43|2.4|2.37|2.37|2.45|2.49|2.45|2.57|2.41|2.39|2.33|2.3|2.36|2.62|2.91|3.23|3.58|3.97|4.41|4.89|5.43|6.03|6.45|6.8
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP|77900|76900|77500|80400|78100|78300|80300|77900|77500|77500|77300|76600|80500|76800|80800|80100|81500|82600|81700|83000|83800|84900|81400|73800|73400|72300|70100|72400|74000|74400|74800|73800|72200|71000|70000|70200|69400|70600|71000|76300|75100|75800|73900|76200|76000|75500|75900|76000|75800|76600|76900|77100|78200|77800|76200|75900|75000|73200|72500|72800||72300|74300|72500|72000|68400||66700|65000|63400|64400|65200|62500|60000|58700|58700|58300|59100|59800|60700|60200|63100||63400|65300|63500|64500|63700|63800|62700|62900|63700|65400|65600|66300|66000|64000|65700|64500|63400|62600|62500|63900|62000|63300|62700|63600|65500|62800|60900|59700|59300|58100|56500|57700|57500|58000|57700|55200|55900|55900|57000|57800|59700|58800|58700|58400|58200|58600|60200|58300|57900|58100|58500|58100|59300|59500|56400|56100|56000|56000|54800|55800|53100|51800|51000|51000|50700|50400|49700|49500|49900|51000|51500|50600|||49800|49700|49250|49250|50300|50200|50900|50900|50700|50700|49800|49700|48250|48150|48600||49750|50800|51900|49700|50200|51800|50700|50600|50900|51400|53000|51700|50400|50400|52500|51600|50500|51700|53000|53500|55400|53800|52300|52700|53000|53100|52800|52300|53000|54900|54300|54500|54500|52800|52000|49950|51300|50400|49550|49500|52600|51400|50400|48000|45850|46550|47500|47050|46850|46000|45650|46150|47650|48000|49200|47850|45200|44500||47500|46200|45550|44250||42250|42000|45850|46000|46200|49300|49900|50400|51300|51600|52000|52400|51200|53300|52800
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP|2.21|2.28|2.22|2.1|2.01|2.03|2.16|2.32|2.33|2.37|2.39|2.33|2.37|2.41|2.4|2.38|2.44|2.51|2.47|2.48|2.46|2.54|2.5|2.44|2.45|2.39|2.28|2.43|2.45|2.4|2.46||2.57|2.52|2.5|2.5|2.45|2.45|2.42|2.5|2.55|2.57|2.53|2.5|2.48|2.37|2.29|2.29||2.36|2.39|2.48|2.53|2.53|2.56|2.54|2.53|2.56|2.53|2.54|2.49|2.48|2.43|2.34|2.36|2.34|2.36||2.36|2.42|2.47|2.43|2.4|2.43|2.46|2.48|2.5|2.55|2.56|2.61|2.62|2.61|2.61|2.55|2.48|2.52||2.58|2.58|2.56|2.52|2.62|2.67|2.71|2.73|2.8|2.8|2.86|2.82|2.83|2.76|||2.72||2.84|2.89|2.91|2.88|2.73|2.87|3.36|3.43|3.42|3.39|3.34|3.35|3.37|3.31|3.36|3.3|3.35|3.43|3.54|3.48|3.6|3.64|3.77|3.74|3.57|3.51|3.55|3.6|3.74|3.65|3.78|3.72|3.75|3.86|3.9|3.94|3.76|3.56|3.72|3.75|3.73|3.7|3.82|3.92|3.91|3.86|3.94|4.09|3.9||||3.8|3.73|3.71|3.75|3.81|3.84|3.84|4.08|4.07|4.03|4.06|4.02|3.8|3.62||3.66|3.64|3.72|||3.9|3.94|3.98|3.91|3.94|3.9|3.78|3.92|4.02|4.05|4.3|4.07|4|4.15|3.92|3.73|3.63|3.52|3.5|3.29|3.37|3.21|3.02|3.02|2.96|3.05|2.91|2.99|2.99|2.93|2.7|2.5|2.4|2.45|2.3|2.15|2.11|2.16|2.08|2.08|2.19|2.4|2.47|2.43|2.46|2.56|2.53|2.61|2.59|2.55|2.59|2.56|2.6|2.64|2.7|2.78|2.83|2.77||2.74|2.72|2.7|2.8|2.71|2.79|2.88|2.97|2.84|2.94|2.99|3.22|3.35|3.33|3.47|
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP|4122|4123|4106.2998|4021.1001|4145|4122.5498|4096.6001|4074.6499|4011.55|3933.6001||3807.1001|3862.5|3809.6499|3788.7|3762|3782.1499|3757.25|3750|3780|3808|3822|3803.1499|3792|3791.05|3783.3501|3749.8|3769.8999|3784.1001|3771.1001|3755|3730.25|3711.25|3713|3730|3705|3702.5|3701.1001|3700|3711|3702.55|3698.05|3695.1499||3701.95|3698.05|3650|3690.05|3690.95|3625|3591|3575|3626.1499|3608.5|3540.25|3531|3458.05|3455.1001|3451|3460|3453|3444.45|3476.05|3480|3356|3241.6001|3209.3999|3205|3165.1499|3180.1499|3149.95|3125|3198|3208.3501|3266.1001|3266|3284.2|3290|3249.25|3185|3182|3180.3501|3182.2|3165|3153.45|3160.05||3145.2|3131|3115.05|3125.05|3098|3126|3122.1499|3172.05|3178|3176.3||3140.05|3192.45|3231.95|3241.55||3272.7|3225.1499||3227.05|3195.2||3103.6001|3317.05|3314.05|3317|3292.8999|3300.1001|3322.45|3320|3267.25|3226.3999|3222|3233.3501|3290.25|3276.55|3328|3298.95||3297|3340.3999|3360.7|3312|3310.55|3316.5|3344.1499|3341|3305.25|3307|3336.1001|3300.25|3292.5|3252.3|3276.1001|3290|3325|3327.8999|3215.95|3186.05|3225|3251|3335.8999|3354.1001|3350.5|3337|3347.1499||3379|3424.05|3411.3|3422|3438|3442.8999|3428|3440.25|3441.1499|3361.7|3352.1001|3351|3340|3324.1499|3330.1001|3343.7|3344.05|3253|3285|3240.25|3287.6001|3287.1499|3291.1001|3304|3402.25|3373.3|3360|3360|3350.1001|3344.05|3375.3|3370.5|3347.55|3360|3308|3303.75|3303.6499|3268.75|3251|3320|3348.95|3318.8999|3347|3350.05|3357|3319.7|3175|3240|3290|3315.55|3325|3330|3350|3444|3410|3420.1499||3382.05|3365|3356|3362.8999|3304.45|3257.55|3264.05|3114.05||3089.8501|3080.25|3060.05|3007.7|3036.6001|2990.45|2911|2976|2945.05|3039.2|3100.25|3088|3070.5|3080||3081.1499|3050|2990.25|2945.8|2964.05|3020.1001|3009.8|3181|3233|3250.3999|3244.95|3140|3124.8999|3201.2|3212.05|3284.5|3102
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP|189.7953|193.137|195.1672|192.2387|191.9602|193.137|198.976|200.7726|200.3324|206.0277||207.9681|210.3037|208.9922|208.4083|209.3515|205.8301|203.9167|205.2642|211.0942|177.8657|211.0224|203.0184|206.6116|211.3368|208.4083|207.51|205.4169|203.9167|194.0353|194.3856|190.442|185.5912|184.1089|183.4711|183.2556|181.8721|179.8599|179.6623|179.842|180.884|180.5606|177.8657|177.2458|179.3299|180.8301||184.4054|185.0522||184.1539|185.6091|176.078|176.078|173.8323|173.3831|174.7216|174.0389|175.5211|176.078|176.9584|178.764|182.2674|175.4313|175.4313|173.3202|172.0267|171.308|169.7809|169.7809|171.1373|168.4154|166.7446|163.6903|163.6903|157.7884|155.4169|153.6113|154.0604|155.4079|156.0816|151.6709|146.29|144.8438|144.6461|143.3391||143.3391|142.7489|143.3391|142.496|141.7455|141.8298|140.5482|143.3391|144.3762|143.7607|142.6899|143.0272|142.0744|136.5853|133.2211||131.6696|130.2784|132.3779|133.6427|133.6427|133.3897|132.3779|131.1131|129.0052|132.9681|136.5094|136.5938|136.1637|136.5938|139.1233|138.9884|139.5617|144.587|145.8686|143.3391|143.4234|144.5617|146.7202|148.7523|147.7152|149.469|151.7708|151.1047|149.6629|148.9799|144.2835|150.9277|152.9007|163.5752|156.4167|153.8872|147.555|153.5415|152.9513|153.3644|151.7708|150.4218|155.1435|155.7928|155.4808|155.5567|154.7894|155.1773|155.5735|155.1435|153.5246|152.6056|147.7742|143.3391|142.8417|142.2093|143.5415|140.8096|141.7455|143.7607|142.9175|142.3695|143.3391|141.8636|142.0744|141.8467|142.926|144.469||145.0255|140.8096|141.4841|140.388|141.3155|142.3948|140.4302|139.9243|139.958|139.2919|138.2801|138.2801|138.8029|139.1233|139.1233|139.4184||138.8703|139.9664|138.9799|136.9395|137.184|138.2801|135.759|138.2801|137.8585|138.1536|135.2531|133.2211|130.27|130.27|129.8484|129.899|129.8484|130.6916|128.2632|125.9782|126.4757|128.6427|128.162|127.0912|128.8197|128.8197|||126.7624|126.6443|125.5993|124.4518|122.0193|121.6233|122.0274|122.8355|122.1324|119.9343|121.2193|119.603|120.2091|117.0978||120.8152|118.7949|117.9867|119.1989|118.7949|116.8069|117.1786|116.1685|113.138|119.2474|118.7949|123.6436|115.1583|114.7623|||112.3298|113.9461|113.9461|111.5217
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP|0.165|0.152|0.147|0.144|0.143|0.15|0.169|0.18|0.185|0.184|0.189|0.189|0.193|0.193|0.198|0.207|0.22|0.224|0.223|0.23|0.228|0.245|0.237|0.224|0.22|0.213|0.215|0.224|0.22|0.22|0.223||0.225|0.225|0.222|0.225|0.22|0.222|0.22|0.23|0.228|0.23|0.231|0.231|0.225|0.22|0.222|0.222||0.244|0.25|0.26|0.247|0.231|0.241|0.246|0.243|0.248|0.228|0.227|0.222|0.213|0.201|0.192|0.203|0.209|0.205||0.2|0.21|0.208|0.223|0.198|0.213|0.222|0.223|0.225|0.227|0.233|0.226|0.231|0.226|0.226|0.229|0.237|0.239||0.232|0.225|0.23|0.233|0.227|0.234|0.25|0.25|0.245|0.242|0.238|0.238|0.241|0.224|||0.231||0.238|0.245|0.255|0.26|0.265|0.26|0.255|0.27|0.28|0.285|0.295|0.305|0.31|0.32|0.32|0.3|0.325|0.365|0.37|0.38|0.385|0.39|0.4|0.395|0.385|0.38|0.39|0.405|0.415|0.415|0.41|0.39|0.39|0.4|0.4|0.41|0.41|0.415|0.425|0.435|0.445|0.44|0.45|0.465|0.455|0.455|0.465|0.48|0.475||||0.455|0.44|0.445|0.45|0.46|0.445|0.44|0.46|0.47|0.47|0.47|0.465|0.465|0.425||0.43|0.425|0.445|||0.455|0.455|0.445|0.44|0.5|0.51|0.48|0.52|0.53|0.465|0.39|0.37|0.37|0.365|0.35|0.33|0.345|0.345|0.35|0.33|0.34|0.335|0.315|0.31|0.32|0.34|0.34|0.325|0.35|0.32|0.25|0.235|0.226|0.221|0.21|0.201|0.2|0.2|0.201|0.201|0.2|0.216|0.214|0.218|0.218|0.233|0.235|0.235|0.231|0.23|0.227|0.223|0.24|0.24|0.242|0.243|0.25|0.25||0.25|0.243|0.237|0.241|0.249|0.25|0.255|0.26|0.27|0.275|0.29|0.31|0.315|0.315|0.32|
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP|13204.7002|12865.7002|12730.0996|12865.7002|12916.5996|12865.7002|12899.5996|12797.9004|13103|12882.7002|3910|13086.0996|13289.5|13153.9004|13052.2002|12916.5996|12492.7998|12543.7002|12357.2002|12458.9004|12289.4004|11933.4004|11662.2002|11458.7998|11357.0996|12001.2002|12306.2998|12458.9004|12611.5|12594.5|12764|13170.7998|13052.2002|13238.5996|13103|13052.2002|12408|12458.9004|13120|13730.2002|13662.4004|13577.7002|13357.2998|13476|13645.5|13798|13730.2002|13781.0996|13984.5|14103.0996|14238.7002|14170.9004|14035.2998|13967.5|14204.7998|14035.2998|13916.7002|13950.5996|13696.2998|13764.0996||13560.7002|13442.0996|13492.9004|13492.9004|13391.2002|4005|13476|13831.9004|13238.5996|13255.5996|13577.7002|13425.0996|13492.9004|13425.0996|13391.2002|13306.4004|13425.0996|13543.7998|13408.2002|13340.2998|13086.0996||12814.9004|12865.7002|12831.7998|3820|12492.7998|12052.0996|12153.7998|12306.2998|12543.7002|12543.7002|12713.2002|12662.2998|12509.7998|12594.5|12526.7002|12306.2998|12069|12170.7002|12204.5996|12441.9004|12509.7998|12628.4004|12628.4004|12357.2002|12086|11933.4004|12069|11933.4004|11899.5|12035.0996|11967.2998|12645.4004|12848.7998|12781|12865.7002|12730.0996|12831.7998|12797.9004|13238.5996|13543.7998|13933.5996|14187.9004|14577.7998|14594.7002|14764.2002|14696.4004||14594.7002|14238.7002|14476.0996|14323.5|15120.2002|14747.2998|14543.9004|14137|14170.9004|14120.0996|14272.5996|14306.5|14170.9004|14170.9004|14018.4004|13933.5996|13899.7002|14103.0996|14204.7998|14187.9004|14035.2998|14204.7998|14204.7998|14120.0996|14204.7998|||13967.5|13933.5996|14052.2998|14137|14170.9004|14154|14170.9004|14204.7998|14170.9004|14103.0996|13916.7002|13679.4004|13391.2002|13340.2998|13476||13442.0996|13815|14137|14170.9004|14272.5996|14560.7998|14526.9004|14662.5|14662.5|14611.7002|14832|14730.2998|14764.2002|14950.7002|15069.2998|15560.9004|15577.9004|15933.7998|15933.7998|16611.9004|17289.9004|15289.7002|14984.5996|14493|15323.5996|15255.7998|15221.9004|14713.4004|14916.7998|15510.0996|15137.0996|15052.4004|15086.2998|15069.2998|15086.2998|14747.2998|14798.0996|14713.4004|14137|13764.0996|13916.7002|14289.5996|14187.9004|14187.9004|14289.5996|14069.2002|14035.2998|14221.7998|13967.5|13340.2998|14238.7002|15188|15442.2998|15018.5|15188|14984.5996|15120.2002|15306.5996|4830|15984.7002|16052.5|15984.7002|16001.5996||15866|16272.7998|16510.1992|16781.4004|16781.4004|17222.0996|17662.8008|18646|18747.6992|18747.6992|19425.6992|20002|19934.1992|20307.1992|
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP|0.24|0.24|0.235|0.235|0.23|0.23|0.23|0.225|0.225|0.23|0.23|0.215|0.215|0.215|0.225|0.235|0.235|0.235|0.23|0.23|0.23|0.225|0.225|0.235|0.23|0.23|0.225|0.225|0.225||0.225|0.225|0.23|0.23|0.235|0.23|0.23|0.22|0.225|0.215|0.215|0.22|0.22||0.215|0.22|0.215|0.215|0.22|0.215|0.215|0.22|0.215|0.215|0.22|0.215|0.215|0.22|0.22|0.225|0.225||0.225|0.22|0.22|0.225|0.21|0.215|0.215|0.25|0.255|0.255|0.255|0.25|0.245|0.245|0.23|0.23|0.23|0.23|0.225|0.22|0.22||0.22|0.22||0.225|0.22|0.22|0.215|||0.215|0.215|0.215|0.22|0.22|0.23|0.225|0.22|0.22|0.215|0.215|0.22|0.22|0.21|0.205|0.2|0.2|0.195|0.185|0.19|0.195|0.2|0.19|0.19|0.21|0.2|0.205|0.205|0.205|0.215|0.23|0.23|0.23|0.22|0.195|0.195|0.175|0.18|0.265|0.24|0.235|0.235|0.24|0.23|0.23|0.235|0.23|0.23|0.23|0.215|0.22|0.23|0.23||0.24|0.235||0.225|0.22|0.215|0.205|0.2|||0.195|0.18|0.175|0.175|0.17|0.165|0.16|0.155|0.155|0.15|0.15|0.145|0.15|0.15||0.145|0.14|0.145|0.15||0.15|0.155|0.15|0.155|0.155|0.16|0.16|0.16|0.155|0.155|0.155|0.15|0.155|0.16|0.155|0.15|0.145|0.14|0.14||0.14|0.135|0.135|0.135|0.13||0.13|0.135|0.135|0.135|0.13|0.13|0.125|0.13|0.125|0.12|0.12|0.12|0.115|0.12|0.115|0.115|0.11|0.11||0.11|0.115|0.11|0.11|0.105|0.11|0.11|0.11|0.105||0.115|0.115|0.115|0.12|0.11|0.11|0.11|0.11|0.11|0.11|0.125|0.125|0.115|0.115|0.115||0.105|0.095|0.095|0.09
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP|0.67|0.7|0.72|0.68|0.65|0.62|0.53|0.56|0.57|0.61|0.63|0.66|0.71|0.74|0.71|0.78|0.82|0.83|0.8|1.05|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86||1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86||1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86||1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86||1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|||1.86||1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86||||1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86||1.86|1.86|1.86|||1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86||1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|1.86|
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP|530|530.05|535|556.95|567|559|555.75|557.35|560.15|550||556.2|570.2|571.55|571.5|555.2|555.1|571|593.1|592.5|594.6|587.1|582.7|571.1|578.1|602|555|506.55|509|515.65|505.8|500.5|486.4|486|469.9|462.8|460.5|464.1|464.3|458.5|456.55|459.05|459||447.8|443.95|444.15|440.55|451.1|457|462.05|462.3|456.95|452|452.6|457.35|460.55|464|470|460|457|458.05|450.55|439.1|434.5|438.5|441.55|443.8|442.55|443.05|450|459.45|455.5|459.25|455.6|453.35|455.05|450.35|445.1|429.1|434.05|438|440|450.35|448.25|422.85||418.05|414.4|409|416.35|416.1|415|421|413.05|410.3|405.1||403|392|388.35|375.3||354.9|340||336|333.05||332.05|341|359.25|374.3|370.25|371.1|365.5|313.9|315|318.25|324.1|325.1|326|339|352|357.45||356|364.2|363|365.05|365.35|364|360.8|356.85|361.2|361.85|370|377.25|378.5|377.85|377.6|379|371.6|380|392.8|392.15|393|400.55|401|401.3|398.3|391.05|406.5||402.4|412.15|415.6|418.25|435.05|440.4|442.5|445.05|444.3|444.95|446.75|443.2|445|445|443|444.1|449|452.1|450.65|445.05|442.1|442.3|441.3|440.85|444.3|452.35|454|449.8|455.85|456|460.2|460.2|455.25|453.65|457.1|453.05|459.1|444|444|447.8|448.45|448.1|450.2|440.5|441|451|459.55|456|455|452.2|455.15|460.8|460.05|464.65|458.2|463.3||463.6|458.75|462.05|464.65|473|464.85|464.05|462.1||456.5|453|458.3|454.5|459.8|455.8|456|458.6|441.85|444.8|460|480|487.9|471.05||470|462|454.6|448.95|430|439|440.1|464.65|462.8|464.05|455.9|442.7|442|452.15|454.7|461.8|462
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP|32.35|32.6|32.75|32.75|32.15|32.75|32.55|32.4|31.85|32.25|33.05|33.1|33.7|33.7|33.85|34|34.2|34.1||34.4|35|35.05|35.1|35|35.05|35.45|35.2|35.6|36.2|36.35|35.2|35.45|35.25|35.5|36.05|36|36.35|36.2|36.7|37.1|37.15|37.5|37.5|37.4|37.1|37.1|37.05|||37.2|37.45|37.75|37.2|37.1|37.2|37.5|38.25|38.25|38.1|38.4|38.1|38.35|38.1|38.25|37.85|37.8|37.75|37.75|38.25|38.5|37.9|37.7|37.3|37.25|37.2|37.2|36.65|37|37.3|38.6|39|39.95|40.35|40.25|40.3|39.8||39.2|38.75|38.65|39.2|40.25|39.15|39.9|40.35|40.5|40.15|40.15|40.15|39.55|39.5|39.7|39.6|39.45||||39.25|39.25|39.5|39.1|39.5|38.95|38.95|38.9|38.75|38.35|38.35|38|39.05|39.1|38.7|40.4|41|40.65|40.8|40.6|40.95|39.95|39.9|||40.4|40.05|40|40.8|39.65|39.6|39.65|39.55|40.25|40.2|40.15|40.95|40.8|41.5|40.15|40.05|39.05|39|38.8|38.5|||||||||35.25|35.1|35.1|35.1|35.35|35.25|35.15|35|35|35.05|34.95||35.5|35.1|35.7|36.25|36.95|35.8|35.6|35.45|35.75|35.85|35.6|36.3|36.35|35.8|35.4|36.2|36.1|36.25|36.55|37.75|37.85|38|36.9|36.4|36|36.5|36.5|36.55|36.4|37.05|36.9|36.2|35.1|35.1|34.65|34|34|34.5|34.3|34.3|34.2|34.35|33.8|32.95|32.6|32.25|31.8|31.75|31.7|32.15|31.65|31.6|32.75|33.1|31.6|32.75|32.25|33.8|33.75||35.1|34.7|34.6|34.2|33.6|32.5|32.9|32.5|33.1|33.4|35.25|35.5|36|36|35.8|36.55|36.75|36.4|37.1|36.65
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP|14.3|14.3|14.65|14.7|14.3|14.6|15.1|15|15|15|15|14.6|14.95|13.9|15.1|16.7|16.05|15.9||15.95|16.5|16.5|16.65|16.5|16.2|17.05|17.05|17.5|18.55|18.5|18.15|18.7|18.45|18.8|17.8|16.8|16.4|15.4|15.25|14.95|14.85|15.25|14.7|14.65|14.55|14.1|15.25|||15.6|14|13.6|13.55|11.55|11|10.95|10.9|10.8|10.55|10.8|10.7|10.75|10.7|10.7|10.65|10.3|10.3|10.25|10.55|10.4|10.35|10.3|10.25|10.35|10.2|10.15|9.96|9.95|10.05|10.15|10.1|10.2|10.15|10.1|10.2|10.2||10.25|10.25|10|10.1|10.3|10.35|10.65|11.1|11.25|11.05|10.8|10.75|10.6|10.6|10.45|10.7|10.65||||10.55|10.5|10.35|10.4|10.6|10.5|10.35|10.55|10.2|10|10|9.84|9.96|9.93|9.9|10|10.2|10.3|10.2|10.25|10.15|10.1|10.15|||10.3|10.25|10.1|10|10.1|9.9|9.83|9.66|9.5|9.43|9.38|9.49|9.55|9.48|9.25|9.13|9.06|9.01|8.89|8.77|||||||||8.69|8.61|8.84|8.94|8.98|8.95|8.98|8.88|8.89|8.86|8.75||8.81|8.77|8.87|8.98|8.98|8.67|8.81|8.66|8.71|8.77|8.9|9.01|8.96|8.91|8.8|8.92|8.94|8.98|9.1|9.29|9.2|9.17|9.02|8.96|8.91|9.08|9.11|9.08|9.04|9.12|9.17|9.14|9.15|9.14|9.02|8.99|8.88|8.92|8.95|8.98|8.8|8.8|8.73|8.65|8.58|8.54|8.86|8.85|8.8|8.91|8.75|8.82|9.04|9.02|8.71|8.87|8.55|8.88|8.96||9.18|9.16|9.03|8.88|8.55|8.35|8.31|8.2|8.25|8.59|9.08|9.03|9.12|9.3|9.31|9.45|9.43|9.32|9.42|9.37
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP|2.33|2.3|2.31|2.31|2.27|2.25|2.24|2.26|2.28|2.33|2.32|2.35|2.4|2.46|2.43|2.42|2.47|2.48|2.48|2.5|2.58|2.57|2.36|2.31|2.24|2.21|2.18|2.18|2.15|2.13|2.19||2.23|2.21|2.21|2.13|2.19|2.19|2.21|2.27|2.28|2.27|2.21|2.24|2.22|2.33|2.27|2.21||2.28|2.31|2.38|2.36|2.4|2.45|2.37|2.36|2.41|2.46|2.43|2.38|2.41|2.31|2.2|2.2|2.28|2.23||2.32|2.44|2.52|2.53|2.53|2.67|2.7|2.74|2.65|2.7|2.82|2.94|3.04|3.04|2.96|2.85|2.78|2.71||2.7|2.68|2.65|2.61|2.69|2.77|2.68|2.65|2.66|2.67|2.78|2.65|2.59|2.55|||2.46||2.55|2.62|2.52|2.5|2.53|2.47|2.46|2.6|2.56|2.62|2.54|2.48|2.56|2.58|2.6|2.54|2.7|2.77|2.86|2.81|2.9|2.97|2.92|2.95|3.1|3.02|3.05|3.2|3.2|3.19|3.36|3.48|3.55|3.56|3.56|3.57|3.53|3.65|3.61|3.64|3.61|3.65|3.8|3.91|3.7968|3.7103|3.9603|4.066|3.9891||||3.8353|3.5854|3.6046|3.5181|3.5373|3.6719|3.6334|3.7103|3.7488|3.9603|3.6815|3.6238|3.5085|3.3835||3.297|3.2009|3.1624|||3.0952|2.8645|2.5953|2.5376|2.4319|2.3069|2.2685|2.2493|2.2012|2.2012|2.2685|2.3935|2.3262|2.23|2.1051|1.9032|1.9801|1.8456|1.8359|1.7687|1.9994|2.48|2.3935|2.4415|2.4992|2.3358|2.1243|2.1147|1.9609|1.9321|1.8936|1.8263|1.8167|1.8167|1.759|1.759|1.7206|1.7014|1.711|1.6725|1.7206|1.7879|1.7302|1.7398|1.7302|1.8263|1.8071|1.884|1.9032|1.8359|1.8936|1.8456|1.8167|1.8456|1.8359|1.8648|1.9225|1.8552||1.8071|1.8263|1.7783|1.8552|1.9513|1.9128|1.9225|1.9321|1.9801|2.0186|2.0763|2.0763|2.1051|2.1339|2.1243|
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP|8760|8750|8710|8690|8710|8770|8790|8750|8920|9070||9300|9160|9150|8960|8950|8610|9100|8770|8880|8900|8600|9100|8880|8700|9800|9910|9770|10310|10280|10390|10590|10580|10600|10580|10650|10600|10710|11000|11470|11530|11520|11390|11630|11700|11650|11460|11450|11100|11660|11710|11760|11730|11550|11560|11870|11970|11700|11630|11590||11510|11700|11370|10880|10840||10800|10810|10820|10800|10640|10600|10570|10390|10420|10400|10610|10820|10870|10730|10810||10600|10720|10600||10570|10460|10490|10500|11090|11300|11560|11690|11440|11410|11490|11450|11530|11400|10660|10700|10720|10850|10450|10450|10120|10640|10780|10750|10160|10100|10090|10280|10370|10550|10500|10320|10540|10550|10830|11310|11500|11550|12080|12000|12230|11960|1188|11880|11700|12410|12400|12600|12610|11560|12580|12790|12740|13430|14090|14100|15410|13700|11100|11100|10870|10410|10350|10260|10490|10490|10580|10600|||10650|10650|10700|10900|11250|11150|11050|11000|11000|11000|10800|10750|10650|9540|9500||10000|10200|10400|10400|10400|10600|11000|11300|11750|11800|12000|11900|11450|11150|10800|11050|10900|11150|11450|11450|1150|1125|1080|1105|1160|1150|1150|1180|1220|1215|1120|1115|1105|1105|1095|1050|1080|1050|1020|995|1010|1015|1035|1050|1050|1060|1055|1040|1055|1040|1075|1065|1040|1000|972|960|1005|1020||1095|1060|1050|1075||1035|1065|1010|1060|1150|1205|1220|1235|1235|1235|1250|1280|1240|1250|
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP|10350|10225|10175|9995|10000|10100|10100|10100|10600|11075|22950|11350|11600|11175|11250|11050|11475|11500|11600|11825|12200|11900|11925|11475|11275|12225|13250|12525|12750|13200|11950|11500|11000|11000|11100|10775|10600|11100|10575|10200|10000|9990|9985|10025|10150|10125|10000|10000|9500|9475|9495|9500|9400|9380|9360|9315|9415|9250|9710|9885||10000|10000|9990|9970|9980||10100|10375|10425|10450|10400|10500|10225|10275|10325|10150|10450|10300|10050|10025|10025||9950|9990|9910|20000|9990|10000|10100|10100|10075|10475|10275|10450|10450|10300|10450|9765|9650|9675|9815|10050|10250|9750|9645|9660|9900|9940|9965|9715|9545|9790|9810|10250|10550|10600|10550|10400|10200|9975|10275|10225|11275|11400|11175|11400|11275|10850|21900|10500|10275|9920|9940|10150|10200|10300|9525|9345|9605|9390|9125|7725|7510|7475|7150|7500|7705|7650|7485|7555|7810|7200|7125|7000|14400||7150|6650|6675|6725|6900|6950|7125|7050|7050|6900|6850|6750|6725|6400|6425||6225|6500|6450|6425|6525|6800|6775|6625|6625|7175|7225|7150|6925|7075|7350|13600|14300|13800|12750|12200|11850|11300|11000|11000|11250|11150|11350|11450|11600|11600|11700|11750|11750|11750|11450|11200|11200|11500|11400|11050|11000|10600|9730|13100|13050|12950|13150|12850|13100|13250|13550|13900|13850|13450|13750|13350|13450|13500|14150|13900|14050|13650|13550||12850|13200|13000|13050|13500|14350|14100|14600|14850|14600|14800|14850|14750|15100|15100
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP|1.01|1.04|0.98|0.99|0.99|0.99|0.98|0.99|1|1|0.98|1|1|1.02|1.01|1|1.01|1.04|1.03|1.08|1.09|1.14|1.13|1.11|1.11|1.1|1.1|1.15|1.17|1.19|1.22||1.25|1.24|1.2|1.24|1.23|1.21|1.22|1.27|1.28|1.3|1.3|1.31|1.31|1.31|1.32|1.34||1.32|1.35|1.35|1.35|1.3|1.35|1.33|1.37|1.38|1.4|1.41|1.38|1.35|1.35|1.31|1.39|1.48|1.51||1.52|1.58|1.6|1.6|1.59|1.6|1.63|1.66|1.63|1.64|1.64|1.65|1.67|1.63|1.69|1.67|1.67|1.68||1.68|1.68|1.68|1.64|1.71|1.77|1.81|1.84|1.91|1.89|1.88|1.89|1.85|1.8|||1.8||1.79|1.72|1.69|1.67|1.6|1.67|1.65|1.66|1.66|1.65|1.66|1.64|1.63|1.6|1.57|1.51|1.5|1.49|1.5|1.53|1.54|1.5|1.52|1.53|1.54|1.5|1.53|1.55|1.55|1.51|1.47|1.47|1.49|1.44|1.48|1.54|1.59|1.62|1.66|1.65|1.66|1.65|1.65|1.7|1.68|1.66|1.66|1.66|1.66||||1.5|1.43|1.42|1.43|1.41|1.45|1.47|1.45|1.45|1.45|1.44|1.46|1.38|1.4||1.38|1.34|1.37|||1.32|1.32|1.32|1.31|1.35|1.44|1.44|1.45|1.45|1.43|1.43|1.44|1.43|1.46|1.46|1.43|1.43|1.43|1.42|1.42|1.47|1.48|1.45|1.43|1.45|1.42|1.4|1.43|1.42|1.42|1.38|1.35|1.37|1.38|1.28|1.3|1.29|1.39|1.34|1.35|1.36|1.41|1.42|1.41|1.43|1.5|1.5|1.56|1.56|1.51|1.47|1.5|1.5|1.5|1.55|1.52|1.54|1.55||1.54|1.54|1.56|1.58|1.58|1.58|1.61|1.57|1.58|1.62|1.54|1.58|1.63|1.59|1.6|
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP|23300|22750|22650|22600|22550|22600|22750|22350|22050|22900||23500|23750|24000|24200|24250|24500|24700|25550|25600|26500|27800|28000|27200|26150|28100|28100|28000|27850|27800|27750|27900|28500|27850|26750|25850|25150|24850|24450|24500|24750|25400|25000|24750|23900|23100|22300|22250|22100|22400|22700|22000|23200|23050|23200|23650|24250|24550|25200|25400||25100|24950|24200|23800|23450||23800|24250|24100|23950|23700|24200|23600|23050|22850|22800|22750|23000|22850|22750|23100||23950|22800|22750|23150|23100|22500|23100|23550|23350|23350|24750|24650|24600|25500|25050|23400|24200|23150|22750|22350|22000|22200|22900|22800|22300|22450|23450|24000|23200|23150|22000|22500|21950|20350|20550|20100|21600|21250|22300|23450|24350|21950|22100|22350|22300|21800|22500|21500|23000|18300|18370|19160|19160|18250|16510|16640|16360|16350|16000|15870|15920|15920|15980|15970|16040|16090|16170|16200|16300|16320|16270|16270|||16200|16100|16250|16600|16750|16700|16850|16650|16450|16300|15900|15600|15150|15000|15400||16000|17400|18250|17900|17550|18550|18500|18400|18300|18100|18500|18450|18650|18800|19050|19000|18700|18900|19000|19550|19400|18900|18500|18850|18750|18750|19200|18950|18600|18400|18300|18600|18400|18400|18750|18300|18350|18050|18200|17700|16950|17250|16550|16450|16250|15800|15700|16100|16350|16200|16250|16650|16650|16350|16900|16450|16100|15900||17200|17100|17600|16300|16250|15800|16550|16850|18000|18450|19950|18750|18150|18650|18850|19100|18850|18800|19250|19650
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP|2590|2535|2425|2455|2380|2345|2335|2315|2350|2470|2550|2510|2500|2380|2400|2425|2475|2390|2325|2375|2380|2360|2275|2255|2225|2355|2415|2525|2390|2380|2400|2405|2460|2550|2590|2580|2520|2505|2550|2600|2590|2620|2550|2590|2665|2700|2670|2635|2800|2780|2780|2735|2695|2690|2655|2625|2975|2955|2985|2970|2950|2940|2880|2845|2810|2765|2865|2760|2785|2905|2900|2825|2825|2820|2855|2880|2880|2555|2455|2405|2420|2415|2445|2420|2475|2315|2310|2235|2220|2215|2215|2320|2355|2400|2475|2455|2445|2335|2305|2325|2250|2320|2330|2315|2340|2420|2430|2450|2420|2435|2415|2400|2410|2335|2335|2290|2265|2225|2205|2225|2200|2325|2300|2305|2295|2320|2375|2360|2350|2485|2360|2300|2290|2395|2385|2365|2310|2320|2355|2445|2450|2405|2380|2405|2420|2425|2390|2390|2380|2330|2340|2385|2390|2300|2220|||2185|2190|2215|2260|2230|2240|2175|2155|2125|2115|2020|2015|1990|1970|2045||2115|2190|2190|2200|2265|2255|2185|2190|2305|2285|2300|2280|2250|2250|2280|2290|2355|2410|2465|2495|2530|2530|2475|2500|2625|2565|2435|2355|2180|2145|2160|2140|2130|2090|2060|2035|2090|2075|2070|2050|2015|2060|2065|2050|2065|2020|2040|2030|2030|1980|2030|2120|2090|2110|1900|1880|1670|1705|1815|1800|1775|1750|1750||1700|1700|1690|1735|1750|1905|1920|2000|2020|2025|2060|2080|2060|2120|
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP|2.44|2.38|2.5|2.49|2.47|2.45|2.42|2.59|2.54|2.56|2.61|2.58|2.65|2.73|2.72|2.74|2.83|2.89|2.95|3|3.05|3.06|3.07|3.13|3.08|3.1|3.05|3.1|3.2|3.2|3.24||3.25|3.27|3.24|3.12|3.08|3.03|3.07|3.16|3.09|3|3.02|3.16|3.02|2.78|2.79|2.73||2.81|2.87|2.93|2.89|2.83|2.75|2.83|2.87|2.92|2.97|2.99|3.01|3.03|2.98|2.97|2.93|2.96|2.99||2.99|3.1|3.17|3.27|3.26|3.29|3.35|3.35|3.26|3.34|3.42|3.43|3.43|3.46|3.52|3.38|3.37|3.4||3.45|3.5|3.49|3.53|3.6|3.64|3.78|3.84|3.83|3.78|3.71|3.6|3.64|3.69|||3.64||3.5|3.55|3.58|3.48|3.52|3.57|3.45|3.57|3.54|3.59|3.59|3.66|3.65|3.59|3.6|3.51|3.53|3.54|3.85|3.84|3.88|3.82|3.82|3.83|3.83|3.74|3.7|3.75|3.78|3.85|3.87|3.8|3.84|3.85|3.91|3.87|3.79|3.85|3.94|3.94|3.77|3.68|3.86|3.94|3.8|3.85|3.85|4.06|4.13||||3.87|3.85|3.82|3.8|3.74|3.7|3.7|3.59|3.59|3.6|3.64|3.41|3.47|3.19||3.09|3.1|2.9|||2.86|2.9|2.98|3.01|3.01|3.04|2.99|3.03|3|3.01|3.13|3.08|3.07|3.1|3.12|3.05|3.04|3.24|3.22|2.96|2.93|2.8|2.74|2.71|2.61|2.65|2.6|2.71|2.74|2.75|2.7|2.66|2.74|2.78|2.84|2.75|2.69|2.76|2.65|2.51|2.52|2.68|2.78|2.64|2.61|2.78|2.62|2.7|2.73|2.61|2.56|2.5|2.46|2.41|2.44|2.51|2.51|2.38||2.28|2.25|2.28|2.38|2.42|2.48|2.5|2.72|2.72|2.73|2.69|2.68|2.8|2.85|2.9|
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP|442|452.49|448.02|447.49|441.32|441|443.05|446|442|444.3|452.5||446|439|440|440|443|442.5|444.01|445|442.1|440.02||436|436.5|434|434.9|418|428.02|426.49|418.05|416.85|417|422.6|419.5|418.25|418|413.85|405|404|406|415||||400|404.5|407|406|405.5|408|405.5|414|415|416|416.55|416|415.01|417.5|431.02|431.38|425.1|423.81|425.5|428.1|430|424|419.25|421|417.1|417|417.2|415.01|413.85|417|417|404.01|402.03|398.2|395|400.2|402.33|401|401|405|405.1||405.51|402.5|400||||398.48|399|398.7|398||399.5|397|396.5|396.1|396.5|397.31|397|396.1|400.56|396|395.99|393.38|390.56|389|391.1||394|391|390|393|396.9|413.5|422.1|422.01|419.26|421|442|440.6|446|445.01|426.5|419|418.04|438.75|434.02|433|435|437|431.51|433|440|443.01|437.4|439|439|448|434|432.1|419|414|411.5|410.5|406.2|405.75|405|400|398.95|397|399|398.2|399.5|396|394|405|404.98|405.15|411.25|411|405|410.13|406.04|407.01|399|394|390|396|399.2|403.12|396.12|393.1|390.11|392|393.9|401.01|402.5|402|411.12|410.01|412|412|412.51|415.01|413.01|414.51|416|417|410|405|406|417|414|414|410.51|409.02|407.5|411|410|409.9|411.5|410.5|417||412.5|410.01|405|404|396.58|386|382.21|382.55|382|378.6|377|377|369.09|371.41|369.02|363|362.85|360.5|362.1|356.5|356.51|358|355.03|352.99|349|347.25|348.15|344.01|343|342|343|340|347.5|346.5|349.5|360.02|364.5|361.8|369|372|373|370
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP|12|11.94|11.62|11.94|11.58|11.74|11.8|12.04|12.06|12.3|12.58|12.6|12.36|12.8|12.6|12.52|13.2|14.12|14.22|14.28|14.94|14.5|14.44|14.18|13.96|13.64|13.32|13.2|13.08|12.8|12.92||13.48|13.6|13.4|13.84|13.76|13.74|14.46|15|14.68|14.7|14.9|15.46|15.7|15.26|15.2|14.96||15.26|15.74|16|16.3|15.88|15.82|15.76|15.86|16.18|16|15.9|15.4|14.86|15.44|14.62|14.84|14.74|15.06||15.5|16.02|16.62|16.62|16.5|16.68|17.14|18.42|17.9|18|18.1|17.8|18.58|18.34|18.78|18.8|18.52|19.3||19.38|19.94|19.7|19.1|19.38|19.34|19.98|20.3|19.52|18.02|20.6|19.6|19.88|20|||18||18.02|17.7|18.48|18.76|18.82|19|18.62|18.52|18.8|19.02|18.78|18.32|18.5|18.7|19.1|18.96|19.2|19.2|20|19.5|19.66|19.64|19.52|19.92|20.35|20.3|21.4|20.85|21.3|21.6|21.6|20.8|19.82|19.16|18.68|19.16|19.08|19.68|20.1|19.82|19.88|19.8|20.75|20|19.42|19.28|19.7|20.3|20.2||||20.35|20.6|19.3|19.2|19.48|18.46|18.18|18.58|17.54|15.66|15.54|15.66|15.52|15.22||15.32|15.36|15.18|||14.3|14.3|14.3|14.3|14.9|14.76|15.3|15.08|15.1|15.4|15.02|15|15.12|15.02|14.3|14.02|14.1|14|13.88|13.2|13.36|13.64|13.5|14.06|14.2|14.36|13.98|14.24|13.86|12.98|12.82|12.7|12.82|12.9|12.88|13.24|13.1|12.74|11.8|11.64|11.9|11.3|12.02|11.64|11.86|13|12.8|13.24|13|12.7|11.76|11.04|10.62|11.12|11.42|11.64|11.8|11.92||11.72|11.46|11.44|10.9|11.06|10.9|10.84|11.2|11.36|11.48|11.5|11.56|11.54|11.54|12|
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP|13.6|13.34|13.28|13.4|13.22|13.46|13.46|13.5|13.58|13.56|13.48|13.48|13.58|13.58|13.68|13.52|13.96|14.38|14.38|14.5|15.04|14.5|14.1|14.04|14.02|13.78|13.44|13.36|13.32|13.44|13.7||13.84|13.68|13.62|13.56|14.16|14.32|14.48|14.68|14.7|15.4|15.32|15.14|15.26|15.48|15.4|15.1||15.36|15.62|15.96|16.12|15.96|15.84|15.68|15.74|15.9|15.8|16.02|16|15.96|16.02|16.38|15.82|16.1|15.7||16.6|16.54|16.98|16.36|16.5|16.6|17.2|17.8|18|17.98|17.38|17.16|17.06|16.84|16.62|16.44|16.32|16.4||16.58|16.8|16.14|16.26|16.56|16.5|16.64|16.68|16.84|16.5|16.92|16.28|15.92|15.52|||15.34||15.2|15.78|16.3|16.9|16.8|16.66|16.76|17|16.7|16.72|16.44|16.84|16.5|16.5|16.68|16.2|16.36|16.38|17.02|17.78|17.68|17.14|16.94|16.7|16.9|16.8|16.92|17.1|17.34|17.1|17.44|17.56|17.56|17.5|17.82|17.7|18.28|18.4|18.6|18.96|18.4|18.24|18.9|18.46|18.14|18|18.1|17|17.18||||16.78|16.62|16.76|16.16|14.3|13|12.7|12.76|12.96|13.5|13.4|13.7|14.12|13.32||13.06|13|12.5|||12.38|12.58|13.2|13.3|13.84|13.98|14.5|14.58|14.46|14.6|14.54|14.56|14.98|14.96|14.48|14.4|13.98|13.36|13.48|13.2|13.48|13.48|13.7|13.6|13.62|13.56|13.8|13.78|13.76|13.2|12.94|12.88|12.52|12.6|12.5|12.36|12|12|11.5|12.1|12.42|12.98|13.28|13.76|14.02|14.4|14.4|14.4|14.46|14.06|14.02|13.9|14.22|14.22|14.52|14.52|14.56|15.66||15.6|14.5|14.84|17.44|17.46|17.3|17.12|17.12|17.12|17.06|17.1|17.12|17.12|17.1|17.22|
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP|808.65|796.05|789.75|804.75|797.05|786|792|786|802|796.95||805.35|806.05|815.2|818|810.7|810|806.2|800.75|801.55|825|813.75|821.65|820|780.6|761.1|728.55|723.1|722.85|719.2|712.25|727.8|715.05|715.25|718.4|701.3|697.6|701.7|689.85|694.6|698|690.05|698||671.95|667|658.15|661.25|675.7|672.4|680.35|684.55|701.55|693.8|713.75|695.55|691.5|690.35|690|695.4|687.8|691.25|688|684|669.9|650.25|638|625.3|606.8|626|647.35|654.05|635|635|632.95|630|631.8|634|645.6|630.4|640.7|657|635|630|645|600||581|585.3|579.45|575.2|578|573.75|572.35|569.1|560.25|550||553|548.45|542.25|533.5||532.25|528||529|500||470|477|500.75|515.45|528.3|530.45|524|527.05|538.2|540.8|540.05|537.5|541|555.6|558.05|562||566.7|561.5|560|560.1|568.1|596|571|554.35|525|559.2|575.15|578.4|565.55|573|576.5|567.5|546.9|538.05|544.95|537.05|551.4|545.3|545.95|550|562.05|530.5|535.7||560.15|575|575.05|575|570.4|570.15|560.5|553.35|575|561.55|559|548.15|550|558.55|577.2|583.2|575.15|575|559.9|548.95|542|533|495.35|517.15|542.15|570.65|592.65|615.9|602|619.55|617.2|600.1|604|587.15|557.5|554.05|552|550.9|550.9|550.9|543.3|550.9|562|570.2|560.1|555.05|550|519.45|540|547.5|556.2|560|575|565.55|572.65|585.45||596|601|597.5|606.3|601.65|600|591.1|591.55||585|572.1|595|586.25|593.3|590|560.05|555.55|555|554|550|543|521.2|520||520.25|516.5|522|520|530|515.6|542|565.5|582.55|601.5|620.05|620.05|621.05|620|571.1|579|596.3
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP|5400|5350|5415|5350|5300|5220|5282|5300|5307|5408|5405|5401|5390|5356||5350|5350|5350|5348|5350|5355|5513|5478|5574|5451|5550|5511|5430|5372|5402|5517|5650|5505|5400|5300|5383|5437|5575|5504|5405|5300|5314|5403|5401|5110|5114|5175|5300|5300|5295|5144|5211||5100|5150|5106|5106|5060|5030|5091|5103|5150|5148|5055|5050|5049|5075|5050|5040|5074|4958|5030|5028|5075|5025|5025|5027|5025|5025|5060|5051|5075|5075|5025|5010|5010||5010||5025|5010|5011|5000|5001|4900|5000|4953|5000|4950|4902|4800|||4951|5000|5069|5068|5060|5080|4990|5175|5188|4901|5016|4928||4810|4985|5000|5150|5010|5197|5200|5202|5300|5206|5201|5250|5250|5300|5235|5150|5300|5300|5199|5102|5035|5139|5126|5076|5130|5035|5067|5150|5110|5123|5100|5030|5011|5057|5005|5049|5069|5000|4976|5000|4943|5000|4941|4963|5005|5003|5013|4975|4999|5000|4996|4940|4954|4930|4940||4970|5000|5000|||5000|5001|5025|5001|5000||5001|4955|5000|4978|5000|4950|5000|4975|5000|4978|4971|4950|4990|4950|5000|4950|4950|4909|4920|4960|4960|4973|4706|4851|4900|4710|4722|4706|4726|4700|4700|4556|4550|4551|4631|4620|4620|4411|4500|4490|4485|4500|4634|4613|4631|4603|4700|4760|4750|4900|4800|4750|4600|4550|4555|4550|4524|4600|4580|4580|4500|4650|4806|4910|4884|4810|4725|4901|4980
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP|35.85|35.98|38.77|39.6|39.32|39.81|40.18|40.65|38.4025|39.8327|40.3222||40.3126|40.2646|40.5333|42.8561|45.8795|46.3595|46.2443|44.9293|44.7469|44.3438||44.3534|44.9389|44.6414|44.4398|44.4014|43.6719|43.7679|43.8063|44.1615|45.1021|41.2724|40.3126|40.8405|40.8885|40.2166|39.3527|39.2568|38.5753|38.3929||||36.598|36.1949|36.1373|36.0893|36.0126|36.2813|36.1757|38.7289|39.5927|39.9382|40.1206|39.7367|39.9478|40.2166|41.0804|40.6965|39.7751|39.6023|40.2166|39.8327|40.6005|40.3222|41.4644|44.3438|45.9947|46.3211|46.369|45.1213|47.8952|48.663|48.4807|48.0391|48.2311|48.567|48.0487|48.1351|49.1429|50.1508|50.2947|50.6978|51.2066||49.7188|49.8628|49.8628||||49.8148|49.4501|49.3061|49.4597||49.9204|49.0949|48.9798|49.047|49.0374|49.7188|49.2389|48.9606|49.4213|48.951|50.0548|50.2947|50.6499|50.0644|51.84||52.6943|54.422|55.3434|56.4856|54.6139|53.2222|53.7021|54.2588|54.2492|53.7597|53.2702|52.7903|53.5677|52.7903|53.2702|51.5713|51.2545|51.6385|51.7345|52.3583|53.6061|53.7981|52.6079|52.3104|52.6655|51.9264|52.4063|54.038|54.8155|56.4376|53.3182|52.7903|51.4753|51.3505|51.6001|50.6307|49.7572|49.6708|50.4195|50.6787|50.074|48.999|47.9911|49.9012|50.7266|49.9204|50.3907|51.5233|52.7999|53.4621|53.0302|53.8941|52.6463|53.7501|53.7501|54.2204|55.4778|55.6793|55.5258|54.278|53.7501|52.0704|52.7903|50.6787|50.9186|52.7903|53.9996|57.8869|58.4532|57.8293|60.0849|60.4688|60.8048|60.488|61.1023|63.0604|62.4845|63.118|65.3639|67.1876|66.3718|65.3735|65.2776|69.7791|70.547|71.0269|71.3244|71.0269|71.1229|72.5146|73.8104|72.9945|72.9465|72.9465|72.2747||71.8044|71.0269|70.739|71.5548|69.5872|71.1325|70.7102|71.4108|74.3863|76.8338|80.174|80.6251|79.1854|79.8381|79.1278|79.5578|79.0894|79.243|79.4733|79.4733|79.5501|78.3907|78.3292|78.1066|77.9376|78.3216|76.7091|76.9394|77.5537|77.5537|77.2542|75.4421|75.3653|75.2501|74.4899|75.9335|76.1024|78.2448|79.0894|80.1644|80.8555|80.4332
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP|1.42|1.44|1.43|1.43|1.45|1.43|1.44|1.46|1.45|1.45|1.46|1.43|1.43|1.44|1.44|1.4|1.47|1.47|1.47|1.46|1.48|1.51|1.47|1.46|1.46|1.46|1.47|1.48|1.45|1.48|1.5||1.5|1.52|1.5|1.5|1.5|1.49|1.49|1.52|1.51|1.52|1.51|1.51|1.52|1.52|1.51|1.51||1.52|1.52|1.52|1.53|1.55|1.58|1.57|1.57|1.57|1.56|1.59|1.58|1.56|1.56|1.54|1.56|1.59|1.6||1.61|1.62|1.63|1.64|1.64|1.65|1.66|1.68|1.68|1.67|1.69|1.62|1.67|1.69|1.71|1.72|1.63|1.62||1.6|1.6|1.55|1.62|1.64|1.65|1.68|1.67|1.66|1.67|1.67|1.65|1.66|1.66|||1.67||1.67|1.71|1.66|1.65|1.65|1.61|1.82|1.83|1.81|1.82|1.77|1.79|1.85|1.84|1.84|1.84|1.88|1.88|1.96|1.96|1.97|1.95|1.99|2|2|1.98|1.97|1.95|2.01|2.09|2.11|2.12|2.14|2.15|2.15|2.16|2.15|2.26|2.38|2.4|2.34|2.36|2.21|2.25|2.27|2.23|2.24|2.27|2.23||||2.12|2.15|2.15|2.11|2.12|2.23|2.21|2.16|2|1.84|1.77|1.73|1.72|1.68||1.67|1.67|1.69|||1.69|1.7|1.68|1.67|1.71|1.71|1.68|1.77|1.78|1.77|1.75|1.75|1.72|1.71|1.69|1.66|1.68|1.6|1.61|1.6|1.61|1.61|1.6|1.58|1.58|1.62|1.63|1.66|1.7|1.58|1.56|1.55|1.57|1.61|1.6|1.56|1.54|1.54|1.53|1.54|1.53|1.59|1.6|1.61|1.63|1.69|1.65|1.7|1.65|1.63|1.64|1.66|1.58|1.59|1.59|1.63|1.64|1.64||1.6|1.62|1.62|1.65|1.66|1.61|1.66|1.65|1.67|1.7|1.66|1.65|1.69|1.71|1.74|
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP|0.8706|0.8894|0.8987|0.8613|0.8145|0.8613|0.8426|0.9268|0.9174|0.9174|0.9268|0.9174|0.9455|0.9643|0.9643|0.9643|0.9736|1.0111|1.0298|1.0391|1.0579|1.0672|1.0298|1.0298|1.0298|1.0485|1.0298|1.0204|1.0298|1.0579|1.114||1.114|1.086|1.0672|1.0111|1.0111|1.0111|1.0391|1.0766|1.1421|1.1421|1.1702|1.1702|1.1796|1.1983|1.1983|1.2264||1.2451|1.217|1.1609|1.1889|1.1796|1.1609|1.1796|1.1515|1.2077|1.1983|1.217|1.217|1.2357|1.2545|1.2357|1.2264|1.2077|1.1983||1.217|1.2638|1.3294|1.3574|1.3762|1.3949|1.3855|1.3855|1.4417|1.3949|1.3855|1.4043|1.3762|1.3949|1.423|1.4323|1.4979|1.3949||1.3668|1.3481|1.32|1.3294|1.3387|1.3387|1.3949|1.2919|1.2638|1.2638|1.2357|1.1889|1.217|1.1796|||1.1889||1.0953|0.9736|0.983|0.9643|0.9362|0.9268|1.0017|1.0111|1.0391|1.0485|1.0672|1.0579|1.0672|1.0672|1.0672|1.0672|1.1047|1.1234|1.1421|1.1234|1.1702|1.1702|1.1421|1.1328|1.0953|1.1047|1.1234|1.114|1.1234|1.1421|1.1515|1.1328|1.1609|1.1702|1.1515|1.1796|1.1796|1.1702|1.1889|1.1889|1.2264|1.1889|1.2545|1.2545|1.2264|1.2077|1.2357|1.2638|1.2638||||1.1983|1.1702|1.1889|1.2357|1.2545|1.2451|1.2357|1.2264|1.3106|1.3013|1.2638|1.2451|1.2077|1.1515||1.1796|1.1421|1.1515|||1.114|1.0953|1.0766|1.0766|1.1328|1.0391|1.0485|1.0204|0.9736|0.983|1.0204|1.0298|1.0111|1.0298|0.9736|0.9549|0.983|0.983|0.983|0.88|1.0766|1.1047|1.086|1.1234|1.1702|1.0579|1.0298|1.0485|0.9923|0.9923|0.9643|0.9362|0.9736|1.0111|0.983|0.9455|0.9736|0.9455|0.9362|0.9455|0.9923|1.0017|0.9923|0.9643|0.9923|1.0391|1.0298|1.0298|1.0298|1.0204|1.0017|0.983|0.9643|0.9643|0.9549|0.9736|0.9455|0.9081||0.9362|0.9455|0.9362|0.9268|0.9455|0.9174|0.9736|0.983|0.9923|1.0111|0.9923|1.0485|1.0766|1.0485|1.0485|
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|||0.355||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.355|0.355|0.355|||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355|
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP|6.26|6.13|6.27|6.35|6.14|6.13|6.02|6.16|6.31|6.45|6.42|6.41|6.58|6.8|6.73|6.75|6.87|7.11|7.2|7.3|7.56|7.43|7.24|7.2|6.67|6.56|6.5|6.57|6.44|6.45|6.5||6.7|6.72|6.6|6.69|6.73|6.62|6.81|6.7|6.58|6.61|6.53|6.57|6.52|6.55|6.55|6.46||6.6|6.67|6.78|7.02|6.63|6.55|6.35|6.32|6.36|6.39|6.44|6.48|6.41|6.42|6.33|6.35|6.33|6.4||6.3|6.63|6.64|6.51|6.54|6.47|6.74|6.75|6.7|6.76|6.82|6.81|6.8|6.91|6.9|6.87|6.8|6.95||6.97|6.97|6.79|6.8|7.04|7.13|7.24|7.37|7.45|7.49|7.7|7.7|7.73|7.65|||7.45||7.32|7.22|6.94|7.03|7.88|7.84|7.84|7.82|7.82|7.87|8|8.02|8.46|8.39|8.54|8.15|7.84|7.81|7.81|7.57|7.63|8.09|7.93|7.77|7.74|7.59|7.39|7.59|7.64|7.65|7.65|7.43|7.41|7.4|7.41|7.46|7.49|7.48|7.63|7.61|7.38|7.34|8.12|8.03|7.14|7.07|7.16|7.22|6.98||||6.86|6.73|6.68|6.84|7.07|7.17|7.1|7.19|7.3|6.7|6.47|6.8|6.61|6.43||6.48|6.46|6.54|||6.64|6.67|6.62|6.66|7.01|7.46|7.22|7.36|7.4|7.51|7.28|7.86|7.67|7.29|6.86|6.43|6.38|6.26|5.99|5.76|5.77|5.94|5.92|6.27|6.14|6.14|6.02|5.96|5.72|5.05|4.78|4.6|4.76|4.73|4.8|4.68|4.58|4.56|4.31|4.04|4.13|4.42|4.46|4.3|4.26|4.7|4.43|4.65|4.65|4.5|4.03|4.07|4.02|4.08|4.12|4.13|4.25|4.16||4.1|4.01|4.07|4.11|4.06|4.05|4|3.93|4.01|4.12|4.1|4.32|4.48|4.61|4.7|
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP|337.269|336.255|332.938|338.19|329.712|325.98|322.571|334.965|336.209|332.661||337.315|364.084|368.646|364.038|363.301|357.357|360.26|358.693|355.468|366.019|361.965|366.757|354.823|351.598|360.03|348.281|349.248|350.216|350.17|345.746|342.613|342.798|343.443|345.885|345.793|346.484|352.013|354.777|359.569|354.869|352.888|349.893||345.977|341.231|337.775|335.011|334.366|339.204|345.7|345.562|348.787|329.113|325.289|324.552|324.414|324.69|325.289|323.677|322.709|325.335|325.335|325.289|325.427|330.542|330.311|329.989|329.666|328.146|329.897|328.607|332.062|335.518|337.269|345.562|350.17|369.521|346.76|345.055|345.654|346.576|347.313|341.323|342.613|349.939||329.021|326.303|330.403|328.975|333.859|336.347|339.665|340.033|338.098|335.84||333.583|312.066|309.9|309.624||309.9|309.578||306.859|297.552||301.422|311.605|316.166|330.818|336.347|331.924|329.851|331.74|342.245|350.262|340.033|325.013|324.368|333.168|336.531|334.827||334.735|331.74|334.965|329.943|327.178|328.1|333.537|335.287|336.439|341.876|343.074|341.001|350.815|350.17|351.552|352.013|352.289|350.354|349.34|355.699|355.33|361.228|370.443|367.678|375.972|375.557|381.455||376.893|380.856|376.801|374.359|373.391|379.243|381.501|387.951|388.919|391.637|390.762|392.559|395.784|392.282|388.873|398.594|394.494|393.065|395.323|397.258|396.337|393.48|394.494|394.033|410.666|394.263|388.827|389.794|396.337|397.581|402.373|401.866|400.99|398.272|404.953|408.915|407.487|410.758|406.151|412.832|419.236|419.42|431.262|427.207|422.415|419.881|413.016|410.067|411.449|407.625|420.526|412.048|402.787|400.76|397.489|388.043||396.245|390.024|394.171|383.39|361.596|364.914|376.801|375.603||378.736|378.92|378.874|379.105|377.308|380.118|376.294|378.137|378.367|382.1|387.03|395.738|397.489|401.774||394.355|383.251|377.63|374.129|378.137|385.187|382.56|411.081|418.453|395.738|384.265|382.422|391.683|414.675|412.832|420.664|411.035
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP|13710|13320|13050|13660|13610|13700|13550|13300|13800|14060||14800|15910|15410|15700|15800|15900|16200|16010|16600|16950|17090|17490|16750|16540|17400|17300|17950|17340|17600|18000|18850|18200|17100|16960|16330|16000|15950|16020|16040|18110|18380|18300|17760|17330|16950|16800|17530|17120|15900|15400|14350|13980|14000|14100|14150|13810|14510|13840|13570|13660|13330|13040|12410|12400|12870||12750|12350|11930|11910|11820|11870|11210|10710|10790|10730|11070|11200|11140|11220|11300||11170|11240|11240||11560|11410|10760|10520|10800|10920|11040|11500|11490|11510|11890|11870|11850|11600|11620|11530|11320|11560|11560|11670|11960|12050|11680|11360|11300|10680|10500|10630|10250|10710|10360|9940|10130|10270|10650|11040|11190|11300|11470|11490|11460|11380||11660|11300|11570|11580|11680|11750|11510|11670|11570|11520|11580|11500|11550|11600|11700|11470|11470|11590|11510|11320|11290|11450|11430|11180|11100|11050||10950|10850|10650|10750|10850|10900|10750|10900|10750|10750|10750|10250|10250|9990|9990||10350|10400|11000|10500|10900|11200|11200|11450|11700|11900|12300|12400|12350|12350|12300|12300|12750|12950|13100|13100|13050|12850|12800|12850|13300|13550|13500|13500|13750|13800|13400|13500|13200|14150|14200|14000|14000|13700|13500|13050|13300|13500|13550|13750|13600|14350|14450|14450|14400|14250|14050|14200|14200|13750|13800|13300|13350|13200||13950|13850|13400|13150||12250|12800|12800|13300|13800|14400|14700|14900|15100|15300|15300|15250|15300|15800|
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP|41.2|42.2|41.55|39.45|38.3|38.35|36.5|35.95|33.7|33.55|33.35|33.2|34.15|35.1|34.9|35.1|37.2|38.3|36.8|37.2|37.65|37.15|30.4|29.85|31.2|31.35|31.05|30.15|29.8|28.5|29.7||30.5|29.75|29.25|28.6|27.9|27.5|28.6|29.2|27.1|25.15|24.7|25.1|25.85|26.2|25.05|25.6||27.35|28.15|29.45|30.5|30.35|30.1|31.65|30.7|32|29.35|29.5|29.2|29.2|30.3|28.95|26.45|25.35|25.1||23.2|23.7|24.65|23.65|22.65|22.65|23.3|24.15|23.8|24.1|24.8|24.35|24.6|25.6|25.75|25.2|24.55|25.4||27.1|26.85|28.35|28.6|30.25|29.3|29.8|29.25|29.3|28.85|28.9|27.7|28.8|27.35|||29.9||30.85|32.55|33.3|33.15|33|31.85|32.6|32.75|31.85|32.55|31.65|31.5|35.2|33.35|33.7|35.15|36.65|35.45|35.25|35.2|39.6|41.35|44.8|44.3|43.6|44|47|49.55|49.1|46.95|49|48.2|50.75|48.8|47.5|50.35|47.25|60.1|58.2|54.2|53.8|56.35|61|63.05|62.35|61.65|65.2|72.1|72||||68.2|62.3|59.6|63.5|62.95|59.7|59.15|58.6|59.3|55.1|51.8|50.5|48.75|48.45||50.65|49.6|51.9|||53.5|49.7|48.5|46.7|44.5|43.7|43.7|42.65|41.6|41.5|43.95|42.8|42.1|41.05|39.65|39.3|39.2|38|36.25|35.25|38|38.7|38.2|38.3|39.05|39.3|38|38.8|38.4|37.75|38.8|37.95|39.6|41.55|41.25|40.7|37.85|37.2|37.1|36.75|37.65|39|35|29.35|30.5|34.45|33.2|31.75|31.5|29.75|30.8|30.45|29.1|30.45|30.55|33.8|33.55|33.05||28.5|28.3|28|28.6|28.25|27.5|26.2|25.7|25.85|27.05|28.3|28.85|30.15|30.05|29.8|
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP|26|26.2|26|27.5|29.4|29.2|28.6|28.9|29.2|29.4|29.411|29.2|29.2|29.1|29.191|29.192|30.2|30.4|30.209|30.1|31|30.8|30.701|30.767|31.3|30.899|32.169|31.348|30.9|30.1|28.9|29|28|27.2|27.5|27.5|26.22|25.1|24.6|24.3||24.1|23.7|24|22.7|24.2|25.2|25.2|27.1|27.2|27.4||28.4|27.646|27.5|26.7|27.3|27.2|26.7|26|25.8|25.9|25.701|24.6|24.5|24.4||24.628|23.6|25.4|26.1|27|26.6|27.1|27.2|27.1|26.7|26.8|26.6|26.7|27.1|27.15|26.9|26.7|26.8|27.12|27|26.7|26.6|26.6|26.8|27|26.5|27.4|26.6|26.8|26.4|25.8|26.1|26.6|26.619|26.213||25.6|25.5|26.1|26.181|25.1|26.1|26.1|26.9|27.4|26.4|26.7|27.5|26.5|25.4|26.8|26.7|27|26.8|25.6|25.7|26.5|26.842|26.4|26.6|28|26.5|26.3|26.8|27.1|27.5|27.6|27.5|28||29.8|29.4|29.3|29.65|29.391|29.2|29.6|29.5|29.4|29.2|29.2|30|29.8|30.1|29.5|30.6|31.4|30.6|30.4|30.4|29.2|28.2|28.6|29.7||31|31.3|32.8|32.5|31.8|33.4|31.2|30.2|29.5||29.2|29.1|29.1|30||30.4|29.7|31.4|30.5|31.2|32.8|32.3|33.6|34.7|33|30.2|29|27.6|27.801|27.6|28.6|27.4|29.3|28.8|28.4|28||28.477|28.4|28.4|28.3|28.5|28.45|29.3|28.4|28.2|28.4|28.2|28|28.1|27.8|27.01|26.5|27.3|26.1|25.1|25.6|24.7|24|23.5|27.3|27.4|26.6|27.501|26.6|26.836|25.761|25.7|26.1|26.2|26.4|27.1|26.9|27.46|26.4|26.6|26.5|27.8|27.8|28.7|28.673|30|30.2|31|30.3|29.6|31.466|31.4|31.25|32.8
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP|24100|24250|24650|25250|25000|24700|24150|24200|24000|25350||24800|24000|23250|22300|20750|20750|20400|19910|19990|19900|19010|18780|18170|17970|18940|19300|19650|19400|19500|19650|19900|19760|19450|19100|19310|19300|19500|19650|19990|20300|20700|20600|20350|21100|21100|20700|20600|20400|20400|20250|20400|20100|20000|20000|20100|20000|20100|20000|20250||20000|20300|20100|20300|20300||20350|20400|20350|20500|20600|20250|20050|19750|19660|19650|19680|19700|19580|19710|19650||19360|19410|19350||20100|19700|19730|19930|20450|20600|20550|20500|20450|20650|20600|20450|20000|19750|19810|19650|19740|19730|19500|19500|19410|19230|19190|19240|18910|19020|19040|19390|19500|19460|19160|18770|19130|18930|19330|19850|20200|20350|20550|19600|20500|20250||20500|20350|21050|21400|21400|22000|21600|21750|21650|21450|20700|20550|20850|21550|21800|21400|21500|21700|21550|21300|21100|21400|21350|21100|21000|||20200|19950|20100|20250|20150|19250|19200|19300|19100|19100|18150|18200|17800|17450|18050||18650|19400|19600|19300|19200|19550|19000|19000|19450|19500|19700|19750|19450|19300|19200|19150|19250|19350|19250|19100|19200|18600|18400|18550|19050|19000|18900|18600|18800|19300|19200|19400|18900|18450|18300|17700|17950|18000|17850|17300|17100|17700|17700|17500|17600|17950|17350|17150|17150|17050|17200|17350|17300|16550|16300|16100|17000|17200|18250|17950|17950|17900|17750||17000|17500|16750|17400|17750|19100|19400|19900|20050|19950|20400|20750|20300|20250|
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP|1.5|1.48|1.51|1.5|1.48|1.46|1.48|1.57|1.55|1.57|1.59|1.52|1.46|1.42|1.39|1.41|1.43|1.45|1.41|1.43|1.47|1.45|1.37|1.39|1.37|1.36|1.36|1.39|1.38|1.39|1.4||1.43|1.45|1.45|1.42|1.38|1.33|1.39|1.44|1.45|1.44|1.47|1.43|1.41|1.38|1.39|1.4||1.45|1.47|1.48|1.48|1.45|1.44|1.4|1.4|1.39|1.39|1.42|1.46|1.44|1.46|1.36|1.34|1.38|1.38||1.41|1.46|1.5|1.52|1.53|1.57|1.55|1.6|1.58|1.57|1.61|1.63|1.64|1.73|1.81|1.78|1.66|1.64||1.54|1.49|1.45|1.45|1.51|1.54|1.55|1.56|1.62|1.55|1.54|1.52|1.57|1.57|||1.54||1.58|1.63|1.58|1.54|1.58|1.58|1.55|1.61|1.51|1.54|1.48|1.45|1.5|1.45|1.49|1.48|1.52|1.55|1.62|1.59|1.64|1.7|1.71|1.68|1.65|1.59|1.5|1.66|1.73|1.72|1.74|1.77|1.75|1.82|1.83|1.88|1.92|1.98|1.97|2|1.97|1.96|2.08|2.12|1.98|1.97|2|2.06|2||||1.93|1.93|1.95|1.95|2|2.01|2|2.15|2.15|1.97|1.94|1.94|1.92|1.81||1.81|1.78|1.86|||1.81|1.84|1.79|1.87|1.94|1.87|1.88|1.93|2.03|2.04|1.91|1.76|1.64|1.62|1.62|1.55|1.55|1.47|1.4|1.3|1.38|1.41|1.38|1.4|1.44|1.51|1.5|1.57|1.48|1.34|1.18|1.1|1.15|1.23|1.28|1.15|1.14|1.18|1.18|1.08|1.07|1.17|1.11|1.05|1.06|1.2|1.28|1.4|1.4|1.35|1.34|1.32|1.3|1.41|1.53|1.59|1.61|1.61||1.54|1.45|1.52|1.58|1.64|1.64|1.66|1.64|1.67|1.8|1.79|1.97|2.01|2.03|2.08|
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP|46550|46300|45000|45350|43500|43700|45950|45400|44200|43000||41250|41600|40800|40650|40900|41100|40900|40600|40600|40300|40450|40550|39200|38250|39750|40650|41250|41250|41150|41100|41150|41500|41800|41250|40950|40100|38650|41750|42950|43700|44100|43700|44200|44550|44300|44300|44250|44300|44300|45650|46050|46350|46250|47050|47550|47550|48150|48300|48350||48150|48200|48100|48400|48400||48300|48450|48150|48200|48050|47950|47700|47700|47800|47550|47650|48150|47500|48000|47350||47100|47400|47400||47000|47300|47300|47450|47500|47950|48350|48550|48150|48100|48800|48200|48200|48150|48300|48000|48300|49450|47350|47400|47850|47250|47400|47300|47250|47600|48550|49150|49550|49300|49300|48850|49650|49700|49200|49500|50000|49150|49650|49300|49200|49050||49000|48800|49600|50000|49750|50500|49800|50300|49850|49800|50700|50300|50200|50800|50800|50600|50400|50700|51100|50600|50600|50900|50700|50300|50400|||49550|49300|49400|49750|50300|50400|50000|50000|49550|49400|48900|48750|48550|49600|50300||52600|53000|53500|52200|51900|52000|51500|51000|50700|50300|50600|50900|50300|50300|49900|49600|49950|50300|50600|50400|49900|49350|49300|51200|53600|53400|52200|51800|51700|51300|51500|53200|52100|52000|52300|50000|51000|49400|47650|46700|46800|46750|46600|46450|46600|46050|45700|45900|46400|46500|46200|47500|47450|46600|47050|46350|46800|47250||49550|49850|50600|51400||50900|51900|51900|52500|53000|53500|53800|54600|54000|53700|54300|54700|55000|56300|
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP|9.45|9.41|9.4|9.45|9.38|9.32|9.3|9.42|9.44|9.45|9.45|9.44|9.45|9.45|9.44|9.5|9.57|9.5|9.4|9.49|9.5|9.47|9.5|9.49|9.48|9.47|9.48|9.48|9.48|9.48|9.47||9.41|9.3|9.12|8.24|7|6.65|6.45|6.69|7.06|6.9|6.91|6.79|6.8|6.74|6.66|6.46||6.84|7.04|6.95|7.05|6.94|6.86|6.64|6.31|6.21|6.3|6.28|6.26|6.14|6.26|6.16|6.08|6.12|6.01||6.03|6.21|6.3|6.2|6.21|6.59|6.69|6.78|6.66|6.68|6.66|6.76|6.9|6.61|6.98|7.06|7.12|7.38||7.2|7.2|7.5|7.4|7.74|8|8.18|8.11|8.12|8|7.89|7.81|7.79|7.2|||7.3||7.2|7.49|7.29|7.04|7.26|7.4|7.25|8.17|8.15|8.15|8.01|7.87|8.12|7.92|8.05|8.01|8.35|8.27|8.61|8.83|9.16|9.09|9.31|9.01|8.9|9|8.85|9.01|8.8|8.88|8.9|8.78|8.68|8.98|8.8|9.07|8.8|9.25|9.36|9.65|9.73|9.85|10.3|10.26|10.1|10.16|10.38|11|10.98||||9.36|9.06|9.16|9.08|9.08|9.24|9.04|9.23|9|8.87|8.5|7.84|7.92|6.97||7|6.99|7.68|||7.71|7.71|7.75|7.55|8|8.5|8.36|9.2|9.11|9.01|8.09|7|6.35|6.09|5.96|5.63|5.55|5.46|5.23|5|5.5|5.5|5.06|5.06|4.94|5.01|4.65|4.41|4.3|4.27|4|4.03|4.07|4.07|4.1|4.01|4.12|4.22|4.19|4.42|4.5|4.46|4.51|4.34|4.33|4.36|4.29|4.63|4.9|4.91|4.88|4.73|4.6|5.05|5.1|5.05|5.3|5.35||5.25|5.52|5.52|5.53|5.53|5.72|5.83|5.83|6|6.12|6.3|6.02|6.3|6.25|6.07|
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP|5.4216|5.3929|5.412|5.6228|5.6515|5.3641|5.345|5.4599|5.7377|6.2741|6.3124|6.3603|6.3316|6.255|6.2645|6.0921|6.0059|6.1017|6.1017|5.8239|5.776|5.8335|5.6419|5.6611|5.8431|5.7664|5.5366|5.4695|5.4312|5.3929|5.4599|5.1821|5.2683|5.3162|5.3929|5.3929|5.6802|5.776|5.5749|5.4503|5.3067|5.2588|5.2683|4.9235|4.9618|5.1342|5.3833|5.3162|5.2779|5.2013|4.9427|4.8948|4.9714|4.9714|4.9427|4.9522|5.0193|5.0385||5.0097|4.9044|4.7415|4.7798|4.5308|4.4637|4.502|4.4446|4.3775|4.2147|4.1189|4.1668|4.1189|3.9082|3.7836|3.6304|3.6495|3.6591|3.5729|3.5825|3.458|3.4196|3.4101|3.2855|3.2185|3.1706|3.161||3.2185|3.1035|2.9683|2.9867|3.0602||3.097|3.0602|3.1245|3.0234|2.9407|2.9499|2.9407|2.8396|2.7845||2.7937|2.7845|2.7477|2.711|2.7569|2.7661|2.711|2.6834|2.7018|2.6467|2.6191|2.7294|2.7202|2.8029|2.858|3.2532|3.0602|3.1245|3.097|3.1153|3.0878|2.9315|2.904|2.8672|2.8305|2.8856|2.8856|2.9132|2.9775|3.0326|3.1797|3.2716|||3.1797|3.2256|3.0878|3.1521|3.0602|3.0326|3.051|3.097|3.1245|3.1705|3.2808|3.4645|3.391|3.3359|3.3083|3.3726|3.4462|3.3635|3.2991|3.2256|3.1337|3.1245|3.1429|3.1245|3.1797|3.2256|3.2899|3.3635|3.2164|3.1613|3.1613|2.9959|3.0326|2.9683|2.9407||3.0786|2.9775|2.9499|3.1797|3.0786|3.0234|2.9775|2.9867|2.9407|2.8948|3.0234|3.0234|3.0694|3.1429|3.3175|3.4462|3.5105|3.437|3.4186|3.391|3.3267|3.2348|3.2532|3.2164|3.2716|3.3451|3.2716|3.3267|3.3543|3.3451|3.2991|3.6116||3.7494|3.8046|3.8597|4.0803|4.1722|4.2549|4.5306|4.356||4.3376|4.1354|4.0435|4.0435|3.9608|4.0067|4.0067|4.0527|4.0711|4.1813|4.3468|4.4938|4.4662|4.503||4.6225|4.7327|4.9165|5.0268|4.9992|4.889|4.7695|4.4662|4.4387|4.3192|4.457|4.6316|4.6684|4.5673|4.4295|4.4846|4.3835|4.2916|4.4203|4.4387|4.503|4.6133
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP|0.63|0.635|0.63|0.64|0.669|0.661|0.64|0.62|0.629|0.626|0.65|0.66|0.64|0.64|0.638|0.65|0.66|0.65|0.64|0.67|0.689|0.697|0.697|0.684|0.67|0.682|0.711|0.74|0.76|0.771|0.785|0.806|0.84|0.821|0.829|0.74|0.726|0.74|0.719|0.72|0.73|0.72|0.73|0.739|0.731|0.756|0.777|0.77|0.796|0.815|0.82|0.848|0.83|0.87|0.91|0.93|0.966|0.969|0.97|0.98|1.01|0.99|0.947|0.938|1|0.55|0.64|1|1.09|1.21|1.19|1.23|1.28|1.29|1.35|1.35|1.35|1.37|1.36|1.39|1.36|1.36|1.35|1.34|1.37|1.37||1.34|1.35|1.35|1.36|1.4|1.38|1.38|1.38|1.35|1.29|1.3|1.32|1.32|1.32|1.3|||1.29|1.33|1.3|1.28|1.28|1.26|1.28|1.24|1.29|1.28|1.31|1.32||1.16|1.25|1.26|1.25|1.26|1.26|1.26|1.26|1.24|1.24|1.27|1.26|1.25|1.21|1.22|1.22|1.25|1.21|1.3|1.32|1.39|1.42|1.4|1.42|1.39|1.4|1.43|1.41|1.45||1.46|1.45|1.45|1.45|1.46|1.45|1.45|1.44|1.44|1.42|1.44|1.45|1.43|1.42|1.42|1.41|1.37|1.38|1.37|1.37|1.34|1.33|1.34|1.35|1.37|1.36|1.36|1.35|1.37|1.39|1.37|1.37|1.41|1.36|1.34|1.37|1.37|1.39|1.38||1.36|1.42|1.39|1.61|1.54|1.54|1.5|1.47|1.43|1.47|1.47|1.45|1.51|1.51||1.5|1.5|1.54|1.55|1.51|1.42|1.41|1.41|1.42|1.43|1.42|1.42||1.4|1.39|1.39|1.42|1.42|1.39|1.37|1.37|1.36|1.35|1.34|1.36|1.37|1.42|1.43|1.35|1.42|1.44|1.41|1.46|1.43|1.38|1.31|1.36|1.35|1.27|1.35|1.25|1.35|1.42|1.42|1.38||1.43|1.47|1.45|1.54
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP|1.1991|1.2032|1.2032|1.2126|1.2316|1.2411|1.1274|1.1084|1.1221|1.1653|1.2505|1.2794|1.2884|1.2884|1.3168|1.3832|1.44|1.4968|1.4874|1.5347|1.5442|1.5347|1.4874|1.4779|1.44|1.5253|1.4968|1.5158|1.4589|1.4495|1.4779|1.5063|1.4874|1.4874|1.4684|1.5537|1.6105|1.6011|1.5442|1.6674||1.7716|1.7337|1.7526|1.7621|1.7716|1.7621|1.8095|1.8|1.8758|1.9042||1.9233|1.9326|1.9326|1.9421|1.9326|1.9326|1.9705|1.9989|2.0283|1.9989|2.0368|1.9705|1.9516|1.9989||2.0653|1.9611|1.9516|2.1032|2.2168|2.3116|2.3874|2.5484|2.4253|2.4632|2.4158|2.3305|2.3542|2.5532|2.5863|2.5674|2.6147|2.4347|2.4063|2.4821|2.2926|2.2737|2.1884|2.2074|2.4821|2.5181|2.5389|2.6337|2.6432|2.6716|2.558|2.536|2.4442|2.4347|2.3589||2.2737|2.2074|2.0842|2.0449|2.0179|2.1695|2.1126|2.0084|1.98|1.9516|1.9421|1.8568|1.7526|1.5016|1.62|1.5063|1.5632|1.9232|1.8947|1.9232|2.1316|2.3021|2.3874|2.5768|2.5958|2.4632|2.3968|2.52|2.4537|2.4253|2.5389|2.4626|2.3968||2.3968|2.5579|2.5863|2.4537|2.2926|2.2642|2.3211|2.2074|2.16|1.9895|2.1695|2.7|2.6668|2.5389|2.5011|2.52|2.4632|2.2263|2.2832|2.1848|1.9551|1.6295|1.62|1.6626||1.5442|1.4684|1.5253|1.5821|1.5537|1.4968|1.3263|1.3689|1.2879||1.1842|1.0895|1.0895|1.26||1.2695|1.1937|1.0137|0.9947|0.9758|0.8763|0.8094|0.7731|0.765|0.7245|0.7556|0.7335|0.6896|0.7768|0.7579|0.7201|0.7105|0.692|0.6641|0.5883|0.5967||0.5985|0.5684|0.6016|0.6063|0.5514|0.5495|0.5495|0.5243|0.5053|0.4936|0.4983|0.5211|0.522|0.4936|0.4737|0.4832|0.4737|0.4743|0.4879|0.5022|0.5022|0.4833|0.4832|0.5211|0.5592|0.5589|0.5591|0.5505|0.5515|0.5589|0.5686|0.5684|0.5883|0.6632|0.6749|0.6853|0.6885|0.6651|0.6821|0.6821|0.6815|0.6641|0.6661|0.6775|0.6944|0.7389|0.7579|0.7683|0.8062|0.8432|0.8389|0.8479|0.8801
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP|434|441|437|432.51|432.34|433.25|433|432.55|429.05|429|430.99||428.37|418.2|410.01|416.3|426|432.01|399.5|397|394.99|394||392|394.03|391.22|395|395.1|395.01|395.1|394.02|396.66|398.25|398|396|395.12|397.7|397|380.05|379.7|386|395||||390|382.83|381|373|370.0002|368.0002|374.0002|377.9402|372.0002|363.6668|360.3735|336.0002|334.0002|334.0002|335.2668|334.0002|334.7402|335.3335|335.3535|335.3335|334.6668|335.3402|335.3735|335.3335|335.3335|337.9335|338.0002|336.7002|336.6668|338.2602|337.3268|334.6668|336.0002|335.3668|333.3335|335.6668|342.3335|344.3335|343.9668|344.0402|344.0002||346.6668|341.6668|342.3335||||346.6668|352.0002|346.6668|348.0002||346.1335|346.6668|351.3335|352.0002|351.6735|348.6668|348.0002|346.0668|351.6668|356.6735|352.8335|343.3335|338.6668|337.3335|337.2002||333.3668|335.3335|334.6668|336.0868|335.3335|336.6668|339.3335|336.6668|339.5002|339.3335|335.3335|338.0335|340.0002|333.3335|333.3335|338.1457|335.2972|329.6972|325.1517|321.2123|322.4244|321.1214|319.3941|320.0002|321.2123|320.0002|315.7881|318.182|316.3638|324.1881|330.0002|330.3032|326.0669|324.8487|325.4547|320.6366|316.9699|313.3335|313.3335|309.1214|310.3032|307.9456|306.0608|303.0305|304.8487|304.2487|303.0305|312.1214|306.0547|309.2608|300.0002|292.3214|289.6971|288.485|300.6062|296.9699|293.6365|293.9396|289.0911|286.0608|282.1214|301.2184|300.3032|300.6062|297.6062|293.9396|294.5456|309.0911|318.1881|333.3335|345.4548|346.0608|345.5214|357.576|356.6669|353.9396|348.4851|360.6063|370.9093|376.982|375.9093|371.2123|369.6972|389.6972|389.6972|392.7275|395.7699|398.7881|402.4245|404.8487|405.4548|409.6972|410.9093|411.7881|412.7215||403.6487|403.0912|399.9093|400.6063|397.576|398.7881|400.6063|400.0002|411.5154|413.9396|427.879|433.0306|427.879|436.3639|414.9518|422.7274|421.7678|420.2072|418.1819|416.7173|415.1516|416.7425|416.1617|416.6668|418.687|417.9294|417.1718|415.7577|417.1718|422.2223|422.9799|421.7274|413.0354|412.6263|416.6668|409.596|408.5859|416.1617|418.187|419.192|408.0809|407.0708
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP|7.68||7.75|7.75|7.75|7.7||7.77|7.77|7.72|7.72|7.8|7.86|7.84|7.5|7.36|7.41|7.58|7.58|7.33|7.3|7.35|7.32|7.16|7.15|7.25|7.4|7.41|7.37|7.25|7.32|7.2|7.11|7.2|7.06|7.1|7|6.88|6.72|6.69|6.72|6.72|6.76|6.75||6.8|6.8|6.8|6.87|6.98|6.9|7|7.07|7.1|7.12|7.12||7.2|7.1|7.07|7.05|7.04|7.3|7.3|7.3|7.11|7.11|7.2|7.14|7.15|7.15|7.15|7.21|7.25|7.02|7.06|6.9|6.98|7.02|7.12|7.17|7.17|7.36|7.27|7.2|7.65||7.8|7.09|6.71|6.68|6.69||6.7|6.7|6.6|6.6|6.65|6.62|6.65|6.7||||6.64|6.72|6.72|6.72|6.68|6.72|6.71|6.8|6.62|6.64|6.72|6.61|6.61|6.62|6.61|6.63|6.65|6.75|6.8|6.82|6.83|6.91|6.73|6.72|6.73|6.82|6.77|6.77|6.7|6.7|6.76|6.76|6.76|6.82|6.82|6.81|6.85|6.92|6.83|6.8|6.82|6.75|6.85|6.96|6.92|6.88|6.75|7|7.3|7.25|7.22|7.09|7.05|7.01|7.07|7|6.95|7.08|7.11|7.1|7.08|6.64|6.66|6.6|6.61|6.56|6.7|||6.52|6.6|6.53||6.54|6.55|6.52|6.52|6.8|6.8|6.8|6.61|6.7|6.52|6.55||6.42|6.6|6.8|6.75|6.78||6.78|6.72|6.68|6.8|6.67|6.5|6.89|6.9|6.9|6.81|6.77|6.68|6.75|6.7|6.92|6.28|6|5.68|5.65|5.63|||5.6|5.7|5.5|5.58|5.6|5.84|5.89|6|5.95|5.9|5.91|6|6.05|6|6.2|6.2|6.3|6.3|6.21|6|6.4|6.4|6.15|6.7|6.96|6.96|6.96|7|7.04|7.02|7.12|7.31|7.32|7.34|7.36
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP|1.91|1.95|1.95|1.9|1.93|1.94|2|2.17|2.14|2.17|2.27|2.52|2.71|2.74|2.76|2.76|2.86|2.87|2.85|2.9|2.92|2.93|2.88|2.8|2.84|2.74|2.69|2.76|2.79|2.78|2.78||2.72|2.8|2.8|2.78|2.78|2.7|2.81|2.84|2.79|2.77|2.73|2.72|2.76|2.75|2.71|2.71||2.86|2.9|2.96|2.95|2.94|2.94|2.85|2.9|2.92|2.9|2.89|2.92|2.79|2.78|2.75|2.73|2.75|2.89||2.86|2.92|2.96|2.97|2.99|3.05|3.09|3.12|3.09|3.24|3.33|3.35|3.33|3.26|3.19|3.11|3.07|3.13||3.1|3.02|3.1|3.03|3.1|3.13|3.16|3.18|3.26|3.15|3.2|3.12|3.14|3.15|||3.02||3.06|3.07|3.05|3.03|3.04|3.03|3.03|3.15|3.2|3.3|3.45|3.49|3.59|3.47|3.55|3.48|3.59|3.86|3.93|3.95|3.85|3.95|3.97|3.85|3.76|3.75|3.9|3.96|4.04|3.97|4.01|3.96|4|4.1|4.05|4.08|4.12|4.19|4.27|4.21|4.15|4.15|4.15|4.18|3.88|3.86|3.94|3.83|3.75||||3.63|3.6|3.7|3.86|3.94|3.85|3.89|3.96|3.93|4|4.05|4.01|4.01|3.91||3.98|3.98|4.01|||4.06|4.01|4.1|4.1|4.2|4.09|3.99|4.07|4|3.99|3.66|3.38|3.42|3.23|3.17|3.16|3.26|3.23|3.16|3.12|3.29|3.17|3.11|3.3|3.26|3.57|3.3|3.34|3.04|2.79|2.25|2.21|2.32|2.32|2.25|2.2|2.2|2.26|2.19|2.1|2.31|2.54|2.44|2.45|2.5|2.65|2.7|2.75|2.68|2.81|2.88|2.8|2.95|3.01|2.92|2.97|2.89|2.88||2.83|2.86|2.72|2.66|2.9|2.94|3.11|3.13|3.25|3.39|3.57|3.77|3.99|3.98|4|
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP|4.8284|4.4633|4.1895|4.1397|4.0558|3.9822|3.9249|3.9495|4.0231|4.1375|4.1866|3.6633|4.3092|4.2911|4.263|4.0979|4.1623|4.1221|4.106|4.2026|4.3555|4.5085|4.5085|4.4199|4.742|4.6132|4.742|4.6432|4.5272|4.5272|4.7345|4.4555|4.4475|4.7066|4.5802|4.5112|4.583|4.5193|4.4806|4.7403||4.8859|4.874|4.7783|4.7903|4.7265|4.9019|4.6707|4.7205|4.874|4.6548||4.3479|4.3798|4.2722|4.2084|4.2124|4.1925|4.1765|4.1447|3.7302|3.5309|3.5787|3.4911|3.4512|3.4193||3.4433|3.4034|3.3396|3.3476|3.3715|3.3478|3.4193|3.4319|3.4407|3.499|3.5708|3.427|3.4114|3.3237|3.3396|3.1564|2.981|3.1723|3.2081|3.1974|3.3317|3.3955|3.4832|3.4193|3.4951|3.5309|3.5548|3.5628|3.8856|3.8258|3.7461|3.6146|3.5628|3.3476|3.0686||3.1244|3.1085|3.0926|3.1045|3.0846|3.2559|3.248|3.1922|3.1045|2.973|3.0128|3.1603|3.0686|3.0049|3.0846|3.0527|3.1085|3.3954|3.4433|3.6226|3.8976|3.8737|3.8577|3.8179|3.7716|3.836|3.9629|4.0012|3.9813|3.8418|3.6744|3.6385|3.6744||3.523|3.6664|3.6345|3.6887|3.4472|3.4233|3.4274|3.4074|3.4393|3.3554|3.4034|3.5381|3.5086|3.5748|3.5389|3.6745|3.77|3.6345|3.6744|3.6864|3.5947|3.3476|3.5389|3.6664||3.6106|3.519|3.3795|3.3078|3.2775|3.2998|3.0686|2.9252|2.941||2.9806|3.0128|2.8375|2.7578||2.7498|2.6977|2.5866|2.4121|2.2772|2.2692|2.2296|2.2097|2.2454|2.2058|2.174|2.232|2.2717|2.236|2.2955|2.4465|2.4941|2.5101|2.5418|2.5021|2.3829||2.232|2.0991|2.0596|2.0912|2.0675|2.1188|2.178|2.2095|2.2174|2.2095|2.2608|2.3752|2.4147|2.466|2.4226|2.4581|2.4068|2.3752|2.3486|2.3752|2.3989|2.3752|2.3486|2.3674|2.3225|2.2911|2.346|2.3616|2.2989|2.2832|2.3068|2.3695|2.4012|2.4323|2.4951|2.5147|2.5492|2.3931|2.3538|2.2518|2.3068|2.2905|2.2518|2.3068|2.5156|2.5274|2.5234|2.4492|2.3908|2.4259|2.5317|2.4727|2.5741
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP|40.14|41.02|41.31|40.21|40.15|39.9|39.7|42.75|41.85|42.11|42.05||40.5|38.32|40.6|40.31|41.55|41.21|40.9|40.25|40.5|39.01||39.1|38.1|38.15|36.55|35.5|35.27|34.4|34.26|33.85|34.75|34.74|34.65|35.2|33.55|33.82|32.54|31.75|31.7|32.72||||29.16|28.8|28.5|28.51|28.5|28.52|28.6|28.25|28.51|28.52|28.62|27.6|28.44|28.52|28.7|28.62|28.5|28.5|28.5|28.51|28.41|29.4|29.5|29.8|30|29.99|30.03|29.81|30.4|30.55|30.71|30.25|30.49|30.06|29.5|30.23|30.7|30.2|29.9|29.57|29||29|29.15|29.09||||28.28|28.26|28.24|28.25||28.4|28.4|28.28|28.3|28.66|28.53|28.5|28.5|28.61|28.6|29.18|29.22|29.4|29.5|29.4||29.32|29.5|29.7|29.75|29.9|29.9|30.01|30.05|29.52|31.84|31.61|31.51|32.1|31|30.52|30.7|30.05|29.33|29.71|30.15|30.25|30.1|30.25|30.2|30.05|29.81|30|30.1|30.5|30.91|30.75|30.9|30.61|30.5|30.51|30.66|29.95|29.8|29.95|29.05|28.5|28.25|28.18|28.21|28.1|28.17|28.15|29.1|29.5|29.6|29.6|29.6|29.36|30.57|31|30.9|30.86|29.8|29.85|29.5|29.51|29.9|29.8|29.51|29.8|29.3|29.76|30.25|30.7|30.35|31.05|32.41|32.25|32.27|32.11|31.5|31.4|31.4|31.65|32|31.99|31.7|31.75|32.04|32.2|32.25|32.27|32.25|32.25|32.25|32.6|33|33.32|33.55|32||30.65|30.5|30.25|30.25|30.6|30.9|30.6|30.11|30.62|30.5|30.9|31.05|30.9|31.02|31.25|31.05|31.22|31|30.85|30.8|31.15|30.8|30.56|30.6|30.62|30.6|30.6|30.82|30.7|31.6|31.8|31.67|31.53|31.49|32.2|32.16|32.2|31.5|32.26|32.23|32.06|32.6
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP|5.2358|5.2358|5.7239|6.0877|5.8579|5.6474|5.7048|5.5708|5.8675|6.0111|6.0302|6.2504|5.6665|5.5325|5.4272|5.3124|5.5612|5.5517|5.5325|5.4464|5.2166|5.3124|5.2071|5.2166|5.1783|5.2166|5.1018|5.0731|4.9965|5.0922|4.9199|4.6328|4.5753|5.2166|5.4081|5.0731|5.3028|5.3124|5.2645|5.1879|5.0922|5.0443|5.1401|5.0635|4.9199|4.8721|5.0252|4.9008|4.7955|4.9582|4.6615|4.5849|4.5562|4.604|4.4222|4.4222|4.4605|4.4796||4.4988|4.738|4.5945|4.8242|4.3265|4.1159|4.1446|4.2212|4.1733|4.1159|3.9436|4.0489|4.0297|4.0202|3.9149|3.7904|3.6851|3.5511|3.3788|3.465|3.3406|3.197|3.1491|2.9481|2.8237|2.7375|2.527||2.5461|2.5365|2.5174|2.5652|2.6322||2.527|2.5557|2.728|2.8811|2.8715|2.862|2.862|2.594|2.527||2.5078|2.4791|2.5365|2.594|2.6035|2.6992|2.6227|2.5461|2.4695|2.3068|2.4025|2.527|2.5844|2.594|2.7184|2.8141|2.661|2.728|2.7375|2.7375|2.795|2.8141|2.728|2.5365|2.0867|2.0579|1.7995|1.9335|1.8952|1.9239|1.8952|1.9239|||2.0484|2.1345|2.0962|2.0962|2.0675|2.1537|2.3068|2.3451|2.4982|2.5748|2.7758|2.8811|2.8141|2.6897|2.7471|2.8237|2.7758|2.6801|2.661|2.661|2.393|2.3642|2.4217|2.4217|2.393|2.2972|2.2877|2.3834|2.2111|2.1632|2.1537|2.1249|2.0388|2.0292|2.0579||2.1632|2.0388|2.0197|2.0388|1.9909|1.9526|2.0484|1.9622|1.8569|1.8282|1.9814|1.9718|2.0771|2.1249|2.1632|2.1919|2.2685|2.3|2.28|2.29|2.33|2.33|2.2|2.22|2.31|2.35|2.27|2.3|2.27|2.3|2.23|2.37||2.4|2.43|2.53|2.77|2.81|2.86|3.02|3.06||2.97|2.79|2.71|2.69|2.66|2.97|2.95|2.93|3.05|3.12|3.21|3.3|3.27|3.42||3.53|3.63|3.73|3.55|3.5|3.43|3.34|3.04|3.05|3.1|3.13|3.28|3.38|3.3|3.16|3.21|3.11|3.01|3.13|3.4|3.49|3.63
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP|230.25|228.9|226.25|232.35|231.05|231.6|226.2|225.65|239.25|239.2||240.8|250.5|255|255.8|255.75|252.8|251.05|247.5|242|238|236.95|239.9|232.25|231.15|232.5|238|234.55|232.85|232.25|235.3|235.3|232.55|232.45|242.9|244.15|242.9|245.3|241.2|238|232.95|233.3|233.6||232.15|231|228.55|215.25|219.5|226.5|230|213|193|189.1|182.9|179.55|170.4|170.5|170.25|169.55|168|168|168|167.7|168.2|168.45|168.1|171.15|168.1|168.5|167.2|167|168.5|172|171.55|172.55|172.1|175.5|171.3|170|169.2|169.25|168.2|167.35|167|168.95||167.45|166.25|165.25|165|168.05|169.05|169.95|169.15|167.5|166||169.05|163.6|162.45|160.8||159.4|159||154.55|151.35||145.15|148.3|150.3|160|170.45|172.05|167|166.05|168.25|165.3|170.3|172.3|181|186.65|188.1|188.6||190.3|187.5|187.15|186.9|186.55|189.1|193.65|192.55|194.2|188.8|187.05|189.55|189.1|185.3|184.3|186.2|193.15|194|191.4|192.9|193.4|192.2|196.55|196.25|199|195.1|195||203.35|212|213.65|217|221.25|222.25|221.45|223.85|222.55|223.5|224.65|226.3|229.1|226|228.75|228.7|224.15|221.7|222.35|223.1|221.25|224.5|225.1|221.1|228.5|222.5|225|219.7|218.95|222.35|223.5|224.15|224.5|223.3|226|223.6|227.1|235.05|242|238.15|237|236.5|236.95|237.05|239|234.85|229.3|227.85|233.05|234.85|235.3|234.25|227.05|222.75|226.85|237.15||236.25|236|239.3|236.8|233.9|232.55|235|237.35||237.8|239|240|240.5|241.1|242.5|241|242.9|239.4|240.25|243.7|242.2|247|246.3||243.15|238.5|240.1|236.5|237.1|235.55|235.4|253.35|250.4|252.6|258|253.75|255.1|270|266|270.1|261
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP|18.9|18.85|18.7|18.75|18.75|18.85|18.7|18.85|19.25|19.15|19.1|18.95|19.15|18.9|18.85|18.8|18.9|19.1||19.45|19.2|19.15|18.85|18.75|18.5|18.15|17.6|17.5|17.45|17.05|17.1|17.2|17.2|17.2|17.35|17.5|17.65|17.85|18.25|18.3|18.3|18.3|18.25|18.25|18.25|18.35|18.4|||18.35|18.4|18.45|18.55|18.6|18.65|18.7|18.75|18.65|18.7|18.65|18.75|18.6|18.5|18.5|18.55|18.55|18.5|18.55|18.65|18.6|18.65|18.6|18.6|18.5|18.25|18.25|18.2|18.1|18.1|18.2|18.15|18.2|18.15|18.2|18.15|18.25||18.2|18.25|18.1|18.05|18.25|18.2|18.3|18.35|18.4|18.5|18.35|18.35|18.35|18.4|18.25|18.2|18.15||||18.1|18.25|18.25|18.3|18.45|18.45|18.3|18.25|18.2|18.05|18|18|18.6|18.85|19.05|19.25|19.6|19.55|19.5|19.3|19.05|19|19|||18.85|18.85|18.8|18.8|18.6|18.5|18.55|18.4|18.35|18.35|18.45|18.45|18.45|18.4|18.4|18.5|18.45|18.25|18.15|18.2|||||||||18.15|18.1|18|17.85|17.9|17.95|17.9|17.8|17.85|17.7|17.7||17.9|17.85|18.05|18.15|18|18.15|18.15|18.15|18.3|18.25|18.45|18.6|18.9|18.6|18.7|18.8|18.8|18.85|19|19.2|19.2|19.15|19.15|18.95|19|19.05|19.05|19|18.85|18.7|18.8|18.85|18.8|18.95|19.1|18.85|18.5|18.45|18.15|17.95|17.8|17.75|17.85|17.85|17.95|17.85|18|18.15|18|18|17.85|17.8|17.9|18.05|17.9|18.05|17.8|18.05|17.85||17.8|17.65|17.7|17.8|17.5|17.5|18.25|18.3|18.9|19|19.55|19.4|19.55|19.5|19.35|19.5|19.5|19.55|19.7|19.55
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP|0.75|0.74|0.76|0.76|0.75|0.76|0.76|0.74|0.76|0.76|0.79|0.8|0.81|0.82|0.81|0.82|0.82|0.83|0.84|0.84|0.86|0.86|0.86|0.86|0.85|0.85|0.87|0.86|0.89|0.89|0.91||0.9|0.92|0.92|0.92|0.92|0.92|0.9|0.94|0.94|0.94|0.96|0.97|0.97|0.97|0.97|0.98||0.97|0.98|0.97|0.98|0.98|0.97|0.97|1|0.97|0.97|0.98|0.98|0.98|0.98|0.97|0.99|1|1.02||0.98|1.01|1|0.99|1.02|1.03|0.9843|0.9843|0.9464|0.9464|0.9464|0.9464|0.9464|0.9464|0.9275|0.918|0.9086|0.918||0.937|0.8991|0.9086|0.9086|0.9086|0.918|0.918|0.9464|0.918|0.9275|0.9275|0.937|0.9464|0.9559|||0.9654||0.9464|0.9464|0.9559|0.9464|0.9275|0.9275|0.9275|0.9086|0.9275|0.937|0.9086|0.8518|0.8518|0.8802|0.9086|0.937|0.9559|0.9843|1.0127|0.9937|1.0505|1.06|1.0221|1.0695|1.0695|1.0789|1.0695|1.0789|1.06|1.0505|1.06|1.0789|1.0695|1.0789|1.06|1.0505|1.0695|1.0411|1.0695|1.0884|1.0127|1.0032|0.9654|0.9654|0.9559|0.9559|0.9559|0.9748|0.9843||||0.9748|0.9559|0.9748|0.9748|0.9654|0.9464|0.9559|0.937|0.9559|0.937|0.9275|0.918|0.9086|0.9086||0.8991|0.8991|0.918|||0.9275|0.918|0.918|0.9086|0.9086|0.9086|0.9275|0.8991|0.9086|0.8991|0.8518|0.9086|0.9086|0.8991|0.9086|0.937|0.9275|0.937|0.918|0.918|0.9275|0.9275|0.918|0.9086|0.937|0.8991|0.8896|0.8991|0.9275|0.9086|0.9275|0.937|0.9275|0.937|0.9464|0.937|0.937|0.9275|0.9464|0.9464|0.9275|0.9559|0.9748|0.9748|1.0221|1.06|1.0789|1.0695|1.06|1.0789|1.0695|1.0221|1.0411|1.0505|1.0411|1.0979|1.0979|1.0695||1.0505|1.06|1.0505|1.0789|1.0884|1.06|1.0695|1.0505|1.0789|1.0505|1.0695|1.0695|1.06|1.0979|1.0884|
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP|619.8387|623.5119|621.2988|626.2667|623.5762|615.2474|611.5743|620.7938|622.3916|624.4302||624.6781|629.0859|630.8582|624.4302|624.4302|620.0132|627.1207|616.1656|626.2667|625.679|624.4302|619.8387|620.0224|625.8903|625.3484|624.4302|624.3108|624.4302|629.0308|613.8699|615.3575|601.5742|596.891|596.8818|596.9828|594.127|585.6604|580.4446|595.0452|594.8157|592.3822|596.8818|592.2904|607.993|606.0646||610.757|615.6422||610.656|606.0646|601.464|619.8296|611.5743|608.2684|609.7377|592.2996|578.5162|592.2904|584.2646|592.2904|587.699|581.519|581.519|587.699|586.8358|578.5162|560.123|560.1414|578.5162|578.5621|578.5162|556.7346|556.7346|564.742|569.0854|556.4775|555.5592|551.8861|555.5592|538.0017|522.2715|500.4624|505.0355|516.1099||508.2862|520.7291|520.5614|503.9598|511.8767|500.4206|507.4902|511.0206|505.725|485.6019|483.8809|476.5112|472.2042|473.0691|473.6428||468.1178|465.0287|451.0573|467.7736|471.2951|463.3606|467.7736|463.9784|483.6602|485.4254|484.5428|484.5428|466.0084|460.7128|459.9185|459.8303|459.8303|454.5435|472.1865|467.7736|463.7225|436.8917|423.644|410.4051|419.231|419.2222|414.465|400.6966|399.9552|397.1751|408.6399|407.4926|411.2877|405.9922|410.4051|409.5225|406.1157|409.7255|406.8748|408.0309|419.231|417.8807|414.8534|419.1428|414.8181|406.6364|401.0055|401.5792|397.1751|400.1847|404.227|404.227|401.5792|405.9922|399.814|408.5517|410.0079|407.7573|406.5482|402.6295|415.7007|408.6399|401.5792|407.7485|401.5792|405.9922|398.0488|419.5223||419.231|414.8181|405.9922|405.9922|410.4051|410.4051|406.8748|415.7889|414.8181|405.9922|418.3484|404.3441|407.6633|404.259|402.5569|398.3015||404.259|404.4293|408.5144|401.2292|394.8972|393.6887|413.5953|405.442|389.7908|395.7483|382.1482|380.429|382.9822|388.8291|389.7908|382.9822|376.1737|387.2376|389.7908|374.4715|383.8333|378.7269|381.2801|374.4715|374.4715|373.6205|||370.7268|357.4501|340.0031|338.7265|325.9775|331.9179|327.7477|327.6626|332.0031|328.5136|329.3647|314.8965|314.0454|317.4497||319.1859|326.8541|325.1094|345.6202|347.2372|329.3647|330.4626|342.9819|346.5223|344.8287|336.1733|342.1308|346.9819|357.4501|||357.4501|360.0033|370.2162|382.9822
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP|3405|3380|3460|3420|3460|3440|3450|3430|3415|3645||3750|3840|3660|3490|3475|3580|3580|3560|3560|3650|3520|3525|3405|3270|3495|3680|3695|3680|3680|3705|3750|3885|3840|3730|3705|3585|3550|3515|4050|4050|4120|4050|4030|4100|4115|4190|4250|4200|4315|4495|4520|4550|4530|4520|4625|4795|4930|5020|5130|5290|5180|5280|5100|4950|4935||4985|5030|5090|5120|5090|5080|4970|4755|4755|4795|4880|4970|4980|5000|5140||5040|4995|4940||4970|4960|4925|5010|5020|5150|5160|5420|5560|5700|5730|5630|5490|5430|5410|5360|5500|5390|5050|5040|5030|4940|4925|4970|4825|4925|4900|4955|5040|5070|4840|4785|4915|4940|5080|4985|4990|5180|5100|5300|5530|5590||5600|5580|5700|5850|5940|6060|5930|5990|6040|5900|6000|5850|5980|6080|6240|6230|6220|6420|6430|6160|6220|6390|6340|6300|5970|||5860|5930|5930|6040|6090|6110|6170|6220|6150|6310|6040|6190|5990|5900|6430||6350|6550|6350|6220|6370|6760|6830|6900|7370|7130|7330|7130|7000|6840|6820|6700|7290|7400|7400|7330|7330|7210|7230|7320|7730|7650|7500|7370|7400|7810|7850|8310|8270|8240|8210|8200|8680|7150|7100|7230|7180|7050|7100|7220|7050|7020|6590|6470|6440|6340|6600|6880|7100|6800|5940|5810|6100|6320|6880|6850|6760|6840|6730|6720|6650|6960|6010|5700|5760|6020|6260|6460|6580|6780|7090|7710|7930|7300|7270
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP|3335|3320|3320|3290|3235|3190|3160|3160|3125|3185||3300|3300|3240|3225|3250|3325|3350|3225|3275|3300|3200|3100|2960|2930|3185|3420|3595|3595|3600|3600|3625|3635|3625|3605|3600|3600|3605|3680|3760|3825|3755|3740|3780|3870|3895|3910|3880|3895|3885|3885|3905|3895|3930|3930|3930|3865|3890|3900|3950||3925|3950|3935|3955|3955||3950|3960|3960|3995|3975|3950|3930|3870|3875|3875|3955|3965|3930|3925|3910||3870|3870|3890||3885|3890|3895|3900|3955|3955|4050|4055|4010|4070|4070|4020|4005|3970|3960|4135|4175|4280|4260|4255|4300|4370|4335|4445|4370|4320|4340|4400|4415|4370|4330|4195|4260|4230|4430|4630|4800|4780|4750|4685|4720|4610|4670|4630|4650|4490|4530|4490|4555|4550|4550|4605|4565|4715|4795|4720|4880|4855|4800|4800|4860|4780|4695|4755|4440|4350|4325|4245|4220||4180|4135|4175|4160|4230|4255|4250|4225|4165|4170|4100|4090|3995|3915|4100||4225|4230|4205|4315|4465|4535|4580|4355|4205|3860|4010|3990|3975|4015|3955|3905|4010|4070|4110|4080|4165|4090|3980|4035|4160|4160|4050|3965|4050|4220|4280|4315|4270|4220|4170|4075|4140|4030|4000|3970|4075|4130|4135|4145|4110|4195|4135|4150|4090|3980|4045|4080|4030|3920|3835|3715|3855|3855|4145|4130|4075|4025|4005|3980|3875|3975|3880|3825|3900|4125|4100|4210|4295|4260|4335|4400|4420|4470|
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP|100.5|100|99.9|103.5|103.5|98|91|98.2|103.5|105.83|103.4|101.94|104.85|101.942|112.621|114.563|116.505|116||115|121|123|121|120.5|118.5|122|117.5|128|130|132|130.5|127.5|134|129|128.5|141|138|138|146|157|156.5|159|161|160.5|160|158|158.5|||162|163.5|162.5|161.5|161.5|158.5|158.5|158|157.5|157.5|158|156|159|159|161|163|165|165|163.5|161.5|161.5|165|165|159.5|158.5|158|159|159|161|162|163.5|163.5|166.5|168.5|166|162|164.5||162.5|157|156|157.5|166.5|165.5|174|178|179.5|180|183.5|182|192|191.5|191|194|190.5||||193|193|188.5|190|197|196|193.5|188|186|181.5|181.5|177|181|177|178|185|193|191.5|193|198|198|197.5|193.5|||192.5|193|190|197|191.5|190|192.5|188|190|190|191|196.5|197.5|193|191|195|188|185|183|186|||||||||181.5|180.5|179.5|180.5|178|176|172.5|154.5|160.5|175.5|178||178|172.5|178|178.5|178|184|185.5|186|184.5|188.5|189.5|197|189.5|188|188.5|191|182|196.5|207|178.5|176.5|183|188|192|193.5|200|208|198|190|197.5|201|193|180.5|178|170|179|172|156.5|160|173.5|162|155|134.5|139|131|116|115.5|128|142|157.5|170|163|143|142|157.5|175|194|194.5|216||230|241.5|250|268.5|280.5|263|274.5|287.5|295|311|335|342|347|341|340|348|364.5|362|361|350
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP|4.8628|4.6721|4.6626|4.51|4.4909|4.51|4.51|4.5291|4.5291|4.6149|4.6149|4.5672|4.6816|4.8437|4.777|4.777|4.7865|5.1107|5.2633|5.3491|5.2919|5.2919|5.206|5.3014|5.2442|5.2346|5.1012|5.0535|5.0058|4.9295|4.8819||4.8342|4.8151|4.777|4.7865|4.7198|4.8342|4.8533|4.8819|4.9486|4.8628|4.9105|4.9009|4.8628|4.9391|4.7865|4.7674||4.7865|4.796|4.7007|4.6816|4.5672|4.5863|4.5863|4.5958|4.5767|4.4623|4.6721|4.7388|4.7293|4.5005|4.51|4.386|4.4909|4.6149||4.5195|4.5767|4.6244|4.634|4.6435|4.8628|4.796|4.8056|4.7007|4.8914|4.8246|4.8342|4.8151|4.8533|4.9009|4.9867|4.8819|4.8437||4.7579|4.5386|4.5577|4.5577|4.386|4.5291|4.5577|4.6244|4.6053|4.5767|4.5481|4.6149|4.6435|4.5291|||4.3384||4.4051|4.3384|4.4623|4.367|4.5577|4.3956|4.243|4.2335|3.9474|3.9665|3.9284|4.0047|4.1477|4.0523|4.1191|3.9188|4.0905|4.1572|4.2049|4.2907|4.2812|4.2812|4.3193|4.2907|4.243|4.243|4.3002|4.3002|4.4814|4.4528|4.5005|4.51|4.2621|4.2812|4.3479|4.4242|4.5481|4.5481|4.5195|4.2144|4.1572|4.1858|4.0619|4.0333|3.976|3.8807|4.0237|4.0714|3.957||||3.8902|3.833|3.8712|3.8521|3.8902|3.9284|3.8235|3.957|3.8807|3.9379|3.9093|3.8998|3.9093|3.7663||3.7949|3.6328|3.6042|||3.5851|3.5279|3.4421|3.423|3.566|3.6709|3.6709|3.7186|3.7091|3.7186|3.7758|3.7377|3.7186|3.6709|3.5088|3.2514|3.1751|3.1084|3.0893|3.0416|3.156|3.137|3.1179|3.156|3.0702|3.0416|3.1084|3.0321|2.9749|2.8891|2.8795|2.9081|2.8795|2.8509|2.8414|2.87|2.8891|2.87|2.8128|2.7842|2.9081|2.9653|2.9463|3.0512|2.9844|3.0416|2.9367|2.9749|2.8986|2.9177|2.9177|2.8891|2.8605|2.8128|2.8605|3.0893|3.1751|3.1656||3.1084|3.0798|3.0226|3.0512|3.1179|3.1751|3.2133|3.2419|3.2609|3.3944|3.3849|3.4516|3.5279|3.4898|3.5374|
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP|0.97|0.97|0.97|0.97|0.97|0.97|0.97|0.97|0.92|1|1.02|1.05|1.05|1.06|1.06|1.06|1.08|1.08|1.07|1.06|1.13|1.13|1.06|1.05|1.04|1.04|1.05|1.05|1.04|1|0.91||0.89|0.87|0.82|0.85|0.92|0.95|0.9|1.02|1.12|1.12|1.12|1.12|1.12|1.1|1.11|1.11||1.14|1.15|1.11|1.05|1.05|1.06|1.05|1.05|1.05|1.04|1.06|1.01|1.01|1|1|1.01|1.03|1.01||1.03|1.06|1.1|1.13|1.12|1.13|1.16|1.17|1.17|1.11|1.11|1.14|1.16|1.16|1.21|1.24|1.15|1.17||1.15|1.2|1.18|1.18|1.18|1.2|1.16|1.18|1.13|1.12|1.11|1|1.09|1.07|||1.04||1.1|1.11|1.13|1.1|1.1|1.12|1.11|1.08|1.03|1.12|1.13|1.14|1.2|1.21|1.21|1.21|1.22|1.23|1.23|1.21|1.21|1.28|1.3|1.25|1.25|1.24|1.29|1.28|1.27|1.26|1.25|1.27|1.3|1.32|1.33|1.33|1.35|1.32|1.3|1.34|1.38|1.37|1.37|1.28|1.25|1.34|1.3|1.29|1.36||||1.4|1.39|1.28|1.27|1.27|1.23|1.22|1.27|1.35|1.35|1.32|1.28|1.16|1.1||1.16|1.16|1.22|||1.13|1.12|1.08|1.1|1.03|1.04|0.96|0.97|0.96|0.94|0.91|0.93|0.94|0.95|0.96|1.02|0.87|0.8|1.05|1.1|1.1|1.12|1.08|1.22|1.52|1.11|0.85|0.8|0.78|0.88|0.89|0.92|1.01|1.1|1.05|1.06|1.15|1.15|1.11|1.11|1.13|1|1|1.02|1|1.18|1.16|1.19|1.18|1.14|1.16|1.15|1.22|1.23|1.21|1.24|1.35|1.28||1.2|1.45|1.63|1.42|1.6|1.7|1.72|1.65|1.79|1.86|1.9|1.97|2.27|2.44|2.42|
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP|8240|7900|7670|7740|7750|7740|7750|7730|7890|8020|8180|8040|7480|7160|6900|6860|6970|6960|6900|7050|7150|7150|7010|6510|6600|7010|7110|6970|7400|7600|7750|7530|7760|7400|7890|7770|7760|7930|8190|8600|8590|8560|8500|8500|8360|8320|8210|8250|8190|8190|8480|8700|8940|8860|9020|9190|8940|8810|8800|8870||8900|8940|8840|8870|8910||8810|8770|8790|8820|8770|8800|8790|8720|8740|8990|8690|8780|8800|8750|8810||8690|8870|8770||8690|8550|8560|8500|8500|8980|9130|9150|9150|9200|9340|9230|9400|9420|9530|9650|9640|9860|9790|9800|9830|9940|9910|9740|9650|9500|9370|9460|9390|9300|9150|8910|9160|9060|9000|9430|9580|9400|10100|9670|9550|9810||9900|10210|10280|10170|10110|10200|10610|10600|10260|10020|9820|9700|9550|9420|9380|9120|8930|9040|9050|8880|8970|8970|8750|8830|8450|8880||8370|7830|7690|7670|7700|7610|7430|7480|7320|7100|6890|6760|6640|6470|6590||6400|6250|6570|6650|6760|6810|6630|6600|6700|6720|6870|7070|7150|7130|7150|7210|7140|7330|7500|7570|7660|7360|7460|7500|7480|7370|7300|7120|7220|7350|7510|7430|7330|7110|7070|6800|6870|6820|6720|6660|6600|6600|6610|6760|6730|6850|6710|6720|6820|6800|7450|7330|5810|5540|5330|5480|5810|5800|6050|6050|5950|5980|6030||5900|5960|5780|5700|6000|6680|6620|6780|6920|6910|7100|7280|6910|6830|
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP|1.993|1.95|1.931|1.94|1.952|1.927|1.915|1.941|1.951|1.96|1.97|1.982|1.951|1.975|1.985|1.985|1.994|1.95|1.93|1.94|2|2.01|1.99|1.99|1.99|2|2.05|||2.09|2.08|2.06|2.03|2.06|2.07|2.03|1.99|2|2.07|2.09|2.1||||||2.02|2.02|2.05|2.06|2.1|2.1|2.15|2.14|2.17|2.18|2.19|2.13|2.08|2.1|2.14|2.08|2.09|1.995|1.99|1.976|1.89|1.88|1.867|1.85|1.823|1.84|1.841|1.804|1.86|1.9|1.926|1.95|1.965|1.931|1.97|1.943|1.901||1.92|1.94|1.98|2.03|2.02|2|||||2.02|2.01|||1.98|1.99|2.02|1.932|1.902|1.922|1.951|1.922|1.871|1.81|1.801|1.85|1.78|1.75|1.772|1.66|1.676|1.68|1.59|1.57|1.53|1.61|1.73|1.72|1.94|1.98|1.95|1.99|2.05|2.05|2.07|2.04|2.01|2.04|2.04|1.96|1.97|2|2.03|2.1|2.15|2.16|2.1|2.08|2.12|2.15|2.14|2.19|2.22|1.97|2|2.04|2.11|2.19|2.26||2.23|2.19|2.23|2.19|1.989|1.98|2.03|1.96|1.935|1.86|1.91|1.98|2.07||2.123|1.971|2.036|1.96||1.95|1.96|1.98|1.96|1.93|2.07|2.06|1.97|1.89|1.95|2.01|1.89|1.8|1.694|1.78|1.832|1.8|1.72|1.73|1.703|1.7|1.69|1.73|1.72|1.7|1.65|1.683|1.62|1.61|1.612|1.55|1.511|1.489|1.468|1.42|1.392|1.378|1.39|1.4|1.41|1.425|1.421|1.45|1.455|1.461|1.468|1.447|1.382|1.415|1.398|1.364|1.37|1.361|1.375|1.35|1.326|1.322|1.328|1.34|1.34||1.338|1.302|1.28|1.284|1.33|1.324|1.321|1.319|1.32|1.32|1.334|1.325|1.286|1.27|1.361|1.425|1.458|1.465
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP|12|12.4|14|15|16|17.4|16.8|16|15.8|15.8|15.8|18.8|19.6|20.4|21.2|20.4|20.2|21|19.4|18.8|18|18.4|19.6|20.8|20.4|20.6|20.8|20.8|20.6|23.4|25.2|25.4|26.2|26.2|27.6|28.2|29.2|29.2|29.4|30|30.4|29.8|29.8|29.4|29|29|29.8|31.4|33|32.6|32.6|32|31.4|30.8|30.4|30.2|30.4|30.6||32.2|29.8|29.4|28.4|27.8|29.8|29.4|28.8|28.8|29.6|28.2|28.2|28.2|28.2|27.4|26.4|25|29|30.2|31.8|30.8|30.2|29.6|28.8|28.8|29|29.8||30.2|31.4217|29.6868|29.6868|31.8072||31.2289|32|32.5783|34.506|35.2771|35.0844|33.735|32.9639|30.4578||29.1085|29.6868|30.2651|35.6627|39.3253|38.9398|40.6747|50.8916|51.6627|46.0723|43.7591|46.6506|49.1567|50.1205|47.6145|43.7591|52.241|59.7591|64.9639|69.2049|69.9759|67.6627|66.3133|64.5784|64.1928|58.2169|59.7591|62.0723|58.7952|57.4458|56.2892|58.7952|||50.5061|49.735|45.6868|46.4579|45.3012|46.8434|47.2289|51.2771|53.5904|54.747|57.6386|62.6506|65.735|70.747|70.747|71.1326|72.0964|69.7832|70.747|72.8675|74.0241|64|65.3494|65.3494|64.9639|62.6506|63.4217|65.1567|59.5663|55.3253|56.2892|54.5542|53.0121|53.9759|54.1687||58.0241|60.3374|59.7591|64.3856|64.5784|62.8434|62.0723|58.4097|58.6024|58.7952|60.3374|55.9036|58.988|60.7229|64.9639|66.1205|68.0482|65.9277|64.3856|69.0121|67.6627|64.9639|63.0362|64.5784|67.0844|60.3374|59.3735|61.8796|63.8073|61.6868|57.6386|62.8434||68.0482|67.8555|70.9398|84.8193|87.7109|91.5663|97.5422|90.7952||87.1326|83.0844|83.0844|81.5422|81.3494|87.7109|90.988|92.3374|94.0723|109.6868|106.7952|109.494|111.0362|108.5302||110.6507|112.7711|115.4699|119.1326|117.976|119.9037|119.3254|108.9157|107.7591|111.0362|112.3856|114.6989|118.7471|121.4459|122.2169|127.4218|128.9639|127.4218|136.2892|136.2892|136.8676|143.8073
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP|631|619|615|613|583|593|588|600|598|598|596|582|572|552|563|569|550|535||538|519|521|541|559|575|605|639|607|625|633|632|648|640|661|645|638|625|633|648|661|660|650|605|590|595|604|602|||644|645|631|632|620|610|622|601|594|590|603|595|596|597|592|594|610|596|575|547|533|538|530|498|489|475|467|458|457|460|474|468.5|473|470|470|466.5|455||452.5|431.5|429.5|430|445|443|462.5|469|470.5|473|475|480|492.5|488.5|481|475.5|468||||473.5|471.5|468|468|445.5|432.5|415.5|414|404|405.5|404|396.5|400|393.5|387|397.5|404.5|400.5|398|401|402|399|403|||406|398|390|394|388.5|378|369|372.5|404|391.5|392.5|396.5|401|410|403.5|405|388|378.5|372.5|377|||||||||383|379|379.5|377|378.5|382.5|372|360.5|365|373.5|376||376.5|369|377|365.5|359|357|368|370.5|380|389.5|394.5|394|388.5|384|380|386.5|388.5|379|388.5|408|395.5|385|375|376|375|376|377|377|375|380|379.5|385.5|378|371|379|382|373|377|373|370|373|368.5|361.5|347|349|341|316.5|311.5|322|323|299|327.5|363.5|368|361.5|384|373|374|401.5||408|401.5|395.5|387.5|375|360|368|360|366|369.5|383|373|376|383.5|388|393.5|397|378.5|388.5|388.5
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP|4841.1587|4766.5376|4702.9717|4611.2153|4606.2407|4836.5527|4726.0029|4707.5776|4744.52|4638.4844||4652.3027|4698.3652|5068.707|5297.1768|5297.1768|5362.5854|5306.3892|5361.6641|5390.2227|5435.3638|5308.416|5344.1602|5444.5762|5453.7886|5530.0684|5453.9731|5654.6211|5711.7383|5709.4351|5656.4634|5535.3193|5573.7354|5444.6685|5435.3638|5435.3638|5482.3477|5361.6641|5324.814|5453.9731|5435.3638|5380.0889|5343.2393|5260.3267|5252.0356|5251.1143||5338.6328|5232.5972||5071.4707|5297.1768|5251.1143|5251.1143|5343.2393|5218.8706|5214.2642|5195.8394|5067.7856|4995.0073|4956.3149|4930.0591|4854.9775|4870.8232|4870.8232|4698.3652|4653.2241|4606.2407|4606.2407|4487.2153|4514.1157|4359.5303|4247.1577|4162.2993|4162.2993|4259.9839|4341.4443|4389.0977|4501.9873|4456.9673|4417.0439|4332.9502|4246.7329|4202.9873|4204.686|4166.7163||4289.4595|4247.1577|4315.1123|4247.1577|4085.7656|4162.1294|4161.3652|4162.2144|4119.7432|3953.3394|3889.5469|3801.2061|3796.959|3788.4646|3661.1348||3703.5215|3703.5215|3576.1067|3703.5215|3652.4707|3610.084|3610.084|3397.7261|3397.7261|3397.7261|3397.7261|3397.7261|3304.2886|3321.2773|3355.2546|3397.7261|3397.7261|3397.7261|3333.1694|3397.7261|3482.6692|3410.4675|3312.783|3270.3115|3189.6155|3172.6267|3087.6836|2974.7092|2973.0103|2989.999|2939.0332|2973.0103|2999.3428|3002.7405|2998.4934|2998.4934|3006.9875|3056.1697|3023.9763|3083.4365|3024.8257|3012.0842|3057.104|2991.1882|3033.3201|2970.2922|2973.0103|3057.9536|3069.8455|3057.9536|3019.729|3015.4819|2988.3|2892.3145|2888.0671|2846.4451|2844.8311|2845.5957|2832.8542|2887.2178|2803.124|2760.6526|2752.0732|2760.6526|2718.1809|2658.7207|2635.2041|2643.3538||2640.061|2634.2163|2660.5583|2637.4268|2614.9536|2619.3989|2514.8533|2481.5964|2437.4734|2444.8821|2510.7373|2428.4182|2448.751|2461.3459|2351.4497|2337.8669||2341.9829|2296.7073|2263.7795|2222.6201|2292.5913|2322.2263|2329.635|2355.1541|2436.6501|2437.4734|2436.7324|2431.7109|2431.4639|2460.605|2440.7661|2438.9551|2469.5779|2429.2415|2469.5779|2461.3459|2444.8821|2403.7224|2428.4182|2375.7339|2383.8835|2400.4297|||2428.4182|2388.0818|2387.3408|2395.4905|2443.2356|2403.7224|2392.033|2469.5779|2481.2671|2469.5779|2465.2971|2453.114|2461.3459|2490.1577||2547.2048|2497.4016|2470.4834|2346.0989|2444.8821|2387.2585|2428.4182|2481.1848|2593.0566|2676.1992|2700.0718|2708.2214|2798.0317|2774.1589|||2777.4519|2708.3037|2708.3037|2700.0718
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP|0.35|0.35|0.345|0.315|0.305|0.3|0.3|0.31|0.315|0.32|0.335|0.33|0.335|0.34|0.36|0.355|0.385|0.39|0.39|0.39|0.38|0.38|0.375|0.365|0.365|0.35|0.35|0.365|0.355|0.34|0.365||0.385|0.39|0.385|0.375|0.37|0.365|0.37|0.36|0.365|0.365|0.35|0.35|0.33|0.33|0.29|0.365||0.375|0.385|0.385|0.385|0.375|0.375|0.38|0.385|0.39|0.38|0.37|0.36|0.345|0.345|0.32|0.32|0.34|0.33||0.35|0.375|0.385|0.395|0.41|0.425|0.43|0.435|0.45|0.47|0.475|0.475|0.48|0.485|0.49|0.495|0.48|0.48||0.475|0.49|0.49|0.49|0.485|0.49|0.5|0.52|0.52|0.53|0.53|0.54|0.56|0.56|||0.53||0.495|0.48|0.47|0.47|0.465|0.495|0.5|0.52|0.53|0.55|0.57|0.58|0.57|0.55|0.58|0.56|0.6|0.6|0.61|0.59|0.62|0.61|0.67|0.66|0.66|0.64|0.65|0.63|0.67|0.66|0.69|0.69|0.76|0.78|0.77|0.82|0.85|0.84|0.86|0.87|0.87|0.84|0.89|0.91|0.82|0.8|0.83|0.78|0.69||||0.65|0.65|0.67|0.66|0.67|0.67|0.66|0.66|0.6|0.59|0.64|0.66|0.65|0.61||0.61|0.59|0.62|||0.65|0.68|0.66|0.7|0.73|0.71|0.69|0.72|0.78|0.73|0.62|0.6|0.61|0.56|0.53|0.52|0.53|0.52|0.54|0.52|0.55|0.55|0.55|0.55|0.58|0.59|0.59|0.6|0.61|0.6|0.58|0.58|0.59|0.57|0.56|0.54|0.54|0.54|0.53|0.51|0.5|0.53|0.53|0.5|0.52|0.59|0.58|0.66|0.65|0.64|0.65|0.65|0.63|0.64|0.69|0.7|0.68|0.71||0.66|0.62|0.65|0.68|0.69|0.67|0.69|0.68|0.69|0.72|0.72|0.71|0.72|0.72|0.72|
10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.151|0.2534|0.62|0.64|0.64|0.6501|0.65|0.66|0.6557|0.744|0.8001|0.82|0.82|0.64|0.7502|0.78|0.7|0.8|0.8|0.8|0.8201|0.86||0.8|0.8363|0.8131|0.8|0.82|0.82|0.89|0.916|0.8801|0.88|0.93|0.9311|0.89|0.885|0.851|0.8523|0.8425|0.836|0.8306|0.8054|0.8|0.7681|0.801|0.8938||0.9301|0.9126|0.851|0.8|0.7154|0.7102|0.7518|0.74|0.6666||0.65|0.67|0.6501|0.6821||0.65|0.682|0.6302|0.7201|0.8122|0.8301|0.7598|0.729|0.8075|0.7301|0.9|0.52|0.52|0.5047|0.59|0.5151|0.47|0.38|0.355|0.3515|0.35||0.3626|0.3663|0.3687|0.395|0.37|0.37|0.388|0.355|0.345|0.34|0.3036|0.34|0.3636|0.3636|0.3646|0.32|0.42|0.4201|0.435|0.4384|0.4211|0.4203|0.42|0.445|0.44|0.4415|0.4717|0.47|0.46|0.46|0.51|0.5035|0.509|0.5201|0.5101|0.52|0.56|0.52|0.51|0.55|0.6474|0.6211|0.62|0.62|0.65|0.715|0.75|0.79|0.81|0.81|0.83|0.8501|0.8501
10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.015|0.015||||||||||||||||0.005|0.01|0.01|0.015|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.015|0.02||0.02|0.02|0.02|0.02|0.015||0.02|0.02|0.02|0.02|0.02|0.02|0.015|0.015|0.015|0.015|0.015|0.015|0.015|0.02|0.02|0.02|0.015|0.02||0.02|0.015|0.015|0.015|0.02|0.02|0.02|0.02|0.015||0.015|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.025|0.025|0.025|0.025|0.025|0.025|0.025||0.025|0.025|0.025|0.025
10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP|1.59|1.55|1.6|1.6|1.64|1.59|1.56|1.6|1.56|1.56|1.58|1.55|1.57|1.57|1.62|1.62|1.64|1.7|1.73|1.8|1.76|1.78|1.81|1.81|1.8|1.76|1.73|1.78|1.77|1.74|1.71||1.69|1.7|1.73|1.67|1.66|1.65|1.71|1.72|1.68|1.7|1.72|1.75|1.7|1.71|1.68|1.63||1.7|1.67|1.65|1.66|1.67|1.69|1.62|1.58|1.53|1.6|1.7|1.73|1.71|1.71|1.68|1.76|1.76|1.77||1.76|1.78|1.76|1.77|1.75|1.78|1.68|1.67|1.61|1.64|1.64|1.61|1.6|1.66|1.65|1.61|1.61|1.65||1.6|1.59|1.55|1.6|1.61|1.61|1.62|1.68|1.66|1.65|1.58|1.62|1.6|1.68|||1.58||1.51|1.62|1.7|1.89|1.9|1.85|1.92|1.91|1.76|1.72|1.74|1.7|1.64|1.67|1.71|1.65|1.74|1.75|1.85|1.85|1.88|1.93|1.86|1.85|1.78|1.81|1.81|1.89|1.83|1.85|1.88|1.83|1.8|1.78|1.8|1.85|1.92|1.96|2.07|2.04|1.86|1.78|1.75|1.66|1.56|1.51|1.51|1.5|1.48||||1.52|1.48|1.55|1.51|1.56|1.51|1.48|1.52|1.51|1.45|1.45|1.47|1.4|1.35||1.38|1.4|1.39|||1.39|1.43|1.43|1.44|1.43|1.43|1.48|1.48|1.45|1.47|1.46|1.46|1.45|1.44|1.46|1.44|1.48|1.41|1.43|1.43|1.43|1.49|1.44|1.48|1.46|1.5|1.52|1.52|1.52|1.52|1.52|1.47|1.49|1.47|1.49|1.42|1.45|1.45|1.47|1.48|1.44|1.41|1.42|1.36|1.4|1.52|1.43|1.44|1.49|1.49|1.48|1.5|1.51|1.48|1.491|1.5195|1.51|1.453||1.4435|1.4625|1.491|1.491|1.4435|1.396|1.377|1.4435|1.491|1.5195|1.472|1.4435|1.434|1.377|1.5005|
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP|2.53|2.5|2.5|2.38|2.53|2.54|2.55|2.55|2.55|2.49|2.55|2.53|2.53|2.56|2.57|2.68|2.45|2.71|2.74|2.7|3.03|3.14|3.12|3.15|3.17|2.73|2.53|2.84|2.89|2.71|2.6||2.45|2.2|1.84|1.6|1.62|1.67|1.62|1.76|1.78|1.74|1.58|1.62|1.64|1.66|1.84|2.03||2.28|2.49|2.59|2.6|2.66|2.66|2.67|2.91|2.98|2.99|3.05|3.05|3.18|3.14|3.25|3.32|3.15|3.18||3.23|3.24|3.3|3.43|3.48|3.5|3.55|3.53|3.53|3.42|3.51|3.52|3.5|3.54|3.53|3.47|3.45|3.33||3.36|3.35|3.36|3.6|3.51|3.64|3.63|3.71|4.1|4.13|4.21|4.1|4.16|4.23|||4.5||4.56|4.3|4.25|4.3|4.22|4.55|4.48|4.4|4.24|4.2|3.87|4|3.86|3.95|3.98|3.84|4.08|4.17|4.54|5.02|5.16|5.28|5.28|5.18|5.23|5.29|5.02|5.26|5.45|5.9|5.9|6.62|6.64|7.11|7.23|7.57|7.56|7.1|7.65|7.46|7.65|7.44|7.78|7.8|7.82|7.74|7.7|7.46|7.28||||7.24|6.89|7.11|7.07|7.26|7.48|7.48|7.5|7.48|7.6|7.67|7.51|7.73|7.57||7.08|6.86|6.65|||6.92|7.01|6.95|6.77|6.67|6.47|6.67|6.6|6.3|6.25|6.1|6.1|6.06|6.2|6.05|5.87|5.72|5.61|5.36|5.3|5.81|5.92|6.04|6.24|6.08|6.02|6.07|5.77|5.9|5.81|5.98|6.01|6.2|5.99|5.56|6.5|6.59|6.69|6.38|6.68|6.88|6.78|6.84|6.88|6.96|6.65|7.08|7.1|7.11|7.39|7.37|5.57|7.63|7.59|7.37|7.57|7.5|7.41||7.44|7.47|7.61|7.6|7.54|7.65|7.64|7.53|7.66|7.68|7.63|7.62|7.8|7.68|7.85|
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP|5.4956|5.3883|5.4296|5.4708|5.6111|5.4956|5.3883|5.4296|5.4626|5.6936|5.7596|5.7679|6.2465|6.4693|6.4445|6.3785|6.4858|6.3455|6.395|6.0484|5.9989|6.0154|5.8751|5.9824|6.1144|5.9577|5.8339|5.8256|5.8009|5.7679|5.6936|5.5863|5.6276|5.8999|5.7349|5.6441|5.8421|5.7844|5.5781|5.6358|5.6193|5.6193|5.5286|5.2893|5.2068|5.149|5.4791|5.4791|5.4708|5.5616|5.4956|5.3883|5.3718|5.3635|5.281|5.2645|5.4791|5.5368||5.4213|5.3966|5.2975|5.314|5.1985|5.1985|5.149|5.2315|5.2068|5.116|5.017|5.0252|5.0747|5.0582|4.8107|4.6869|4.6457|4.4971|4.3651|4.3156|4.2743|4.2908|4.2331|4.0845|4.0185|4.002|4.0268||4.002|3.8535|3.7462|3.7545|3.7957||3.804|3.8865|4.0598|4.0763|3.9443|3.8205|3.771|3.606|3.5647||3.5564|3.5152|3.5647|3.5895|3.606|3.5729|3.3171|3.6637|3.7462|3.5977|3.5812|3.8865|3.8287|3.9278|3.8122|4.1258|3.8287|3.8618|3.87|4.0763|3.9278|3.6637|3.5812|3.5977|3.5564|3.5729|3.5977|3.6802|3.6802|3.7132|3.804|3.7627|||3.8122|3.7545|3.7957|3.738|3.7545|3.5977|3.606|3.6637|3.6472|3.6307|3.7132|3.8865|3.87|3.87|3.87|4.0185|4.1093|3.9855|3.9608|3.8948|3.837|3.771|3.8948|3.7545|3.804|3.8865|3.9443|3.9278|3.7627|3.7462|3.9525|3.6225|3.6307|3.5399|3.5317||3.7297|3.7215|3.7792|3.8618|3.8122|3.7297|3.8453|3.771|3.7132|3.6967|3.8618|3.7462|3.8453|3.969|4.1588|4.2083|4.3073|4.2413|4.2248|4.3734|4.2908|4.2166|4.2496|4.2166|4.2991|4.2661|4.0928|4.2661|4.3569|4.3078|4.2597|4.4361||4.4361|4.2516|4.4281|4.757|4.741|4.8132|5.2143|5.1501||5.0619|5.0538|4.9656|4.8132|4.8372|5.0137|5.0458|5.0538|4.9977|5.1822|5.2544|5.1742|5.2383|5.4068||5.4549|5.6154|5.7197|5.7437|5.6956|5.7999|5.5672|5.2785|5.1982|5.118|5.1341|5.102|5.3747|5.479|5.3747|5.3667|5.3025|5.3266|5.102|5.0779|5.118|5.504
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP|0.36|0.37|0.37|0.37|0.37|0.36|0.36|0.36|0.365|0.36|0.36|0.36|0.36|0.36|0.365|0.365|0.365|0.375|0.375|0.37|0.385|0.38|0.375|0.37|0.37|0.37|0.365|0.36|0.36||0.37|0.36|0.35|0.345|0.35|0.35|0.355|0.355|0.35|0.35|0.35|0.345|0.345||0.35|0.35|0.355|0.355|0.36|0.36|0.36|0.365|0.37|0.37|0.37|0.37|0.37|0.375|0.375|0.38|0.38||0.385|0.385|0.385|0.385|0.385|0.38|0.385|0.39|0.4|0.41|0.415|0.39|0.385|0.385|0.38|0.385|0.385|0.395|0.37|0.37|0.385||0.39|0.38||0.375|0.385|0.385|0.385|||0.39|0.39|0.395|0.4|0.4|0.405|0.405|0.415|0.415|0.4|0.395|0.395|0.395|0.395|0.39|0.395|0.395|0.395|0.4|0.415|0.405|0.41|0.385|0.385|0.375|0.355|0.355|0.35|0.365|0.365|0.36|0.365|0.38|0.38|0.385|0.38|0.39|0.4|0.405|0.405|0.405|0.4|0.415|0.43|0.43|0.425|0.42|0.42|0.43|0.43|0.44|0.445|0.445||0.455|0.45||0.45|0.45|0.455|0.455|0.45|||0.45|0.45|0.455|0.46|0.445|0.445|0.445|0.45|0.455|0.465|0.47|0.46|0.465|0.475||0.48|0.485|0.48|0.495||0.47|0.45|0.445|0.44|0.44|0.435|0.435|0.44|0.455|0.455|0.445|0.445|0.445|0.45|0.455|0.455|0.455|0.46|0.465||0.48|0.48|0.46|0.465|0.47||0.485|0.5|0.515|0.52|0.525|0.5|0.51|0.5|0.495|0.49|0.49|0.53|0.53|0.555|0.53|0.53|0.485|0.485||0.49|0.49|0.505|0.525|0.475|0.48|0.45|0.445|0.46||0.485|0.475|0.475|0.47|0.475|0.47|0.48|0.49|0.495|0.475|0.48|0.47|0.48|0.49|0.49||0.49|0.49|0.5|0.485
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP|0.23|0.22|0.248|0.247|0.236|0.242|0.275|0.26|0.26|0.3|0.31|0.3|0.305|0.315|0.32|0.31|0.315|0.37|0.37|0.36|0.29|0.24|0.24|0.236|0.23|0.22|0.209|0.221|0.219|0.221|0.217||0.214|0.213|0.211|0.211|0.21|0.21|0.21|0.212|0.219|0.213|0.212|0.21|0.245|0.24|0.246|0.255||0.26|0.265|0.285|0.27|0.275|0.28|0.275|0.25|0.315|0.305|0.31|0.3|0.295|0.26|0.28|0.3|0.33|0.33||0.33|0.34|0.35|0.34|0.36|0.36|0.345|0.365|0.355|0.375|0.385|0.395|0.42|0.425|0.435|0.42|0.4|0.425||0.425|0.415|0.43|0.405|0.42|0.425|0.445|0.455|0.49|0.45|0.475|0.48|0.53|0.5|||0.52||0.54|0.44|0.385|0.38|0.395|0.385|0.37|0.365|0.35|0.36|0.335|0.34|0.35|0.35|0.335|0.33|0.335|0.39|0.39|0.39|0.39|0.41|0.415|0.4|0.405|0.4|0.4|0.4|0.405|0.425|0.435|0.39|0.38|0.48|0.53|0.57|0.61|0.63|0.63|0.62|0.61|0.62|0.63|0.63|0.63|0.59|0.59|0.65|0.65||||0.62|0.61|0.6|0.6|0.61|0.61|0.6|0.62|0.62|0.61|0.61|0.62|0.6|0.58||0.6|0.62|0.64|||0.64|0.62|0.61|0.59|0.56|0.62|0.69|0.67|0.77|0.85|0.89|0.86|0.86|0.83|0.81|0.73|0.71|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69||0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP|0.105|0.109|0.105|0.107|0.103|0.101|0.105|0.117|0.118|0.118|0.118|0.124|0.124|0.124|0.127|0.115|0.133|0.139|0.137|0.14|0.14|0.145|0.14|0.138|0.136|0.133|0.128|0.138|0.129|0.129|0.13||0.146|0.148|0.143|0.142|0.14|0.138|0.139|0.142|0.145|0.143|0.15|0.141|0.142|0.138|0.128|0.128||0.134|0.134|0.137|0.138|0.138|0.139|0.142|0.141|0.144|0.14|0.133|0.131|0.125|0.135|0.135|0.13|0.13|0.137||0.157|0.163|0.165|0.165|0.168|0.166|0.164|0.173|0.17|0.179|0.178|0.178|0.185|0.194|0.19|0.188|0.188|0.183||0.187|0.181|0.177|0.174|0.173|0.197|0.202|0.2|0.213|0.203|0.2|0.2|0.206|0.206|||0.204||0.205|0.218|0.216|0.212|0.211|0.195|0.21|0.225|0.242|0.245|0.245|0.246|0.27|0.27|0.295|0.27|0.315|0.31|0.34|0.34|0.35|0.335|0.36|0.365|0.36|0.36|0.36|0.38|0.385|0.39|0.4|0.38|0.38|0.39|0.4|0.42|0.43|0.435|0.44|0.43|0.44|0.43|0.43|0.445|0.45|0.42|0.415|0.44|0.43||||0.415|0.38|0.405|0.405|0.41|0.41|0.405|0.42|0.42|0.435|0.44|0.43|0.415|0.405||0.4|0.39|0.405|||0.405|0.4|0.395|0.39|0.425|0.445|0.445|0.46|0.48|0.46|0.395|0.36|0.33|0.295|0.295|0.285|0.295|0.295|0.29|0.27|0.285|0.275|0.255|0.26|0.249|0.28|0.3|0.315|0.32|0.285|0.237|0.231|0.235|0.219|0.211|0.221|0.22|0.214|0.197|0.2|0.191|0.217|0.213|0.215|0.224|0.239|0.241|0.246|0.25|0.25|0.27|0.26|0.275|0.285|0.305|0.305|0.315|0.33||0.32|0.315|0.315|0.33|0.34|0.33|0.34|0.34|0.34|0.335|0.345|0.355|0.35|0.35|0.38|
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP|15.5182|15.4791|15.4595|15.5182|15.5574|15.3225|15.3421|15.3421|15.4204|15.3617|15.4595|15.4595|15.3617|15.3421|15.3421|15.3617|15.3812|15.4008|15.5769|15.5965|15.5769|15.5965|15.5574|15.5378|15.6161|15.7139|15.4987|15.4791|15.3617||15.303|15.303|15.303|15.303|15.2834|15.3225|15.2638|15.2051|15.303|15.3812|15.303|15.0877|14.9312||14.9116|14.9312|14.6768|14.5398|14.5202|14.5985|14.6376|14.6572|14.5985|14.755|14.755|14.755|14.755|14.755|14.7355|14.755|14.755||14.892|14.9899|15.0486|15.1464|15.166|15.1268|15.166|15.3617|15.4791|15.3812|15.4595|15.5769|15.6552|15.6552|15.6552|15.6748|15.6552|15.5965|15.3812|15.303|15.2443||14.9507|14.8724||15.8712|16.0249|16.0249|15.948|||16.0633|16.1017|16.1402|16.1017|16.0441|15.948|15.9288|15.9865|15.7559|15.7175|15.6022|15.5445|15.7175|15.7559|15.7559|15.4869|15.4677|15.3716|15.2947|15.4485|15.6982|15.7559|15.6022|15.4485|15.3716|15.2755|15.4869|15.4485|15.6214|15.7559|15.7367|15.7751|15.7943|15.8327|15.7751|15.7751|15.8327|15.6214|15.314|15.0834|15.1026|15.0257|14.8912|14.872|15.0257|14.9873|15.1987|15.141|15.141|15.141|15.141|15.1218|15.0834||14.8912|14.8912||14.8912|14.7375|14.7567|14.8336|14.7952|||14.9297|14.7952|14.7759|14.7952|14.7759|14.7759|14.7375|14.7183|14.7183|14.6222|14.603|14.6414|14.5262|14.5262||14.6222|14.6222|14.6222|14.5069||14.4877|14.5646|14.5838|14.603|14.6991|14.5262|14.3917|14.2956|14.334|14.2956|14.2956|14.4109|14.2572|14.1227|14.1227|14.0458|14.0458|14.0601|14.0795||13.9441|14.0795|14.0021|14.0021|13.7894||14.1762|14.2148|14.2148|14.3115|14.2535|14.1375|14.1375|14.0795|13.77|13.6346|13.5766|13.5766|13.6346|13.6927|13.6733|13.6927|13.6346|13.5766||13.654|13.5766|13.596|13.5186|13.4026|13.4219|13.4026|13.4219|13.4606||13.6153|13.6153|13.6927|13.6733|13.7894|13.828|13.712|13.828|13.828|13.7894|14.0988|14.1181|14.1762|14.1568|14.0988||14.0988|14.2729|14.4663|14.6403
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP|3.9076|3.8799|3.9721|4.1564|4.1656|4.0274|3.9629|3.9444|3.9905|4.1287|3.9721|3.7509|4.0366|3.9352|3.9076|4.1103|4.055|4.138|4.1656|4.1287|4.0919|4.0919|4.0274|4.0089|4.138|4.2393|4.2301|4.1287|4.138|4.1195|3.9444|3.797|3.9168|4.0181|3.9629|3.7878|3.7601|3.6587|3.6403|3.7325|3.6403|3.4836|3.4928|3.3362|3.244|3.3362|3.4375|3.585|3.6403|3.714|3.5113|3.3454|3.2256|3.1611|3.032|3.1703|3.3085|3.2164||3.1887|3.0413|2.9583|2.9307|2.9583|2.9399|2.9952|2.9767|2.9307|2.8385|2.7187|2.7648|2.7371|2.6911|2.6173|2.5712|2.5805|2.6173|2.5805|2.3961|2.3224|2.2948|2.304|2.2303|2.1842|2.1197|2.1105||1.5803|1.5668|1.5533|1.506|1.5195||1.5195|1.506|1.5398|1.5735|1.5735|1.5262|1.4587|1.4249|1.3574||1.3574|1.3642|1.3642|1.3642|1.4182|1.4182|1.2966|1.5465|1.5195|1.4385|1.4317|1.614|1.6748|1.6883|1.6748|1.7086|1.6816|1.7626|1.8774|1.972|2.08|1.999|1.9517|1.9044|1.8504|1.8572|1.7559|1.7491|1.8301|1.8774|1.9382|1.972|||2.0395|1.945|1.9787|1.9922|1.8977|1.999|2.1543|2.134|2.1813|2.134|2.2151|2.3366|2.3434|2.3029|2.3029|2.3502|2.3907|2.2894|2.2624|2.1881|2.2286|2.2556|2.2961|2.3231|2.3299|2.4042|2.4987|2.4717|2.4312|2.4312|2.3772|2.3569|2.3637|2.3772|2.465||2.5798|2.5325|2.5325|2.5865|2.6338|2.5528|2.6068|2.5325|2.546|2.519|2.6068|2.4717|2.5257|2.492|2.5798|2.5257|2.7013|2.7486|2.6878|2.7418|2.7013|2.5663|2.5325|2.5595|2.6135|2.5865|2.5055|2.5933|2.6|2.6541|2.5663|2.627||2.6338|2.6338|2.6608|3.0863|3.2281|3.4172|3.7683|3.8224||3.8156|3.8291|3.6603|3.4982|3.4644|3.3834|3.4104|3.3631|3.3564|3.4982|3.532|3.5252|3.532|3.4982||3.505|3.4847|3.4982|3.3564|3.3361|3.2078|3.1606|3.2146|3.12|3.0187|2.9917|3.012|3.0728|3.0795|3.0255|3.012|2.7959|2.8161|2.9377|2.985|3.0187|3.0728
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP|16.3729|16.7101|15.9108|16.248|16.785|17.1097|16.5102|16.3978|16.4228|16.81|16.7475|17.0972|16.7975|16.2105|17.5468|17.8465|18.2087|17.3845|17.4969|17.6592|17.9215|17.7966|17.2346|17.1971|17.4844|15.8608|15.5986|15.5736|15.5486|15.2364|15.4862|14.6494|14.2747|14.3622|14.4621|14.6744|14.7743|14.4246|14.2373|13.95|14.1623|14.0499||||13.7877|13.7752|13.2382|12.1142|12.1454|12.3515|12.5887|13.1133|13.1258|13.0758|13.2631|13.5004|13.2382|12.9884|13.4879|13.3631|12.7886|12.1267|12.0642|11.8644|11.5459|11.3274|11.1276|11.0401|10.934|10.9152|10.9028||10.9465|11.1276|10.7966|10.6155|11.0464|10.9028|10.7154|10.6155|10.653|10.7841|10.6155|10.2658|10.9983||11.8472|12.2624|12.2624|12.4823|12.4334||12.2991|12.3602|12.3724|12.6044|12.8976|13.0441|12.7021|12.6533|12.4823|12.177|12.1892|12.3113|12.2075|11.9693|12.2014|12.5556|12.4212|12.58|13.0563|13.1418|13.2151|13.0319|12.7754|12.922|13.667|12.983|12.7021|13.4227|13.667|14.2288|13.1052|13.0563|13.1296|12.9342|12.6411|13.154|13.2517|12.9586|12.751|12.8243|12.5311|12.4823|12.4212|12.6411|12.177|12.4579|11.438||||||11.9693|12.9464|12.8609|12.2258|13.0319|13.3861|13.8991|13.7647|14.1556|13.9235|14.3876|14.7907|15.2181|15.1449|15.267|15.1693|14.8029|14.2655|13.2884|13.7525|14.7418|15.4258|14.6319|15.3036|16.3418|16.6838|17.5876|17.4532|17.3922|17.038|18.4914|17.1112|16.9525|16.867|17.099|17.1723|16.525|16.2563|15.9876|16.3051|16.4761|16.7082|16.2319|15.3525|15.7555|16.7326|17.3433|17.9051|17.8685|17.4044|17.2944|17.7097|17.1845|17.0624|16.8792|16.2929|16.6838|16.5494|16.7082|17.4654|15.841|14.241|13.4105|12.6533|12.7388|13.1296|12.3724|12.3235|12.0976|12.2624|11.9693|11.7861|11.8838|11.8777|12.0304|12.0243|11.8472|10.9434|10.8945|10.8701|10.7724|10.8273|10.4365|10.3999|10.4487|10.8335|10.2655|9.838|9.6182|9.5755|9.5205|9.4106|9.264|9.093|9.4961|9.4777|9.5266|9.5877|9.4961|9.4533|9.319|9.5266|9.5388|9.5755|9.3984|9.5266|9.7892
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP|12.3|12.4|12.8|12.7|12.7|12.7|12.6|12.7|12.8|12.1|12.2||11.8|11.2|11.5|11.1|11.1|11|10.8|10.9||11.2||11.2|11.2|11.1|11.1|11|10.9|10.8|10.7|10.8|10.3|10.1|10.1|10.4|10.3|10.2|10.1|10.4|10.6|10.5|10.3|9.85|9.7|9.85|10|10.4|10.7|10.7|11|11.4|11.4|11.5|11.7|11.6|11.3|11.5|11.5|11.3|10.9||10.8|11.1|11.1|11.2|11.2|10.9|10.6|10.7|11.1|10.4|10.8|11|10.5|10.3|10.1|10|9.45|9.4|9.2|9|||8.75|8.65||9.2|9.15|8.9|9|9.05|9.05|9.2|9.25|9.3|9.4|||9.3|9.25|9|8.95||9.15|9.15|9.1|9.6|9.8|9.8|9.85|9.75|9.75|9.8|9.8|9.75|9.55|9.8|9.85|9.85|9.55|9.75|9.95|10.2|10.1|9.95||9.9|9.85|10.1|10.2|10.2|10.5|11.1|11.1|10.9|10.8|10.7|10.9|10.7|11.2|11.2|11.2|11.1|11.3|11.3|11.3|11.2|11.2|11.5|11.5|11.4|11.6|11.5|11.5|11.6|11.6|11.8|11.1|10.9|10.9|10.8|10.5|11.9|11.8|11.8|12|11.5|11.4|11.4|11.3||11.3|11.1|11.3|11.2|11|10.6|10.4|10.6|10.9|10.9|10.9|11.1|11.4|11||10.9|11.4|11.3|11.2||11.5|11.2|11.2|11.1|10.9|11.3|11.4|11|10.6|10|9.85|10.2|9.75|9.55|9.3|9.05|8.8|7.15|7.2|7.15|7.1|7.1|7.1|6.95|7|6.95|6.9|6.9|6.85||6.9|6.95|7|6.8|6.8|||6.8|6.75|6.75|6.95|7|6.95|6.9|6.95|6.95|7.05|7.05|7.2|7.25|7.55|7.5|7.55|7.7|7.7|7.55|7.45|7.55|7.6|7.45
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP|385|375|375|377|376|377|387|389|388|396||405|404|402|386|389|395|405|390|400|397|388|387|390|352|389|404|417|401|400|411|406|424|440|441|450|441|440|443|451|468|469|460|457|470|474|470|470|487|496|505|503|497|498|520|530|528|544|543|543||537|521|515|519|528||524|546|549|557|550|545|555|536|543|532|557|571|560|551|574||583|597|558||565|564|584|591|622|620|665|721|730|725|758|730|870|715|455|467|450|456|454|438|419|430|431|423|408|398|394|399|408|408|395|391|403|400|413|415|411|418|432|422|418|412||409|400|406|413|422|430|418|422|435|431|456|458|456|487|427|391|381|402|395|390|386|393|396|387|379|||383|384|390|395|397|397|393|385|382|379|382|385|349|325|338||334|340|340|343|354|360|364|374|384|383|390|389|389|382|370|375|371|384|388|389|395|388|385|384|377|409|401|403|413|424|408|408|400|392|392|382|386|382|379|376|375|377|372|378|377|385|376|375|386|383|388|386|374|359|349|348|354|362|391|373|368|359|341||338|350|340|332|340|370|376|388|381|377|396|429|430|440|
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP|41.8|43.1|40.64|40.6|40.22|40.36|40.3|40.08|40.66|41||41.28|41.6|41.58|41.5|41.6|41.64|41.7|41.7|41.66|41.52|41.92|42|41.8|41.54|41.54|41.86|42|41.7|42|41.94|41.3|42.3|41.96|41.9|42|41.82|41.9|41.74|41.04|41.9|41.2|43.5|43.3|46.2|45.82|46.46|45.64|47|45.22|44.4|43.72|43.52|43.52|43.38|43.02|42.86|42.76||42.9|43|42.76|42.52|42.24|42.02|42.26|42.02|41.32|41.04|41.6|41.56|41.5|41.52|41.6|41.62|41.62|40.9|40.9|40.92|41.5|40.72|40.8|40.6|40.4||41||40.44|38.82|41.74|42.12|42.7|42.74|42.88|43.02|43.46|43.44|43.51|44.43|44.28|44.61|||44.12|44.41|44|43.5|42.8|42.59|42.13|42.5|42.5|42.51|42.6|42.86|43|42.4|42.66|42.61|43|44.66|44.7|45.24|45.7|45.56|45.8|44.68|45.02|43.4|43.96|45.15|45.16|45.54|45.75|44.86|44.8|45.39|45.23|45.06|44.8|44.7|44.39|44.02|41.56|40.9|40.7|41|42|42|41.8|44.88|45.45|46.01|45.05|45.1|47.2|46.94|46.4|46.26|47.1|46.5|47.02|47.2|47.1|47.8|47.72|48.34||48.96|49.12|49|48.6|48.62|47.32|46.1|46.82||47.49|47.24|46.94|47.01|48.02|46.12|47.02|48.62|47.52|47.04|47.61|48.22|48.3|49.9|50.54|49.5|50.8|52.12|53.08|53|52|52.42|51.76|52.38|53.34|53|54|53.26|53.8|54.1||54.2|51.12|51|48.11|47.32|46.2|45.83||47.12|46.85|47|42.6|40.4|41|41.79|40.2|41.56|42.3|41.94|42.51|41.8|42.92|43.8|45.01|46.68|48.22|47.63|48.22|46.59|46.61|48|49.02|49.11|46.1|47.82|49.2|45.15|45.1|45.4|45.18|46.79|46.5|46.88|47.6
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP|0.2801|0.2801|0.2706|0.2754|0.2849|0.2754|0.2564|0.2991|0.3039|0.3134|0.3134|0.3086|0.3134|0.3134|0.3181|0.3181|0.3276|0.3229|0.3134|0.3276|0.3324|0.3418|0.3371|0.3324|0.3324|0.3276|0.3276|0.3466|0.3371|0.3324|0.3418||0.3513|0.3513|0.3513|0.3608|0.3418|0.3513|0.3468|0.3559|0.3559|0.3559|0.4|0.365|0.3468|0.3513|0.3468|0.3468||0.365|0.3468|0.3468|0.365|0.3559|0.3559|0.3468|0.3468|0.3513|0.3468|0.3559|0.3468|0.3422|0.3513|0.3559|0.3468|0.3559|0.365||0.3742|0.3742|0.3787|0.3787|0.3878|0.3787|0.3742|0.3787|0.3833|0.425|0.3787|0.3742|0.3787|0.3787|0.3787|0.3833|0.3742|0.3787||0.3833|0.3833|0.3833|0.3742|0.3924|0.4061|0.4061|0.4107|0.4107|0.4198|0.4244|0.4152|0.4152|0.4015|||0.4015||0.4061|0.4015|0.3924|0.3878|0.3742|0.3742|0.3924|0.3878|0.3924|0.3878|0.3833|0.3742|0.3742|0.3742|0.3878|0.3878|0.3924|0.397|0.4107|0.4152|0.4289|0.4152|0.438|0.438|0.4061|0.4015|0.4015|0.4061|0.4244|0.4335|0.4563|0.4654|0.4654|0.4654|0.4563|0.4563|0.4745|0.4654|0.4745|0.4654|0.4745|0.4654|0.4928|0.4837|0.4654|0.4563|0.4654|0.4837|0.4928||||0.4563|0.4517|0.438|0.438|0.4563|0.4563|0.4563|0.4745|0.4563|0.4198|0.4152|0.4152|0.3924|0.3878||0.3787|0.3696|0.3787|||0.3742|0.3742|0.365|0.3696|0.3787|0.3833|0.3833|0.3833|0.3924|0.3833|0.3924|0.3924|0.3924|0.3924|0.3878|0.3696|0.3742|0.3742|0.365|0.3513|0.3559|0.365|0.3513|0.3513|0.3605|0.3924|0.3878|0.3696|0.3696|0.3513|0.3513|0.3377|0.3422|0.3559|0.3377|0.3377|0.3377|0.3331|0.3285|0.3331|0.3331|0.3377|0.324|0.3057|0.3194|0.3468|0.3468|0.3559|0.3422|0.3148|0.3103|0.3057|0.3148|0.3057|0.3057|0.3148|0.3285|0.3194||0.3103|0.3103|0.3103|0.3103|0.3148|0.3194|0.3331|0.3285|0.3285|0.3377|0.324|0.3285|0.3377|0.3377|0.3468|
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.54|0.55|0.54|0.55|0.55|0.55|0.55|0.55|0.55|0.56|0.56|0.56|0.55|0.55|0.55|0.55|0.54|0.54|0.54|0.54|0.54|0.53||0.54|0.55|0.54|0.54|0.54|0.54|0.54|0.54|0.55|0.54|0.54|0.54|0.54|0.53|0.53|0.54||0.55|0.56|0.56|0.58|0.58|0.58|0.57|0.57|0.58|0.58|0.58|0.58|0.57|0.57|0.57|0.57|0.57|0.58||0.58|0.59|0.6|0.6|0.59|0.6|0.6|0.61|0.62|0.61|0.61|0.62|0.63|0.63|0.61|0.59|0.58|0.59||0.58|0.57|0.58|0.58|0.59|0.59|0.59|0.6|0.6|0.6|0.6|0.59|0.58|0.57|||0.57||0.57|0.57|0.57|0.57|0.58|0.59|0.59|0.6|0.6|0.6|0.6|0.6|0.6|0.59|0.6|0.6|0.6|0.6|0.62|0.63|0.63|0.62|0.62|0.6|0.6|0.59|0.59|0.63|0.63|0.64|0.65|0.65|0.64|0.66|0.62|0.62|0.62|0.62|0.64|0.63|0.63|0.63|0.64|0.64|0.63|0.63|0.62|0.62|0.61||||0.61|0.6|0.61|0.62|0.62|0.61|0.62|0.62|0.62|0.63|0.61|0.58|0.56|0.55||0.57|0.55|0.56|||0.56|0.56|0.56|0.55|0.56|0.55|0.56|0.56|0.56|0.55|0.56|0.56|0.55|0.55|0.54|0.54|0.54|0.54|0.53|0.52|0.52|0.51|0.51|0.52|0.51|0.51|0.5|0.52|0.52|0.51|0.5|0.49|0.5|0.495|0.48|0.48|0.475|0.47|0.465|0.465|0.47|0.49|0.49|0.48|0.485|0.5|0.5|0.5|0.5|0.495|0.495|0.49|0.49|0.495|0.495|0.5|0.5|0.495||0.49|0.485|0.48|0.495|0.52|0.52|0.53|0.53|0.54|0.55|0.55|0.55|0.56|0.56|0.56|
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP|11.9|11.85|12.15|12.25|12.35|12.86|12.3|12.43|12.09|11.98|12|12.33|12.08|12.05|11.8|11.71|11.67|10.81|10.7|10.7|10.66|10.62|10.4|10.44|10.36|10.45|10.75|||10.98|10.83|10.66|10.27|10.28|10.2|9.92|9.83|9.75|10.82|11.07|11.11||||||11.1|11.2|11.03|11.1|11.28|11.2|11.25|10.85|10.9|10.82|11|11.16|10.86|10.85|10.99|10.38|10.42|10|9.97|9.66|8.62|8.56|8.57|8.51|8.2|8.45|8.58|8.3|8.6|8.71|9.07|9.29|9.4|9.45|9.62|9.4|9.25||9.3|9.44|9.53|9.9|10.16|9.81|||||9.9|9.82|||9.54|9.46|9.34|9|8.95|9|9.33|9.48|9.33|8.82|8.8|8.72|8.46|8.57|7.95|7.61|7.68|7.8|7.46|7.13|6.56|6.52|7.74|7.72|8.45|8.82|8.75|8.94|9.2|9.05|9.36|9.52|9.71|9.82|9.68|9.45|9.57|9.61|9.61|10.1|10.5|10.35|9.77|9.65|9.83|9.23|9.2|9.39|9.21|8.26|9.26|9.86|10.08|10.32|11.1||10.95|11.19|11.2|11.2|10.62|10.53|10.5|10.39|10.46|9.2|9.08|8.68|8.81||8.88|8.5|8.7|7.93||7.92|7.94|7.85|7.67|7.54|7.8|8|8.07|7.94|7.79|7.85|7.8|7.3|6.91|7.09|7.38|7.45|7.02|6.96|6.52|6.25|6.09|6|6|6.16|6.04|6.02|5.81|5.77|5.83|5.86|5.8|5.8|5.77|5.78|5.56|5.49|5.52|5.68|5.67|5.63|5.69|5.84|5.69|5.73|5.9|5.65|5.6|5.66|5.69|5.61|5.53|5.69|5.66|5.5|5.42|5.38|5.45|5.61|5.67||5.82|5.71|5.53|5.58|5.71|5.73|5.73|5.65|5.59|5.64|5.62|5.64|5.5|5.55|5.93|6.14|6.43|6.47
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP|7.2501|7.4|7.295|7|6.71|7.07|7.04|7.48|7.455|7|7.9|7.9|8.46|8.47|8.46|8.55|8.68|8.7|8.58|8.6|8.71|8.56|8.55|8.57|8.5561|8.53|8.42|8.3599|8.2007|8.2001|8.16|8.16|8|8.65|7.96|7.83|7.64|7.87|7.5388|7.72||8.0918|7.3|6.9|6.35|6.76|6.5|6.9|6.9714|6.5|6.5||6.51|6.2442|6.5|6.38|6.0101|5.95|5.93|6.1112|5.85|5.6992|6.03|5.91|5.85|5.896||6.1|5.97|5.6|5.99|5.9|5.55|5.8|5.89|5.8201|5.91|5.87|5.99|6.01|5.79|5.5|5.9|6.02|6|5.69|5.76|5.46|5.39|5.1672|5.19|4.9521|4.65|5.19|5.3|5.0624|5.18|5.013|5.5|5.5|5.6|5.7||5.63|5.85|6|6.67|5.53|5.1799|4.9|4.4|5|4.975|5.0072|5.03|5.3097|5.5|5.67|5.69|5.67|5.9|6|6|6.01|6|6.11|6.06|6.11|6.04|6.15|6.15|6.19|6.15|6.18|6.12|6.1||6|5.95|5.95|6.05|6.05|6.05|6.05|6|5.9|6|5.99|6.03|6.03|5.7|5.93|6.03|5.93|5.8|5.48|6|5.69|5.3|5.81|5.9||6|6|6.01|6.04|5.55|6.0306|6.3301|6.36|6.07||5.83|5.55|5.69|5.7845||6.05|6|6.51|6.65|6.78|6.04|6|6.48|6.12|6.04|6.4|6.084|6|6.6|6.64|6.28|6.6|6.28|6.52|6.64|6.76||6.32|6.7168|6.52|6.6|6.6|6.72|6.76|6.44|5.96|6.92|6.48|6.72|6.9204|6.8404|6.68|6.64|6.048|6.24|6.32|6.64|6.4|5.88|6.0332|6.8296|6.8|6.2|6.8|6.8|6.8|6.52|6.68|6.8|7.4|7.48|7.64|7.56|7.4676|7.56|7.28|7.2|7.28|7.04|6.88|7|7.24|7.56|8.08|8.2|8.0892|8.12|8|7.46|8.48
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP|0.061|0.063|0.055|0.062|0.064|0.066|0.067|0.065|0.067|0.063|0.07|0.075|0.08|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|||0.2||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2||||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2||0.2|0.2|0.2|||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP|3.35|3.32|3.36|3.33|3.4|3.45|3.37|3.38|3.37|3.38|3.4|3.4|3.43|3.43|3.4|3.4|3.4|3.31|3.28|3.33|3.37|3.36|3.36|3.34|3.36|3.38|3.44|||3.5|3.46|3.45|3.39|3.38|3.4|3.41|3.36|3.37|3.56|3.58|3.55||||||3.44|3.43|3.44|3.44|3.54|3.54|3.59|3.55|3.64|3.68|3.76|3.72|3.69|3.67|3.63|3.56|3.52|3.45|3.47|3.33|3.21|3.24|3.22|3.22|3.16|3.18|3.19|3.1|3.11|3.25|3.25|3.34|3.35|3.35|3.34|3.38|3.34||3.36|3.39|3.43|3.53|3.56|3.49|||||3.55|3.43|||3.4|3.37|3.38|3.3|3.28|3.28|3.38|3.25|3.15|3.07|3.05|3.08|3|3.05|3.02|2.9|2.91|2.98|2.85|2.81|2.73|2.63|2.91|2.91|3.25|3.37|3.3|3.36|3.46|3.45|3.52|3.42|3.4|3.41|3.4|3.25|3.3|3.32|3.35|3.46|3.54|3.59|3.47|3.4|3.44|3.38|3.36|3.39|3.32|3.2|3.36|3.47|3.51|3.66|3.89||3.82|3.73|3.74|3.78|3.73|3.76|3.73|3.52|3.45|3.3|3.39|3.38|3.53||3.55|3.42|3.46|3.26||3.23|3.29|3.25|3.16|3.16|3.38|3.38|3.42|3.36|3.44|3.47|3.62|3.4|3.22|3.27|3.36|3.37|3.17|3.16|3.13|3.07|3.02|2.97|2.97|2.99|2.95|2.95|2.87|2.87|2.91|2.94|2.95|2.94|2.87|2.94|2.86|2.73|2.73|2.76|2.69|2.72|2.78|2.8|2.72|2.7|2.72|2.7|2.55|2.59|2.64|2.57|2.57|2.59|2.6|2.53|2.48|2.46|2.47|2.55|2.54||2.59|2.62|2.52|2.52|2.68|2.68|2.68|2.65|2.63|2.65|2.84|2.87|2.78|2.76|3.03|3.08|3.19|3.23
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP|0.07|0.069|0.069|0.069|0.069|0.071|0.07|0.067|0.071|0.071|0.072|0.071|0.075|0.074|0.077|0.078|0.077|0.079|0.081|0.08|0.082|0.082|0.081|0.083|0.082|0.082|0.08|0.08|0.082|0.081|0.083||0.084|0.084|0.084|0.085|0.084|0.085|0.083|0.082|0.085|0.087|0.084|0.084|0.081|0.079|0.083|0.082||0.085|0.089|0.091|0.093|0.093|0.09|0.092|0.092|0.091|0.092|0.091|0.094|0.092|0.094|0.091|0.092|0.091|0.093||0.091|0.093|0.094|0.095|0.094|0.095|0.096|0.098|0.096|0.101|0.099|0.095|0.094|0.09|0.095|0.093|0.091|0.095||0.099|0.099|0.097|0.098|0.099|0.1|0.101|0.101|0.1|0.1|0.1|0.097|0.098|0.1|||0.103||0.103|0.101|0.102|0.105|0.101|0.102|0.099|0.102|0.103|0.102|0.101|0.101|0.102|0.103|0.103|0.105|0.106|0.105|0.105|0.111|0.113|0.114|0.114|0.113|0.113|0.111|0.113|0.109|0.113|0.112|0.109|0.106|0.1|0.102|0.095|0.089|0.085|0.087|0.086|0.081|0.09|0.09|0.093|0.093|0.092|0.094|0.094|0.094|0.093||||0.094|0.093|0.095|0.097|0.095|0.095|0.095|0.098|0.1|0.1|0.101|0.101|0.102|0.101||0.099|0.098|0.1|||0.098|0.096|0.096|0.099|0.1|0.101|0.102|0.104|0.101|0.102|0.1|0.106|0.097|0.093|0.082|0.084|0.084|0.082|0.086|0.083|0.083|0.083|0.085|0.088|0.088|0.087|0.085|0.084|0.091|0.09|0.089|0.089|0.088|0.086|0.078|0.07|0.072|0.073|0.072|0.068|0.069|0.072|0.072|0.072|0.073|0.072|0.07|0.074|0.077|0.07|0.072|0.074|0.077|0.083|0.085|0.089|0.091|0.091||0.091|0.09|0.091|0.09|0.107|0.104|0.105|0.105|0.109|0.118|0.117|0.115|0.116|0.117|0.117|
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP|1.37|1.35|1.31|1.32|1.26|1.17|1.2|1.26|1.3|1.3|1.33|1.3|1.41|1.41|1.4|1.39|1.47|1.49|1.45|1.43|1.46|1.42|1.31|1.29|1.3|1.29|1.26|1.29|1.23|1.19|1.21||1.21|1.16|1.17|1.15|1.16|1.06|1.12|1.17|1.18|1.45|1.44|1.47|1.55|1.56|1.55|1.55||1.6|1.62|1.65|1.66|1.65|1.68|1.63|1.62|1.63|1.66|1.66|1.66|1.71|1.66|1.6|1.56|1.58|1.58||1.59|1.69|1.74|1.76|1.79|1.84|1.81|1.85|1.84|1.87|1.8|1.74|1.78|1.82|1.8|1.75|1.64|1.66||1.74|1.66|1.6|1.74|1.94|1.88|2.18|2.31|2.33|2.34|2.33|2.15|2.2|2.52|||2.43||2.43|2.46|2.4|2.44|2.45|2.36|2.34|2.37|2.43|2.51|2.46|2.4|2.52|2.37|2.35|2.3|2.32|2.2|2.16|2.1|2.57|2.65|2.47|2.45|2.07|2.11|2.01|1.9|1.89|1.82|1.82|1.75|1.72|1.74|1.72|1.85|1.81|1.6|1.53|1.54|1.52|1.52|1.59|1.61|1.57|1.55|1.58|1.6|1.59||||1.5|1.47|1.52|1.55|1.54|1.61|1.57|1.62|1.75|1.5|1.51|1.54|1.57|1.48||1.5|1.38|1.95|||1.84|1.82|1.76|1.66|1.88|1.66|1.6|1.52|0.94|0.86|0.75|0.77|0.76|0.75|0.76|0.75|0.77|0.75|0.74|0.74|0.76|0.77|0.77|0.77|0.78|0.75|0.72|0.77|0.71|0.69|0.71|0.7|0.72|0.76|0.77|0.76|0.75|0.72|0.77|0.75|0.73|0.74|0.7|0.68|0.63|0.72|0.68|0.73|0.74|0.71|0.75|0.77|0.78|0.78|0.81|0.8|0.8|0.8||0.75|0.74|0.72|0.68|0.71|0.75|0.75|0.74|0.74|0.75|0.75|0.76|0.77|0.77|0.77|
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP|5.05|5.05|5|5|4.95|4.9025|4.9035|4.9025|5.095|5|5.1|5.1|5.1|4.9515|5.1|5.1|5.15|5|5.05|4.9|5|5.1|5.1|5.05|5.15|5.25|5.25|5.3005|5.3|5.25|5.3|5.335|5.2|5.5|5.625|5.51|5.35|5.3|5.28|5.25||5.25|5.35|5.3|5.25|5.25|5.2|5.2|5.2|5.15|5.358||5.2005|5.15|5|4.176|5.15|5.25|5.2045|5.125|5.25|5.1005|5.2|5.05|5.05|5.05||5.15|5.201|5.05|5.15|5.05|5.1|5.1|5.125|5.1|5.25|5.15|5.1365|4.95|5.1|5.1|5.15|5.1|5.1|5.2|5.2|5.15|5|5.15|4.9|5.15|5.1495|4.95|4.85|4.4|5.65|5.25|5.35|5.15|5.1|5.1||5.15|5.15|5.05|5.225|5.1|5.25|5.15|5.1|5|5.05|5.15|4.95|5.15|5.05|5.05|5.05|5.15|5.05|5.1|5.15|5.1|5.1|5.1|5.1|5.0955|4.9|4.95|5|5.0985|4.95|5.15|5.2|5.1||5.15|5.15|5.2|5.65|5.15|5.009|5.2|5.3|5.5|5.51|5.55|5.7|5.45|5.3005|5.35|5.2505|5.3|5.4|5.5005|5.4235|5.2|5.35|5.35|5.15||5.25|5.05|5.232|5.1|5.1|5.05|5|5.05|5.07||4.8|5.2|5.15|5.025||5.15|5.0755|5.25|4.901|4.901|4.85|5.15|4.85|5|5|5.25|5.2|4.8|5.05|5.05|5|5.2|5.15||5.25|5.45||5.15|5.55|5.525|6.1|5.75|5.45|5.3385|5.35|5.15|5.1|5.15|5.05|5.1|5.05|5.1595|5|5.25|4.9505|4.95|4.9255|4.9395|4.9005|4.9|5.15|5|4.85|4.7|4.95|5.05|4.6|5.1005|4.8|5|5.221|5.0105|5.3505|5.2025|4.9|4.7|4.8795|4.85|4.8|4.5|3.5|4.61|4.65|4.6975|4.8|4.95|5|5.15|5.0505|4.9505
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP|0.425|0.43|0.445|0.435|0.41|0.425|0.41|0.42|0.42|0.44|0.425|0.44|0.46|0.46|0.485|0.51|0.51|0.51|0.51|0.53|0.5|0.52|0.465|0.45|0.41|0.445|0.45|0.46|0.46|0.465|0.465||0.485|0.46|0.475|0.435|0.45|0.5|0.5|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62||0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62||0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62||0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|||0.62||0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62||||0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62||0.62|0.62|0.62|||0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62||0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP|||||||4185|4130|3900|3900||4090|4120|4050|3810|3795|3950|4200|4335|4430|4525|4590|4410|4150|4035|4350|4525|4855|4795|4550|4820|4965|5035|5175|5100|5080|5215|5495|6275|6505|6610|6555|6555|6375|6450|6600|6705|6725|6880|6910|6925|6850|6855|6475|6410|6420|6650|6500|6410|6685|1350|6650|6745|6770|6625|6850||6810|6925|6750|6980|6730|6550|6225|6165|6050|5970|6075|5900|5760|5475|6225||6400|6490|6350|1290|6425|6250|6815|6915|7485|7300|8050|8010|7160|6905|6900|6850|5855|5795|5750|5250|5385|5150|4725|4545|4495|4465|4530|4515|4495|4335|4505|4490|4600|4500|4355|4695|4425|4490|4460|4325|4260|4160|3825|3805|3625|3425||3210|3180|3270|3310|3255|3100|3120|3070|3145|3100|3185|3115|3130|3185|3250|3250|3240|3235|3230|3215|3175|3130|3100|3115|3065|||3035|3030|3025|3075|3075|3075|3070|3090|3085|3095|2965|2950|2920|2905|2950||2925|2940|2950|2940|2965|2995|2990|2995|2980|2990|3020|3005|2980|2995|2995|2965|2995|3070|3140|3195|3265|3290|3255|3025|3000|2980|2975|2985|2975|3000|3000|3075|3095|3120|3055|3050|3060|3045|3035|3015|2825|2970|2970|3025|2870|2805|2795|2800|2835|2830|2865|2955|2945|2800|2875|2845|2980|2995||3120|3170|3135|3060||2995|2990|3195|3195|3195|3300|3375|3490|3620|3655|3630|3670|3455|3475|
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP|16.4815|16.3889|16.3889|16.5741|16.5741|16.5741|16.0185|15.7407|15.0926|14.9074|15.0926||15.0926|15.0926|14.9074|14.9074|15.0926|15.1852|14.9074|14.6296||15||14.7222|15|14.537|14.6296|14.4444|14.6296|14.537|14.6296|14.537|14.1667|14.1667|13.8889|13.9815|13.7037|13.6111|13.7963|14.537|14.537|14.4444|14.537|14.2593|13.9815|15.0926|15.0926|15.1852|15.2778|15.5555|15.7407|15.6481|15.463|16.0185|16.1111|16.0185|15.9259|15.9259|15.463|15.463|16.0185||16.5741|16.9444|16.9444|17.1296|16.9444|16.8518|17.3148|17.2222|17.4074|16.9444|17.2222|16.7593|16.4815|16.8518|17.037|16.8518|16.4815|16.2963|16.3889|16.1111|||15.5555|15.5555||15.463|15.7407|15.3704|15.3704|15.6481|15.463|15.6481|16.1111|16.0185|16.0185|||16.2037|16.3889|16.3889|16.3889||16.7593|16.6667|17.1296|17.1296|17.1296|17.2222|17.5|17.037|16.9444|16.8518|16.8518|16.9444|17.1296|17.5|17.6852|17.5926|17.5926|18.1481|17.7778|17.5|17.3148|17.3148||17.2222|16.7593|16.6667|16.8518|17.1296|17.2222|17.2444|17.2444|16.8889|16.6222|16.5333|16.7111|16.6222|16.5333|17.0667|18.1333|18.3111|18.4|18.4|18.4|18.4|18.1333|18.4889|18.9231|18.6461|18.5538|18.4615|18.6461|18.8308|18.8308|18.9231|18.7385|18.6461|18.7385|18.7385|18.9231|18.9231|19.0154|19.3846|20.5846|20.8615|20.5846|20.4|20.3077||20.3077|19.9385|19.7538|19.5692|19.6615|19.5692|19.5692|19.4769|19.3846|18.7385|18.3692|18.1846|18.2769|18.0923||18|18|18.0923|18.0923||18.1846|18.3692|18.2769|17.7231|17.8154|17.7231|17.9077|18.0923|18|18|17.9077|18.2769|18.2769|18.3692|18.2769|18.4615|18.2769|18.4615|18.6461|18.4615|18.7385|18.5538|18.3692|18.3692|18.5538|18.5538|18.8308|18.6461|18.3692||18.2769|18.2769|18.2769|18.1846|17.6308|||17.2615|17.0769|16.8923|17.4461|17.4461|17.3538|17.6308|17.3538|18.2769|18.2769|18.2769|18.4615|18.0923|18.5538|18.7385|18.6461|18.7385|18.7385|18.6461|18.8308|18.7385|18.9231|18.2769
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305||||305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|||305|305|305|305||305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305||305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305|305||305|305|305|305|305||305|305|305|305|305|305|305|305|305|305||305|305
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER|20227.2676|19696.9629|19659.0859|19393.9336|19431.8125|19015.1465|19621.207|19848.4785|21212.1152|20946.9629|21098.4785|20946.9629|20568.1758|20681.8125|20492.418|20568.1758|20681.8125|20303.0234|20075.752|20643.9336|20833.3262|20719.6914|21325.752|21287.873|21325.752|21212.1152|21212.1152|21287.873|20681.8125|20492.418|20492.418|20606.0547|20492.418|20378.7813|20189.3887|20643.9336|20719.6914|20075.752|20075.752|19886.3574|19621.207|19621.207|19431.8125|19545.4492|19621.207|19015.1465|18712.1152|18749.9941|18446.9648|17803.0254|17651.5098|17651.5098|17537.873|17424.2363|17499.9941|17348.4805|17045.4492|17045.4492|17196.9648|16666.6621|16325.7529|16363.6318|16249.9951|15946.9648|16022.7227|16098.4805|16060.6016|15795.4502|16060.6016|16136.3584|16363.6318|16477.2676|16401.5098|16515.1465|16477.2676|16590.9043|16742.4199|16363.6318|16363.6318|16401.5098|16363.6318|16249.9951|16060.6016|16060.6016||||16212.1162|16363.6318|15833.3281|15681.8135|15568.1768|15681.8135|15719.6924|15757.5713|15757.5713|15606.0557|15530.2988|15416.6621|15643.9346|15606.0557|15606.0557|15984.8438|16212.1162|15871.207|15871.207|15795.4502|15416.6621|15719.6924|15681.8135|15681.8135|15416.6621|15378.7832|15189.3896|15265.1465|15037.874|15151.5107|15454.541|15530.2988|15606.0557|15303.0254|15833.3281|15909.0859|16060.6016|15757.5713|15568.1768|15454.541|15416.6621|15606.0557|14999.9951|15075.7529|15113.6318|15643.9346|15454.541|16060.6016|16363.6318|15909.0859|15909.0859|15606.0557|15340.9043|15340.9043|14962.1172|15265.1465|15606.0557|14962.1172|14924.2383|15568.1768|15909.0859|15984.8438|15909.0859|16439.3887|16174.2373|15795.4502||||||15795.4502|16325.7529|15492.4199|15113.6318|15075.7529|15075.7529|15075.7529|14545.4502|14772.7227|14545.4502|14507.5713|14621.208|13787.875||13560.6016|13522.7236|13598.4805|12954.542|12954.542|13712.1172|14166.6621|13712.1172|14204.541|15151.5107|14356.0566|14469.6924|14393.9355|13825.7539|14090.9053|14015.1475|14015.1475|13409.0869|14090.9053|14772.7227|13484.8447|13636.3594|13030.2988|12386.3604|11818.1787|10871.209|10303.0273|10454.542|10946.9668|11174.2393|10795.4512|10454.542|8939.3916|9090.9063|8977.2705|9090.9063|9166.6641|9810.6035|9848.4814|10378.7852|10984.8447|11439.3906|11363.6328|11212.1182|11856.0566|12727.2686|12803.0264|12765.1475|12159.0869|12272.7236|12803.0264|13674.2383|13901.5107|14166.6621|14318.1777|14621.208|14053.0264|13257.5723|13143.9355|13030.2988|12916.6631|13636.3594|14280.2988|14128.7832|14962.1172|15681.8135|16401.5098|16363.6318|16742.4199|16553.0254|17196.9648|17159.0859|17196.9648|17121.207|17007.5703|17424.2363|17765.1465|17613.6309|17803.0254|18030.2969
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER|29.15||29.05|28.7|28.6|28.55|28.75|28.3|28.25|28.2|27.85|28.15|28.45|28.5|28.1|27.8|27.65|27.65|27.65|27.7|27.05|26.5|26.25|26.15|26|26.3|26.2|26.3|26.45|26.25|25.85|25.8|26.1|26|26|26.65|26.1|25.8|26.55|27.25|27|26.9|26.65|26.6|26.8|26.75|26.85|26.55|26.4|26.75|26.6|27.25|27.4|27.15|27.25|28.05|27.3|27.4|26.95|27|26.65|25.8|25.9|25.6|25|25.6||26.5|26.35|27.3|27.5|27.3|27.8|27.8|28.05|29.1|29.2|29|28.8|28.45|27.95||28|27.85|28.1|27.3||28.05|28.2|28.65|29.65|29.4|29.65|29.1|29.05|29.2|29.4|29.6988|29.45|29.35|27.65|||27.3|27.55|28.75|29.3|29.3|29.52|28.92|28.48|27.52|27.54|27.8|27.62|26.7|26.56|26.7|26.5|26|27.52|27.52|27.76|27.7|27.5|27.92|28.48|27.7|27.32|28.24|27.8|28.02|28|28|27.9|28.42|29.5|29.76|29.84|30.5|30.9|30.5|30.24|29.8|30.58|29.74|29.46|29.7|31.24|29.4|29.18|30.02|29.36|29.6|31.2|32.74|32.12|31.28|31.12|30.76|30.5|30.2|29.52|29.34|30.12|30|28.7|28.36|28.34|28.02|27.9||27.34|27.12|26.98|||26.5|26.2|26.8|26.9|27.62|27.62|27.2|27.14|27.24|28.14|28.84|28|27.9|27.86|28.2|28.14|27.66|27.62|26.54|27.06|27.32|27.2|26.24|26|25.58|26.1|26.5|27.28|28.5|28.44|28|27.14|27.5|26.9|26.2|26.5|26.4974|26.16|26.62|26|27.72|27.52|27.88|27.7|27.1|27.12|27.5|27.52|27.62|27.02|27.54|27.82|27.02|27.02|27.02|27.76|28.06|27.78|27.02|25.5|25.18|25.8|25.8|25.36|25.2|27.04|28.98|29.52|29.04||31.02|31.3|30.66|31.5|32
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER|63200|64500|63300|62600|65000|62800|63300|66900|71900|75400|70700|71500|72100|66100|65700|63600|62400|59000|58000|58100|58000|54600|50900|50800|51000|51500|51800|51600|51600|52100|52600|51400|51000|51200|50800|50800|50200|50000|50400|50900|51100|51100|51000|51800|52000|52200|51900|51900|52000|51700|51900|52100|52600|53300|53800|53300|52500|52200|52400|52600|52200|52000|51900|51600|52000|52300|52000|52000|52200|52300|52200|51900|52100|53000|52500|52800|54000|50500|50300|50400|50400|50500|50600|51100||||50600|50500|51700|51800|52200|52100|52200|52300|52400|52400|52700|52700|52600|52800|53300|53400|54500|55000|56800|55600|53600|53400|52900|53200|52800|52500|52100|52100|51600|51400|52400|53000|53000|52600|52500|52500|52600|52200|52400|52100|52200|52300|51600|52000|51400|51700|51100|52400|53700|53000|52200|51400|50900|50800|52500|52600|52400|53000|53600|54300|55000|55100|54800|56500|57500|57600||||||56000|55000|53500|53400|54400|54500|54100|53600|55000|54900|55800|55900|53400||53000|52500|52100|52100|52500|53900|55000|54800|55100|56500|58400|60300|60300|60100|63100|67800|69900|68500|65000|68000|65100|66000|68000|64200|65000|62600|60000|59700|61000|63600|63100|60500|56100|55000|53100|52500|52000|52200|49700|51700|52100|54300|54000|54000|54300|53500|52500|53500|53000|52900|54500|57200|56500|56500|56000|58400|58200|58300|56700|57700|58300|58100|57000|54600|53000|53300|54300|57500|60800|61600|62000|58700|62700|62600|62100|62500|62800|62100|63600|63800
10931|50473|/equities/banca-transilv|MSCI_FRONTIER|20.48|20.4|20.4|20.7|20.3|20.18|19.29|19.3|19.76|20.06||20.28|20.26|20.24|20.28|20.68|20.72|20.6|20.74|21.1|20.7|20.6|20.52|20.42|20.4|20.14|20.38|20.68|20.52|20.1667|20.0958|20.1313|19.9895|19.4579|19.4579|21.4|21.2|21.42|21.36|20.86|20.72|20.72|20.68|20.16|19.58|19.26|19.22|19.11|19.3|19.7|19.66|19.52|19.3|19.22|19.18|19.17|19.22|19.08|18.84|18.79|18.75||18.76||18.89|19.2|19.38|19.22|19.2|19.32|19.53|19.5|19.75|19.74|19.6|19.3|19.25|19.12|19.05|18.99|18.99|19.27|18.94|18.91|18.87|19.01||19.15|19.18|19.2|19.46|19.47|19.42|19.37|19.4|19.53|||19.67|19.62|19.64|19.6|19.55|19.55|19.65|19.71|19.5|19.5|19.56|19.56|19.54|19.34|19.22|19.6|19.48|19.1|19.04|19.3|19.2|19.2|19.14|19.14|19.06|19.26|19.16|19.22|19.36|19.4|19.58|19.6|19.64|19.62|19.64|19.8|19.8|19.92|19.82|19.82|19.84|19.78|19.72|19.84|19.86|19.7|19.74|20.05|19.96|19.92|19.8|19.82|19.84|19.9|20.1|20.2|20.2||20.35|20.35|20.2|20.1|20|20.45|21|21|20.95|20.9|21|20.7|20.65|20.65|19.62||19.92|19.94|20.4|20.75||20.65|20.7|20.95|20.75|20.6|20.25|20.15|20.35|20.75|21.2|21.15|21.15|21.4|21.5|20.85|19.96|||19.32|19.24|19.3|19.6|19.62|19.5|19.98|20|19.98|19.8|19.68|18.9|19.52|18.9|18.4|18.1|17.7|17.42|17.4|17.24|17.06|17|17.52|17.5|17.54|17.44|17.36|17.18|17.14|17.16|17.32|17|16.94|16.74|17.1|17.12|17.24|17.4|17.46|17.66|17.22|16.8|16.7|17|17.26|17.14|16.84|17.48|17.82|18.3|18.72|18.7|18.9|19.02|19.34|19.3|19.22
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER|9.6|9.75|9.65|10|10|9.95|9.95|9.8|9.8|10.1|10|10|9.85|9.85|9.85|9.85|9.85|9.85|10|9.6|9.6|10|9.9|9.25|9.1|8.85|9|9|9|8.85|8.85|8.85|8.85|8.85|8.85|9|8.95|8.9|8.85|8.95|8.45|8.85|8.75|8.8|8.65|8.65|8.75|8.75|8.7|8.85|8.5|8.3|8.3|7.95|8|7.9|7.9|7.8|7.8|7.8|7.8|7.75|7.85|7.75|7.7|7.65|7.5|7.45|7.4|7.4|7.45|7.45|7.6|7.6|7.6|7.65|7.35|7.1|7.2|7.3|7.3|7.1|7.2|7.2|7.35|7.7||7.55|7.6|7.6|7.6|7.7|7.6|7.6|7.8|7.85|7.95|8|8.2|8.4|8.5|||8.65|8.85|8.7|8.7|8.84|8.84|8.84|8.86|8.62|8.8|8.88|8.9|||8.8|||8.72|8.88|8.88|8.6|8.82|8.86|8.66|8.76|8.88|8.88|9.36|8.96|8.66|8.54|8.8|8.6|8.86|8.86|8.84|8.92|9.28|9.1|8.96|8.9|8.9|8.8|8.86|8.86|8.9|8.86|8.78|8.7|8.52|8.54|8.82|9.02|9.08|9.14|9.14|9.06|9.06|9|8.9|8.64|8.66|8.66|8.66|8.52|8.76|9|8.8|8.7|8.58|8.94|9.3|9||9.02|9.02|9.02|9.14|9.46|9.2|9.58|9.7|9.8|9.68|10.2|10.1|9.98|9.28|9.4|9.4|9|9.04|9.04|9.04|9.02|9.2|9.2|9.2|9.2|9.2|9.16|9.06|8.82|8.84|8.9|9.3|9.3|9.44|9.3|9.34|9.34|9.44|9.44|10.15|10.15|10.45|10.3|10.3|10.3|10.4|10.85|10.65|10.9|10.7|10.85|10.6|10.6|10.6|10.8|10.8|10.8|10.55|10.75|11.05|11|10.6|11|11.15|11|10.95|11.2|11|10.95|11.05|11|10.9|11.2|11.5|11.25
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER|82.5|85|85|85|82|82|82|82|82|82|84|84|84|84|84|84|82|82|82|80|79|81.5|80|74|75|76|68|70|72|72|72|70|69.5|68|71.5|68|70.5|70.5|70.5|70.5|70.5|71.5|70.5|70.5|70.5|70.5|69.5|69.5|69.5|69.5|69.5|73|73.5|71.5|71.5|70|68|70|69.5|68|67.5|66.5|67|68.5|68.5|68.5|72|70|67|66|66.5|69.5|69.5|71|76|71|71.5|71.5|70.5|69|70|73|69|69|69|70.5||67|68|66|62|62|63|62|62|62|63.5|62.5|66|60.5|63|||62|63|65.5|65.5|65.5|65.5|65.5|65.5|65.5|62|63|63.5|62|62|62|65.5|63.5|62.5|63|66.5|67.5|64|67.5|63|66.5|69|68.5|71.5|68.5|69.5|68|71.5|69.5|73|72|74|68.5|68|71|68|67|68.5|67|66.5|67|62|62|63|63|63|63|63|64|63|63|63|65|64.5|63.5|63.5|66.5|63.5|62|62.5|62.5|62.5|63|63|62.5|59.5|60.5|62|60||57.5|60.5|63.5|67|67|67|67|67.5|67|67|67|65.5|69|65|68.5|68.5|68.5|68.5|67.5|70|70|70|67|63.5|67|65.5|65.5|65.5|65.5|67|61.5|64.5|66|64|64|61|61|62|66|62.5|59|58|58|58|56.5|59.5|61.5|60|57.5|54.5|57|56.3|57.2|58.5|59|58|58.5|57.5|55.5|58.5|55|58.6|58|56.4|55|55.5|57|54|56.5|54|54|57|53.5|52.5|55
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER|450|446.05|450|450.6|450|450||450|447.15|446.05|446.1||445|444.25|448|448|450|454.95|456|455.15|453.8|450|446.1|446|444.5|443.5|440.05|443.05|440||436|435.2|435|432.5|430.7|430.3|431.1|431|437|435|430.6|423.05|||440|438.25|440|439|438.1|440|435|435.05|432.05|430|426.8|425.3|425|427|426|424|427.5|426.1|422|423.5|424|425|422|417.1|418|415.1|404.2|403.15|403.1|405|405.1|403.05|405|398|397|396.35|395|396|398.05|397|397|400||400.25|397|400|400.1||400|400|400|400|400|400|398|396.6|400|400|400|398.05|400|400|400|396.15|397|397|395.5|394.05|393|396|386.2|383|396|396|396|396|395|395|395|395.5|394|399|399|406|406.1|415|411.3|406.5|400.05|400|392|391|393.1|382.15|381.05|378|378.15|390|395|396|385|375|371.5|372.05|365|360|357.95|355.05|358|359|364.5|365|360|365.5|360|372|373.35|373.35|370|365||358.1|360|359|363|379.5|382.05|385|392|392.35|390.05|392|400|396|394|390|390|398|400|409.5|409.05|407.5|407.05|406.05|406.5|408|408|405.1|405.65|405|401|406|410|405|394.1|400.05|401|401||395|385|378|375|370.1|372|386.65|386.25|389.95|388|387|390|389.95|385|390|380|375.5|389|390|398|399|403.5|406|408|411.05|416.4|423.1|423||420|420|416.1|415|415.2|411|420|420.1|438|431|437|440|435|437|438|437|435.1|437|433.2|431.6
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER|71604.1016|70476.5|69818.7031|68597.1016|67281.6016|66811.7031|68315.2031|67751.3984|68503.2031|68127.2969|68315.2031|68127.2969|68033.2969|68503.2031|68409.2031|69442.8984|67939.3984|67657.3984|68221.2969|68480.3984|69117|70208.2969|68753.2031|68025.6016|67570.8984|66479.6016|66661.5|65933.8984|65752.1016|65843|65661.1016|65661.1016|65570.2031|66297.7031|66024.8984|65206.3984|64751.6992|64024.1016|63478.5|63296.6016|63751.3008|63933.1992|64387.8984|63751.3008|63387.5|63296.6016|62114.3008|60932.1016|60295.5|59567.8984|59567.8984|59658.8984|60022.6016|60204.5|61023|61386.8008|60022.6016|59567.8984|59567.8984|60022.6016|60022.6016|60204.5|59567.8984|60022.6016|60113.6016|60477.3008|61023|61023|60022.6016|60113.6016|60932.1016|62023.3984|62387.1992|62296.1992|62569|62750.8984|62750.8984|63205.6016|63660.3984|64115.1016|64115.1016|62750.8984|62387.1992|62205.3008||||63387.5|63205.6016|63660.3984|63478.5|63842.1992|64387.8984|65297.3008|65479.1992|65297.3008|65206.3984|66206.7969|66843.3984|67298.1016|67389|67661.8984|67570.8984|67570.8984|67389|67480|67480|67661.8984|67843.7969|67661.8984|67661.8984|67570.8984|68025.6016|67298.1016|67661.8984|67480|67389|67752.7969|69026|69571.7031|68753.2031|69662.6016|69207.8984|69298.7969|68207.5|68662.2031|68207.5|68207.5|69207.8984|68207.5|68298.5|67298.1016|67752.7969|67661.8984|68662.2031|69753.6016|68662.2031|68480.3984|68753.2031|67661.8984|67661.8984|67389|68207.5|68207.5|68844.1016|69207.8984|69026|69026|69753.6016|69935.5|69935.5|72209|72390.8984||||||72754.7031|73391.2969|72209|72209|72845.6016|72118.1016|72209|73300.3984|72390.8984|72390.8984|71845.2969|71481.5|69298.7969||69207.8984|70026.3984|69662.6016|69117|69026|69298.7969|70026.3984|71030|68707|68796.2969|69332.3984|69064.2969|69243|68975|70047.2031|71476.7031|72370.1016|73084.8984|73710.2969|75139.8984|73263.6016|72906.2031|75958.1016|75026.1016|76144.5|75492.1016|73534.8984|72975.7031|72136.8984|71670.8984|70552.5|69993.2969|68781.7031|71298.1016|70925.2969|73068.8984|71764.1016|74560.1016|74187.2969|74560.1016|72696.1016|72696.1016|72975.7031|73162.1016|72043.7031|72416.5|70832.1016|70459.2969|69061.2969|68968.1016|71298.1016|70645.7031|70925.2969|69620.5|68688.5|68688.5|65985.7031|65333.3008|64867.3008|62816.8984|61978.1016|65240.1016|66172.1016|65240.1016|66172.1016|67010.8984|67290.5|66078.8984|67383.7031|68688.5|71298.1016|70832.1016|70459.2969|70179.7031|69806.8984|69340.8984|69061.2969|68781.7031|70086.5|70179.7031
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER|79800|79500|79200|77300|77000|76300|78300|77800|81400|81200|81400|82200|82500|83000|87800|87900|86000|85700|85200|85100|86400|86800|84000|84000|83200|83000|83200|79500|79100|80500|80200|80500|80700|79500|79000|78100|75400|75200|75500|75500|75300|75200|75200|75400|76700|76900|77000|75700|75800|74600|74300|74500|75400|76700|77800|77900|76600|74200|74300|73500|73500|72800|71800|71500|72000|71600|71400|71400|70800|70000|70200|71400|71600|72700|73000|73200|74100|73300|73300|73600|73400|73100|70500|70600||||72300|71300|70500|71100|73300|76200|77700|78000|77800|77200|78100|79200|77900|77200|77100|76900|77000|77600|76900|76800|77800|78500|76800|76800|76200|77700|78500|78200|79000|79400|82700|82000|83600|82500|83800|80500|80100|77800|75200|74400|76000|79000|79700|80000|79900|84900|87000|91000|93200|91400|91100|92100|92000|91600|90100|89500|91800|93500|93300|93500|93600|95000|95100|100100|102000|101900||||||95300|96100|93300|93700|93400|93000|94300|93600|95500|95000|98000|95000|93000||93000|92500|91100|91200|91500|91400|93000|93000|92100|92500|93500|95100|95100|95800|96000|96100|96000|100000|101600|102500|98400|99000|92900|95500|93500|90000|88000|88300|88500|93400|91500|90200|84500|85800|84100|82000|81000|84500|81000|82500|81000|79900|81000|83800|82700|81500|77000|73300|69100|69600|74800|78500|79900|79900|77000|79000|78000|79800|74900|77000|80700|86000|91000|90400|92200|98200|100000|102100|106000|107000|108300|108100|111100|111800|111000|109800|111000|112000|114000|114500
10937|101672|/equities/dangcem|MSCI_FRONTIER|360|360|360|360|360|360|360|360|349.9|349.9|349.9|349.9|349.9|349.9|320|352|352|352|352|352|352|352|352|352|352|352|352|352|352|352|330|329.5|330|326|326|360.7|330.1|290|290|285|285|285|285|||287.5|287.5|287.5|287.5|287.5|287.3|283.9|284|284|284|286.8||283|272.9|290|290|290|290|290|290|270||270|270|270|270|270|270|270|270|270|270|270|270|270|270|270|270|270|270|270||270|270|270|270|||260|270|270|270|270|270|270|270|||270|270|270|270|270|290|290|276|288|288|288|288|288|288|288|288|288|288|288|288|288|285|280|278|278|278|278|272.1|272|272|270|270|270|270|270|270|270|270|270|270|270|270|265|266.9|266.9|266.9|266.9|266.9|266.9|266.9|266.9|266.9|266.9|265|265|265|265|270|270|270|270|270|270|262|262|261|261|261||261|261|261|||261|260|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|262.3|254.5|238.5|238.5|238.5|238.5|238.5|238.5|238.5|238.5|238.5|221.3|220|240|240|240|240|220.5|220.5|220.5|245|245|245|245|245|245|245|245|245|245|245|245|245||245|245|245|245||245|245|245|245|245|245|245|245|245|245|245|245|245|245|245
10938|1076910|/equities/vinhomes|MSCI_FRONTIER|54400|54200|54000|54400|54400|54500|55700|56800|61000|62300|60900|60800|59800|60600|60600|62500|61600|60600|60100|61900|62800|61000|57400|57500|58300|58200|58100|57300|57300|58200|58000|56500|55800|55300|53900|53600|53600|54000|54500|55300|55500|55000|54300|54900|55000|55400|54800|55100|54700|54300|54500|54800|55000|55800|56700|55100|54400|54800|55100|54500|53900|53300|53000|53000|53500|54600|55000|54600|54000|53300|53000|53500|53500|53500|52200|51500|51500|48900|48950|48900|48750|48600|48600|48200||||47400|46850|48000|49850|50200|49900|49850|50000|50500|50000|49700|50300|51000|49300|49800|50300|51200|50600|51000|52000|49600|48100|47100|47000|48400|48000|46850|45600|43000|42550|43350|44250|44950|44100|42750|42000|42250|41300|42100|41500|40550|40450|39800|40400|39400|40900|40600|42600|45100|43400|42500|42000|41600|42200|43400|45000|45300|44450|46050|47100|47500|47700|48000|50400|51500|51900||||||51500|50900|49550|51300|51100|51000|49800|49750|49700|49500|49000|49000|47000||47550|47400|46500|45150|47000|48200|48550|46600|46300|48200|49300|50700|51400|49950|50500|53700|54500|54200|54300|56800|53000|53500|52000|50400|47400|45800|44200|44300|45300|45750|46600|44950|41500|42450|42350|43750|42300|43800|41250|42200|42500|44350|44700|45000|44100|44100|42900|41750|41500|44600|46500|48900|49050|48350|49500|51300|51000|50500|50800|51800|50700|52700|50900|48300|47200|48000|50700|51000|54100|55200|57000|56600|58000|58600|58400|59600|59800|59700|60700|60100
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER|14.54||14.4988|14.5|14.5|14.52|14.5|14.22|14.3|14.22|14.24|14.22|14.3|14.22|14.2|14.32|14.54|14.44|14.3|14.22|14.36|14.32|14.24|14.46|14.5|14.52|14.56|14.46|14.64|14.54|14.74|14.74|14.8|14.74|14.48|14|13.94|13.82|13.82|13.82|13.82|13.84|13.9|13.96|13.7|13.7|13.58|13.66|13.54|13.6|13.42|13.52|13.62|13.24|13.16|13|12.78|12.66|12.68|12.2|12.4|12.5|12.6|12.7|12.5|12.4||13.78|13.88|13.94|13.82|13.5|13.92|14.04|14|13.88|13.52|13.78|13.7|13.52|13.68||13.78|13.34|13.2|13.2||13.1|12.72|12.38|12.92|12|11.78|11.9|11.98|11.9|11.9|12.02|12|12|11.82|||11.8|11.86|11.52|11.42|11.42|11.3|11.5|11.5|11.44|11.2|11.18|11.18|11.12|11.12|11.16|11.16|11.16|10.84|10.76|10.88|10.7|10.66|10.86|11|11|10.6|11.14|11.18|11|11.4|11.22|11.54|11.26|11.7|11.24|11.1|11.1|11|10.98|10.94|10.8589|11.04|11.1|11.2|11.1|10.56|10.44|10.22|10.28|10.3|10.04|10.7|10.62|10.7|10.68|10.56|10.64|10.8|10.8|10.92|10.82|11.1|10.8|10.92|10.92|11.5|11.5|11.26||11.06|10.92|10.5|||10.74|10.86|11.52|11.08|11.04|11.36|11.64|11.46|11.46|11.32|11.16|11.14|10.86|11.22|11.14|10.42|10.8|10.7|10.4|10.26|10.1|10.38|10.54|10.54|10.4|10.18|9.91|9.91|9.83|10|10.14|10.12|10|10.06|10|10.02|9.85|9.9|9.9|9.82|9.96|10.02|9.9|10|10|10.66|10.5|10.5|10.66|10.46|10.64|10.52|10.3|9.81|10.7|10.7|10.76|10.8|10.4|10|9.73|9.7|9.8|10.02|9.8|9.51|10.04|9.96|10.06||9.68|9.71|9.83|9.57|9.829
10940|13388|/equities/bank-muscat|MSCI_FRONTIER|0.284|0.284|0.284|0.283|0.281|0.281|0.28|0.281|0.281|0.281|0.281|0.281|0.281|0.28|0.28|0.28|0.28|0.279|0.28|0.28|0.28|0.279|0.279|0.278|0.278|0.278|0.279|0.278||0.28|0.28|0.279|0.279|0.279|0.277|0.278|0.277|0.277|0.278|0.28|0.279|0.278|0.276||||0.275|0.272|0.274|0.268|0.266|0.263|0.264|0.264|0.264|0.265|0.265|0.266|0.265|0.265|0.264|0.266|0.263|0.262|0.261|0.261|0.262|0.26|0.259|0.261|0.263|0.267|0.267|0.268|0.269|0.268|0.268|0.265|0.265|0.265|0.267|0.269|0.27|0.269|0.267|0.268|0.272|0.271|0.27|0.272|0.272||||0.272|0.273|0.274|0.273|0.274|0.272|0.272|0.272|0.272|0.273|0.272|0.274|0.274|0.274|0.274|0.274|0.274|0.272|0.269|0.27|0.288|0.288|0.285|0.287|0.285|0.286|0.288|0.288|0.288|0.288|0.29|0.288|0.286|0.29|0.289|0.29|0.286|0.285|0.283|0.283|0.286|0.285|0.283||0.283|0.28|0.28|0.286|0.286|0.286|0.288|0.287|0.285|0.282|0.279|0.276|0.276|0.275|0.275|0.27|0.271|0.279|0.279|0.279|0.278|0.279|0.278|0.279|0.278||0.276|0.278|0.278|0.278|0.277|0.278|0.276|0.276|0.276|0.27|0.278|0.279|0.278|0.28|0.284|0.286|0.288|0.29|0.29|0.29|0.293|0.295|0.295|0.295|0.294|0.294|0.29|0.28|0.275|||0.279|0.279|0.277|0.275|0.277|0.274|0.274|0.279|0.276|0.266|0.278|0.292|0.29|0.265|0.292|0.292|0.296|0.295|0.295|0.292|0.288|0.284|0.284|0.284|0.286|0.284|0.283|0.283|0.283|0.284|0.284|0.285|0.289|0.289|0.289|0.289|0.29||0.293|0.295|0.294|0.293|0.288|0.285|0.284|0.285|0.285|0.283|0.286|0.287|0.285|0.287|0.289|0.291|0.29|0.29|0.293
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|210.5|210.4|210.1|209.8|209.8|209.8|209.8|209.8|209.8|209.8||209.8|210.2|211|210|209.9|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.9|209.8|209.8|210.8|210.8|211.5|212.6|211|209.9|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8||||209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8||209.8|209.8||209.8|209.8|209.8|209.8|209.8||||209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8||209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8||209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8||209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8||209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8||209.9|209.8|210|209.8|209.8|209.8|209.9|209.8|209.9|209.8|209.8|209.8|209.8|209.8|209.8|209.8|210.4|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8||209.8||209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|209.8|211.8
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6||115.6|115.6|115.6|115.6|115.6||||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|117.5|116.8|116.3|116.3|117.3|120|121.2|120|122|127|127.2|126.2|126.9|127.5||130.3||130.1|129.1|130.9|132|129.7|129.1|131.5|130.5|133.1|135|138|132|132.7|132|132|136|134
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER|20100|19350|19300|18550|18550|17300|18050|19250|20500|20300|20600|21050|20050|19900|19750|20050|19800|19050|18050|17700|17800|17700|17650|17200|16050|16050|15400|14700|14600|14650|14850|15100|14900|14600|14450|14650|14500|14250|14200|14700|14350|14500|14850|15000|15150|14850|14450|14300|14500|14250|14000|14000|14800|15050|15200|14450|14200|14150|14200|13650|13400|13450|13750|13500|13400|13150|12950|12750|13150|13250|13100|13250|13050|13200|13300|13400|13500|13700|13450|13100|12950|12950|13150|13500||||14150|13800|13500|13700|13200|13550|14300|14550|14350|14300|14150|14300|14500|12650|13250|13100|13050|12750|12650|12700|12650|12600|12400|12600|12100|11100|10900|11050|10900|11050|11150|11050|10900|10650|10600|10600|10850|10550|10800|11000|10150|10250|10050|10600|10750|11400|11200|12000|12750|11800|11200|11250|11150|11950|12800|13700|14000|13900|14550|14600|14300|14050|14300|14050|13650|13850||||||13950|14000|13700|13650|14250|14700|14050|13800|13700|13600|13500|14000|13850||14000|14050|13800|13100|14050|15100|14200|15200|16300|17500|17300|17700|18200|17050|17800|16650|17900|19200|20600|22150|22300|22000|23000|21000|19050|20450|21950|23600|25350|27250|29250|31400|33750|36250|38950|41850|44950|48300|51900|55800|59900|64400|66000|65600|67500|72000|73100|73000|70500|72900|73000|74000|74000|74000|73000|74000|72800|74000|71100|74900|77400|80100|81300|81000|81000|83900|83900|83000|84000|83800|83800|83200|84000|84000|84800|84100|83500|82000|82900|83700
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER|271|274.5|270|274.5|270.5|275|275|273|265.1|280|280|279|279.9|277|276|275|279|272.2|272|262|263|262|272|274|274|284.9|268|268|270|270|258.4|251|250.9|265.1|260.2|278|279|275|274|274|273|278|273.4|||260|260|263.1|265|265|265|265|256|274|269.9|257||250|246.6|245|241.1|241.5|242|249.9|250|234||231.8|231.2|231|231|229|229|229|229|228.9|229|229|228.9|229|228.1|228.9|228.9|229|228.5|229||228.5|226|229.5|224|||224|220|224|224|218|218.1|217|218|||220|217|220.3|220|230|223.1|220.4|205|232.8|233.5|236|231.5|230|230.1|230|236|234|246|248|246.1|246|249.5|245|248|231|240|248.7|248.5|245|245|241.2|239|238.5|240.5|240.3|240|240|245.5|242.2|241.9|239.6|236|243.9|242|237.9|233.5|230|227|225|215|226|226|226|230|230|230|228|220|228|225|219|215|215|215|215|215|215|211.5||215|214.5|214|||214|211.5|214|205.8|205.1|212|210|200.3|208|215|215|210|207.1|205.2|210.3|220|213.5|218.5|210|197|200|198|198|200|196.6|197|190|188|188|187.4|187.4|186.5|186|192|192|192.1|195|196|194.5|192|192|197|197|192|197.5|195|195|195|192|193.6|199|195|190.6|193.5||199|197.4|185.4|190||199.8|195|200|190|200|200|197|195|199.9|199|199.5|199.5|199.8|199.8|199.8
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER|0.537|0.526|0.527|0.524|0.521|0.5195|0.5095|0.5085|0.51|0.5235||0.5325|0.532|0.532|0.5345|0.5355|0.5335|0.534|0.5355|0.5405|0.5395|0.54|0.542|0.55|0.5435|0.543|0.544|0.547|0.5475|0.5475|0.5425|0.5375|0.536|0.527|0.532|0.525|0.521|0.5325|0.528|0.512|0.5085|0.5|0.499|0.495|0.49|0.488|0.4852|0.484|0.4902|0.492|0.492|0.4904|0.488|0.4912|0.492|0.4902|0.4902|0.4904|0.4904|0.495|0.4956||0.491||0.492|0.4852|0.4894|0.489|0.4862|0.4872|0.4864|0.4828|0.4762|0.4738|0.47|0.467|0.4682|0.46|0.492|0.49|0.4896|0.486|0.4838|0.4836|0.485|0.482||0.485|0.4864|0.4962|0.495|0.4922|0.493|0.493|0.496|0.4898|||0.4876|0.4844|0.4884|0.484|0.483|0.4792|0.4764|0.4688|0.465|0.458|0.4505|0.458|0.468|0.4605|0.456|0.4595|0.457|0.4665|0.4795|0.4875|0.4825|0.485|0.4875|0.4865|0.496|0.495|0.48|0.4815|0.4765|0.4765|0.4755|0.4755|0.475|0.4745|0.475|0.471|0.4695|0.473|0.47|0.473|0.4765|0.476|0.476|0.4705|0.469|0.4675|0.4735|0.4685|0.469|0.468|0.466|0.465|0.4585|0.448|0.449|0.4485|0.4455||0.444|0.441|0.443|0.4435|0.442|0.439|0.4445|0.453|0.4435|0.4405|0.43|0.429|0.4315|0.4295|0.419||0.418|0.4175|0.4275|0.4555||0.456|0.456|0.4545|0.4535|0.455|0.4535|0.45|0.4465|0.4605|0.4615|0.4605|0.464|0.4645|0.465|0.457|0.456|||0.448|0.4475|0.4475|0.445|0.445|0.444|0.444|0.4455|0.446|0.4415|0.452|0.4515|0.451|0.448|0.447|0.446|0.4505|0.4505|0.442|0.4495|0.4555|0.452|0.452|0.4475|0.4425|0.432|0.4285|0.427|0.425|0.424|0.422|0.418|0.417|0.414|0.4175|0.422|0.423|0.431|0.4315|0.431|0.429|0.412|0.4|0.397|0.389|0.4|0.403|0.413|0.421|0.423|0.4375|0.4335|0.448|0.4555|0.4505|0.452|0.4475
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER|86900|86200|86000|86000|86100|87800|89200|89000|88600|88700|88500|89000|88500|88500|90100|90100|90000|90100|90500|91000|91200|91600|91800|92500|91900|90300|88484.3281|88060.9609|87722.2656|88569.0078|88314.9844|88230.3047|88060.9609|87806.9375|86960.1953|86198.1328|86621.5|85012.6953|85097.3672|84928.0234|84589.3281|84504.6484|84674|85605.4141|84504.6484|84419.9766|83911.9375|84250.6328|84589.3281|84419.9766|84504.6484|86113.4609|87383.5703|86028.7813|85944.1094|84419.9766|83065.1953|83827.2578|82133.7813|82133.7813|81710.4063|80609.6484|79000.8438|78916.1719|78831.4922|78238.7734|77900.0781|77900.0781|77392.0391|77815.4063|77984.7578|78069.4297|78408.125|78069.4297|78154.1016|77307.3594|77222.6875|76883.9922|77053.3438|77561.3828|78154.1016|76037.25|74682.4688|74936.4922||||75190.5156|74851.8125|74428.4453|74089.75|73666.3828|74005.0781|74513.1172|74513.1172|74089.75|74343.7734|74682.4688|74343.7734|74513.1172|74682.4688|75359.8594|75783.2266|77222.6875|77138.0156|77561.3828|77222.6875|76629.9688|77900.0781|76629.9688|76291.2734|74513.1172|75275.1875|73920.3984|73327.6875|72311.5938|72057.5703|75359.8594|75783.2266|77138.0156|76629.9688|76883.9922|77476.7109|77646.0547|76799.3203|77138.0156|77053.3438|76968.6641|77730.7344|78069.4297|78408.125|77646.0547|76206.6016|77222.6875|78323.4531|79593.5625|78746.8203|77900.0781|78069.4297|77222.6875|77222.6875|77900.0781|78577.4688|78746.8203|77984.7578|77900.0781|77476.7109|75444.5313|75021.1641|75444.5313|74343.7734|76037.25|77476.7109||||||74089.75|75698.5547|73920.3984|72819.6406|72142.25|70956.8125|72057.5703|72988.9844|71803.5547|71041.4844|69856.0469|69263.3281|67908.5469||67739.2031|68162.5703|67315.8281|66807.7891|66807.7891|66977.1328|67146.4844|66638.4375|66892.4609|66892.4609|66807.7891|66553.7656|66469.0938|65961.0469|65537.6797|65283.6523|65198.9805|66045.7188|67739.2031|69856.0469|67146.4844|67061.8047|65198.9805|64352.2383|62489.4102|61642.6719|61388.6484|61303.9766|61388.6484|63505.5|62320.0625|63928.8711|59525.8203|61049.9531|62743.4336|61812.0195|60626.5859|61473.3242|60626.5859|60203.2148|58340.3867|60965.2813|60965.2813|62066.043|61388.6484|60626.5859|58679.082|58001.6914|55884.8398|55715.4922|57578.3203|56816.2539|56985.6016|56985.6016|55461.4688|56985.6016|53090.5977|52667.2266|52497.8789|54276.0352|55292.1211|59187.125|60203.2148|58848.4297|59525.8203|61303.9766|62658.7617|62489.4102|62828.1094|62743.4336|64182.8906|65622.3516|65961.0469|66553.7656|66045.7188|66469.0938|66130.3906|65198.9805|66553.7656|66723.1094
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER|35.7|35.5|35.85|35.95|35.6|36|36.35|35.2|36.9|37.15|36.5|37.2|37.9|37.45|37.2|37|36.35|36|35.5|35.45|35.4|36.5|36|36.7|38.5|35|36.2|35.2|34.4|34.3|34|30.35|32.05|33.95|33.7|35.6|35.5|35.8|35.6|35|35|35|34.5|||32.55|31.9|31.2|31.05|32|32|30.6|30.5|31.85|30.85|28.25||27.9|27.7|27.8|27.6|28.1|28.3|28.65|27.6|27.55||27|26.8|26.75|27.2|26.3|26|26|25.15|24.25|23.95|23.85|23.55|24.5|24.45|24.05|23.95|23.3|22.75|22.05||24.85|24.85|24.9|24.95|||24.95|25.05|24.95|24.6|24.35|24.3|24.3|24.2|||24.35|24.55|24.6|25.35|25.5|25.15|24.85|24.8|24.8|24.9|25.05|24.6|24.55|24.7|24.5|23.65|24|25.1|26|26.5|26.4|26.2|26.15|26.3|26|26.3|26.7|25.95|25.5|25.25|25.2|25.05|25|25.1|25.15|25.1|25.1|25.1|25.1|25.1|25.1|25|25.1|25.1|25.05|25.05|24.95|24.95|24.45|24.3|24.3|24.1|24.05|24.05|24.1|24.3|24.2|23.9|24|24.5|24|23.4|23.4|23.7|23.85|23.45|23.1|22.3||23|23.3|22.6|||22.35|22|22|21.2|21|20.8|20.5|20.9|20.9|20.95|20.9|20.9|21|21.05|21.15|20.35|20.05|20|19.85|19.9|20|20.2|20|20|19.5|19.2|19|18.2|18|17.6|17.45|17.6|17.55|17.5|17.6|17.6|17.55|17.5|17.6|17.6|17.9|18|18|18.2|18.4|18.45|18.4|18.4|18.4|18|17|16.9|16.8|16.9||16.9|16.9|17.3|17.6||17.5|17.8|17.75|18.75|18.85|18.5|19.1|17.55|19.25|19.65|19.7|19.7|19.75|19.8|19.8
10948|101707|/equities/nestle-nig|MSCI_FRONTIER|1100|1100.1|1080|1081|1070|1080|1070|1070|1070.3|1065|1170|1057.5|1057.5|1057.5|1057.5|1057.5|1057.5|1057.5|1057.5|1057.5|1057.5|1057.5|1060|1059|1065|1102|1058.1|1065|1100|1066.7|1076.1|1057.5|1150|1155|1175|1191|1180|1200|1190|1170|1200|1156.3|1150|||1130|1130|1131.5|1150|1130|1130|1135.1|1166|1171.7|1156|1200||1180|1200|1150|1235|1205|1200|1231|1210.1|1250||1130|1130|1148|1038|1038.1|1002|1034|1001.1|1000.1|990|980|990|992.1|995|990|980|985.1|998.1|990||1000|1001|1000|990.1|||973|1072.4|1070|1070|1080.4|1080.3|1080.3|1080.3|||1080.3|1081|1083.5|1085.6|1100|1100|1092.5|1092.5|1091|1090.6|1100|1100|1085|1083.6|1083.5|1082.5|1082|1081.7|1082.1|1095|1095.1|1098|1100|1110|1110|1100|1096.5|1096.5|1096.3|1096.1|1096|1081.5|1100|1095|1085.5|1085.2|1090|1100|1083|1081.5|1080.9|1080.4|1080.3|1070.1|1080|1095|1100|1100|1100|1101.5|1080.3|1080|1080|1080|1080.1|1080|1086.1|1100|1100|1100|1100|1080.1|1080|1060.1|1080|1050|1020|1000||1100|1100|1000|||985|982|955.2|955|950|940|936|955|934|901.2|960|970|980|985.2|977.5|995|970.1|965|990|980|963.9|1071|1071|1071|1071|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5|1093.5||1093.5|1093.5|1095|1095.1||1093.6|1215|1215|1215.1|1216|1220|1225|1221.1|1345|1230.1|1220.1|1250.1|1350|1350.1|1349
10949|101753|/equities/zenithbank|MSCI_FRONTIER|32.5861|32.4864|32.4864|32.7854|33.2836|33.3833|33.7819|33.8317|33.8317|34.1805|33.3833|33.9812|34.7286|34.8781|34.5293|34.1805|33.8815|33.3833|33.4829|33.0345|32.7355|33.2338|33.2338|34.7286|34.8282|34.3798|33.4331|33.0345|31.9383|31.8885|32.3868|30.2941|30.2941|32.4864|31.5397|33.8815|34.1805|34.5791|33.8815|33.4331|33.3833|34.0808|33.6822|||31.9383|31.739|31.5896|30.892|31.3903|31.5896|30.892|30.3937|30.892|30.7425|28.0021||27.7031|27.9024|27.753|27.454|27.3544|27.9024|28.6997|26.9558|26.9059||26.308|26.5073|25.9094|26.1585|24.9627|24.8132|24.8132|24.4146|24.0659|23.7669|23.7171|23.5676|24.016|24.2153|23.9164|23.8167|23.7171|23.5178|22.7206||22.4714|22.4216|21.9732|21.9234|||21.7739|21.6244|21.724|21.724|24.8631|24.9627|25.3115|25.3115|||25.3115|25.0624|24.9129|25.7101|25.7101|25.7101|25.1122|24.9129|24.9129|24.7136|24.9627|24.9627|24.6139|24.6139|24.315|23.5676|23.7669|24.8132|24.9129|25.7101|25.7599|25.9094|25.7599|26.2084|26.1585|26.0091|26.4077|25.9094|25.5606|25.2617|25.2119|24.9129|24.8132|24.8631|24.9129|25.2617|25.0624|25.2119|25.0126|25.0126|25.0126|24.8631|24.9129|24.9129|24.9129|25.0126|24.9129|24.9129|24.6638|24.7136|24.4645|24.4146|24.4146|24.4146|24.315|24.4146|24.4146|24.1655|24.5143|24.9129|24.4146|24.1655|24.2153|24.0659|24.315|23.9164|23.8167|23.4181||23.9164|24.016|24.2652|||24.2153|23.9662|24.2153|24.016|23.9164|23.1192|22.87|22.9199|22.4216|22.023|22.023|21.9234|21.9234|21.9732|21.9234|22.5213|22.0728|21.6244|21.5247|21.6244|21.6244|21.5247|21.9234|21.5746|21.2756|20.9268|21.2258|20.03|19.8307|19.8805|19.8307|19.8307|19.6812|19.8307|19.7808|19.731|19.731|19.6812|19.9303|19.9303|19.731|19.5317|19.4321|19.6314|19.9303|19.9303|20.1296|20.2791|20.1296|20.03|19.4321|19.4321|19.3324|19.3324||19.1829|18.9338|18.9338|19.2328||19.8805|19.6812|19.5815|19.9303|19.8805|19.8307|19.9303|19.731|19.6314|19.5815|19.5815|19.4321|19.4321|19.9303|19.9303
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER|36200|35500|36400|36200|36100|35400|36100|35300|36700|36700|37400|37400|37091|37000|36818|37091|36727|36364|36273|36545|36364|36273|36091|36091|36273|36364|36273|36273|36273|36000|35727|35909|35818|35636|35545|35727|35636|35636|35636|36091|35909|36182|36000|36091|36091|35909|35727|36000|35636|35636|36000|36000|36000|36000|36091|36182|35909|36273|36545|36727|36455|36273|36000|36091|35909|36091|36364|36182|36000|36182|36182|36273|36273|36000|35909|36182|36273|36091|36364|36182|35455|35545|35455|33909||||35727|35455|35091|35091|35727|35636|35727|35636|35818|35727|35364|35455|35273|35455|35091|35545|35909|35909|35909|36000|35818|35636|35273|35455|34909|35364|32727|35727|35273|35455|35636|35909|36000|35455|35909|35909|36182|35545|35636|35273|35273|35455|35182|35091|34909|35182|35273|35273|35818|36000|35818|35364|34727|31636|34455|35273|36000|36273|36364|36909|36818|36636|36545|37455|37727|37909||||||37545|37182|36545|36727|37091|36909|36909|36273|37091|37455|37727|37545|35455||34727|33636|32909|32727|31455|30455|33273|32455|33091|32182|32091|34000|34545|33636|35636|38273|37818|37273|37000|36455|36364|35273|35182|37000|36455|36364|36727|36909|36818|36818|36818|36364|35545|35364|35636|35727|35727|35455|35000|35000|34727|34727|34727|35000|35000|37818|37182|37000|36818|36909|37091|37182|37273|37182|37091|37273|37091|36455|36364|35182|35182|37273|38727|38636|39091|39727|40727|40727|41545|41364|42818|40182|43182|43182|43182|44000|48636|48636|49636|50000
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2||146.2|146.2|146.2|146.2|146.2||||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.4|146.5|146.2|146.2|146.2|146.2|149.9|149.9|149|147.9|146.6|146.2|146.8|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.6|146.9|147|148.2|147.6|149.7|148.2|148.5|146.8|146.8|146.6|146.8|147.5|151.7|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.3|146.2|146.2|146.2|146.2|149.4|153|154|160|161.9|161.1|159|155.4|147.1|148|147.8|156|153.1|159.5|155|168|169.3|168.4|152.2|160.3|159.7|161.6|160.5|159.9|160||168.6||167.5|167.5|168.1|169.3|166.9|168.5|170|169.1|178.6|181.1|183|178.8|179.5|174.5|177.3|183|184.6
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER|39.1|39.05|38.95|39|38.8|38.7|38.4|38.35|38.7|39.15||39.8|39.6|39.15|38.85|39.65|39.75|39.95|39.95|41.05|40.8|40.6|40.8|40.3|40.25|40.2|40.6|40.8|40.85|40.85|41.05|41.2|40.85|40.75|41.05|41.05|41.05|41.05|41.2|40.8|43.95|43.6|44.2|43.1|42.2|41.85|41.55|40.8|41.55|41.7|42.3|42.25|41.7|41.35|41.6|41.65|42.05|41.95|42.3|41.75|40.55||40.4||40.55|40.35|39.9|39.45|39.4|39.55|39.5|39.45|39.5|39.45|39.45|39.1|38.3|38.15|37.95|38.2|38.1|38|38.2|38.2|38.35|38.3||38.8|38.75|38.6|39.2|39.3|39.25|39.2|39.4|39.25|||39.4|39.4|39.4|39.3|39.1|39.3|39|39.2|39.3|38.1|38|37.85|37.7|38|37.7|38|38|39.5|39.6|40|40.05|39.9|40.2|39.9|40.25|40.35|40.6|41.9|42|41.4|40.7|40.4|40.2|40.2|40|39.8|39.8|40.1|40.25|40.15|40.45|40|39.9|39.9|40.05|39.8|40.25|40.2|40.05|40.4|40.2|40|39.8|39|40.3|40.35|40.35||40.15|39.7|39|39.3|39.7|39.6|40.2|40.45|39.8|39.65|39.75|39.5|39.75|39.5|37.95||37.6|36.65|37.7|39.9||39.85|39.9|40.15|39.95|39.9|39.6|39.8|39.85|40.55|40.8|40.35|40|41.2|41.4|40.9|40.2|||39.95|39.75|40.1|39.85|39.75|39.5|40.15|40.65|40.55|40.35|40.3|41.4|40.85|40.2|40|38.8|38|37.2|37.15|37.95|38.3|38.3|38.2|38|38.6|38.5|38.4|39.85|39.9|39.8|39.5|38.9|38.7|38.05|38.5|38.6|39.05|40.1|40.2|40.2|40.4|39.65|39.2|38.8|39.4|38.65|38.75|40.1|41.2|41.05|42|41.4|42.7|43.4|43.45|44.45|44.2
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER|14.22|14.14|14.12|13.9|13.72|13.74|13.54|13.6|13.84|14.04||14.24|14.24|14.14|14.16|14.38|14.34|14.3|14.24|14.58|14.74|14.14|13.94|13.72|13.7|13.4|13.48|13.62|13.76|13.68|13.76|13.56|13.6|13.44|13.6|13.46|13.24|13.2|13.14|13.2|13.06|13.08|13.08|12.88|12.5|12.4|12.32|12.18|12.32|12.46|12.56|12.72|12.6|12.36|12.3|12.38|12.74|12.66|12.34|12.18|12.12||12.02||12.1|12.14|12.22|12.06|12.04|12.14|12.22|12.2|12.22|12.24|12.12|12.06|11.92|11.98|11.96|11.98|11.98|12.08|11.98|11.94|11.9|12.1||12.38|12.58|12.64|12.68|12.72|12.52|12.64|12.9|13.04|||13.06|12.86|12.72|12.68|12.4|12.28|12.04|11.9|11.88|11.84|11.86|11.84|11.98|11.96|11.92|12|11.98|12.04|11.96|12.46|12.52|12.56|12.76|12.52|12.94|12.96|12.94|12.94|12.94|12.92|12.98|13.02|13.06|13.08|13.14|13.04|12.98|13.22|13.24|13.22|13.42|13.4|13.3|13.5|13.34|13.3|13.42|14.2|13.98|13.86|13.68|13.62|13.66|13.6|13.66|13.66|13.66||13.64|13.64|13.6|13.54|13.5|13.6|13.72|13.78|13.72|13.68|13.5|13.44|13.38|13.28|12.92||12.86|12.88|13.06|13.4||13.42|13.58|13.54|13.3|13.28|13.2|13.48|13.48|13.5|13.5|13.5|13.5|13.54|13.8|13.6|13.34|||13.02|12.9|13.1|13|13.02|13.02|13.24|13.24|13.3|13.14|12.92|12.7|12.58|12.14|12|11.64|11.46|11.32|11.26|11.12|10.98|11.28|11.42|11.36|11.38|11.2|11.1|11.28|11.22|11.18|11.38|11.26|11.1|10.94|11.2|11.14|11.3|11.76|11.8|11.78|11.5|11.08|11.02|11|11.36|11.38|11.3|11.78|12.1|12.18|12.3|12.3|12.76|12.88|12.9|12.84|12.82
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER|24773|25086|24734|23562|23562|21765|22273|21882|22702|22234|22390|21960|21608|21960|22312|22663|22976|22273|22116|22351|22507|22937|22937|22585|22194|22273|22194|21765|21569|22234|22234|22312|21843|21882|21608|21413|20827|20045|20163|20475|19967|20045|19850|19889|20631|20163|19733|20123|20163|20006|19498|19624|19587|19136|19060|18873|18572|18233|18271|18722|17970|17970|17820|17331|17294|17369|17106|16918|16880|17068|17143|17181|17030|16880|16842|17181|17218|16767|16842|16730|16579|16241|16128|16015||||15978|15865|15564|15752|16128|16053|15827|15978|15903|15903|15940|16278|16504|16391|16730|16354|16429|16617|16391|16466|15677|15752|15602|15602|15376|15339|14775|14925|14549|14662|15075|15151|14662|14286|14436|14624|14850|14286|14136|14098|13872|14023|13647|13684|13722|14286|14136|14512|15376|14587|14436|14399|14136|13910|13647|14173|14512|14060|14324|14587|14737|14963|15113|15677|15564|15677||||||15339|15263|14662|14361|14361|14361|14324|13872|14173|14211|14060|14248|13384||13233|13233|13384|12782|12820|13722|13985|13872|14549|15301|15038|15000|15113|14173|14361|14963|14700|14211|14700|14887|13609|13684|13872|13534|13158|12143|11466|11880|11955|15345.7998|14768.5996|14528|12555.7002|12796.2002|12700|13277.2998|13373.5|14335.5996|13277.2998|13758.2998|14768.5996|15538.2998|15875|15682.5996|14624.2002|15249.5996|14431.7998|14143.2002|13758.2998|14528|15586.4004|16596.5996|16837.0996|17029.5|16596.5996|17125.8008|16356.0996|15634.5|15586.4004|15923.0996|15586.4004|16740.9004|17510.5996|16933.3008|17751.0996|17606.8008|18568.9004|18665.0996|18761.4004|18520.8008|19771.5996|19434.8008|19579.1992|19146.1992|19146.1992|20252.5996|20781.8008|20204.5|20397|21022.3008
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER|29200|28850|28700|28700|28700|28100|28650|28600|30600|31300|29900|30200|29550|29950|30700|29700|28800|28500|28350|28800|29100|29300|28550|28300|28750|28150|28250|27950|27700|27850|28300|28000|27600|28050|27450|27000|26850|26800|26900|27100|26950|26850|26800|27000|27150|26750|26500|26850|26800|26650|26550|26550|26500|26850|27150|26700|26450|26600|26900|27200|27100|27100|26900|26750|27100|27650|27700|27600|27500|27500|27650|27850|27700|27600|27900|28000|28300|27750|27850|27450|27350|27150|27100|27200||||27100|27000|26850|27400|28000|27600|27950|27800|28250|27900|28450|28200|28500|28850|28900|28500|29300|29200|29050|29500|29550|29300|28750|29050|28650|29200|29000|28850|28150|28050|28950|28450|28200|28250|27850|26900|26950|26400|26400|26150|25700|26200|26200|26100|25550|26300|26500|28100|29150|28150|28000|27700|27600|27400|27550|27800|28150|28450|28550|28300|28600|28050|28000|29250|29300|29700||||||29000|29000|27950|27950|28250|28000|28500|28450|29000|28350|28000|28100|26350||26150|26500|25600|24750|24550|25550|25600|25600|25650|26250|26200|27500|27200|27050|27050|28050|28500|28600|29350|31000|29000|29550|29800|28900|27550|27100|26000|25900|26050|26100|27300|26000|23300|24500|24100|24700|24550|24800|24800|25250|24550|25150|25100|24550|23000|23550|22500|22200|21400|22350|24000|24600|24950|24800|23900|25050|23800|22000|23650|25000|24900|26500|26550|25400|26100|26900|26950|26500|26600|26650|28250|27750|28300|28600|28800|28200|28300|27950|28350|27650
10956|13240|/equities/bcp|MSCI_FRONTIER|254|254|254|254.05|255|256.1||258.1|260|257|257||258|260|260|263|262.55|263|260|263|262|262|263|263.05|262.2|260|261|262|262||256|256|253.2|252.5|260.15|261|261|260.15|262|262|260|264|||255|250.05|245|245|242|245|242|242|238|243|238.6|236.5|234.85|235|235.2|235|235|234|233.5|233.5|233.5|233.05|234|231.5|230.1|230|229.2|229|230|232|230|225|230|229.3|228|228.5|228.5|227|227|227|227.5|228||228.8|227|228|230||231|229.1|229.1|227.2|230|230|230|226.05|229|230.1|230|230|231|230|230|227|230|237|229|230|230|234|233|231|233.5|233.55|233.55|233.6|233.6|235|233.6|233.55|233|233.05|230|236|238.05|238|239.95|238|232|228.05|225.1|225|225.05|225|225|225|220.55||225|220|222|220.1|220|220|217|218|215.5|215|215|216|216.05|215.05|217.95|217.9|218.15|220|220|215|215|205||200|197.05|194.6|207|220|224.9|227|231|234|232|230|234.9|230|227|227|226.7|230|226.15|231|230.05|233|230.05|232|232|230|229.5|230|229.85|225.05|227|230|228|228|230|223.15|226.95|226.9||220|220|218|211|210|215|218|219|219.2|219.8|219|220|220|220|220|215.3|215|223.5|223.9|223|224|235|235|228.1|236.9|238|240|240||241.05|243|239|237.15|240|236|238.5|245|253.95|255.9|255.5|256|256|255.1|256.5|255.15|256|256|255.1|256.8
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|80.8|80.6|81.5|80.3|79.8|81.4|82.5|83.2|82.1|81.2|81.6|82.4|85.5|85|85.2|83|83|81.4|82.5|83.8|83.9|85|84.8|84.1|83.6|86.4|86.4|87.8|||90.4|91.6|92.7|92.9|90.5|90.3|89.6|88.5|87.7|88.3|88.6|88|||||86.1|86.1|86.9|87|88.5|89.3|87|86.5|83.8|82.9|81.1|79.9|79.8|79.5||80|79.9|80.2|80.6|81.6|80.8|80.2|79.5|79.9|79.4|77.4|76.6|76.3|76.2|76.2|76.9|76.9|75.9|74.3|74|74.6|75|75.8|75.5|76|76.6|76.6|75.8|76.5||||77.8|77.3|77.3|75.9|75.1|75.1|75.5|74.2|74|73.5|73.5|73|72.2|76.9|76.9|75.6|74.8|74.6|74.1|74|73|72.9|71.2|71|70.8|71.2|72|69|73.2|74.4|76.2|76.1|76.2|76.3|77|76.2|76.1|76|||75.8|75.9|76.5|77.1||77.6|77.6|78.2|78.6|78.7|77.1|77|77.1|78.2|78.1|77.8|77.7|77.5|77.9|78.5|77.7|78.2|79.1|78.6|77.6|76.8|76.6|76.6|76|75.7|76.1|77.7|77.3|76.8|75.8|74.9|75|74.2|75||76|76.6|75.1|74.6|74.5|75.9|74.9|74|76.5|76.6|78.5|80|78.8|78|78.6|79.6|77.8|79.9|81.3|81.7|81.8|81.5|80|81|82.5|82.6|83.7|83.4|82.5|82.7|81.1|80.8|82.3|81.3|81.4|81.1|80.4|79.8|79.6|77|76|76.8|77.5|77.9|77.7|77.1|77.5|77.7|77.5|78|76.8|76.5|75.3|73.1|73|73.5|74.6|75|74||77.5|78.6|77.7|74.5|74.3||77.7|78.8|75.6|78.6|85.7|87.5|88|88.2|89.7|90.2|89.3|90|89.7
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER|1450|1450|1485|1479|1470|1480||1480|||1494||1495|1530|1530|1530|1550|1540|1538|1509|1495|1500|1490|1477|1490|1479|1478|1472|||1480|1479|1470|1490|1490||1500|1472|1491|1540|1520|1530|||1528|1515|1500|1542|1510|1502|1475|1500|1495|1480|1450|1420|1460|1427||1450|1451|1489|1413|1414|1390|1415|1380|1380|1350|1376|1344|1339|1300|1320|1340|1360|1371|1357|1320|1300|1290|1250|1244|1239|1242|1247||1225|1210||1230||1230|1223|1203|1206||1200|1203|1208|1206|1221|1185|1190|1183|1199|1180|1190|1195|1197|1169||1200|1210|1205|1200|1220|1204|1230|1220|1220|1206|1201|1220|1242|1260|1260|1270|1300|1325|1331|1305|1300|1300|1287|1280|1320|1329|1319|1300|1339||1315|1310|1300|1283|1273|1275|1280|1261|1271|1270|1252|1284||1324|1326|1251|1251|1330|1330|1320|1270|1244||1206|1171|1171|1150|1177|1250||1280|1280|1300|1320|1320|1325|1320|1320|1316||1320|1355|1360|1352|1354|1337|1334|1395|1340|1338|1287|1282|1282|1320|1340|1332|1350|1350||1367||1368|1310|1300|1290|1250|1290|1340|1375|1389|1350|1375|1368|1375|1350|1375|1370|1375|||1370|1352|1385|1385|1355|1385|1400|1431|1457||1500|1499|1490|1494||1420|1414|1460|1499|1550|1598|1595|1595|1595|1570|1595|1615||1600|1619
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER|4.34|4.35|4.3|4.24|4.23|4.23|4.21|4.23|4.26|4.28|4.29|4.31|4.3|4.32|4.32|4.32|4.31|4.3|4.33|4.35|4.36|4.36|4.38|4.35|4.38|4.34|4.38|4.4|4.42||4.41|4.42|4.39|4.37|4.36|4.32|4.35|4.35|4.36|4.24|4.2|4.2|4.23||||4.18|4.12|4.13|4.2|4.21|4.21|4.24|4.3|4.3|4.3|4.32|4.34|4.35|4.36|4.4|4.4|4.39||4.37|4.36|4.32|4.33||4.36|4.38|4.35|4.45|4.47|4.48|4.47|4.5|4.47|4.45|4.46|4.45|4.49|4.51|4.5|4.51|4.54|4.5||4.51|4.51|4.52|||4.54|4.54|4.6|4.58|4.66|4.6|4.64|4.62|4.61|4.59|4.54|4.53|4.52|4.6|4.56||4.81|4.83|4.76|4.73|4.7|4.69|4.7|4.75|4.77|4.77|4.79|4.79|4.81|4.78|4.79|4.79|4.82|4.82|4.82|4.79|4.83|4.82|4.77|4.76|4.77|4.76|4.75|4.76|4.77|4.75|4.78|4.8|4.8|4.81|4.84|4.84|4.88|4.89|4.9|4.88|4.84|4.81|4.81|4.8|4.91|4.89|4.95|4.92|4.93|4.86|4.85|4.89|4.88|4.92|4.93|4.95|4.95|4.98|4.97|4.95|4.95|4.89|4.86||4.8|4.85|4.76|4.75||4.79|4.79|4.83|4.86|4.85|4.9|4.91|4.9|4.92|4.87|4.91|4.93|4.93|4.89|4.92|4.9|4.88|4.85|4.76|4.76|4.72|4.73|4.72|4.7|4.7|4.72|4.71|4.65|4.67|4.69|4.69|4.7|4.65|4.63|4.64|4.62|4.61|4.62|4.6|4.64|4.66|4.65|4.65|4.69|4.69|4.65|4.66|4.62|4.63|4.65|4.67|4.65|4.67|4.63|4.63|4.64|4.62|4.6|4.6|4.6|4.62|4.63|4.65|4.68|4.7|4.72|4.72|4.75|4.74|4.75|4.74|4.73|4.73|4.73
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER|96500|96800|96400|96300|96000|96000|96000|96000|99500|100200|99500|99600|99900|100600|101500|100700|100000|99900|99800|99200|100700|97300|96200|96300|96100|95500|96700|96500|96300|96200|96300|97200|95100|93900|93400|93100|92900|93800|93700|93900|94100|94100|93800|93800|94700|94500|94300|93500|93800|93600|94800|95400|95500|96800|96200|95800|95100|96000|96100|96600|96600|96400|96500|97000|97500|98000|98100|97400|96700|97900|98000|97500|98200|97800|97500|97000|96400|95700|95900|95400|95400|95600|95500|95500||||95500|95000|94800|95000|95900|97500|99100|98600|98800|98000|98100|98200|99300|101000|101200|101500|101500|101000|102000|102600|104500|104200|104000|104500|103900|104600|102600|102100|101600|103100|102000|99600|102600|99800|99100|98600|100000|97200|97100|96300|98000|98100|97800|97000|94000|96000|97900|100800|102300|101700|101200|101000|101100|101000|101000|99400|101900|108000|108000|107500|109100|112000|111000|112000|113000|114500||||||112000|109100|107000|107300|107700|108500|108900|108000|108100|107600|109800|109000|109100||108500|108800|106200|107400|107700|107600|109100|110500|109000|110000|110100|110500|109000|109600|109600|105300|104500|103200|105500|106500|102900|100100|98500|99300|101100|101200|99000|96700|98000|98100|100700|101000|100100|99800|98000|97600|99400|97000|99500|96500|96100|98000|100100|106200|105500|106000|106200|106000|106000|105500|106500|108300|108100|107400|106500|107000|105200|105100|106100|110000|113600|113000|113600|109900|109000|109900|109900|109000|110000|110100|112800|112700|114200|114600|114500|115000|115000|115300|117000|116300
10961|13250|/equities/cosumar|MSCI_FRONTIER|201|201.05|201.05|202|202.2|205||206.1|206.05|208|210||210|205|208.1|208.1|210.3|212|212|212|213.9||203.1|200|198.1|201.8|200|194.1|198||197.6|192|191|196|195|195|196.5|190.1|195|196|197|195|||193.7|193.3|194|193.5|193.5|191.95|190|188|191.1|188.6|186|186.05|185.5|185.2|188.5|188|187.05|186.1|183.1|182.15|182.15|188|188.25|188|188|189.5|189.5||192|190.5|191.1|184.05|187|180.5|180.05|180|178.05|180.95|180|177|175.1|176.5||175.55|180.5|178|180.5||182|180.4|176|180|180|182|177.9|175|174|173.6|174|173.1|175||177.95|172|175|173|172.05|175|172.6|174.8|170.35|170.15|175|170|171.55|166|170.2|174.95|176|175|175.05|175.15|178|175.1|180|180|179.05|178|175|174|171.5|177.15|178|177|176|180|180|186.25|184.95|184.95|180|180|176|176.1|173|172|170|170|170|170|171|169.1|170|169|170|170.05|171.7|170|177|168.55||164|164|163.4|173.8|180.05|183|185|190|190|200|208.5||210|214|210|215|220|216.5|226|228.95|220|219|222|216.95|212.1|215|206|204.9|190.5|185.1|181|181|180|176|180|180|179.9||179.95|175.2|178|181|176|181.45|183|184.8|185|186|187|188.95|190.15|181|183|185.15|185|185|186.75|191.05|197.5|199|199.1|201|204|204.95|201.5|206.9||200|200|201|201|205|205|204|206|212.1|215|217.9|216|219.05|218|222|220.05|220.05|220|221.6|219
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER|263|265|268|268.95|267|268||270|268|266.2|265.2||269.05|267.5|267.5|266.2|270.1|271|270.1|274|275.2|274.95|272|270|266|268|266.1|265.6|264||256.5|255.1|255.5|254.5|260.1|260|260|260|260|258|255|252|||252|251.4|250|250|248.1|248|247|247.15|245.1|243|240.1|240.15|240.05|242|242|243|243|245|245.05|246|248|248.55|245.25|238|241|236|235.5|238|239|237|239|235.5|234|230|227|225.05|225.05|224.5|222.5|221.55|222|221.1||220.3|220.1|218.5|218.5||218.2|218|218|218.05|217|219|217.1|217.05|216.5|216.15|216.2|216|215|214|213.5|214|218.85|214.25|217|214|214.15|217.05|210.45|210.2|210.2|210|212|211|212|210|208.1|211.05|215|215|208.65|214|215|218|218|218.05|216|214.1|214|211.6|211.1|211.5|213.5|211.7|210.2|211|214|215|206|205.2|205|207|202|204|202.05|198.05|198|199|199|200|196.1|199|200|203|201|201.5|194|186||180|178|181|189|201|207|215|210.1|212|210.1|207.2|210.05|210|217|208.55|207.2|217|217|218.4|218|224|223.8|225|226|227|225.5|217.2|215|209.9|206|211|211|212|205|208|205|211||210|200|199|198|200|204.9|210|210|211|217|218|221|220.9|215.6|218.8|210.25|205.2|204|205|209|210|216|218.5|222|223|235|236.2|235.2||240.2|240|240.5|240|240|236|240|238|251|252|253.95|252.1|253.1|250|257|256.3|256|256.45|256.35|256.3
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|0.498|0.5|0.5|0.501|0.501|0.505|0.505|0.505|0.505|0.5|0.505|0.506|0.508|0.51|0.512|0.513|0.513|0.524|0.525|0.529|0.53|||0.525|0.522|0.53|0.523|0.521|0.52||0.521|0.52|0.526|0.525|0.52|0.519|0.518|0.516|0.516|0.515|0.515|0.515||||||0.514|0.515|0.513|0.511|0.511|0.511|0.51|0.51|0.51|0.51|0.511|0.51|0.51|0.51|0.513|0.51|0.512|0.512|0.512|0.512|0.514|0.514|0.514|0.513|0.51||0.51|0.511|0.51|0.5|0.495|0.485|0.475|0.475|0.467|0.469|0.466|0.465|0.463||0.46|0.46|0.458||||0.458|0.458|0.456|0.456|0.456|0.454|0.452|0.452|0.452|0.452|0.45||0.456|0.463|0.463|0.465|0.462|0.461|0.461||0.461|0.46|0.46|0.46||0.46|0.46|0.461|0.461|0.462|0.462|0.461|0.461|0.46|0.458|0.46|0.46|0.463|0.462|0.461|0.461|0.46||0.458|0.457|0.458|0.46||0.46|0.458|0.458|0.457|0.456||0.456|0.46|0.46|0.46||0.46|0.46|0.461|0.463|0.463|0.462|0.462|0.46|0.461|0.46|0.46|0.46|0.46|0.46|0.465|0.465|0.472|0.472|0.472|0.475||0.466|0.46|0.457|0.46|0.465||0.47|0.47|||0.461|0.46|0.464|0.468|0.468|0.468|0.47|0.47|0.468|0.47|0.468|0.47|0.47|0.468|0.468|0.466|0.468|0.465|0.466|0.468|0.468|0.467|0.467|0.468|0.47|0.468|0.47|0.47||0.473|0.475|0.475|0.475|0.475|0.474|0.474||0.47|0.47|0.47|0.47|0.473|0.469|0.476|0.48|0.48|0.48|0.478|0.478||0.481|0.481|0.479|0.479|0.478|0.478|0.478|0.479|0.48|0.481|0.479|0.479|0.48|0.478|0.477|0.476|0.477|0.477|0.476
10964|13266|/equities/label-vie|MSCI_FRONTIER|4738|4749|4649|4641|4645|4650||||4798|||4798|4800||4800|4800|4830|4765|4755|4855|4720|4715|4650|4580|4650|4600|4660|4650||4650||4500|4500|4480|4550|4481|4523|4600|4688|4520|4520|||4600|4600|4644|4510|4690|4745|4696|4698|4690|4655|4510|4500|4500|4510|4510|||4400|4520||4480|4445|4500|4272|4269|||||4399|4399|4293|4250|4221|4211||4211|4181|4440|4105|4220|4188||4440|4349|4226|||4495||4100|||4249|4150|4150|4200|4200|4399||4280|4300||4350|4400||4300|4299|4150||4300|||4300|4455|4230|4250||4250|4250|4250|4450|4500|4530||4400|4366|||4340|4101|4100|4200|4250|4250|4250|4250|4380|4380||4180||4173|4300|4300|4150|4150|||4200|||4150|4150|4250|4130||4010|4188|4151||4200|4222|4225|4225|4231|4500||4560|4575|4650|4650|4650|4500|4500|4500|4430.8999||4677.0601|4430.8999|4539.21|4794.23|4805.0601|4809|4813.9199|4823.77|4795.2202|4726.29|4726.29|4627.8301|4529.3599|4529.3599|4519.52|4480.1299||4430.8999|4381.6699|4332.4302||4283.2002|4233.9702|4283.2002|4332.4302|4332.4302|4332.4302|4332.4302|4332.4302||4430.8999|4430.8999|||4430.8999||4430.8999|4430.8999|4437.79|4489.98|4509.6699|4435.8198|4435.8198|4430.8999|4470.2798|4647.52|4647.52|4652.4399|4647.52||4647.52|4647.52|4608.1299||4632.75|4726.29||4726.29|4755.8301|4854.29|4854.29|4633.73||||4677.0601|4608.1299||4608.1299|
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|179.5|180.5|182|187.5|188|186|190|188|191.5|183|180|179.5|190.25|194|195|193|185|175|170|168||166.75|166.5|159|155|157|156.5|157.75|157.5|157.25|157.25|157.5|156|158|157|157|155.5|154|155|155.5|150||||149.75|148.75|146|143|141|142.5|141|140.75|140.75|140.5|141|140.25|140|139.5|138|138.75|139.5|138|138|136|135.75|135|136|136.25|136|136.5|135.75|135.5|135.25|135.25|138.25|139|138|138|137|137|137.5|136.75||136.25|135|135||137.5|136.25|138|138|137.5|137|136.25|135|134.75|135|||137.25|137.5|137.75||138.25||138.75|138.75|139.75|139|140.5|139|142|143|143|144|143.5|144.25|144|143.5|140|140|140.5|141.25|140.75|140|139||136.25|136|135|134.5|135.25|137.5|138|137|137.5|137.75|139|139.5|139.25|140|139|143.25|143.25|143.5|144.75|144.75|143.5|140|138.5|139|136.5|137|137|137.25|137.5|137.5|136|136|136.5|136.25||135.75|135.75|135.5|135.25|135.25||137.75|136|135.5|135|135|135|136|136.5||135.5|138|139|139.5|139.75|140|140.5|141|140.5|143.5|146|147||143.75|140.75|139.75|139.5|139|139.5|138.5|139|138.5|139|137.5|136.25|137|137.5|140.5|140.25|137.75|137|135.5|132.5|129||129|129|130.25|130.75|132|133|130|129.25|129||128.75|129.5|130.75|129.5|131|131|129|127.5|128||128|129|129.75|128.25|135|137|136|137|137|139.75|142|142.25|143|143|141.75|146|149.5|133|132.5|132
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER|16.3596|16.4591|16.4093|16.9563|17.9011|18.1|18.3486|17.9011|18.0503|17.7022|17.7022|18.1|18.15|16.9563|17.6027|17.9011|17.9011|17.8514|17.7022|17.8016|17.7022|17.9011|18.4481|19.4923|20.3874|21.3819|20.7852|19.7409|17.1055|17.6525|17.4536|15.6635|15.6635|17.3541|19.2437|20.1885|20.4868|18.8956|17.8016|17.553|17.4536|17.0558|16.9066|||16.7077|16.5088|16.2104|15.9121|15.8126|15.7629|15.8126|15.6635|15.564|14.7684|14.1717||13.575|13.4258|13.4258|13.4258|13.3264|12.8291|13.9231|14.122|13.4258||13.4755|13.4755|12.9286|12.5308|12.4313|12.1827|11.9341|11.9838|11.9341|11.9341|11.8346|11.8843|11.586|11.1385|10.9396|10.8401|10.8401|10.8401|10.7904||10.7904|10.9396|10.9396|10.9396|||10.5418|10.3|10.3926|10.2434|10.3926|10.8401|10.9396|11.039|||11.039|10.9396|10.9893|10.9893|10.9893|11.0887|10.9893|10.9396|10.8401|10.7407|10.8898|10.8401|10.7904|10.6909|10.6412|10.5915|10.8898|10.492|10.6909|10.9396|10.9396|11.039|11.0887|11.4368|11.6|11.586|11.586|11.586|11.5363|11.4865|11.4865|11.4865|11.4368|11.5363|11.586|11.586|11.4865|11.5363|11.586|11.7352|11.7352|11.7352|11.8346|11.8346|11.8843|11.6357|11.6357|11.4865|11.586|11.6357|11.6357|11.586|11.6357|11.5363|11.4865|11.4865|11.4865|11.4368|11.4865|11.4368|10.9893|10.9396|11.0887|10.9396|10.9396|10.9396|10.9893|10.6412||10.8401|10.9893|11.3374|||11.5363|11.0887|10.6909|10.6412|10.5915|10.6412|10.5915|10.8401|10.7407|10.6412|10.6412|10.6412|10.5418|10.7407|10.8898|11.0887|10.8898|10.9396|10.7407|10.6412|10.9396|10.8401|10.8898|10.9396|10.7904|10.6|10.6|10.55|10.55|10.25|10.1|9.95|9.95|9.05|9.9|9.8|9.6|9.5|9.8|9.5|9.4|9.1|9.05|9.2|9.6|9.65|9.6|9.55|9.45|9.4|9|9.2|9.3|9.45||9.6|9.9|9.6|9.65||9.7|9.65|9.6|9.7|9.65|9.7|9.8|10.15|9.6|9.55|10|10.15|10.2|10.15|10.25
10967|42190|/equities/shb|MSCI_FRONTIER|11589.4502|11445.7803|11445.7803|11397.8896|11397.8896|11254.2197|11254.2197|11493.6699|12307.8096|12307.8096|12355.7002|12307.8096|12164.1396|12355.7002|12547.2598|12690.9297|12738.8203|12116.25|12020.4697|11972.5801|12020.4697|11972.5801|11828.9004|11828.9004|11972.5801|12020.4697|11972.5801|11647.9004|11404.3896|11444.9805|11201.46|11079.71|10957.9502|11079.71|10917.3701|10957.9502|10917.3701|10592.6904|10430.3496|10673.8604|10552.0996|10186.8398|10146.25|10227.4199|10308.5898|10268.0098|10268.0098|10308.5898|10308.5898|10227.4199|10227.4199|10146.25|10065.0801|9983.9102|9943.3301|9902.7402|9780.9902|9699.8203|9780.9902|9943.3301|9902.7402|9821.5703|9659.2305|9456.3096|9496.8896|9456.3096|9415.7197|9375.1396|9334.5498|9537.4805|9496.8896|9496.8896|9293.9697|9334.5498|9212.7998|9253.3799|9334.5498|9253.3799|9334.5498|9091.04|9050.46|8928.7002|8888.1201|8928.7002||||8969.29|8969.29|8725.7803|8847.5303|8847.5303|9009.8701|9131.6299|9212.7998|9293.9697|9375.1396|9537.4805|9740.4004|9740.4004|9456.3096|9334.5498|8888.1201|9131.6299|9172.21|8969.29|8685.1904|8563.4404|8604.0195|8644.6104|8604.0195|8441.6797|8441.6797|8117|8198.1699|8084.54|8052.0698|8198.1699|8198.1699|8198.1699|8052.0698|8035.8301|8198.1699|8157.5898|7979.0098|8052.0698|8043.9502|7938.4302|8035.8301|7865.3799|7930.3101|7938.4302|8076.4199|8043.9502|8198.1699|8401.0996|8198.1699|8117|8092.6499|7995.25|7970.8999|7889.73|8157.5898|8198.1699|8117|8198.1699|8401.0996|8441.6797|8441.6797|8563.4404|8685.1904|8847.5303|9050.46||||||8928.7002|8969.29|8766.3604|8644.6104|8604.0195|8522.8496|8522.8496|8441.6797|8522.8496|8360.5098|8279.3398|8360.5098|8076.4199||8035.8301|8035.8301|8108.8901|7759.8599|7816.6699|8360.5098|8441.6797|8198.1699|8319.9297|8847.5303|8685.1904|8685.1904|8725.7803|8522.8496|8522.8496|8563.4404|8644.6104|8360.5098|8522.8496|8806.9502|8482.2695|8238.7598|8117|8019.6001|7686.7998|7272.8398|7037.4399|7313.4199|7199.4302|7128.8398|6811.2202|7148.1001|6072.2002|6529.1001|6912.2998|7369.2002|7553.3999|8106.1001|7848.2002|7885|7885|8106.1001|8290.2998|8511.4004|8106.1001|8032.3999|7700.7998|7590.2998|7103.8999|7266|7479.7002|7995.6001|8143|8253.5|7995.6001|7811.3999|7442.8999|6742.7998|6927|7162.8999|7590.2998|8069.2998|8585.0996|8474.5996|8769.2998|8953.5996|9137.7998|9137.7998|9101|9027.2998|9653.5996|9653.5996|9727.2998|9580|9580|10022.0996|10390.5996|10316.9004|10464.2998|10501.0996
10968|13415|/equities/omantel|MSCI_FRONTIER|1.016|1.01|1|1.019|1.017|1.02|1.025|1.016|1.01|1.005|1|1|0.992|1|1|0.998|0.999|0.999|0.999|0.994|0.995|0.995|0.995|0.998|0.994|0.992|0.995|0.99||0.98|0.987|0.986|0.985|0.985|0.986|0.988|0.98|0.97|0.97|0.985|0.985|0.99|0.99||||0.988|0.972|0.98|0.948|0.968|0.968|0.968|0.968|0.968|0.972|0.972|0.972|0.972|0.968|0.968|0.968|0.964|0.96|0.96|0.964|0.968|0.96|0.96|0.972|0.968|0.98|0.984|0.98|0.984|0.984|0.984|0.976|0.98|0.98|0.976|0.976|0.984|0.976|0.984|0.992|1|1|1|1.005|1.02||||1.005|1.015|1.01|1|1.01|1.005|1.03|1.03|1.04|1.05|1.04|1.03|1.04|1.04|1.1|1.1|1.1|1.08|1|1.06|1.06|1.05|1.05|1.05|1|1.03|1|1.015|1|1|0.992|0.98|0.976|0.972|0.968|0.96|0.944|0.932|0.932|0.924|0.924|0.932|0.952|||0.932|0.908|0.956|0.964|0.964|0.964|0.964|0.96|0.972|0.952|0.94|0.948|0.936|0.94|0.94|0.948|0.948|0.948|0.94|0.948|0.92|0.92|0.932|0.94||0.936|0.92|||0.928|0.912|0.92|0.92|0.92|0.92|0.92|0.92|0.928|0.936|0.936|0.928|0.916|0.928|0.92|0.916|0.9|0.924|0.92|0.904|0.9|0.888|0.872|0.86|0.868|||0.852|0.852|0.848|0.844|0.844|0.844|0.836|0.856|0.84|0.848|0.84|0.844|0.844|0.844|0.868|0.84|0.84|0.844|0.836|0.836|0.84|0.84|0.84|0.848|0.848|0.852|0.852|0.864|||0.88|0.888|0.88|0.872|0.868|0.864|0.872||0.872|0.888|0.88|0.9|0.88|0.88|0.892|0.88|0.872|0.88|0.9|0.9|0.892|0.896|0.896|0.9|0.9|0.9|0.9
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER|31350|30950|30950|30900|30750|30500|31300|30300|32250|31200|31450|31500|30550|30550|29650|29750|29050|28500|28600|28800|28900|28500|28100|27900|28200|28400|28450|27800|27600|28200|27900|28000|27900|29650|29300|29850|29500|29000|29100|29650|29300|29450|29300|29300|29550|29450|29250|30000|29500|29100|28700|28750|28000|27600|27800|27950|27500|27250|27600|28150|27750|28050|28150|27650|27550|27400|27300|26850|26850|27300|27700|27800|27200|27000|26900|27000|26900|26350|26300|25750|25600|25000|24850|24950||||25150|25150|24650|24900|25450|25500|25500|25500|25800|25650|25700|26050|25800|25600|25850|25500|25650|25900|26500|26500|25850|25400|25150|25300|24950|25050|24500|24600|24150|24200|24550|24500|24900|24100|25000|25950|25450|24850|24850|24700|25000|25200|23600|23600|23600|24300|24050|24700|25350|24200|24350|23450|22950|24050|23350|23650|24200|25000|25550|25600|26050|25400|25400|25150|25850|26650||||||26500|26550|25500|25000|24950|24550|24700|24150|24200|24100|23400|23300|22500||22200|22350|22050|21850|21900|22900|23100|22300|21250|22400|22550|22650|22700|21050|21300|21900|20750|19700|20750|21850|19500|19500|19150|18900|19050|18000|16900|16900|16600|16700|16450|16600|14450|14850|14850|15450|15150|15800|15300|15500|16050|16800|16750|16350|15600|16100|15000|14800|14050|14850|15950|16900|16900|17500|17300|17450|16950|15900|15850|15750|16750|17950|19000|18600|19200|19500|19700|20150|20400|20250|21450|21450|21750|21650|21600|22450|22800|22500|23000|23100
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER|22750|21950|21800|21050|21200|19650|20800|22000|22900|22850|22700|22500|21900|21850|22550|22900|23300|23200|22800|22600|22100|22350|22300|22350|21750|21600|21400|21000|20050|20400|20000|20200|19850|19300|18950|19150|18500|17900|18250|19100|19250|19250|18500|18600|19250|19800|19200|20150|20150|19250|18550|18500|18800|18500|18700|18800|18800|18100|17900|17850|17000|16950|16650|15400|15400|15200|15100|14250|14000|14150|14150|14200|13900|13800|13850|14000|14000|14300|13850|13900|13700|13700|13350|13000||||13150|12800|12600|12550|12550|12600|12700|12750|12750|12650|12650|13200|13300|12900|13000|12800|13000|13100|12950|12550|12200|12350|12350|12500|12300|12150|11900|12000|11850|11850|12050|12000|12050|11850|12100|12300|12000|11550|11550|11550|11500|11700|11250|11500|11500|12000|11700|12500|13250|12900|12800|12800|12500|12400|12700|13500|13600|13450|13600|13450|13400|13400|13650|14100|14250|14400||||||14100|13900|13550|13450|13350|13050|13150|12500|12900|12900|13150|13150|12450||12400|12700|12750|12000|12900|13350|12600|13350|14350|15400|15450|15350|15650|15200|15600|15550|15600|15100|15500|15350|13900|14000|14250|13800|13500|12600|11850|12300|12600|13050|12000|12300|10750|10800|10950|10950|11000|11600|10750|11300|12100|12750|13000|13250|12400|12700|11900|11250|11450|12300|13200|13900|14550|14950|14600|14400|13700|13100|13800|14250|15300|16400|17000|16700|17700|17000|18200|18800|19500|19550|21000|20300|20400|19900|20600|22100|23000|22450|22550|22900
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER|20418|19695.3008|19695.3008|18927.3008|18701.5|17255.9004|18114.1992|19243.5|20643.9004|19830.8008|20192.1992|20056.5996|19062.8008|19198.4004|19333.9004|19875.9004|19875.9004|19424.1992|18927.3008|18611.0996|18837|19198.4004|19559.6992|19243.5|18791.8008|19062.8008|18882.0996|17436.5996|16804.1992|16984.9004|17210.8008|17165.5996|16759|17120.4004|16488|16533.1992|15720.0996|14952.0996|15178|15268.2998|14861.7998|15042.5|14861.7998|14907|15223.2002|15223.2002|14997.2998|15223.2002|15629.7002|15449|14500.4004|14319.7002|15178|15223.2002|15268.2998|15765.2002|15178|14500.4004|14590.7002|13551.7998|13100.0996|13190.4004|13235.5996|13145.2002|12919.4004|12377.2998|12106.2998|12061.0996|12015.9004|12241.7998|11970.7002|11970.7002|11835.2002|11790|12106.2998|12196.5996|12467.5996|12422.5|12286.9004|12106.2998|12015.9004|12151.4004|12106.2998|12332.0996||||12332.0996|11744.9004|11519|11654.5|11383.5|11564.2002|11925.5996|12196.5996|12241.7998|11925.5996|12106.2998|12377.2998|12106.2998|11473.7998|11925.5996|11880.4004|12015.9004|11790|11654.5|11383.5|11067.2998|11067.2998|10976.9004|11157.5996|11112.5|10660.7002|10570.4004|10525.2002|10254.2002|10525.2002|10751.0996|10660.7002|10660.7002|10254.2002|10163.7998|10480|10525.2002|9938|9938|9938|9124.9004|9305.5996|8980.2998|9007.4004|9124.9004|9531.4004|9441.0996|9892.7998|10525.2002|9892.7998|9847.5996|9712.0996|9034.5|9486.2002|10163.7998|10751.0996|10886.5996|10886.5996|11564.2002|12106.2998|12106.2998|12196.5996|12512.7998|12332.0996|12151.4004|12377.2998||||||12558|12603.2002|12332.0996|12151.4004|12603.2002|13100.0996|12829|12603.2002|12738.7002|13009.7002|13054.9004|13100.0996|12467.5996||11609.4004|12106.2998|11654.5|10615.5996|10976.9004|11699.7002|10841.4004|10841.4004|11609.4004|12422.5|12603.2002|12738.7002|13461.4004|13054.9004|14003.5|14139|13371.0996|13054.9004|14003.5|14003.5|12738.7002|12693.5|12332.0996|10118.7002|10841.4004|11654.5|12512.7998|13416.2998|14410.0996|15449|16578.3008|17798|19108|20508.4004|22044.1992|23670.4004|25432.1992|27329.4004|29362.1992|31530.5|33879.5|35144.3008|36680.1992|38035.3008|38848.3984|39480.8984|40203.6016|40294|40474.6016|42100.8984|42914|43727.1016|43727.1016|44178.8008|43185|43365.6992|42823.6016|42914|42914|42688.1016|43004.3008|45172.6016|45985.6992|45262.8984|44901.6016|45443.6016|45534|44088.5|45082.3008|45127.3984|45895.3984|45895.3984|46076.1016|45895.3984|45985.6992|45443.6016|45714.6992|45624.3008|46798.8008|47792.6016
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|69.7|69.9|69.4|68.8|68.5|68.7|68.2|67.3|67|66.3||66.7|67.6|67.2|67.5|66.7|66.8|67.3|68|68.1|68.1|68.4|68.5|68.4|67.6|67.4|67.9|68.4|69.1|69.2|70.2|70.5|69.7|68.2|68.1|68.1|68.1|68|68.6|68.4|68.1|68.2|68.5||||68.8|67.8|67.1|66.7|66.8|66.4|66|65.6|65.1|66.5|65.6|66.4|68.1|68.3|67.7|70.6|70.6|70.7|70.6|68.9|69|67.1|66.9|67.1|66.1|65.9|66.4|66|65.9|64.8|65.2|66.1|67.5|67.7|68.8|68|67.2||66.8|64.8||64.8|64.8|64.8|64.8|64.8||||64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|||64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8||64.8|65|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8||64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|65.5|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|65.7|67|65.3|64.9|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8||64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8||65.5|66|65.9|65|64.8|64.8|64.9|64.8|64.9|65|64.8|65.4|65.4|64.9|64.8|64.8|65.1|66.5|66|67|67.9|66.2|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|64.8|66.5|66.5|66.6|68.2|71.1|69.8|69|68||73.8||74.4|75.7|75.2|75|74.4|74|75.5|76.5|77|77.9|76.5|76.8|77|76.9|77|80.5|80.5
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6||286.6|286.6|286.6|286.6|286.6||||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.7|286.6|286.6|286.6|286.6|286.8
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455||32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455||||32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455||32.5582|32.5582|32.5582||32.5582|32.5582||32.5582|32.5582||32.5582|32.5582|32.5582|32.5582|32.5582||||32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582||32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582||32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582||32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582||32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582||32.5582||32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582|32.5582
10976|101738|/equities/uba|MSCI_FRONTIER|13.55|13.6|13.6|13.5|13.7|13.8|13.9|13.9|13.9|13.95|13.95|14.2|14.4|14.3|14.3|14.4|14.1|14.1|13.75|13.5|13.4|13.8|14.35|14.65|14.8|14.7|14.4|14.25|13.25|13.15|13.35|12.7|12.1|13|13.1|14.1|14.15|13.35|12.9|12.4|12.5|12.25|12.2|||11.7|11.45|11.3|11.2|11.3|11.45|11.1|11|11|11.1|10.15||9.75|9.5|9.35|9.25|9.25|9.3|9.7|9.3|9.75||8.5|8.4|8.4|8.05|8.35|8.3|8.3|8.6|8.4|8.05|8.1|8|7.9|7.9|7.9|7.8|7.8|7.8|7.75||7.75|7.8|7.85|7.85|||7.75|7.8|7.7|7.7|8.45|8.35|8.45|8.5|||8.4|8.3|8.3|8.3|8.3|8|7.95|8|7.95|8|8|8|8|8.05|8.05|7.85|8|8.05|8.15|8.2|8.4|8.4|8.55|8.55|8.5|8.55|8.7|8.45|8.4|8.4|8.35|8.25|8.3|8.35|8.3|8.4|8.35|8.35|8.35|8.3|8.3|8.35|8.3|8.3|8.2|8.1|8.15|8.15|8.1|8.15|8.1|8.1|8.2|8.05|8.05|8.05|8.1|8.05|8|8.25|8.1|8|8|7.9|8|7.95|8|7.7||7.6|7.65|7.6|||7.5|7.35|7.35|7.35|7.3|7.3|7.25|7.25|7.25|7.3|7.35|7.25|7.25|7.3|7.25|7.3|7.3|7.2|7.2|7.25|7.3|7.2|7.3|7.3|7.15|7.15|7.1|7.15|7|7|7.05|7|6.95|6.95|7.05|7|6.8|6.75|7.05|7.05|7.1|7.1|7.05|7|7|7|7|7|6.95|6.85|6.85|6.95|6.9|6.85||6.6|6.55|6.75|6.75||6.95|6.95|7.1|7.1|7.2|7.1|7.3|7.3|7.2|7.25|7.1|7.4|7.4|7.3|7.5
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER|32700|31650|31550|31000|31100|29500|29500|30000|32250|32250|32500|32000|30800|30800|31150|31950|32450|32050|32000|31900|32050|32600|32200|31750|31750|31900|32050|31100|30600|30700|30600|30550|30550|30800|30500|30550|30250|29900|29300|29500|29500|29300|29050|29000|29600|30050|28800|29000|28750|28750|27800|27500|27500|27350|27700|27600|27000|26900|27500|27900|27600|27800|28500|27800|27650|27450|27300|26750|26450|26500|26600|26950|26400|26200|26350|26800|27400|27450|27500|27350|26250|25850|25850|25850||||25000|24700|24150|24200|24300|24150|24250|24300|24900|24400|24650|25950|25800|25500|25100|24800|25100|25100|24800|24650|22700|22700|22550|22700|22600|22400|21850|22100|21550|21400|22000|21900|21550|20950|22000|22250|22650|21300|21400|21550|21500|22000|20500|21000|21100|22200|21900|23200|24000|23750|23600|23350|22500|21850|20800|22250|23000|22000|22900|23500|23200|22800|24300|25300|26400|25500||||||24800|25250|24800|24300|24750|25000|24900|24500|24900|24400|25700|24100|24300||23900|23550|21500|19800|20000|21000|20800|20400|20600|22000|22300|22400|22600|21250|22100|23050|22700|21600|21500|21600|19400|19700|19850|19050|17950|17050|16300|16050|16500|16600|15200|15500|14000|13950|13800|14000|13250|14200|14300|15350|16500|17500|17750|16900|16600|17000|16100|17300|18600|19950|21450|22700|22700|22900|21950|21950|22350|20250|21750|22000|23400|25150|26500|25400|27000|25650|27350|27100|27500|27550|29350|28800|28600|27600|27900|29700|30450|29650|30300|31000
10978|945709|/equities/electrica|MSCI_FRONTIER|8.84|8.53|8.52|8.5|8.56|8.44|8.45|8.23|8.18|8.35||8.48|8.7|8.74|8.77|8.7|8.67|8.72|8.57|9.19|9.29|9.2|9.21|9.2|9.15|9.44|9.49|9.4|9.16|9.15|9.17|8.8|8.78|8.77|8.65|8.7|8.65|8.55|8.6|8.4|8.38|8.39|8.43|8.21|8.02|8|8|8.02|8.15|8.28|8.4|8.37|8.14|8.17|8.14|8.24|8.28|8.41|8.4|8.24|8.22||8.22||8.38|8.55|8.68|8.62|8.57|8.67|8.68|8.69|8.73|8.7|8.61|8.51|8.64|8.66|8.58|8.65|8.58|8.6|8.63|8.6|8.61|8.63||8.82|8.83|8.83|8.73|8.89|9.05|9.24|9.2|9.04|||9.01|9.02|9|8.95|8.93|8.94|8.8|8.8|8.67|8.63|8.63|8.6|8.55|8.47|8.59|8.6|8.3|8.3|8.08|8.15|8.1|8.16|7.95|8.06|8.23|8.41|8.42|9.26|9.48|9.35|9.12|9.05|9.05|9.19|9.12|9.1|9.02|9.19|9.18|9|9.04|8.85|8.84|8.76|8.76|8.64|8.5|8.42|8.4|8.31|8.25|8.21|8.23|8.33|8.33|8.37|8.36||8.3|8.28|8.34|8.31|8.25|8.2|8.35|8.46|8.49|8.5|8.45|8.47|8.45|8.33|7.92||7.91|7.84|8.1|8.35||8.32|8.4|7.91|7.77|7.7|7.68|7.72|7.74|7.81|7.84|7.86|7.81|7.84|7.79|7.76|7.53|||7.4|7.3|7.3|7.23|7.11|7.12|7.52|7.61|7.68|7.62|6.92|6.65|6.6|6.56|6.6|6.56|6.63|6.55|6.55|6.56|6.55|6.51|6.5|6.47|6.62|6.61|6.65|6.61|6.6|6.59|6.46|6.4|6.3|6.15|6.4|6.43|6.58|6.64|6.62|6.5|6.24|6.15|6.12|6.1|6.09|6.37|6.22|6.48|6.6|6.76|6.96|7.11|7.5|7.7|7.67|7.72|7.7
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|0.098|0.098|0.099|0.098|0.097|0.097|0.096|0.096|0.096|0.096|0.096|0.095|0.096|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.094|0.095||0.094|0.094|0.095|0.095||0.095|0.095|0.094|0.095|0.095|0.095|0.096|0.096|0.095|0.095||0.096|0.095|0.094||||0.095|0.094|0.094|0.095|0.095|0.094|0.095|0.094|0.095|0.095|0.095|0.095|0.095|0.096|0.095|0.095|0.094|0.094|0.094|0.093|0.093|0.093|0.093|0.093|0.093|0.093|0.093|0.092|0.093|0.093|0.093|0.093|0.093|0.093|0.094|0.094|0.094|0.094|0.095|0.095|0.094|0.095|0.095|0.094|0.094||||0.094|0.095|0.095|0.094|0.097|0.098|0.098|0.097|0.098|0.097|0.097|0.097|0.097|0.097|0.097|0.097|0.097|0.097|0.098|0.1|0.099|0.099|0.098|0.099|0.099|0.099|0.1|0.099|0.099|0.098|0.098|0.098|0.099|0.1|0.098|0.099|0.098|0.099|0.099|0.097|0.098|0.098|0.099||0.099|0.099|0.099|0.1|0.1|0.1|0.1|0.1|0.099|0.098|0.1|0.099|0.099|0.099|0.098|0.098|0.098|0.097||0.098|0.1|0.1|0.098|0.097|0.098||0.099|0.099|0.099|0.1|0.099|0.1|0.098||0.1|0.1|0.1|0.099|0.099|0.098|0.098|0.099|0.097|0.098|0.097|0.099|0.1|0.099|0.097|0.097|0.095|0.094|0.094|0.095|0.094|||0.095|0.095|0.095|0.095|0.094|0.094|0.094|0.094|0.094|0.094|0.093|0.094|0.094|0.095|0.094|0.094|0.094|0.094|0.094|0.093|0.094|0.093|0.094|0.095|0.094|0.096|0.094|0.096|0.095|0.095|0.095|0.097|0.097|0.097|0.097|0.097|0.096||0.097|0.096|0.096|0.097|0.096|0.096|0.096|0.097|0.096|0.095|0.095|0.096|0.096|0.096|0.096|0.096|0.096|0.096|0.097
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER|26483.8555|26033.0664|25807.6719|25169.0527|24643.1328|24943.6582|24568.002|24830.9609|26296.0254|26558.9863|27009.7754|27310.3008|26183.3281|26220.8945|26446.2891|26408.7227|26784.3809|26521.4199|26483.8555|26558.9863|26972.209|26934.6445|26671.6836|26145.7637|25394.4473|24830.9609|24718.2637|24079.6465|23779.1211|24079.6465|24117.2129|23816.6855|23290.7656|22990.2402|22877.543|22764.8457|22652.1484|22314.0566|22614.582|22802.4102|22727.2793|22764.8457|22652.1484|22990.2402|23441.0293|23365.8965|23290.7656|23591.291|22990.2402|22915.1074|22689.7129|22614.582|22839.9766|22952.6738|22990.2402|22614.582|22201.3594|22464.3184|22839.9766|22389.1875|22276.4902|22051.0957|21938.3984|21938.3984|22276.4902|22464.3184|22426.7539|22163.793|21750.5703|21825.7012|21825.7012|21938.3984|21825.7012|21450.0449|21374.9121|21938.3984|22314.0566|22389.1875|22389.1875|22163.793|22088.6621|22426.7539|22464.3184|22314.0566||||21600.3066|21262.2148|20736.2949|21187.084|20811.4258|21074.3867|21262.2148|21374.9121|21487.6094|21412.4785|21412.4785|21900.834|21412.4785|20999.2559|21036.8203|20999.2559|21036.8203|21675.4395|21562.7422|20886.5586|20285.5059|20285.5059|20097.6777|19909.8477|19909.8477|19609.3223|19496.625|19496.625|19008.2695|18745.3105|19722.0195|19609.3223|18970.7051|19083.4023|19459.0586|19421.4941|19383.9277|18031.5605|19346.3613|18482.3496|18031.5605|18557.4805|18369.6523|18482.3496|18858.0078|19308.7969|19346.3613|20135.2422|21074.3867|20924.123|20886.5586|20435.7695|19984.9805|19684.4531|19346.3613|20323.0723|20210.375|20060.1113|20435.7695|20060.1113|19872.2832|19909.8477|19571.7559|20848.9922|20510.9004|20623.5977||||||20736.2949|20060.1113|19722.0195|19684.4531|19383.9277|20135.2422|20999.2559|20661.1641|20924.123|20811.4258|20773.8613|20698.7285|19984.9805||19909.8477|20060.1113|19797.1504|18820.4414|18519.916|19609.3223|18933.1387|18595.0469|18707.7441|20060.1113|20661.1641|20848.9922|20736.2949|19534.1914|20999.2559|21938.3984|21713.0039|21938.3984|22201.3594|22314.0566|20135.2422|19684.4531|19158.5332|18407.2188|17167.5488|16115.707|15289.2607|16153.2734|16528.9297|16491.3652|16153.2734|15214.1289|13561.2363|14350.1172|14876.0371|14425.248|14199.8535|15101.4316|14049.5908|14988.7344|16115.707|17054.8516|16829.457|16754.3242|16341.1016|17205.1133|16528.9297|15852.7471|15514.6553|16679.1934|17843.7324|18858.0078|19158.5332|19383.9277|18745.3105|19571.7559|19534.1914|18332.0859|18106.6914|18557.4805|18369.6523|19308.7969|20060.1113|19383.9277|19609.3223|20247.9395|21750.5703|21637.873|21074.3867|21900.834|23140.502|22689.7129|23553.7266|24718.2637|25056.3555|25469.5801|26371.1582|26596.5527|26784.3809|26746.8145
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER|71048.3828|71048.3828|70501.5078|69817.9063|68359.5703|68359.5703|69271.0313|69590.0391|70866.0938|71549.6875|71412.9688|72005.4219|72233.2813|72916.8828|73053.6016|73190.3203|72734.5938|72689.0078|72461.1484|71868.7031|72005.4219|71367.3906|71549.6875|72689.0078|71959.8438|70729.3672|69863.4766|69453.3281|69590.0391|69635.6172|69544.4688|69726.7578|69772.3438|68906.4531|68359.5703|68359.5703|68359.5703|68769.7266|69909.0625|70000.2031|69909.0625|69954.6328|69954.6328|70182.4922|70455.9297|70364.7891|71093.9609|70364.7891|70547.0781|70364.7891|70729.3672|71048.3828|70638.2188|72461.1484|73190.3203|73190.3203|72050.9922|72005.4219|72006.6797|72051.8281|71916.3906|71826.1016|71148.9219|70607.1797|70426.6016|70110.5781|70065.4297|69975.1406|70426.6016|71555.2266|71419.7891|72322.7031|72277.5469|72954.7266|73180.4609|73496.4688|74038.2188|73541.6172|74038.2188|74534.8125|74489.6719|74850.8281|74625.1094|74986.2734||||77649.8438|76521.2109|77108.0938|76295.4766|76972.6563|76972.6563|76972.6563|75031.4063|74309.0938|74038.2188|75392.5703|76069.75|77062.9531|79004.1875|79455.6484|79500.7891|79681.3672|79229.9219|80268.2578|81712.9063|82841.5391|83247.8516|83112.4063|83609.0078|83789.5938|83518.7188|83157.5625|82841.5391|83925.0313|84015.3203|85414.8203|84421.6328|85369.6797|84421.6328|83970.1719|83383.2813|84150.75|83247.8516|83609.0078|83518.7188|83609.0078|84466.7734|83354.2969|83309.3906|83129.75|83084.8438|83084.8438|83983.0469|84252.5234|84656.7188|83803.4063|84432.1563|84432.1563|84027.9688|83713.5938|84971.0938|86228.5938|84881.2734|85869.3125|85375.2891|83444.1328|83578.8594|83803.4063|83758.5|85105.8203|83444.1328||||||83399.2188|83983.0469|81872.25|83578.8594|80749.4766|80390.2031|80839.2969|79087.7891|78953.0469|78234.4766|77021.8906|75899.1172|75539.8438||74956|77650.6406|77066.7969|77021.8906|77695.5469|78593.7734|78728.5|77471|77246.4531|77470.9766|78400.6328|78976.1328|78489.1719|78799.0469|78799.0469|78356.3594|78356.3594|78135.0078|78754.7813|78400.6328|77692.3203|77470.9766|77957.9375|82656.7422|79384.6172|85312.3828|85359.7969|85739.1797|85407.2188|85359.7969|84648.4688|85122.6875|85739.1797|88442.2422|86308.2422|88110.2891|86782.4688|86829.8906|86687.6172|85881.4531|84885.5781|85644.3438|85407.2188|86877.3125|86545.3594|88252.5469|87019.5781|88252.5469|87019.5781|85834.0234|89817.4766|89722.6406|89390.6797|87873.1719|87067|87256.6875|86071.1328|87019.5781|86355.6719|85928.8672|86782.4688|87730.9063|88726.7734|86403.0938|85834.0234|84411.3594|85596.9063|82988.7031|86782.4688|87256.6875|88062.8594|88110.2891|87825.75|88110.2891|87683.4922|86782.4688|86782.4688|87256.6875|90576.2266|91904.0469
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER|570|579|572|553|575|580|580|405|591|600|626|630|601|639||640|636|632|630|630|631|635|632|630|629|628|628|630|630|625|625|630|629|634|641|640|628|660|667|655|649|640|640|640|639|639|640|628|644|650|646|650||645|637|640|630|630|630|627|630|626|623|621|615|618|621|625|630|640|647|655|665|660|664|666|665|666|660|655|661|656|660|660|660|660||665||660|658|655|655|661|664|665|666|660|675|668|668|||630|637|628|627|625|630|630|630|630|630|636|645||645|651|646|647|645|650|651|661|675|670|652|670|651|672|680|680|675|670|670|670|670|675|652|677|660|680|660|675|676|675|675|672|675|656|651|680|675|680|675|671|670|666|659|652|655|650|665|670|665|665|657|661|651|658|683||664|676|663|||684|671|659|650|651||650|650|642|650|653|650|650|640|650|637|640|652|665|665|665|665|660|670|650|665|655|670|661|660|654|625|636|603|600|595|606|607|600|620|619|595|580|571|570|575|576|593|587|566|567|565|555|564|560|552|505|557|575|576|570|570|575|580|572|614|620|622|631|630|635|645|641|662|669
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER|4.83|4.84|4.83|4.85|4.81|4.81|4.75|4.87|5.03|5.05|5.05|5.06|5.06|5.15|5.15|5.13|5.01|5.03|5.1|5.12|5.16|5.1|5|5.13|5.22|5.2|5.35|5.45|5.49||5.59|5.58|5.62|5.69|5.66|5.62|5.63|5.67|5.58|5.58|5.55|5.48|5.46||||5.43|5.42|5.45|5.49|5.42|5.41|5.43|5.4|5.44|5.5|5.53|5.57|5.47|5.45|5.43|5.41|5.4||5.4|5.38|5.43|5.48||5.48|5.49|5.5|5.54|5.6|5.63|5.69|5.68|5.62|5.6|5.52|5.48|5.48|5.55|5.61|5.62|5.55|5.8||5.68|5.62|5.48|||5.41|5.39|5.3|5.29|5.29|5.39|5.4|5.29|5.4|5.49|5.89||6.27|6.3|6.29|6.28|6.3|6.28|6.28|6.29|6.16|6.06|5.98|6|6.02|6.03|6.1|6|6.04|5.9|6.24|6.22|6.35|6.32|6.24|6.11|6.1|6.04|6.05|6|6.19|6.23|6.2|6.16|6.25|6.29|6.34|6.53|6.41|6.46|6.38|6.41|6.27|6.3|6.41|6.34|6.29|6.26|6.31|6.33|6.33|6.34|6.36|6.36|6.4|6.28|6.22|6.31|6.01|5.91|5.9|5.98|6.06|5.96|5.75|5.72|5.61|5.48|5.39||5.33|5.32|5.3|5.3||5.33|5.3|5.32|5.3|5.38|5.47|5.54|5.5|5.5|5.53|5.6|5.62|5.65|5.62|5.64|5.58|5.52|5.57|5.47|5.37|5.33|5.34|5.29|5.33|5.4|5.39|5.39|5.28|5.3|5.46|5.45|5.47|5.12|4.99|5.12|5.21|5.27|5.3|5.24|5.5|5.62|5.55|5.46|5.7|5.73|5.75|5.81|5.75|5.8|5.9|5.91|5.95|6.03|6.01|5.85|5.56|5.6|5.72|5.81|5.83|5.87|5.85|5.87|5.83|5.8|5.9|5.89|6.02|6.01|6|5.95|5.93|6.02|6.05
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER|77364|75480|70580|68035|67187|63135|65020|66339|70956|70862|69072|68695|68506|69543|69637|69355|69449|69637|69166|69449|67281|67847|66999|66528|67564|67376|67470|68601|67093|66433|66622|67093|66622|64266|62476|62381|63512|63324|62381|61251|60026|60120|59178|59366|61628|60968|60120|61062|59837|59178|57670|57199|57858|57764|57953|58235|58989|55408|55597|56162|55220|52770|51545|50508|50226|48718|47399|47304|47304|47775|47399|47116|47116|47493|47870|47964|48529|48624|48341|48152|48435|48247|48058|47964||||48435|48529|47964|48058|48341|49000|50414|50320|50131|49754|51168|49095|48816|48168|48631|48538|49093|49463|48076|47521|46967|47336|47244|47151|46689|46597|46319|46782|45765|46782|47706|47244|47891|47151|47429|47336|46689|45765|45950|46319|46134|46689|45672|44933|45395|46689|46874|49000|50110|48816|48723|49000|48723|48168|48076|50665|50850|50017|51312|52884|53623|54178|55472|53716|53993|54085||||||54825|54270|52144|52144|52236|51682|52144|51959|53253|53993|55657|55380|53623||52976|53161|52329|49925|50757|54085|53993|53623|54455|57784|59215|59657|58066|56387|56210|55238|55592|54089|54354|54708|50200|51261|51703|49844|46576|44760|45032|46394|43671|46394|49844|53294|44942|48301|51933|55746|59922|63191|63009|61103|62918|65007|65370|67821|66641|70272|68275|68275|65097|65824|66368|70726|73632|72815|70908|69909|66822|63372|62101|60104|60467|65007|68547|66459|66459|62646|65914|70817|74812|78988|84890|84617|85525|83710|85344|88522|90882|89883|91427|89429
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7||518.7|518.7|518.7|518.7|518.7||||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER|4.31|4.31|4.32|4.33|4.33|4.32|4.32|4.31|4.31|4.31||4.31|4.32|4.32|4.33|4.32|4.33|4.33|4.31|4.3|4.33|4.35|4.36|4.32|4.36|4.38|4.4|4.39|4.39|4.41|4.41|4.42|4.42|4.45|4.43|4.4|4.4|4.41|4.38|4.45|4.44|4.4|4.48|4.44|4.46|4.47|4.51|4.53||4.44|4.41|4.4|4.41|4.39|4.41|4.36|4.33|4.32||4.31|4.29|4.33|4.34|4.34|4.35||4.26|4.24|4.27|4.26|4.29|4.33|4.35|4.37|4.37|4.37|4.39|4.35|4.35|4.35|4.35|4.35|4.34|4.35|4.35|4.36||4.37|4.37|4.53|4.54|4.55|4.54|4.54|4.53|4.52|4.57|4.54|4.45|4.45|4.46|||4.47|4.45|4.41|4.45|4.45|4.48|4.47|4.45|4.42|4.38|4.42|4.35|4.5|4.53|4.53|4.51|4.51|4.5|4.45|4.52|4.5|4.45|4.46|4.45|4.44|4.4|4.4|4.33|4.2|4.2|4.21|4.21|4.18|4.2|4.18|4.18|4.17|4.12|4.08|4.08|4.09|4.08|4.04|4.04|4.05|4.06|4.06|4.06|4.06|4.1|4.08|4.08|4.09|4.03|4.01|4|4.02|3.98|4.05|4.17|4.18|4.17|4.11|3.99||4|3.98|3.98|3.97|||3.995|3.9817||3.9021|3.9419|3.8888|3.849|3.849|3.8755|3.8224|3.849|3.8224|3.849|3.8357|3.8357|3.7561|3.7428|3.7162|3.7295|3.7295|3.7295|3.7162|3.7295|3.7428|3.7295|3.7428|3.7428|3.7295||3.7428|3.7428|3.7428|3.7693|3.7693|3.7295|3.7693|3.7826|3.7826|3.8091|3.8091|3.849||3.8357|3.849|3.7826|3.7693|3.7295|3.7428|3.7959|3.8091|3.8357|3.8224|3.8091|3.7693|3.7693|3.8224|3.7959|3.7826|3.8622|3.849|3.849|3.8357|3.8091|3.8357|3.7959|3.8091|3.8622|3.8622|4.0879|4.048|4.0082|4.0746|4.1011|4.1011|4.2339|4.2737|4.3135|4.2604
10987|958518|/equities/hoasen-group|MSCI_FRONTIER|18415.4004|18171.8008|18074.4004|17587.1992|17830.8008|17051.3008|17489.6992|18123.0996|19487.1992|19682.0996|19389.6992|19438.5|18171.8008|18269.1992|17976.9004|18171.8008|18317.9004|18025.5996|17830.8008|17879.5|18123.0996|18025.5996|18123.0996|17782.0996|17879.5|17684.5996|17635.9004|17100|16807.6992|16759|16759|17051.3008|17051.3008|17002.5996|16759|16856.4004|16661.5|15833.2998|15784.5996|16076.9004|15882.0996|15979.5|15882.0996|15979.5|16271.7998|16174.4004|16076.9004|16318.2002|16081.7002|15561.4004|15372.2002|15372.2002|15608.7002|15466.7998|15892.5|15514.0996|15230.2998|15372.2002|15466.7998|15514.0996|14851.9004|14757.2998|14426.2002|14142.4004|14378.9004|14757.2998|14520.7998|14378.9004|14568.0996|14757.2998|14993.7998|14757.2998|14568.0996|14615.4004|14662.7002|14851.9004|15041.0996|15183|15041.0996|14946.5|14804.5996|14615.4004|14473.5|14520.7998||||14426.2002|14426.2002|14000.5|13905.9004|13622.0996|13953.2002|14426.2002|14473.5|14757.2998|14520.7998|14378.9004|14189.7002|14710|14615.4004|14757.2998|15088.4004|15514.0996|15419.5|15324.9004|15183|14757.2998|15324.9004|15324.9004|15372.2002|14946.5|15041.0996|14757.2998|14993.7998|14757.2998|14851.9004|15183|15135.7002|14993.7998|14520.7998|15041.0996|14946.5|15372.2002|15041.0996|14662.7002|14284.2998|14473.5|14520.7998|13574.7998|13527.5|13622.0996|14189.7002|13716.7002|14189.7002|14946.5|14710|14520.7998|14189.7002|13905.9004|13574.7998|12865.2998|13149.0996|13385.5996|12345|12818|13338.2998|13622.0996|13669.4004|13669.4004|14047.7998|13953.2002|13527.5||||||13669.4004|13764|13101.7998|12250.4004|12392.2998|12250.4004|12250.4004|11399.0996|11824.7002|11872|11682.9004|11824.7002|11020.7002||10878.7998|10831.5|11162.5996|10216.5996|10405.7998|11162.5996|11730.0996|12061.2002|12108.5|12865.2998|11730.0996|11824.7002|11919.2998|10926.0996|11399.0996|11541|11257.2002|10784.2002|11588.2998|11919.2998|10547.7002|10689.5996|10027.4004|9601.7002|9649|8892.2002|7993.5|8107|8684.0996|8608.4004|8107|7898.8999|6480|6820.5|7132.7002|7662.3999|8230|8608.4004|9109.7998|9790.9004|10500.4004|11257.2002|11068|10831.5|10784.2002|11588.2998|11682.9004|11541|10973.4004|11020.7002|11824.7002|12486.9004|12581.5|13054.5|12770.7002|13007.2002|12676.0996|12345|11824.7002|10878.7998|11162.5996|11966.5996|12486.9004|12345|13054.5|13149.0996|14000.5|14047.7998|14284.2998|14284.2998|15135.7002|14851.9004|15041.0996|14568.0996|15135.7002|16270.9004|17122.1992|16838.4004|16160.5|16948.8008
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|1.12|1.12|1.12|1.12|1.12|1.135|1.126|1.1|1.09|1.093|1.098|1.093|1.1|1.098|1.115|1.115|1.111||1.11|1.11|1.105|||1.1|1.1|1.1|1.1||1.097||1.098|1.096|1.096|1.095|1.092|1.092|1.088||1.085||1.086|1.082|||||1.086||1.085|1.086|1.085|1.085|1.087|1.09|1.09||1.09|1.085|1.09|1.09|1.09|1.09|1.1|1.1|1.105|1.11|1.11|1.11|1.115|1.114|1.09|1.07|1.07|1.072|1.07|1.06|1.055|1.04|1.05|1.04|1.04|1.02|1|1.02|1.02|1.04||1.01|1.005|1.01||||1.002|1|0.996|0.996|1.01|1.02|1.025|1.023|1.027|1.03|1.03|1.03|1.03|1.025|1.026|1.021|1.006|1|1|1.06|1.06|1.06|1.015|1|1.05|1.045|1.05|1.09|1.099|1.1|1.1|1.1|1.1|1.11|1.09|1.19|1.2|1.21|1.239|1.236|1.239|1.24|1.24|1.24|1.24|1.235|1.21|1.21|1.23|1.23|1.22|1.24|1.24|1.26|1.24|1.2|1.185|1.22|1.23|1.225|1.22|1.217|1.217|1.2|1.22|1.18|1.1|1.097|1.093|1.091|1.09|1.09|1.09|1.09|1.085|1.1|1.099|1.09|1.085||1|1|0.99|0.99|0.99|0.98||1|||0.995|0.995||0.99||0.999|0.997|1|1.011|1.014|1.012|1.013|1.013|1.013|1.015|1.006|1.008|1.006|1.009|1.01|1.01|1.01|1.02|1.02|1.03|1.027|1.015|1.01|1.005|1.006|1.005|1.001|1.001|1.001|1.001|1|0.995|1.007|1.02|1.032|1.032|1.03|1.035|1.035|1.035|1.035|1.04|1.05|1.05||1.049|1.045|1.04|1.043|1.045|1.045|1.04|1.05|1.04|1.04|1.155|1.17|1.175|1.175|1.175|1.17|1.174|1.159|1.145
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|148|147.6|147.1|147.1|147.5|146.2|144|143.7|144|142.1||142.4|142.5|142|142.7|142|141.5|141.5|144.2|145.5|145.4|144|142.9|141.3|141|142|145|145.8|147.3|148.1|149.7|148.2|147.7|144.6|144.9|145.6|147.8|148.6|149.3|149.8|150.1|150.8|151||||152.8|152|152.9|152.9|153|153.2|150.3|149.8|149.9|150.3|150.5|151.5|149.9|149.2|149.9|151.4|151.9|154.7|154.8|153.7|155|155.4|155.3|156|159.4|156.5|162.5|163.1|165|163.8|164.9|166.4|166.2|165|165.4|165.6|167.5||171|165||165|169.1|170.5|169|163||||160|158.6|161.7|162.2|160.1|157.5|156|154|150|154.3|156|156.5|156.4|153.5|153.5|154.3|155.8||156.3|158.2|157.8|153.9|154.3|156.3|150.3|149|146.3|145|146.8||144|148.1|147.2|145.8|148.2|146.7|141.3|142.2|141.6|144||138|142.7|146.4|147.1|151|145.8|145.9|152.5|153.2|144|144.5|142.5|137.1|135.6|136|133|125.4|123|123.1|122.4|122.5|122.8|122.9|123.8|123|123|122|121.9|123.6|123.2|122.6|123.4|124.5|120.6|118.8|118.7|121|121|117.9|116|117.6||118|115.4|124.3|125.1|126.5|126|125.9|127.2|128|127.3|126|129.7|124.6|124.3|122.2|118.3|118.3|115|116.7|115.4||119.7|118.6|116.1|118.2|114.8|113.9|113.5|113.5|113.9|114|114|115.3|115.4|117.6|116|116.1|113.5|113.5|116.4|115|114.3|114|114|114|120.5|124.5|115.5|116|118|118|119|121.4|121.1||126.6||127.4|127.8|128.6|127.5|128|129|128.5|127.9|131.5|131.8|134|130|135.4|135|136.5|138.1|136.2
10990|13389|/equities/bank-sohar|MSCI_FRONTIER|0.106|0.106|0.106|0.106|0.107|0.107|0.104|0.105|0.106|0.107|0.107|0.106|0.105|0.106|0.107|0.107|0.107|0.106|0.107|0.106|0.105|0.106|0.105|0.107|0.105|0.105|0.105|0.105||0.105|0.104|0.104|0.105|0.106|0.106|0.107|0.107|0.108|0.107|0.107|0.108|0.108|0.108||||0.108|0.105|0.105|0.102|0.102|0.102|0.101|0.101|0.102|0.101|0.1|0.1||0.101|0.101|0.102|0.102|0.101|0.101|0.102|0.101|0.101|0.103||0.101|0.102|0.102|0.103|0.103|0.104|0.103|0.103|0.104|0.105|0.103|0.103|0.105|0.106|0.105|0.103|0.104|0.104|0.102|0.102|0.102||||0.103|0.103|0.103|0.104|0.103|0.101|0.101||0.101|0.102|0.103|0.102|0.101||0.103|||0.104|0.102|0.105|0.104|0.104|0.104||0.104|0.104|0.104|0.104||0.102||0.104|0.104|0.104|0.103|0.1|0.1|0.099||0.098|0.099|0.098|0.1||0.1||0.099|0.101||||0.101|0.103|0.102|0.1|0.1|0.102|0.102|0.102|0.101|0.102|0.102|0.102|0.102|0.103|0.103|0.105|0.104|0.106||0.107|0.108|0.107|0.106|0.107|0.107|0.107|0.106|0.107|0.106|0.107|0.107|0.107|0.105|0.107|0.106|0.103|0.1|0.101|0.105|0.107|0.109|0.108|0.107|0.105|0.104|0.104|0.104|0.105|||0.104|0.105|0.105|0.103|0.102|0.102|0.102||0.102|0.101||0.101|0.1|0.098|0.098|0.096|0.095|0.094|0.094||0.095|0.093|0.095|0.095|0.09||0.094|0.095|0.097|0.098|0.095|0.099|0.099||0.1|0.099|0.1||0.101|0.101|0.102|0.102|0.103|0.102|0.102||0.104||0.101|0.102|0.102|0.103|0.102|0.102|0.102|0.102|
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER|16.28|16.16|16.18|16.18|16.2|16.2|16|16.1|16.98|17.68||17.8|17.8|17.62|17.62|17.76|17.84|17.88|17.88|18.22|18.32|18.28|18.02|18|18|18|18|18.4|18.32|18.32|18.28|18.26|18.2|18.12|18.8|18.7|18.5|18.2|18|17.78|17.76|17.7|17.64|17.58|16.9|16.52|17.06|17.1|17.7|17.92|17.9|17.42|17.02|16.94|16.94|17.1|17.1|16.88|16.78|16|15.5||15.16||15.4|16|16.6|16.66|17|17.5|17.96|18.1|17.98|17.92|17.84|17.78|17.3|18.9|18.92|18.84|18.6|18.94|19.64|20.15|22.35|22.2||20.9063|21.2813|20.6875|20.6875|20.625|20.5313|20.5|20.5625|20.125|||19.8125|19.625|19.5|19.4375|19.4688|19.375|19.375|19.4375|19.4063|19.3125|19.3125|19.3125|19.5313|19.1875|19.0625|19.125|18.8438|19.5625|19.2813|19.4688|19.125|19|19.0625|19.125|19.875|20.1875|20|19.875|19.7813|19.6875|19.625|19.5625|19.5|19.25|19.1563|18.75|18.5625|18.5625|18.5625|18.5|18.4688|18.375|18.125|18.2188|18.1875|18.125|18|18.125|18.25|18.3125|18|17.875|18.0938|18.0625|18.0625|17.875|17.8125||17.7188|17.6563|17.7188|17.75|17.875|17.8125|18.375|18.5|18.3125|18.25|18.25|18.125|18.1563|17.8438|17.2188||17.0625|16.9375|17.4375|17.5625||17.5625|17.75|17.8125|17.75|17.5625|17.5625|17.5625|17.5625|17.6563|17.75|17.4063|16.5625|16.5313|16.5313|16.3438|15.875|||15.4375|15.1875|15.3125|15.125|15.1875|15.1563|15.1875|15.125|15.25|15.25|14.9375|14.875|14.5|14.4375|14.375|14.3438|14.3438|14.3125|14.3125|14.0625|13.9688|13.9688|13.7813|13.7188|14|14.0625|14.125|14.125|14|14.0625|14.125|14.1875|14.1563|14.125|14.1875|14.1875|14.2188|14.25|14.1875|14.125|14.1875|14.4063|14.375|14.0938|12.75|12.8438|12.5938|13.375|13.625|13.625|13.75|13.9375|13.875|14.1875|14.3125|14.625|14.3125
10992|1024916|/equities/viet-capital|MSCI_FRONTIER|33319|33319|32861|31870|31794|29811|30498|30650|32937|32404|32823|32099|31832|32327|33014|33319|33852|32556|32518|32061|32175|32594|32480|32251|32556|32213|32137|31489|31298|31794|31717|32213|31298|31641|31565|31222|31107|30116|29926|29773|28210|27943|27677|27677|28591|28439|27448|28096|28286|28248|27448|26838|26380|25961|26114|26075|25732|25351|25923|26685|25999|26114|26685|25999|26075|26304|25923|25847|25542|25770|25770|25732|25351|24512|24551|24589|24627|24066|24254|24479|24404|24104|23879|23578||||23278|22978|22527|22189|23128|23428|23165|23391|23165|22865|23128|23804|24367|23954|24029|23879|24029|24404|24254|24292|23353|24104|23841|23729|23541|23278|21851|22039|21100|20950|21588|21814|21138|20425|20500|20537|20875|19861|19749|19523|19373|19974|19073|19073|18923|19749|19636|20274|21326|20274|19899|19636|18998|18848|18585|19974|20425|20087|20274|19899|20237|20312|20913|21513|21776|22114||||||22001|21851|21288|20537|20500|20012|19786|18885|19223|19148|18810|18698|17459||17459|17534|17796|16595|16745|17983|17837|17546|18420|19657|19439|19039|19075|17655|18019|19075|18966|17364|18238|18747|16782|17000|21581|21151|20721|18573|17284|18334|17713|17761|17331|18000|15756|16902|18143|19480|20912|22249|21199|22249|23920|24445|24827|25209|23204|23777|21915|21867|21008|22345|24016|25687|26403|26451|25400|26069|24780|23634|23108|23204|22631|24302|24827|24445|26116|25782|27501|29220|29124|28981|31130|30652|30843|29984|31034|33039|34424|33230|33469|34185
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER|||1235|1235|1235|1239||1250|||||1260||1242|1241||1250|1236|1260|1281|1232|1231|1226|1226|1245|1235|1280|1287||1290|1250|1250|1240|1230|1230|1230|1253|1270|1300|1300|1235|||1270|1273|1235|1230|1245|1250|1240||1275|1228|1205|1220|1221|1220|1221|1246|1325|1300||1350|1330||1320|1295||1270|||1250|1260||1249|1223|1284||1263|1257||1255|1250|1218|||1218|1245||1265||1250|1230|1299||1250|1238||1300|1301|1301|1239|1262|1263|||1273|1290||1276|1251|1250|1249|1199|1180|1200|1230|1220|1220|||1200|1200||1210|1248||1217|1217|1215||1210|1210|1211||1220|1215||1250|1205|1238|1238|1200|1200|1190|1180|1172|1190|1180|1177|1180|1127|1120|1101|1120||1110|1120|1130|1129|1200|1140|1130||1095|1115|1130|1200|1250|1280|1298|1298|1380|1345|1380|1383|1380|1380|1380|1380|1380|1380|1360||1350|1377|1300|1261|1240|1235|1226|1247|1225|1225|1220||1210||1215|1214|1210||1220|1230|1230|1239|1235|1220|1269|1269||1307|1390|1390|1360|1380|1380||1350|1349||1350|1290|1331|1360|1350|1400|1426|1475|1470||1470|1449|1449|||1450|1490|1540|1545|1600|1553|1552|1580|1580|1580|1550|1570|1571|1565|1620
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER|20||20|20|19.9|19.9|20|20|20|19.9|20.3|20|19.9|19.9|19.9|19.8|20|19.9|20|20|20|19.9|20|20|20|20|19.95|20.3|20|19.9|19.9|20|20|20|19.95|20|19.95|19.95|19.95|19.95|20.2|20|20|20|20|20|19.9|20|19.9|19.9|19.9|19.8|19.8|19.8|19.8|19.8|20.3|20.2|20.3|20.3|20.2|20.4|20.2|20.2|20.4|20||20.9|20.8|20.8|20.7|20.7|20.7|20.7|20.7|20.7|20.7|20.6|20.6|21|21||20.6|20.6|20.6|20.4||20.4|20.4|20.4|20.4|20.9|20.5|20.5|20.6|20.4|20|20.4|20.2|20.7|20.3|||20.2|20.1|19.998|19.95|19.95|19.998|20|20|20.3|20.3|20.3|19.95|19.9|19.9|20|20|20|20|19.9|20.4|20.2|20.2|20.2|20.2|20|20|20|19.9|19.6|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.25|19.6|19.6|19.6|19.5|19.5|19|19|19.05|19.1|18.95|19.4|19.25|19.5|19.05|19.05|19.05|19.05|19.2|19.2|19.15|19.15|19.15|19.05|18.95|19.1|18.9|19.5|18.9||18.8|19.05|19|||18.95|18.9|18.9|18.9|19.05|19.05|19.05|19.05|19|19|19|19|19.35|19.15|19.15|19.15|19|19|18.8|18.8|18.8|18.8|18.9|18.9|18.5|18.5|18.5|18.5|18.4|18.2|18.15|18.15|18.15|18.05|18.05|18|17.95|17.85|18|18|18|18.05|18.05|18.05|17.9|17.9|17.9|18|18.1|17.8|18.1|18.2|18.2|18.75|18.95|18.7|18.7|18.7|18.7|18.75|18.6|18.75|18.4|18.9|18.4|18.4|18.65|18.6|18.7||18.7|18.75|18.75|18.75|18.75
10995|40421|/equities/nawras|MSCI_FRONTIER|0.385|0.385|0.382|0.38|0.38|0.38|0.38|0.379|0.374|0.372||0.372|0.373|0.37|0.37|0.371|0.37|0.37|0.37|0.37|0.367|0.367|0.367|0.367|0.367|0.369|0.372|0.373||0.372|0.363|0.362|0.364|0.37|0.37|0.368|0.367|0.366|0.364|0.369|0.37|0.364|0.366||||0.362|0.364|0.364|0.362|0.364|0.362|0.362|0.362|0.362|0.362|0.362|0.36|0.362|0.36|0.358|0.362|0.356|0.352|0.35|0.35|0.356|0.356|0.356|0.36|0.36|0.36|0.364|0.366|0.366|0.37|0.368|0.37|0.37|0.368|0.37|0.37|0.378|0.376|0.378|0.388|0.386|0.388|0.39|0.39|0.39||||0.39|0.38|0.38|0.398|0.416|0.41|0.42|0.416|||0.41|0.41|0.408|0.408|0.408|0.41|0.39|0.37|0.41|0.41|0.412|0.412|0.412|0.414|0.42|0.416|0.41|0.446|0.44|0.446|0.436|0.43|0.43|0.422|0.42||0.404|||0.398|0.398|0.404|0.404|||0.394|0.392|0.428|0.43|0.428|0.428|0.426|0.428|0.43|0.428|0.434|0.436|0.436|0.438|0.438|||0.44||0.44|0.438|0.438|0.43|0.442||0.442|0.444||0.442|0.438|0.43|0.428|0.43|0.432|0.432|0.434|0.428|0.42|0.38|0.422|0.42||0.404|0.418|0.416|0.42|0.428|0.428|0.422|0.42|0.41|0.406|0.4||||0.396|0.394||0.396|0.394|0.394|0.396|0.394|0.386|0.39|0.39|0.394|0.396|0.394|0.398|0.396||0.398|0.396|0.39|0.39|0.394|0.4|0.402||0.406|0.398|0.4|||0.416||0.412|0.41|0.412||0.412||0.4|0.41|0.412|0.416|0.41|0.402|0.4|0.398|0.398|0.4||0.398|0.39|0.39||0.388|0.388|0.394|0.39
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER|4.01|4.01|4|3.98|3.98|3.98|3.98|3.98|3.98|4|4.02|4.01|4.02|4|4|4|4|4|3.99|4|3.99|4|3.99|3.99|3.98|3.99|3.99|3.98|3.98||3.98|3.96|3.98|3.97|3.96|3.96|3.96|3.96|3.97|3.95|3.94|3.95|3.94||||3.93|3.94|3.9|3.91|3.93|3.93|3.92|3.92|3.93|3.94|3.93|3.93|3.92|3.93|3.97|3.95|3.93||3.93|3.92|3.92|3.91||3.92|3.93|3.92|3.92|3.95|3.99|3.92|3.93|3.94|3.93|3.88|3.85|3.82|3.81|3.8|3.81|3.8|3.8|||4.06|4.05|||4.04|4.03|4.08|4.08|4.08|4.08|4.07|4.08|4.08|4.08|4.08|4.08|4.07|4.08|4.05|4.07|4.06|4.04|4.05|4.03|4.05|4.05|4.05|4.07|4.06|4.09|4.08|4.06|4.05|4.03|4.05|4.04|4.05|4.03|4.07|4.08|4.07|4.09|4.08|4.08|4.1|4.05|4.06|4.03|4.02|4.02|4.02|4.03|4.06|4.05|4.02|4.03|4.05|4.06|4.06|4.06|4.02|4.01|4.06|4.1|4.06|4.06|4.06|4.07|4.05|4.06|4.03|4.02|4|3.99|4.01|4|4.02|4.01|3.99|3.95|3.93|3.9|3.88||3.88|3.9|3.9|3.9||3.9|3.89|3.9|3.88|3.9|3.9|3.9|3.89|3.9|3.9|3.92|3.92|3.94|3.92|3.89|3.88|3.91|3.87|3.82|3.83|3.81|3.8|3.81|3.82|3.81|3.82|3.82|3.82|3.83|3.83|3.82|3.81|3.83|3.81|3.81|3.8|3.84|3.86|3.88|3.87|3.89|3.88|3.87|3.89|3.89|3.88|3.89|3.88|3.86|3.84|3.84|3.82|3.8|3.81|3.79|3.79|3.78|3.78|3.78|3.78|3.78|3.79|3.79|3.78|3.77|3.77|3.76|3.76|3.76|3.76|3.77|3.75|3.76|3.74
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4||21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4||||21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4||21.4|21.4|21.4|21.4|21.4|21.4||21.3725|21.3725|21.3725||21.3725|21.3725||21.3725|21.3725|21.3725|21.3725|21.3725||||21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725||21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725||21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725||21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725||21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.4706|21.5686|21.3725|21.4706|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.3725|21.5686|21.4706|21.9608||22.2549||22.2549|22.2549|22.3529|22.3529|22.2549|22.2549|22.1569|22.3529|22.3529|22.2549|22.451|22.3529|22.451|22.2549|21.5686|22.3529|22.2549
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER|32269|31980|31787|31210|31113|29957|30439|29765|32847|33136|33329|33232|33136|33714|34196|32943|32654|31595|31787|32173|32462|33040|32654|32558|33329|33136|32943|32654|32269|32558|33232|32558|32365|32462|32462|32269|32173|31787|31691|32654|31980|31210|31210|31306|31306|31402|30246|30535|31210|31595|31498|31113|31113|29379|29379|29379|28801|29090|29090|29765|29476|29861|29283|29090|28898|28705|28801|28801|28031|28416|27356|27453|25623|25430|25430|24948|24756|25045|24948|24756|24756|24274|21770|23889||||24081|24081|23889|23889|23792|23985|24081|24467|24563|24081|24659|25237|25141|24563|24659|24659|23889|25237|25237|25045|24370|24178|24274|24467|23407|23889|23600|23600|23118|23118|24178|24081|24081|23985|24948|25334|26104|25430|23118|25430|25430|25623|22926|24756|24081|24659|24178|25045|25334|24948|24948|23792|23503|23407|22733|22926|22637|22348|22251|22155|22637|22926|22926|23503|23600|24178||||||23889|23118|22348|22348|22444|22059|21673|20710|21866|21770|21192|20999|20806||20228|20228|20517|19554|20614|21095|20999|20710|20421|21673|22059|22155|21962|19747|21384|22155|21866|21384|20325|22251|19554|19843|18302|18976|17917|16472|17146|17339|17339|16472|16568|17820|15605|17339|19072|18687|20228|20710|20710|20517|20036|21288|20806|20036|19939|19650|18206|18398|19265|19939|20999|22637|22637|22637|22181|22378|21789|20611|21396|22378|21102|21789|22083|20906|20513|21200|21985|22378|22574|22508|22508|24597|24122|23457|23362|25072|26022|25167|25452|25357
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER|14454.5|14272.7002|14272.7002|13545.5|13136.4004|12727.2998|12909.0996|13545.5|14545.5|14500|14590.9004|14545.5|14409.0996|14909.0996|14909.0996|14772.7002|14272.7002|14181.7998|14227.2998|14227.2998|14272.7002|14454.5|15227.2998|15045.5|15318.2002|15272.7002|15500|15590.9004|15363.5996|15045.5|14954.5|15136.4004|15045.5|15272.7002|14409.0996|14227.2998|14227.2998|14000|14045.5|14136.4004|13954.5|13772.7002|13772.7002|13954.5|13909.0996|14000|13818.2002|14181.7998|14272.7002|14045.5|13909.0996|13719|13636.4004|13801.7002|13801.7002|13801.7002|13884.2998|13595|13553.7002|13760.2998|13719|13512.4004|13512.4004|13429.7998|13553.7002|13264.5|13181.7998|13057.9004|13181.7998|13181.7998|13471.0996|13305.7998|13016.5|13264.5|13388.4004|13305.7998|13388.4004|13347.0996|13595|13471.0996|13388.4004|13636.4004|13264.5|13099.2002||||13925.5996|13801.7002|13884.2998|14008.2998|13595|13057.9004|12644.5996|12727.2998|12727.2998|12396.7002|12479.2998|12727.2998|13057.9004|12892.5996|12809.9004|12562|12396.7002|12314.0996|12190.0996|11900.7998|11735.5|11652.9004|11735.5|11818.2002|11776.9004|11818.2002|11735.5|11776.9004|11528.9004|11528.9004|11818.2002|11776.9004|11735.5|11570.2998|11942.2002|12148.7998|12272.7002|11900.7998|11900.7998|11776.9004|11983.5|12190.0996|11900.7998|11735.5|11570.2998|11859.5|11570.2998|11983.5|12396.7002|12190.0996|12066.0996|11983.5|11570.2998|11487.5996|11281|12024.7998|12024.7998|11735.5|12024.7998|12851.2002|12727.2998|12479.2998|12396.7002|12024.7998|11611.5996|11900.7998||||||11446.2998|11281|11157|11115.7002|11322.2998|11363.5996|11405|11198.2998|11198.2998|11239.7002|11528.9004|11570.2998|11776.9004||11735.5|11611.5996|11322.2998|11074.4004|11363.5996|11776.9004|12024.7998|11198.2998|10619.7998|10909.0996|10867.7998|11115.7002|12227|12091|12000|11727|11682|11318|11818|12182|11909|11909|11227|11000|10727|10045|9682|9682|9727|9727|9176|9261|8420|9048|9303|9558|9601|10068|9643|10238|10578|11130|11300|11300|11003|11215|10790|10025|10705|11130|11300|11852|11937|11682|11427|11725|11470|10790|11470|12065|11980|12744|13169|12744|12829|13297|13679|13679|13891|13934|14274|13934|13976|13849|14061|14104|14571|14359|14741|14783
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER|33258.8008|33222.1016|33038.8008|33258.8008|33295.3984|32635.4004|32635.4004|32342.0996|34542.1992|34395.5|34358.8008|34212.1992|33442.1016|34102.1992|35238.8984|35605.6016|35532.3008|35348.8984|35495.6016|35312.1992|34615.5|34248.8008|34028.8008|34212.1992|34578.8984|34248.8008|34322.1992|33808.8008|33625.5|33625.5|33882.1992|33882.1992|33772.1016|34138.8008|33845.5|34102.1992|32415.4004|32048.6992|31975.4004|32305.4004|32085.4004|32048.6992|31792|32635.4004|32378.6992|32268.6992|32195.4004|32048.6992|31828.6992|31755.4004|31645.3008|31755.4004|32012|32048.6992|32268.6992|32012|31535.3008|31608.6992|32048.6992|32525.4004|32488.6992|32782.1016|32268.6992|32012|31938.6992|31975.4004|31828.6992|31828.6992|31865.4004|31902|32158.6992|32562.0996|32488.6992|32635.4004|32855.3984|32818.8008|32928.8008|32672.0996|32855.3984|32635.4004|32782.1016|31938.6992|31865.4004|31755.4004||||31902|31902|31682|31645.3008|32048.6992|32415.4004|32378.6992|32415.4004|32488.6992|32562.0996|32598.6992|32562.0996|32415.4004|32378.6992|32782.1016|33368.8008|33222.1016|33222.1016|33515.5|33588.8008|33772.1016|33882.1992|33405.5|33735.5|33002.1016|33368.8008|33222.1016|33332.1016|32855.3984|33002.1016|33735.5|33772.1016|33332.1016|32818.8008|33918.8008|34432.1992|34505.5|33662.1016|33368.8008|33222.1016|33185.3984|33295.3984|32122|32305.4004|31975.4004|32562.0996|32048.6992|33002.1016|33918.8008|33588.8008|32965.3984|32268.6992|31645.3008|31755.4004|31498.6992|31498.6992|32268.6992|32195.4004|32048.6992|31462|31645.3008|30875.3008|31242|31938.6992|32268.6992|32635.4004||||||32965.3984|32855.3984|32708.6992|30765.3008|30508.5996|30068.5996|29995.1992|29885.1992|29958.5996|29775.1992|29518.5|29628.5|28638.5||28308.5|29335.1992|29041.8008|28381.8008|28418.5|28601.8008|28418.5|28198.5|27501.6992|28455.0996|28345.0996|28308.5|28455.0996|27905.0996|27941.8008|28088.5|28455.0996|28235.0996|28675.1992|29738.5996|28565.0996|28601.8008|28968.5|28491.8008|28601.8008|28015.0996|32656|31902|30704|31502|30171|31502|27997|29639|30970|31414|29861|31103|29284|29106|27997|29284|29772|30171|29905|29994|28219|27775|26001|26932|28485|28840|28751|29018|28130|28929|27021|25468|25291|24847|25646|27509|27775|27420|27997|28663|29683|29594|29284|28751|30615|30571|30837|30437|30260|31502|31635|31902|32523|32656
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER|75495|74621|74034|74694|73521|72568|71909|71542|73008|73301|73375|73668|73814|74401|73741|73741|73228|72861|73008|73228|73814|73375|71835|71909|71982|72202|72128|71909|71469|72495|72202|71909|72202|70809|70516|71102|70662|69856|69416|69123|68976|68610|68170|69343|69929|70369|69709|69636|70003|69856|69490|69783|70003|69416|68976|68610|68097|68317|68390|68757|69123|67877|67437|67437|68024|68024|68537|68537|67804|67804|68243|68903|68243|67291|67291|67584|67584|67437|67584|68024|68537|67584|67144|67144||||67657|67584|67144|67437|68243|69783|70076|69709|70882|71175|71909|73081|73008|72935|72935|74034|74327|74621|74621|74767|74621|75060|75207|75060|74767|74841|74767|75280|75207|75427|76013|76380|78139|77333|77626|77333|77186|76013|76160|75940|75354|76673|75647|75793|75500|76966|76820|78359|79385|78652|78212|77993|77479|77406|77186|77773|78652|77846|76966|76380|77113|77993|77699|77406|78139|77040||||||75867|76380|75134|75500|76526|76380|76307|75574|76233|76673|76600|76233|74694||74401|75207|74914|74621|74841|74401|74181|75867|75940|77113|77553|77406|78066|77040|76966|77699|77699|78286|79898|81144|78066|76966|80631|79825|76233|76233|76966|79165|79972|80998|90077|92973|84850|87665|89112|91364|88469|92008|90801|89675|86941|88469|87423|87826|87263|87665|86137|85976|84930|85654|86217|87021|86860|89273|86217|86860|84528|84528|84448|82035|82035|85976|85332|83241|85493|81552|84448|83643|89273|89273|89273|87504|87102|86458|86860|88871|89434|89917|90721|91284
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER|59041|58963|57233|54717|54246|53695|54324|53617|56997|58176|58334|57626|56683|59198|60614|60535|60142|59827|60928|59198|59277|59356|59198|58412|58255|58255|57862|58019|57548|57626|58963|58176|58019|58176|57390|57626|58176|55818|54875|55032|54639|51415|50315|50786|50865|50708|50079|50158|48428|47956|47249|46777|47170|47013|47642|48585|47642|47170|47485|47013|47327|45834|45755|46069|45519|45362|44969|44654|44419|44812|44733|44576|44576|45205|45126|45598|46384|47327|47720|47642|47642|47956|46856|46698||||46856|46384|45912|46384|46856|47563|46856|46541|47091|44812|44183|44025|44261|43790|42925|42925|43239|43790|42846|42060|41903|41903|41903|42453|42610|43239|43161|43868|43239|44025|43632|43554|43239|42453|43947|43711|43632|42060|43397|43554|44340|44419|43711|43397|43947|46463|46384|49293|50551|50000|50000|49843|49450|49371|48742|51258|51730|50393|52673|53459|52516|52673|53853|54953|54324|54717||||||54167|53459|53617|53931|54246|53066|53145|52437|53853|53145|55425|56054|54481||53538|53302|53302|50786|51809|51966|51101|51966|51966|54717|53695|54953|54875|55582|54717|53066|53381|55818|51258|51887|50315|51494|52138|50602|47612|48339|49713|52542|52623|53512|54725|54967|56342|56018|58282|59009|56342|59737|57069|55372|55776|56503|57069|58524|54563|57231|55776|54159|50926|52542|56423|60303|60390|59839|59445|60154|59366|56453|53933|51256|52516|56453|59681|59445|62201|59445|61413|61413|62752|61256|65193|63618|64169|65429|65901|69287|71334|70074|70861|70547
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|8.3|8.3|8.3||8.3||8.3||8.3|8.3||8.3|8.3||8.3|8.3|8.3|8.3|||8.3|8.3|||8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3||||8.3|8.3|8.3|8.3|8.3|8.3||8.3||8.3||8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3||8.3|8.3|||8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3||8.3||8.3|8.3||8.3||8.3|8.3|||||8.3||8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|||8.3||8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3||8.3|8.3|8.3|||8.3||8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3||8.3|8.3|8.3|||8.3||8.3|||8.3||8.3|8.3|8.3|8.3|8.3|||8.3||||8.3|8.3|8.3|8.3|||8.3|8.3||8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3||8.3||8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER|12500|12500|12450|12350|12350|12300|12700|13050|13800|13750|13650|13650|13550|13750|13850|13750|13550|13400|13450|13400|13400|13550|13300|13300|13200|13200|13200|13100|13100|13300|13300|13250|13200|13250|13150|13150|13100|12900|13150|13400|13250|13300|13350|13550|13650|13550|13550|13650|13600|13550|13450|13500|13500|13550|13750|13750|13750|13700|13750|13750|13750|13650|13600|13550|13550|13550|13550|13500|13450|13500|13650|13500|13400|13300|13300|13400|13250|13200|13300|13250|13250|13100|12950|13000||||13050|12800|12600|12800|12750|12650|13100|13100|13300|13150|13100|13450|13400|13200|13050|13050|13150|13300|13200|13100|13050|13050|13250|13250|13100|13050|12950|13100|12850|12800|13200|13150|12900|12700|12800|12850|12650|12450|12500|12350|12350|12350|11950|12000|11850|12000|11900|12000|12450|12350|12200|12050|11750|11750|11550|11950|12000|12000|12050|11950|11850|11850|11950|12250|12100|12150||||||12000|12050|11850|11750|11750|11550|11600|11350|11400|11600|10950|10900|10600||10550|10500|10550|10350|10300|10600|10450|10400|10600|11050|11150|11250|11250|11000|11150|11050|11000|10750|10900|11500|11000|11200|11150|11000|10800|10550|10300|10350|10200|10100|9550|10000|8910|9580|9960|10300|10100|10600|9710|9740|9700|10000|10200|10250|9860|10300|10000|9960|9470|9750|10150|10750|10850|11000|10650|10750|10500|10200|10250|10300|10650|11400|11750|11500|11500|11950|12550|12650|12750|12650|13400|13200|13450|13450|13400|14200|14200|13900|13950|14100
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|34|34|34|34|34|34||34|34|34||34|34|34|34|34||34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34||||34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34||34|34||34|34|34|34||||||34|34|34|34|34|34|34|34|34|34|34|34|34||34|34||34|34|34|34|34|34|34|34|34|34|34||34|34|34||34|34|34||34|34|||34|34|34|34||34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34||34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34|34||||34.1|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|19667|18895|18441|17260|17169|16261|16442|17124|18396|18350|18396|18532|17078|17215|16806|17033|17169|17078|16670|16397|16397|16806|16533|15443|14944|14989|15125|14444|14171|14262|14626|14444|14081|13626|13399|13581|13445|12945|13218|13717|13445|13354|13354|13535|14126|14035|13808|14171|14035|13717|13218|12990|12945|12718|13081|12990|12763|12718|13172|13535|13127|13263|13626|13490|13490|13399|13172|12672|12536|12763|12672|12809|12309|12491|12672|12809|12854|13036|12854|12264|11991|11991|11900|11946||||12037|11446|11264|11401|11355|11355|11355|11401|11264|11310|11582|12264|12173|11719|11991|11855|11900|12082|12037|11673|11174|11264|11083|11083|10856|10583|10265|10447|9993|10083|10311|10265|9947|9538|10083|9993|10129|9357|9538|9675|8993|8993|8821|8993|8766|9402|9357|9993|10719|10265|10129|9675|9311|9220|9811|10538|11083|10901|11537|11809|12037|11809|12627|12990|12445|12718||||||12627|12445|11719|11492|11628|11764|11582|11128|11582|11855|11900|12264|11492||10810|11264|11537|10810|11174|11900|11719|11446|11991|12809|13445|12627|12672|11446|12127|12400|12641|12404|13304|13683|12452|12310|11410|10700|10653|9611|8711|9090|9374|9706|8806|8853|7518|8077|8683|9336|10037|10605|10416|11173|11978|12546|12972|13257|12168|12499|11457|11410|12262|13162|14109|15150|15766|15198|14582|15529|15198|13777|14582|14772|15482|16618|17044|16665|17896|17707|18938|19695|20358|21873|23104|23199|23294|22678|22820|23294|24335|22726|22678|23341
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER|0.683|0.682|0.68|0.706|0.706|0.706|0.696|0.686|0.673|0.67|0.67|0.67|0.67|0.657|0.652|0.652|0.652|0.652|0.652|0.652|0.649|0.649|0.649|0.645|0.645|0.637|0.617|0.6|0.6|0.6|0.593|0.593|0.593|0.593|0.589|0.589|0.589|0.589|0.589|0.589|0.589|0.589|0.589|0.589|0.589|0.589|0.589|0.578|0.578|0.572|0.567|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.562|0.567|0.567|0.567|0.567|0.567|0.567||0.567|0.567|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|||0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.568|0.566|0.563|0.56|0.557|0.557|0.551|0.551|0.551|0.551|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.542|0.534||0.534|0.534|0.534|0.534|0.534|0.532|0.532|0.532|0.532|0.532|0.532|0.532|0.533|0.533|0.533||0.533|0.533|0.533|0.534|0.534|0.534|0.534|0.521|0.509|0.4915|0.4915|0.4915|0.4915|0.4915|0.4915|0.509|0.509|0.509|0.509|0.509|0.509|0.509|0.509|0.509|0.509|0.508|0.508|0.508|0.504|0.4905|0.4875|0.4875|0.4875|0.4875|0.4875|0.4875|0.4875|0.4875|0.4875|0.4875|0.4875|0.479|0.479|0.479|0.479|0.479|0.479|0.479|0.479|0.479|0.479|0.4825|0.4825|0.4825|0.4825|0.4825|0.4825|0.4825|0.4825|0.4875|0.492|0.492|0.5|0.5|0.505|0.51|0.51|0.514|0.514|0.514|0.514|0.514|0.514|0.514|0.514
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER|12886.4004|12926.4004|12886.4004|12846.2998|12846.2998|12686.2998|12806.2998|12926.4004|13606.7002|13606.7002|13606.7002|13606.7002|13566.7002|13726.7998|13726.7998|13846.7998|13806.7998|13726.7998|13766.7998|13886.7998|13926.9004|13766.7998|13726.7998|13686.7002|13646.7002|13646.7002|13686.7002|13446.5996|13486.7002|13366.5996|13084.7002|13084.7002|12910.7002|12841.0996|12841.0996|12771.5|12701.9004|12632.2998|12597.5|12841.0996|12841.0996|12841.0996|12736.7002|12736.7002|12945.5|12980.2998|12945.5|12910.7002|12945.5|12806.2998|12667.0996|12771.5|12945.5|12875.9004|12875.9004|12806.2998|12771.5|12806.2998|13015.0996|13189.0996|13154.2998|13189.0996|12980.2998|12597.5|12771.5|12945.5|12945.5|12809.9004|12776.9004|12809.9004|12776.9004|12743.9004|12710.7998|12776.9004|12842.9004|12809.9004|12809.9004|12677.7998|12611.7998|12545.7998|12578.7998|12578.7998|12314.7002|12347.7002||||12413.7002|12314.7002|12083.5|12083.5|12314.7002|12413.7002|12545.7998|12578.7998|12611.7998|12743.9004|12875.9004|12743.9004|12908.9004|12743.9004|12875.9004|12677.7998|12908.9004|12677.7998|12578.7998|12545.7998|12347.7002|12083.5|11918.5|11852.4004|11819.4004|11687.4004|11555.2998|11489.2998|11456.2998|11621.2998|11819.4004|11621.2998|12050.5|11918.5|11951.5|11918.5|12017.5|11885.5|11819.4004|11555.2998|11489.2998|11588.2998|10994|11225.2002|11159.0996|11555.2998|11621.2998|12215.5996|12281.5996|12083.5|11951.5|11720.4004|11621.2998|11654.4004|11522.2998|11819.4004|11753.4004|11687.4004|11885.5|11918.5|11753.4004|12116.5996|12347.7002|11918.5|11687.4004|11654.4004||||||11489.2998|11390.2002|11225.2002|11027.0996|10961|10961|10961|10895|10928|10796|10762.9004|10796|10498.7998||10333.7002|10498.7998|10564.9004|10696.9004|10663.9004|11060.0996|11027.0996|10895|10796|11456.2998|11060.0996|10862|10829|10630.9004|10696.9004|10895|10696.9004|10465.7998|10829|10994|13282|12911|12498|12375|12375|12168|11880|12045|12045|12086|11880|12127|10766|11261|11385|12045|11467|11880|11013|11838|12292|13200|13406|13530|13200|13447|12911|12870|12705|12993|13365|12828|13695|13612|13323|13901|13736|13241|13117|13488|14025|14849|15262|15097|15097|15303|15757|15509|15509|15377|16037|16037|16070|15971|16037|16499|16532|16565|16829|16928
11009|41889|/equities/sampath-bank|MSCI_FRONTIER|72|72.1|72.6|73|72.6|72.2|72.3|73|74.3|72.5|70.6|72.5|77.4|78|77.4|77.5|77.2|77.2|75.5|74||74.5|75|73|73.4|73|74.5|70.5|70|67|65.8|66|64|63.9|61.1|61|60.4|62.5|62.4|63.5|59.9||||54.7|55|53.8|54.2|54|53|53|54|54|53.1|51.6|50.9|50.5|49|49|49.1|49.1|50|49.2|48.4|48.5|48.4|48.2|49|48.5|48.5|48.5|48.1|48|49.1|49.8|50|51.5|52.1|51.4|50.1|49.4|47.5||46|45.8|44.1||47.9|48.1|48.2|49|49.6|49.5|49.8|50|50|50.9|||51|50.1|50||49.2||49.2|51|51.5|50.256|49.7681|49.085|49.4753|49.6705|48.9874|51.6222|52.6956|54.6473|54.257|54.257|54.257|52.6956|52.6956|53.2811|53.6715|55.1352|55.428||52.7932|51.1343|50.5488|48.4019|47.8164|48.3043|46.8406|47.3285|46.8406|46.8406|42.742|41.2782|41.571|41.9613|41.9613|41.4734|42.0589|41.9613|41.7662|43.913|44.0106|41.8638|41.8638|41.4734|40.4976|41.4734|40.0096|39.0338|40.9855|39.1314|37.4724|35.7159|34.6425|33.2763||33.1787|33.1787|33.1787|33.0811|32.2029||32.2029|32.2029|33.0811|33.2763|32.6908|33.0811|33.1787|33.2763||33.1787|32.7884|32.7884|34.2522|34.3497|34.6425|35.1304|35.6183|35.6183|35.9111|35.1304|35.1304||35.1304|35.5208|35.1304|34.5449|32.2029|32.0077|31.227|30.5439|30.3488|30.2512|29.2754|29.7633|30.2512|31.227|31.1295|31.227|31.227|31.6174|31.5198|31.715|31.9101||32.2029|32.2029|33.1787|34.057|34.1546|34.1546|34.5449|34.1546|34.2522||34.3497|34.4473|34.6425|34.1546|35.0328|35.228|35.7159|35.228|35.6183||36.1063|37.7652|37.0821|36.8869|38.741|40.3024|40.9855|40.5952|39.0338|38.5459|39.1314|37.4724|36.1063|36.3014|37.0821|38.058|36.9845|32.7884|31.4222|30.7391
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER|21463.5566|20665.6543|21144.3965|21104.5|20665.6543|19748.0684|20346.4941|20306.5996|21184.291|21064.6055|20984.8145|20825.2344|20186.9141|20705.5488|21144.3965|21184.291|21024.7109|20865.1309|20625.7598|21303.9766|20665.6543|20386.3887|19548.5918|20107.123|19827.8574|19947.543|18790.5859|18471.4258|18271.9492|18351.7402|17872.998|18112.3691|17713.418|17673.5234|17474.0469|17394.2578|17633.6289|16915.5156|16835.7266|17035.2012|16795.832|16716.041|16596.3555|16636.25|16955.4121|17194.7813|16915.5156|16915.5156|16875.6211|16835.7266|16237.2998|15958.0342|15678.7686|15559.084|15798.4541|15667.8896|15559.085|15232.6709|15595.3535|16066.8408|15486.5488|15595.3535|15160.1338|15051.3291|15123.8662|15196.4023|15051.3291|14978.793|14543.5742|14616.1104|14616.1104|14253.4277|13927.0137|13999.5498|13999.5498|14362.2324|14434.7686|14217.1592|14253.4277|14144.623|14217.1592|13963.2813|13890.7451|13745.6719||||13854.4766|13927.0137|13600.5986|13709.4033|13673.1357|13818.208|14144.623|14289.6963|14144.623|14072.0859|14144.623|14434.7686|14507.3057|14362.2324|14471.0371|14978.793|15196.4023|15015.0615|15087.5977|14869.9883|14471.0371|14833.7197|14833.7197|15051.3291|14579.8418|14362.2324|14144.623|14289.6963|14072.0859|14144.623|14362.2324|14144.623|14217.1592|13890.7451|14507.3057|14724.915|15123.8662|14362.2324|14362.2324|14253.4277|14217.1592|14434.7686|13818.208|13854.4766|13781.9404|14543.5742|14217.1592|14978.793|15414.0117|15160.1338|14797.4512|14652.3789|13709.4033|13564.3311|13274.1846|13999.5498|14217.1592|13636.8672|13927.0137|14688.6465|14507.3057|14362.2324|14761.1836|14942.5244|15087.5977|15414.0117||||||14942.5244|14688.6465|14724.915|14217.1592|14289.6963|13999.5498|14035.8184|12802.6973|13020.3066|13274.1846|13201.6484|13237.916|12802.6973||12004.7949|11859.7227|11859.7227|11460.7715|11315.6982|11605.8447|11170.625|11206.8936|12041.0635|12911.502|12984.0381|12947.7705|13419.2578|12621.3555|13056.5752|11859.7227|11859.7227|11424.5029|12041.0635|12440.0146|10953.0156|11061.8203|10807.9424|10372.7236|10590.333|9574.8213|8958.2607|9466.0166|10010.041|10046.3086|8740.6514|9212.1387|7979.0181|8559.3105|9175.8711|9828.6992|10554.0645|11098.0889|10227.6504|10626.6016|11424.5029|11243.1621|11460.7715|11533.3076|10626.6016|10735.4063|9828.6992|9828.6992|9973.7725|10699.1377|11497.04|12331.21|12730.1602|12730.1602|11859.7227|11968.5273|11351.9668|10953.0156|11605.8447|11497.04|12077.332|12947.7705|13564.3311|13455.5254|14434.7686|15087.5977|16211.9141|17408.7656|18714.4238|17481.3027|18279.2051|17952.791|17408.7656|17336.2305|17989.0586|17227.4258|17372.498|16320.7188|15994.3047|15994.3047
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER|0.547|0.547|0.545|0.545|0.545|0.548|0.547|0.547|0.549|0.549|0.551|0.551|0.553|0.559|0.564|0.566|0.568|0.568|0.567|0.567|0.569|0.569|0.564|0.56|0.559|0.565|0.565|0.567|0.566|0.565|0.552|0.552|0.554|0.554|0.553|0.553|0.551|0.544|0.544|0.544|0.537|0.532|0.529|0.528|0.527|0.527|0.528|0.531|0.532|0.534|0.527|0.523|0.522|0.522|0.523|0.526|0.526|0.526|0.526|0.528|0.531|0.53|0.53|0.527|0.527|0.527|0.528|0.528|0.528|0.53|0.532|0.532|0.532|0.533|0.533|0.532|0.532|0.53|0.53|0.536|0.544|0.546|0.546|0.546|0.549|0.556||0.566|0.551|0.551|0.556|0.561|0.564|0.564|0.569|0.569|0.569|0.572|0.579|0.577|0.574|||0.574|0.574|0.575|0.577|0.577|0.577|0.578|0.582|0.581|0.589|0.589|0.591|0.586|0.586|0.591|0.583|0.583|0.583|0.583|0.614|0.634|0.634|0.634|0.633|0.631|0.631|0.633|0.634|0.63|0.63|0.632|0.631|0.631|0.634|0.634|0.634|0.634|0.634|0.634|0.634|0.636|0.636|0.633|0.633|0.634|0.631|0.631|0.624|0.624|0.626|0.623|0.609|0.609|0.609|0.607|0.607|0.611|0.612|0.609|0.606|0.599|0.598|0.598|0.595|0.595|0.595|0.6|0.592|0.582|0.581|0.579|0.579|0.58||0.581|0.573|0.573|0.575|0.6|0.598|0.61|0.607|0.601|0.601|0.606|0.585|0.574|0.565|0.556|0.556|0.555|0.555|0.548|0.548|0.552|0.542|0.522|0.51|0.51|0.504|0.504|0.504|0.504|0.504|0.5|0.493|0.493|0.5|0.505|0.4955|0.486|0.486|0.486|0.4845|0.48|0.4765|0.476|0.476|0.4715|0.4715|0.4725|0.476|0.4705|0.469|0.4645|0.463|0.4605|0.4605|0.463|0.462|0.4615|0.458|0.4555|0.452|0.4555|0.4595|0.4595|0.4665|0.4665|0.469|0.473|0.475|0.475|0.476|0.476|0.4825|0.4825|0.485|0.4835
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER|57410|56961|56423|56513|56333|55616|54001|53373|55885|55705|56782|56782|57499|57768|57499|58038|57679|57141|57499|57410|57410|57230|56782|56782|56782|56871|56961|57410|56961|55885|55705|55616|55526|55526|55346|55705|55616|55616|55616|55616|55616|55526|55526|55616|56064|56064|55885|56333|56064|56154|56602|57230|56692|57141|57589|57858|57768|57499|57679|57589|57589|57230|56961|56871|57230|56692|56961|56692|56782|56871|56692|57230|57589|57858|57679|57679|57858|57679|57410|57499|57141|57320|57051|56064||||56961|56423|55795|55974|55885|55167|55705|55526|55257|55526|54898|54808|54629|54449|54449|54001|53911|53822|54091|54091|54360|53822|54091|53642|53014|52745|48260|48439|47542|47363|47453|49247|49606|49247|47991|47632|47991|47991|48439|48619|49067|49426|49067|49247|47811|49426|50054|50503|51848|51938|52117|52476|53194|53463|53104|52476|52027|52297|52297|52745|52745|52835|53822|54270|54988|55167||||||55436|55257|54539|54270|55346|54988|54988|55346|57410|57141|57858|58038|57499||57948|58127|55795|55346|55526|55257|54808|54719|54449|54808|55077|54988|54988|55795|54988|54808|54898|54988|54719|54988|54898|54539|54898|54719|54898|54539|59835|60032|58359|55997|55210|57965|57965|58063|58752|60032|58851|58752|59737|60327|60327|60425|60130|60032|60130|60327|58851|60917|60425|58162|60229|60032|60032|59835|60819|61213|58556|57276|61016|61311|62000|62197|62000|58556|60917|60917|61016|61016|61508|61114|61213|59933|62000|62886|62394|63181|63771|64165|64952|65444
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER|12534.0996|12389.4004|12534.0996|12196.5996|12244.7998|11184.2002|10991.4004|11618.0996|12437.5996|12389.4004|12485.7998|12437.5996|11280.5996|11425.2998|11569.9004|11666.2998|11280.5996|10509.2998|10123.7002|10027.2002|10123.7002|9979|9786.2002|9554.7998|9255.9004|9207.7002|9092|8976.2998|8899.2002|8918.5|9111.2998|9178.7998|9034.2002|9043.7998|9005.2002|9092|8966.7002|8918.5|8716|8696.7002|8581|8552.0996|8542.4004|8581|8638.9004|8590.5996|8484.5996|8658.0996|8677.4004|8503.9004|8359.2002|8340|8397.7998|8484.5996|8629.2002|8648.5|8561.7002|8532.7998|8696.7002|8706.2998|8494.2002|8494.2002|8484.5996|8677.4004|8494.2002|8446|8561.7002|8185.7002|8137.5|8214.5996|8205|8108.6001|7915.7002|8195.2998|7829|7771.1001|7790.3999|7838.6001|7925.3999|7761.5|7703.6001|7587.8999|7530.1001|7616.7998||||7356.5|7183|7086.6001|7105.7998|7076.8999|7048|7048|7019.1001|7048|7096.2002|7096.2002|7375.7998|7395.1001|7240.7998|7472.2002|7481.8999|7510.7998|7318|7318|7202.2998|7076.8999|7105.7998|6999.7998|7086.6001|6855.2002|7009.3999|6864.7998|6903.3999|6778|6797.2998|6758.7002|6749.1001|6797.2998|6652.7002|6749.1001|6826.2002|6951.6001|6787.7002|6845.5|6893.7002|6787.7002|6826.2002|6652.7002|6720.2002|6749.1001|7009.3999|6961.2002|7366.2002|7520.3999|6999.7998|6941.8999|6816.6001|6652.7002|6729.7998|6604.5|7019.1001|7134.7998|6980.5|7144.3999|7086.6001|6961.2002|6990.1001|7308.2998|7279.3999|7279.3999|7240.7998||||||7134.7998|7038.3999|6787.7002|6749.1001|6749.1001|6768.3999|6807|6565.8999|6700.8999|6710.5|6768.3999|6835.8999|6546.6001||6363.3999|6556.2998|6556.2998|6218.7998|6247.7002|6614.1001|6459.8999|6353.7998|6652.7002|7086.6001|7183|7395.1001|7115.5|6710.5|6797.2998|6807|6652.7002|6469.5|6951.6001|7472.2002|7134.7998|7520.3999|7491.2998|7365.7002|7382.5|6871.8999|6486.8999|6512|6528.7002|5984.7002|5105.7998|5273.2002|4444.6001|4771|5122.5|5499.2002|5909.2998|6235.7998|5700.1001|5691.7002|6118.6001|6528.7002|6721.2002|6696.1001|6495.2002|6830.1001|6277.6001|6319.5|6587.2998|7047.7002|7575|8027|8236.2002|8186|7876.2998|8068.7998|8027|7700.6001|7784.2998|7868|7993.5|8579.4004|9123.5|8872.4004|8914.2002|8621.2998|9081.5996|9542|9709.4004|9081.5996|9081.5996|8872.4004|8621.2998|8370.2002|8370.2002|8830.5|9123.5|8956.0996|9165.2998|9207.2002
11014|1136006|/equities/viglacera|MSCI_FRONTIER|43154|42584|41824|41063|41016|38877|40113|41158|44247|45103|44960|44295|42869|43677|43630|44770|45246|44865|44770|45958|44675|44913|43867|43820|44200|44675|44675|44247|43107|43535|43535|43630|43725|43535|42774|43059|42964|41348|40968|41824|41633|40493|40018|40113|40018|40635|39257|41871|42584|42109|40018|38497|39020|38782|39020|40635|40493|40730|39495|38829|37831|38307|38877|37261|37451|37138|35145|34217|33754|33846|32780|34542|33846|33244|33012|33893|33846|34032|34217|32502|32270|32455|30786|30601||||30740|30323|29720|30137|30508|30879|32270|32270|32038|31621|32084|33475|33383|32965|32965|32038|32455|31528|31203|31482|29627|29673|29534|29859|29766|29395|28375|28746|28190|28653|30415|30462|30647|30137|31064|31389|31945|30462|30508|30925|30972|31621|30601|30230|30369|31714|30786|32780|34032|33475|32780|32316|30369|30137|30183|31945|33012|32548|32919|33661|33846|33846|34310|35237|35376|36304||||||34774|34774|33846|33522|34078|34124|33661|32363|33383|33661|33568|32687|31435||30647|31528|30693|29998|31482|31992|31714|33244|34171|36721|38019|39178|39874|38715|38483|36072|35701|34078|34310|35701|33290|33383|33958|32191|30806|28657|27224|28275|28848|28848|26269|27702|23594|25361|27224|29230|31379|33003|30042|32287|34675|36394|37349|38639|36394|38496|34388|35773|38448|41314|44418|47761|49863|51200|48621|50054|49290|47857|47761|47666|45851|47761|46854|44896|45708|45803|47284|49003|50627|51428|54619|54619|54994|52648|53680|57153|58936|55088|56871|58279
11015|13260|/equities/highteck-payment|MSCI_FRONTIER|585.5|590.1|585.2|585|590|591.3||590.6|590|582.1|582||590|592.2|592.2|595|595|595|586|580|574|566|550.6|540|539|559.9|575|578.9|570|||579.3|572|572|572|579.9||590|570|563||585|||585.3|||589|600|589|576|577.5|590|575|573.1|580|573|578.9|563|578|563|589|589|553.5|550|570|570|550|578||590|590|591|591|590|590|600|590|580|600|600|610|620|585|595|595.5||||602|619.9||620||629.8|630||615|630|630|649.5||||648.5|650|625.1|650|650||645|645|640||647|||649.4|||649.8||649.7||648.5||||||649.8||649.9||640|620||650|620.1|630|635||631.5|639|620|620||619.9|619.7||601.5||620|638|620|620|620|620|619.8|619.8|||620|619.5||574.5|574.5|574.5|611.1|650|630|630|596.6|615|590|600||600|||600|615|629.5|616|616|630|615|630|639.5|633|630|630|629.9|630|626.1|631|626.2|634.8||634.8|635|635||635|630|630||626.1||626|640||630|640|640|641||658|640||||630.6|640.5|||639|659.6|639||||655|650|650|639|640|640|640|640|650|650|619.5|610|||||608|600.1||
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER|24650|24500|24150|24000|23600|22850|23500|23750|25500|25600|25550|25400|25150|25550|25650|26000|25700|25150|25200|25300|25500|26200|25750|25450|25500|25400|25150|24800|24550|24800|25300|25000|24850|25100|25000|24800|24850|24600|24600|25500|24750|24450|24300|24500|24400|24500|23800|24000|24750|24450|23900|23800|23850|23300|23400|23300|23000|23050|23650|24100|23950|24150|23800|23650|23800|23650|23600|23750|22850|23400|23250|23500|22700|21950|21900|22050|21850|22050|21950|21800|21200|20700|20350|20300||||20750|20750|20200|20300|20150|20300|20300|20450|20400|20300|20500|21000|21000|20800|20700|20700|21000|21150|21100|20850|19950|20100|20150|20200|19850|20000|19550|19750|19350|19500|20700|20450|20750|20600|21550|21600|22300|21600|21450|21350|21500|21350|21100|20950|20250|20800|20200|21300|22200|21900|21800|21200|20600|20500|19800|20100|19550|19000|19150|18750|19200|19350|19700|20450|20450|20900||||||20600|20800|19950|19900|19750|19100|18800|18650|18300|18400|18750|18300|18000||17700|17550|17650|16500|17450|17300|17400|16950|16300|17000|17250|17400|17050|16250|16500|16600|16200|16300|16300|16650|15350|14900|15300|14000|13500|12900|12650|13500|13200|12700|12950|13100|11900|12750|13700|14700|15800|16400|16200|16200|16200|16900|16300|16000|17200|18300|17550|17650|17450|18600|19950|21200|20900|20900|19550|19750|19200|18800|19200|20350|18500|19500|19250|18500|18450|17900|18750|18800|19250|20650|22000|21800|21000|20300|21400|22250|22700|21900|21000|20700
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER|42735.8008|42592.8008|42783.5|42974.3008|42878.8984|42354.3008|41925|42163.5|44357.5|44643.6992|44643.6992|44500.6016|44309.8008|44834.5|45120.6992|45311.3984|44977.6016|44882.1992|45025.3008|44739.1016|45073|44929.8984|44214.3984|44262.1016|44452.8984|44405.1992|44929.8984|44691.3984|44405.1992|44596|44834.5|44309.8008|44166.6992|44691.3984|43451.3008|43260.5|43212.8008|42735.8008|42735.8008|42735.8008|42402|42163.5|42020.3984|42258.8984|42974.3008|43117.3984|42545.1016|42211.1992|41877.3008|41638.8008|41495.6992|41638.8008|42020.3984|42115.8008|42449.6992|42735.8008|41686.5|41638.8008|42068.1016|42449.6992|42497.3984|42402|41877.3008|41400.3984|41495.6992|41686.5|41495.6992|41495.6992|41972.6992|42402|41781.8984|41781.8984|42258.8984|42735.8008|42974.3008|43117.3984|43355.8984|42974.3008|43499|43689.8008|43832.8984|43689.8008|43165.1016|42831.1992||||42783.5|42783.5|42926.6016|43499|44214.3984|44309.8008|44262.1016|44023.6016|44739.1016|45025.3008|45788.3984|46170|46265.3984|46313.1016|46217.6992|46122.3008|46265.3984|46551.5|46503.8984|46360.8008|46170|46074.6016|45931.5|46265.3984|46026.8984|45788.3984|46265.3984|46503.8984|46456.1992|46646.8984|46217.6992|46265.3984|46551.5|46456.1992|46170|46360.8008|46503.8984|45931.5|45931.5|45788.3984|46217.6992|46742.3008|45979.1992|45979.1992|45883.8008|46646.8984|46742.3008|47696.3008|48077.8008|48173.1992|47648.6016|47028.5|46742.3008|46551.5|46265.3984|46790|46980.8008|46837.6992|46933.1016|46933.1016|46837.6992|46646.8984|47314.6992|47314.6992|47887|47648.6016||||||46122.3008|45979.1992|45931.5|45931.5|46599.1992|46360.8008|45788.3984|45311.3984|45645.3008|45693|45645.3008|45311.3984|44357.5||44452.8984|44357.5|43880.6016|43403.6016|43403.6016|45311.3984|45359.1016|45311.3984|44357.5|45979.1992|46360.8008|46980.8008|46933.1016|45788.3984|45454.5|45168.3984|45693|46667|46862|47448|45886|46472|45691|45300|45691|44812|44271|44088|43676|43584|42119|43309|37724|40563|43264|44546|43813|46789|44134|44774|44958|46880|47613|47155|46606|47338|46880|45782|44088|43401|43905|46056|46239|46423|45232|45324|44225|43172|43035|43493|42668|44408|45049|44134|45599|47247|48986|49994|52466|51825|51275|49810|48620|48345|48620|51184|51733|51092|51459|51733
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER|35936|35463|35510|35369|34896|34990|35132|35321|37591|37875|38017|38206|37827|38584|38395|38442|38111|37827|37922|38631|38631|38111|37638|37544|38017|37827|38111|37496|37449|37922|38347|38158|38347|38915|38868|39009|38300|37922|37686|37686|35794|35369|35321|35463|35841|35652|35038|35274|35510|35179|34990|35179|35179|35936|35983|35652|35605|35841|36220|36267|36645|36409|35463|35416|35416|35794|35652|35321|34990|35274|35416|35558|35416|35227|35463|35700|35463|35369|35558|35463|35747|35747|35463|35179||||35274|34990|34423|34423|34565|34423|34376|34423|34234|34092|34517|34990|34801|34801|35179|35274|35321|35700|35510|34990|35321|34423|33761|33761|33761|33950|32626|32673|32673|33430|33004|34328|34990|34943|35463|35936|36362|36503|36834|36598|36031|33997|35274|35132|34943|35510|35463|36125|37355|36220|36503|36645|35652|35179|34990|35274|35321|35179|36740|34990|34139|34139|34045|34612|35038|35936||||||35558|35274|34659|34517|34517|34612|34612|33194|32815|33194|32863|30877|30120||29742|29647|28985|28087|28560|28418|27803|27472|27756|28749|28843|29222|29033|28938|28749|28229|27709|27519|28371|29836|28371|28371|27472|27188|26479|26101|25202|24777|23737|23311|22838|24210|21703|23311|24114.9004|25486.1992|25533.5|26857.4004|25672.4004|25853.8008|25899.0996|26216.5996|26443.4004|26262|25173.4004|26035.1992|25309.5|25037.4004|24765.1992|26579.5|28575.1992|30026.6992|29981.3008|30026.6992|29663.8008|30434.9004|30208.0996|29754.5|29936|28756.6992|28393.8008|29210.1992|29391.6992|29028.8008|29346.3008|29437|31160.5996|31568.8008|31931.6992|32385.3008|33655.3008|33564.6016|34199.6016|34018.1016|34381|35378.8984|35651|35560.3008|36286|36512.8008
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|86.4|86.5|80|89.5|89.5|89.3|91.4|93.1|95|92.5|92.6|95|102.25|104.5|103.25|101|99|100|95.9|92.1||92|92|87.6|88|87.6|87.6|87.5|87.5|85.7|84.7|80.4|79|78|77.4|77.5|78|78.1|78|80.1|75.5||||66|67.1|63.1|66|66|64.1|63.5|64|65|64|61|60.3|59.1|58.1|57.2|56.7|57.3|57|57.3|56.7|56.6|56.6|57|56|57|55.5|55|55|55.2|56.5|56.1|57|58|59|56|56|56.6|53.8||53|52.1|53.5||56.5|56.7|57.6|57.8|58|59|60|60|60|62.5|||62|62|60.5||60.5||60.4|60.3|62.5|61.8598|61.6709|61.6709|61.5764|61.3876|60.4431|63.2764|64.2208|64.693|63.2764|63.3708|62.332|61.8598|60.9153|62.332|64.9764|65.2597|65.3541||64.2208|61.2931|61.1042|61.2931|59.9709|61.8598|60.3487|60.4431|59.4987|59.2154|58.0821|54.7766|54.7766|54.7766|55.8155|57.1377|56.6654|55.8155|55.721|56.6654|58.5543|55.721|53.2655|52.4155|50.9989|51.9433|52.0378|51.9433|52.0378|49.7711|47.4101|47.3156|47.4101|47.3156||47.3156|47.6934|47.5045|48.0712|47.599||47.6934|48.6378|47.9767|47.2212|47.3156|47.2212|47.3156|47.2212||47.2212|47.2212|47.2212|47.3156|47.6934|48.2601|48.1656|48.9212|47.2212|47.2212|47.2212|47.2212||47.2212|47.2212|47.2212|47.2212|47.3156|47.2212|47.2212|47.2212|47.1268|47.2212|47.2212|47.1268|47.2212|47.2212|47.2212|48.1656|47.4101|47.1268|46.2768|46.1823|45.9935||47.0323|46.749|46.9379|47.1268|47.2212|47.2212|46.749|47.0323|47.1268||47.2212|47.1268|47.2212|47.1268|47.4101|48.1656|48.1656|47.6934|47.6934||47.6934|48.1656|48.7323|50.5267|50.9989|51.4711|50.9989|50.0545|49.0156|49.11|50.9045|50.9989|50.9989|51.9433|52.8877|52.8877|52.8877|51.0933|49.4878|49.11
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|0.298|0.298|0.29|0.298|0.29|0.29|0.294|0.295|0.298|0.298|||0.29|0.29|0.292|0.29|0.294|0.294|0.296||0.29|0.28|0.29|0.29|0.29|0.295||0.299||0.299|0.29||0.29|0.286|0.285|0.286|0.286|0.282|0.285|0.286|0.287|0.285|||||0.28|0.279|0.278|0.275|0.275|0.275|0.275|0.28|0.28||0.275|0.275|0.27|0.27|0.275|0.27|0.27|0.273|0.27|0.267|0.27|0.269|0.27|||0.288|0.28|0.28|0.28|0.28|0.28|0.28|0.275|0.275|0.275|0.275||0.28|0.287|0.28|0.275|0.275|0.275|0.275|0.282||||0.28|0.28|0.274|0.278|0.283|0.265|0.26|0.26|0.26|0.26|0.265|0.267|0.267|0.267|0.268|0.268|0.268|0.25|||0.26||0.252|0.265|0.27|0.27|0.27|0.275|0.276||0.275|0.27|0.27|0.278|0.274|0.266|0.265|0.265||0.264|0.258|0.256|0.258||0.262|0.25|0.25|0.266||0.27|0.272|0.27||0.279|0.265|0.261|0.272|0.289||0.28|0.287||0.285|0.285|0.285|0.28|0.285|0.29|0.288||0.289|0.288|0.285||0.285|0.285|0.285|0.285||0.285|0.285|0.29|0.29|0.29|0.289|0.283|0.285|0.285|0.29|0.29|0.295|0.295|0.296|0.295|0.295|0.288|0.282|0.28||||0.287|0.28|0.29|0.287|0.285|0.283|0.265|0.27|0.256|0.25|0.248|0.248|0.25|0.256|0.256|0.252|0.256|0.252|0.255|0.258|0.26|0.255|||0.26||0.26|0.259||0.26||0.263|0.26|0.264|0.265|0.263|||0.265||0.252|0.268|0.268|0.26|0.25|0.25|0.24|||0.242|0.234|0.24|0.248|0.25|||
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER|9070|8940|8940|8840|8850|8590|8650|9130|9810|10000|10200|10100|9910|10100|9600|9580|9500|9290|9280|9300|9310|9260|9620|9510|9600|9410|9100|8940|8850|8910|9060|9130|8990|8900|8900|8820|8760|8700|8650|8840|8650|8690|8660|8700|8820|8800|8720|8900|8900|8760|8660|8680|8890|8940|9060|9140|9000|8910|9070|9000|8800|8800|8920|9040|8980|8880|8850|8560|8450|8480|8460|8420|8370|8700|8350|8400|8350|8300|8450|8590|8300|8300|8430|8050||||8000|8210|7610|7580|7480|7510|7580|7530|7470|7450|7560|7740|7850|7810|7970|8060|8090|7660|7650|7610|7530|7590|7520|7400|7290|7200|7160|7200|7070|7050|7200|7160|7120|7060|7250|7110|7230|6740|7180|7130|7050|7050|6570|6940|6900|7150|7170|7250|7420|7100|7030|7000|6850|6830|6850|7260|7200|7110|7200|7320|7420|7500|7700|7620|7450|7400||||||7250|7200|7040|7010|7030|7030|7050|6970|7020|7050|7180|7250|7060||6990|6990|6950|6880|6900|7180|7030|7000|7300|7720|7790|7970|8080|7650|7790|7700|7810|7520|7990|8380|8080|8100|7690|7660|7700|7250|6850|6850|7050|6800|6010|6000|5170|5550|5960|6310|6780|7200|7000|7270|7630|8050|8330|8260|8110|8160|7820|7500|7420|7940|8500|9100|9120|9180|8900|9100|8800|8610|8610|8800|9120|9750|10250|10000|10100|10200|10750|10850|10900|10750|11350|11150|11200|11050|11100|11500|12050|11600|12050|12050
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER||0.055|0.054||||||0.06||0.064||0.069|0.063|0.06|0.063|||||||||0.064|||0.069|||||0.076||0.07||0.075|0.075|0.071||0.075||||||0.079|0.078|0.076|0.069|0.068||0.066|0.057|0.059|0.065|0.065|0.059|0.039|0.034|||||||||||||||||||0.035||||||||||||||||0.035|0.038|0.038||0.038||||||||||||||||||||||||||||||||||||||||||||||0.04|||||||||||||||||||||0.044|||||||||0.04||0.044||0.045|||||||||||||||||||||||||||||||||0.048|0.047|0.044||0.047|0.046||0.047|||0.047||||0.047||0.045|||0.045||||||||||||||0.049||0.05|||||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER|182.8571|182.8571|184.7619|183.8095|182.8571|183.8095|183.8095|186.6667|186.6667|185.7143|187.6191|187.6191|185.7143|188.5714|189.5238|190.4762|190.4762|188.5714|187.6191|193.3333|195.2381|195.2381|197.1429|198.0952|198.0952|198.0952|199.0476|201.9048|||200.9524|201.9048|202.8571|203.8095|202.8571|201.9048|200.9524|200|199.0476|199.0476|199.0476|197.1429|||||196.1905|197.1429|196.1905|194.2857|194.2857|190.4762|187.6191|186.6667|185.7143|184.7619|183.8095|182.8571|180.9524|180.9524||180|179.0476|178.0952|177.1429|178.0952|177.1429|176.1905|175.2381|176.1905|175.2381|175.2381|176.1905|175.2381|176.1905|180.9524|176.1905|179.0476|181.9048|187.6191|189.5238|191.4286|193.3333|195.2381|197.1429|199.0476|204.7619|204.7619|204.7619|204.7619||||207.6191|206.6667|208.5714|210.4309|208.6168|204.9887|200.4535|197.7325|198.6395|201.3606|204.0816|203.1746|202.2676|202.2676|199.5465|197.7325|195.9184|195.9184|194.1043|193.1973|195.9184|195.9184|195.0114|194.1043|194.1043|191.3832|195.0114|194.1043|200.4535|199.5465|201.3606|202.2676|204.9887|204.9887|204.9887|203.1746|204.9887|204.9887|||204.9887|204.9887|204.9887|204.9887||205.8957|205.8957|206.8027|205.8957|208.6168|208.6168|204.9887|205.8957|205.8957|202.2676|202.2676|201.3606|202.2676|203.1746|205.8957|204.9887|204.0816|205.8957|207.7098|206.8027|206.8027|206.8027|206.8027|202.2676|200.4535|199.5465|200.4535|199.5465|196.8254|197.7325|195.0114|191.3832|189.5692|194.1043||197.7325|197.7325|195.9184|189.5692|189.5692|191.3832|193.1973|191.3832|197.7325|198.6395|200.4535|200.4535|200.4535|200.4535|202.2676|201.3606|201.3606|203.1746|206.8027|207.7098|206.8027|205.8957|204.9887|205.8957|207.7098|207.7098|205.8957|205.8957|204.9887|206.8027|205.8957|205.8957|208.6168|204.9887|206.8027|204.0816|201.3606|201.3606|198.6395|198.6395|196.8254|195.9184|196.8254|194.1|197.73|195.92|196.83|196.83|195.92|198.64|195.92|195.01|191.38|187.76|190.48|195.01|195.01|195.01|192.29||195.01|199.55|196.83|185.94|189.57||201.36|205.9|200.45|207.71|214.97|216.78|218.59|218.59|216.78|217.69|215.87|217.69|216.78
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER|11.05|11.05|11.05|11.2|11.4|11.45|11.5|11.65|11.75|11.8|11.9|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12.05|12.05|12.05|12.05|12.05|12.05|12.05|12.15|12.15|12.15|12.15|12.15|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.25|12.15|12.05|12.05|12.05|12.05|12.05|12.05|12.05|12.05|12|12|12|12.9|12.9|12.9|12.9|12.9|12.9|12.9|12.8|12.7|12.65||12.65|12.65|12.65|12.65|12.65|12.5|12.5|12.5|12.5|12.45|12.9|12.6|12.6|12.6|||12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.6|12.58|12.98|12.98|12.98|12.98|12.98|12.98|12.92|12.86|12.84|12.84|12.66|12.66|12.66||12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66||12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.66|12.74|12.86|12.86|12.9|12.9|12.96|12.96|12.96|12.96|12.96|12.96|12.96|12.96
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER|23.9|23.7|23.7|23.8|23.5|23.5|23.4|23.7|23.8|23.9|||24|24|23.9|23.3|22.3|23.8|25.4|25.5|25.5|25.3|25.7|25.4|25.8|25.4|26|25.8|25.5|25.1|24.7|24.5|24.4|24.2|24|24.2|23.9|24|24.2|24.1|23.8|24|24|24|23.4|23.7|24.3|24.3|24.2|24.3|24.4|24.5|25.8|25.9|25.6|25.8|25.9|25.7|25.8|25.7|25.4|24.6|24.5|23.9|23.4|23.6|23.8||23.3|23.2|24.2|24.8|25.3|25.6|25.7|25.6|25.4|25.4||25.4|25.5|25.4|25.5|25.5|25.5|||25.8||25.5|25.6|25.6|25.6|25.9|25.5|25.6|25.7|25.8|25.8|25.8|25.6|||25.7|25.6|25.5|25.5|25.4|25.4|25.4|25|25|25|25|24.9|24.9|24.9|25|24.9|25|24.9|24.8|24.9|25.3|25.5|25.6|25.3|25.2|25|25.3||25.3|25.5|25.1|25.1|25.4|25.6|25.5|25.6|25.2|24.9|24.9|24.9|25.1||24.9|25|24.6|23.5|23.8|23.6|23.8|23.6|23.6|23.6|23.8|23.9|23.6|23.6|23.9|23.8|24|23.9|24.2|23.4|24.2|23.8|24|23.9|23.5|22.7||22.4|22.6|22.8|23.3||23.5|23.7|23.8|23.5|24|23.9|24|24.2|24.3|24.6|24.8|24.6|24.6|24.8|24.7|24.8|24.6|24.4|24.3|24.1||24|24|24.2|24.3|24.3|24|23.8|23.6|22.8|22.6|21.5|21.6|21.7|21.7|21.7|21.5||||21.8|21.7|21.4|21.2|21.2|21|21|21|21.1|20.9|20.4|20.3|20.4|20.3|20.3|20.6|20.5|20.4|20.3|20|20|20|20.2|20.7|20.5|20.8|21|21.6|21.9|21.7|21.3|21.8|21.4|22.2|21.7
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|1690|1707|1711|1715|1721|1729|1725|1758|1750|1760|1795|1837|1824|1881|1907|1988|1986|1975|1980|1908|1990|1988|1950|2001|2020|2004|2011|2003|||2024|2000|2040|2058|2062|2055|2070|2005|1977|1874|1880|1855|||||1810|1809|1843|1851|1862|1851|1857|1855|1875|1877|1885|1880|1891|1897||1879|1853|1845|1850|1816|1802|1826|1834|1830|1825|1843|1845|1839|1835|1824|1776|1811|1821|1835|1823|1780|1730|1701|1761|1790|1760|1790|1790|1750||||1745|1725|1738|1730|1750|1761|1715|1682|1720|1790|1756|1767|1751|1741|1750|1808|1815|1820|1825|1826|1825|1825|1835|1830|1830|1779|1829|1832|1851|1820|1800|1754|1776|1741|1750|1759|1701|1704|||1748|1720|1702|1721||1667|1665|1660|1640|1600|1591|1570|1600|1590|1595|1617|1620|1620|1625|1635|1630|1630|1629|1625|1639|1610|1625|1622|1666|1676|1687|1700|1700|1670|1640|1572|1518|1650|1716||1856|1863|1830|1866|1860|1846|1829|1840|1799|1757|1751|1750|1750|1748|1760|1747|1770|1762|1766|1760|1770|1741|1750|1750|1814|1795|1790|1793|1762|1764|1760|1734|1785|1800|1750|1721|1750|1746|1755|1720|1700|1701|1672|1670|1659|1630|1667|1669|1683|1691|1660|1685|1688|1689|1685|1700|1706|1710|1700||1701|1670|1670|1650|1653||1654|1660|1631|1601|1700|1720|1676|1743|1776|1750|1752|1815|1890
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|66|67|66.7|66.9|66.3|66.7|67.7|67.5|66.7|66.5|66.6|66.5|66.1|66.4|66.4|67|67.4|67.1|67.4|69.5|69.6|70|69.2|69|68.7|68.3|68.1|71.4|||68.9|67.2|67.2|67.7|67.3|67.8|68.8|68.4|66.7|67.9|66.8|64.6|||||64.6|64|64.4|63.6|63.7|64.1|63.7|60.7|60|59.8|59.8|60|60.8|60||60|60|59.4|60.1|59.8|58.8|59.3|59|58.3|58.1|57.3|57|57.2|57.1|57.6|58|58.5|58.4|58.4|58.7|59|60|61|61.1|62|63|62.6|62|62.2||||62.7|65|63.4|58.8|58.4|58.3|57.1|56.1|55.8|57.1|56.8|54.6|54.8|55|55|55.5|56.1|55.1|55|57|57.1|56.5|54.7|54.4|54.4|53.2|53.3|52.8|55.2|57.5|59.2|59.5|59.2|59.3|59.8|59.4|59.1|59.7|||59.9|61.2|61.9|62.6||62.7|62|62.5|63|63|63.4|63.7|64|64.3|64.5|66.4|66.2|69|68.2|70.5|71|70.9|70.9|70.5|70|70|69.7|69.5|69|69.1|70|71|70|70|71.1|71|71.1|71.9|72.6||72.2|72.2|72|71.8|71.6|72|71|71.7|73.7|73|74.5|74.1|74.5|74.3|74.7|74.9|74|73.9|77|77.5|76.5|76.2|79.6|80.8|81.1|80.6|80.7|80.9|80.9|80.2|80|79.8|81.3|84|83.7|79.5|75.1|75.9|75|75|74|74|74|74|74.1|73.5|75|75.1|74.1|77|74.6|74|72.7|72|72|73.5|74.2|74|72.8||74|74.5|75|68.9|68.6||75.1|77.6|75.4|77|84|88|89|89.7|90|90.2|90.6|91|91.3
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|120|119|123|122|121|122|124|127|125|122|123|123|123|123|124|123|123|123|124|125|127|129|131|133|133|133|134|138|||139|134|133|133|133|132|131|132|132|133|133|134|||||132|131|133|134|132|131|130|129|129|127|124|122|121|123||123|122|121|121|122|120|118|115|114|113|112|116|115|112|115|118|124|124|123|122|124|125|126|126|127|131|130|130|131||||132|130|135|132|129|128|126|124|124|126|125|126|123|122|122|121|119|123|116|116|120|114|112|111|111|110|113|111|115|111|113|115|116|117|118|111|111|109|||110|111|112|114||114|115|116|116|116|116|116|116|117|116|115|112|111|111|113|113|114|115|117|116|116|113|112|109|105|106|102|100.7|100.5|100.1|99|101|105|108||111|112|111|111|111|112|108|106|108|110|113|114|114|114|116|116|118|120|121|123|122|121|119|120|122|123|123|131|130|138|138|137|126|125|126|123|121|122|118|118|117|117|118|118|118|119|117|116|115|118|118|116|115|112|114|115|116|118|118||122|125|123|118|121||133|135|133|138|142|146|147|149|150|150|152|0.155|0.154
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|||||||0.175||||||||0.175|0.175|0.178||0.175||0.176||||0.174|0.175|||||0.175|0.175|0.175|0.175|0.177|0.175|0.173|0.173|0.173|0.172|0.173||||||0.173||0.173|0.174|0.174|0.174|||0.175|0.175||0.175|0.173|0.173|0.173||0.175||0.165|0.17||0.176||||0.176|0.176||||0.176|0.172|0.165|0.163|0.162|0.16|0.158|0.158|0.155|0.155|||||||||0.155|||0.16|||0.16|0.155||||0.155||0.16|0.16|0.16||0.159|0.155|0.155||0.155||0.155||||||0.155|0.156||||0.153|||0.152|0.15|0.151|0.15|0.15|0.15||||0.15||||0.153|0.149|0.145|0.145|0.15|0.155|0.15|0.155|||0.16|||0.165|0.17||||0.179|||0.179||0.172|0.175||0.172|0.172||0.175|0.172|0.171|0.172|0.169|0.17|0.168|0.17||0.17|0.175|0.175|0.174|0.169|0.166|0.163|0.155|0.155|0.155|0.155|||0.155|0.15|0.152|0.152|0.15|0.141|0.146||0.146|0.146|0.146|0.146|0.146|0.146|0.145|0.145|0.145|0.145|0.145||0.145|0.139|||0.14||0.141|0.142|0.143||0.145|0.145|||0.14||0.145||0.146|||0.148|0.145|0.14|0.138|0.135|0.136|||0.138|0.128|0.135||0.127|0.135|0.131|0.135
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER|26.6|26.4|26.4|26.4|26.4|26.3|25.6|25.7|26|26.9||27|27|26.6|26.8|26.6|26.6|26.5|26.5|27.2|27.2|27.2|27.3|27|26.9|26.9|27.4|27.5|27.3|27.1|27.1|26.8|26.3|26.1|26|25.5|25.3|25|25.2|25.1|25.4|25|24.7|25|24.6|24.2|24|24.3|24.6|24.6|24.5|24.6|24.4|24.5|24.4|24.4|24.6|24.5|24.1|24.4|24.4||24.5||24.6|24.7|24.9|25.1|24.9|25.1|25.4|25.4|25.3|25.1|25|24.9|24.3|23.8|23.8|24.1|24.4|24.7|24.5|24.9|24.9|24.8||24.8|24.3|25.1|25|24.8|24.8|25|25|24.8|||24.8|24.7|24.7|24.4|25.1|24.8|24.7|24.7|23.7|23.5|23.3|23.3|23.3|23.1|22.8|24.9|24.6|24.5|24.4|24.9|24.8|24.5|24.6|24.2|25.2|25.9|25.9|26.9|27.2|26.9|26.2|25.2|24.5|24.1|23.2|23.2|23.1|23.3|23|22.9|22.9|22.6|22.5|22|22.1|21.9|21.9|21.5|21.6|21.4|21.3|21.7|21.8|21.9|22|21.6|21.6||21.5|21.2|21.5|21.6|21.5|21|22.1|22.8|22.9|22.9|22.9|22.8|22.6|21.9|21.7||21.5|21.5|21.4|22||21.8|21.7|21.4|21.4|21.2|21.1|21|21|21.2|21.4|21.1|20.9|20.8|20.8|20.8|20.6|||20.5|20.5|20.6|20.4|20.3|20.3|20.4|20.5|20.2|20.5|19.5|19|18.5|18.25|18.3|18.3|18.2|17.8|17.45|17.3|17.1|17.25|17.15|17.1|17.05|16.9|17.2|17.3|17.25|17.25|17.25|17.25|17.25|17.2|17.5|17.55|17.1|17.1|17.35|16.85|16.9|16.9|16.9|17.1|17|17|17.05|17.05|17.8|17.75|18|18|18.1|18.2|18.15|18.2|18.15
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|1675.6801|1675.6801|1666.16|1675.6801|1656.64|1656.64|1666.16|1675.6801|1666.16|1647.12|1666.16|1656.64|1637.6|1656.64|1656.64|1666.16|1694.73|1694.73|1704.25|1742.33|1751.85|1761.37|1751.85|1761.37|1770.89|1789.9399|1770.89|1808.98|||1808.98|1818.5|1799.46|1818.5|1828.02|1847.0601|1875.62|1866.1|1885.15|1885.15|1837.54|1847.0601|||||1856.58|1847.0601|1885.15|1875.62|1904.1899|1904.1899|1932.75|1932.75|1875.62|1875.62|1866.1|1875.62|1875.62|1875.62||1837.54|1818.5|1799.46|1808.98|1808.98|1799.46|1780.41|1799.46|1799.46|1799.46|1799.46|1770.89|1770.89|1761.37|1770.89|1780.41|1818.5|1789.9399|1799.46|1789.9399|1789.9399|1799.46|1799.46|1780.41|1780.41|1742.33|1761.37|1799.46|1761.37||||1713.77|1732.8101|1723.29|1723.29|1704.25|1713.77|1713.77|1713.77|1704.25|1723.29|1732.8101|1742.33|1675.6801|1742.33|1761.37|1780.41|1770.89|1780.41|1780.41|1761.37|1789.9399|1770.89|1780.41|1770.89|1789.9399|1761.37|1789.9399|1799.46|1789.9399|1847.0601|1856.58|1885.15|1904.1899|1913.71|1932.75|1885.15|1885.15|1885.15|||1885.15|1951.79|1951.79|1961.3101||1961.3101|1961.3101|1951.79|1970.83|1961.3101|1961.3101|1980.35|2008.92|2027.96|2056.52|2037.48|2027.96|2018.4399|2018.4399|2056.52|2008.92|1999.4|1923.23|1923.23|1923.23|1875.62|1866.1|1913.71|1856.58|1799.46|1875.62|1904.1899|1856.58|1799.46|1799.46|1789.9399|1770.89|1866.1|1894.67||1932.75|1942.27|1923.23|1904.1899|1904.1899|1923.23|1866.1|1837.54|1866.1|1904.1899|1961.3101|1999.4|2008.92|1989.88|1970.83|1989.88|1951.79|1923.23|1847.0601|1866.1|1932.75|1866.1|1780.41|1742.33|1647.12|1618.6|1609|1618.6|1618.6|1618.6|1618.6|1599.5|1618.6|1609|1599.5|1580.5|1580.5|1580.5|1580.5|1590|1551.9|1542.4|1580.5|1590|1561.4|1551.9|1732.8|1685.2|1685.2|1723.3|1628.1|1628.1|1647.1|1599.5|1599.5|1628.1|1637.6|1628.1|1609||1666.2|1666.2|1628.1|1618.6|1590||0.171|0.175|0.17|0.167|0.17|0.18|0.185|0.186|0.189|0.19|0.189|0.189|0.19
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|400|400|405|414|412|412|411|408|396|392|391|390|385|395|396|397|390|385|394|401|400|401|403|412|411|413|421|430|||430|436|435|434|440|433|435|435|435|436|440|435|||||421|426|423|427|433|425|408|404|405|403|400|398|380|385||378|372|370|370|372|367|369|369|367|366|365|367|377|375|374|375|380|374|368|364|366|373|374|378|385|384|384|390|396||||388|388|392|388|382|371|366|367|367|369|367|367|367|364|364|363|359|354|353|351|353|351|350|349|349|345|350|346|360|361|368|366|368|367|366|365|364|363|||365|368|366|367||366|367|368|368|365|367|366|369|366|364|365|365|362|364|362|364|362|367|359|355|355|354|363|363|364|368|367|365|362|366|367|364|371|370||364|360|363|359|359|358|359|350|348|339|344|345|345|345|345|346|344|350|359|360|364|366|368|366|370|362|362|356|360|360|355|355|360|361|360|349|351|345|339|332|326|327|327|321|321|324|325|334|338|346|341|342|344|335|341|343|342|344|350||356|362|360|358|351||358|365|366|368|371|382|385|380|381|386|381|392|395
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|517|518|517|517|513|510|522|518|517|510|500|507|480|480|480|490|505|515|525|526|530|532|530|529|526|530|534|534|||532|530|530|529|527|531|530|532|530|530|530|530|||||525|519|512|521|510|492|481|472|466|452|445|442|440|441||432|435|426|425|439|438|435|430|437|420|428|442|435|419|418|410|401|404|397|382|372|370|371|370|375|375|377|370|370||||368|367|370|369|369|368|364|361|360|364|363|362|371|370|361|360|365|363|364|373|375|381|375|377|384|369|374|370|387|390|383|381|390|389|390|392|391|385|||390|394|390|387||385|382|376|383|372|387|389|390|388|390|388|393|392|397|406|408|410|410|404|401|404|406|399|391|390|390|395|393|394|388|388|387|387|386||392|395|401|395|382|389|380|376|393|391|390|406|403|400|411|413|412|412|415|391|388|373|370|377|376|373|373|375|378|366|362|355|354|350|345|358|359|359|356|360|352|360|360|362|363|359|364|361|361|360|365|365|365|359|360|364|366|365|365||361|378|375|370|358||362|0.375|0.385|0.393|0.395|0.39|0.402|0.403|0.408|0.409|0.408|0.412|0.414
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH|||||||||||13.25|||13.25|11.65|||13.25|13.15|13.15|13.1|||11.5|10.15|10.84|10.9|10|10|9.61|9.7||9.6|9.85|9.31|9.3|||||9.45||||9.45||||||9.45|10.75||9.5|9.5|||||||||||||||||||||||11|12.24|||||||11.44|||10.15|||9.5|11.44||9.5|10.5||||||||11.27|||10.75|11|||11.33|10.65||11.74|11.24|10|11.24|11.32|10||11.34|10.5||||||||||10.25|10.4||11||10.4||9.9|9.6|9.52|10.5|10.1|10.1|10.1|9.75|10.25|||||5.97|5.97||9.4||9.4||||||||||||||||||||||||||7.5|||||||||||5.5||||||||||||||||||||||5.3||||||||5.2||||5.03|||5||||||||||||5.4|||||||||
11036|944073|/equities/byd-a|EMCONSGROWTH|78.9367|78.0834|77.1667|77.0034|76.6767|76.9667|78.0167|80.0001|80.1334|80.7367|80.6334|81.1634|86.3367|86.9134|86.7434|87.5034|88.3967|88.8834|88.5034|88.7867|88.8334|89.9601|86.0734|86.9334|86.8667|87.5501|85.8301|87.1834|88.0001|87.5801|86.8334|87.4501|87.8334|88.3367|88.2201|87.9334|87.5834|88.0367|88.9334|88.5634|88.8367|86.2934|84.5667|85.0767|86.0334|85.6934|87.4334|||88.7501|88.3001|89.2934|90.0001|87.7634|87.1667|85.7101|85.1667|84.1667|84.8234|85.1667|85.3934|83.8901|85.2001|84.4101|83.2167|81.9434|80.6667|80.9334|85.0467|86.5067|87.6434|85.6934|85.4334|85.5201|86.3367|87.7334|86.2334|86.5067|86.2267|83.0667|83.0001|84.1734|82.6501|83.8001||||84.6667|83.1834|80.3334|80.7334|81.0601|81.0001|81.6667|82.0301|82.8134|81.4034|80.9967|79.2567|81.1101|82.8667|82.0001|82.7767|81.8934||82.6634|84.0867|85.0001|83.3334|82.1834|80.8001|80.1001|81.1634|79.8334|80.6934|78.2634|78.2001|78.5101|78.0001|79.1367|77.6767|79.0001|80.7667|84.6701|85.0001|86.8334|86.0001|87.3601|87.3334|85.9201|85.8567|86.0001|89.0001|89.5001|89.6334|90.0934|89.0001|90.4267|91.6167|92.8534|93.0334|92.3534|93.3334|94.1001|94.2667|95.8667|95.8701|97.6001|99.9867|95.3801|93.4634|93.6667||||||89.0067|88.8401|88.8301|89.6434|90.6667|91.6667|90.2334|87.1367|85.7701|87.4301|88.3667|87.0201|85.5001|83.3334||85.5034|84.0434|84.3334|86.6001|84.0634|83.5001|86.1701|86.5334|86.2267|88.5367|89.1834|87.8367|87.8667|89.8334|89.3334|90.4834|90.2901|89.2167|86.6701|87.3001|86.8267|88.3067|82.1601|81.0001|79.0734|81.6667|82.7601|82.4001|83.3334|82.8367|84.5001|84.5267|86.7001|86.7001|87.5867|88.3867|85.2667|89.5467|91.1667|90.9967|89.3334|88.0334|86.1201|82.3334|79.0367|78.6034|85.0001|85.0967|83.3434|84.5234|87.3367|85.8001|88.9601|90.8334|85.5634|86.6501|86.0267|83.3167|83.1101|83.1467||||||83.0001|88.0001|88.5001|90.0201|87.8601|88.0934|87.1001|89.0001|90.6701|88.8934|88.1201|88.9701|92.0867|93.1234|
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH|228.49|226.19|229.6|224.11|224.48|225.8|226.08|229.58|227.12|227.32|227.16|225.6|232.68|234.53|234.5|233.04|233.89|238.8|234.5|235.67|236.8|240.99|238|235.9|235|234.22|221.03|220.49|221.69|218.7|220.88|220.22|225.32|215.8|211.81|210.3|212.1|210.15|212.17|213.16|215.68|206.13|208.11|211.55|214.53|209.1|210.03|||219.66|219.57|222.78|229.97|227|222|216|205.12|204.98|202.59|205.01|204.85|205|205.55|204.45|201.92|208|212.36|212.3|213.35|217.7|219.5|212.17|204.29|206.5|209|211.88|212.2|213.48|215.5|215.83|215.3|221.18|218.53|219.26||||224.05|221.1|221.5|218.94|220.01|228.12|226.2|229.66|232.3|231|228.88|230.08|232.26|237.8|229.31|245.8|248.1||251.61|253.59|253.5|251.3|249.8|242|236.61|242|240.55|240.05|230.9|227.4|233.49|232.94|236.68|236.33|238|237.1|239|242.01|246.7|250.03|253.05|253.4|247.33|247.7|246|243.34|249.49|252|251.3|248.88|248.99|247.21|249.4|251.4|249.12|240.21|230.3|230.12|231.81|224.24|228.5|235.17|233.82|235.08|240||||||246.65|242.5|245.25|246.49|246|236.3|235.6|235.58|236.41|232.4|230.63|223.25|218.2|217.79||220|217.18|219.6|217.61|217|215.02|213.5|210.81|207|220|218.01|218.12|209.24|206.16|208.39|202.4|200.65|199.68|194.8|194.18|192.2|194.01|183.05|175.45|165.57|170.8|172|174.1|176.53|175.72|182.05|180.43|183.28|180.5|182.23|179.8|173.53|174.65|176.6|179.57|172|170.05|168|156.6|155.18|158|158|173|173.57|176.66|190.21|190.02|194.5|206.5|205.3|208.64|208.56|207.38|207.2|209.98||||||229.83|229.31|230.96|224.23|218.5|218.05|218.15|220.55|218.68|217.08|217|221.2|219.1|222.8|
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH|40.41|40.6|40.2|39.1|39.75|39.66|40.08|41|40.72|41.18|41.44|41.29|42.13|42.51|42.53|42.7|43.39|43.09|42.98|43|43.7|43.6|43.14|43.08|42.6|42.2|42.55|42.41|42.35|42.2|42.38|41.42|41.5|41.47|41.72|41.82|41.67|40.78|40.71|40.96|41.6|41.93|41.7|41.74|41.8|41.73|41.67|||42.01|42.18|42.06|41.3|40.68|40.6|40.6|40.47|40.13|39.74|39.9|40.1|39.91|40.32|39.61|39.32|41.07|41|42.51|42.51|42.32|42.88|42.45|41.9|42.89|45.79|46.01|45.83|46.62|46.3|46.26|46.2|46.56|46.24|46.97||||47.61|47.13|47.3|47.1|47.01|47.71|47.76|48.08|48.28|48.02|48|48.23|48.39|48.83|49.04|49.38|49.78||49.8|48.5|48.75|47.5|47.56|48.04|47.18|47.24|47.18|47.3|47.09|47.12|47.68|48.51|50.15|47.99|46.72|46.86|47.7|47.76|48.38|49.22|49.36|49.75|49.45|49.2|49.16|49.67|50.18|49.37|48.43|47.68|47.9|47.64|48.45|49.2|48.78|48.9|49.08|49.23|49.5|49.21|50|49.8|50.01|49.23|47.81||||||47.92|47.66|48.49|49.09|49.11|48.2|48.15|47.84|47.8|47.1|47.18|46.9|46.85|46.75||48.19|48.05|48.68|48.36|48.15|47.73|47.35|46.08|46.15|47.08|47.78|48.4|48.51|48.38|47.85|48.05|48.58|49.58|49.15|48.9|47.87|47.83|47.03|46.09|45.61|45.72|45.88|45.59|46.64|46.23|47.15|47.76|48.23|47.86|48.06|48.21|47.48|48.07|48.32|48.77|47.68|46.8|47.8|46.76|46.21|47.35|48.5|49.5|53.8|53.9|55.36|55.87|56.6|58.15|57.15|58.1|58.08|57.8|57.04|56.06||||||53.5|54.04|54.6|53.4|53.8|54.28|56.06|56.46|58.51|59.2|58.9|59.15|60.02|58.52|
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH|17.91|17.85|16.94|17.53|17.51|17.67|17.77|18.08|17.87|18.01|18.04|18.23|18.56|18.76|18.66|18.51|18.6|19.52|19.36|19.4|19.75|20.05|19.9|19.77|19.79|19.59|19.55|19.26|19.19|18.86|18.92|18.89|19.08|18.57|18.4|18.44|17.87|17.73|18.1|18.51|18.72|18.55|18.31|18.43|18.86|18.95|18.66|||19.55|19.9|19.9|20.19|20.08|20.1|20.01|19.51|19.61|19.55|19.9455|19.9455|20.7685|21.0993|20.5531|20.5685|20.4301|21.2454|21.4762|21.6146|22.1685|22.5377|22.6915|22.4454|22.3377|22.3838|22.5915|21.9992|21.8531|22.1454|22.0377|21.9992|21.8915|21.9915|22.0762||||22.53|22.0992|22.1608|21.6454|21.4223|21.7377|22.3454|23.4992|23.2684|22.9223|23.4992|23.2684|23.4684|23.8453|23.3761|22.7377|22.7684||22.5761|22.9223|23.8453|23.553|23.6838|23.4992|23.0838|23.2761|23.2453|23.1453|22.9454|22.6915|22.9838|22.7607|22.6146|23.5223|23.4069|22.8992|23.0146|23.1146|23.4992|23.5223|23.5376|23.5992|23.6146|23.6992|23.2915|24.0607|24.0376|24.2145|24.6145|24.5376|24.7145|24.8068|24.9222|25.2299|24.9991|24.8222|24.5684|24.5991|24.5991|24.5222|25.2837|25.8068|25.2299|25.0376|25.8145||||||25.8529|25.8453|25.9914|25.8299|25.6683|24.453|24.3068|24.3145|23.4838|23.3992|23.3915|23.5299|23.33|23.1684||23.7299|23.0838|23.3838|22.7377|22.8454|22.5454|21.9685|21.7915|21.6531|21.9992|22.4531|22.5992|21.8992|21.7454|22.0762|21.7531|22.1531|21.9223|21.8069|21.4377|21.4608|21.4916|20.6608|20.107|19.7224|20.0916|20.1916|20.0839|20.3993|20.2685|21.1531|20.8531|20.9839|20.3378|20.5377|20.4301|19.7762|19.9224|20.1147|20.3301|20.2531|20.0147|19.7762|18.9916|18.6147|19.3839|19.1378|21.9146|21.13|21.5377|23.2146|22.7992|22.7838|22.7684|22.4838|21.5531|21.2531|20.4224|20.6916|21.0762||||||21.9223|22.0069|21.9992|20.0455|19.8378|19.3532|19.5839|20.3993|20.407|20.3839|21.3454|22.0838|22.3146|22.5608|
11040|944129|/equities/changan-auto-a|EMCONSGROWTH|12.95|13|12.81|12.72|12.8|12.91|12.96|13.29|13.07|13.36|13.67|13.53|14.58|14.91|14.76|15.08|15.36|15.61|15.5|15.67|15.7|15.2|13.65|13.9|14.04|13.65|13.04|13.08|13.26|13.65|13.21|13.5|13.63|13.83|14.04|13.57|13.55|13.8|13.9|14.07|13.67|13.11|12.72|12.87|12.72|12.4|12.58|||12.4|12.36|12.46|12.5|12.09|12.15|12.06|11.93|11.84|11.41|11.42|11.81|11.9|11.88|11.8|11.86|11.9|11.92|11.8|11.76|11.93|12.12|11.87|11.74|11.75|11.91|12.06|12.03|12.05|12.34|11.91|11.8|11.89|11.7|11.77||||11.62|11.12|10.88|10.89|11.01|11.25|11.6|11.85|12.08|11.9|11.65|11.51|11.65|11.76|11.84|11.72|11.71||11.76|11.75|11.86|11.59|11.7|11.77|11.63|11.72|11.55|11.66|11.4|11.34|11.37|11.34|11.53|11.32|11.61|12.27|12.96|13.01|13.16|13.11|13.3|13.45|13.32|13.23|13.24|13.37|13.62|13.55|13.39|13.17|13.2|13.31|13.61|13.71|13.54|13.6|13.6|13.72|13.85|13.8|13.9|14.46|14.09|13.91|13.86||||||13.2|13.01|13.15|13.06|13.03|13.09|13.04|13|12.4|12.4|12.38|12.28|12.11|11.98||12.27|12.16|12.27|12.75|12.6|12.73|12.79|12.73|12.96|13.32|13.32|13.23|13.18|13.43|13.38|13.71|13.8|13.95|13.32|13.48|13.47|13.67|12.24|11.6|11.4|11.8|11.84|11.78|11.88|11.5|11.82|11.9|12.27|12.07|12.15|12.3|12.1|12.41|12.43|12.58|12.17|12.05|11.52|11.24|11.1|11.21|11.92|11.9|11.59|11.81|12.13|12.08|12.51|12.72|12.66|12.82|12.68|12.04|11.91|12||||||12.42|12.66|12.78|13.08|13.13|12.92|13.35|13.21|13.46|13.17|13.12|13.18|13.86|14.11|
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH|53.02|52.75|52.73|52.32|52|51.5|52.1|52.66|53.01|53.5|53.64|53.8|54.36|54.21|54.04|53.33|53.56|53.95|52.71|52.9|53.55|53.75|53.21|53.65|53.55|53.27|53.09|53.05|52.99|53.78|54.01|54|54|53.84|53.3|53.01|52.02|51.66|51.8|52.2|52.54|52.3|52.08|51.8|51.53|50.81|50.36|||52.33|52.58|52.92|53.3|52.92|52.92|52.7|52.18|52.46|51.9|52.39|52.44|53.1|53.12|52.92|53.5|53.8|54.67|53.91|53.63|54.56|55.67|55.28|54.56|56.83|57.02|57.59|56.75|56.66|56.82|57.11|57.6|58.5|58.31|57.7||||57.04|55.05|53.28|53.22|53.98|54.66|54.58|54.36|55.42|55.34|55.52|55.1|55.27|55.05|55.07|55.17|55.3||54.75|54.48|54.29|53.45|53.61|53.55|53|53.16|53.09|53.14|52.55|52.5|53.82|53.6|53.79|53.53|53.72|53.88|54.38|53.8|54.55|57.09|57.11|57.03|56.9|56.46|56.38|56.71|57.24|57.46|57.33|55.89|56.39|56.2|56.15|56.17|55.88|55.91|55.8|55.94|55.89|55.85|56.45|57.2|56.99|57.45|58||||||57.72|56.88|56.62|56.7|56.8|54.98|54.66|54.84|54.81|54.91|54.8|54.9|54.42|54.37||54|53.83|53.77|53.61|54.3|54.95|55.16|55.58|55.58|56.39|58|58.15|58.02|58.3|59.1|58.5|58.46|57.31|57.25|57|56.68|56.61|56.34|55.85|55.82|55.25|55.67|55.6|56.33|56.85|57.14|56.58|56.7|56.25|54.5|55.39|54.31|53.97|53.92|54.05|54.16|53.57|54.56|53.8|53.36|54.17|53.66|52.4|51.8|52.66|53.4|53.51|53.77|53.2|53.43|52.44|51.7|50.61|50.45|51.57||||||52.03|51.84|51.53|51|51.1|51|51.18|51.31|51.8|51.71|52.15|52.53|52|52.03|
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH|268|268.5|267.2|263.58|263.96|265|265.04|265.5|260.21|261.12|262.52|259.09|267|268.38|266.5|263.28|264|268.35|264.53|267.01|266.98|271.5|264.01|258|255.51|255.5|246.02|243.71|244.16|242.5|244.7|244.8|245.58|243.21|243.09|242.17|243.49|243.6|245.3|249.2|250.55|243.53|245.11|249|251.1|249.95|248.98|||257|258.3|261|265.1|265.22|256.65|251.05|243.24|243.03|238|237.86|240|245.5|251.51|251.43|250.02|257.08|256|261|263.38|274|279.94|271.9|270.2|274|273.05|277|274.13|279|283.5|283|288.3|290.5|290.23|283||||270.8|260.5|263.63|262.13|263|268|268.99|274|276.17|275|275.46|272.08|275.28|283.03|276.01|288.8|291.5||290|292|283|278.58|277.38|271|269|270.8|263.6|263.1|262.33|256|260.91|267.1|270|271.5|269.64|268|267.71|265.8|271.1|270.57|273.5|275.03|272.03|270.1|268.88|269.9|273.51|275.02|275.13|280.01|281.02|282|283.1|281.18|274.5|274|274.5|274|276.02|271.36|273.3|277.2|275|277.01|280||||||287.58|289.11|292.5|292.92|297|291.31|290.33|290.81|293|287.8|284.12|263.56|258.5|260.34||266.1|262.23|266.1|264.8|266|264|264|264.34|262.4|270.1|270.1|271|267.4|259|259.6|255.5|254.14|251.58|242.24|241.7|239.65|242|237.18|235.5|228.7|234.11|232.6|233|235|231.01|234.5|234.8|231.3|225.88|225.23|219.01|212.12|214.07|216.1|213.99|205.05|206.53|202.97|196.29|193.68|198.17|201.41|205.43|206.01|205.18|220.66|213.6|216.28|220.5|228.51|250.03|251.52|248.05|249.16|255.71||||||271.21|270.51|269.99|260.1|251.04|251.5|249|253.92|252|251|256.5|257.15|254.8|243.5|
11043|944239|/equities/haid-group-a|EMCONSGROWTH|44.63|44.4|45.6|44.4|44.45|43.98|45.13|46.74|47.1|47.04|47.39|46.65|47.4|48.33|48.2|48.6|48.81|49.3|49.21|49.09|50.35|49.76|48.56|48.31|47.96|47.63|47.3|47.81|48.1|48.3|48.18|48.2|48.23|47.98|47.09|46.2|46.39|47.01|47.51|47.86|47.5|46.64|46.3|47.36|47.27|47.26|47.13|||48.15|48.76|49.03|49.22|47.91|47.88|48|47|46.65|45.26|45.2|45.8|46|46.28|46|45.75|46.25|47.4|48.01|49.16|49.16|49.11|48.9|49.22|49.3|49.46|50.5|51.25|50.95|50.4|50.28|51.11|51.38|52.8|53.3||||54.4|53.76|52.54|52.3|52.75|54.09|54.1|56.31|55.05|54.34|54.2|54.31|54.5|55.85|55.5|56.85|56.82||56.6|57.5|57.95|57.76|57.7|57.42|57.33|57.75|57.77|58.2|59.1|59.15|60.05|61.41|61.98|62.08|61.75|61.23|61.71|61.61|62.4|63.25|62.4|62.31|62.42|62.9|62.8|60.9|60|60.09|59.98|59.33|59.02|58.58|59.21|60.02|60.61|60.18|60.56|60.7|60.36|60.77|61.56|62.29|62.09|62.28|62.04||||||62.48|62.7|63.73|64.01|63.25|62.16|60.61|61.45|61.8|61.22|60.51|60.9|60.71|59.81||60.26|59.54|60.13|59.5|59.33|58.52|58.2|57.85|57.92|58.72|58.86|59.22|59.09|59.43|59.15|58.68|59.66|60.02|58.5|58.38|58.3|56.97|56.55|57.31|56.64|57.6|57.93|57.9|58.13|58.58|59.12|57.95|57.7|57.2|57.82|57.01|56.63|57.25|58.1|58.2|57.54|58.03|59.03|58.04|56.78|57.53|57.71|58.6|59.17|58.06|59.01|59.8|60.35|62.31|61.86|61.55|60.78|61.25|61.33|60.65||||||60.12|59.8|57.89|55.11|56.93|56.2|57.15|58|58.5|57.41|57.24|58.11|58.4|57.25|
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH|25.78|25.86|25.6|25.03|25.03|24.88|25.17|25.26|25.23|25.15|24.73|24.76|25.04|25.2|25.22|25.15|25.2|25.24|25|25.06|25.17|25.11|24.62|24.6|24.5|24.37|24.24|24.21|24.24|24.04|24.25|24.24|24.36|24.29|24.25|24.25|24.32|24.17|24.15|24.3|24.51|24.41|24.38|24.37|24.26|24.2|24.06|||24.47|24.49|24.6|24.85|24.87|24.84|24.74|24.58|24.49|24.35|24.24|24.3|24.45|24.33|24.24|24.4|24.38|24.59|24.81|24.8|24.93|25.32|24.94|24.67|24.73|24.93|25.17|24.9|25.16|25.2|25.3|25.15|25.16|24.8|24.8||||24.63|24.21|25.15|25.71|25.65|26.1|26.27|26.26|26|25.66|25.68|25.6|25.7|25.85|25.85|26.06|26||25.93|25.74|25.68|25.47|25.39|25.31|25.22|25.24|25.03|25.11|24.76|24.7|25.12|25.24|25.5|25.36|25.3|25.3|25.57|25.7|25.88|26.54|26.35|26.58|26.45|26.35|26.3|26.45|26.63|26.55|26.42|25.86|25.86|25.72|25.92|25.73|25.25|25.16|25.02|25.04|25.1|25.07|25.3|25.63|25.4|25.5|25.59||||||25.45|25.27|25.41|25.55|25.9|25.11|25.08|25.29|25.51|25.48|25.5|25.58|25.49|25.58||25.42|25.27|25.34|25.29|25.22|25.01|25.01|24.65|24.58|25.08|25.25|25.38|25.56|25.23|25.4|25.09|25.63|25.92|25.59|25.65|25.58|25.45|25.07|25.04|24.82|25.05|25.01|24.73|24.93|24.55|25.1|24.91|24.92|24.8|24.8|24.44|23.9|24.08|24.06|24.2|23.8|23.75|23.75|22.79|22.65|23|24.05|24.25|23.42|23.65|24.64|24.43|24.5|24.93|24.92|24.8|24.11|23.74|23.96|24.2||||||23.91|24.07|24.05|23.61|23.36|23.4|23.8|24.14|24.63|24.2|24.6|25.2|25.55|25.91|
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH|34.93|34.9|34.52|34.47|34.43|34.4|35.23|35.64|35.74|35.54|36|36.6|41.2|41.77|41.61|41.35|41.61|41.75|41.5|41.5|41.92|41.81|40.85|41|40.58|40.16|39.69|39.96|39.96|39.96|39.99|39.96|40.42|40.43|40.21|40.23|40.02|39.88|40.15|40.58|40.78|40.1|39.85|39.6|39.44|39.41|39.33|||40.23|40.68|40.91|41.02|40.6|40.31|40.18|40.24|40.34|40.1|40.04|39.83|40.5|40.32|40.03|39.9|39.47|39.9|39.98|39.91|40.66|41.38|40.94|41.08|41.01|41.64|42.07|41.38|42.16|42.54|42.55|42.81|42.6|42.91|43.01||||41.98|40.8|40.83|40.54|40.71|41.6|42.15|42.69|42.88|42.11|41.88|41.88|42.61|43.16|42.75|42.61|42.63||42.87|42.8|42.94|42.3|42.55|42.88|42.96|43.55|43.12|43.12|42.93|42.58|42.78|42.2|42.91|42.7|43.98|44.15|44.4|45.05|45.48|46.14|45.8|46.2|45.45|45.34|45.29|45.85|46.69|46.25|45.85|44.96|44.06|44.1|44.81|45.1|43.91|44.01|43.93|43.9|44.05|44.01|44.6|44.61|44.25|44.56|45.25||||||45.15|45.05|45.65|45.77|45.9|43.89|43.65|44.33|44.36|43.7|43.61|43.01|42.68|42.45||43.11|42.91|43.61|43.44|43.15|43.29|43.56|42.99|42.82|44.05|44.07|44.68|43.91|43.6|43.58|43.19|43.44|43.65|43.63|43.38|42.5|41.99|41.11|40.43|39.11|40.26|40.38|40.88|41.15|41.35|42.39|42.3|42.52|42|41.46|41.07|40.25|40.52|40.38|40.4|39.4|39.15|39.1|38.25|37.62|39.81|40.89|40.8|40.25|41.05|42.21|42.28|42.59|43.7|43.91|43.32|41.94|40.7|41.66|42.34||||||42.9|42.84|42.44|41.4|41.2|40.93|41.58|41.65|42.84|42.08|42.76|44.18|43.88|44.44|
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH|136.02|135.79|135.19|137.79|139.86|139.71|138|139|133.33|146.5|147.5|144.71|150.5|150.28|152.3|156.49|158.06|153.88|152.72|153.3|152.9|154.98|151.5|156.2|148.21|145.84|148.08|147.47|150.1|156|152.51|152.8|159|161|161|161.03|157.55|159|149.77|157.93|156.53|153.76|150.78|146.71|141.24|148.08|148.8|||155.01|150.57|148.6|140.8|133.01|132.26|129.63|117.19|111.5|112.15|112.5|113.5|114.96|113|112.3|108|104.1|104|104|105.01|106.6|108.41|107.1|104.1|103.56|103.3|105.35|105.66|104.5|104.27|96.51|97.2|96.66|99.41|101.2||||103|98.6|99.12|99.97|102.64|105.46|110.71|114.17|113.88|109.7|108.08|108.88|109.39|111.33|114|112.01|108.55||107.56|108.3|109.76|109.78|107.09|107|109.51|102|99.71|99.22|93.39|93.09|95.15|97.44|99.66|99.02|102.29|105|108.8|108.15|110.68|110|111.95|112.72|111.67|112.23|113.9|115.6|119.5|120.6|116.69|113.05|115.85|117.36|122.6|122.62|121.34|121.8|126.7|127.5|126.88|128.72|134.5|133.9|130.26|128.01|128.03||||||121.7|121.55|121.33|121.57|118.91|120.01|119.28|118.26|119.72|121.34|119.01|109.65|108.23|103.66||104.7|106.11|107.5|112.01|107.39|107|109.81|112|113.25|114.7|116.31|109.7|110|109.5|113.07|114.16|116.25|114.79|110|112.4|112.03|113|103.38|105|104.8|106.15|108.81|109.2|110.02|108.81|110|109.7|113.5|112.67|114|115.19|116.99|120.66|123.2|122.18|120.15|115.22|105.65|101.75|101|103.49|106|110.5|120.8|121.96|122.12|124|129.33|128.8|127.17|135|134.64|127.88|128.76|125.07||||||137.95|141.5|142.86|145.2|138|138.21|139.27|140.05|138.36|133.04|133|135.9|150|154.01|
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH|3.8|3.79|3.8|3.79|3.8|3.85|3.84|3.86|3.91|3.92|3.96|3.84|3.9|4.02|4.03|4.13|4.2|4.25|4.25|4.26|4.26|4.25|4.16|4.18|4.13|4.23|4.25|4.23|4.31|4.37|4.35|4.38|4.28|4.19|4.18|4.16|4.14|4.11|3.98|3.96|3.94|3.96|3.83|3.78|3.72|3.73|3.67|||3.81|3.86|3.87|3.86|3.82|3.82|3.78|3.86|3.84|3.79|3.78|3.79|3.82|3.77|3.78|3.76|3.64|3.57|3.46|3.41|3.52|3.64|3.63|3.62|3.63|3.62|3.59|3.55|3.6|3.61|3.57|3.52|3.51|3.5182|3.5091||||3.6|3.5909|3.5727|3.6182|3.7|3.8273|3.9364|3.9545|3.9818|4.0273|4.0273|4.0636|4.1091|4.1182|4.1091|4.1636|4.1273||4.0545|3.9727|3.9636|3.9818|3.9545|3.9818|4.0182|4.1|4.1091|3.8909|3.8273|3.8091|3.8182|3.7909|3.8364|3.7636|3.8364|3.8818|3.9455|3.9091|3.9545|3.9818|3.9909|4.0364|4.0182|3.9727|4|4.0091|4.0364|4.0273|4.0273|3.8909|3.9091|3.9909|3.9273|3.7818|3.7909|3.7909|3.7091|3.7182|3.7455|3.7545|3.7364|3.8|3.7909|3.7818|3.7455||||||3.7182|3.6364|3.6364|3.6182|3.4909|3.4818|3.4636|3.4909|3.4818|3.4909|3.4727|3.4636|3.4182|3.3545||3.3545|3.3455|3.3727|3.3909|3.3818|3.3364|3.3455|3.3909|3.4364|3.4636|3.5273|3.5273|3.5364|3.5455|3.5636|3.5818|3.5818|3.6091|3.6364|3.6091|3.5818|3.6545|3.6455|3.6818|3.6364|3.7545|3.7818|3.8273|3.8818|3.8273|3.9091|3.9545|4.0273|3.7909|3.8|3.7545|3.6909|3.7455|3.6909|3.7636|3.6455|3.6182|3.7091|3.5818|3.5182|3.7|3.8273|3.7182|3.6727|3.7727|3.8273|3.7818|3.8455|3.8364|3.7|3.5909|3.5636|3.3455|3.2727|3.2727||||||3.2818|3.2636|3.3364|3.3|3.3182|3.4091|3.4545|3.4182|3.4909|3.4909|3.6|3.6818|3.7091|3.7636|
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH|14.43|14.42|14.12|13.85|13.9|14.07|14.17|14.41|13.8|14.01|14.01|14.06|14.41|14.66|14.71|14.7|14.86|14.88|14.81|14.94|14.91|14.84|14.58|14.68|14.77|14.65|14.49|14.58|14.61|14.83|14.97|15.08|15.08|15.08|15.11|15.3|15.11|15.06|15.2|15.33|15.27|15.27|15.1|14.9|14.63|14.67|14.72|||14.96|15|15.04|15.01|14.76|14.73|14.85|14.43|14.24|14.44|14.48|14.81|14.78|15.76|15.43|15.69|15.59|15.72|15.94|15.96|15.98|16.1|16.17|16.04|16.11|16.06|15.96|15.91|16.02|16.22|16.25|16.69|17.35|17.28|17.2||||17.37|16.01|15.61|15.55|16.28|16.67|16.86|16.17|16.15|16.48|16.53|16.45|16.69|16.8|16.85|17|16.98||17.02|16.57|16.5|16.4|16.47|16.67|16.91|17.12|16.86|16.82|16.66|16.4|16.65|16.68|16.94|16.87|16.67|16.85|17.03|16.95|17.02|17.36|17.23|17.26|17.38|17.38|17.32|17.5|17.44|17.66|17.68|17.47|17.54|17.66|18.07|18.16|18.31|18.21|17.9|17.97|18.08|18.28|18.03|18.05|18.2|17.9|18.26||||||18|17.66|17.38|17.28|17|16.62|16.84|17.19|17.2|17.42|17.52|17.38|17.2|16.86||16.91|16.45|16.47|16.57|16.27|16.12|16.27|16.38|16.7|16.7|16.83|17.26|17.33|17.5|17.42|16.84|17.3|17.65|17.47|17.73|17.82|17.65|17.5|17.69|17.31|17.51|17.81|17.7|18.1|18.37|18.57|18.35|18.62|18.48|17.95|17.88|17.66|17.99|17.98|18.06|17.69|17.59|17.08|16.67|16.8|16.9|17.4|17.37|17.2|17.3|17.05|16.96|17.3|17.28|16.05|15.16|14.88|14.2|14.26|14.33||||||14.82|15.16|15.28|15.58|15.59|16.14|15.73|15.61|16.36|16.4|17.1|17.2|18.1|18.3|
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH|5.23|5.25|5.07|5.25|5.2|5.31|5.26|5.32|5.28|5.36|5.4|5.39|5.51|5.5|5.46|5.51|5.43|5.37|5.31|5.28|5.2|5.04|5.14|5.2|5.26|5.47|5.63|5.72|5.83|6.25|6.28|6.38|6.68|6.41|6.24|6.8|6.68|6.51|6.73|6.75|6.68|6.83|7.27|7.09|6.7|7.28|7.33|||7.75|7.62|7.6|7.55|7.4|7.3|7.27|7.26|6.83|6.39|6.38|6.4|6.64|6.7|6.16|5.94|5.68|5.36|5.3|5.2|5.28|5.31|5.27|5.42|5.23|5.16|5.2|5.32|5.51|5.54|5.56|5.78|5.66|5.96|6.35||||6.05|6.11|6.05|6.22|6.34|6.42|6.21|6.24|6.02|6.03|6.22|6.55|6.37|6.31|6.38|5.9|5.92||6.35|5.98|5.5|5.27|5.21|5.08|5.15|4.98|4.79|4.43|4.44|4.35|4.18|4.08|4.16|4.09|4.12|4.21|4.28|4.26|4.26|4.37|4.41|4.44|4.38|4.31|4.38|4.48|4.41|4.42|4.44|4.45|4.48|4.6|4.64|4.58|4.52|4.57|4.24|4.28|4.19|4.16|4.13|4.11|3.94|3.77|3.95||||||3.93|3.9|3.83|3.8|3.75|3.75|3.76|3.8|3.83|3.85|3.83|3.85|3.77|3.68||3.72|3.74|3.74|3.77|3.77|3.77|3.75|3.71|3.78|3.85|3.95|4|3.99|4.03|4.02|4.08|4.02|3.99|4.05|4.07|4|3.96|3.93|3.81|3.77|3.85|3.86|3.89|3.92|3.99|4.12|4.06|4|3.94|3.95|3.89|3.83|3.86|3.88|3.82|3.73|3.7|3.79|3.64|3.58|3.58|3.68|3.57|3.55|3.62|3.78|3.83|3.84|3.94|3.84|3.81|3.76|3.66|3.66|3.66||||||3.69|3.67|3.8|3.81|3.81|3.88|3.96|3.88|3.95|3.9|4.08|4.17|4.22|4.3|
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH|11.66|11.66|11.57|11.26|11.33|11.25|11.38|11.56|11.64|11.68|11.71|11.75|11.92|12.1|12.09|12.13|12.25|12.26|12.23|12.24|12.29|12.22|11.95|11.98|11.86|11.78|11.72|11.86|11.83|11.8|11.73|11.66|11.67|11.7|11.7|11.65|11.71|11.7|11.61|11.63|11.74|11.67|11.53|11.63|11.6|11.64|11.53|||11.7|11.88|11.91|11.86|11.76|11.74|11.75|11.77|11.7|11.52|11.4|11.42|11.39|11.4|11.23|11.21|11.2|11.27|11.47|11.62|11.97|12.07|12.01|11.96|12.13|12.53|12.59|12.55|12.59|12.57|12.52|12.58|12.54|12.58|12.76||||12.66|12.53|12.87|12.83|12.89|13.2|13.22|13.2|13.3|13.31|13.36|13.35|13.39|13.5|13.9|13.93|13.91||13.91|13.07|12.8|12.78|12.76|12.93|12.8|12.82|12.8|12.8|12.75|12.73|12.88|12.95|13.26|13.1|12.71|12.69|12.89|12.91|13|13.14|13.12|13.16|13.16|13.13|13.13|13.25|13.27|13.24|13.12|12.93|12.98|12.92|13.16|13.25|13.18|13.14|13.11|13.14|13.23|13.07|13.11|13.16|13.04|13.06|12.91||||||12.79|12.7|12.81|12.85|12.81|12.61|12.6|12.6|12.6|12.6|12.62|12.54|12.57|12.51||12.66|12.71|12.83|12.96|12.83|12.76|12.82|12.63|12.62|12.93|13.2|13.33|13.4|13.15|13.18|13.18|13.47|13.72|13.67|13.67|13.6|13.65|13.46|13.39|12.98|13.1|13.13|13.08|13.24|13.05|13.43|13.42|13.51|13.45|13.5|13.47|13.12|13.15|13.24|13.33|13.18|12.98|13.16|12.81|12.41|12.68|12.88|12.26|13.52|13.65|14.1|14.15|14.28|14.67|14.43|14.64|14.46|14.37|14.18|14.21||||||13.76|13.77|13.76|13.5|13.54|13.9|14.18|14.32|14.66|14.62|14.7|14.89|15.28|15.16|
11051|944183|/equities/faw-car-a|EMCONSGROWTH|8.47|8.44|8.28|8.38|8.42|8.44|8.36|8.49|8.5|8.53|8.6|8.58|8.78|8.94|8.98|9.09|9.15|9.19|9.1|9.16|9.11|9.07|8.8|8.87|8.87|8.87|8.82|8.88|8.97|9.11|8.96|8.91|8.92|9.01|9.07|8.84|8.68|8.69|8.69|8.59|8.46|8.41|8.34|8.28|8.12|8.06|8.15|||8.22|8.26|8.27|8.27|8.15|8.09|8|7.89|7.86|7.71|7.7|7.91|8.08|8.08|8.03|8.06|8.07|8.11|8.06|8.1|8.16|8.22|8.33|8.39|8.47|8.38|8.42|8.41|8.51|8.56|8.49|8.34|8.18|8.25|8.06||||8.03|7.99|7.8|7.75|8.06|8.2|8.31|8.48|8.52|8.15|8|7.98|8.03|8.03|8.08|8.11|8.1||8.22|8.25|8.21|8.11|8.18|8.19|8.13|8.21|8.28|8.31|8.25|8.18|8.32|8.3|8.46|8.3|8.14|8.39|8.63|8.59|8.65|8.64|8.58|8.57|8.49|8.45|8.51|8.53|8.64|8.64|8.55|8.36|8.34|8.26|8.47|8.46|8.38|8.39|8.38|8.32|8.26|8.25|8.27|8.36|8.25|8.11|8.16||||||7.91|7.84|7.9|7.88|7.78|7.76|7.78|7.81|7.76|7.8|7.79|7.8|7.76|7.64||7.72|7.69|7.69|7.77|7.71|7.67|7.81|7.91|7.96|8.07|8.23|8.17|8.22|8.23|8.21|8.38|8.51|8.7|8.61|8.39|8.33|8.9|7.36|7.15|7.11|7.21|7.2|7.23|7.22|7.15|7.29|7.35|7.45|7.27|7.32|7.31|7.2|7.31|7.3|7.35|7.31|7.25|7.1|6.9|6.75|6.95|7.3|7.3|7.17|7.25|7.35|7.31|7.36|7.38|7.27|7.27|7.22|7.03|6.97|7.06||||||7.1|7.23|7.32|7.24|7.25|7.41|7.54|7.38|7.58|7.58|7.62|7.82|7.96|8.07|
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH|29.54|29.6|29.39|32.42|32.66|32.94|33.4|33.55|33.65|33.65|33.69|33.51|34.15|34.81|35.1|35.47|35.77|36.1|35.6|35.46|35.92|36.43|35.5|34.99|34.86|34.62|34.8|34.46|34.8|34.92|35.38|35.21|35.38|35.91|35.86|35.35|35.66|35.7|36.3|36.49|36.77|36.02|35.32|35.36|35.63|35.04|35.72|||36.83|36.96|37.3|37.28|35.7|35.55|35.15|33.15|33.04|33.03|33.16|33.48|33.83|33.6|33.33|33.81|34.55|35.29|36|35.99|36.7|37.6|36.59|35.93|36.3|36.3|38.35|37.55|38.24|38.9|38.52|39.58|40.71|40.9|40.96||||40|39.44|38.33|38.35|38.26|39|39.8|40.66|40.68|41.22|41.1|41.14|41.35|42.33|42|42|41.81||39.98|40.3|40.8|40.5|40.16|38.31|37.67|37.52|38.2|38.12|38.54|38.15|39.3|39.92|39.9|40.05|39.1|39.25|39.75|39.68|40.39|40.4|40.66|41.2|41.28|41.7|41.51|41.53|41.82|41.3|41.14|41.52|42.38|42.4|42.41|42.05|40.71|39.31|35.88|35|34.9|35.88|36.01|35.85|35.6|35.88|36.5||||||36.6|36.91|37.72|38|38.6|38.58|39|39.3|37.72|36.5|35.35|35.7|35.29|35.71||36.88|37.3|37.25|37.38|37.5|36|36.09|35.56|35.31|37.55|37.78|38|38.47|38.4|38.11|37.27|37.71|37.38|37.7|39|36.25|35.85|36.11|36.71|34.01|34.91|35|34.58|33.97|34.5|34.7|34.56|33.85|32.9|32.73|34.75|35.53|35.84|35.81|35.36|35|34.6|32|30.66|27.91|27|27.77|30.41|29.01|28.83|29.62|27.92|28.5|28.91|29.43|28.28|28.4|27.88|26.63|26.95||||||26.68|26.71|27.15|26.57|26.35|25.32|24.92|25.3|24.02|21.37|21.1|21.9|22.05|22.4|
11053|1013770|/equities/autek-china|EMCONSGROWTH|25.53|25.51|25.28|25.81|25.91|26.26|26.92|26.88|27.4|27.75|28.02|27.8|28.75|30.59|30.31|29.3|29.7|33.6|33.2|33.15|33.67|33.85|33.87|32.75|32.3|32.1|31.65|31.3|31.28|31.08|30.3|30.96|31.79|31.46|31.42|31.35|31.06|30.8|30.92|31.27|30.64|30.07|30.1|30.17|30.06|29.52|29.24|||29.57|30.33|30.17|29.89|29.5|29.15|28.85|29.03|28.31|27.43|27.3|27.5|28.14|28.12|27.74|27.78|27.61|28.06|28.61|28.49|29.51|30.1|30.05|29.53|29.55|29.71|29.63|29.68|29.83|30.33|30.7|31.29|31.62|31.37|31.98||||32.04|32.42|31.12|30.8|31.84|32.32|32.9|33.71|33.85|34.3|34.48|34.4|35.32|35.81|33.78|33.11|32.5||32.2|32.51|33.03|32.8|32.91|33.43|32.61|32.7|32.61|32.52|31.88|31.2|31.67|31.88|32.42|32.46|32.43|32.6|32.87|32.97|33.13|33.65|33.59|33.6|33.96|34.03|33.93|34.65|34.82|34.9|35.03|34.51|34.82|34.91|35.36|36.72|36.35|36.11|35.62|35.76|36|36.1|36.45|37.12|36.8|36.92|37.6||||||37.6|36.99|37.52|38.3|37.51|35.39|35.08|35.69|35.59|35.13|35.25|35.38|34.45|34.41||35.38|35.5|35.41|33.21|33.08|32.16|31.16|30.6|31.32|32.01|32.95|33.16|32.41|32.52|32.92|32.63|32.72|32.87|32.53|32.19|31.93|31.83|31.21|30.31|29.45|30|30.2|30.04|30.98|31.78|32.8|32.38|32.92|31.79|32.31|32.58|31.55|31.86|32.1|32.43|30.31|30.04|30.21|29.11|29.45|30.17|33.49|40.11|38.7|41.28|44.3|44.2|44.46|43.1|42.7|38.2|36.75|34.44|37.05|39.6||||||40.69|40.06|40.01|37.3|37.01|36.94|37.7|37.98|39.06|38.9|40.54|41.7|42.6|43.01|
11054|944741|/equities/chinese-town-a|EMCONSGROWTH|4.43|4.49|4.31|4.33|4.4|4.42|4.45|4.55|4.62|4.61|4.61|4.6|4.7|4.73|4.73|4.74|4.77|4.9|4.76|4.83|4.82|4.88|4.68|4.61|4.63|4.54|4.44|4.49|4.46|4.39|4.35|4.3|4.4|4.4|4.43|4.48|4.45|4.45|4.43|4.47|4.44|4.4|4.39|4.37|4.37|4.31|4.31|||4.42|4.5|4.58|4.66|4.63|4.65|4.67|4.68|4.75|4.74|4.78|4.76|4.77|4.75|4.68|4.74|4.7|4.73|4.69|4.65|4.67|4.78|4.74|4.73|4.78|4.8|4.83|4.85|4.92|4.95|4.93|4.94|4.78|4.8|4.8||||4.88|4.84|4.75|4.75|4.78|4.97|4.98|4.98|5.04|5.03|5.06|5.07|5.06|5.08|5.03|4.91|4.8||4.81|4.76|4.73|4.65|4.66|4.67|4.73|4.77|4.77|4.81|4.81|4.82|4.83|4.86|4.92|4.86|4.95|5.06|5.23|5.26|5.3|5.4|5.41|5.33|5.27|5.23|5.22|5.27|5.31|5.35|5.35|5.23|5.21|5.33|5.4|5.47|5.23|5.27|5.19|5.2|5.19|5.18|5.25|5.3|5.28|5.13|5.38||||||5.41|5.28|5.33|5.26|5.31|5.31|5.23|5.37|5.33|5.33|5.42|5.46|5.25|5.27||5.25|5.26|5.3|5.4|5.41|5.41|5.45|5.47|5.42|5.52|5.54|5.48|5.71|5.71|5.71|5.79|5.75|5.68|5.68|5.64|5.44|5.72|5.58|5.29|4.8|4.76|4.67|4.66|4.66|4.61|4.79|4.79|4.82|4.86|4.87|4.64|4.46|4.51|4.47|4.46|4.36|4.34|4.27|4.14|4.14|4.27|4.46|4.45|4.39|4.46|4.65|4.64|4.69|4.76|4.68|4.68|4.63|4.58|4.58|4.73||||||4.76|4.75|4.87|4.77|4.83|4.96|5.03|5.02|5.08|5.06|5.15|5.3|5.28|5.34|
11055|944957|/equities/longping-tech-a|EMCONSGROWTH|15.11|15.14|15.18|15.11|15.11|15|15.25|15.55|15.31|15.4|15.56|15.4|15.74|16.11|16.04|16.09|16.29|16.16|16.22|16.22|16.23|16.15|15.65|15.72|15.69|15.63|15.93|16.1|16|16.03|16.14|15.95|15.96|15.92|15.81|15.68|15.63|15.35|15.33|15.35|15.32|15.27|15.1|15|14.9|14.99|14.97|||15.12|15.22|15.24|15.36|15.18|15.1|15.07|15.18|15.1|14.68|14.48|14.45|14.68|14.73|14.53|14.65|14.41|14.6|14.47|14.44|14.8|15.01|15.1|14.82|14.91|14.8|15|14.93|15.18|15.37|15.4|15.43|15.29|15.48|15.24||||14.88|14.73|14.52|14.3|14.57|14.88|14.95|15.25|15.24|15.5|15.5|15.63|15.98|15.89|16.15|15.97|15.94||15.95|16.25|16.34|16.28|16.39|16.79|16.56|16.57|16.54|16.48|16.16|16.11|16.21|16.19|16.61|16.41|16.35|16.29|16.36|16.45|16.7|16.8|16.9|16.89|17.04|16.82|16.7|16.97|17.01|17.02|17.15|16.72|16.91|16.71|17.05|16.91|17.66|17.78|17.96|18.13|18.03|17.89|18.15|17.94|17.19|16.8|17.08||||||16.85|16.7|16.42|16.18|16.1|15.62|15.6|15.85|15.96|16|16.05|15.89|15.71|15.63||15.83|15.89|15.91|14.44|14.37|14.75|15.12|15|15.3|15.54|15.95|16.08|16.08|16.1|15.99|15.81|15.96|16.38|16.29|16.28|16.13|15.76|15.57|15.33|15.01|15.23|15.21|15.08|15.1|14.93|15.33|15.53|15.65|15.58|15.51|15.64|15.6|15.68|15.59|15.36|15|14.8|14.9|14.46|13.54|13.4|14.39|14.1|13.96|14.26|14.39|14.33|14.52|14.74|14.48|14.34|13.82|13.51|13.53|13.72||||||13.72|13.69|13.9|14.22|14.27|14.58|14.76|14.75|14.84|14.42|14.68|14.72|15.06|15.26|
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH|6.53|6.55|6.52|6.45|6.47|6.45|6.58|6.6|6.67|6.76|6.77|6.7|6.79|6.93|6.92|6.97|6.99|6.94|6.94|6.94|6.97|6.92|6.77|6.8|6.82|6.78|6.81|6.9|6.86|6.85|6.81|6.68|6.78|6.79|6.78|6.78|6.83|6.71|6.66|6.69|6.68|6.6|6.47|6.48|6.46|6.52|6.5|||6.55|6.6|6.68|6.66|6.64|6.66|6.65|6.54|6.51|6.5|6.47|6.47|6.52|6.52|6.38|6.43|6.4|6.59|6.51|6.55|6.7|6.78|6.77|6.61|6.68|6.75|6.78|6.7|6.88|6.9|6.9|6.9|6.94|6.95|7.06||||7|6.99|6.94|6.85|6.97|7.08|7.12|7.14|7.22|7.2|7.23|7.33|7.3|7.33|7.66|7.75|7.75||7.84|7.75|7.67|7.63|7.63|7.77|7.71|7.87|7.87|7.91|7.86|7.88|8.05|8.07|8.11|8.03|7.95|7.84|7.91|8|8.05|8.13|8.12|8.16|8.21|8.18|8.16|8.23|8.33|8.38|8.27|8.18|8.17|8.14|8.18|8.31|9.1|9.24|9.32|9.36|9.52|9.4|9.57|9.42|9.14|9.1|9.08||||||8.81|8.63|8.68|8.74|8.83|8.8|8.74|8.78|8.83|8.79|8.79|8.78|8.74|8.66||8.49|8.58|8.54|7.98|7.65|7.9|7.94|7.8|7.89|8.47|9.03|9.05|9.08|9.15|8.91|8.9|9.1|9.4|9.45|9.41|9.5|9.23|9.01|9.03|8.86|9.01|9.02|8.96|8.98|8.83|8.98|9.01|9.19|9.42|9.27|9.41|9.36|9.37|9.48|9.37|9.25|9.22|9.24|9.09|8.59|8.6|8.86|8.81|8.77|8.9|8.82|8.7|8.73|8.99|8.91|8.7|8.07|7.81|7.85|7.94||||||7.99|8.06|8.05|7.98|7.93|8.12|8.38|8.36|8.25|8.23|8.34|8.37|8.53|8.74|
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH|90.3|90.8|90.6|91.25|91.5|92.02|93.4|95|94.33|95.68|95.77|96.27|99.32|100.45|101.79|101.75|101.74|105.83|101.13|102.12|102.32|102.6|99.3|99.2|99.01|96.66|93.02|90.3|90.51|90.11|91.28|91.2|92.63|91.2|91.07|90.8|91.9|91.69|92.18|93.7|94.95|89.32|90.15|90.36|91.7|92.62|91.2|||93.8|95.3|96.01|96.71|94.99|93.68|92.2|87.01|86.27|86.26|86.14|88.51|91.68|93.85|93.78|94.44|96.98|99.8|100.15|101.28|103.5|105.01|102.7|102.11|102.65|104.37|104.7|104|105.28|108|105.77|106.9|106.82|106|105.27||||110.1|109.5|109.01|109.6|110.5|113.5|115|116.9|118.51|119|118.36|120.01|120.66|122.25|121.6|123.51|124.7||125|126.35|128.86|126.82|125.8|127.01|126.28|128.35|125.77|126.08|125.68|125.5|127.51|132.84|134.08|135.5|136.88|137.65|137.8|142.21|145|148.05|149.58|149.5|149.59|149.68|148.65|150.4|153|156.77|156.68|157.2|160.4|155.47|155.01|153.22|146.88|142.42|139|139.73|141.64|140.02|140.65|142.1|137.68|140.2|139.48||||||139.02|140.67|143.51|145.23|148.19|144.42|144|146.2|142|137.4|137.38|136.18|133.5|133.85||136.67|137|140|142|140.21|137.5|135|133.26|131.3|136.85|137.2|139.57|136.01|134.13|135.8|134.4|134|130.9|124.69|124.81|122.72|123.61|118|115.99|109.38|113.4|114.2|115.39|115.7|114.35|121.01|120.5|123|119.46|120.08|120.66|119.6|120.35|120.33|122.18|121.5|118.1|112.29|103.01|100.18|102.89|109|111.5|109.08|111.5|118.8|118.27|119.52|123.32|122.13|117.1|115.51|111.5|115.2|118.33||||||125.55|127.03|127.54|122.42|115.66|121.23|121|125.67|124.02|122.55|125.68|128.8|133.05|137.03|
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH|15.58|15.93|16.74|16.96|17.04|17.02|17.7|17.9|17.73|17.84|17.82|17.82|18.13|18.48|18.51|18.44|18.49|18.7|18.6|18.63|18.77|18.66|18.22|18.29|18.25|18.11|17.92|17.9|17.91|17.85|17.82|17.95|18.16|18.01|17.85|17.8|17.77|17.74|17.74|17.84|18|18.25|18.12|18.1|17.8|17.7|17.68|||18.25|18.48|18.62|18.69|18.7923|18.6385|18.6462|18.2385|18.0385|17.8846|17.8462|18.1462|18.3308|18.3231|18.0923|18.0385|18.0539|18.3692|18.3231|18.3077|18.5385|18.6923|18.4692|18.3539|18.4154|18.6923|18.8077|18.7769|18.7615|18.8539|18.9462|19.0769|19.4385|19.4539|19.5846||||19.1692|18.0923|18.0077|18.0615|18.2077|18.7|18.7308|19.0615|19.0385|18.9|18.8462|18.8077|18.9308|19.2308|19.2769|19.1769|19.1462||18.9769|19.3077|19.4615|19.2692|19.3539|19.3923|19.2539|19.0846|18.9231|18.9539|18.6231|18.5385|18.7385|18.6769|18.8615|18.7|18.7923|18.9308|19.1308|19.3077|19.4385|19.8462|19.6923|19.8154|19.5923|19.4692|19.5385|20.3231|20.5769|20.4308|20.5769|20.3385|20.5077|20.5077|20.7077|20.9769|19.9385|19.8846|19.8462|19.9231|19.9615|20.0923|20.3846|20.4308|20.3769|20.2154|20.0539||||||19.9923|19.8692|19.8923|19.9231|20.2923|19.7|19.5077|19.9462|19.7615|19.6154|19.6692|19.7539|19.4692|19.4462||19.5385|19.5077|19.6154|19.8154|19.7539|19.6308|19.6|19.3846|19.3|20.0539|20.2769|20.4385|20.7692|20.4462|20.6231|20.4769|20.6308|20.5769|20.0769|20.0846|19.7923|19.7308|19.3308|18.9385|18.0769|18.5231|18.6692|18.6308|18.9154|18.6462|19.5846|19.5|19.5231|19.1769|19.1154|18.8846|18.4385|18.4692|18.4692|18.6|18.0923|17.8615|17.7385|17.0769|17.0154|17.9385|18.4231|18.1923|17.9|18.0539|18.7769|19.0923|19.2231|19.9385|19.7308|19.5154|19.3385|19.1154|19.3077|19.5385||||||20.7692|20.7846|21.0769|20.7231|20.3539|20.2308|20.6231|20.8|21.1154|20.5462|21.2923|21.6077|21.5923|21.6923|
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH|27.27|27.62|27.11|26.38|26.51|26.39|26|26.57|26.7|27.03|26.66|25.93|25.66|25.7|25.65|25.15|24.94|26.2|26.22|26.27|26.91|27.39|28.25|28.53|28.5|28.31|27.48|27.2|27.24|27.54|27.5|27.81|28.25|28.23|28.08|27.98|27.83|27.71|27.96|27.77|27.61|28.99|29.52|29.34|29.01|29.12|28.71|||28.85|29.17|29.85|29.6|29.15|29.06|29.36|29.26|29.28|29|29.7|29.98|30.51|30.68|30.35|30.66|30.2|32.5|31.25|30.81|31.25|31.9|31.23|31.43|31.48|31.15|30.66|29.88|30.42|30.6|30.73|31.17|31.19|31.1|31.71||||30.92|30.48|29.81|29.32|29.86|29.54|29.78|29.86|30.2|29.86|30.2|29.28|29.3|28.98|28.9|27.18|26.7||26.62|26.5|27.9|27.54|27.39|26.72|26.32|26.49|26.78|27.69|26.9|26.59|27.38|27.85|27.55|27.5|26.85|27.11|27.24|27.37|27.77|27.8|27.88|28.02|28.05|28.5|28.36|28.36|28.65|29|28.91|28.2|28.61|28.74|29|29.55|29.65|29.55|29.96|28.65|28.86|29|28.09|27.16|26.65|27.04|26.95||||||27.7|27.31|27.18|27.01|27.33|27.64|27.77|27.9|27.91|28.04|27.83|27.35|26.31|26.3||26.38|25.26|25.08|24.7|24.1|23.98|21.69|21.99|22.01|22.41|22.77|22.72|22.95|23.55|23.45|23.3|23.22|23.22|23.03|23.35|23.56|23.43|23.28|23.23|22.98|23.13|23.53|23.22|23.63|24.36|24.33|24.06|23.89|24.05|23.63|23.68|23.88|24.14|23.9|23.97|24.22|23.91|24.32|23.5|24.5|24.78|24.77|24.41|24|24.7|24.9|25|25.26|24.3|24.26|22.58|21.56|20.85|21.26|21.49||||||21.94|21.62|21.27|20.58|19.71|19.82|19.45|21.19|21|20.73|21.23|21.16|20.87|20.76|
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH|1.93|1.93|1.93|1.94|1.95|1.94|1.97|1.99|2|2.01|2.02|2|2.03|2.05|2.05|2.08|2.07|2.08|2.1|2.06|2.03|2.03|1.99|2|2|1.99|1.98|1.98|1.99|1.97|1.96|1.95|2.01|2.01|2.01|2.01|2.01|2.01|2|1.99|1.99|1.94|1.93|1.92|1.92|1.91|1.91|||1.94|1.95|1.97|1.94|1.94|1.94|1.93|1.94|1.94|1.95|1.94|1.94|1.99|1.98|1.96|1.95|1.94|1.94|1.93|1.9|1.99|2.01|1.99|1.98|1.99|2.02|2.03|2.01|2.07|2.05|2.03|2.03|2.07|2.07|2.04||||1.92|1.9|1.88|1.88|1.87|1.9|1.99|2.08|2.08|2.08|2.08|2.08|2.09|2.1|2.1|2.14|2.13||2.15|2.15|2.16|2.15|2.19|2.15|2.15|2.17|2.18|2.18|2.2|2.16|2.13|2.12|2.11|2.11|2.17|2.19|2.2|2.19|2.19|2.2|2.19|2.19|2.19|2.18|2.19|2.21|2.21|2.21|2.21|2.18|2.21|2.2|2.18|2.18|2.18|2.17|2.17|2.18|2.22|2.22|2.27|2.28|2.22|2.21|2.23||||||2.19|2.18|2.22|2.16|2.16|2.09|2.08|2.09|2.1|2.18|2.2|2.22|2.21|2.18||2.22|2.17|2.2|2.22|2.19|2.16|2.23|2.26|2.22|2.26|2.29|2.38|2.39|2.36|2.44|2.57|2.67|2.67|2.68|2.51|2.37|2.4|2.32|2.34|2.15|2.1|2.08|2.05|2.14|2.06|2.09|2.11|2.06|1.98|2.01|2.02|2.07|1.96|1.83|1.79|1.76|1.76|1.75|1.72|1.68|1.76|1.81|1.81|1.79|1.85|1.79|1.78|1.79|1.81|1.79|1.8|1.77|1.69|1.68|1.7||||||1.71|1.72|1.78|1.81|1.83|1.92|1.97|1.96|1.99|1.99|2.01|2.05|2.06|2.07|
11061|1017433|/equities/giant-network|EMCONSGROWTH|13.08|13.05|12.7|13.2|13.21|13|12.98|13.05|13.46|13.45|13.88|13.43|13.75|13.89|13.89|14.33|14.25|13.88|13.82|14.03|13.99|13.74|13.9|13.9|14.1|14.61|14.44|14.55|14.78|14.89|15.06|15.44|15.73|15.35|15.44|15.9|15.88|15.35|15.86|15.95|16.1|16.14|17.75|18.92|18.01|18.96|19.01|||20.43|20.77|20.1|19.28|19.5|19.52|19.48|19.45|18.46|18.26|19.1|19.28|19.33|19.85|19.71|19.85|17.21|17.29|16.37|15.86|16.03|16.48|16.84|18.33|16.92|16.1|16.62|16.27|16.86|17.24|16.91|17.5|16.79|16.55|16.15||||14.28|14.1|14.85|14.8|14.38|14.5|14.26|14.3|13.7|14.06|13.96|14.7|14.76|14.74|14.47|14.4|14.5||13.91|12.7|12.35|12.51|12.72|12.75|13.2|12.41|12.05|11.83|11.5|11.23|10.48|9.98|10.23|10.12|10|10.17|10.22|10.19|10.25|10.47|10.56|10.41|10.13|9.93|10.16|10.22|10.24|10.5|10.6|10.14|10.06|10.4|10.33|10.22|10.13|10.29|10.03|10.23|9.92|9.7|9.7|9.61|9.49|9.35|9.4||||||9.41|9.35|9|8.8|8.52|8.4|8.39|8.54|8.18|8.13|8.07|8.21|8.09|7.93||7.75|7.78|7.71|7.76|7.83|7.78|7.78|7.73|7.84|7.92|8.09|8.21|8.21|8.16|8.16|8.28|8.24|8.25|8.32|8.28|8.14|8.12|8.11|8|7.9|8.01|8.04|8.05|8.2|8.32|8.5|8.2|8.08|7.95|7.94|7.97|7.89|7.94|7.95|7.85|7.72|7.68|7.81|7.58|7.58|7.54|7.7|7.52|7.4|7.5|7.66|7.61|7.67|7.75|7.69|7.71|7.58|7.31|7.24|7.38||||||7.46|7.48|7.57|7.57|7.51|7.64|7.82|7.67|7.81|7.76|8.03|8.18|8.3|8.33|
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH|6.65|6.66|6.47|6.4|6.4|6.43|6.51|6.56|6.65|6.74|6.85|6.73|6.81|6.82|6.76|6.78|6.75|6.92|6.87|6.89|7.1|7.11|7.08|7.13|7.12|7.15|6.95|6.85|6.88|6.8|6.66|6.98|7.04|6.92|6.9|6.93|6.92|6.85|6.86|6.88|6.86|6.98|7.03|6.86|6.79|6.58|6.56|||6.73|6.8|6.92|6.89|6.76|6.71|6.76|6.86|6.93|6.87|6.95|6.95|6.54|6.4|6.31|6.24|6.12|6.26|6.15|6.21|6.28|6.48|6.58|6.52|6.65|6.68|6.79|6.81|7|7|6.7|6.6|6.72|6.72|6.84||||6.85|6.67|6.41|6.31|6.46|6.5|6.64|6.88|6.95|6.86|6.92|7.11|7.14|7.12|7.14|7.31|7.45||7.29|7.3|7.18|7.14|7.17|6.98|6.71|6.73|6.5|6.45|6.44|6.43|6.55|6.73|6.64|6.52|6.7|6.78|6.66|6.7|6.76|6.75|6.69|6.6|6.42|6.53|6.4|6.5|6.41|6.55|6.6|6.55|6.54|6.53|6.68|6.82|6.65|6.63|6.52|6.53|6.52|6.43|6.6|6.52|6.24|6.26|6.26||||||6.36|6.15|6.21|6.19|6.27|6|6|6.38|6.42|6.07|5.96|5.83|5.78|5.8||5.88|5.9|5.67|5.16|5.15|5.07|5.1|5.08|5.05|5.1|5.23|5.24|5.26|5.35|5.45|5.44|5.41|5.37|5.44|5.52|5.43|5.35|5.3|5.13|4.99|5.13|5.2|5.15|5.3|5.41|5.61|5.71|5.47|5.34|5.2|5.05|4.92|4.68|4.7|4.81|4.58|4.59|4.36|4.26|4.19|4.12|4.18|4.04|4|4.07|4.25|4.3|4.33|4.35|4.34|4.2|4.1|3.99|3.95|4.04||||||4.15|4.12|4.16|4|4.11|4.21|4.3|4.29|4.35|4.33|4.41|4.56|4.5|4.6|
11063|1017650|/equities/betta-pharma|EMCONSGROWTH|46.28|46.88|44.97|44.01|44.11|44.16|44.66|45.09|45.92|46.77|46.17|45.1|45.57|45.78|44.4|43.24|42.5|48.64|48.49|49.55|52.18|53.39|52.06|51.24|50.88|49.23|50.1|48.86|49.2|49.3|49.72|49.61|50.71|50.94|50.67|50.73|51.38|51.88|51.99|50.58|46.91|47.3|47.12|47|46.86|47.3|46.9|||47.5|48.52|48.01|48.03|48.28|49.01|49.61|50.31|48.81|48.5|49.96|52.99|53.97|54.7|55.2|55.25|56.44|69.5|67.65|66.69|68.01|67.6|67|65.52|65.59|66.8|66.28|64.4|65|66|65.01|64.67|65.4|65.91|67.14||||64.4|65.29|64|64.3|66|67.53|68.9|69.01|68.3|69.89|70.08|68.85|68.89|69.2|68.09|61.38|57.5||56.25|56.91|57.59|57.6|56.85|56.81|54.9|54.69|54.2|52.82|51.61|51.6|53.16|53.9|54.2|54.57|53.08|52.57|53.84|54.35|54.51|56.07|56.28|56.97|57.37|57.68|57.21|58.3|58.04|58.91|59.12|58.03|58.6|59.55|60.81|62.73|63.22|63.4|64.18|62.62|62.6|62.8|62.72|59.79|59.42|59.1|60.69||||||61.07|59.88|59|62.02|60.67|57.15|57.24|57|53.58|52.9|52.01|49.6|49.6|48.97||49.1|48.14|46.8|47.11|48.44|48|47.92|47.84|48.21|48.7|49.66|49.8|49.98|49.47|49.71|49.5|49.21|48.4|48.5|49.7|49.84|50.15|50.48|50.11|49.44|49.29|49.13|48.92|51.08|52.01|52.36|51.87|51.21|49.1|48.89|49.68|49.28|48.98|48.55|48.38|47.3|46.48|45.65|43.71|44.06|47.42|49.55|52.25|50.58|52.17|53.4|52|52.09|50|50|44.38|42.8|40.5|42.5|44.14||||||44.42|42.42|42.11|40|39.61|39.54|39.67|40.36|41.22|41.64|42.4|44.25|44.25|44.1|
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH|27.3|27.44|26.51|26.28|26.03|26.23|26.62|26.8|26.68|26.34|26.44|26.69|27.02|27|27.34|27.6|27.99|28.52|28.1|28.11|28.33|28.91|26.99|26.61|26.82|25.54|24.6|24.83|25.07|24.4|24.16|23.88|24.4|25.37|25.32|25.05|24.92|24.81|25.2|25.1|25.08|25.02|25.18|24.83|25.26|24.73|24.63|||24.92|25.26|25.52|25.84|25.93|25.6|25.53|24.24|24.36|23.9|24.2|24.15|24.1|23.44|23.23|23.28|23.35|24.42|23.89|24.22|24.33|25|24.31|23.92|23.66|23.9|23.87|24.1|24.5|24.67|24.44|24.6|24.91|25|25.44||||25.9|25.6|25.5|26.2|26.57|27.11|27.48|27.31|27.53|26.81|26.78|27.32|28.45|29.16|28.98|28.71|28.58||28.3|28.43|28.21|27.8|27.89|28.2|28.2|28.52|27.99|27.99|27.05|26.98|27.61|27.55|28.04|27.78|28.08|28|29|29.02|29.71|30.52|31.16|30.96|30.43|30.43|30.7|31.02|31.53|31.32|31.71|28.9|28.93|28.9|29.65|30.4|29.54|29.4|28.51|28.72|28.91|28.7|29.15|29.24|29.45|29.78|31.27||||||30.42|30.83|31.15|31.87|31.65|30.86|30.8|30.67|30.08|30|29.61|28.5|26.9|27||27.28|27.35|27.73|27.93|27.8|27.71|27.85|27.66|27.73|28.58|26|28.02|28.8|28.36|28.61|27.59|26.7|26.81|26.92|26.22|25.95|26.03|25.83|25.55|24.8|24.48|24.22|23.75|24.06|24.13|24.81|24.33|24.56|24.45|24.84|22.75|22.07|22.33|22.26|22.11|21.82|21.32|21.38|20.5|20.3|21.02|21.13|21|20.71|20.47|21.94|22.17|22.41|22.72|22.85|22.72|22.42|21.64|21.6|21.9||||||22.85|22.85|23.03|23.03|22.89|22.78|22.9|23.33|23.87|24.41|25.2|26.15|25.75|25.76|
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH|31.22|30.88|33.65|36.55|36.53|37|37.78|38.92|38.77|39.29|39.4|39.42|39.82|39.91|39.9|39.85|39.82|41.1|40.6|40.54|40.63|40.82|39.82|39.99|40.17|40.1|39.77|39.5|39.5|39.63|39.62|39.93|40.1|40|39.5|39.27|39.75|39.66|40.18|40.66|41.24|41.2|41.2|41.32|40.71|40.73|40.5|||41|41.06|41.92|43.08|43.13|43.15|42.9|42|41.3|40.66|39.96|39.74|40.2|41|40.88|41.1|41.92|41.88|42.01|41.8|42.72|43.25|42.47|41.82|41.81|41.95|41.92|41.54|41.82|41.6|41.65|41.51|42.26|42.01|42.8||||42.9|41.75|39.52|42.01|41.31|40.9|40.18|41.2|40.57|40.61|40.6|40.47|40.82|42.24|42.81|42.54|42.03||41.65|41.79|42.06|41.69|41.37|41.4|41.6|42.25|42.11|42.42|42.14|41.31|42.21|42.8|43.06|43.25|43.18|43.15|43.92|43.95|44.76|45.6|46.4|45.86|45.66|45.06|44.36|45.38|46.18|45.63|45.63|46|46.8|46.95|47.21|47.25|47.1|45.8|45.2|45.22|45.13|45.08|45.26|45.68|45.59|45.51|46.6||||||47.83|46.74|46.87|47.01|47.2|46.6|47.4|48.01|48.61|47.76|47.62|47.8|46.08|47.39||49.13|47.81|48.43|49.26|49.25|48.77|49.38|49.28|49.38|51.3|50.7|51.43|52.2|52.32|52.7|51.9|52.01|51.36|50.31|49.81|48.52|47.3|46.22|45.31|43.68|45.08|45.08|45.16|45.9|46.4|46.94|46.35|46.42|46|46.5|46.68|45.9|46.2|46.76|46.96|46.52|46.52|45.1|43.35|41.13|42.41|42|39.61|39.52|40.3|40.3|40.67|41.34|43.3|43.71|43.5|43.5|42.65|43.22|44.46||||||45.94|46.85|47.9|45.92|43.43|42.6|45.1|46.2|46.8|46.28|46.81|46.86|46.85|47.31|
11066|944466|/equities/aodong-a|EMCONSGROWTH|16.82|17.08|16.38|16.34|16.42|16.46|16.55|16.73|16.86|16.88|16.76|16.65|16.92|17.26|17.24|17|17.19|17.68|17.15|17.25|17.2|17.33|16.5|16.49|16.49|16.45|16.3|16.2|16.2|16.33|16.31|16.09|16.06|15.83|15.67|15.76|15.66|15.55|15.85|15.95|15.92|15.86|15.83|15.77|15.59|15.71|15.61|||15.97|16.1|16.22|16.36|16.3|16.31|16.31|16.38|16.64|16.53|16.58|16.6|16.74|16.65|16.65|16.83|16.7|16.96|16.24|16.18|16.28|16.58|16.61|16.6|16.71|16.62|16.8|16.59|16.9|16.98|17.05|17.36|17.3|17.34|17.05||||16.48|16.25|16.15|16.1|16.28|16.28|16.27|16.25|15.72|15.71|15.68|15.66|15.73|15.7|15.64|15.63|15.55||15.42|15.25|15.12|14.95|15.11|15.07|15.02|15.25|15.2|15.23|15.2|15.2|15.47|15.13|15.11|14.96|15.12|15.12|15.32|15.28|15.39|15.66|15.63|15.6|15.56|15.32|15.27|15.33|15.48|15.52|15.5|15.28|15.23|15.15|15.41|15.37|15.34|15.28|15.27|15.31|15.39|15.44|15.45|15.7|15.58|15.55|15.75||||||15.72|15.58|15.6|15.58|15.32|14.74|14.63|14.78|14.87|14.82|14.79|14.93|14.9|14.9||14.97|14.86|14.87|14.95|15.03|15.2|14.99|15.18|15.24|15.29|15.85|15.83|15.75|16.05|16.33|16.05|16.19|16.24|16.13|15.87|15.67|15.75|15.7|15.12|15.09|14.98|15.07|14.95|15.26|15.45|15.5|15.23|15.25|14.9|14.41|14.4|14.22|14.15|14.03|14.14|13.99|13.94|14.08|13.76|13.45|13.53|13.69|13.41|13.3|13.46|13.83|13.72|13.79|13.85|13.79|13.68|13.52|13.27|13.25|13.32||||||13.29|13.18|13.49|13.54|13.63|13.86|14.01|13.82|13.88|13.8|13.89|14.2|14.21|14.34|
11067|950862|/equities/by-health|EMCONSGROWTH|18.68|18.78|18.8|18.73|18.83|18.84|19.14|19.33|19.49|19.65|19.82|19.78|20.16|20.3|20.39|20.2|20.18|21.05|21.1|21.09|21.05|21.11|20.87|20.94|20.96|20.92|20.79|20.7|20.65|20.5|20.35|20.29|20.61|20.68|20.66|20.69|20.78|20.78|20.83|20.98|21|23.66|23.8|23.36|23.51|23.31|23.3|||23.81|23.86|23.69|23.59|23.52|22.92|22.87|22.6|22.23|22.12|22.19|22.1|22.05|22.35|22.38|22.58|22.85|23.03|22.45|22.1|22.3|22.53|22.59|22.16|22.37|22.5|22.78|22.55|22.74|22.81|22.6|22.77|23.3|23.25|23.57||||23.47|22.52|21.21|21.11|21.34|21.68|21.98|22.2|22.33|21.97|22|21.93|22.19|22.77|22.73|22.99|22.23||22.15|20.95|21.25|20.91|20.83|20.18|19.9|19.98|19.98|20.28|20.1|19.52|21.96|21.56|21.42|21.35|22.08|22.03|22.02|22.25|22.46|22.6|22.52|22.83|22.75|22.39|22.11|22.43|22.57|22.91|22.95|22.01|22.07|22.33|22.65|22.8|22.51|22.5|22.31|22.48|22.49|22.6|22.88|22.68|22.58|22.9|23.79||||||23.42|23.35|23.33|23.52|23.82|23.73|23.66|23.89|24.13|24.15|23.51|22.9|22.82|22.15||22.55|22.51|22.66|21.98|21.94|22|21.93|21.77|21.6|22.99|23.01|22.88|21.73|21.5|21.75|21.41|21.52|21.42|21.21|21.15|20.23|20.1|19.72|19.37|19.02|19.19|19.25|19.41|19.93|19.93|20|19.81|19.66|19.13|18.32|18.08|17.83|17.88|17.94|18.15|18.16|18.07|18|17.58|17.18|17.5|17.88|17.1|16.8|16.82|17.21|17.41|17.47|17.65|17.73|17.21|17|16.9|17.1|17.25||||||17.5|17.56|17.5|16.75|16.44|16.41|16.75|16.91|16.9|16.88|17.31|17.9|17.7|18|
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH|2.89|2.92|2.89|2.79|2.88|2.99|3.02|3.02|2.95|2.98|3.1|3.01|2.92|2.88|3.02|2.88|2.74|2.55|2.56|2.6|2.58|2.53|2.38|2.51|2.62|2.71|2.78|2.78|2.83|2.75|2.73|2.64|2.6|2.7|2.73|2.66|2.72|2.78|2.78|2.71|2.66|2.64|2.59|2.52|2.65|2.76|2.71|||2.66|2.64|2.71|2.66|2.73|2.71|2.61|2.56|2.49|2.52|2.4|2.33|2.24|2.24|2.28|2.26|2.22|2.28|2.38|2.26|2.38|2.5|2.37|2.22|2.12|1.94|1.92|1.85|1.95|2.05|2.16|2.27|2.39|2.52|||||2.61|2.63|2.64|2.67|2.74|2.81|2.98|3.11|3.19|3.21|3.22|3.23|3.27|3.28|3.3|3.35|3.39||3.35|3.25|3.25|3.23|3.24|3.29|3.3|3.34|3.3|3.28|3.22|3.19|3.23|3.26|3.31|3.28|3.24|3.31|3.39|3.37|3.39|3.47|3.47|3.48|3.49|3.48|3.44|3.58|3.62|3.6|3.57|3.53|3.56|3.54|3.63|3.66|3.68|3.61|3.56|3.58|3.61|3.54|3.58|3.62|3.5|3.47|3.42||||||3.36|3.33|3.7|4.07|4.05|4.02|4|4.02|4.06|4.06|4.08|4.11|4.13|4.08||4.11|4.16|4.31|4.33|4.32|4.32|4.04|3.91|3.93|4.14|4.27|4.39|4.41|4.11|4.09|4.08|4.17|4.27|4.24|4.21|4.14|4.11|4.09|4.01|3.87|3.9|3.91|3.85|3.91|3.95|4.06|4.06|4.09|4.06|4.02|3.95|3.86|3.81|3.9|3.9|3.75|3.74|3.8|3.51|3.29|3.65|3.83|4.16|4.56|4.69|4.81|4.8|4.83|4.94|4.82|4.8|4.52|4.41|4.42|4.53||||||4.41|4.44|4.51|4.46|4.47|4.65|4.85|4.81|5.1|5.13|5.25|5.41|5.56|5.56|
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH|20.06|20.3|20.13|19.7|19.7|19.65|19.98|20.23|20.2|20.32|20.28|20.26|20.6|20.75|20.88|21.07|21.07|21.01|20.85|20.89|21.25|21|20.75|20.77|20.62|20.29|20.26|20.17|20.16|20.5|20.16|19.99|20.05|20.05|19.46|19.47|19.06|18.64|18.6|18.85|19|19.05|18.93|18.75|18.66|18.58|18.46|||18.7|19|19.13|19.24|19|19.22|19.14|18.96|18.8|18.77|18.75|18.86|19.01|19.08|18.7|18.84|19.19|19.34|19.5|19.53|19.66|19.91|19.89|19.62|19.7|19.82|20.02|19.76|20.09|20.18|20.21|20.39|20.6|20.75|21.11||||20.83|20.87|20.97|20.74|21.19|21.5|21.61|22.36|22.41|22.79|23.36|23.36|23.95|24.11|24.15|24.11|24.05||24.26|24.16|24.34|23.95|23.84|23.36|23.1|22.86|22.93|23.18|23|22.52|23.47|23.95|24.51|24.31|23.95|23.94|24.67|24.63|25.01|23.71|23.93|24.14|24.51|24.07|24|24.57|24.53|24.48|24.57|23.99|23.49|23.3|23.57|23.81|23.73|24.23|23.86|23.91|24.23|24.08|24.31|24.27|24.46|23.98|23.33||||||22.76|22.46|22.7|22.91|23.18|22.89|23.16|23.45|22.96|22.6|22.58|22.81|23.06|23.15||23|22.9|23.04|22.97|23|22.75|22.85|22.43|22.38|22.72|22.85|23.1|23.26|23.15|22.8|23.17|23.94|25.95|24.84|24.9|25.31|25.06|24.87|25.04|24.6|25.26|25.34|25.27|25.8|26.05|26.29|25.73|25.5|25.45|26.19|25.71|25.32|25.31|25.25|24.11|24.24|23.63|23.13|21.7|20.92|20.95|21.28|21.21|21.39|21.58|21.76|21.56|21.88|22.47|22.07|22.14|21.3|19.91|20|19.95||||||19.31|19.71|19.66|19.36|19.46|19.63|20.2|20.35|20.82|20.64|20.93|20.92|21.46|21.25|
11070|944552|/equities/navinfo-a|EMCONSGROWTH|9.94|9.9|9.7|10.1|10.09|10.56|10.73|10.8|10.7|10.99|11.03|10.99|11.12|11.26|11.25|11.26|11.35|11.22|11.16|11.22|11.13|11.18|11.06|11.16|11.15|11.17|11.13|11.12|11.14|11.25|11.28|11.22|11.66|11.66|11.94|11.77|11.85|11.62|11.85|11.95|11.68|11.58|11.46|11.27|11.01|11.29|11.3|||11.82|12.09|11.96|11.81|11.83|11.9|11.75|11.57|11.4|11.36|11.52|11.54|11.81|11.84|11.56|11.36|11|11.15|11.31|11.21|11.22|11.3|11.3|11.32|11.32|11.21|11.14|11.18|11.28|11.5|11.38|11.6|11.56|11.51|11.53||||11.5|11.39|11.58|11.61|11.8|12.45|13.3|13.23|13.34|13.61|13.72|13.98|14.3|14.22|14.52|14.6|14.65||14.56|13.49|12.91|12.95|13.2|13.8|14.14|13.88|13.7|13.47|13.32|13.26|13.05|12.92|13.42|12.86|12.66|12.96|13.11|12.91|12.92|13.21|13.12|13.24|12.94|12.88|12.83|13.06|13.07|12.62|12.79|12.52|12.68|12.92|12.84|12.73|12.6|12.61|12.21|12.27|12.18|12.19|12.02|12.16|11.93|11.89|11.96||||||11.74|11.52|11.67|11.65|11.58|11.45|11.46|11.53|11.63|11.69|11.72|11.84|11.8|11.04||11.02|10.99|11.04|11.16|11.26|10.91|11.01|11|11.1|11.16|11.34|11.34|11.4|11.4|11.41|11.51|11.58|11.74|11.82|11.83|11.74|11.78|11.55|11.31|11.22|11.55|11.63|11.62|11.77|11.83|12.22|12.11|12.18|11.91|11.9|12.23|12.03|12.12|12.19|12.3|12.25|12.18|12.06|11.78|11.3|11.65|12.21|11.82|11.54|11.77|12.03|11.88|12.02|12|11.96|11.89|11.7|11.25|11.18|11.15||||||11.44|11.35|11.55|12.15|12.21|12.16|12.61|12.45|12.52|12.45|12.5|12.5|12.83|13.12|
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH|46.58|46.96|46.66|46.75|46.85|47.02|47.63|48|47.8|48.15|48.65|48.5|49.27|49.28|50.26|50.71|49.89|50.56|50.4|49.5|49.81|49.52|48.22|48.51|49|49.31|49.54|50.25|51|51.45|51.02|50.93|51.48|52.3|51.81|52.05|51.24|51.61|51.5|51.23|50.88|49.4|49.82|50.51|50.44|48.99|48.69|||48.73|48.79|48.52|49.18|48.83|47.74|47.27|44.72|45.53|45.82|45.5|45.36|45.01|44.3|44.4|44.3|45.4|46.83|46.86|51.78|52.7|53.8|52.04|50.1|50|50.02|50.02|50.15|50.22|50.22|50.17|50.15|50.15|50.15|50.15||||50.92|52.18|51.51|51.8|51.6|52.05|52.82|52.9|53.01|51.95|51.75|51.18|51.3|51.7|51.56|52.53|52.52||52.31|53.54|53.61|55.7|55.69|55.91|55.84|54.37|53.27|53.55|53.5|53.77|53.75|54.21|54.64|55.2|55.83|55.71|56|55.93|56.4|57.01|57.23|57.14|56.31|56.21|56.16|56.36|55.17|53.83|52.18|50.68|51.03|51.69|52.05|51.96|51.69|51.81|52.19|51.52|51.8|52.02|51.06|51.49|51.75|51.01|52.59||||||52.08|51.85|52.65|52.96|52.5|50.8|50.68|51.35|51.82|51.2|50.06|49.69|48.37|48.38||48.9|49.4|49.4|48.28|48.11|48.03|48.73|48.61|48.6|49.24|49.6|49.62|49.11|48.69|48.77|47.21|46.9|46.5|45.38|46.89|46.57|46.06|45.51|45.35|44.2|44.57|44.17|44.13|44.71|44.36|45.27|45.3|45.44|44.3|44.14|42.9|42|42.45|42.21|42.3|41.48|41.08|41|40.06|40|40.75|41.58|42.14|40.82|41.3|42.6|44.04|44.8|45.43|45.78|46.21|44.67|44|44.53|45.07||||||44.57|45.18|45.55|44.81|43.72|43.6|44|45|45.63|45.15|46|46.75|45.8|46.32|
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH|35.8615|35.9154|35.3|35.3308|35.6154|36.0308|36.4462|36.9846|40.1539|40.6|40.3077|39.3462|40.4385|40.0769|39.6923|38.6154|38.1615|38.2769|37.4|37.3692|37.9539|38.4769|39.4539|39.7846|39.8231|40.3077|41.2385|41|41.0846|41.8462|41.8|40.9308|41.2308|41.1616|42.1231|41.9154|42.2308|42.0616|42.6539|43.4692|44.8308|44.9692|46.5385|46.0692|46.2385|44.9769|44.2308|||47.2154|48.1539|46.3769|46.4308|45.7692|46.1|46.2846|45.7539|47.0154|47.2692|47.3154|48.3077|48.1539|48.3231|48.2308|49.8692|50.1231|51|48.1385|47.7846|47.7769|49.0385|49.1769|48.2|48.0769|47.2154|46.6923|46.0846|46.6308|46.7077|47.8923|48.6539|49.8462|49.8846|46.0846||||44.8462|45|44.2308|43.7923|42.4846|41.7692|42.1539|42.2539|43.7|43.1539|43.3846|42.7692|43.2308|43.0769|43.4|44.7616|45.1539||42.2616|42.6154|42.4616|41.6154|41.3077|39.6615|39.0077|39.2154|40.1616|40.8462|41.2616|41.1539|43.9231|43.6923|42.6923|42.3077|39.6769|39.9154|40.3077|40.2846|40.6923|38.6923|38.7|38.9692|37.7077|37.6615|37.6615|37.8154|37.9923|38.1231|38.6615|38.3308|38.7769|38.3077|37.5|36.7|36.2539|36.2616|36.4615|35.9|35.8077|36|36.6539|37.2154|36.5923|37.3077|37.5462||||||36.8769|35.6154|35.6|36.0616|36.1539|35.5462|35.4769|35.7|36.1769|36.1154|36|37.7462|37.4|36.1231||35.6385|33.6923|33.4615|32.8539|32.5385|32.5769|33.3462|33.6308|34.2308|35.4308|36.9539|37.1308|37.1154|38.8539|39.5231|39.9|41.2692|39.6539|40.4769|42.2154|42.1308|41|43.7923|42.0077|41.1539|39.7308|40.5769|39.6308|41.3846|41.1539|42.6846|42.3846|42.1846|42.1769|39.0462|39.0231|39.8308|40.1692|37.9308|38.7231|38.8539|38.0769|38.4308|38.5769|37.5385|39.2308|38.7308|37.7692|36.7692|36.9|34.3077|34.6615|34.5923|33.0769|32.7692|31.0385|30.4769|29.4692|29.3154|29.2385||||||28.2154|28.0846|28.3|27.5154|26.5846|26.1385|26.7692|27.2846|26.8462|26.5385|26.6769|27.6308|27.6923|28.6923|
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH|10.2|10.23|10.17|10.21|10.25|10.27|10.52|10.55|10.52|10.58|10.68|10.51|10.79|10.85|10.93|11.18|11.21|11.21|11.06|11.08|11.13|11.27|11|10.98|10.98|11.06|10.95|11.03|11|11.1|11.33|11.26|11.45|11.84|11.8|11.87|11.91|11.92|11.95|11.96|11.85|12.16|12.26|12.56|12.42|12.4|12.4|||12.62|12.7|12.9|12.98|12.86|12.84|12.41|12|11.77|11.63|11.62|11.75|11.72|11.5|11.43|11.42|11.71|11.91|11.74|11.7|11.9|12.19|11.92|11.58|11.68|11.63|11.81|11.72|11.98|11.9|12.09|12.26|12.44|12.6|12.6||||12.85|12.8|12.72|12.79|12.6|12.89|13.32|13.42|13.28|13.46|13.5|13.3|13.23|13.46|13.5|13.76|13.7||13.76|13.8|13.98|13.46|13.3|13.2|12.94|13.16|12.83|12.98|12.43|12.22|12.41|12.57|12.74|12.96|12.66|12.7|12.85|12.92|13.05|13|13.35|13.45|13.15|13.33|13.18|13.25|13.28|13.2|13.15|13.13|13.29|13.17|13.14|13.24|13.12|12.95|12.28|12.2|11.73|11.66|11.73|11.19|11.1|10.99|10.88||||||10.74|10.5|10.6|10.69|11.11|10.76|10.72|10.72|10.58|10.37|10.44|10.35|10.28|10.1||10.4|10.39|10.47|10.66|10.65|10.69|10.46|10.43|10.33|10.53|10.59|10.65|10.66|10.39|10.4|10.5|10.54|10.4|10.29|10.23|9.99|9.99|9.94|9.81|9.4|9.64|9.69|9.8|10|10.08|10.53|10.4|10.57|10.56|10.56|11.03|10.31|10.35|10.42|10.41|9.68|9.57|8.83|8.52|8.36|8.55|8.76|9.01|8.76|8.96|9.24|9.11|9.24|9.51|9.52|9.32|9.23|8.83|8.8|8.9||||||9.32|9.32|9.5|9.48|9.23|9.18|9.12|9.01|8.8|8.35|8.5|8.73|8.9|9.04|
11074|944054|/equities/shunxin-a|EMCONSGROWTH|24.25|24.5|25.29|25.51|25.5|25.8|26.02|26.27|26.08|26.29|26.1|26.25|26.64|27.16|27.75|27.7|27.75|28.46|27.97|28.01|28.06|28.38|27.43|27.13|27.01|26.72|26.17|25.96|26.39|27.16|27.06|28.27|31.08|30.82|30.7|30.81|31.2|31.82|32.09|32.68|34.1|33.05|33.65|33.5|32.4|32.32|30.9|||31.9|32.36|32.74|33.68|32.6|31.31|30.66|29.48|29.6|29.56|29.46|29.96|30.5|31.05|30.6|30.52|32.1|32.63|32.42|32.92|33.15|34.91|32.75|32.01|32.14|32.75|33.56|33.45|34.36|34.52|35.06|35.4|35.86|36|35.22||||33.71|33.76|32.26|31.5|31.71|32.43|32.41|32.51|33.22|33.05|32.95|33.69|34.19|34.93|35.18|37.04|37.09||36.69|35.08|34.4|33.47|32.99|31.43|30.32|30.78|30.62|30.88|29.9|29.81|30.76|30.99|31.33|31.26|32.43|32.77|33.17|33.47|33.7|33.97|33.81|33.37|33.41|33.28|32.95|33.44|34.24|34.35|33.65|29.55|29.71|29.61|29.26|29.3|29|28.3|27.41|27.55|27.35|27.67|27.2|26.95|26.66|26.88|27.38||||||27.35|28.07|28.8|28.95|29.99|29.81|29.79|30.19|30.52|30|29.93|28.74|28.49|28.38||28.88|28.8|29.27|29.5|29.58|29.15|29.77|29.76|29.6|30.54|31|31.5|32|30.36|30.72|30.25|30.5|30.6|30.24|29.96|30.27|29.72|29.09|28.69|27.8|28.05|28.23|28.2|29.37|28.68|29.99|28.9|28.63|27.14|27.37|25.95|25.66|25.35|25.48|25.5|24.23|23.66|22.99|20.59|19.22|19.36|20.14|20.4|19.9|20.3|21.37|20.59|20.7|21|20.72|20.22|19.88|19.22|19.16|19.47||||||19.91|20.3|20.8|20.3|20.35|20.48|20.91|20.61|20.37|19.99|20.25|20.9|21.37|21.87|
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH|33.3|33.4|33.02|32.95|33.12|33.23|33.13|33.5|33.79|33.95|33.74|32.86|33.16|32.85|32.56|32.04|32.73|36.29|35.65|35.5|36.46|36.2|38.14|38.24|37.57|37.47|37.16|36.73|36.77|36|36.13|36.29|36.41|36.36|36.27|36.5|36.68|36.2|36.28|36.58|36.6|38.22|38.6|38.46|38.65|38.7|37.73|||38.48|38.68|38.88|39.41|38.89|38.4|37.97|38.05|37.93|37.51|37.75|38.19|37.93|37.93|38.64|38.85|38.79|38.68|37.11|36.82|37.14|37.2|36.71|36.16|36.2|36.58|36.39|35.8|36.33|36.44|36.22|35.83|36.01|35.68|35.72||||35.15|34.74|34.43|34.76|35.23|35.66|37.4|37.5|37.91|37.98|37.8|37.45|37.4|37.16|37.1|37.15|37.01||36.5|36.5|35.6|34.85|34.81|34.9|34.55|34.71|34.62|34.8|33.9|33.8|34.71|34.74|34.85|34.5|34.57|34.52|34.91|35.09|35.55|35.35|35.55|35.62|35.43|35.01|34.85|34.81|34.78|34.84|34.5|33.9|34.25|34.1|34.71|34.75|34.55|34.21|34.15|34.14|34.14|34|34|34.11|33.88|33.8|34.03||||||34.24|34.12|34.05|34.04|34.67|33.53|33.33|33.33|32.91|33.02|33.1|33|32.65|32.55||32.27|32.18|32.23|32.3|32.8|32.57|32.81|32.93|33.02|33.84|34.82|34.93|35|35.76|36.58|35.8|35.63|34.88|35.11|36.55|37.51|37.08|37.2|36.81|36.61|35.71|36.4|36.2|37.77|36.7|36.76|35.95|35.84|36.72|35.5|35.77|35.55|36.11|36.1|36.55|37.02|36.91|36.43|34.65|34.43|35.16|34.7|33.2|32.4|33.47|33.7|33.38|33.23|31.85|31.92|30.7|30.1|29.05|28.88|29.72||||||30.04|30.19|29.85|29.6|29.74|30.11|30.06|30.3|30.46|30.38|30.7|31.2|30.31|30.9|
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH|48.38|48.08|49.49|48.07|50.91|50.71|51.15|51.6|52.1|52.7|52.22|51.02|51.56|52.18|53.08|51.92|50.28|49.81|49.01|48.9|48.55|48.58|50.25|50|49.88|49.66|51.61|51.69|51.9|51.67|52.17|50.64|50.8|50.93|51.6|49.8|49.11|48|48.74|48.75|49.68|49.58|52.81|48.7|47.71|46.34|46.22|||46.83|48.17|48.93|48.88|49.02|48.01|48.18|47.96|50.5|49.98|50.9|51.13|49.97|49.35|48.98|48.96|48.65|48.83|47.5|47.06|47.02|49.26|49.3|48.36|48.53|48.08|47.96|48.11|49.1|49.17|50.47|51.4|52.3|52.21|51.23||||50.24|48.25|47.78|48.79|49.36|50.05|50.22|50.89|50.5|51.31|51.66|51.26|52.01|51.2|51.22|51.73|52.8||52.5|51.71|51.62|50.86|48.4|46.3|45.2|45.05|44.9|45|44.89|44.7|44.85|47.39|47.21|46.86|46.37|46.83|46.72|46.9|47.59|47.08|46.91|47.28|47.33|47.41|47.83|48.4|48.23|47.68|46.81|45.58|44.92|44.78|45|44.85|45.78|45.51|45|45.57|44.88|44.5|44.9|43.79|43.5|43.8|42.95||||||43.7|41.51|41.4|41.17|41.9|42.11|40.53|40.55|40|39.53|39.17|39.85|40.04|40.22||40.67|39.28|39.15|40.44|40.4|38.95|38.93|38.22|38.04|39.1|39.11|38.65|38.3|38.6|38.45|37.59|38.28|38.3|38.7|39.21|38.63|37.88|38.47|38.5|37.9|37.37|37.61|36.82|36.93|37.57|38.08|38.1|38.44|38.9|38.3|38.25|37.89|37.21|36.73|37.22|37.48|37.68|37.54|37.15|35.51|35.32|36|33.76|33.05|32.91|33.2|33.41|33.51|33.35|33.42|32.96|32.5|31.23|31.51|31.8||||||32.22|32.22|31.8|31|31|31.16|31.03|31.78|31.63|31.63|32.65|33.9|34.1|34.37|
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH|22.74|22.88|22.47|22.21|22.51|22.55|22.71|22.88|23.37|23.66|23.75|23.53|24.05|23.9|23.7|23.04|23.65|24.51|23.78|23.85|24.52|24.77|24.27|24.39|24.56|24.36|24.03|23.75|24.08|24.13|24.41|24.11|24.82|24.57|24.51|24.78|24.81|24.82|25.07|25.53|25.56|25.45|25.52|25.37|25.3|25.1|25|||25.63|26.25|26.51|26.58|25.88|26.32|26.45|26.5|26.22|26.36|27.62|28|28.25|28.05|28.03|28.54|28.2|28.72|28.57|28.51|29.3|28.98|28.8|28.85|28.74|28.9|28.38|28.11|28.55|28.51|28.3|28.8|30.35|31.75|30.85||||30.8|30.92|30.28|28.86|31.09|29.94|29.8|30.18|30.66|30.4|30.31|30.06|30.3|30.12|30.67|30.82|29.58||29.08|28.96|27.97|27.57|28.01|28.03|27.52|28.01|28.43|28.43|28.3|28.26|28.84|29.24|27.86|27.66|28.03|28.34|29.11|28.81|29|29.88|29.87|30.11|29.88|29.28|29.36|30|30.11|31.1|31.16|31|29.85|29.2|29.3|29.05|28.93|29.11|28.85|29|28.67|29.2|29.08|29.66|29.02|28.21|28.8||||||28.68|28.56|28.73|28.6|29.25|29.09|28.3|29.26|29.19|29.34|29.18|28.95|29.26|29.7||29.9|30.73|31.02|31.85|34.95|35.73|36.45|37.72|38.8|40.67|44.78|44.13|45.05|48.98|49.3|50|47.61|43|43.2|42.14|41.8|40.6|42.02|43.12|41.85|40.51|40.01|39.59|41.75|43.02|42.03|38.01|38.3|35.51|31.21|31.03|33.78|32.22|31.56|32.99|32|30.6|31.76|29.98|28.01|27.61|26|24.5|24.2|25.18|23.7|22.9|22.91|22.19|22.46|21.58|21.36|20.75|21.11|21.5||||||20.11|20.01|19.81|18.9|18.82|18.89|19.53|19.89|20.12|19.48|20.36|21.05|21.46|21.61|
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH|10.15|10.16|10.01|9.98|10.07|10.07|10.4|10.65|10.57|10.63|10.56|10.51|10.66|10.76|10.81|10.78|10.77|10.93|10.92|10.91|10.99|11.06|10.79|10.81|10.75|10.67|10.52|10.54|10.47|10.38|10.21|10.24|10.29|10.68|10.65|10.62|10.58|10.59|10.6|10.82|11.04|11.13|11.08|11.12|11.19|11.22|11.15|||11.6|11.9|11.97|12.18|12.36|12.22|12.11|11.65|11.63|11.76|11.83|11.81|11.95|11.75|11.55|11.62|11.67|11.88|11.9|11.9|12.24|12.56|12.3|12.14|12.11|12.12|12.14|12.08|12.15|12.03|11.65|11.65|11.61|11.64|11.73||||11.38|11.18|11.16|11.08|11.36|11.7|11.36|11.75|11.55|11.37|11.35|11.63|11.79|11.82|11.89|12.12|12.05||12|12.11|11.89|11.67|11.71|11.78|11.84|11.97|11.9|11.96|11.58|11.5|11.59|11.67|11.71|11.67|11.7|11.72|11.85|11.99|12.12|12.45|12.48|12.63|12.63|12.48|12.43|12.7|12.74|12.69|12.68|12.43|12.45|12.41|12.73|12.8|12.36|12.34|12.18|12.2|12.29|12.16|12.4|12.63|12.43|12.68|12.94||||||13.23|13.31|13.33|13.57|13.6|13.5|13.4|13.45|13.43|13.25|13.37|13.52|13.35|13.36||13.62|13.45|13.67|13.4|13.45|13.45|12.99|12.7|12.48|12.8|13.01|13.16|12.73|12.18|12.36|12.03|11.74|11.6|11.68|11.79|11.29|11.3|11.14|10.94|10.8|10.91|10.98|11.05|11.19|11.1|11.38|11.17|11.13|10.96|10.92|10.6|10.04|9.92|9.93|9.9|9.65|9.63|9.62|9.32|9.13|9.33|9.64|9.38|9.5|9.67|10.03|10.01|10.14|10.37|10.37|10.24|10.1|9.77|9.9|9.96||||||10.17|10.19|10.2|9.94|9.9|9.93|10.14|10.19|10.55|10.51|10.83|11.24|11.07|11.01|
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH|12.58|12.52|11.93|11.92|11.91|11.89|12.12|12.29|12.3|12.53|12.52|12.71|12.85|12.91|12.89|12.89|13.05|13.07|12.97|13.09|13.23|13.29|12.88|12.89|12.86|12.77|12.68|12.49|12.6|12.63|12.6|12.61|12.76|12.83|12.85|12.81|12.76|12.5|12.64|12.8|12.73|12.45|12.25|12.21|12.3|12.24|12.26|||12.5|12.89|13.03|12.97|12.82|12.97|12.88|12.82|12.77|12.7|12.68|12.65|12.88|12.71|12.66|12.57|12.34|12.48|12.3|12.2|12.5|12.62|12.65|12.56|12.64|12.82|12.82|12.76|12.75|13.05|13.01|13.06|13.14|13.4|13.61||||14.13|14.43|14.46|14.2|14.38|15.01|15.59|15.78|15.85|16.05|16.03|16.18|16.2|16.67|16.6|16.66|16.4||16.64|16.15|16.06|15.79|15.62|15.6|15.63|15.49|15.4|15.5|15.18|15.1|15.45|15.4|15.51|15.42|15.51|15.59|15.87|15.96|16.12|15.85|15.76|15.63|15.6|15.52|15.52|15.43|15.4|15.38|15.52|15.56|15.55|15.75|15.72|15.73|14.93|14.9|14.2|14.28|14.39|14.57|14.78|14.65|14.55|14.44|14.75||||||14.94|14.48|14.64|14.63|14.78|14.31|14.33|14.48|14.46|14.36|14.17|14.41|14.51|14.36||14.55|14.62|14.85|14.56|14.97|14.45|14.4|14.34|14.26|14.5|14.7|14.75|14.58|14.32|14.27|14.2|14.4|14.49|14.3|14.04|14.1|13.92|13.82|13.05|12.2|12.35|12.4|12.41|12.72|12.83|13.45|13.44|13.45|13.3|13.02|13.05|13.18|13.03|13.08|13.21|13.2|13.01|12.51|11.53|11.36|11.49|11.57|11.3|11.01|11.02|11.35|11.2|11.29|11.42|10.96|10.87|10.79|10.59|10.72|11.14||||||11.97|12.23|12.74|12.22|11.99|11.9|12.11|12.36|12.47|12.44|12.53|12.56|12.69|12.56|
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH|4.19|4.23|4.22|4.33|4.32|4.15|4.27|4.31|4.3|4.35|4.35|4.33|4.38|4.42|4.43|4.45|4.48|4.54|4.48|4.5|4.54|4.5|4.37|4.41|4.55|4.57|4.55|4.58|4.58|4.59|4.56|4.6|4.61|4.82|4.72|4.65|4.61|4.6|4.62|4.63|4.68|4.67|4.67|4.66|4.66|4.7|4.62|||4.68|4.84|4.88|4.87|4.87|5.04|5.05|4.82|4.73|4.8|4.92|4.98|4.98|5.03|4.96|4.94|4.87|5|4.58|4.54|4.55|4.7|4.62|4.9|4.83|4.95|4.98|5.3|5.25|5.11|4.91|4.98|5.38|5.17|4.85||||4.53|4.69|4.59|4.7|4.27|4.29|4.44|4.48|4.58|4.61|4.69|4.72|4.66|4.56|4.57|4.61|4.58||4.61|4.73|4.76|4.72|4.78|4.81|4.86|4.93|4.92|4.98|4.83|4.8|4.94|4.87|4.9|4.9|4.89|4.97|5.02|5.04|5.07|5.21|5.61|5.65|5.63|5.56|5.5|5.67|5.77|5.72|5.79|5.62|5.65|5.8|6.06|6.01|5.74|5.77|5.74|5.78|5.83|5.85|6.02|6.05|6.04|5.97|5.84||||||5.78|5.62|5.55|5.31|4.87|4.68|4.71|4.78|4.78|4.75|4.69|4.58|4.55|4.53||4.63|4.62|4.75|5.11|5.35|5.66|5.07|5.13|5.07|5.28|5.26|5.22|5.23|5.3|5.36|5.47|5.25|5.14|5.12|5.01|4.99|4.98|4.86|4.7|4.61|4.98|5.07|5.07|5.14|5.15|4.97|4.91|4.91|4.84|4.74|4.77|4.77|4.79|4.86|4.95|4.91|4.58|4.3|4.24|4.28|4.22|4.41|4.33|4.25|4.44|4.49|4.52|4.52|4.49|4.48|4.05|4|3.86|3.79|3.91||||||4.04|4.06|4.16|4.09|4.07|4.18|4.38|4.32|4.43|4.39|4.52|4.68|4.62|4.51|
11081|944487|/equities/joyoung-a|EMCONSGROWTH|13.85|13.9|13.76|13.88|13.87|14.16|14.35|14.6|14.68|14.77|14.71|14.61|14.98|15.16|15.26|15.21|15.27|15.4|15.4|15.42|15.62|15.53|14.96|14.97|15|14.67|14.5|14.56|14.75|14.59|14.29|14.25|14.59|14.66|14.64|14.6|14.61|14.71|14.78|14.87|14.95|14.78|14.82|14.61|14.55|14.3|14.24|||14.43|14.43|14.5|14.52|14.3|14.1|13.99|14.25|14.44|14.55|14.63|14.83|14.61|14.23|14.1|14.33|14.36|15.21|15.3|15.2|15.43|15.73|15.6|15.25|15.18|15.23|15.42|15.33|15.41|15.53|15.34|15.4|15.5|15.7|16.03||||16.09|15.46|14.55|15.56|15.8|16.28|16.48|16.6|16.25|15.96|15.96|16.1|16.18|16.03|15.87|15.77|15.7||15.75|16.43|17.85|17.35|17.31|17.16|17.1|17.12|17.47|17.68|17.63|17.21|17.58|17.63|17.79|17.76|17.75|17.73|18.16|18.25|18.45|19.16|19.48|19.37|19.3|19.15|18.7|19.2|19.5|19.68|19.72|18.9|19|18.98|19.41|19.26|18.58|18.44|18.1|18.03|18.09|18.05|18.35|18.44|18.42|18.34|18.66||||||18.66|18.84|19.01|18.83|19.16|18.84|18.95|18.29|17.35|17|17.06|16.77|16.44|16.19||16.15|16.18|16.53|16.24|16.39|16.69|16.27|16.07|15.91|16|16.26|16.46|16.25|15.9|16.16|16|15.84|15.83|15.85|15.81|15.61|15.53|15.4|15.31|15.11|15.02|14.95|14.95|15.08|15.06|15.27|15.85|16.03|15.98|15.85|15.58|15.25|15.26|15.25|15.33|15.04|14.91|15.05|14.5|14.21|14.4|15.19|15.32|14.83|14.82|15|15.16|15.12|15.32|15.26|15.23|15.08|14.22|14.15|14.33||||||14.74|14.8|14.56|14.11|14.1|13.84|14.28|14.29|14.45|14.14|14.36|15.01|15.12|15.58|
11082|944824|/equities/suofeiya-a|EMCONSGROWTH|17.9|17.6|16.98|17.13|17.32|17.52|17.98|18.4|17.89|17.72|17.72|17.17|17.6|17.88|18.08|18.22|18.38|18.86|18.4|18.63|18.63|18.7|17.41|17.34|17.72|16.98|16.33|16.9|16.77|16.42|16.16|16.2|16.31|16.46|16.45|16.46|16.67|16.6|16.42|17.01|17.06|17.07|17.21|17.32|18.04|16.85|16.57|||16.76|17.24|17.51|17.96|17.66|17.64|17.64|16.71|16.97|16.47|16.5|16.05|15.94|15.41|15.3|15.44|15.93|16.45|16.26|16.27|16.4|16.73|16.6|16.46|16.62|17.03|17.15|17.56|17.52|17.62|17.74|17.82|17.71|18.3|17.91||||18.66|18.95|18.45|18.52|19.42|20.07|19.98|20.05|20.13|20.15|20.1|19.96|20.36|20.71|20.53|20.02|19.81||19.67|19.5|19.47|18.8|18.67|19.3|19.54|20.05|20.05|20.12|19.35|19|19.49|19.75|19.55|19.51|20|20.24|20.85|21.1|21.29|21.65|22.48|22.92|22.28|22.01|21.9|22.3|22.44|22.04|22.09|20.58|20.57|20.35|20.88|21.21|20.3|20.2|20.03|20.02|20.15|20|20|20.2|20.28|20.5|20.8||||||20.75|20.76|20.7|21.25|21.26|20.67|20.55|20.37|20.42|19.81|19.3|18.35|17.67|17.69||17.86|17.94|18.45|18.61|18.3|18.25|18.49|17.92|17.98|18.32|18.19|17.99|18.27|17.9|18.2|17.81|17.4|17.28|17.24|17.23|16.76|17.09|17.03|17.21|16.4|16.27|16.15|15.92|16.15|16.3|16.84|16.8|17.08|16.87|16.76|15.26|14.77|14.84|14.73|14.74|14.4|14.32|14.24|13.74|13.62|14.09|13.77|13.74|13.46|13.62|14.18|14.26|14.56|15.08|15.2|15.26|15.13|14.6|14.77|16.27||||||16.52|16.72|17.1|16.68|16.42|16.4|16.73|16.95|17.39|17.5|17.8|18.6|18.3|18.11|
11083|102616|/equities/minor-internat|EMCONSGROWTH|33.25|33|32.75|33.25|33.5|33|32.25|32.5|32.25|31.75|32.25||31.75|31.25|31.5|31.5|31.25|31.75|31.75|32.5||33||32.5|32|31.25|31|31.5|31.75|32.25|32.25|32.75|32|31|32.25|32.5|32.5|32.75|33|33.75|33.75|34.25|34|33.25|33.25|32.75|33|33|33.75|34|34.25|34.25|33.75|33.75|34|34|33.75|33.75|33.75|33.5|33.5||33.5|33.5|33.5|33.25|33.5|33.5|33.25|33.25|33.25|32.25|32.5|32|31.5|32.25|32.25|32.5|32.5|33|32.25|33|||31.5|31.5||31.25|30.75|30.75|30.5|30.5|30.25|30.75|31|31.25|30.5|||30.5|30.5|30.25|30.5||30.75|32|32.25|31.75|31.75|31.75|32|32|32.75|32.5|32.25|31.5|31.25|31.75|30.25|31.25|30.5|32|32.5|33|33.25|33.25||33.25|33|33.25|33.5|34|33.75|33.5|33.25|32.75|33|33.25|33.5|33.5|33.5|33.25|33.5|33.25|33|33|33.25|33.25|33|32.75|33|33.5|33.75|33.75|33.25|32.25|32.25|32.25|32.5|32.25|32.75|33.5|33.5|33.5|33.75|33.25|33.5|33.25|32.75|32.25|32||32.25|32.25|32.25|31.75|31.25|31.25|31.25|31|30.75|30.75|30.5|30.75|30.75|30.75||30.5|30.25|30|30.25||30.5|30.5|30.25|29.75|29.75|29.5|29.75|30|30.25|29.75|30|30.25|30.25|30.75|30.5|30.5|28.75|28|28.75|28.75|28.5|28.25|28.5|28.25|28|28|28.25|27.5|26.5||26.5|26|26|24.9|24.1|||24.9|25.25|25.75|26.5|27.5|27.5|26.5|26|25.75|26|27.25|27.5|27.25|27.75|27.75|28|27.75|27.25|27.25|27.25|29.5|30.25|30.25
11084|43227|/equities/air-new-zealand?cid=43227|NZX50|0.7276|0.7229|0.7183|0.7183|0.6998|0.6951|0.6998|0.6951|0.6951|0.7137|0.7137|0.7137|0.7137|0.7137|0.7137|0.7137|0.7183|0.7183|0.7183|0.7183|0.7229|0.7229|0.7229|0.7229|0.7229|0.7229|0.7183|0.7183|0.7229|0.7229|0.7229|0.7229||0.7229|0.7229|0.7183|0.7229|0.7183|0.7229|0.7183|0.7183|0.7183|0.7183|0.7183|0.7137|0.7137|0.7137|0.7183|0.7229|0.7276|0.7276|0.7322|0.7322|0.7276|0.7229|0.7229|0.7183|0.7183|0.7183|0.7044|0.709||0.7229|0.7183|0.709|0.7137|0.7137|0.7137|0.7137|0.7137|0.7137|0.7044|0.7044|0.7044|0.7044|0.709|0.709|0.6998|0.6859|0.6812|0.6859|0.6951|0.6905|0.7044|0.7044|0.7044|0.6998|0.7044|0.709|0.6998||0.6998|0.7044|0.709|0.709|0.709|0.709|0.709|0.7137|0.709|0.7137|0.77||0.709|0.709|0.709|0.709|0.709|0.7137|0.709|0.7044|0.7044|0.7044|0.7044|0.6998|0.6998|0.7044|0.7044|0.709|0.7183|0.7137|0.7229|0.7322|0.7322|0.7276|0.7276|0.7276|0.7276|0.7229|0.7229|0.7183|0.7183|0.7276|0.7322|0.7415|0.7461|0.7507|0.7415|0.7415|0.7415|0.7415|0.7415|0.7461|0.7368|0.7322|0.7276|0.79|0.7229|0.7229|0.7183|0.7183|0.7276|0.7276|0.7276|0.7229|0.7229|0.7276|0.7229|0.7229|0.7229|0.7137|0.709|0.6998|0.6998|0.6998|0.6998|0.6998|0.6998|0.6859|0.6673|0.72||0.6905|0.6951|0.709|0.77||0.7137|0.7183|0.7137|0.709|0.7137|0.7137|0.7183|0.7137|0.7137|0.7137|0.7183|0.7183|0.7044|0.7137|0.7183|0.7183|0.7183|0.7137|0.709|0.7137|0.7229|0.7322|0.7229|0.7229|0.7276|0.7322|0.7322|0.7415|0.7415|0.7461|0.7507|0.7507|0.7507|0.7507|0.7507|0.7415|0.7415|0.7368|0.7229|0.7137|0.709|0.7044|0.6998|0.709|0.77|0.7044|0.7137|0.7183|0.6951|0.6812|0.6905|0.672|0.6627|0.6534|0.6534|0.6534|0.6488|0.6534|0.6534|0.6441|0.6488|0.6534|0.6488|0.6534|0.7|0.672|0.6766|0.6256|0.6256|0.621|0.6163|0.6117|0.6117|0.6163|0.621
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50|26.5|26.48|26.31|26.45|26.2|26.05|26.25|26.42|26.46|26.75|27.16|27.21|27.26|27.25|27.02|27.19|27.03|27|26.95|27.5|27.7|27.6|27.73|27.7|27.25|27.04|27.29|27.42|27.02|26.82|26.2|26.05|26.19|25.87|25.45|25.23|25.1|24.99|25.32|25.75|25.64|25.63|25.62|25.25|25.08|24.62|24.55|24.73|25.44|26.05|25.92|25.45|25.44|25|25.09|25.07|24.95|24.83|24.8|24.91|24.93||24.54|24.6|24.9|25.16|25.11|25|25.25|25.1|25.05|25.09|25.1|25.1|24.79|25.18|25.1|25.62|25.65|25.41|25.3|25.53|24.77|24.57|25.56|26.24|26.05|25.96|25.94|26.1||26.35|26.4|26.05|26|26.09|25.67|25.5|25.3|25.29|24.62|24.63||24.58|24.83|24.9|24.64|24.5|24.38|24|24.2|24.15|24.1|24.36|24.6|24.2|24.1|24.45|24.35|24.84|24.4|25.25|25.52|26.32|26.08|26.02|26|25.73|25.82|26.44|27.01|26.95|27.03|27.08|26.98|27|27.02|27.07|27.15|27.23|28.05|28|28.2|28.2|28.1|27.55|27.66|27.5|27.51|27.2|27.25|27.1|26.87|26.86|26.6|26.55|26.66|26.71|26.62|26.75|26.96|26.82|26.3|25.75|25.7|25.66|25.66|25.62|25.55|24.95|25.1||||||||||24.98|24.77|24.91|25.3|25.24|25|24.85|24.98|24.92|25.38|25.9|26.05|26.25|26.76|26.47|26.42|26.6|26.46|26.51|26.66|26.7|26.66|26.5|26.47|26.34|26.53|26.4|26.76|26.56|26.6|26.56|26.58|27.81|27.88|28.26|28|27.83|27.6|26.97|28.47|28.2|28.26|28.05|28.3|28.48|28.3|28.13|28.15|27.5|26.99|27|26.89|27.4|27.34|27.19|26.08|25.85|26.2|26.34|26|26.1|26.28|26.28|26.25|26.64|26.52|26.25|26.32|25.86|25.68|26.19|26
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50|1.185|1.175|1.17|1.17|1.16|1.14|1.13|1.17|1.185|1.165|1.17|1.19|1.2|1.19|1.19|1.19|1.2|1.19|1.19|1.195|1.19|1.205|1.17|1.19|1.18|1.2|1.17|1.17|1.16|1.16|1.16|1.155|1.18|1.16|1.165|1.15|1.15|1.16|1.165|1.12|1.11|1.105|1.1|1.1|1.105|1.095|1.095|1.1|1.1|1.105|1.105|1.105|1.095|1.09|1.085|1.09|1.09|1.09|1.085|1.09|1.09||1.105|1.1|1.09|1.1|1.11|1.1|1.1|1.09|1.09|1.09|1.09|1.09|1.09|1.095|1.09|1.09|1.09|1.1|1.085|1.075|1.075|1.09|1.085|1.1|1.11|1.11|1.11|1.11||1.105|1.11|1.115|1.115|1.115|1.125|1.13|1.12|1.125|1.12|1.13||1.12|1.11|1.1|1.09|1.1|1.11|1.085|1.105|1.07|1.05|1.08|1.1|1.09|1.11|1.1|1.1|1.075|1.13|1.135|1.135|1.145|1.155|1.16|1.165|1.16|1.145|1.13|1.105|1.11|1.095|1.11|1.12|1.125|1.13|1.135|1.135|1.13|1.135|1.13|1.11|1.14|1.14|1.13|1.16|1.165|1.155|1.145|1.15|1.15|1.155|1.16|1.16|1.16|1.17|1.17|1.165|1.16|1.155|1.155|1.155|1.145|1.155|1.175|1.17|1.155|1.14|1.16|1.17||1.165|1.165|1.165|1.185||1.165|1.16|1.185|1.19|1.185|1.16|1.165|1.17|1.17|1.175|1.17|1.165|1.16|1.16|1.19|1.185|1.17|1.16|1.16|1.17|1.17|1.165|1.2|1.18|1.19|1.19|1.2|1.175|1.19|1.2|1.17|1.16|1.165|1.195|1.18|1.19|1.155|1.18|1.185|1.185|1.18|1.175|1.14|1.125|1.13|1.13|1.13|1.14|1.14|1.155|1.17|1.18|1.185|1.185|1.18|1.19|1.18|1.185|1.18|1.155|1.16|1.17|1.165|1.2|1.23|1.25|1.275|1.275|1.27|1.265|1.275|1.275|1.275|1.285|1.32
11087|1096344|/equities/arvida|NZX50|1.23|1.21|1.22|1.23|1.23|1.21|1.21|1.21|1.22|1.23|1.23|1.23|1.24|1.22|1.24|1.25|1.26|1.24|1.24|1.26|1.25|1.22|1.22|1.25|1.24|1.25|1.25|1.25|1.25|1.24|1.24|1.24|1.24|1.24|1.23|1.22|1.21|1.23|1.21|1.2|1.23|1.22|1.2|1.2|1.19|1.17|1.17|1.19|1.2|1.22|1.22|1.22|1.23|1.22|1.21|1.2|1.21|1.19|1.18|1.15|1.18||1.2|1.2|1.14|1.14|1.12|1.13|1.12|1.15|1.15|1.15|1.16|1.14|1.1|1.06|1.05|1.05|1.03|1.02|1.02|1.02|1.02|1.01|1|1.01|1.02|1.02|1.02|1.02||1.05|1.03|1.03|1.03|1.04|1.04|1.01|0.97|0.97|0.97|0.98||0.96|0.95|0.95|0.93|0.91|0.92|0.92|0.95|0.92|0.94|0.92|0.93|0.97|0.98|1|1.03|1.03|1.03|1.02|1.02|1.03|1.02|1.02|1.03|1.02|1.01|1|1|1|1.01|1.01|1|1.01|1|1.03|1.1|1.11|1.13|1.14|1.14|1.14|1.16|1.15|1.18|1.16|1.15|1.16|1.16|1.17|1.17|1.15|1.14|1.11|1.11|1.1|1.1|1.1|1.11|1.14|1.14|1.13|1.14|1.14|1.13|1.13|1.14|1.11|1.13||1.14|1.13|1.13|1.16||1.16|1.14|1.11|1.09|1.14|1.13|1.14|1.16|1.15|1.16|1.18|1.22|1.24|1.23|1.25|1.23|1.22|1.22|1.22|1.18|1.14|1.1|1.11|1.17|1.2|1.22|1.23|1.23|1.22|1.22|1.23|1.22|1.23|1.25|1.27|1.24|1.24|1.24|1.25|1.26|1.28|1.27|1.29|1.3|1.31|1.27|1.25|1.27|1.32|1.35|1.32|1.32|1.31|1.34|1.34|1.38|1.38|1.38|1.39|1.4|1.41|1.43|1.42|1.42|1.45|1.47|1.48|1.44|1.44|1.47|1.5|1.5|1.5|1.51|1.51
11088|43240|/equities/chorus|NZX50|7.88|7.85|7.825|7.925|7.9|7.87|8.07|8.22|8.26|8.35|8.505|8.525|8.515|8.455|8.42|8.45|8.4|8.405|8.365|8.415|8.5|8.505|8.52|8.35|8.35|8.295|8.31|8.215|8.21|8.3|8.37|8.39||8.285|8.14|8.065|8.13|8.05|8.25|8.345|8.3|8.295|8.33|8.345|8.36|8.365|8.37|8.36|8.415|8.54|8.475|8.485|8.37|8.355|8.36|8.38|8.3|8.33|8.4|8.5|8.49||8.4|8.17|8.185|8.275|8.255|8.17|8.205|8.16|8.22|8.19|8.25|8.255|8.355|8.46|8.475|8.49|8.56|8.5|8.6|8.59|8.51|8.5|8.52|8.64|8.57|8.555|8.6|8.62||8.555|8.61|8.755|8.705|8.65|8.62|8.61|8.545|8.44|8.41|8.41||8.4|8.395|8.3|8.35|8.335|8.19|8.15|8.16|8.04|7.92|7.835|7.97|7.93|7.9|7.92|7.885|7.81|7.71|7.765|7.98|8.125|8.135|8.115|8.06|8.01|8.05|8.19|8.09|8.065|8.05|8.04|7.88|7.98|8.105|8.37|8.54|8.56|8.6|8.48|8.45|8.45|8.57|8.53|8.53|8.45|8.38|8.36|8.33|8.28|8.285|8.35|8.35|8.335|8.22|8.2|8.245|8.25|8.215|8.2|8.15|8.095|8.09|8.13|8.14|8.14|8.285|8.15|8.2||8.16|8.16|8.155|8.39||8.35|8.33|8.15|8.15|8.12|8.12|8.15|8.245|8.14|8.13|8.14|8.11|8.065|8.06|8.05|8.005|8|8.145|8.15|8.225|8.235|8.13|8.175|8.19|8.1|7.985|7.965|7.9|7.895|7.895|7.92|7.82|7.815|7.725|7.8|7.76|7.77|7.855|8.045|7.87|7.84|7.85|7.87|7.72|7.72|7.62|7.59|7.715|7.735|7.72|7.73|7.66|7.66|7.63|7.51|7.58|7.55|7.55|7.58|7.505|7.4|7.47|7.4|7.405|7.45|7.465|7.46|7.45|7.53|7.445|7.54|7.5|7.565|7.695|7.7
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50|8.2|8.18|8.13|8.23|8.28|8.18|8.15|8.3|8.47|8.51|8.57|8.38|8.35|8.34|8.3|8.3|8.29|8.3|8.31|8.25|8.26|8.25|8.26|8.25|8.27|8.2|8.11|8.08|8.07|8.08|8.05|8||8.05|8.03|8.04|8.04|8|8.1|8.08|8.05|7.99|7.9|7.82|7.86|7.81|7.86|7.91|7.86|7.83|7.83|7.82|7.81|7.8|7.81|7.8|7.79|7.8|7.94|8|7.9||7.92|7.85|7.85|7.91|7.91|7.9|7.91|7.91|8|8.01|8|7.94|7.91|7.87|7.89|7.85|7.82|7.85|7.85|7.83|7.85|7.76|7.76|7.79|7.75|7.7|7.72|7.65||7.55|7.52|7.52|7.52|7.58|7.56|7.63|7.55|7.59|7.65|7.67||7.65|7.65|7.56|7.57|7.7|7.7|7.5|7.32|7.25|7.22|7.3|7.37|7.35|7.52|7.53|7.46|7.49|7.42|7.35|7.47|7.53|7.61|7.55|7.52|7.51|7.43|7.54|7.52|7.44|7.52|7.58|7.51|7.53|7.62|7.65|7.65|7.64|7.72|7.62|7.7|7.71|7.71|7.68|7.7|7.71|7.76|7.76|7.76|7.8|7.8|7.84|7.84|7.85|7.8|7.76|7.75|7.79|7.82|7.77|7.78|7.76|7.89|7.81|7.75|7.71|7.68|7.71|7.77||7.71|7.71|7.81|7.87||7.76|7.66|7.7|7.77|7.8|7.7|7.7|7.7|7.66|7.63|7.65|7.71|7.71|7.64|7.64|7.51|7.48|7.31|7.28|7.31|7.42|7.36|7.3|7.22|7.35|7.36|7.33|7.44|7.37|7.32|7.32|7.3|7.25|7.32|7.44|7.29|7.33|7.35|7.44|7.32|7.21|7.22|7.09|7.06|7.14|7.02|6.99|7.06|7.07|6.9|7.11|7.11|7.2|7.15|7.11|7.27|7.4|7.38|7.28|7.2|7.39|7.5|7.75|7.73|7.75|7.8|7.79|7.79|7.79|7.8|7.85|7.76|7.83|7.87|7.83
11090|43248|/equities/ebos-group|NZX50|35.95|35.77|35.79|35.21|34.66|33.9|34.1|34.59|35.08|35.21|35.53|35.5|35.43|35.5|35.7|36.46|36.98|37|36.93|37.15|37.71|38|37.7|37.7|37.57|37.6|37.5|37.6|37.79|37.9|37.89|37.6||37.66|37.51|37.29|37|36.78|37.18|37.4|37.36|36.35|36.05|36.19|35.81|35.37|35.49|36|36.01|36.85|36.7|36.3|35.7|35.5|35.61|35.52|35.51|35.8|35.1|35.25|35.05||41|41.55|41.51|41.55|42.45|42.48|42.11|42.52|42.62|42.6|43|43.4|43.51|43.77|43.49|44|44.05|44.2|43.7|43.55|43.69|43.37|43.26|43.5|43.97|44|44.48|44.67||45.01|44.42|44.18|44.62|44.64|44.5|44.65|44.62|45|45.23|45.55||45.1|45.3|45.15|45.15|46.01|44.94|44.62|44.5|45.1|45.12|45.16|44.27|44.02|44.22|45.65|45.02|45|44.5|44.5|45.24|45.01|44.5|44.01|44.31|42.5|42.48|43.14|43.66|44.4|43.65|43.5|42.8|42.27|42.26|42.8|43.6|43.69|43.05|43.17|43.19|42.85|42.75|43|43.15|42.82|42.5|42.1|43|43.93|45|44.85|44.8|44.82|44.75|44.8|45.3|45.89|45.97|45.43|45.1|45.2|45.3|45.52|45|45.16|45.31|43.79|43.79||43.9|43.25|42.54|42.99||42.21|43|42.5|42|41.9|41.65|42|41.92|41.6|41.38|41.72|41.51|40.5|41.16|41.3|41.01|40.74|38.6|39.95|40.3|40.68|40.85|40.68|40.8|40.64|39.82|39.83|40.24|40.05|40.05|38.02|37.42|37.1|37.13|37.3|37.24|37.19|37.6|37.34|36.82|36.66|36.4|35.8|35.73|35.8|35.73|36.17|35.7|35.64|35.56|36.32|36.2|36.34|36.15|35.5|36.7|37.09|37.31|37.3|37.2|37.5|38.1|37.4|37.5|37.9|37.96|38.41|37.99|38.05|38.05|38|38.52|38.5|39|39.43
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50|4.7002|4.6905|4.6518|4.6615|4.7293|4.7681|4.7681|4.7196|4.739|4.7777|5.3011|5.3398|5.3301|5.2235|5.2235|5.1945|5.3398|5.3011|5.3011|5.3301|5.3592|5.3495|5.3301|5.3592|5.3786|5.3689|5.3786|5.3592|5.2914|5.3495|5.3011|5.2817|5.58|5.2332|5.1848|5.1848|5.1945|5.1363|5.272|5.3108|5.1848|5.146|5.1363|5.0588|5.02|4.9425|5.0006|5.0491|5.0006|4.9522|5.0006|4.9037|4.9231|4.8843|4.7971|4.8262|4.9037|4.865|4.8747|4.9328|4.7971||4.7487|4.8456|4.8359|4.894|4.9716|4.8456|4.8262|4.6518|4.6711|4.7002|4.8165|4.7487|4.7487|4.6905|4.6421|4.5355|4.4773|4.487|4.4773|4.4482|4.4482|4.4289|4.4482|4.4967|4.3223|4.332|4.3416|4.3126||4.361|4.332|4.3223|4.3416|4.3901|4.2835|4.4192|4.4386|4.4192|4.2641|4.46||4.2835|4.235|4.2835|4.1866|4.2157|4.2253|4.1963|4.1575|4.1284|4.0703|4.1284|4.1672|4.1284|4.0897|4.1284|4.0994|4.3416|4.2253|4.3707|4.4192|4.4579|4.4676|4.5452|4.5549|4.5064|4.4967|4.4967|4.5549|4.5839|4.6227|4.6227|4.6227|4.6905|4.7002|4.7293|4.8553|4.8456|4.894|4.8747|5.2332|5.2623|5.1945|5.0782|5.4|5.1557|5.0879|4.991|4.9134|5.0685|4.991|4.9425|4.9134|4.8068|4.8456|4.894|4.8747|4.8843|4.9231|4.9037|4.8359|4.739|4.7002|4.6518|4.6324|4.5839|4.5645|4.5549|4.71||4.5549|4.5549|4.5742|4.75||4.5452|4.6227|4.5645|4.5355|4.6615|4.6711|4.8262|4.8068|4.7971|4.8068|4.7971|4.7487|4.8165|4.7971|4.8553|4.8747|4.8553|4.7971|4.865|5.04|5.06|5|5|5.06|5.05|5.1|5.09|5.09|5.04|5.01|5.05|4.95|4.95|4.9|5.04|5.05|5.06|5.13|5|5.09|4.96|4.99|4.98|4.89|4.89|4.85|4.82|4.95|4.84|4.75|4.9|4.9|4.93|4.99|5|5.05|5|4.95|4.85|4.82|4.83|4.97|4.95|4.98|5.12|5.12|5.22|5.24|5.28|5.26|5.24|5.2|5.5|5.61|5.57
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50|3.15|3.16|3.12|3.08|3.07|3.23|3.3|3.29||||3.35|3.3065|3.2021|3.1238|3.176|3.1586|3.1499|3.1325|3.1412|3.0803|3.0194|3.0194|3.0194|3.0281|3.0281|3.0194|3.0281|3.0019|3.0281|3.0194|3.0106|3.48|3.0106|3.0281|3.0106|2.9932|2.9671|2.9584|2.9584|2.9584|2.9671|2.9671|2.9932|3.0019|3.0106|3.0368|3.0455|3.0716|3.0542|3.0455|3.0542|3.0455|3.0542|3.0716|3.0716|3.0281|3.0629|3.0716|3.089|3.089||3.0716|3.0629|3.0629|3.0977|3.1064|3.1064|3.0455|3.0019|3.0368|3.1064|3.0977|3.0803|3.0629|3.0629|3.0019|3.0629|3.1325|3.176|3.1847|3.2021|3.2369|3.1934|3.0977|2.9932|2.9758|2.9671|2.9323|2.9236||2.9497|2.9149|2.9062|2.9323|2.8801|2.854|2.854|2.8975|2.9236|2.9149|3.39||2.9323|2.9323|2.9323|2.9149|2.9236|2.9323|2.9584|2.9236|2.9062|2.8453|2.7844|2.7496|2.9236|2.941|2.8888|2.6974|2.6278|2.6191|2.5669|2.593|2.6191|2.6365|2.6191|2.6278|2.6365|2.6278|2.6278|2.6713|2.6713|2.6974|2.6974|2.7322|2.6974|2.7061|2.6974|2.6974|2.7235|2.7148|2.7583|2.7496|2.7844|2.7844|2.7844|3.21|2.7931|2.8018|2.8105|2.8105|2.854|2.8714|2.8714|2.8627|2.8627|2.8366|2.8366|2.8279|2.8366|2.8366|2.8714|2.8627|2.8627|2.8279|2.854|2.8453|2.8627|2.8888|2.8105|3.23||2.8279|2.8105|2.8192|3.24||2.8279|2.8105|2.7931|2.7844|2.7931|2.7844|2.7931|2.8105|2.8192|2.8018|2.7496|2.6974|2.6104|2.6104|2.6104|2.6104|2.6104|2.6017|2.6365|2.6626|2.6365|2.6365|2.6539|2.7148|2.6974|2.6539|2.6104|2.6017|2.6365|2.6017|2.6017|2.593|2.593|2.6104|2.6104|2.6017|2.6017|2.6104|2.593|2.593|2.6017|2.6017|2.5756|2.593|3|2.5843|2.593|2.5843|2.6104|2.5843|2.6017|2.593|2.593|2.6104|2.6017|2.6104|2.6104|2.6278|2.6365|2.6452|2.593|2.68|2.767|2.8801|3.38|2.9149|2.9149|2.9845|2.9758|2.9584|2.941|2.9149|2.8714|2.9149|2.7322
11093|1096357|/equities/freightways?cid=1096357|NZX50|8.53|8.5|8.55|8.51|8.45|8.29|8.14|8.25|8.29|8.27|8.36|8.22|8.33|8.35|8.34|8.47|8.61|8.62|8.62|8.72|8.6|8.48|8.47|8.58|8.65|8.55|8.51|8.5|8.46|8.5|8.63|8.6|8.62|8.59|8.45|8.4|8.5|8.4|8.22|8.15|8.14|8.12|8.3|8.27|8.18|8.2|8.3|8.45|8.42|8.53|8.49|8.53|8.69|8.68|8.54|8.45|8.33|8.7|8.72|8.75|8.84||8.98|8.97|9|9.05|9.05|9.15|9.22|9.27|9.22|9.32|9.16|9.15|9.18|9.22|9.2|9.33|9.33|9.36|9.35|9.28|9.25|9.31|9.37|9.26|9.25|9.45|9.41|9.42||9.35|9.35|9.19|9.15|9.15|9.28|9.23|9.21|9.38|9.21|9.32||9.32|9.5|9.53|9.32|9.41|9.22|9.18|9.31|9.2|9.2|9.28|9.21|9.4|9.4|9.42|9.5|9.51|9.51|9.43|9.41|9.47|9.49|9.57|9.58|9.6|9.58|9.58|9.6|9.6|9.6|9.58|9.58|9.4|9.41|9.55|9.38|9.4|9.5|9.53|9.47|9.42|9.47|9.4|9.46|9.35|9.4|9.5|9.51|9.61|9.7|9.67|9.65|9.66|9.61|9.65|9.7|9.73|9.68|9.67|9.72|9.6|9.5|9.5|9.51|9.5|9.55|9.6|9.65||9.66|9.74|9.53|9.53||9.51|9.62|9.5|9.6|9.87|9.7|9.8|9.81|9.75|9.7|9.8|9.85|9.9|9.9|9.93|9.81|9.8|9.74|9.75|9.78|9.85|9.85|9.85|9.89|10.1|10.23|10.2|10|9.98|9.86|9.95|9.9|9.76|9.7|9.99|9.85|9.75|9.96|10.06|10|10.14|9.83|9.6|9.29|9.65|9.46|9.62|9.5|9.5|9.52|9.52|9.47|9.47|9.48|9.53|9.52|9.6|9.59|9.63|9.64|9.7|9.85|9.88|9.75|10.06|10|10.01|10.01|10.26|10.52|10.75|10.73|10.82|10.7|10.61
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50|2.405|2.4|2.45|2.5|2.555|2.54|2.48|2.46|2.52|2.53|2.525|2.505|2.525|2.66|2.675|2.675|2.68|2.67|2.695|2.68|2.68|2.675|2.66|2.7|2.675|2.675|2.665|2.66|2.66|2.645|2.68|2.69|2.73|2.7|2.71|2.69|2.695|2.7|2.715|2.72|2.72|2.705|2.705|2.705|2.705|2.7|2.705|2.72|2.715|2.715|2.71|2.7|2.7|2.74|2.72|2.725|2.735|2.74|2.74|2.735|2.725||2.73|2.73|2.735|2.715|2.72|2.71|2.71|2.7|2.695|2.71|2.69|2.695|2.7|2.725|2.705|2.705|2.72|2.725|2.715|2.715|2.71|2.705|2.71|2.72|2.705|2.705|2.71|2.74||2.7|2.705|2.705|2.705|2.745|2.75|2.705|2.71|2.715|2.715|2.73||2.72|2.725|2.72|2.74|2.74|2.66|2.655|2.65|2.65|2.64|2.65|2.66|2.76|2.76|2.75|2.75|2.75|2.755|2.8|2.815|2.85|2.855|2.855|2.85|2.87|2.86|2.86|2.855|2.82|2.82|2.805|2.81|2.815|2.81|2.82|2.85|2.84|2.85|2.84|2.845|2.84|2.8|2.79|2.83|2.825|2.82|2.82|2.81|2.805|2.805|2.78|2.84|2.805|2.76|2.69|2.65|2.65|2.635|2.64|2.62|2.605|2.605|2.605|2.625|2.62|2.62|2.6|2.63||2.58|2.6|2.59|2.59||2.575|2.58|2.585|2.605|2.63|2.6|2.57|2.58|2.57|2.58|2.6|2.585|2.57|2.52|2.575|2.55|2.56|2.535|2.58|2.57|2.61|2.605|2.605|2.61|2.655|2.705|2.7|2.705|2.705|2.745|2.72|2.705|2.75|2.75|2.775|2.77|2.83|2.79|2.8|2.77|2.765|2.78|2.755|2.71|2.71|2.7|2.7|2.63|2.63|2.63|2.67|2.62|2.615|2.635|2.635|2.705|2.74|2.725|2.7|2.7|2.655|2.69|2.62|2.72|2.85|2.88|2.92|2.975|2.98|2.975|2.98|2.95|2.925|2.955|2.98
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50|2.18|2.16|2.21|2.225|2.22|2.21|2.21|2.23|2.245|2.24|2.25|2.25|2.26|2.235|2.235|2.23|2.23|2.23|2.235|2.23|2.22|2.22|2.24|2.23|2.23|2.23|2.205|2.195|2.19|2.195|2.2|2.21|2.23|2.2|2.205|2.2|2.2|2.2|2.205|2.185|2.185|2.18|2.18|2.175|2.185|2.16|2.16|2.175|2.15|2.15|2.16|2.155|2.15|2.15|2.14|2.15|2.13|2.145|2.165|2.16|2.14||2.14|2.15|2.14|2.17|2.175|2.17|2.175|2.17|2.175|2.19|2.2|2.18|2.165|2.16|2.14|2.125|2.12|2.1|2.125|2.13|2.095|2.08|2.06|2.135|2.15|2.16|2.135|2.14||2.11|2.11|2.14|2.105|2.095|2.09|2.095|2.12|2.1|2.045|2.11||2.12|2.11|2.13|2.1|2.1|2.09|2.06|2.05|1.99|1.98|2.015|2.015|2.005|2.06|2.04|2.02|2|2.025|2.01|2|2.05|2.05|2.095|2.11|2.13|2.09|2.08|2.085|2.09|2.08|2.065|2.055|2.06|2.06|2.1|2.09|2.075|2.07|2.08|2.06|2.07|2.09|2.085|2.125|2.07|2.06|2.045|2.06|2.055|2.055|2.06|2.06|2.06|2.06|2.06|2.04|2.04|2.05|2.035|2.05|2.04|2.035|2.02|2.02|2|2.025|2.02|2.02||2.02|2.01|2|2.02||2.02|2.01|2.025|2.015|2.015|2|1.995|2.005|2|2.02|2.055|2.045|2.015|2.035|2.02|2.01|2.01|1.98|1.99|1.995|1.98|1.965|2.05|2.055|2.065|2.02|2.055|2.055|2.05|2.06|2.055|2.01|2.02|2.05|2.04|2.025|1.99|1.96|2.005|1.97|1.965|1.95|1.945|1.91|1.92|1.9|1.93|1.92|1.965|1.94|1.98|2|2|2.01|2.01|2.04|2.04|2.07|2.01|1.96|1.95|1.94|1.97|2.03|2.09|2.105|2.1|2.11|2.165|2.15|2.195|2.155|2.14|2.165|2.135
11096|43257|/equities/heartland-nz|NZX50|1.6707|1.6609|1.6707|1.6512|1.6609|1.6609|1.6609|1.6707|1.6805|1.7|1.6805|1.6707|1.7098|1.7196|1.7391|1.7293|1.7293|1.7293|1.7196|1.7293|1.7293|1.7489|1.7684|1.7684|1.7586|1.7489|1.7586|1.7489|1.7098|1.7489|1.7586|1.7391|1.8|1.7391|1.7293|1.7196|1.7196|1.7293|1.7098|1.6805|1.6609|1.6316|1.6219|1.6121|1.6121|1.6121|1.6121|1.5926|1.6121|1.6219|1.6121|1.6121|1.6121|1.6219|1.6316|1.6219|1.5828|1.5828|1.5535|1.5535|1.5535||1.5632|1.5437|1.5339|1.5339|1.5339|1.5144|1.5339|1.5242|1.5144|1.5046|1.4753|1.4851|1.4655|1.4753|1.4753|1.4753|1.5144|1.5242|1.5144|1.5046|1.4949|1.5144|1.5242|1.5339|1.5339|1.5437|1.5437|1.5339||1.5242|1.5339|1.5632|1.5535|1.5632|1.5535|1.5437|1.5339|1.5242|1.5046|1.55||1.4949|1.5046|1.5632|1.5242|1.5242|1.5242|1.5046|1.4753|1.4753|1.4753|1.4655|1.5339|1.5242|1.5437|1.5437|1.4949|1.5926|1.5828|1.5926|1.6805|1.6707|1.6609|1.6903|1.7293|1.7391|1.7391|1.7293|1.7196|1.7098|1.6707|1.6414|1.6707|1.6805|1.7|1.7391|1.7293|1.7586|1.7586|1.7586|1.7489|1.7684|1.7684|1.7684|1.81|1.7684|1.7684|1.7684|1.7684|1.7684|1.7586|1.7586|1.7586|1.7586|1.7684|1.7684|1.7782|1.7782|1.7782|1.7782|1.7684|1.7684|1.7586|1.7684|1.7684|1.7586|1.7586|1.7782|1.83||1.7586|1.7684|1.7586|1.8||1.7586|1.7586|1.7586|1.7586|1.7586|1.788|1.7586|1.7586|1.7684|1.7684|1.7782|1.788|1.7782|1.7684|1.7782|1.7684|1.7684|1.788|1.7586|1.7684|1.7684|1.788|1.788|1.7489|1.7196|1.7196|1.7|1.6707|1.7196|1.7196|1.7293|1.6903|1.6707|1.6707|1.6609|1.6609|1.6609|1.6903|1.6805|1.6609|1.6316|1.6316|1.6316|1.6414|1.74|1.6609|1.6609|1.6219|1.6023|1.5926|1.6023|1.5926|1.6023|1.6219|1.6414|1.6707|1.6609|1.6512|1.6316|1.6121|1.6023|1.5926|1.5828|1.6609|1.73|1.6805|1.7391|1.7391|1.7489|1.7586|1.7684|1.7684|1.7684|1.788|1.7684
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50|9.97|9.98|9.95|9.95|9.91|9.825|9.875|9.8|9.81|9.9|9.9|9.86|9.86|9.89|9.87|9.87|9.88|9.86|9.85|9.82|9.805|9.835|9.72|9.72|9.835|9.835|9.89|9.76|9.75|9.79|9.835|9.845|10|9.86|9.82|9.95|10.18|10.05|10.14|10.25|10.18|10.105|9.87|9.845|9.7|9.65|9.605|9.62|9.59|9.6|9.565|9.565|9.625|9.82|9.78|9.785|9.76|9.8|9.605|9.87|9.95||9.845|9.7|9.86|9.905|9.86|9.88|9.715|9.56|9.53|9.43|9.67|9.54|9.535|9.45|9.42|9.32|9.32|9.27|9.25|9.16|9.21|9.35|9.355|9.4|9.46|9.315|9.29|9.24||9.285|9.22|9.215|9.265|9.195|9.215|9.165|9.37|9.2|9.16|9.25||9.14|9.105|9|9|9.15|8.95|8.97|8.72|8.78|8.63|8.61|8.62|8.615|8.645|8.61|8.56|8.55|8.565|8.4|8.46|8.5|8.55|8.65|8.655|8.605|8.57|8.75|8.5|8.455|8.69|8.69|8.62|8.61|8.68|8.75|8.775|8.8|8.85|8.885|8.93|8.875|8.805|8.845|8.96|8.94|8.85|8.805|8.86|8.855|8.86|8.805|8.75|8.73|8.715|8.67|8.67|8.66|8.66|8.6|8.635|8.56|8.6|8.6|8.645|8.6|8.65|8.75|8.75||8.645|8.625|8.55|8.58||8.47|8.455|8.5|8.63|8.66|8.68|8.7|8.78|8.82|8.8|8.89|8.79|8.7|8.71|8.755|8.715|8.65|8.75|8.615|8.65|8.68|8.655|8.61|8.7|8.67|8.64|8.61|8.48|8.395|8.3|8.405|8.3|8.5|8.5|8.55|8.41|8.445|8.61|8.58|8.46|8.24|8.21|8.15|8.04|8.04|8.005|7.99|8.085|7.985|7.9|8.05|8.185|8.14|8.3|8.315|8.31|8.505|8.62|8.615|8.58|8.52|8.7|8.84|9|9.08|9.105|9.1|9.1|9.1|9.105|9.01|9.195|9.1|9.2|9.2
11098|1096367|/equities/investore-property|NZX50|1.32|1.33|1.32|1.32|1.35|1.35|1.32|1.32|1.32|1.33|1.33|1.35|1.41|1.4|1.38|1.38|1.42|1.43|1.4|1.41|1.46|1.47|1.45|1.46|1.47|1.44|1.43|1.43|1.43|1.44|1.42|1.41|1.43|1.43|1.41|1.4|1.41|1.42|1.42|1.42|1.41|1.4|1.38|1.35|1.35|1.36|1.36|1.38|1.37|1.37|1.37|1.35|1.35|1.36|1.36|1.36|1.38|1.37|1.38|1.38|1.37||1.37|1.37|1.37|1.39|1.4|1.41|1.4|1.4|1.4|1.41|1.44|1.43|1.43|1.43|1.43|1.43|1.43|1.42|1.43|1.42|1.41|1.4|1.4|1.4|1.4|1.41|1.4|1.4||1.4|1.42|1.42|1.42|1.43|1.42|1.42|1.41|1.42|1.41|1.42||1.4|1.4|1.41|1.41|1.41|1.39|1.39|1.39|1.39|1.39|1.39|1.42|1.44|1.45|1.43|1.44|1.41|1.41|1.41|1.45|1.44|1.45|1.45|1.45|1.46|1.47|1.47|1.46|1.46|1.48|1.48|1.48|1.51|1.51|1.53|1.53|1.51|1.51|1.52|1.52|1.53|1.53|1.53|1.53|1.52|1.51|1.51|1.51|1.51|1.51|1.51|1.5|1.51|1.5|1.51|1.51|1.51|1.51|1.5|1.49|1.49|1.51|1.5|1.5|1.48|1.47|1.49|1.5||1.5|1.49|1.47|1.51|||1.47|1.46|1.47|1.5|1.48|1.49|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.48|1.49|1.48|1.48|1.5|1.52|1.51|1.51|1.51|1.52|1.52|1.49|1.5|1.47|1.45|1.47|1.47|1.45|1.47|1.45|1.53|1.5|1.52|1.5|1.5|1.51|1.48|1.48|1.45|1.43|1.46|1.46|1.46|1.48|1.47|1.48|1.49|1.49|1.48|1.48|1.49|1.52|1.52|1.51|1.52|1.51|1.49|1.5|1.5|1.55|1.56|1.56|1.54|1.55|1.58|1.6|1.58|1.58|1.57|1.61|1.62
11099|43262|/equities/kathmandu|NZX50|0.82|0.82|0.82|0.83|0.83|0.83|0.81|0.86|0.86|0.86|0.87|0.89|0.89|0.89|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.91|0.9|0.92|0.93|0.94|0.95|0.95|0.94|0.95|0.95|0.95||0.95|0.92|1.03|1.02|1.02|1.02|1.01|1|0.99|0.99|0.99|0.99|0.98|0.99|1.01|1|1.01|1.01|1.03|1.03|1.04|1.04|1.07|1.06|1.06|1.06|1.07|1.08||1.09|1.09|1.08|1.09|1.11|1.1|1.11|1.11|1.11|1.11|1.12|1.09|1.08|1.09|1.08|1.08|1.08|1.08|1.08|1.08|1.08|1.09|1.1|1.11|1.1|1.11|1.1|1.09||1.09|1.1|1.09|1.09|1.1|1.08|1.08|1.07|1.06|1.05|1.07||1.06|1.06|1.07|1.07|1.07|1.06|1.05|1.02|1.01|1.01|1|1|0.98|0.98|1|1.02|1.03|1.03|1.04|1.04|1.06|1.06|1.09|1.09|1.1|1.11|1.11|1.1|1.1|1.08|1.1|1.11|1.11|1.12|1.1|1.09|1.09|1.08|1.05|1.04|1.05|1.04|1.05|1.06|1.05|1.06|1.06|1.06|1.05|1.06|1.06|1.05|1.06|1.07|1.06|1.06|1.05|1.04|1.04|1.04|1.03|1.02|1.01|1.02|1.02|1.02|1.01|1.03||1.03|1.03|1.04|1.04||1.04|1.04|1.05|1.06|1.08|1.05|1.04|1.05|1.05|1.05|1.06|1.05|1.04|1.06|1.07|1.08|1.08|1.04|1.05|1.05|1.09|1.08|1.08|1.08|1.09|1.08|1.08|1.08|1.05|1.05|1.05|1.02|1.02|1.04|1.06|1.06|1.06|1.07|1.05|1.02|1.02|1.04|1.04|1.02|1.02|1.02|1.04|1.03|1.03|1.02|1.02|1.02|1.03|1.03|1.02|1.03|1.03|1.03|1.02|1.02|1.04|1.03|1.02|1.04|1.04|1.03|1.02|1.02|1.02|0.99|0.99|0.99|1|1.01|1.03
11100|43265|/equities/kiwi-income|NZX50|0.89|0.885|0.895|0.89|0.89|0.9|0.905|0.905|0.91|0.91|0.91|0.92|0.92|0.925|0.93|0.93|0.935|0.93|0.93|0.93|0.94|0.945|0.94|0.935|0.94|0.93|0.92|0.92|0.92|0.91|0.91|0.92|0.92|0.92|0.915|0.915|0.91|0.905|0.905|0.9|0.905|0.905|0.89|0.89|0.88|0.875|0.88|0.895|0.895|0.9|0.895|0.9|0.89|0.89|0.89|0.89|0.9|0.895|0.89|0.89|0.89||0.895|0.9|0.91|0.915|0.915|0.915|0.91|0.9|0.9|0.895|0.895|0.89|0.89|0.885|0.895|0.9|0.9|0.895|0.895|0.89|0.89|0.9|0.89|0.905|0.9|0.9|0.885|0.885||0.88|0.88|0.88|0.87|0.89|0.89|0.9|0.905|0.91|0.895|0.895||0.89|0.89|0.905|0.895|0.885|0.875|0.875|0.875|0.845|0.845|0.85|0.85|0.865|0.87|0.865|0.865|0.86|0.885|0.875|0.88|0.895|0.895|0.905|0.915|0.92|0.925|0.925|0.91|0.89|0.93|0.94|0.93|0.935|0.94|0.955|0.95|0.945|0.955|0.955|0.96|0.96|0.96|0.96|0.96|0.955|0.95|0.945|0.935|0.93|0.935|0.95|0.93|0.925|0.92|0.925|0.925|0.92|0.91|0.915|0.925|0.925|0.92|0.91|0.905|0.91|0.9|0.915|0.915||0.91|0.915|0.905|0.92||0.92|0.925|0.925|0.93|0.925|0.925|0.92|0.92|0.92|0.935|0.93|0.915|0.92|0.925|0.915|0.93|0.925|0.91|0.9|0.9|0.89|0.885|0.885|0.9|0.9|0.875|0.87|0.865|0.865|0.88|0.88|0.86|0.86|0.87|0.87|0.875|0.87|0.87|0.865|0.89|0.885|0.86|0.86|0.85|0.85|0.85|0.85|0.84|0.84|0.82|0.86|0.87|0.875|0.885|0.895|0.905|0.895|0.9|0.89|0.88|0.875|0.895|0.885|0.92|0.94|0.945|0.95|0.95|0.95|0.95|0.95|0.97|0.97|0.975|0.985
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50|65.89|65.5|65.58|65.62|65.5|65.5|66.18|65.4|66.8|66.8|66.81|66.8|66.8|66.9|66.8|67|67.8|67.62|67.37|67.6|67.51|67.5|67.41|69.73|71.38|71.3|71|70.45|71.05|72.14|71.85|71.5|71.89|71|71|72.2|71.5|71.19|71.19|71.9|69.9|70|70.64|70.1|70.89|69.99|71.9|71.99|71.75|71.98|71|72|70.5|70.91|69.5|69|68.75|69.02|68.4|68.9|67.55||67.55|68.6|69|68.15|67.95|68|68.41|70.7|70.85|71.01|68.91|68.89|69.05|69.99|69.51|69.5|69.51|70.14|69.77|69.97|70.97|70.9|70.83|72.29|71.34|71.26|71.37|72||71.49|70.6|70.7|70.8|70.7|70.85|70.95|69.8|69.6|68.74|68.85||68.5|69.86|69.83|69.94|69.4|70.35|69.51|67.51|67.7|67.77|67.61|67.7|67.65|68.93|69|66.99|68.02|69.4|69.05|70.31|71.05|71.95|72.3|71.58|71.96|71.65|71.65|72.3|72.47|72.2|72.5|73.07|73.25|73.21|76.2|75.98|75.36|75|74.44|73.9|73.85|76.4|74.67|74.67|71.02|70.1|71.9|71.41|71.5|72.02|72.03|71.6|71.5|70.51|70.02|71.5|70.41|67.88|67.5|68|67.54|66.5|66.4|66|65.95|66.03|65.8|67.77||67.31|67.2|67.27|67.4||67.44|67.8|67.59|67.69|67.57|67.8|67.54|68.11|68|68.5|68.97|69.15|70.49|70.55|70.25|70.38|70.05|70.86|70.32|70.75|71.3|71.51|70.31|69.89|69.75|69.16|69|69|70.05|71.8|72.5|70.37|73.23|73.47|73.4|71.36|72|74|73.01|75.84|75.25|74.01|72.1|68.5|68.5|68|64.86|64.5|64.5|65.6|66.3|66|66|66.5|65.84|67.15|67.04|67.1|66.22|65.6|66.75|67.2|67.5|68.7|69.01|69.58|70|70.51|71|70.94|71.5|73.21|73|74.3|73.51
11102|1152799|/equities/napier-port-holdings-ltd|NZX50|2.23|2.25|2.22|2.28|2.26|2.28|2.29|2.32|2.34|2.34|2.32|2.32|2.34|2.35|2.36|2.38|2.38|2.39|2.38|2.38|2.4|2.4|2.42|2.42|2.4|2.4|2.4|2.43|2.39|2.36|2.36|2.37|2.38|2.36|2.38|2.38|2.38|2.38|2.38|2.42|2.43|2.42|2.48|2.44|2.42|2.42|2.4|2.4|2.4|2.38|2.39|2.44|2.4|2.5|2.49|2.5|2.5|2.5|2.53|2.56|2.51||2.5|2.48|2.5|2.5|2.56|2.52|2.48|2.39|2.38|2.38|2.46|2.41|2.43|2.44|2.47|2.47|2.48|2.5|2.48|2.5|2.47|2.44|2.48|2.48|2.51|2.51|2.53|2.54||2.58|2.6|2.64|2.57|2.54|2.66|2.52|2.5|2.6|2.59|2.59||2.56|2.61|2.64|2.64|2.59|2.51|2.51|2.52|2.52|2.55|2.52|2.54|2.6|2.62|2.63|2.62|2.64|2.72|2.74|2.77|2.79|2.73|2.7|2.71|2.7|2.6|2.61|2.61|2.6|2.6|2.62|2.65|2.65|2.63|2.65|2.75|2.81|2.76|2.96|2.9|2.95|3|2.88|2.92|2.93|2.98|2.89|2.92|2.95|2.93|2.88|2.87|2.87|2.86|2.84|2.88|2.85|2.86|2.82|2.82|2.82|2.85|2.82|2.85|2.85|2.85|2.83|2.83||2.81|2.81|2.8|2.82||2.82|2.83|2.8|2.8|2.84|2.84|2.83|2.79|2.75|2.76|2.76|2.75|2.71|2.74|2.76|2.77|2.76|2.75|2.75|2.75|2.74|2.75|2.73|2.7|2.75|2.78|2.84|2.8|2.77|2.76|2.76|2.71|2.75|2.82|2.88|2.89|2.88|2.83|2.86|2.84|2.85|2.85|2.86|2.85|2.85|2.85|2.85|2.79|2.8|2.84|2.78|2.77|2.81|2.8|2.78|2.81|2.8|2.8|2.78|2.81|2.86|2.86|2.88|2.87|2.87|2.95|2.95|2.95|2.95|2.95|2.91|2.87|2.82|2.87|2.89
11103|1096379|/equities/nzx?cid=1096379|NZX50|1.18|1.19|1.17|1.14|1.15|1.15|1.13|1.18|1.19|1.19|1.19|1.18|1.19|1.18|1.18|1.19|1.18|1.18|1.2|1.2|1.2|1.21|1.19|1.18|1.2|1.18|1.2|1.21|1.2|1.21|1.21|1.2|1.2|1.22|1.22|1.21|1.21|1.18|1.18|1.16|1.16|1.16|1.12|1.12|1.13|1.14|1.12|1.11|1.11|1.11|1.11|1.12|1.12|1.11|1.12|1.12|1.12|1.12|1.12|1.12|1.11||1.12|1.13|1.12|1.12|1.13|1.13|1.14|1.14|1.15|1.16|1.15|1.15|1.15|1.15|1.14|1.15|1.15|1.14|1.12|1.12|1.13|1.13|1.15|1.17|1.17|1.15|1.15|1.14||1.15|1.15|1.15|1.16|1.17|1.16|1.16|1.17|1.18|1.19|1.21||1.18|1.2|1.2|1.2|1.2|1.18|1.18|1.17|1.15|1.16|1.16|1.18|1.17|1.16|1.18|1.18|1.19|1.2|1.22|1.22|1.23|1.21|1.21|1.21|1.2|1.18|1.19|1.18|1.18|1.17|1.2|1.21|1.2|1.22|1.27|1.28|1.28|1.28|1.26|1.27|1.28|1.26|1.26|1.26|1.25|1.24|1.23|1.24|1.25|1.24|1.25|1.24|1.27|1.27|1.3|1.26|1.29|1.28|1.25|1.23|1.21|1.21|1.21|1.21|1.22|1.21|1.21|1.21||1.21|1.21|1.21|1.21||1.21|1.22|1.22|1.22|1.23|1.22|1.21|1.21|1.21|1.21|1.2|1.2|1.21|1.2|1.21|1.21|1.2|1.22|1.22|1.21|1.21|1.21|1.21|1.22|1.21|1.21|1.22|1.18|1.18|1.17|1.17|1.16|1.17|1.17|1.16|1.16|1.17|1.17|1.19|1.17|1.17|1.17|1.16|1.16|1.17|1.17|1.18|1.18|1.18|1.2|1.19|1.17|1.16|1.16|1.17|1.2|1.19|1.18|1.14|1.18|1.19|1.21|1.19|1.2|1.21|1.22|1.22|1.22|1.22|1.21|1.21|1.23|1.2|1.21|1.22
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50|0.75|0.74|0.75|0.76|0.76|0.75|0.75|0.75|0.75|0.75|0.74|0.76|0.78|0.77|0.78|0.78|0.78|0.77|0.76|0.76|0.75|0.75|0.74|0.75|0.75|0.75|0.75|0.74|0.74|0.74|0.75|0.76|0.8|0.77|0.76|0.76|0.76|0.76|0.75|0.74|0.74|0.75|0.76|0.75|0.75|0.74|0.74|0.74|0.74|0.72|0.74|0.73|0.76|0.78|0.78|0.78|0.78|0.78|0.78|0.77|0.77||0.8|0.8|0.78|0.78|0.78|0.77|0.77|0.77|0.77|0.76|0.76|0.76|0.71|0.67|0.67|0.66|0.67|0.68|0.67|0.68|0.68|0.68|0.68|0.68|0.69|0.69|0.67|0.67||0.68|0.68|0.69|0.69|0.7|0.7|0.7|0.71|0.72|0.73|0.73||0.72|0.72|0.72|0.72|0.73|0.73|0.73|0.73|0.71|0.71|0.71|0.71|0.71|0.72|0.72|0.72|0.72|0.73|0.73|0.73|0.73|0.73|0.75|0.75|0.76|0.77|0.76|0.75|0.75|0.76|0.75|0.76|0.77|0.8|0.82|0.84|0.84|0.86|0.83|0.86|0.86|0.87|0.87|0.88|0.88|0.89|0.88|0.88|0.87|0.88|0.84|0.83|0.82|0.81|0.8|0.8|0.8|0.81|0.81|0.8|0.8|0.79|0.77|0.78|0.78|0.76|0.76|0.77||0.76|0.77|0.76|0.76||0.75|0.74|0.72|0.75|0.77|0.78|0.77|0.79|0.77|0.78|0.8|0.83|0.83|0.83|0.84|0.83|0.81|0.8|0.79|0.8|0.78|0.76|0.76|0.8|0.8|0.8|0.78|0.78|0.79|0.8|0.79|0.78|0.78|0.8|0.8|0.79|0.8|0.81|0.83|0.83|0.83|0.82|0.83|0.84|0.85|0.84|0.85|0.86|0.87|0.88|0.88|0.87|0.88|0.89|0.89|0.91|0.9|0.9|0.88|0.89|0.89|0.89|0.9|0.91|0.91|0.92|0.92|0.92|0.92|0.94|0.94|0.94|0.94|0.95|0.95
11105|43287|/equities/pacific-edge|NZX50|0.095|0.097|0.1|0.101|0.097|0.11|0.105|0.13|0.133|0.133|0.135|0.134|0.134|0.134|0.132|0.134|0.132|0.132|0.131|0.133|0.133|0.13|0.117|0.166|0.186|0.18|0.18|0.191|0.196|0.197|0.2|0.195|0.198|0.196|0.198|0.191|0.205|0.188|0.095|0.091|0.089|0.088|0.087|0.086|0.086|0.077|0.074|0.072|0.073|0.085|0.085|0.09|0.094|0.097|0.097|0.098|0.098|0.097|0.101|0.05|0.28||0.435|0.425|0.425|0.45|0.45|0.445|0.45|0.455|0.465|0.445|0.42|0.41|0.41|0.415|0.415|0.42|0.42|0.42|0.425|0.435|0.44|0.445|0.445|0.435|0.445|0.46|0.47|0.465||0.475|0.46|0.455|0.445|0.45|0.45|0.435|0.425|0.42|0.4|0.41||0.405|0.405|0.405|0.405|0.415|0.4|0.405|0.39|0.405|0.41|0.425|0.425|0.41|0.425|0.425|0.425|0.44|0.445|0.45|0.455|0.46|0.465|0.465|0.455|0.455|0.455|0.455|0.45|0.455|0.46|0.465|0.46|0.46|0.465|0.47|0.47|0.475|0.485|0.47|0.47|0.47|0.475|0.48|0.49|0.495|0.5|0.49|0.49|0.475|0.475|0.475|0.475|0.49|0.495|0.49|0.5|0.49|0.5|0.52|0.51|0.5|0.51|0.485|0.49|0.5|0.5|0.495|0.5||0.5|0.5|0.49|0.49||0.495|0.475|0.46|0.47|0.49|0.47|0.47|0.475|0.47|0.455|0.455|0.455|0.45|0.45|0.45|0.435|0.44|0.455|0.46|0.48|0.475|0.47|0.49|0.485|0.485|0.485|0.47|0.48|0.46|0.45|0.435|0.435|0.43|0.425|0.425|0.425|0.42|0.42|0.42|0.42|0.42|0.41|0.415|0.42|0.435|0.44|0.44|0.445|0.46|0.45|0.45|0.45|0.45|0.455|0.46|0.475|0.475|0.47|0.475|0.47|0.47|0.455|0.45|0.45|0.46|0.465|0.475|0.475|0.475|0.48|0.49|0.485|0.48|0.485|0.49
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50|5.93|5.93|5.91|5.95|5.95|5.95|5.95|5.95|5.95|5.93|6|6|6.04|6.05|6.07|6.06|6.08|6.09|6.08|6.15|6.16|6.15|6.16|6.15|6.16|6.15|6.15|6.16|6.16|6.18|6.19|6.19||6.16|6.15|6.16|6.17|6.2|6.2|6.2|6.2|6.2|6.16|6.15|6.17|6.18|6.15|6.2|6.18|6.2|6.22|6.2|6.24|6.24|6.2|6.2|6.13|6.11|6.11|6.2|6.2||6.22|6.27|6.3|6.31|6.34|6.34|6.35|6.37|6.38|6.36|6.37|6.38|6.38|6.38|6.4|6.45|6.45|6.36|6.33|6.31|6.31|6.32|6.3|6.26|6.29|6.31|6.49|6.48||6.3|6.3|6.28|6.31|6.31|6.26|6.26|6.27|6.25|6.25|6.3||6.2|6.19|6.2|6.2|6.19|6.18|6.16|6.1|6.08|6.11|6.07|6.06|6.05|6.12|6.12|6.15|6.13|6.16|6.05|6.11|6.14|6.15|6.18|6.2|6.2|6.15|6.17|6.2|6.23|6.15|6.15|6.15|6.14|6.13|6.15|6.2|6.15|6.22|6.25|6.28|6.28|6.31|6.32|6.32|6.33|6.3|6.27|6.28|6.3|6.29|6.3|6.26|6.24|6.26|6.31|6.3|6.32|6.35|6.37|6.38|6.3|6.24|6.2|6.2|6.2|6.28|6.21|6.22||6.27|6.25|6.25|6.27||6.31|6.33|6.35|6.37|6.31|6.26|6.26|6.21|6.22|6.17|6.12|6.15|6.19|6.2|6.19|6.21|6.27|6.2|6.2|6.2|6.2|6.19|6.2|6.22|6.26|6.15|6.19|6.1|6.1|6.1|6.23|6.15|6.16|6.17|6.28|6.3|6.28|6.28|6.23|6.3|6.22|6.2|6.13|6.1|6.12|6.11|6.17|6.11|6.15|6.1|6.22|6.25|6.25|6.28|6.34|6.35|6.35|6.35|6.35|6.33|6.2|6.38|6.26|6.31|6.4|6.4|6.4|6.55|6.52|6.5|6.55|6.6|6.5|6.6|6.7
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50|1.245|1.24|1.25|1.255|1.265|1.255|1.25|1.25|1.25|1.255|1.255|1.265|1.29|1.29|1.315|1.315|1.31|1.31|1.305|1.3|1.32|1.315|1.315|1.31|1.305|1.3|1.295|1.285|1.275|1.28|1.255|1.255|1.27|1.27|1.26|1.26|1.255|1.25|1.3|1.3|1.285|1.275|1.28|1.27|1.265|1.265|1.265|1.27|1.26|1.26|1.24|1.24|1.235|1.23|1.23|1.23|1.22|1.22|1.21|1.21|1.205||1.21|1.2|1.205|1.21|1.205|1.21|1.205|1.225|1.22|1.22|1.24|1.24|1.235|1.24|1.23|1.225|1.235|1.22|1.21|1.23|1.23|1.235|1.23|1.24|1.23|1.23|1.21|1.23||1.245|1.255|1.26|1.24|1.255|1.25|1.265|1.26|1.25|1.24|1.265||1.25|1.25|1.235|1.24|1.25|1.25|1.225|1.245|1.22|1.22|1.22|1.225|1.2|1.23|1.23|1.22|1.23|1.23|1.23|1.24|1.26|1.24|1.255|1.255|1.28|1.29|1.29|1.28|1.26|1.27|1.24|1.23|1.21|1.24|1.29|1.28|1.27|1.27|1.29|1.245|1.235|1.235|1.23|1.27|1.265|1.265|1.26|1.245|1.25|1.25|1.25|1.255|1.25|1.255|1.26|1.25|1.26|1.23|1.25|1.265|1.265|1.27|1.26|1.255|1.275|1.26|1.26|1.27||1.255|1.27|1.27|1.27||1.27|1.27|1.27|1.315|1.315|1.3|1.3|1.33|1.3|1.305|1.305|1.295|1.285|1.265|1.24|1.235|1.23|1.22|1.2|1.22|1.19|1.19|1.21|1.21|1.23|1.2|1.2|1.2|1.23|1.23|1.22|1.19|1.19|1.2|1.23|1.225|1.2|1.2|1.205|1.2|1.19|1.16|1.165|1.15|1.15|1.16|1.16|1.16|1.165|1.175|1.2|1.2|1.22|1.22|1.215|1.255|1.3|1.24|1.25|1.25|1.215|1.26|1.23|1.27|1.325|1.32|1.34|1.34|1.35|1.37|1.355|1.335|1.32|1.325|1.34
11108|43293|/equities/prop-industrie|NZX50|2.3|2.3|2.33|2.34|2.34|2.3|2.3|2.37|2.38|2.37|2.355|2.37|2.385|2.41|2.41|2.4|2.41|2.41|2.41|2.41|2.42|2.415|2.42|2.415|2.435|2.43|2.39|2.385|2.36|2.34|2.38|2.405|2.43|2.41|2.4|2.39|2.35|2.36|2.36|2.375|2.34|2.36|2.34|2.34|2.34|2.34|2.37|2.375|2.385|2.38|2.375|2.355|2.32|2.315|2.335|2.35|2.34|2.325|2.32|2.32|2.31||2.315|2.32|2.305|2.325|2.32|2.32|2.32|2.32|2.34|2.34|2.35|2.325|2.33|2.325|2.315|2.31|2.3|2.33|2.32|2.32|2.31|2.31|2.305|2.3|2.31|2.3|2.32|2.27||2.27|2.28|2.285|2.29|2.3|2.275|2.27|2.255|2.27|2.255|2.29||2.29|2.28|2.28|2.3|2.315|2.305|2.24|2.24|2.21|2.195|2.22|2.225|2.22|2.24|2.255|2.235|2.235|2.255|2.235|2.26|2.27|2.295|2.315|2.32|2.32|2.3|2.305|2.265|2.24|2.255|2.24|2.23|2.24|2.25|2.28|2.32|2.3|2.305|2.335|2.33|2.3|2.31|2.3|2.3|2.285|2.27|2.26|2.27|2.3|2.27|2.26|2.25|2.26|2.25|2.24|2.24|2.255|2.25|2.255|2.3|2.26|2.265|2.26|2.26|2.265|2.27|2.275|2.3||2.3|2.3|2.29|||2.27|2.29|2.3|2.3|2.31|2.305|2.3|2.32|2.34|2.35|2.34|2.34|2.35|2.35|2.36|2.33|2.33|2.325|2.32|2.345|2.33|2.36|2.4|2.41|2.39|2.345|2.33|2.35|2.35|2.36|2.39|2.4|2.415|2.44|2.455|2.455|2.495|2.45|2.44|2.45|2.44|2.38|2.345|2.32|2.33|2.31|2.32|2.32|2.34|2.315|2.36|2.36|2.4|2.41|2.42|2.44|2.45|2.47|2.42|2.41|2.375|2.4|2.355|2.38|2.525|2.52|2.525|2.52|2.555|2.56|2.57|2.55|2.53|2.55|2.59
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.41|1.41|1.41|1.41|1.41|1.41|1.41|1.41|1.41|1.4|1.4||1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4||1.4|1.39|1.39|1.39|1.39|1.39|1.39|1.39|1.39|1.39|1.39|1.39|1.38|1.38|1.38|1.36|1.21|1.23|1.22|1.24|1.24|1.23|1.15|1.1|1.23|1.28|1.27|1.25|1.27|1.28|1.28|1.24|1.23|1.25|1.3|1.3|1.3|1.3|1.3|1.31|1.3|1.3|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.29|1.28|1.28|1.28|1.28|1.28||1.28|1.28|1.28|1.28||1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.27|1.27|1.27|1.27|1.27|1.27|1.26|1.25|1.25|1.17|1.15|1.15|1.19|1.17|1.16|1.15|1.16|1.13|1.14|1.14|1.14|1.15|1.12|1.15|1.12|1.1|1.09|1.08|1.07|1.07|1.06|1.07|1.08|1.1|1.1|1.09|1.08|1.1|1.1|1.05|1.21|1.23|1.24
11110|1096391|/equities/restaurant-brands-nz|NZX50|4.2854|4.2949|4.3045|4.3045|4.1899|4.1995|4.3522|4.5145|4.5526|4.5813|4.7912|4.963|4.9726|4.963|4.963|4.8103|5.3448|5.927|5.927|6.0893|6.1179|5.9461|5.9461|5.9366|6.0129|6.137|6.0606|6.0606|6.0893|6.0129|5.927|5.927|6.21|5.927|6.0129|6.0129|5.9652|5.8984|5.9175|5.8888|5.8697|5.8697|5.8697|5.8697|5.8697|5.822|5.822|5.8029|5.7743|5.822|5.822|5.822|6.0415|6.0129|6.1084|6.2038|6.2801|6.3088|6.2897|6.4042|6.2801||6.4042|6.4138|6.4233|6.4806|6.5378|6.4424|6.4424|6.4424|6.5188|6.4233|6.2038|6.2038|6.8719|7.0055|6.9673|7.0532|7.101|7.0532|6.8719|6.9387|6.9673|7.0055|7.1964|7.101|7.0819|6.9769|6.891|6.5856||6.5283|6.347|6.1656|6.0606|6.032|6.2515|6.347|6.347|6.2515|6.4424|6.8||6.3565|6.2706|6.2038|5.9652|6.2038|6.1179|6.1274|6.2038|6.1084|6.0129|6.0893|5.9747|5.9175|5.7266|5.5071|5.5357|5.6693|5.717|5.9461|6.0225|5.9175|5.9652|6.0129|5.9461|5.9843|5.9652|5.822|5.6311|5.4784|5.488|5.488|5.5262|5.9175|5.9652|6.0129|6.0129|6.032|6.0988|5.9366|5.9747|6.0606|6.2515|6.1084|6.4|6.0511|6.0129|5.9652|5.9652|6.0511|5.8793|5.822|5.8411|5.8793|5.822|5.7361|5.5357|5.4689|5.3257|5.3257|5.3257|5.3162|5.2971|5.2875|5.2875|5.2971|5.2971|5.4212|5.7||5.4689|5.5262|5.6025|6||5.7266|5.6025|5.593|5.717|5.7266|5.822|5.9461|6.0893|6.1084|6.1274|6.0893|6.2038|6.2038|6.2038|6.2038|6.2992|6.3374|6.2038|6.2515|6.5474|6.2038|6.2038|6.2515|6.5474|6.6047|6.681|6.8242|6.7478|7.08|7|7.05|7.05|7.05|7.01|7.21|7.15|7.19|7.2|7.16|7.02|7.15|7.15|7.28|7.25|7.27|7.26|7.3|7.5|7.32|7.03|7.01|6.8|6.87|7.03|7.02|7.45|7.43|7.41|7.7|7.58|7.5|7.5|7.7|7.85|7.93|7.75|7.76|7.81|8.11|8.05|8.2|8.55|8.48|8.2|8.11
11111|43301|/equities/sanford|NZX50|4.05|4.07|4.13|4.1|4.08|4.07|4.03|4.08|4.04|4.13|4.14|4.13|4.13|4.17|4.14|4.13|4.12|4.12|4.12|4.15|4.16|4.12|4.15|4.08|4.12|4.18|4.13|4.1|4.05|4|4.02|4.02|4.02|4.02|4.07|4.06|4.06|4|4.02|4|4.03|4.03|4.09|4.1|4.05|4.11|4.04|4.02|4.01|4.05|4.14|4.07|4.05|4.05|4.05|4.01|4.1|4.11|4.1|4.1|4.1||4.1|4.1|4.14|4.22|4.22|4.15|4.25|4.22|4.24|4.18|4.09|4.03|4|4|4.05|4.05|4.05|4.05|4.05|4.05|4.05|4|4.05|4.12|4.12|4.05|4.07|4.05||4.05|4.05|4.06|4.08|4.06|4.06|4.06|4.12|4.13|4.02|4.02||4.04|4|4.04|4.05|4.06|4.03|4|4|4.03|4|4|4|4.08|4.04|4|4|4.04|4.03|4.01|4.03|4|3.99|3.97|3.95|3.97|3.94|3.91|4.05|4.04|4.07|4.01|4|4.01|4|4.05|4.08|4.1|4.16|4.2|4.23|4.23|4.23|4.25|4.25|4.24|4.17|4.12|4.15|4.28|4.22|4.16|4.3|4.32|4.3|4.2|4.24|4.2|4.16|4.22|4.15|4.22|4.18|4.13|4.15|4.18|4.2|4.1|4.1||4.1|4.12|4.21|4.21||4.2|4.16|4.2|4.16|4.15|4.19|4.23|4.23|4.25|4.26|4.29|4.37|4.32|4.34|4.4|4.45|4.4|4.3|4.27|4.27|4.26|4.23|4.23|4.2|4.17|4.17|4.2|4.17|4.19|4.18|4.18|4.18|4.16|4.15|4.15|4.15|4.1|4.14|4.07|4.05|4.08|4.12|4.06|4.05|4.06|4.06|4.06|4.08|4.13|4.1|4.14|4.12|4.11|4.12|4.15|4.17|4.18|4.2|4.2|4.18|4.18|4.2|4.16|4.16|4.18|4.15|4.15|4.18|4.16|4.15|4.15|4.15|4.22|4.31|4.37
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50|3.15|3.2|3.2|3.17|3.13|3.18|3.23|3.23|3.25|3.2|3.16|3.16|3.04|3.06|3.11|3.1|3.17|3.18|3.22|3.23|3.25|3.25|3.27|3.25|3.25|3.27|3.28|3.37|3.35|3.35|3.36|3.36|3.42|3.35|3.31|3.28|3.22|3.27|3.22|3.2|3.18|3.15|3.15|3.08|3.09|3.08|3.09|3.08|3.09|3.12|3.08|3.14|3.18|3.14|3.12|3.2|3.23|3.25|3.2|3.22|3.21||3.14|3.14|3.16|3.18|3.24|3.24|3.24|3.24|3.24|3.33|3.25|3.23|3.27|3.3|3.27|3.27|3.27|3.34|3.27|3.25|3.22|3.15|3.1|3.12|3.14|3.15|3.14|3.18||3.24|3.21|3.15|3.1|3.15|3.21|3.25|3.26|3.24|3.25|3.29||3.15|3.04|3.15|3.14|3.17|3.07|2.92|2.75|2.77|2.84|2.83|2.89|3|3.1|3.11|3.26|3.26|3.24|3.23|3.25|3.3|3.3|3.34|3.35|3.35|3.37|3.39|3.43|3.36|3.3|3.12|3.09|3.16|3.12|3.1|3.27|3.38|3.56|3.76|3.8|3.8|3.91|3.94|3.94|3.9|4.1|4.18|4.08|4.07|4.08|4.07|4.05|4.05|4.04|3.98|3.97|3.87|3.95|3.87|3.8|3.85|3.85|3.88|3.96|3.98|4.01|4.08|4.18||4.1|4.05|4.04|4.04||4.04|4|4.12|4.15|4.12|3.96|4|4.05|4.35|4.48|4.55|4.6|4.59|4.6|4.59|4.58|4.46|4.36|4.36|4.38|4.36|4.3|4.38|4.51|4.56|4.51|4.57|4.58|4.6|4.68|4.61|4.58|4.68|4.72|4.75|4.76|4.74|4.79|4.71|4.54|4.58|4.67|4.6|4.44|4.44|4.36|4.39|4.57|4.61|4.4|4.55|4.6|4.61|4.72|4.84|4.83|4.79|4.71|4.7|4.76|4.85|4.84|4.68|4.66|4.97|4.8|4.8|4.8|4.8|4.8|4.8|4.8|4.75|4.87|4.84
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50|3.73|3.7|3.76|3.72|3.68|3.67|3.72|3.78|3.75|3.92|3.92|3.9|3.94|3.92|3.9|3.94|3.88|3.89|3.92|3.95|3.97|3.95|3.94|3.94|4|4|4.01|4|3.97|3.97|4|3.91|3.93|3.85|3.84|3.8|3.93|3.85|3.85|3.8|3.78|3.7|3.65|3.44|3.55|3.45|3.47|3.47|3.55|3.6|3.6|3.55|3.6|3.55|3.52|3.51|3.48|3.34|3.29|3.2|3.08||3.06|2.97|3.05|3.05|2.97|3|2.96|3.04|3.12|3.15|3.11|3.03|2.61|2.24|2.27|2.19|2.2|2.27|2.28|2.23|2.23|2.29|2.2|2.15|2.1|2.02|2|2.02||2.03|2.05|2.05|2.05|2.05|2.05|2.05|2.08|2.07|2.15|||2.15|2.25|2.29|2.3|2.3|2.2|2.15|2.25|2.3|2.3|2.18|2.18|2.26|2.3|2.4|2.34|2.39|2.29|2.19|2.25|2.3|2.3|2.33|2.36|2.35|2.32|2.37|2.26|2.26|2.35|2.21|2.25|2.38|2.48|2.7|2.69|2.67|2.79|2.71|2.69|2.63|2.68|2.65|2.76|2.67|2.62|2.52|2.54|2.6|2.5|2.45|2.4|2.3|2.2|2.06|2.1|2.15|2.18|2.2|2.17|2.18|2.27|2.29|2.29|2.21|2.25|2.25|2.25||2.25|2.27|2.38|||2.3|2.36|2.32|2.3|2.34|2.41|2.5|2.5|2.47|2.48|2.53|2.5|2.5|2.53|2.54|2.47|2.45|2.39|2.4|2.45|2.48|2.46|2.45|2.5|2.55|2.55|2.55|2.55|2.56|2.58|2.63|2.51|2.6|2.64|2.66|2.72|2.8|2.86|2.93|2.85|2.84|2.91|3.05|2.98|2.98|2.85|2.95|2.93|2.93|2.93|2.98|2.98|2.96|2.99|3.03|3.05|3.18|3.18|3.15|3.1|3|3.09|3.08|3.11|3.4|3.4|3.43|3.45|3.55|3.6|3.74|3.74|3.55|3.7|3.65
11114|1096396|/equities/skellerup?cid=1096396|NZX50|4.15|4.15|4.1|4.23|4.23|4.23|4.14|4.45|4.21|4.06|4.03|4.05|4.11|4.26|4.27|4.36|4.43|4.42|4.35|4.4|4.41|4.46|4.44|4.42|4.42|4.42|4.59|4.66|4.66|4.65|4.66|4.68|4.73|4.64|4.6|4.6|4.59|4.56|4.5|4.41|4.43|4.45|4.4|4.33|4.5|4.53|4.58|4.66|4.66|4.74|4.66|4.75|4.7|4.62|4.41|4.4|4.41|4.6|4.64|4.63|4.7||4.63|4.52|4.6|4.6|4.64|4.66|4.67|4.72|4.71|4.7|4.7|4.76|4.73|4.77|4.67|4.74|4.75|4.81|4.79|4.76|4.75|4.85|4.85|4.92|4.88|4.88|4.8|4.76||4.8|4.85|4.85|4.86|4.86|4.91|4.91|4.86|4.88|4.91|5.08||4.95|5|4.95|4.91|4.98|4.96|4.78|4.73|4.86|4.9|4.95|4.96|4.83|4.8|4.84|4.88|4.85|4.92|4.98|5|5.1|5.2|5.12|5.03|5.02|5.08|5.15|5.05|5.12|5.08|4.87|4.83|4.9|5.02|5.19|5.21|5.36|5.38|5.41|5.36|5.35|5.38|5.43|5.44|5.35|5.43|5.31|5.33|5.56|5.56|5.53|5.52|5.53|5.45|5.4|5.39|5.32|5.3|5.3|5.3|5.3|5.31|5.3|5.19|5.2|5.3|5.3|5.34||5.35|5.36|5.36|5.36||5.36|5.36|5.33|5.31|5.35|5.2|5.2|5.2|5.22|5.21|5.3|5.42|5.51|5.55|5.5|5.64|5.53|5.46|5.45|5.6|5.6|5.7|5.71|5.7|5.64|5.56|5.45|5.33|5.4|5.5|5.55|5.43|5.45|5.53|5.5|5.51|5.48|5.34|5.27|5.16|5.19|5.23|5.15|5.1|5.1|5.03|4.98|4.92|4.98|5|4.97|4.94|5.05|5.16|5.21|5.24|5.18|5.2|5.18|5.15|5.08|5.36|5.48|5.46|5.46|5.45|5.48|5.59|5.6|5.6|5.73|5.67|5.5|5.63|5.55
11115|43309|/equities/sky-network-television?cid=43309|NZX50|2.41|2.46|2.47|2.47|2.43|2.43|2.47|2.48|2.49|2.48|2.49|2.45|2.44|2.46|2.46|2.45|2.45|2.44|2.44|2.45|2.45|2.45|2.42|2.42|2.44|2.46|2.46|2.42|2.42|2.4|2.36|2.35||2.36|2.35|2.39|2.32|2.33|2.36|2.37|2.38|2.39|2.34|2.33|2.34|2.39|2.39|2.4|2.41|2.47|2.47|2.48|2.48|2.48|2.53|2.53|2.52|2.53|2.5|2.51|2.52||2.53|2.52|2.51|2.51|2.52|2.52|2.51|2.55|2.51|2.48|2.48|2.5|2.5|2.5|2.56|2.6|2.63|2.63|2.64|2.66|2.65|2.65|2.62|2.63|2.6|2.62|2.61|2.59||2.61|2.6|2.62|2.58|2.61|2.6|2.64|2.62|2.62|2.58|2.59||2.55|2.53|2.52|2.46|2.45|2.52|2.55|2.47|2.46|2.41|2.39|2.39|2.38|2.41|2.43|2.42|2.43|2.43|2.4|2.48|2.5|2.59|2.54|2.51|2.52|2.51|2.5|2.45|2.49|2.49|2.44|2.5|2.56|2.55|2.56|2.56|2.56|2.56|2.56|2.56|2.56|2.54|2.51|2.51|2.48|2.43|2.4|2.38|2.37|2.36|2.36|2.35|2.36|2.35|2.35|2.31|2.27|2.27|2.27|2.26|2.29|2.29|2.32|2.35|2.36|2.33|2.3|2.31||2.3|2.28|2.26|2.26||2.25|2.24|2.24|2.24|2.23|2.23|2.24|2.23|2.23|2.23|2.24|2.25|2.25|2.27|2.29|2.29|2.28|2.29|2.27|2.3|2.27|2.22|2.26|2.27|||2.2383|2.2185|2.2185|2.2185|2.2284|2.2086|2.2086|2.2086|2.2482|2.2284|2.2284|2.1987|2.169|2.1492|2.1591|2.1393|2.1591|2.1393|2.16|2.1393|2.1492|2.1393|2.1492|2.1194|2.1393|2.1293|2.1393|2.1194|2.0897|2.1789|2.1591|2.1293|2.0897|2.0798|2.0303|2.0897|2.1293|2.2086|2.29|2.1987|2.1789|2.1789|2.1888|2.2383|2.268|2.2779|2.2779|2.3076|2.3274
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50|2.26|2.26|2.26|2.24|2.22|2.18|2.22|2.26|2.31|2.3|2.27|2.24|2.25|2.26|2.29|2.29|2.28|2.26|2.21|2.21|2.22|2.22|2.21|2.21|2.24|2.24|2.25|2.25|2.27|2.28|2.3|2.33|2.36|2.32|2.31|2.28|2.28|2.28|2.29|2.28|2.29|2.26|2.23|2.21|2.21|2.19|2.18|2.21|2.2|2.21|2.23|2.23|2.23|2.22|2.2|2.21|2.2|2.23|2.23|2.24|2.23||2.22|2.21|2.2|2.28|2.27|2.26|2.25|2.27|2.31|2.29|2.29|2.28|2.26|2.27|2.23|2.2|2.26|2.25|2.22|2.25|2.24|2.24|2.3|2.31|2.35|2.37|2.38|2.35||2.36|2.36|2.41|2.4|2.42|2.41|2.41|2.41|2.4|2.4|2.44||2.42|2.41|2.36|2.35|2.39|2.42|2.36|2.37|2.32|2.3|2.3|2.31|2.33|2.31|2.33|2.29|2.3|2.24|2.31|2.42|2.41|2.44|2.43|2.43|2.42|2.45|2.52|2.56|2.51|2.52|2.54|2.52|2.51|2.52|2.56|2.56|2.5|2.4|2.51|2.52|2.52|2.51|2.53|2.57|2.55|2.52|2.5|2.5|2.5|2.51|2.5|2.51|2.52|2.52|2.52|2.52|2.53|2.52|2.58|2.57|2.6|2.55|2.48|2.48|2.44|2.41|2.37|2.37||2.37|2.38|2.38|2.4||2.4|2.4|2.35|2.43|2.5|2.55|2.58|2.59|2.58|2.59|2.63|2.63|2.6|2.72|2.75|2.76|2.78|2.76|2.78|2.76|2.75|2.76|2.78|2.8|2.8|2.81|2.81|2.83|2.82|2.81|2.8|2.76|2.76|2.75|2.77|2.74|2.79|2.85|2.83|2.78|2.7|2.66|2.7|2.65|2.65|2.63|2.63|2.69|2.63|2.63|2.63|2.62|2.63|2.71|2.71|2.75|2.74|2.76|2.7|2.7|2.66|2.7|2.67|2.72|2.81|2.84|2.84|2.84|2.83|2.83|2.84|2.85|2.81|2.86|2.82
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50|5|5.01|5.01|5.025|5.02|5.005|4.99|5.045|5.01|5.125|5.13|5.15|5.135|5.13|5.13|5.15|5.15|5.15|5.15|5.135|5.115|5.105|5.11|5.065|5.05|5.045|5.075|5.05|5.04|5.03|5.005|5.005|5.04|4.98|4.965|4.965|5.005|4.99|5.03|5.05|5.045|5.05|5.03|5.06|5.075|5.055|5.065|5.085|5.06|5.105|5.11|5.1|5.11|5.105|5.1|5.105|5.08|5.075|5.11|5.155|5.175||5.17|5.165|5.16|5.235|5.24|5.22|5.215|5.19|5.205|5.21|5.21|5.21|5.205|5.21|5.215|5.21|5.205|5.18|5.19|5.165|5.155|5.125|5.13|5.175|5.165|5.145|5.13|5.11||5.09|5.09|5.1|5.09|5.08|5.05|5.05|5.08|5.07|5.05|5.07||5.04|5|5.005|5.015|4.965|4.95|4.93|4.92|4.885|4.845|4.83|4.835|4.84|4.825|4.84|4.77|4.92|4.87|4.87|4.935|4.95|4.91|5.01|5.02|4.98|4.98|4.955|5|5.02|5.03|5.03|4.88|5.235|5.23|5.25|5.245|5.245|5.255|5.23|5.25|5.23|5.285|5.235|5.24|5.24|5.295|5.205|5.205|5.215|5.2|5.2|5.165|5.185|5.17|5.21|5.205|5.255|5.27|5.255|5.27|5.185|5.21|5.285|5.29|5.35|5.34|5.34|5.36||5.4|5.385|5.36|5.38||5.36|5.305|5.24|5.25|5.25|5.215|5.215|5.225|5.235|5.24|5.235|5.21|5.19|5.15|5.165|5.165|5.15|5.14|5.17|5.19|5.18|5.18|5.18|5.17|5.12|5.09|5.085|5.07|5.04|5.105|5.13|5.12|5.09|5.08|5.06|5.03|5.03|5.07|5.115|5.1|5.095|5.075|5.07|5.01|5.01|5.005|5.055|5.135|5.08|5.075|5.055|5.04|5.04|5.03|5.025|5.03|5.01|5.06|5.01|4.95|5|5.015|4.95|5.035|5.04|5.09|5.16|5.085|5.06|5.03|5.1|5.1|5.3|5.41|5.41
11118|43246|/equities/dnz-property|NZX50|1.44|1.43|1.43|1.43|1.43|1.43|1.43|1.43|1.43|1.42|1.41|1.42|1.44|1.44|1.43|1.44|1.46|1.48|1.48|1.48|1.5|1.5|1.5|1.49|1.48|1.49|1.43|1.44|1.44|1.41|1.4|1.4||1.42|1.43|1.44|1.41|1.41|1.42|1.39|1.39|1.39|1.37|1.36|1.37|1.34|1.33|1.34|1.35|1.35|1.35|1.35|1.33|1.33|1.32|1.32|1.32|1.32|1.29|1.3|1.29||1.28|1.35|1.33|1.35|1.37|1.33|1.31|1.3|1.3|1.29|1.28|1.28|1.29|1.29|1.29|1.29|1.28|1.28|1.27|1.29|1.3|1.29|1.28|1.28|1.28|1.28|1.28|1.28||1.28|1.29|1.29|1.29|1.29|1.29|1.3|1.31|1.31|1.27|1.3||1.28|1.28|1.27|1.31|1.29|1.32|1.31|1.31|1.27|1.26|1.29|1.3|1.34|1.33|1.31|1.31|1.34|1.34|1.33|1.36|1.36|1.34|1.35|1.35|1.36|1.37|1.42|1.36|1.34|1.35|1.38|1.39|1.4|1.4|1.41|1.41|1.4|1.41|1.46|1.48|1.49|1.47|1.48|1.49|1.46|1.43|1.42|1.39|1.39|1.39|1.4|1.41|1.4|1.4|1.41|1.4|1.4|1.42|1.41|1.4|1.38|1.38|1.43|1.43|1.4|1.4|1.4|1.41||1.4|1.42|1.4|1.4||1.4|1.41|1.42|1.41|1.44|1.38|1.4|1.42|1.42|1.42|1.42|1.43|1.43|1.44|1.42|1.44|1.42|1.45|1.48|1.5|1.53|1.51|1.6|1.59|1.57|1.58|1.57|1.57|1.56|1.55|1.54|1.54|1.52|1.58|1.58|1.58|1.6|1.6|1.61|1.59|1.58|1.57|1.52|1.49|1.5|1.48|1.48|1.48|1.49|1.52|1.56|1.56|1.56|1.6|1.6|1.63|1.65|1.61|1.6|1.6|1.55|1.58|1.62|1.64|1.74|1.73|1.77|1.75|1.76|1.8|1.77|1.76|1.73|1.76|1.77
11119|1096403|/equities/summerset?cid=1096403|NZX50|9.76|9.81|9.71|9.84|9.8|9.84|9.75|9.8|9.85|9.8|9.9|9.82|9.84|9.79|10.01|10.13|10.1|9.98|9.98|10.08|10.19|10.15|10.14|10.16|10.05|10.1|10.17|10.21|10.3|10.3|10.27|10.47|10.5|10.35|10.3|10.14|10.01|9.9|9.79|9.62|9.55|9.52|9.59|9.44|9.38|9.3|9.41|9.35|9.35|9.3|9.18|9.06|9.08|9.09|8.97|8.92|8.9|8.97|8.92|8.92|8.99||8.9|8.92|8.92|8.82|8.86|8.91|8.98|8.66|8.66|8.8|8.66|8.48|8.25|8.17|8.15|8.15|8.13|8.14|8.13|8.11|8.08|8.11|8.11|8.18|8.15|8.13|8.1|8.12||8.15|8.16|8.18|8.07|8.04|8.26|8.38|8.4|8.5|8.52|8.7||8.69|8.65|8.65|8.7|8.8|8.78|8.7|8.63|8.56|8.5|8.55|8.55|8.69|8.74|8.59|8.46|8.34|8.6|8.56|8.66|8.85|8.79|8.93|9.01|9.01|9.22|9.2|9.17|9.08|9.45|9.3|9.06|9.15|9.23|9.4|9.25|9.18|9.5|9.7|9.88|9.82|9.75|9.74|9.75|9.73|9.76|9.77|9.77|9.77|9.89|9.88|9.88|9.74|9.56|9.41|9.36|9.25|9.11|9.04|9.03|9.1|9.11|9.11|9.26|9.15|9.15|8.81|8.85||8.8|8.92|8.92|9.05||9.06|9.09|9.05|9|9.09|9.07|9.12|9.2|9.19|9.19|9.4|9.5|9.57|9.59|9.44|9.52|9.35|9.35|9.3|9.12|8.75|8.69|8.91|9.3|9.65|9.54|9.43|9.52|9.5|9.53|9.71|9.6|9.64|9.93|9.93|9.79|9.71|9.63|9.63|9.55|9.68|9.59|9.5|9.32|9.58|9.51|9.55|9.51|9.7|9.79|9.8|9.77|9.76|10.08|10.01|10.25|10.21|10.3|10.3|10.22|10.21|10.35|10.21|10.52|10.77|10.6|10.6|10.71|10.85|10.85|10.77|10.82|10.7|10.81|10.97
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50|1.38|1.38|1.4|1.41|1.42|1.42|1.42|1.45|1.43|1.52|1.56|1.56|1.55|1.56|1.56|1.57|1.58|1.59|1.59|1.6|1.59|1.59|1.58|1.59|1.61|1.6|1.6|1.59|1.6|1.62|1.63|1.64|1.64|1.62|1.61|1.61|1.61|1.62|1.63|1.65|1.68|1.65|1.64|1.62|1.62|1.65|1.62|1.62|1.66|1.67|1.67|1.66|1.7|1.68|1.68|1.68|1.75|1.74|1.72|1.76|1.73||1.56|1.55|1.55|1.56|1.56|1.53|1.52|1.52|1.53|1.51|1.41|1.44|1.42|1.4|1.38|1.41|1.42|1.43|1.42|1.4|1.42|1.46|1.53|1.55|1.56|1.57|1.52|1.56||||2.14|2.15|2.16|2.17|2.15|2.12|2.15|2.14|2.14||2.09|2.13|2.18|2.13|2.12|2.06|2.05|2.17|2.25|2.38|2.38|2.42|2.52|2.71|2.83|3.09|3.11|3.11|3.16|3.2|3.29|3.22|3.22|3.24|3.21|3.28|3.3|3.3|3.31|3.33|3.32|3.32|3.4|3.43|3.41|3.41|3.46|3.46|3.4|3.47|3.45|3.46|3.47|3.5|3.4|3.45|3.45|3.49|3.43|3.46|3.45|3.43|3.44|3.43|3.48|3.49|3.43|3.44|3.55|3.47|3.46|3.5|3.53|3.62|3.56|3.54|3.5|3.51||3.51|3.51|3.4|3.4||3.45|3.41|3.49|3.49|3.45|3.5|3.62|3.65|3.64|3.53|3.52|3.51|3.45|3.3|3.15|3.11|3.07|2.91|2.9|2.81|2.85|2.76|2.76|2.83|2.88|2.88|2.88|2.95|2.9|2.9|3.02|3.11|3.1|3.13|3.12|3.1|3.1|3.08|3.07|3.12|3.09|3.12|3.1|3.1|3.1|3.05|3.02|3.07|3.12|3.14|3.2|3.21|3.21|3.22|3.22|3.38|3.49|3.41|3.5|3.41|3.5|3.53|3.38|3.31|3.54|3.51|3.5|3.52|3.5|3.54|3.44|3.47|3.47|3.51|3.48
11121|1096407|/equities/tourism|NZX50|3.62|3.44|3.42|3.44|3.44|3.45|3.46|3.44|3.45|3.41|3.37|3.35|3.33|3.35|3.39|3.43|3.43|3.43|3.38|3.38|3.46|3.44|3.45|3.5|3.51|3.53|3.47|3.46|3.47|3.46|3.42|3.46|3.59|3.5|3.53|3.5|3.52|3.46|3.58|3.75|3.74|3.82|3.79|3.8|3.71|3.67|3.7|3.65|3.75|3.79|3.79|3.78|3.84|3.82|3.82|3.75|3.72|3.72|3.59|3.43|3.43||3.62|3.72|3.8|3.79|3.82|3.82|3.86|3.83|3.81|3.8|3.83|3.79|3.81|3.74|3.81|3.81|3.83|3.8|3.8|4.24|4.21|4.25|4.28|4.23|4.18|4.17|4.17|4.16||4.25|4.26|4.26|4.23|4.17|4.14|4.13|4.08|4.05|3.99|4||3.97|3.92|3.94|3.92|3.96|3.9|3.87|3.88|3.81|3.86|3.85|3.9|3.88|3.93|4.03|4.02|3.92|3.88|3.83|3.96|4.01|4.01|4.04|4|3.99|3.92|4.02|3.92|3.9|3.84|3.7|3.7|3.78|3.9|4.06|3.98|4.06|3.88|3.9|3.86|3.75|3.84|3.79|3.83|3.84|3.89|3.9|3.9|3.91|3.87|3.77|3.7|3.7|3.7|3.62|3.65|3.7|3.62|3.62|3.62|3.63|3.61|3.57|3.56|3.5|3.51|3.4|3.47||3.46|3.45|3.48|3.5||3.44|3.46|3.55|3.61|3.56|3.54|3.46|3.52|3.48|3.38|3.38|3.42|3.54|3.63|3.65|3.67|3.6|3.55|3.5|3.54|3.57|3.55|3.5|3.48|3.35|3.45|3.43|3.5|3.59|3.58|3.56|3.5|3.54|3.51|3.6|3.56|3.51|3.51|3.57|3.51|3.49|3.43|3.27|3.19|3.19|3.16|3.14|3.1|3|3.03|3|2.9|2.85|2.71|2.72|2.74|2.72|2.71|2.72|2.72|2.74|2.74||2.68|2.7|2.66|2.65|2.67|2.7|2.67|2.66|2.69|2.65|2.64|2.62
11122|1096410|/equities/trustpower-nz|NZX50|4.43|4.43|4.46|4.53|4.51|4.58|4.59|4.61|4.68|4.69|4.7|4.71|4.74|4.74|4.75|4.75|4.76|4.79|4.75|4.74|4.8|4.75|4.74|4.72|4.72|4.73|4.72|4.72|4.71|4.72|4.74|4.79|4.95|4.85|4.92|4.92|4.95|4.93|4.99|4.97|4.9|4.96|4.85|4.83|4.77|4.71|4.71|4.73|4.7|4.7|4.67|4.65|4.67|4.6|4.6|4.62|4.63|4.66|4.63|4.75|4.75||4.76|4.8|4.75|4.8|4.75|4.75|4.71|4.73|4.73|4.78|4.8|4.82|4.85|4.9|4.98|4.98|4.94|4.9|4.9|4.9|4.96|4.95|4.92|4.91|4.9|4.92|4.9|4.88||4.85|4.79|4.8|4.87|4.9|4.89|4.88|4.88|4.88|4.89|4.89||4.85|4.85|4.89|4.9|4.94|4.94|4.92|4.86|4.85|4.8|4.8|4.81|4.81|4.84|4.9|4.99|4.95|4.95|4.89|4.89|4.9|4.88|4.89|4.9|4.9|4.9|4.93|4.92|4.94|4.94|4.94|4.98|4.99|5.01|5.03|5.15|5.18|5.25|5.42|5.51|5.58|5.59|5.55|5.57|5.49|5.45|5.39|5.39|5.36|5.25|5.19|5.2|5.16|5.18|5.16|5.15|5.11|5.1|5.05|5.05|4.99|5|4.98|5|4.99|4.96|4.96|5||4.97|4.97|4.86|4.9||4.89|4.9|4.95|4.98|5|4.98|4.99|5.05|5|5.02|5.02|5.03|5.07|5.05|5.21|5.2|5.2|5.17|5.15|5.05|5.09|5.15|5.2|5.15|5.03|5.04|5|5.03|5.01|5|5.05|5.1|5.15|5.64|5.63|5.61|5.58|5.53|5.3|5.25|5.2|5.1|5|5|5.1|5.08|5.13|5.22|5.28|5.31|5.45|5.36|5.44|5.48|5.45|5.48|5.5|5.57|5.56|5.63|5.72|5.72|5.61|5.8|5.85|5.87|5.86|5.85|5.87|5.88|5.88|5.89|5.89|5.92|5.95
11123|1096413|/equities/vector?cid=1096413|NZX50|3.9274|3.9274|3.9372|3.9372|3.9372|3.9372|3.9372|3.9372|3.9372|3.9372|3.947|3.947|3.9568|3.9568|3.9568|3.9568|3.9568|3.947|3.947|3.9568|3.9568|3.9568|3.947|3.947|3.9372|3.9372|3.9274|3.8979|3.8979|3.9274|3.9176|3.9077|4.04|3.9274|3.9274|3.9372|3.9667|3.9667|3.9568|3.9568|3.947|3.9176|3.9176|3.9077|3.9077|3.9077|3.9077|3.9077|3.9077|3.9077|3.9176|3.9077|3.9077|3.9077|3.8979|3.8979|3.9077|3.9077|3.9077|3.8979|3.9077||3.9077|3.9077|3.9077|3.9077|3.9077|3.9077|3.8881|3.9077|3.9077|3.9077|3.9176|3.9176|3.9077|3.8979|3.8979|3.9077|3.8979|3.9077|3.9077|3.9077|3.9077|3.9077|3.9077|3.9077|3.9077|3.8979|3.8979|3.8881||3.9077|3.9077|3.9077|3.8881|3.8783|3.9961|3.9765|3.9372|3.8783|3.9765|4.07||3.9568|3.9176|3.9176|3.8587|3.9077|3.839|3.8292|3.7801|3.7801|3.8096|3.8292|3.8096|3.8096|3.7997|3.839|3.8488|3.8881|3.8783|3.8587|3.8194|3.8685|3.8488|3.8488|3.8587|3.8292|3.8685|3.9077|3.8979|3.8685|3.8783|3.8587|3.8783|3.8881|3.8783|4.0747|4.1336|4.1925|4.2121|4.1827|4.1827|4.1434|4.163|4.163|4.34|4.1925|4.1827|4.1728|4.1728|4.1728|4.2907|4.3005|4.2907|4.2416|4.2318|4.2612|4.3005|4.3496|4.3103|4.2612|4.2318|4.2121|4.0747|4.0943|4.1238|4.0943|4.0648|4.0256|4.13||4.055|4.0059|3.9863|4.22||4.0648|4.0747|4.163|4.055|4.1336|4.0648|4.055|4.0452|3.9863|3.9863|3.9863|3.9945|3.9945|3.9945|4.024|4.0339|4.0339|4.024|4.0043|3.9945|4.0438|4.0438|4.0931|4.1424|4.0832|4.0832|4.0734|4.1325|4.1227|4.0931|4.1325|4.0734|4.1621|4.1325|4.1523|4.1621|4.0931|4.0635|4.0142|4.0043|4.0043|3.9649|3.9846|3.9747|4.07|3.8958|3.9057|3.8958|3.8761|3.9747|4.0734|4.0635|4.0931|4.0832|4.0931|4.2114|4.1917|4.1424|4.0931|4.024|3.9747|4.0931|4.0734|4.0438|4.24|4.172|4.1621|4.2509|4.2509|4.2509|4.2607|4.2509|4.172|4.2509|4.3101
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50|1.53|1.51|1.64|1.83|1.84|1.77|1.77|1.84|1.84|1.83|1.85|1.83|1.83|1.78|1.78|1.78|1.8|1.8|1.79|1.79|1.8|1.77|1.77|1.77|1.83|1.8|1.82|1.86|1.87|1.82|1.8|1.78||1.78|1.8|1.75|1.71|1.75|1.72|1.68|1.68|1.68|1.62|1.61|1.68|1.65|1.66|1.69|1.67|1.67|1.64|1.7|1.6|1.54|1.55|1.47|1.45|1.45|1.42|1.39|1.35||1.35|1.33|1.33|1.36|1.4|1.39|1.36|1.39|1.4|1.39|1.35|1.32|1.32|1.27|1.28|1.29|1.27|1.28|1.27|1.29|1.29|1.25|1.25|1.24|1.23|1.2|1.2|1.27||1.28|1.29|1.3|1.3|1.3|1.32|1.32|1.3|1.31|1.28|1.28||1.28|1.29|1.3|1.33|1.36|1.32|1.31|1.27|1.27|1.31|1.34|1.37|1.34|1.36|1.37|1.37|1.29|1.31|1.32|1.36|1.35|1.4|1.41|1.4|1.36|1.36|1.43|1.36|1.33|1.32|1.3|1.29|1.32|1.33|1.45|1.45|1.45|1.46|1.46|1.45|1.46|1.45|1.45||1.45|1.45|1.45|1.45|1.45|1.45|1.46|1.47|1.45|1.45|1.45|1.45|1.46|1.49|1.47|1.48|1.46|1.47|1.51|1.51|1.52|1.5|1.5|1.53||1.5|1.47|1.43|1.44||1.45|1.43|1.43|1.45|1.45|1.45|1.46|1.51|1.5|1.5|1.48|1.49|1.48|1.49|1.48|1.5|1.53|1.48|1.48|1.48|1.5|1.5|1.49|1.49|1.5|1.51|1.52|1.52|1.49|1.5|1.49|1.46|1.47|1.48|1.5|1.53|1.53|1.49|1.5|1.5|1.48|1.47|1.54|1.56|1.57|1.54|1.57|1.56|1.56|1.58|1.54|1.54|1.55|1.56|1.55|1.6|1.58|1.53|1.53|1.53|1.54|1.55|1.54|1.58|1.59|1.6|1.59|1.55|1.54|1.55|1.56|1.58|1.55|1.6|1.6
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50|2.22|2.225|2.22|2.25|2.22|2.21|2.25|2.28|2.275|2.27|2.31|2.32|2.31|2.32|2.315|2.32|2.32|2.315|2.32|2.33|2.345|2.36|2.36|2.35|2.36|2.36|2.36|2.34|2.31|2.33|2.32|2.33|2.39|2.35|2.35|2.35|2.34|2.345|2.35|2.315|2.315|2.32|2.315|2.325|2.32|2.32|2.32|2.32|2.32|2.315|2.31|2.31|2.315|2.295|2.275|2.27|2.285|2.3|2.285|2.28|2.265||2.275|2.29|2.29|2.305|2.33|2.31|2.295|2.29|2.29|2.295|2.29|2.285|2.27|2.3|2.28|2.29|2.305|2.3|2.295|2.305|2.28|2.28|2.275|2.32|2.3|2.3|2.27|2.27||2.27|2.27|2.29|2.285|2.28|2.27|2.31|2.285|2.29|2.31|2.32||2.31|2.31|2.3|2.275|2.3|2.305|2.25|2.23|2.14|2.15|2.15|2.19|2.225|2.225|2.2|2.24|2.265|2.27|2.26|2.3|2.34|2.315|2.35|2.35|2.35|2.35|2.4|2.33|2.345|2.315|2.31|2.3|2.4|2.43|2.435|2.45|2.43|2.44|2.425|2.425|2.42|2.43|2.44|2.44|2.42|2.365|2.35|2.365|2.33|2.37|2.375|2.36|2.36|2.39|2.375|2.375|2.37|2.33|2.29|2.255|2.255|2.26|2.26|2.25|2.24|2.255|2.25|2.25||2.25|2.26|2.25|2.29||2.32|2.33|2.35|2.35|2.33|2.26|2.28|2.295|2.26|2.305|2.305|2.305|2.32|2.335|2.34|2.33|2.275|2.28|2.29|2.32|2.31|2.29|2.28|2.3|2.325|2.3|2.32|2.3|2.32|2.3|2.305|2.3|2.35|2.375|2.37|2.39|2.42|2.39|2.37|2.33|2.335|2.345|2.295|2.28|2.28|2.305|2.345|2.355|2.35|2.36|2.36|2.35|2.35|2.38|2.42|2.435|2.5|2.5|2.45|2.43|2.47|2.475|2.43|2.53|2.64|2.61|2.61|2.63|2.68|2.68|2.695|2.72|2.73|2.75|2.74
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50|22.936|23.0951|22.936|22.8465|22.379|22.1801|22.2795|22.7868|23.0156|23.3736|23.5427|23.6422|23.672|23.5328|23.2145|23.2543|23.3537|23.3239|23.2543|23.7118|23.9207|23.8809|23.3736|23.2841|23.4731|23.3736|23.7217|23.6919|23.6919|23.2742|23.0354|22.8465|23.19|22.8763|22.5879|22.379|22.2895|22.2795|22.6575|22.9758|23.0553|22.9559|22.8962|22.926|22.7768|22.2497|22.1801|22.369|22.747|23.0752|23.1946|22.7271|22.568|22.2795|22.3293|22.1005|22.0408|22.0408|22.0309|22.1005|22.2397||22.1602|22.1801|22.379|22.5282|22.4884|22.2099|22.2795|22.1602|22.0806|22.1303|22.19|22.1602|22.0806|22.3889|22.379|22.2795|22.2497|22.8863|22.6674|22.7172|22.2994|22.4088|23.4333|23.9704|23.9704|23.8709|23.7516|23.7715||24.0301|24.1096|23.8709|23.8709|23.9406|23.7814|23.5526|23.6919|23.6024|23.0354|23.16||22.936|22.936|23.0255|23.1946|23.0255|22.5879|22.5779|22.7868|22.5879|22.4785|22.7768|23.1051|22.4984|22.3989|22.5779|22.6376|22.7768|22.379|23.0255|23.2642|23.8212|23.672|23.7715|23.5725|23.2742|23.3239|23.8908|24.5672|24.5174|24.597|24.6766|24.8655|24.8854|24.9451|24.776|24.8854|24.8755|25.7707|25.7607|25.6612|25.6414|25.8602|25.6414|25.78|25.5618|25.5419|25.7607|25.5916|25.8104|25.5618|25.6612|25.2634|25.3529|25.5618|25.5817|25.3629|25.3629|25.6612|25.6115|25.3131|25.0744|25.0645|25.0645|25.2435|25.2236|25.1639|24.418|24.55||24.4677|24.3682|24.8755|25.03||24.8357|24.8655|24.3086|24.219|24.219|24.3583|24.7661|24.5871|24.5871|24.4677|24.5373|24.5174|24.597|24.6865|25.0645|25.0645|25.4126|25.3629|25.3629|25.3629|25.4922|25.6712|25.6314|25.7209|25.701|25.3131|25.3629|25.8602|26.1188|25.8602|25.7607|25.6314|25.4623|25.2535|25.0645|25.7806|25.8801|26.4072|26.2182|26.3276|26.0591|25.8602|26.4072|25.8602|26|25.8602|26.0094|26.1983|25.9696|25.5618|25.4623|24.7561|24.1196|24.1196|24.1196|24.418|24.6169|24.0798|23.1747|23.2443|23.5725|23.7715|23.6819|23.672|24.02|23.9803|23.9704|24.3981|24.1693|23.8212|23.5526|23.493|23.483|23.8809|23.7018
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP|1.23|1.23|1.24||1.22|1.24|1.22|1.22|||||1.2|1.2|1.2||||1.17|1.17|1.26|1.28|1.37|1.37|1.37||1.38|1.38|1.38||1.33|1.37|1.37|1.4|1.4|1.4|1.4|1.4|1.4|1.41|1.4|1.39|1.37|1.37|1.38|1.38|1.39|1.4||1.41|1.39|1.4|1.39|1.41|1.44|1.44|1.5|1.5|1.5||||1.64|1.64||1.69|1.7|1.69|1.7|1.55|1.55||1.46|1.5|1.52||1.5|1.55|1.58|1.55||||1.63||1.62|1.62|1.63|1.64|1.63|||1.6|1.6|1.62|||||1.6|||||||1.63|1.63|1.61|1.61|1.6|1.64|1.65|1.65||||1.7|1.68|||1.65|1.7|1.7|1.7|1.68|1.67|1.67|1.68|1.68|1.68||1.67|||||1.69|1.69|1.66|1.66|1.66|1.69|1.69||1.69|||1.64|1.68|1.7|1.69|1.63|1.68|1.72|1.7|1.74||1.77|1.78|1.82|1.82||1.82|1.75|1.75|1.79|1.7|1.7|1.7|1.7||1.67|1.67|1.72||||1.7||1.65|1.67|1.69|1.68|1.7|1.8|1.76|1.76||1.81|1.81|1.75|1.75|1.75|1.75|1.75|1.71|1.72|1.72|||1.69|1.7|1.74|1.83|1.8|1.85|1.89|1.87|1.94|1.88|1.85|1.85|1.87|1.87|1.84|1.81|1.78|1.67|1.64|1.8|1.8|||1.7|1.7|1.61|1.61|1.64|1.68|1.71|1.75|1.71|1.71|1.64|1.7|1.67|1.76|1.82|1.82|1.82|1.82|1.82||||1.86||1.8|1.85|1.85|1.84
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP|||0.001||||||||||||||||||||||||||||||||0.001||0.001|||0.001||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|||||||||||||||||||||0.001|||||||||||0.001||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP|3.52|3.55|||3.51|3.52|3.51|3.45|3.5|3.5|3.55|3.51|3.55|3.59|3.55|3.55|3.54|3.54|3.65|3.65|3.63|3.7|3.67|3.65|3.58|3.58||3.68|3.68|3.73|3.68|3.72|3.78|3.73|3.75|3.7|3.6|3.58|3.64|3.65|3.6|3.58|3.6|3.56|3.55|3.55|3.65|3.7|3.55|3.58|3.49|3.49|3.46|3.5|3.56|3.61|3.61|3.63|3.74|3.9|3.8||3.8|3.75|3.77|3.77|3.76|3.75|3.75|3.7|3.75|3.57|3.5|3.43|3.4|3.37|3.37|3.35|3.41|3.35|3.3|3.26|3.3|3.37|3.37|3.36|3.36|3.4|3.35|3.45||3.45|3.5|3.5|3.45|3.45|3.42|3.34|3.4|3.34|3.35|3.45||3.44|3.45|3.4|3.44|3.45|3.32|3.3|3.35|3.41|3.44|3.41|3.36|3.36|3.5|3.55|3.6|3.58|3.65|3.6|3.61|3.66|3.64|3.75|3.73|3.72|3.5|3.33|3.31|3.4|3.45|3.5|3.46|3.55|3.6|3.63|3.58|3.65|3.71|3.8|3.8|3.8|3.81|3.78|3.78|3.77|3.72|3.73|3.8|3.74|3.72|3.72|3.75|3.73|3.71|3.7|3.8|3.72|3.75|3.78|3.75|3.73|3.72|3.75|3.72|3.72|3.74|3.69|3.69|||3.65|3.65|3.65||3.56|3.6|3.53|3.52|3.52|3.55|3.55|3.6|3.55|3.55|3.67||3.6|3.66|3.61|3.69|3.7|3.65|3.65|3.65|3.6|3.6|3.9|3.8|3.77|3.79|3.75|3.7|3.65|3.65|3.7|3.71|3.7|3.68|3.67|3.68|3.66|3.65|3.7|3.7|3.6|3.65|3.65|3.65|3.74|3.65|3.66|3.6|3.5|3.48|3.4|3.36|3.18|3.23|3.33|3.36|3.35|3.35|3.35|3.3|3.3|3.39|3.37|3.33|3.35|3.35|3.36|3.35|3.35|3.36|3.38|3.4|3.36|3.5|3.4
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP|0.68|0.68|||0.68|0.68|0.68|0.68|0.72||0.71|0.7|0.68|0.69||||||0.69|0.69|0.68|0.68||0.68|0.67|0.68|0.71||0.74|0.74|0.71|0.71|||0.69|0.68|0.68||||||0.68|0.68|0.68||0.68|0.68|0.69|0.7|0.68|0.7||0.67|0.71|0.71|0.71|0.71|0.71|0.74|||0.72|0.73|0.73||0.77|0.77||0.77|0.77|0.75|0.75|0.75|0.75||0.69|||0.69|0.7|0.7|0.7|0.7|0.69|0.7|0.71|0.72|||0.73||0.73|0.73|0.73|0.73|0.74|0.71|0.71|0.71|0.75||0.75|0.73|0.72|0.72|0.71|0.7|0.73|0.73|0.72|0.72|0.72|0.72|0.74|0.74|0.74|0.72|0.76|0.76|0.75|0.75|0.75|0.75|0.75|0.75||||0.75|0.75|0.76|0.76|0.77|0.76||0.76|0.76|0.76|0.75|0.75||0.75|0.75|0.75|0.75|0.73|0.74|0.73|0.74|0.73|0.72|0.74|0.74|0.74|0.76|0.76|0.75|0.75|0.74|0.74|0.76|0.77||0.78|0.74|0.74||0.71|0.75||0.75|0.75|0.73|0.73||0.73|0.75|0.74|0.73|0.72|0.73|0.73||0.74|0.73|0.74|0.74|0.74|0.73|0.73|0.73|0.74|0.71|0.71|0.7|0.7|0.72|0.7|0.71|0.71|0.72|0.72|0.75|0.76|0.76|0.78|0.76|0.76|0.76|0.75|0.76|0.75|0.75|0.76|0.75|0.75|0.76|0.75|0.75|0.75|0.72|0.74|0.76|0.76|0.75|0.76|0.75|0.75|0.75|0.75|0.75|0.75|0.75|0.72|0.71|0.71|0.71|0.71|0.73|0.75|0.76|0.75|0.75|0.75|0.75|0.75|0.75|0.75|0.73|0.75
11132|1096390|/equities/rubicon|NZXSMALLCAP|0.179|0.18|0.18|0.179|0.179|0.18|0.18|0.18|0.18||0.18|0.18|0.18|0.186|0.186|0.186|0.19|0.189|0.19|0.19|0.186|0.19|0.2|0.199|0.2|0.18|0.186|0.186|0.184|0.185|0.19|0.196|0.196|0.2|0.196|0.196|0.196|0.196|0.199|0.2|0.194|0.198|0.195|0.195|0.195|0.193|0.193|0.192|0.185|0.18|0.18|0.185|0.193|0.185|0.185|0.184|0.185|0.185|0.185|0.18|0.185||0.182|0.19|0.199|0.189|0.199|0.197|0.195|0.19|0.19|0.19|0.2|0.191|0.19|0.19|0.185|0.19|0.195|0.195|0.197|0.191|0.192|0.191|0.198||0.2|0.197|0.19|0.19||0.19|0.19|0.189|0.189|0.195|0.19|0.19|0.189|0.19|0.191|||0.19||0.191|0.19|0.188|0.187|0.186|0.185|0.185|0.19|0.191|0.19|0.185|0.185|0.185|0.185|0.185|0.185|0.185|0.185|0.185|0.186|0.188|0.188|0.19|0.186|0.185|0.191|0.186|0.19|0.191|0.191|0.189|0.184|0.191|0.194|0.2|0.2|0.205|0.21|0.21|0.21|0.21|0.22|0.225|0.22|0.2|0.22|0.22|0.21|0.2|0.2|0.2|0.2|0.21|0.21|0.21|0.215|0.22|0.225|0.225||0.21|0.22|0.225|0.225|0.23|0.23||0.23|0.23|0.215|0.23||0.215|0.215|0.21|0.2|0.2|0.2|0.21|0.199|0.2|0.215|0.215|0.215|0.2|0.21|0.21|0.22|0.21|0.21|0.21|0.21|0.215|0.215|0.215|0.215|0.215|0.215|0.215|0.22|0.22|0.22|0.22|0.215|0.22|0.225|0.215|0.225|0.235|0.225|0.23|0.22|0.215|0.215|0.215|0.21|0.22|0.2|0.199|0.215|0.22|0.205|0.215|0.215|0.23|0.225|0.23|0.225|0.225|0.225|0.215|0.23|0.225|0.22|0.22|0.205|0.21|0.22|0.22|0.22|0.23|0.225|0.23|0.23|0.23|0.22|0.22
11133|43324|/equities/trs-investment|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|0.003|0.2209|0.2209|0.2209||||0.2209|0.003|0.003|0.2209|0.2209|0.003|||||0.2209|0.2209|0.2209|0.2209|0.2209|0.2209|||0.2209||0.2209|0.2209|||0.2209|0.003||0.2209|0.2209|0.2209|0.2209|||0.2209|0.2209|||0.2209|0.2209|0.2209|0.2209|||0.2209||0.2209|0.2945|0.2945|0.2945|0.2945||0.2945||0.2945|||0.2945||0.2945|0.2945||0.2209||0.2209|0.2209||0.2209|0.2209|||0.2209||0.2209||0.2209|0.2209||0.2209||0.2209|||0.2209||0.003|0.2209|0.2209|0.003|0.2209|||0.2209|0.2209|0.2209|0.003||||0.2209|0.003|0.2209|0.2209|0.2209||0.2209|0.003||0.2209||0.2209|0.003|0.2209|0.2209|0.2209|0.2209|0.003||0.2945||0.2945|0.004|0.2945|0.2945|0.2945|0.2945|0.004|0.2945|0.2945|0.2945|0.2945|0.004|0.2945|0.004|0.2945|0.2945|0.2945|0.2945|0.004|0.2945|0.004|0.2945|0.2945|0.004|||0.2945|||0.2945|0.004|0.2945|0.2945|0.004|0.2945|0.2945|0.2945|0.2945|0.2945|||0.2945|0.2945|0.2945|0.004||||0.2945|0.004||0.2945|0.2945|0.2945||0.2945|0.004|0.2945|||0.2209|0.2209|0.2209|0.003|0.2209|0.003||0.2209|0.2209|0.2209|0.2209|0.003|0.2209|||0.2209|0.003||0.003|0.003|0.003|0.003||0.003|0.003|0.003|0.003|0.003|0.003|||0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004
11135|1096517|/equities/blis-tech|NZXSMALLCAP|0.023|0.024|0.025|0.025|0.026|0.026|0.027|0.026|0.026|0.025|0.024|0.024|0.025|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.025|0.026|0.025|0.023|0.024|0.024|0.024|0.025|0.024|0.024|0.024|0.024|0.024|0.025|0.024|0.024|0.023|0.024|0.024|0.024|0.024|0.026|0.025|0.025|0.023|0.023|0.024|0.026|0.026|0.026|0.026|0.025|0.025|0.024|0.026|0.026||0.026|0.027|0.028|0.028|0.026|0.026|0.024|0.024|0.024|0.024|0.023|0.025|0.026|0.027|0.026|0.026|0.027|0.027|0.027|0.027|0.027|0.027|0.027|0.027|0.029|0.028|0.027|0.027||0.027|0.027|0.028||0.027|0.027|0.027|0.027|0.027|0.028|0.028||0.028|0.028|0.028|0.027|0.029|0.026|0.026|0.027|0.026|0.027|0.029|0.029|0.029|0.029|0.028|0.03|0.032|0.032|0.03|0.029|0.028|0.029|0.029|0.027|0.027|0.027|0.027|0.028|0.027|0.028|0.028|0.027|0.027|0.027|0.029|0.028|0.028|0.029|0.028|0.029|0.027|0.026|0.027|0.027|0.028|0.027|0.026|0.026|0.027|0.027|0.026|0.026|0.025|0.025|0.025|0.026|0.027|0.025|0.026|0.026|0.026|0.024|0.024|0.024|0.025|0.025|0.025|0.025||0.025|0.025|0.025|0.025||0.025|0.025|0.025|0.025|0.026|0.027|0.026|0.025|0.027|0.027|0.026|0.025|0.026|0.026|0.025|0.027|0.027|0.027|0.027|0.027|0.028|0.028|0.028|0.028|0.028|0.028|0.028|0.028|0.028|0.028|0.028|0.028|0.029|0.028|0.028|0.03|0.029|0.028|0.028|0.028|0.028|0.028|0.028|0.029|0.029|0.03|0.029|0.03|0.029|0.03|0.029|0.029|0.029|0.03|0.03|0.03|0.03|0.031|0.031|0.031|0.031|0.031|0.033|0.033|0.033|0.033|0.031|0.03|0.03|0.031|0.029|0.03|0.03|0.03|0.029
11136|43238|/equities/cavalier|NZXSMALLCAP|0.4|0.405|0.415|0.41|0.42|0.42|0.42|0.41|0.45|0.45|0.455|0.45|0.485|0.48|||0.49|0.46|0.48|0.45|0.48|0.465|0.47||0.43|0.42|0.405|0.4|0.4|0.41||||0.42|0.41||0.4|0.39|0.39|0.39|0.39|0.39|0.4|0.4|0.39|0.39|0.39||0.39||0.39|0.39|0.39|0.38|0.38|0.38|0.38|0.39|0.39|0.39|0.39||0.39|0.4|0.4|0.39|0.39|0.39|0.41|0.415|0.42|0.42|0.42|0.37|0.355|0.345|0.33|0.33|0.325|0.32|0.315|0.295|0.295|0.295|0.3|0.32|0.325|0.33|0.34|0.34|0.36|0.35|0.35|0.34|0.35||0.34|0.34|0.34|0.34|0.34|0.375||0.38|0.35|0.35||0.325|0.32|0.315|0.3|0.3|0.3|0.315|0.345|0.35|0.37|0.37|0.36|0.375|0.37|0.37|0.37|0.37|0.37|0.4|0.4|0.42|0.43|0.45|0.45|0.445|0.445|0.43|0.43|0.46|0.45|0.45|0.46|0.45|0.48|0.5|0.52|0.5|0.5|0.5|0.5|0.5|0.5|0.53|0.49|0.46|0.445|0.45|0.47|0.47|0.48|0.48|0.48|0.47|0.49|0.47|0.46|0.46|0.46|0.455|0.45|0.46|||||0.47|0.47|0.43|0.43|||0.45|0.435|0.445|0.44|0.45|0.45|0.45|0.47|0.45|0.45|0.465|0.465|0.45|0.44|0.44|0.43|0.43|0.43|0.45|0.46|0.45|0.46|0.46|0.465|0.49|0.485|0.47|0.46|0.465|0.46|0.46|0.46|0.47|0.49|0.485|0.47|0.46|0.455|0.455|0.465|||0.455|0.455|0.455|0.45|0.45|0.465|0.47|0.46|0.445|0.44|0.48|0.485|0.5|0.53|0.54|0.54|0.53|0.51|0.485|0.485|0.51||0.5|0.52|0.55|0.54|0.55|0.53|0.53|0.54|0.55|0.56
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP|4.58|4.6|4.6|4.66|4.49|4.49|4.42|4.53|4.57|4.45|4.49|4.63|4.7|4.7|4.68|4.64|4.76|4.72|4.64|4.67|4.62|4.48|4.48|4.46|4.45|4.4|4.3|4.24|4.18|4.16|4.12|4.12|4.15|4.12|4.12|4.12|4.16|4.15|4.12|4.11|4.15|4.11|4.11|4.14|4.14|4.11|4.14|4.14|4.16|4.1|4.19|4.15|4.07|4.05|4.09|4.22|4.25|4.35|4.45|4.41|4.4||4.4|4.5|4.44|4.35|4.33|4.33|4.35|4.35|4.3|4.26|4.35|4.36|4.32|4.36|4.4|4.4|4.4|4.4|4.4|4.4|4.5|4.46|4.45|4.46|4.48|4.5|4.58|4.6||4.59|4.6|4.64|4.65|4.65|4.65|4.65|4.59|4.59|4.65|4.65||4.63|4.74|4.7|4.56|4.56|4.57|4.57|4.37|4.38|4.39|4.49|4.56|4.8|4.8|4.75|4.76|4.74|4.71|4.75|4.73|4.79|4.67|4.66|4.65|4.67|4.7|4.76|4.73|4.75|4.7|4.7|4.75|4.75|4.72|4.83|4.72|4.78|4.77|4.8|4.75|4.79|4.75|4.74|4.76|4.63|4.61|4.6|4.7|4.7|4.54|4.51|4.57|4.6|4.68|4.72|4.72|4.76|4.79|4.76|4.7|4.7|4.75|4.74|4.65|4.65|4.6|4.6|4.6||4.6|4.7|4.62|4.62||4.6|4.6|4.6|4.71|4.72|4.75|4.72|4.71|4.76|4.75|4.75|4.87|4.95|5.01|4.97|4.92|4.81|4.85|4.98|5|4.98|5.1|5.05|5.05|5.01|5.02|5.02|5.02|5.01|5.01|5|4.99|5|5|5.07|5.02|4.98|4.92|4.92|5|5.1|5.09|4.96|4.9|4.93|4.9|4.97|4.95|5|5.14|5.19|5.23|5.2|5.2|5.2|5.3|5.35|5.32|5.26|5.2|5.2|5.35|5.23|5.2|5.3|5.32|5.39|5.38|5.38|5.47|5.55|5.46|5.31|5.35|5.36
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP|0.28|0.3003|0.3003|0.2896|0.2896|0.3003|0.2896|0.27|0.2896|0.3003||0.2896|0.2896|0.2896|0.2896|0.2949|0.2789|0.2681|0.2628|0.2735|0.2681|0.2628||0.2574|0.2681|0.2789|0.2789|0.2789|0.2842|0.2896|0.2789|0.2842|0.26|0.2789|0.2789|0.2789|0.3003|0.2789|0.2789|0.26|0.26|0.2789|0.2842||0.2842||0.2842|0.2789|0.2789|||||0.2789|0.3003|0.3003|0.3003|0.3003|0.2949|0.3057|0.3003||0.3003|0.2949|0.2949||0.2949|0.28|0.2949|0.2949|0.3057|0.3057|0.3057|0.2949|0.2896||0.2842|0.2789||||0.2735||0.2735|0.2735||0.2735|0.2735|0.2735|||0.2789|0.2842|0.2842||0.2896|0.3003|0.3003|0.2896|0.2896|0.2949|0.275||||0.2896|0.3003|0.3003|0.3003|0.3003|0.2949|0.2842|0.2896|0.27||0.2842|0.2842|0.2842|0.265|0.2789|0.2789|||0.2735|0.2681|0.2628|0.2789|0.2896|0.2896|0.2896|0.2949|0.2949|0.2896|0.2896|0.311|0.3003|0.2949|0.2949|0.2896|0.2949|0.2896||0.2949|0.2949|0.3003|0.3057|0.285|||0.311|0.311|0.311|0.311|0.2949|0.2949|0.2949|0.3057|0.285|0.3003|0.285|0.3003|0.2949|0.3003|0.3003|0.3003|0.3057|0.3003|0.28|0.2949|0.3057|0.285||0.311|0.2949|0.3057|0.29||0.311|0.29|0.2949|0.2949|0.3057|0.285|0.2949|0.2949|0.28||0.2949|0.275||0.2949|0.311|0.3325|0.3218|0.311|0.3164|0.3271|0.3378|0.3432||0.3486|0.3486|0.325|0.325|0.3486|0.3432|0.3432|0.32|0.3325|0.3271|0.3271|0.3271|0.311|0.311|0.3164|0.311|0.3164|0.3164|0.3218|0.3164|0.3271|0.305|0.3271|0.3218|0.3218||0.0725||0.0737|0.0762|0.0749|0.0725|0.0713|0.0701|0.0689|0.0677|0.0701|0.0725|0.0762|0.0749|0.0774|0.31|0.0749|0.0737|0.0737|0.0737|0.0737|0.0749|0.0749|0.0737|0.31|0.0737
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|0.1814|0.1892|0.1912|0.1922|0.1912|0.1912|0.1961|0.201|0.1961|0.201|0.2059|0.2059|0.2108|0.2157|0.2157|0.2255|0.2157|0.1961|0.1961|0.201|0.1961|0.1961|0.1961|0.1961|0.201|0.2059|0.201|0.2108|0.2206|0.2255|0.2304|0.2402||0.25|0.25|0.25|0.2549|0.25|0.25|0.2549|0.2598|0.2598|0.2647|0.2647|0.2549|0.25|0.2451|0.2549|0.2647|0.2696|0.2647|0.2549|0.2598|0.2647|0.2647|0.2647|0.2647|0.2647|0.2549|0.2451|0.2549||0.2696|0.2696|0.2941|0.2843|0.2794|0.2794|0.2794|0.2843|0.2843|0.2794|0.2794|0.2745|0.2745|0.2843|0.2745|0.2745|0.2745|0.2794|0.2794|0.2843|0.2839|0.2839|0.2839|0.2839|0.2839|0.2839|0.2839|0.2839||0.2839|0.2839|0.2887|0.2887|0.279|0.2839|0.279|0.2936|0.2741|0.279|0.29||0.2839|0.2741|0.2741|0.279|0.2741|0.279|0.2741|0.2839|0.2887|0.2887|0.2936|0.2839|0.2887|0.2692|0.2692|0.2692|0.2839|0.2887|0.2839|0.2692|0.2741|0.2692|0.2741|0.2936|0.2692|0.2741|0.2839|0.2839|0.2741|0.2741|0.2741|0.2643|0.2643|0.2643|0.2692|0.2692|0.279|0.279|0.2839|0.2839|0.2936|0.2839|0.2887|0.305|0.279|0.2839|0.2741|0.279|0.2839|0.279|0.2839|0.2887|0.2887|0.3034|0.2936|0.2887|0.2741|0.279|0.2887|0.2887|0.279|0.2741|0.2741|0.279|0.279|0.279|0.279|0.285||0.279|0.2839|0.2839|0.29||0.2887|0.2839|0.2741|0.2741|0.2741|0.2887|0.2839|0.2839|0.2887|0.2839|0.2839|0.2887|0.279|0.2741|0.2839|0.2839|0.2839|0.2692|0.2839|0.279|0.279|0.2741|0.2741|0.279|0.279|0.2887|0.2887|0.2887|0.2887|0.279|0.2839|0.2839|0.2936|0.2936|0.2936|0.2936|0.2936|0.2936|0.2936|0.2936|0.2936|0.2936|0.2985|0.2985|0.305|0.2936|0.2936|0.3034|0.3034|0.3132|0.3132|0.3181|0.323|0.323|0.323|0.3181|0.3034|0.3034|0.2936|0.2936|0.2985|0.2985|0.2985|0.2936|0.3|0.3083|0.3132|0.3132|0.323|0.323|0.323|0.3279|0.3377|0.3524|0.3475
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP|0.71|0.74|0.74|0.74|0.75|0.73|0.73|0.73|0.75|0.75||0.74|0.74|0.74||0.75|0.775||0.77|||0.74|0.77|0.77|0.77|0.79|0.77|0.77|0.77|0.77|0.77|0.77|0.77|0.77|0.78|0.77|0.79|0.77|0.79|0.79|0.74|0.73|0.73|0.76|0.79|0.79|0.78|0.81|0.805|0.79|0.79|0.825|0.82|0.8|0.775|0.77|0.75|0.74|0.74|0.75|0.75||0.75|0.75|0.75|||0.75|0.79||0.785|0.785|0.78|0.78|0.785|0.77|0.75|0.73||0.75|0.76|0.755|0.755|0.73|0.73|0.75|0.78|0.775|0.79|0.795||0.795|0.795|0.805|0.795|0.775|0.76|0.78|0.77|0.75|0.75|||||0.75||0.75|0.75|0.75|0.74|0.74|0.74|0.73|0.73|0.73|0.775|0.79|0.8|0.73|0.73|0.74|0.725|0.73|0.73|0.73|0.73|0.75|0.75|0.75||0.765|0.755|0.75||0.75|0.77|0.75|0.76|0.75|0.765|0.75|0.77|0.76|0.76|0.765|0.765|0.76|0.76|0.76|0.75||0.73|0.745|0.75|0.75|0.75|0.75|0.71|0.71|0.71|0.71|0.71|0.71|0.705|0.71|0.71|0.72|0.73|0.73|0.75||0.755|0.755|0.755|0.755||0.76|0.75|0.75|0.75|0.735|0.735|0.73|0.72|0.75|0.75|0.75|0.75|0.77|0.785|0.77|0.77|0.75|0.75|0.8|0.8|0.75|0.75|0.78|0.805|0.82|0.82||0.82|0.825|0.81|0.81|0.81|0.83|0.82|0.82||0.82|0.85|0.82|0.82|0.85|0.835|0.835|0.81|0.81|0.8|0.8|0.81|0.82|0.81|0.8|0.795|0.785|0.79|0.785|0.785|0.785|0.8|0.78|0.81|0.8|0.795|0.795|0.785|0.785|0.8|0.8|0.795||0.795|0.81|0.795|0.825|0.795|0.795
11141|43241|/equities/colonial-motor|NZXSMALLCAP|9.19|9.19|9.2|9.22|9.2|9.2|9.2|9.25|9.25|||9.15||9.2|9.1|9.16|9.16|9.16|9.16|9.24||9.22|9.14|9.2|9.25|9.25|9.2|||9.01|9.23|9.05||9.05|9.05|9|9|9.2|9.03|8.95|8.72|8.73|8.6|8.6|8.82|8.75|||||9.09||9|9|9.1|9.24|9.24|9.24|9.24|9.24|9.24||9.24|9.25|9.2|9.05|9|9||9|9.1|9.1|9.17|9.17|9.2|9.2|9.1|9.14|9.15|9.1|9.15|9.1|9.1|9.1||9|9.15||9.15|||9.15|9.25|9.24|9.25|9.25|9.15||||8.98|8.98||||8.97||8.9|8.9|8.9|9|8.9|8.9|8.88|8.91|8.91|8.95|9.27|9.27|9.4|9.41|9.42|9.5|9.5|9.58|9.55|9.53|9.53||9.5|9.11||8.94|8.95|8.95|8.8||9.15|9|9|9|9.2|9.15|9.05|9.06|8.89|8.89|9.09|9.38|9.4|9.4|9.37|9.49|9.49|9.49|9.5|9.7|9.7|9.69|9.69|9.38||9.5|9.46|9.3|9.35|9.35|9.35|9.35|9.35|9.39||9.39|9.44|9.45|9.5||9.5|9.5||9.69|9.5|9.5|9.7|9.7|9.78|9.68|9.84|9.85||9.79|9.63|9.79|9.8|9.8|9.8|9.8|9.5|9.46|9.46|9.54|9.6|9.65|9.68|9.68|9.69|9.69|9.68|9.75|9.84|9.68|9.68||9.65|9.6|9.63|9.75|9.83|9.8|9.84|9.85|9.85|9.8|9.8|9.9|9.8|9.95|9.8|9.8|9.8|9.9|9.8|9.7|9.6|9.7|9.6|9.6|9.68|9.6|9.78|10.06|10.06|10.1|10.23|10.63|10.69|10.7|10.6|10.5|10.51|10.5|10.5
11142|43242|/equities/comvita|NZXSMALLCAP|3.15|3.18|3.19|3.2|3.24|3.29|3.3|3.3|3.3|3.27|3.34|3.45|3.45|3.4|3.34|3.29|3.25|3.24|3.19|3.16|3.18|3.12|3.11|3.11|3.09|3.09|3.09|3.2|3.15|3.12|3.12|3.1|3.12|3.09|3.22|3.21|3.21|3.2|3.14|3.2|3.15|3.02|2.9|2.84|2.76|2.75|2.8|2.88|2.76|2.77|2.78|2.79|2.83|2.83|2.8|2.81|2.81|2.81|2.81|2.86|2.9||2.93|2.95|2.99|2.95|2.99|3|3|3|3|3.03|3.01|3.04|3|3|2.94|2.92|2.93|2.96|2.97|2.94|2.92|2.88|2.88|2.9|2.8|2.77|2.8|2.8||2.8|2.82|2.87|2.87|2.9|2.95|2.97|2.99|3|3.02|3.03||3|3.02|3.02|3|3.15|3.16|3.2|3.23|3.24|3.2|3.22|3.22|3.22|3.25|3.25|3.25|3.27|3.27|3.21|3.36|3.36|3.36|3.36|3.36|3.36|3.36|3.36|3.36|3.35|3.36|3.35|3.33|3.39|3.36|3.38|3.4|3.4|3.4|3.36|3.34|3.35|3.36|3.33|3.33|3.38|3.35|3.41|3.41|3.4|3.4|3.4|3.41|3.42|3.37|3.38|3.38|3.38|3.38|3.4|3.38|3.38|3.35|3.3|3.29|3.29|3.25|3.27|3.27|||3.26|3.23|3.23||3.26|3.23|3.25|3.23|3.12|3.15|3.15|3.12|3.11|3.11|3.11|3.1|3.21|3.21|3.16|3.19|3.23|3.2|3.22|3.2|3.2|3.24|3.24|3.2|3.2|3.17|3.2|3.2|3.2|3.2|3.2|3.2|3.22|3.22|3.24|3.24|3.22|3.17|3.17|3.17|3.2|3.2|3.2|3.12|3.12|3.2|3.25|3.27|3.2|3.16|3.18|3.16|3.16|3.16|3.2|3.23|3.2|3.25|3.21|3.18|3.21|3.2|3.3|3.33|3.42|3.35|3.35|3.38|3.39|3.39|3.38|3.34|3.3|3.3|3.26
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP||0.22||||0.22|0.22|0.22|0.22|0.225|0.225||0.225|0.225||0.23|0.23|0.23|||0.23|0.23||0.23|||0.235|0.235|0.235|0.235|0.235|0.235|0.24|0.24|0.245|0.245|0.245|0.245|0.245|0.245||0.245||0.25|0.25|0.275|||||0.28|||0.28|0.28|0.28||0.28|||||||||0.295|0.295||0.295||||||||||||0.295||||||0.295|0.3|||||0.3|0.3|0.3|0.295|0.295|0.295||0.29|0.295||||||||||0.3|0.315|||0.32|||0.32|||0.32||0.32|0.325||||||||||0.33||||0.355|0.355||0.35|0.35|0.365||||||0.39|0.39|0.39|0.4||0.395|0.39||0.38||0.36|0.36|||||||||0.365|||0.37|0.37||||0.375|0.375||||||||||||0.38|0.38|0.38||||||0.38|0.37||0.31|0.31|0.325|0.34||0.345|0.345|0.35|0.33|0.315|0.325|0.36|0.37|0.4|0.415|0.415|0.415|0.41|0.4|0.375|0.375||0.37|0.37|0.38|0.38|0.38|0.3989||0.389|0.394|0.4038|0.4038|0.4038|0.389|0.3792|0.3841|0.3792|0.3989|0.4038|0.41|0.4038|0.3841|0.4038|0.4137|0.4137|0.4235|0.3792||0.3644|0.3743
11144|43244|/equities/delegats-group|NZXSMALLCAP|8.36|8.36|8.47|8.55|8.6|8.47|8.58|8.65|8.6|8.68|8.89|8.9|8.9|9||9.15|9.14|9.25|9.45|9.45|9.25|9.22|9.21|9.15|9.12|9.02|8.8|8.6|8.63|8.62|8.76|8.85|8.9|8.85|8.85|8.8|8.8|8.8|||8.7|8.65|8.65|8.65|8.65|8.6|8.58|8.59|8.64|8.61|8.65|8.67|8.75|8.9|9.1|9.2|||9.39|9.7|9.3||9.51|9.51|9.5|9.72|9.66|9.66|9.66|9.7|9.72|9.68|||9.66|9.64|9.66|9.64|9.62|9.62|9.62|9.61|9.45|9.25|9||9.1|9.05|9.05|9.05||9|8.76|8.55|8.36|8.35|8.3|8.2|8.25|8.27||||8.22|8.26|8.26|8.25|8.28|8.2|8.32||8.65|8.68|8.7|8.7|8.72|8.8|8.96||9||9.05|9.08|9.1|9.11|9.1|9.14|9.15|9.15|9.2|9.2|9.2|9.2|9.22|9.35|9.4|9.4|9.5|9.71|9.85|9.8|10|9.99|10|10|10.05||10|10|10|10.1|10.1|10.16|10.17|10.18|10.2|10.08|10.08|10.05|10.05|9.8|9.8|9.8|9.9|9.6|9.8|9.8|9.95|9.99|10.2|10.2||10.15|9.98||||9.8|9.9|9.9|10|9.99|9.98|10|10||10|9.91|9.93|9.92|10|9.99|9.9|9.9|9.9|9.85|9.85|9.9|9.83|9.9|10|10|10|10|10.1|10|10|10|9.93|10|10|9.96|9.93|9.96|9.98|10|10.03|10.25|10.11|10.25|10.25|10.25|10.25|10.12|10.38|10.38|10.3|10.46|10.43|10.07|10.36|10.41|10.88|10.41|10.41|10.3|10.2|10.2|10.4|10.65|10.74|10.74|10.79|10.95|10.9|10.83|10.84|10.89|11|11|11.2|11.4
11145|1168673|/equities/enprise-group|NZXSMALLCAP|||||||||||0.6346|0.625||||0.5769|||0.5769|0.5769||0.5962|0.6154|||||0.6635|||||||||||||0.6731|0.6731|0.6731|0.7|0.6827||||0.6923|||0.7019|0.7115|||0.7212|||||||||||0.7308||||||||||||||0.75|||||||||0.7692||||||||0.7692|||||||||||||0.8269|||||||0.8365|||||||0.8462||0.8654|0.875|0.8654|0.9|||0.8654|0.875|0.91||0.8654|0.9||||0.8654|0.9|0.8654|0.8654|||||0.9423|0.9519|||||0.9423|0.9423|0.9423|0.98||||||0.9519||||||||||0.9615|||0.9615|0.9615|1|0.9615||0.9615|1|||||0.9231|0.96|||||||0.9135|0.93|0.8942||0.8654|0.8654|0.8942||0.9135|0.96||||||||||||0.9747|||0.9747|1.03|0.9747|1.0504|1.11|1.0598|1.0598|1.0504|1.11|1.0409|1.0409|1.0598|1.022|1.05|0.9936|1.003|0.9084|0.9463|0.9179|0.9273|0.9273|1.03|0.9841|0.9936|1.003|1.0125|1.0125|1.0314|1.0409|1.0504|1.11|1.0598
11146|1096352|/equities/eroad|NZXSMALLCAP|1.1478|1.1478|1.1394|1.1394|1.1478|1.1561|1.1478|1.1561|1.1226|1.1561|1.1729|1.1729|1.1729|1.1729|1.1729|1.1729|1.1729|1.1478|1.1729|1.1729|1.1729|1.1729|1.1561|1.1729|1.1561|1.198|1.1813|1.1729|1.1729|1.1729|1.1729|1.1645||1.1561|1.0975|1.0891|1.0807|1.0891|1.0891|1.0891|1.0556|1.0472|1.0472|1.0305|1.0305|1.0305|1.0305|1.0221|0.6702|0.6451|0.6618|0.6535|0.6535|0.6618|0.6283|0.5697|0.6367|0.6702|0.687|0.687|0.6367||0.5864|0.5613|0.5362|0.5194|0.5027|0.4943|0.4775|0.5027|0.4524|0.444|0.444|0.444|0.444|0.4524|0.444|0.4356|0.4524|0.4524|0.4524|0.4524|0.444|0.4524|0.4608|0.4692|0.4775|0.4692|0.4943|0.4943||0.4859|0.4775|0.4775|0.4692|0.4775|0.5027|0.5027|0.4859|0.4775|0.4943|0.6||0.4859|0.4775|0.5194|0.4943|0.5194|0.5446|0.5529|0.5781|0.5948|0.6116|0.5948|0.6116|0.6283|0.6535|0.6954|0.7121|0.6702|0.62|0.6367|0.6283|0.6367|0.6618|0.6451|0.6535|0.6283|0.6283|0.6283|0.6618|0.5864|0.6283|0.6618|0.6618|0.6954|0.7205|0.7205|0.7289|0.7205|0.7121|0.7205|0.7372|0.7372|0.754|0.7791|0.94|0.7875|0.7791|0.7791|0.7959|0.7791|0.754|0.7205|0.7121|0.7456|0.7456|0.7456|0.7624|0.7791|0.821|0.8043|0.7791|0.7708|0.7624|0.7624|0.7456|0.7456|0.754|0.7624|0.94||0.7875|0.7959|0.7959|0.97||0.7791|0.7791|0.7791|0.7791|0.7959|0.7791|0.8629|0.8964|0.9216|0.9216|0.9718|0.9551|0.9718|0.9886|0.9802|1.0221|1.0137|1.0053|1.0221|0.9886|0.9886|1.0053|1.0137|1.0724|1.0724|1.0724|1.131|1.1394|1.1645|1.1813|1.1729|1.1729|1.2064|1.1561|1.0472|1.0305|1.0556|1.0556|1.0724|1.0472|1.064|1.0556|1.0724|1.0891|1.3|1.0891|1.1059|1.1478|1.131|1.0807|1.1478|1.1645|1.1561|1.198|1.2148|1.2567|1.2734|1.2818|1.2483|1.2986|1.2734|1.3321|1.3488|1.3404|1.69|1.3404|1.3572|1.374|1.3404|1.3823|1.4242|1.3488|1.3321|1.2986|1.2734
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||0.58|0.58|0.6|0.62|0.63||0.64|0.63|0.63|0.62|0.62|0.63|0.63|0.61|0.6||0.6|0.6|0.59|0.6||0.6|0.59||0.6|0.6|0.61|0.64||0.61|0.61|0.61|0.61|0.61||0.63|0.65|0.66|0.66|0.62|0.61|0.59|0.57|0.55||0.55|0.55|0.55|||0.55|0.54|0.54|0.54|0.55|||0.54|0.54|0.55|||0.55||0.55|0.55|0.55|0.57|0.54|||0.57|0.56|0.56||0.56|0.56|0.56|0.57|0.57|0.54|0.54|0.54|0.54|0.54|0.54|0.56|0.54|0.55|0.55||||0.57|0.55|0.54|0.58|0.57|||||0.58|0.58||0.59||||||0.57|0.56|0.56|0.55|0.55|0.54||||0.55||0.55|0.56|0.56||0.56|0.58|0.58|||||0.58|0.58|0.59|0.62|0.58|0.58|0.6|0.61|0.61||||0.58|0.58|0.57|0.57|0.6|0.6|||0.62|0.5763|0.5574|0.5669|0.6|0.5952|0.5952|0.5952|0.5952|0.5763|0.548|0.58|0.548|0.58|0.5574|0.59||0.548|0.548|0.548|0.548|0.548|0.6|0.5669|0.5763|0.5574|0.5669|0.61|0.5858|0.5952|0.63|0.6141|0.6141|0.6141|0.6141|0.5952|0.5952|0.5858|0.5858|0.5858|0.5858|0.5952|0.64|0.6047|0.6047|0.5952||0.6047|0.5858|0.5858|0.5763|0.5858|0.5858
11148|1115153|/equities/foley-wines|NZXSMALLCAP|1.25|1.25|1.26|1.26|1.26|1.26|1.25|1.25|1.27|1.27|1.3||1.28|1.28|1.3|1.28|1.3|1.29|1.29|1.25|1.22|||1.22||1.2|1.2|1.24|1.25|1.25|1.25|1.25|1.25||1.24|1.24||1.22|1.22|1.22|1.22|1.22|1.22|1.2|1.18|1.2|1.2|1.2|1.18|1.18||1.18|1.18|1.18|1.24|1.21|1.21|1.23|1.23|1.23|1.25||1.25|1.24|1.25|1.27|1.26|1.25|1.26|1.28|1.27|1.28|1.27|1.31||1.29|1.29|1.29||1.33|1.3|1.33|1.33||1.3||1.34|1.35|1.31|||1.31|1.31|1.3||1.31|1.31|1.31|1.31||1.3|1.3||||1.34|1.34|1.29|1.32|1.3|1.29|1.35|||1.36|1.36||1.35||1.36|1.36|1.35||1.38|1.4|1.39|1.4|1.4|1.41|1.39|1.37|1.39|1.37|1.34|1.34|1.31|1.31|1.35|1.34|1.34||1.32|1.33|1.34|1.34|1.34|1.35|1.35|1.35||1.35|1.35|1.35|1.36|1.36|1.34|1.34|1.34|1.36|1.36|1.36|1.36||1.36|1.33|1.35|1.35|||1.34|1.36||1.36||1.36|1.36|||1.33|1.35||1.32|1.32||1.31|1.33||1.34|1.35||1.36|1.36||1.36|1.3|1.3|1.3|1.33||1.33|1.36|1.36|1.36|1.33|1.38|1.38|1.32|1.35|1.33|1.36||||1.36||1.34|1.33|1.35|1.38|1.37|1.34|1.34|1.34|1.35|1.35|1.35|1.35|1.36|1.36|1.38|1.4|1.37|1.37|1.4|1.41|1.4|1.45|1.48|1.47|1.5|1.47|1.42|1.42|1.42|1.42|1.39|1.41|1.41|1.38|1.37|1.37|1.38
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP|0.384|0.384|0.384|0.364|0.356|0.356|0.356|0.356|0.356|0.356|0.09|0.36|0.34|0.083|0.332|0.316|0.316|0.316|0.316|0.316|0.332|0.34|0.344|0.356|0.348||0.324|0.308|0.276|0.272|0.28|0.28|0.07|0.284|0.3|0.075|0.3|0.3|0.308|0.077|0.308|0.308|0.308|0.304|0.304|0.304|0.304|0.312|0.312|0.078|0.312|0.312|0.312|0.328|0.312|0.3|0.3|0.308|0.3|0.3|0.292||0.272|0.264|0.264|0.264|0.26|0.252|0.256|0.264|0.264|0.26|0.26|0.264|0.256|0.252|0.264|0.308|0.316|0.32||0.324|0.328|0.328|0.336|0.336|0.336|0.336|0.336|||0.336|0.336|0.336||0.332|0.332|0.332|0.336|0.336|0.34|0.086||0.328|0.344|0.086|0.344|0.352|0.352|0.352|0.384|0.42|0.448|0.468|0.468|0.48|0.46|0.428|0.404|0.388|0.384|0.384|0.38|0.368|0.34|0.085|0.34|0.34|0.34|0.34||0.332|0.332|0.336|0.332|0.32|0.312|0.304|0.076|0.308|0.292|0.304|0.076|0.308|0.308|0.316|0.081|0.316|0.316|0.308|0.308|0.324|0.328|0.332|0.328|0.32|0.3|0.292|0.288|0.276|0.28|0.28|0.272|0.268|0.264|0.268|0.26|0.264|0.256|0.252|0.063||0.252|0.252|0.256|0.064||0.256|0.252|0.256|0.256|0.256|0.26|0.065|0.26|0.26|0.252|0.252||0.24|0.236|0.232|0.236|0.228|0.212|0.053|0.212|0.212|0.212|0.208|0.212|0.208|0.055|||0.228|0.232|0.224|0.224|0.216|0.22|0.22|0.22|0.216|0.216||0.216|0.212|0.208|0.216|0.216|0.054|0.216|0.216|0.22|0.055|0.22|0.216|0.216|0.054|0.216|0.216|0.216|0.216|0.216||||0.216|0.232|0.232|0.058|0.228|0.228|0.228|0.228|0.228|0.216|0.216|0.22|0.22|0.22
11150|1096522|/equities/geneva-finance|NZXSMALLCAP||||0.35|0.35|0.35|||0.35|0.35||0.35|0.35|0.365|||0.36|0.36||||0.36||0.355|0.36|0.36|0.35|0.35|0.34|0.33|0.33|0.32|0.32|0.32||0.3|0.3|0.3||0.3|0.3|0.3|0.32|0.32|0.32||0.31|0.32|0.31|0.3|0.29|0.29|0.29|0.3||0.29||0.29|0.29|0.31|0.31||0.31|0.305|0.31|0.32|0.32|0.32|0.32|0.3|0.3|0.295|0.305|0.31|0.31|0.31|0.31|0.315|0.31|||0.3|0.29|0.29|||0.285|0.28|||||||0.275|0.275|0.29|0.305|0.32|0.32|0.32|0.32||0.32|0.32|0.32|0.325|0.33|0.32|0.32||0.315||||||||0.315|0.315|0.31|0.355|0.375|0.39|0.41|0.42||0.44|0.44||0.44||0.44|0.44|0.44||0.45|0.43|0.43|0.42|||0.4||||0.4|0.4||0.4|0.4|0.4|0.465|0.49|0.49|0.49|0.5|0.5|0.5|0.5||0.47|0.445|0.445||0.43|0.43||0.425|0.425||0.42||||||0.41|0.41|0.41|0.4|0.41|0.4|0.4|0.405|0.41|0.41|0.4|0.4|0.41|0.42|0.42|0.435|0.45||0.45|0.46|0.46|0.465|0.465|0.465|0.47||0.47|0.47|0.47|0.45|0.45|0.46||0.47|0.47|0.47|0.47|0.47|0.47|0.46|0.475|0.475|0.465|0.465||0.46|0.48|0.48|0.48|0.485|0.485|0.485||0.475|0.495|0.475|0.47|0.48|0.49|0.49|0.51|0.51|0.52|0.54|0.53|0.52|||0.5|0.53|0.53|0.5|0.51|0.52
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP|4.28|4.31|4.31|4.4|4.4|4.34|4.25|4.22|4.22|4.19|4.14|4.19|4.2|4.16|4.2|4.19|4.26|4.32|4.34|4.47|4.48|4.33|4.32|4.27|4.24|4.25|4.2|4.2|4.12|4.17|4.19|4.14|4.15|4.1|4.1|4.1|4.11|4.14|4.17|4.24|4.12|4.16|4.16|4.07|4.05|4.1|4.1|4.07|4.1|4.14|4.12|4.15|4.24|4.25|4.3|4.27|4.25|4.2|4.17|4.1|4.1||4.13|4.1|4.27|4.3|4.3|4.21|4.13|4.1|4.1|4.03|3.4|3.4|3.35|3.38|3.37|3.36|3.36|3.47|3.45|3.4|3.41|3.42|3.37|3.29|3.15|3.15|3.1|3.1||3.14|3.18|3.15|3.1|3.04|3.05|3.15|3.13|3.24|3.22|3.25||3.12|3.11|2.98|2.81|2.74|2.65|2.69|2.69|2.73|2.64|2.64|2.64|2.67|2.77|2.73|2.68|2.65|2.69|2.68|2.81|2.93|2.85|2.95|2.93|2.96|2.95|2.93|2.92|2.9|2.9|2.89|2.79|2.75|2.78|2.78|2.78|2.69|2.7|2.85|2.85|2.71|2.66|2.62|2.68|2.69|2.85|2.85|2.82|2.79|2.84|2.9|2.9|2.7|2.65|2.67|2.6|2.6|2.63|2.44|2.43|2.42|2.44|2.44|2.44|2.5|2.55|2.47|2.53||2.53|2.52|2.55|2.64||2.6|2.56|2.58|2.6|2.58|2.5|2.53|2.44|2.44|2.43|2.49|2.41|2.4|2.41|2.42|2.38|2.35|1.98|1.65|1.69|1.7|1.7|1.67|1.63|1.58|1.58|1.58|1.58|1.6|1.65|1.57|1.57|1.63|1.6|1.57|1.53|1.53|1.53|1.53|1.53|1.56|1.56|1.63|1.63|1.65|1.64|1.61|1.59|1.61|1.63|1.64|1.6|1.63|1.61|1.64|1.63|1.59|1.58|1.5|1.43|1.41|1.33|1.33|1.32|1.46|1.44|1.37|1.4|1.41|1.36|1.34|1.38|1.4|1.4|1.35
11152|1096358|/equities/geoop|NZXSMALLCAP|0.024|0.024|0.025|0.025|||||0.023|0.023|0.024|0.024|0.024|0.023|0.023|0.023|0.023|0.023||0.023|0.023|0.023|0.024|0.024|0.025|0.025|||0.025|0.025|0.024|0.024|0.024|0.023|0.024|0.024|0.024||0.024|0.024|0.024|0.024||0.024|0.025|0.025|0.025|0.025|0.026|0.027|0.027|0.028|0.028|0.028|0.03|0.029|0.028|0.028|0.028|0.026|0.024||0.022|||0.02|0.02|0.02|0.02|0.02||0.016|0.016|0.016|0.016|0.015|0.018|0.02|0.02|0.022|0.023|0.025|0.025|0.025|0.025|0.027|0.026||0.025|0.028||0.028|0.028|0.028||0.028|0.028|0.03|0.03|0.03|0.03|0.03||0.03|0.03|0.033|0.033|0.032|0.032|0.032|0.033|0.033|0.033|0.033|0.034|0.034|0.035|0.0386|0.04|0.0386|0.0386|0.0386||0.0386|0.0386|0.04|0.0386|0.0386|0.0386|0.0386|0.0425|0.0434|0.045||0.0434|0.0434|0.0434|0.0434|0.0434|0.0434|0.0434|0.0405|0.0405||0.0405|0.0405|0.042|0.0415|0.0415|0.0434|0.0425|0.0434|0.0434|0.0434|0.0434|0.0434|0.0434|0.0434|0.0434|0.0454|0.0463|0.0473|0.0473|0.0473|0.0473|0.0473|0.0473|0.0502|0.0492|0.0502|0.052||0.0502|0.0521|0.0502|0.052|||0.0521|0.0492|0.053|0.0521|0.054|0.055|0.056|0.056|0.055|0.054|0.0531|0.055|0.054|0.057|0.0579|0.0579|0.0579|0.055|0.055|0.0569|0.055|0.0569|0.0589|0.0608|0.0598|0.0598|0.0627|0.0598|0.0579|0.0608|0.0598|0.0618|0.0598|0.0618|0.0618|0.0598|0.0589|0.0589|0.0579|0.0598|0.0579|0.055|0.055|0.059|0.0579|0.0618|0.0618|0.0618|0.0618|0.0627|0.0608|0.0627|0.0647|0.0598|0.0598|0.064|0.0608|0.0598|0.0589|0.0627|0.0608|0.0627|0.0666|0.069|0.0666|0.0589|0.0598|0.0618|0.0598|0.0589|0.0608|0.0666|0.0685|0.0676
11153|43329|/equities/veritas-invest|NZXSMALLCAP||||||||||||||||||||0.0121|0.0127|0.0132||||0.0132|0.0132|0.025|0.0132|0.0132|0.025|0.0132|0.025|0.0132|||0.0132|0.0132|||||0.0132|0.025|0.0132|||||0.0127|0.0116|||0.0127|0.0121|0.0121|0.0121|0.0121|0.0121|0.0127|0.0127|0.024|0.0127||0.0127|0.0127|0.0127|0.0127|0.0121|0.0121|0.023|0.0121|||0.0121|0.0121|0.0121|0.0121|0.0121|0.0121|0.0132|0.0132|0.0132|0.0132|0.0132|0.025|0.0132|0.0142|0.0142|0.0148||0.0148|0.028|0.0148|0.0153|0.0153|0.0153|0.0158|0.0158|0.0158|0.0158|0.03||0.0158|0.0158|0.0158|0.0158|0.0158||||0.0127|0.0127||||||0.0121|0.0121|0.023|0.0121|0.023|||0.0116|0.0127|0.0127|0.024|0.0127|0.0132|0.025|0.0132|0.025|0.0132|0.0132|0.0132|0.0132|0.0137||0.0137|0.0137|0.0137|0.0142|0.0142|0.0142|0.027|0.0142|0.0142|0.0142|0.0142|0.027|0.0142|0.0142|0.0142|0.027|0.0132|0.0137|0.0142|0.0148|0.03|0.0158|0.0158|0.0158|0.0158|0.03|0.0158|0.0163|0.0163|0.0163|0.034||0.0179|0.0185|0.0185|0.037||0.0206|0.0216|0.0211|0.04|0.0211|0.0221|0.0221|0.042|0.0211|0.0216|0.0221|0.0221|0.0221|0.0221|0.0195|0.037||0.019|0.019|0.0195|0.019|0.019|0.0185|0.0185|0.0185|0.0185|0.02|0.0206|0.0206|0.0206|0.0206|0.0211|0.0211|0.0221|0.0216|0.0216|0.0211|0.0211|0.0211||0.0211|0.0206|0.0211|0.0211|0.04|0.0211|0.0211|0.0221|0.0237|0.0232|0.0237|0.0232|0.0232|0.0232|0.0232|0.0232|0.0216|0.0211|0.0211|0.0227|0.0227|0.0221||0.0221|0.047|0.0248|0.0258|0.0258||0.0258||0.0258|0.0253|0.0253|0.0253
11154|1096361|/equities/green-cross-health|NZXSMALLCAP|1.3|1.28|1.28|1.28|1.29|1.29|1.29|1.3|1.3|1.35|1.35|1.34|1.31|1.31|1.3|1.33|1.3|1.35|1.34|1.34|1.35|1.32|1.33|1.32|1.33|1.32|1.32|1.32|1.34|1.34|1.34|1.38|1.38|1.36|1.36|1.36|1.38|1.38|1.36|1.38|1.36|1.32|1.31|1.32|1.31|1.3|1.34|1.37|1.36|1.37|1.31|1.29|1.31|1.35|1.42|1.41|1.44|1.4|1.4|1.43|1.43||1.38|1.43|1.46|1.45|1.43|1.43|1.41|1.37|1.33|1.31|1.29|1.3|1.3|1.3|1.33|1.3|1.33|1.33|1.31|1.33|1.31|1.31|1.33|1.33|1.32|1.33|1.35|1.36|1.36|1.36|1.35|1.32|1.3|1.34|1.35|1.35|1.4|1.37|1.4032|1.7||1.3617|1.3534|1.1458|1.1292|1.1209|1.1458|1.1458|1.38|1.1209|1.1375|1.1624|1.1375|1.1375|1.1541|1.1458|1.1458|1.1458|1.1458|1.1292|1.1209|1.1209|1.1209|1.1292|1.1209|1.1375|1.1209|1.35|1.1209|1.1209|1.1624|1.1209|1.1043|1.1209|1.0877|1.1292|1.0877|1.1292|1.36|1.0877|1.0877|1.0877|1.1292|1.1043|1.33|1.0877|1.0877|1.1541|1.1624|1.1541|1.1458|1.1375|1.1043|1.1043|||1.0877|1.1043|1.1043|1.1043|1.1043|1.1126|1.1126|1.1209|1.1209|1.1458|1.1458|1.1292|1.36||1.1292|1.1292|1.1209|1.35||1.1126|1.1043|1.1541|1.1458|1.1043|1.0877|1.0877|1.0877|1.0877|1.0877|1.0794|1.096|1.0877|1.0877|1.0877|1.0877|1.0877|1.0794|1.0794|1.0296|1.0047|0.9964|1.0296|1.0296|0.9881|0.9964|0.9964|1.0047|1.0213|1.0213|1.0379|1.0379|1.0379|1.0379|1.013|1.0047|1.0711|1.0545|1.0462|1.0379|1.013|1.013|0.9632|0.9881|1.19|0.9881|1.013|1.0545|1.0794|1.0794|1.096|1.1126|1.1292|1.1126|1.0877|1.1043|1.096|1.096|1.1292|1.1209|1.1209|1.1292|1.1375|1.1292|1.36|1.1043|1.1043|1.096|1.1043|1.1209|1.1209|1.1126|1.096|1.1209|1.1209
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP|5.97|5.98|5.94|5.87|5.89|5.85|5.82|5.79|5.8|5.85|5.86|5.92|5.95|5.97|5.96|6.11|6.11|6.16|6.19|6.24|6.21|6.31|6.17|6.2|6.13|6.3|6.52|6.44|6.26|6.24|6.06|6.03|6.1|6.02|6|6.05|5.94|5.94|6.05|5.98|6|6.06|5.96|5.9|5.93|5.96|6|6|5.96|5.97|5.95|6.08|5.85|5.93|5.9|5.92|5.9|6|5.99|5.92|5.85||5.92|5.92|6.09|6|6.05|6.05|6.07|6.05|6.03|6|6|5.86|5.8|5.8|6.2|6.35|6.49|6.67|6.8|6.76|6.6|6.37|6.12|6.24|6.27|5.83|5.71|5.55||5.4|5.35|5.3|5.35|5.32|5.31|5.31|5.4|5.42|5.4|5.5||5.65|5.69|5.72|5.76|5.71|5.56|5.45|5.37|5.27|5.23|5.32|5.34|5.29|5.26|5.18|5.16|5.15|5.19|5.15|5.21|5.27|5.3|5.3|5.4|5.4|5.45|5.4|5.37|5.3|5.31|5.3|5.55|5.66|5.7|5.3|5.35|5.35|5.33|5.51|5.49|5.45|5.43|5.3|5.31|5.35|5.5|5.55|5.46|5.46|5.3|5.15|5.17|5.18|5.27|5.31|5.34|5.33|5.32|5.33|5.31|5.31|5.35|5.35|5.35|5.35|5.35|5.3|5.42||5.42|5.43|5.34|5.34||5.3|5.3|5.29|5.31|5.28|5.31|5.35|5.25|5.2|5.25|5.32|5.32|5.55|5.5|5.56|5.5|5.42|5.45|5.45|5.5|5.52|5.53|5.6|5.62|5.52|5.45|5.33|5.3|5.31|5.34|5.34|5.32|5.32|5.28|5.28|5.26|5.29|5.3|5.23|5.31|5.23|5.32|5.34|5.3|5.3|5.15|5.2|5.25|5.2|5.17|5.14|5.2|5.23|5.3|5.34|5.25|5.25|5.2|5.2|5.19|4.93|4.97|5.05|5.12|5.2|5.23|5.27|5.27|5.27|5.29|5.29|5.25|5.2|5.25|5.22
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP|0.72|0.7|0.67|0.68|0.7|0.69|0.69|0.7|0.7|0.7|0.73|0.71|0.72|0.72|0.72|0.74|0.74|0.74|0.74|0.74|0.69|0.71|0.71|0.71|0.7|0.75|0.73|0.74|0.74|0.74|0.74||||0.73|0.74|0.74||0.74|0.74|0.76|0.76|0.78|0.78|0.77|0.77|0.74|0.73|0.72|0.71|0.71|0.72|0.72|0.72|0.73|0.76|0.76|0.76|0.76|0.76|0.79||0.8|0.81|0.79|0.79|0.79|0.76|0.75|0.75|0.75|0.75|0.76|0.76|0.78|0.79|0.77|0.77|0.8|0.8|0.81|0.8|0.82|0.82|0.82|0.83|0.81|0.81|0.81|0.82||0.82|0.82|0.82|0.83|0.85|0.83|0.82|0.82|0.82|0.83|0.84||0.84|0.82|0.83|0.82|0.83|0.83|0.84|0.83|0.85|0.85|0.84||0.85|0.85|0.85|0.88|0.88|0.88|0.83|0.94|0.94||0.94|0.94|0.93|0.93|0.94|0.96|0.96|0.94|0.95|0.95|0.94|0.95|0.96|0.96|0.94|0.94|0.97|0.97|0.97|1.01|1.01|1.05|0.98|0.98|0.97|0.98|0.98|0.97|0.94|0.93|0.92|0.91|0.91|0.92|0.92|0.91|0.93|0.91|0.92|0.91|0.91|0.92|0.93|0.9||||||0.88|0.89|||0.86|0.87|0.87|0.88|0.9|0.9|0.91|0.93|0.94|0.94|0.93|0.93|0.94|0.92|0.92|0.92|0.92|0.92|0.91|0.92|0.92|0.92|0.92|0.9|0.9|0.9|0.9|0.91|0.91|0.91|0.89|0.9|0.92|0.9|0.88|0.9|0.91|0.89|0.88|0.9|0.91|0.91|0.9|0.9|0.9|0.92|0.91|0.87|0.84|0.86|0.88|0.89|0.89|0.9|0.91|0.89|0.85|0.85|0.85|0.77|0.77|0.75|0.74|0.74|0.77|0.78|0.79|0.8|0.8|0.8|0.8||0.8|0.81
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|0.41|0.41|||0.41|0.41||||0.41|0.41|||0.41|0.38|0.37|0.345|0.34|0.33||||||0.315|0.315|0.305|0.295||||0.28|0.28|||||||0.275||0.27|||0.265||||||0.26||||||0.26|0.27|0.28||0.3|0.3|0.3||||||0.34|||0.345||0.345|||0.36||||0.35|0.35||0.365||0.37|0.385|0.385|0.385|||||||||0.385|0.385|0.385|0.385|||0.385||0.385|0.39|0.39|0.39|0.39||0.39|0.39||0.39|0.39||0.395|||||0.395|||0.395||||0.395|0.4|0.4|0.4|0.4|0.435|||0.45|0.44|0.44||0.43||0.42||0.41||0.4|||0.39|0.39|0.39|0.39|||0.37|0.37|0.37|0.365|0.365|0.38|0.395|||0.4||0.4|0.4|0.4|||||0.4|0.4|||0.4|0.4|0.4|0.4||0.4|0.45|0.45||0.48||0.48||0.48|0.485|0.485||||0.49|||||||||0.49|0.495|0.495|0.495|0.495|0.495||0.495|0.5|0.495|||||0.495|0.495|0.495|||0.495|0.495|0.495|0.495|0.5|0.5||0.5|0.5|||||0.5|0.51|0.51|0.51|||0.51|0.51|0.51|0.51|0.51|0.51|0.51|
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|0.176|0.18|0.182|0.184|||0.185|0.187|0.188|||0.187|0.188||0.188|0.187|0.188|0.189|0.189|0.188|0.184|||0.185|0.184|0.185|0.185|0.185|0.185|0.185|0.184|0.185|0.185|0.185|0.185|0.182|0.178|0.178|0.178|0.179|0.18|0.178|0.179|0.178|0.178|0.179||0.179|0.179|0.178|0.178|0.182|0.184|0.185|0.183||0.182|0.179||0.178|0.179||0.179|0.178|0.178||0.178|0.178|0.178|0.178|0.18|0.181|0.18||0.183|0.186|0.186|0.182|0.185|0.182|0.176|0.18|0.18|0.18|0.18|0.18|0.184|0.186|0.182|0.186||0.19|0.188|0.19|0.186|0.183|0.174|0.17|0.168||0.17|0.17||0.17|0.172|0.172|0.172|0.172|0.174|0.172|0.172|0.172|0.168|||0.165|0.162|0.157|0.152|0.152|0.152|0.152||||0.15|0.153|0.155|0.155|0.16|0.16|0.16|0.16|0.16|0.167|0.165|0.163|0.166|0.164|0.16|0.163|0.165|0.163|0.163|0.163|0.165|0.17||0.164||0.163|0.162|0.163|0.162|0.161|0.16|0.157|0.156|0.16|0.158|0.16|0.157|0.156|0.156|0.157|0.159|0.16|||0.157|0.16||0.157|0.159|0.158|0.16||0.16|0.158|0.16|0.158|0.159|0.166|0.167|0.166|0.167|0.165|0.17||0.161|0.168|0.165|0.169|0.172|0.18|0.185|0.185|0.183|0.183|0.185|0.183|0.188|0.187|0.186|0.19|0.185|0.184|0.183|0.183|0.18|0.185|0.186|0.188|0.187|0.187|0.186|0.185|0.186|0.195|0.195|0.195|0.2|0.195|0.195|0.2|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.195|0.2|0.195|0.2||0.195|0.195|0.195|0.197|0.197|0.2|0.2|0.2|0.194
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP|4.89|4.9|4.9|4.98|4.98|4.84|4.94|4.9|4.93|4.98|4.98||||4.91|4.9|4.84||5|4.98|4.86|4.82|4.78|4.85|4.85||4.85|||4.9|4.9|4.9|4.9|||4.94|4.95|4.95||4.9|4.95|4.96|||||4.97|5.04|5|5||4.96|4.95|4.95|4.97|4.91|4.95|4.95|4.96|4.98|5|||5.02|5.02|5.02|5.01|5.01|5.01|5.05|5.05|5.02|5|5.05|5.13|5.13|5.05|5.1|5.1|5.05|5.01|5.12|5.12|||5.14|5.11|5.1|5.1|5.15||5.25|5.25|5.2|5.2|5.2|5.17|5.27|5.17|5.17|5.2|5.2|||5.2|5.25|5.25|5.24|5.24||5.2|5.26|5.4||5.39|5.4|5.4|5.4|5.45|5.49||5.5|5.5||5.44|5.44||||5.6|5.6|5.6|5.48|5.56|5.6|5.61|5.56|5.56|5.5|5.52|5.52|5.55|5.56|5.55|5.59|5.59|5.61||5.66|5.66|5.66|5.66|5.66|5.66||5.62|5.58|5.6||5.7|5.68|5.68|||5.7|5.6|5.56|5.56|5.56|5.57|||||5.63|5.63||5.64|5.67|5.67||5.68|5.67|5.66|||5.65|5.65|5.6|5.6|5.64|5.75|||5.75|5.75|5.68|5.78|5.8|5.85||5.92|5.98|5.98||5.9|6.05|6||6|6|||6.2|6.2||6.1|6.05|6.16|6.16|6.02|6.02|5.95|6|6|6.05|5.95|5.92|5.9|6.02|6.02|6.02|6|6|6|6|5.99|6.09|6.09|6.11|6|6.14|6.25|6.29|6.34|6.31|6.25|6.29|6.29|6.28|6.25|6.2
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP|0.3515|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.4393|0.5272|0.5272|0.5272|0.4393|0.5272|0.5272||0.5272||0.5272|0.5272|0.5272|0.5272|0.6151|0.006|0.5272||0.5272|0.5272|0.5272|0.5272|0.007|0.6151|0.6151|0.6151|0.6151|0.6151|0.6151|0.6151|0.6151|0.6151|0.7029|0.6151|0.6151|0.6151|0.6151|0.7029|0.7029|0.7029|0.7029|0.7029|0.7029||0.7029|0.7029|0.7029|0.7029|0.7029|0.7029|0.7908||0.7908|0.7908|0.7908|0.7908|0.7908|0.7908|0.9665|0.8787|0.7908|0.7029|0.7029|||0.7029|0.008|0.7029||0.7029|0.7029||0.7029|0.7029|0.7029|0.008|0.7029|0.7029|0.7029|0.7908||0.7908|0.7908|0.7908|0.8787|0.8787|||||0.7908|0.009||0.7908|0.7908|0.7908|0.7908|0.7908|0.7908|0.7908|||0.7908|0.7908|0.7908|0.009|0.8787|0.8787|1.0544|1.0544|1.1423|1.2301||0.8787|0.8787|0.01|0.8787|0.8787|0.8787|0.8787|1.2301|1.2301|1.318|1.0544|1.0544|1.0544|1.0544|1.0544|1.0544|1.0544|1.0544|1.1423|1.1423|1.2301|1.2301|1.2301|0.014|1.2301|1.2301|1.2301|1.2301|1.2301|1.2301|1.0544||0.9665|0.011|0.9665|0.9665|0.9665|||0.7908||0.7908|0.009|0.8787|0.01|0.8787|0.8787|0.01||0.7908|0.7908|0.7908|0.009|||0.7908|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.8787|0.7908|1.0544|1.1423|1.1423|1.1423|1.1423|1.1423|1.1423|1.1423|1.1423|1.1423|1.0544|1.1423|1.1423|1.1423|1.1423|1.2301|1.2301|1.2301|1.2301|1.2301|0.014|1.2301||1.2301|0.014|1.2301|1.2301|1.2301|1.2301|1.2301|1.2301|1.1423|1.2301|1.318|1.4059|1.4059|1.318|1.2301|1.2301|1.2301|1.318|1.318|1.318|1.318|0.016|1.4059|1.318|1.4059|1.4059|1.4059|1.4059|1.4059|1.318|1.4937|1.5816
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP|0.176|0.18|0.18|0.183|0.182|0.18|0.182|0.183|0.182|0.184|0.185|0.185|0.181|0.182|0.181|0.181|0.184|0.184|0.187|0.183|0.18|0.18|0.18|0.182|0.184|0.185|0.185|0.185|0.185|0.185|0.18|0.152||0.15|0.153|0.154|0.14|0.137|0.136|0.139|0.135|0.131|0.13|0.132|0.132|0.132|0.135|0.135|0.14|0.144|0.145|0.148|0.15|0.14|0.14|0.141|0.142|0.141|0.144|0.149|0.151|||0.15|0.15|0.15|0.155|0.148|0.143|0.143|0.148|0.149|0.149|0.145|0.15|0.15|0.154|0.155|0.16|0.157|0.154|0.148|0.146|0.141|0.15|0.152|0.152|0.15|0.15|0.155||0.155|0.16|0.165|0.168|0.166|0.166|0.169|0.166|0.17|0.172||||0.17|0.17|0.17|0.171|0.171|0.165|0.163|0.168|0.169|0.17|0.165|0.169|0.169|0.165|0.17|0.174|0.175|0.179|0.179|0.18|0.175|0.184|0.18|0.175|0.198|0.185|0.185|0.19|0.182|0.181|0.185|0.183|0.181|0.18|0.18|0.18|0.176|0.18|0.183|0.185|0.183|0.181|0.183|0.18|0.18|0.181|0.178|0.187|0.187|0.184|0.185|0.185|0.182|0.182|0.18|0.18|0.182|0.187|0.187|0.182|0.185|0.185|0.183|0.179|0.178|0.176|0.176|||0.174|0.173|0.173||0.174|0.174|0.18|0.183|0.183|0.181|0.181|0.178|0.174|0.17|0.175|0.18|0.184|0.19|0.195|0.182|0.19|0.192|0.185|0.183|0.183|0.182|0.181|0.184|0.205|0.2|0.205|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.205|0.205|0.21|0.205|0.2|0.22|0.2|0.2|0.205|0.215|0.215|0.22|0.22|0.22|0.21|0.21|0.21|0.2|0.22|0.22|0.215|0.215|0.215|0.22|0.21|0.205|0.2|0.21|0.205|0.205|0.22|0.21|0.205|0.205|0.22|0.22|0.21|0.21|0.215|0.22|0.215
11162|43269|/equities/mercer-group|NZXSMALLCAP|1|0.97|0.97|0.97||0.95|0.94|0.94|0.93|0.92|0.92|0.92|0.92|0.9|0.9|0.9|0.85|0.84|0.82|0.82|0.82|0.84|0.86|0.87|0.84|0.84|0.86|0.88|0.84|0.87|0.89|0.9|0.86|0.86|||0.85|0.85|0.85|0.85|0.85|0.85|0.86||0.87|0.87|0.87|0.87|0.87||0.91|0.91|0.91|0.91|0.91|0.92|0.91|0.92|0.92|0.93|0.93||0.93|0.93|0.93|0.94|0.93|0.92|0.92|0.94|0.92|0.92|0.91|0.92|0.93|0.93|0.94|0.94|0.96|0.94||0.93|0.93|0.94|0.93|0.92|0.9|0.9|0.93|0.92|0.93|0.93|0.93|0.92|0.94|0.95|0.96|0.9|0.92|0.93|0.94|0.94|0.93|0.92|0.94|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.93|0.93|0.91|0.91|0.89|0.89|0.93|0.92|0.9|0.9|0.91|0.9|0.9|0.86|0.85|0.86|0.86|0.89|0.85|0.83|0.83|0.89|0.88|0.85|0.83|0.83|0.83|0.86|0.89|0.9|0.88|0.9|0.88|0.87|0.88|0.89|0.89|0.92|0.92|0.92|0.92|0.87||0.84|0.83|0.85|0.83|0.82|0.85|0.9|0.9|0.93|0.93|0.95|0.96|0.96|0.96|0.95|||0.93|0.95|0.9|0.9||0.9|0.9|0.85|0.82|0.78|0.79|0.78|0.79|0.82|0.79|0.8|0.78|0.81|0.78|0.75|0.79|0.78|0.78||0.78|0.77|0.74||0.75|0.75|0.75||0.73|0.72|0.72|0.74|0.76||0.76|0.8|0.78|0.78|0.75|0.75|0.73|0.7|0.62|0.63|0.63|0.65|0.65|0.65|0.65|0.65|0.64||0.62|0.63|0.62|0.63|0.63||0.62||0.62|0.62|0.64|0.66|||0.66|0.68|0.68||0.67||0.65|0.67|0.65|0.64
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|1.86|1.84|1.84|1.89|||1.84|1.84|1.85|1.88|1.88|1.88|1.86|1.88|1.9|||1.99|2.03||2.04|||2.05|1.96|2|1.99||||2.01|2||1.94|1.94|1.94|1.94||1.95|1.95||1.98|2|2|1.96||1.97|1.9|1.9|1.96||1.98||2|1.95||1.9|1.94|1.98|1.98|1.98||1.96|1.99|2|2.05||||||2.09||||2.11|2.13|2.15|2.11|1.95||1.93|1.96|1.96|1.96|2|2|2.06|2.08|2.12|||2.15|2.15|2.1|2.09|2.09|2.11|2.15|2.11|2.09|2.14|||2.14||2.12|2.14|2.14|2.15|2.16|2.17|2.14|2.15|2.19|2.19|2.2|2.2||2.16||2.15|2.17|2.19|2.12|2.12|2.12|2.1|2.12||2.23|2.21||||2.2|2.18|2.19|2.18|2.22|2.23||2.25|2.25|2.2|2.19|2.2|2.15|2.15|2.15|2.15|2.17|2.17|2.12|2.08|2.09||2.1|2.09||2.06|2.07|2|1.8|1.85|1.86|1.9|1.9|1.8|1.8|1.8||1.85|1.85|1.83|1.83||1.85|1.86|1.89|1.83|1.85|1.85|1.89||1.93|1.95|1.89|1.93|1.85|1.9|1.91|1.85|1.85|1.9|1.87|1.9|1.9|1.9|1.85|1.88|1.87|1.95|1.9|1.88|1.9|1.85|1.89|1.84|1.85|1.9|1.95|1.96|1.89|1.89|1.9|1.89|1.89|1.88|1.93|1.91|1.91|1.91|1.91|1.91|1.95|1.9|1.9|1.95|1.91|1.91|1.91|1.95|1.95|1.95|1.96|1.96|2|1.98|1.98|1.98|2.09|2.05|2.07|2.05|2.01|2.01|2.01|2.04|2.05|2.05|2.03
11164|43276|/equities/mowbray-coll|NZXSMALLCAP|0.75|0.77|0.75|0.75|0.75|0.78|0.79|0.79|0.79|0.8|0.8|0.83|0.82|0.81|0.8|0.83|0.83||0.79|0.8|0.78|0.8|0.81|0.82|0.82|0.82|0.81|0.8|0.82|0.81|0.81|0.81|0.84|0.82|0.83|0.83|0.82|0.8|0.82|0.84|0.83|0.83|0.83|0.81|0.8|0.81|0.81|0.8|0.81|0.82|0.8|0.82|0.81|0.85|0.9|0.89|0.89|0.92|0.92|0.92|0.92||0.92|0.93|0.93|0.94|0.92|0.93|0.92|0.92|0.93|0.92|0.91|0.92|0.93|0.91|0.91|0.86|0.86|0.9|0.94|0.96|0.96|0.95|0.95|0.95|0.92|0.88|0.88|0.81||0.82|0.79|0.76|0.85|0.87|0.89|0.9|0.94|0.91|0.91|0.94||0.94|0.95|0.95|0.96|0.98|0.96|0.98|0.97|0.97|0.98|0.98|0.98|1|0.98|0.99|0.99|0.99|1.01|1|1|1.02|1.03|1.06|1.06|1.06|1.05|1.02|1.01|0.96|1|1|1.02|1.02|1.02|1.02|1.06|1.08|1.1|1.09|1.09|1.1|1.09|1.09|1.09|1.1|1.06|1.07|1.07|1.09|1.1|1.09|1.05|1.05|1.01|1.02|1.02|1.04|1.03|1.02|1.07|1.07|1.05|1.11|1.11|1.11|1.05|1.1|1.11||1.12|1.06|1.05|1.05||1.05|1.05|1.07|1.09|1.07|1.05|1.06|1.05|1|0.99|0.98|0.95|0.93|0.92|0.91|0.94|0.98|1|1.01|1.03|1.04|1.06|1.05|1.08|1.08|1.11|1.12|1.1|1.14|1.16|1.16|1.17|1.17|1.16|1.17|1.18|1.15|1.11|1.1|1.11|1.12|1.11|1.12|1.15|1.15|1.12|1.08|1.08|1.11|1.08|1.1|1.12|1.1|1.09|1.1|1.08|1.1|1.1|1.11|1.13|1.15|1.19|1.18|1.2|1.23|1.21|1.25|1.23|1.24|1.2|1.2|1.2|1.2|1.25|1.25
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP|0.176|0.17|0.17|0.179|0.18|0.182|0.185|0.19|0.193|0.194|0.195|0.195|0.198|0.199|0.2|0.205|0.21|0.2|0.205|0.2|0.198|0.198|0.2|0.198|0.205|0.2|0.215|0.21|0.22|0.225|0.23|0.23||0.22|0.22|0.225|0.23|0.235|0.215|0.2|0.19|0.19|0.182|0.18|0.182|0.188|0.186|0.18|0.184|0.19|0.19|0.188|0.18|0.167|0.165|0.16|0.161|0.161|0.163|0.163|0.163||0.16|0.168|0.169|0.173|0.17|0.17|0.179|0.18|0.185|0.19|0.196|0.185|0.187|0.187|0.185|0.186|0.187|0.19|0.186|0.191|0.192|0.197|0.198|0.198|0.2|0.198|0.2|0.2||0.205|0.196|0.205|0.205|0.21|0.21|0.21|0.21|0.21|0.21|0.21||0.21|0.22|0.215|0.22|0.215|0.22|0.21|0.215|0.215|0.225|0.23|0.23|0.198|0.2|0.215|0.22|0.225|0.23|0.23|0.23|0.23|0.24|0.245|0.25|0.245|0.25|0.25|0.25|0.245|0.245|0.245|0.24|0.25|0.27|0.25|0.37|0.375|0.38|0.38|0.38|0.385|0.385|0.375|0.39|0.385|0.39|0.39|0.39|0.385|0.38|0.38|0.38|0.38|0.385|0.4|0.4|0.4|0.39|0.375|0.375|0.385|0.385|0.385|0.395|0.395|0.4|0.395|0.4||0.4|0.4|0.4|0.4||0.39|0.39|0.38|0.38|0.385|0.39|0.395|0.395|0.39|0.395|0.395|0.395|0.395|0.405|0.405|0.405|0.41|0.405|0.415|0.435|0.45|0.44|0.45|0.485|0.485|0.485|0.57|0.57|0.57|0.57|0.58|0.57|0.58|0.59|0.59|0.59|0.59|0.6|0.59|0.58|0.58|0.58|0.57|0.56|0.58|0.56|0.55|0.56|0.57|0.58|0.58|0.59|0.59|0.6|0.6|0.59|0.59|0.6|0.6|0.6|0.61|0.6|0.59|0.62|0.64|0.64|0.66|0.65|0.64|0.64|0.61|0.61|0.62|0.6|0.57
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP|0.0204|0.0214|0.0214|0.0204|0.0195|0.0204|0.0204|0.0204|0.0204|0.0204|0.0204|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0214|0.0195|0.0195|0.0195||0.0195|0.0195|0.02|0.0185|0.0175|0.0185|0.0185|0.0175|0.0175|0.0185|0.0175|0.0175|0.0185|0.0175|0.0175|0.0175|0.0175|0.0175|0.0185|0.0185|0.0175|0.0175|0.0195|0.0195|0.0195|0.0195|0.0195|0.0195|0.0195|0.0195|0.0195|0.02|0.0185|0.0175|0.0175|0.0175|0.0175|0.0175|0.0175|0.0185|0.0185|0.0185|0.0185|0.0175|0.0175|0.0175|0.0175|0.0175|0.0175|0.0175|0.0175|0.0175|0.0175|0.0185|0.0185|0.0195|0.0195|0.0195|0.0195|0.0195||0.0175|0.0166|0.0166|0.0166|0.0166|0.0166|0.0185|0.0175||0.0175|0.018||0.0175|0.0175|0.0166|0.0166|0.0156|0.0156|0.0175|0.0166|0.0175|0.0175|0.0185|0.0175|0.0175|0.0175|0.0175|0.0166|0.0166|0.0175|0.0175|0.0175|0.0175|0.0175|0.0166|0.0166|0.018|0.0175|0.0175|0.0175|0.0195|0.0185|0.0185|0.0185|0.0185|0.0195|0.0195|0.0187|0.0216|0.0206|0.0197|0.0197|0.0253|0.03|||0.0281|0.0281|0.0281|0.0187|0.0187|0.0281|0.0281|0.0281|0.0281|0.0281|0.0375|0.0281|0.0187|0.0187|0.0187|0.0281|0.0281|0.0281|0.0187|0.0187|0.0187|0.002|0.0187|0.002||0.0187|0.0187|0.0187|0.002||0.0281|0.0187|0.0281|0.0281|0.0281|0.0281|0.0281|0.0281|0.0187|0.0187|0.0187|0.0187|0.0187|0.0187|0.0187|0.0187|0.0281|0.0281|0.003|0.0187|0.0187|0.0281|0.0281|0.0281|0.0187|0.0187|0.0281|0.0281|0.0281|0.0281|0.0281|0.002|0.0187|0.002|0.0187|0.002|0.0187|0.0187|0.0281|0.0281|0.0281|0.0187|0.0187|0.0281|0.003|0.0281|0.0281|0.0187|0.0187|0.0187|0.0187|0.0281|0.0281|0.0281|0.0281|0.0187|0.0187|0.0281|0.0281|0.0281|0.0187|0.0187|0.0281|0.0281|0.003|0.0281|0.0187|0.0187|0.0187|0.0187|0.0281|0.0281|0.0187|0.0187|0.0281
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP|0.193|0.194|0.195|0.195|0.195|0.192|0.194|0.197|0.2|0.205|0.2|0.205|0.205|0.199|0.2|0.2|0.196|0.2|0.205|0.2|0.205|0.2|0.205|0.2|0.2|0.2|0.2|0.21|0.2|0.2|0.21|0.205||0.205|0.215|0.21|0.205|0.21|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.205|0.21|0.21|0.21|0.21|0.205|0.2|0.21||0.195|0.195|0.195|0.2|0.195|0.198|0.21|0.198|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.21|0.205|0.2|0.21|0.2|0.205|0.205|0.205|0.205||0.205|0.205|0.2|0.2|0.205|0.205|0.205|0.21|0.205|0.205|0.205||0.205|0.205|0.21|0.205|0.205|0.205|0.205|0.2|0.205|0.2|0.2|0.21|0.205|0.21|0.2|0.205|0.21|0.205|0.21|0.2|0.2|0.205|0.205|0.205|0.215|0.225|0.225|0.225|0.225|0.225|0.225|0.23|0.225|0.225|0.225|0.23|0.225|0.23|0.23|0.21|0.21|0.22|0.21|0.21|0.2|0.2|0.2|0.2|0.2|0.195|0.191|0.195|0.205|0.205|0.205|0.205|0.205|0.21|0.21|0.215|0.215|0.215|0.205|0.21|0.21|0.22|0.215|0.22||0.215|0.215|0.215|0.215||0.205|0.2|0.205|0.21|0.205|0.205|0.205|0.22|0.225|0.225|0.225|0.225|0.21|0.22|0.22|0.225|0.23|0.235|0.225|0.225|0.225|0.23|0.23|0.245|0.245|0.235|0.235|0.24|0.245|0.245|0.225|0.225|0.23|0.215|0.215|0.225|0.225|0.22|0.21|0.23|0.23|0.225|0.225|0.215|0.22|0.22|0.23|0.23|0.22|0.225|0.23|0.22|0.22|0.22|0.22|0.215|0.21|0.205|0.21|0.205|0.21|0.21|0.205|0.215|0.215|0.215|0.22|0.215|0.22|0.22|0.21|0.23|0.23|0.23|0.225
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||0.3564|0.3611|0.3472|0.3426|0.3426|0.3518|0.3518|0.3611|0.3611|0.3472|0.3472|0.3472|0.3518||0.3518|0.3564|0.3611|0.3611|0.3564|0.3518|0.3703|0.3657|0.3611|0.3611|0.3518|0.3518|0.3564|0.3518|0.3518|0.38|0.3657|0.395|0.3518||0.3518|0.3518||0.38|0.3518|0.3518|0.3518|0.3518|0.3611|0.39|0.3611|0.3703|0.4|0.3611|0.3611|0.3611|0.3611|0.3657|0.3703||0.405|0.375|0.375|0.375|0.375|0.3703|||0.3657|0.3379|0.3333|0.3379|0.3611|0.3611|0.3564|0.3564|0.3426|||0.3333|0.3333|0.3333|0.3333|||0.3426|0.3426|0.3426|0.3426|0.3426|0.3426|0.3426|0.3379|0.3333|0.3333||0.3333|0.3333|0.3333|0.3333|0.3518|0.3518|0.3426|0.3333|0.3426|0.3518|0.39|0.39|0.3518|0.3611|0.3611|0.3611|0.3518|0.3518||0.3796|0.3888|0.375|0.3564|0.3564|0.3611|0.3657|0.3611|0.3564|0.3564|0.3657|0.3703|0.3657|0.42|0.3888|0.375|0.3703|0.3703|0.3703|0.3796|0.3796|0.3796|0.3796|0.4074|0.4074|0.412|0.3981|0.3935|0.4074|0.3935|0.3935|0.3935|0.3981|0.3842|0.3888|0.3935|0.44|0.4212|0.4259|0.4259|0.4212|0.4212|0.4027|0.435|0.3888|0.3888|0.4027|0.4074|0.4027|0.4027|0.3888|0.3842|0.3842|0.3888||0.3796|0.3935|0.3842|0.3935|0.3842|0.415||0.3888|0.3981|0.3888|0.43||0.3888|0.3842|0.3842|0.3842|0.3842|0.3796|0.3796|0.375|0.375|0.375|0.3796|0.3796|0.375|0.375|0.3796|0.3888||0.375|0.375|0.3657|0.3842|||0.3935|0.3935|0.3888|0.3981|0.3981|0.3935|0.3981|0.4074|0.3935|0.4027|0.4074|0.4074|0.4074|0.412|0.4074|0.412|0.4074|0.412|0.4166|0.4027|0.3981|0.43|0.3888|0.3888|0.3888|0.3935|0.3935|0.3935|0.3981|0.3935|0.3981|0.3935|0.4027|0.3935|0.3935|0.3935|0.3935|0.3935|0.3935|0.4027|0.3935|0.43|0.3935|0.3981|0.4027|0.4027|0.3935|0.4074|0.3981|0.3981|0.3935|0.3935
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP|1.542|1.542|1.5322|1.5322|1.5518|1.542|1.5322|1.542|1.542|1.5616|1.5715|1.5322|1.5813|1.5715|1.5813|1.5813|1.5813|1.5616|1.5715|1.5813|1.5813|1.5813|1.5715|1.5616|1.5715|1.5813|1.5911|1.6009|1.6009|1.6009|1.5911|1.5911||1.5715|1.5715|1.542|1.5322|1.4831|1.4634|1.434|1.4241|1.4143|1.4241|1.4143|1.4143|1.4143|1.4045|1.4045|1.3947|1.4045|1.3849|1.3947|1.3849|1.375|1.3849|1.4241|1.4143|1.4241|1.434|1.434|1.434||1.4241|1.434|1.4241|1.4241|1.4241|1.4241|1.4438|1.4536|1.4438|1.4536|1.4536|1.434|1.434|1.4241|1.434|1.434|1.4241|1.4045|1.3947|1.4143|1.4143|1.4143|1.4143|1.4143|1.434|1.4536|1.4634|1.4733||1.4634|1.4634|1.4831|1.4929|1.4831|1.4929|1.4929|1.4929|1.4929|1.4634|1.53||1.4733|1.4634|1.4536|1.4438|1.4634|1.4634|1.4536|1.4536|1.4634|1.4536|1.434|1.4241|1.434|1.434|1.4045|1.375|1.3652|1.3652|1.375|1.375|1.3947|1.4243|1.434|1.4437|1.4243|1.4049|1.4146|1.3952|1.3758|1.4049|1.3855|1.3855|1.3758|1.3855|1.4049|1.4049|1.4146|1.4146|1.3952|1.4146|1.4049|1.4049|1.4049|1.45|1.4049|1.3952|1.3952|1.3952|1.3758|1.3758|1.3758|1.3565|1.3468|1.3661|1.3661|1.3758|1.3855|1.3758|1.3855|1.3855|1.3952|1.3855|1.3758|1.3855|1.3661|1.3565|1.3661|1.41||1.3758|1.3758|1.3758|1.42||1.3565|1.3565|1.3565|1.3565|1.3758|1.3855|1.3758|1.3758|1.3855|1.3952|1.3952|1.4049|1.3661|1.3468|1.3565|1.3565|1.3475|1.3475|1.3475|1.3475|1.3475|1.3377|1.3768|1.3963|1.406|1.406|1.4353|1.4256|1.4158|1.3865|1.4256|1.4256|1.4353|1.4256|1.4256|1.4256|1.4256|1.4256|1.4158|1.3963|1.4158|1.4158|1.3865|1.3963|1.43|1.3963|1.4158|1.406|1.3963|1.3963|1.3963|1.3963|1.3865|1.3865|1.3865|1.3865|1.3865|1.367|1.3572|1.3572|1.3572|1.367|1.367|1.367|1.41|1.3768|1.3768|1.3865|1.3865|1.3963|1.3865|1.3865|1.3377|1.3475|1.3572
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|0.82|0.82|0.83|0.82|0.83|0.82|0.83|0.83|0.82|0.85|0.86|0.86|0.86|0.87|0.87|0.87|0.85|0.89|0.89|0.9|0.9|0.9|0.91|0.91|0.92|0.92|0.9|0.91|0.91|0.89|0.89|0.88|0.9|0.9|0.88|0.88|0.88|0.88|0.88|0.88|0.87|0.87|0.88|0.88|0.88|0.9|0.89|0.89|0.89|0.86|0.86|0.87|0.86|0.87|0.87|0.86|0.87|0.9|0.89|0.88|0.87||0.87|0.88|0.88|0.87|0.89|0.84|0.83|0.84|0.83|0.84|0.84|0.84|0.84|0.83|0.84|0.83|0.83|0.83|0.84|0.84|0.86|0.86|0.86|0.87|0.88|0.89|0.89|0.88||0.89|0.89|0.9|0.89|0.91|0.9|0.91|0.92|0.93|0.94|0.95||0.94|0.94|0.94|0.95|0.97|0.95|0.95|0.95|0.97|0.94|0.95|0.95|0.95|0.96|0.95|0.97|0.98|0.98|0.97|0.98|0.98|0.98|0.97|1|1.03|1.03||1.0351|1.0351|1.0253|1.045|1.0351|1.0253|1.0253|1.0351|1.0351|1.0351|1.0351|1.045|1.0549|1.0549|1.0549|1.0647|1.08|1.045|1.0549|1.045|1.045|1.045|1.0351|1.0351|1.0351|1.045|1.045|1.045|1.0351|1.0351|1.0351|1.0351|1.0351|1.0351|1.0253|1.0351|1.0351|1.06|1.0351|1.0253|1.08||1.0351|1.0351|1.0253|1.04||1.0351|1.045|1.0351|1.0351|1.0351|1.0746|1.045|1.0351|1.045|1.045|1.0746|1.0647|1.0351|1.0351|1.0351|1.045|1.0351|1.0351|1.0351|1.0351|1.0351|1.0351|1.045|1.0351|1.0351|1.0549|1.045|1.0549|1.0549|1.0351|1.045|1.045|1.045|1.0549|1.0351|1.0351|1.0253|1.0647|1.045|1.045|1.045|1.0549|1.045|1.045|1.06|1.045|1.0351|1.045|1.0549|1.045|1.045|1.0351|1.0351|1.0351|1.0351|1.0351|1.0647|1.0647|1.0746|1.045|1.045|1.0647|1.0647|1.045|1.08|1.0647|1.0647|1.0647|1.0647|1.0647|1.0549|1.0746|1.045|1.045|1.0746
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP|0.21|0.214|0.214|0.21|0.21|0.21|0.21|0.21|0.214|0.21|0.21|0.214|0.214|0.21|0.214|0.214|0.214||0.214||0.214|0.214|0.214|0.214|0.214|0.214|0.2181||0.214|0.214|0.214|0.214|0.27|0.214||0.214|0.214|0.214|0.214|0.214|0.214|0.214|0.214|0.214|0.214|0.214|0.21|0.21|0.21|0.21|0.21|0.21|0.206|0.21|0.21|0.21|0.21|0.206|0.206|0.206|0.206||0.2019|0.2019|0.2019|0.1979|0.1979|0.2019|0.206|0.206|0.206|0.2019|0.2019|0.2019||0.2019|0.1979|0.2019|0.2019|0.2019|0.2019|0.2019|0.1979|0.2019|0.1979|0.1979|0.1979|0.1979|0.1979|0.1979||0.2019|0.1938|0.25|0.2019|0.1938|0.1938|0.1938|0.1938|0.1979|0.1979|0.25||0.1938|0.2019|0.1938|0.1979|0.1938|0.2019|0.1979|0.2019|0.2019|0.21|0.2019|0.206|0.206|0.206|0.206|0.21|0.21|0.214|0.214|0.21|0.21|0.214|0.214|0.214|0.214|0.214|0.214|0.2181|0.2181||0.21|0.2221|0.21|0.2181|0.21|0.21|0.206|0.2019|0.21|0.206|0.2019|0.2019|0.1979|0.245|0.1979|0.1979|0.1938|0.1898|0.1938|0.1938|0.1938|0.1898|0.1898|0.1938|0.1898|0.1898|0.1898|0.1898|0.1858|0.1938|0.1858|0.24|0.1858|0.1858|0.1898|0.1858|0.1817|0.23||0.1817|0.1817|0.1817|0.23||0.1858|0.1817|0.1858|0.1858|0.1898|0.1898|0.1858|0.1938|0.1938|0.1979|0.1979|0.1938|0.1938|0.1817|0.1817|0.1858|0.1898|0.1777|0.1737|0.1615|0.1656|0.1696|0.1777|0.1696|0.1777|0.1777|0.1777|0.1817|0.1858|0.225|0.225|0.225|0.225|0.225|0.225|0.23|0.225|0.235|0.225|0.225|0.235|0.23|0.235|0.245|0.245|0.235|0.24|0.245|0.25|0.25|0.245|0.245|0.25|0.25|0.245|0.25|0.255|0.26|0.255|0.255|0.255|0.255|0.245|0.255|0.26|0.26|0.265|0.265|0.265|0.27|0.265|0.265|0.27|0.255|0.26
11172|43282|/equities/nz-windfarms|NZXSMALLCAP|0.128|0.128|0.128|0.129|0.128|0.13|0.13|0.13|0.13|0.131|0.131|0.131|0.13|0.129|0.126|0.127|0.126|0.126|0.127|0.127|0.127|0.127|0.127|0.127|0.125|0.126|0.126|0.126|0.128|0.125|0.126|0.125||0.126|0.126|0.127|0.126|0.128|0.128|0.126|0.129|0.128|0.129|0.129|0.127|0.128|0.126|0.124|0.128|0.128|0.128|0.128|0.125|0.125|0.123|0.123|0.128|0.131|0.128|0.13|0.128||0.131|0.131|0.129|0.13|0.13|0.132|0.134|0.132|0.132|0.132|0.126|0.125|0.127|0.128|0.128|0.128|0.13|0.131|0.134|0.134|0.131|0.131|0.131|0.132|0.131|0.135|0.135|0.133||0.131|0.13|0.13|0.134|0.136|0.132|0.13|0.13|0.13|0.13|0.13||0.126|0.125|0.122|0.123|0.124|0.124|0.125|0.126|0.125|0.124|0.12|0.124|0.118|0.118|0.119|0.122|0.12|0.123|0.125|0.125|0.125|0.125|0.126|0.125|0.125|0.123|0.122|0.128|0.138|0.14|0.14|0.14|0.14|0.14|0.141|0.142|0.142|0.142|0.144|0.144|0.144|0.145|0.145|0.145|0.145|0.145|0.145|0.145|0.145|0.143|0.145|0.144|0.142|0.144|0.144|0.144|0.143|0.143|0.143|0.144|0.143|0.144|0.146|0.144|0.145|0.145|0.145|0.149||0.152|0.148|0.149|0.154||0.155|0.157|0.154|0.156|0.15|0.155|0.155|0.155|0.155|0.155|0.154|0.156|0.155|0.154|0.154|0.16|0.159|0.159|0.158|0.158|0.16|0.161|0.161|0.161|0.162|0.161|0.161|0.161|0.161|0.161|0.161|0.164|0.162|0.162|0.163|0.161|0.165|0.172|0.166|0.166|0.162|0.158|0.16|0.158|0.158|0.158|0.157|0.16|0.159|0.163|0.165|0.162|0.162|0.164|0.164|0.166|0.165|0.165|0.165|0.166|0.169|0.169|0.169|0.17|0.17|0.176|0.176|0.178|0.179|0.181|0.183|0.184|0.185|0.188|0.185
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP|0.91|0.91|0.94|0.99|1|1|0.99|0.99|0.99|0.99|0.99|0.99|1|0.99|1|1|1|1|0.98|0.99|0.96|0.95|0.96|0.98|0.99|0.96|0.96|0.94|0.92|0.92|0.92|0.92|0.92|0.92|0.96|0.96|0.96|0.95|0.96|0.97|0.95|0.95|0.93|0.91|0.92|0.96|0.96|0.99|0.99|0.99|0.97|0.96|0.94|0.95|0.95|0.98|0.98|0.98|0.96|0.96|0.95||0.95|0.95|0.94|0.94|0.97|0.99|0.99|1.02|1.04|1.02|1.03|1|1|1.01|1.02|1.01|1.04|1.05|1.07|1.05|1.07|1.08|1.08|1.07|1.06|1.06|1.07|1.06||1.05|1.05|1.04|1.04|1.03|1.03|1.03|1.05|1.06|1.03|1.07||1.06|1.04|1.05|1.05|1.05|1.04|1.04|1.03|1.03|1.04|1.03|1.01|1|1.04|1.09|1.09|1.1|1.08|1.08|1.08|1.09|1.18|1.19|1.18|1.18|1.18|1.19|1.17|1.16|1.14|1.18|1.15|1.15|1.17|1.18|1.16|1.19|1.17|1.16|1.16|1.17|1.15|1.18|1.18|1.17|1.15|1.18|1.16|1.19|1.18|1.17|1.16|1.17|1.18|1.15|1.14|1.18|1.15|1.16|1.17|1.14|1.14|1.15|1.14|1.13|1.13|1.13|1.14||1.15|1.13|1.12|1.12||1.11|1.12|1.11|1.12|1.14|1.16|1.15|1.16|1.15|1.16|1.15|1.18|1.18|1.19|1.2|1.19|1.18|1.18|1.2|1.18|1.17|1.19|1.19|1.2|1.16|1.19|1.19|1.16|1.18|1.15|1.15|1.15|1.15|1.15|1.15|1.14|1.11|1.12|1.12|1.13|1.12|1.12|1.13|1.16|1.16|1.11|1.11|1.12|1.15|1.13|1.16|1.16|1.13|1.14|1.15|1.16|1.15|1.15|1.15|1.14|1.16|1.14|1.14|1.14|1.17|1.17|1.17|1.17|1.2|1.19|1.19|1.2|1.2|1.25|1.28
11174|43249|/equities/energy-mad|NZXSMALLCAP|0.22|0.22|0.195|0.185|0.2|0.21|0.23|0.225|0.22|0.225||||0.225||0.225|0.225|0.22|0.22|0.22|0.22|0.225|0.24|0.24|0.24|0.24|0.24|0.24|0.255|0.245|0.24|0.23|0.23|0.22|0.23|0.23|0.24|0.25||0.25|0.255|0.25|0.24|0.235|0.235||0.225|0.225|0.22||0.22|0.22|0.22|0.22|0.22|0.23|0.23||0.23|0.23|0.23||0.23|0.24|0.24|0.23|0.24|0.25|0.255|0.255|0.27|0.275||0.28|||0.26|0.255|0.26|0.29||0.295|0.295|0.295|0.295||0.29|0.29|0.285|0.275||0.27|0.26|0.26||0.26|0.26|0.28|0.29|0.27|0.265|0.265||0.26|0.26|0.26|0.26|0.265|0.26|0.26|0.255|0.25|0.265|0.265|0.265|0.265|0.26|0.26|0.26|0.265|0.26|0.265|0.26|0.26|0.26|0.255|0.25|0.25|0.25||0.25|0.265||0.265|0.275|0.28|0.28|0.285|0.285|0.285|0.3|0.295|0.285|0.285|0.295|0.3|0.3|0.29|0.295|0.275|0.275|0.265|0.27|0.285|0.285||0.28||0.285|0.28|0.28|0.29|0.295|0.295|0.29|0.295|0.29|0.285||0.28|0.28|||0.275|0.275|0.28|||0.28|0.295|0.295|0.295|0.305|0.305|0.305|0.3|0.295|0.29|0.28|0.28|0.29|0.31|0.31|0.31|0.31|0.3|0.29|0.3||0.29|0.295|0.315|0.3|0.3|0.31|0.315|0.3|0.31|0.295|0.295|0.295|0.31|0.31|0.305|0.3|0.31|0.295|0.31|0.305|0.305|0.295|0.3|0.315|0.315|0.29|0.29|0.3|0.3|0.31|0.3|0.295|0.315|0.315|0.29|0.32|0.32|0.3|0.3|0.3|0.275|0.27|0.27|0.275|0.3|0.315|0.31|0.3|0.295|0.295||0.29|0.3
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP|3.98|3.97|3.98|3.98|4|4|3.96|3.88|4|4.11|4.17|4.2|4.2|4.15|4.2|4.29|4.21|4.2|4.2|4.17|4.16|4.17|4.11|4.15|4.1|4.06|4.07|4.08|4.08|4.08|4.08|4.09|4.09|4.09|4.19|4.11|4.15|4.16|4.16|4.12|4.13|4.11|4.08|4.08|4.08|4.07|4.08|4.18|4.26|4.25|4.25|4.08|4.05|4.05|4.04|4.04|4|4|4.06|4.06|4.1||4.12|4.15|4.17|4.22|4.22|4.23|4.26|4.29|4.29|4.31|4.29|4.29|4.29|4.3|4.29|4.3|4.35|4.35|4.38|4.38|4.35|4.3|4.28|4.28|4.3|4.28|4.28|4.37|4.37|4.37|4.3|4.38|4.35|4.3|4.35|4.29|4.32|4.24|4.28|4.38||4.37|4.27|4.27|4.32|4.28|4.18|4.18|4.28|4.34|4.37|4.49|4.46|4.49|4.36|4.4|4.38|4.36|4.38|4.39|4.38|4.36|4.33|4.34|4.38|4.31|4.31|4.22|4.21|4.27|4.3|4.25|4.23|4.25|4.36|4.25|4.32|4.38|4.38|4.38|4.39|4.41|4.44|4.5|4.5|4.38|4.38|4.38|4.43|4.42|4.45|4.45|4.37|4.38|4.38|4.48|4.5|4.5|4.5|4.5|4.49|4.48|4.58|4.63|4.55|4.45|4.42|4.37|4.37||4.33|4.3|4.3|4.31||4.3|4.28|4.35|4.32|4.3|4.28|4.2|4.15|4.19|4.15|4.15|4.15|4.15|4.21|4.17|4.17|4.15|4.05|4.05|4.11|4.11|4.1|4.12|4.13|4.14|4.16|4.23|4.2|4.21|4.24|4.28|4.26|4.2|4.16|4.18|4.2|4.15|4.05|4.09|4.04|3.92|3.9|3.9|3.96|3.98|3.98|4|4.01|4.05|4.1|4.23|4.29|4.3|4.37|4.38|4.44|4.44|4.46|4.44|4.38|4.37|4.4|4.4|4.4|4.45|4.41|4.4|4.49|4.42|4.38|4.38|4.38|4.36|4.35|4.35
11176|1096385|/equities/plexure|NZXSMALLCAP|0.47|0.49|0.49|0.495|0.51|0.5|0.51|0.52|0.52|0.53|0.54|0.52|0.51|0.53|0.53|0.56|0.53|0.52|0.55|0.56|0.57|0.53|0.6|0.59|0.6|0.6|0.59|0.59|0.6|0.58|0.56|0.56||0.54|0.53|0.53|0.51|0.5|0.495|0.47|0.47|0.465|0.465|0.465|0.48|0.48|0.475|0.475|0.455|0.455|0.45|0.48|0.46|0.46|0.47|0.47|0.48|0.5|0.51|0.51|0.52||0.51|0.5|0.51|0.56|0.54|0.54|0.51|0.49|0.47|0.45|0.435|0.435|0.42|0.41|0.41|0.41|0.395|0.39|0.39|0.385|0.375|0.38|0.375|0.39|0.39|0.4|0.39|0.4||0.385|0.365|0.305|0.305|0.305|0.305|0.305|0.305|0.3|0.28|0.29||0.29|0.31|0.31|0.305|0.315|0.3|0.3|0.3|0.31|0.31|0.31|0.29|0.29|0.3|0.31|0.31|0.31|0.31|0.31|0.315|0.33|0.315|0.315|0.325|0.325|0.325|0.345|0.355|0.35|0.355|0.355|0.355|0.36|0.36|0.37|0.37|0.375|0.375|0.375|0.36|0.36|0.365|0.365|0.37|0.365|0.37|0.37|0.35|0.35|0.35|0.345|0.35|0.35|0.36|0.36|0.35|0.35|0.35|0.35|0.36|0.36|0.36|0.365|0.365|0.365|0.365|0.365|0.37||0.36|0.37|0.37|0.375||0.37|0.37|0.37|0.37|0.375|0.36|0.37|0.375|0.38|0.38|0.385|0.385|0.39|0.39|0.39|0.39|0.385|0.375|0.39|0.325|0.33|0.325|0.325|0.325|0.325|0.335|0.32|0.32|0.32|0.325|0.33|0.33|0.325|0.325|0.32|0.32|0.32|0.32|0.31|0.31|0.325|0.32|0.315|0.325|0.335|0.335|0.33|0.33|0.315|0.32|0.31|0.31|0.315|0.32|0.335|0.33|0.34|0.335|0.335|0.325|0.32|0.32|0.34|0.345|0.35|0.35|0.37|0.375|0.37|0.39|0.39|0.34|0.33|0.345|0.35
11177|43302|/equities/savoy-equities|NZXSMALLCAP|||||||||0.5|||||||||||||||||||||||||0.5|||||0.5|0.5|0.5||0.5|0.001|||||||||||0.5||||||||||||0.5||||||||||||||0.5|||||||||||0.5||||||||||||||0.5|0.5|0.5|0.001|0.5|0.5||||0.5|||||||||||||||||||0.5|0.001|||||0.5|0.001|0.5|0.5||||||||||0.5||0.5||0.5||||0.5|0.5|0.5||0.5|0.001|0.5|0.5|0.5|0.5|0.001||||0.5|0.001||0.5|0.5|0.5|0.5|0.5|1|0.5|0.5|0.001|0.5|||||||||0.5|0.5|0.5|0.5|0.5||||||||||||0.001||0.002||||0.001|0.001||0.001||0.002||||||||||||||||0.002|0.002|0.002|||||0.002|0.002||0.002|||
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP|0.193|0.193|0.194|0.19|0.194|0.19|0.19|0.196|0.196|0.194|0.19|0.191|0.191|0.195|0.195|0.195|0.197|0.198|0.199|0.199|0.196|0.2|0.196|0.196|0.205|0.205|0.225|0.22||0.215|0.215|0.22||0.23|0.205|0.2|0.195|0.198|0.199|0.2|0.199|0.205|0.2|0.215|0.205|0.205|0.2|0.205|||0.205|0.205|0.225|0.225|0.24|0.245|0.255|0.255|0.255|0.25|0.245||0.245|0.245|0.24|0.235|0.25|0.24|0.235|0.235|0.235|0.24|0.235|0.235|0.23|0.23|0.23|0.23|0.235|0.235|0.23|0.23|0.23|0.23|0.23|0.23|0.235|0.235|0.24|0.245||0.245|0.24|0.24|0.24|0.25|0.25|0.25|0.25|0.25|0.25|0.25||0.25|0.25|0.25|0.24|0.24|0.235||0.24|0.25|||0.25|0.24|0.24|0.255|0.26|0.26|0.26|0.27|0.275|0.27|0.275|0.265|0.275|0.28|0.295|0.28|0.295|0.3|0.31|0.32|0.32|0.31|0.285|0.28|0.29|0.3|0.32|0.31|0.32|0.32|0.305|0.3|0.3|0.3|0.3|0.285|0.29|0.31|0.33|0.325|0.33|0.325|0.325|0.32|0.325|0.32|0.3|0.3|0.295|0.295|0.285|0.28|0.275|0.28|0.29|0.29|0.29||0.275|0.27|0.26|0.26||0.255|0.27|0.29|0.29|0.295|0.295|0.3|0.3|0.295|0.3|0.305|0.3|0.305|0.3|0.295|0.3|0.3|0.3|0.3|0.295|0.295|0.295|0.295|0.3|0.31|0.3|0.295|0.295|0.295|0.295|0.295|0.3|0.3|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.295|0.295|0.29|0.29|0.3|0.295|0.295|0.305|0.305|0.305|0.305|0.3|0.305|0.31|0.31|0.315|0.315|0.315|0.315|0.31|0.32|0.31|0.31|0.32|0.33|0.33|0.325|0.33|0.34|0.335|0.335|0.33|0.33|0.35
11180|43296|/equities/rakon|NZXSMALLCAP|0.7|0.74|0.77|0.77|0.77|0.76|0.75|0.74|0.73|0.73|0.72|0.72|0.74|0.76|0.74|0.74|0.74|0.75|0.77|0.75|0.71|0.7|0.74|0.75|0.77|0.75|0.77|0.78|0.81|0.82|0.81|0.85|0.89|0.89|0.89|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.9|0.92|0.89|0.89|0.9|0.88|0.9|0.93|0.9|0.9|0.87|0.88|0.88|0.9|0.91|0.93|0.91|0.94|0.95||0.95|0.95|0.97|0.96|0.98|0.99|0.98|1.04|1|1|0.97|0.97|0.97|0.98|1.02|1.01|1.05|1.07|1.06|1.06|1.05|1.04|1.04|1.06|1.03|1.03|1|0.94||0.91|0.9|0.88|0.88|0.84|0.84|0.84|0.84|0.84|0.85|0.85||0.84|0.83|0.83|0.85|0.87|0.86|0.85|0.88|0.91|0.92|0.92|0.9|0.86|0.85|0.84|0.82|0.83|0.85|0.89|0.92|0.92|0.92|0.91|0.9|0.96|0.98|0.99|0.99|0.99|1|1.04|1.04|1.04|1.05|1.05|1.05|1.05|1.05|1.06|1.05|1.05|1.07|1.03|1.03|1.05|1.04|1.01|1.02|1.03|1.04|1.03|1.03|1.03|1.05|1.05|1.01|1.01|1.02|1.04|1.04|1.03|1.01|1.02|1.01|1.03|1.03|1.02|1.03||1.01|1.01|1|1.01||1|1|1|1.04|1.05|1|1|0.98|0.99|1.02|1.03|1.05|1.08|1.1|1.12|1.16|1.19|1.19|1.2|1.19|1.2|1.19|1.27|1.28|1.28|1.25|1.25|1.21|1.25|1.26|1.21|1.24|1.26|1.22|1.2|1.2|1.22|1.21|1.21|1.12|1.12|1.11|1.08|1.08|1.09|1.08|1.1|1.12|1.15|1.16|1.15|1.15|1.16|1.18|1.16|1.22|1.25|1.23|1.15|1.16|1.18|1.21|1.2|1.2|1.21|1.2|1.19|1.2|1.19|1.24|1.25|1.24|1.24|1.25|1.24
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP|0.0838|0.0846|0.0956|0.0998|0.1032|0.1049|0.1049|0.1083|0.1092|0.11|0.11|0.1083|0.1092|0.1125|0.1168|0.1185|0.1193|0.1244|0.1227|0.1218|0.1227|0.1235|0.1235|0.1261|0.1261|0.1269|0.1261|0.1303|0.1328|0.1362|0.1371|0.1388|0.17|0.143|0.1354|0.1286|0.1261|0.1278|0.1261|0.1269|0.1295|0.1303|0.1278|0.1261|0.1303|0.1269|0.1269|0.1269|0.1286|0.1345|0.1413|0.143|0.1396|0.1371|0.1422|0.143|0.143|0.1379|0.1354|0.1362|0.1371||0.1244|0.1312|0.1278|0.1269|0.1328|0.1354|0.1362|0.1438|0.1481|0.1489|0.1489|0.1523|0.1498|0.1498|0.1481|0.1532|0.1557|0.1574|0.1608|0.1642|0.165|0.1608|0.1591|0.1616|0.1582|0.1557|0.1498|0.1464||0.1455|0.1455|0.1455|0.1455|0.1455|0.1464|0.1481|0.1455|0.1523|0.1565|0.19||0.1565|0.1599|0.1608|0.1633|0.165|0.1667|0.1675|0.1667|0.1684|0.1692|0.1777|0.1735|0.1608|0.154|0.1523|0.1692|0.1777|0.1777|0.1735|0.1692|0.1735|0.1692|0.1616|0.1548|0.1532|0.1498|0.1455|0.1447|0.1438|0.1455|0.1388|0.1379|0.143|0.143|0.1455|0.1481|0.1481|0.1506|0.1523|0.1591|0.1565|0.1498|0.1523|0.18|0.1532|0.1532|0.1532|0.1523|0.1608|0.165|0.165|0.1675|0.1658|0.1658|0.1675|0.165|0.1675|0.1692|0.1692|0.1675|0.1692|0.1692|0.1675|0.1692|0.1862|0.1862|0.1862|0.22||0.1819|0.1862|0.1862|0.22||0.1862|0.1862|0.1819|0.1862|0.1946|0.1946|0.2031|0.2031|0.2073|0.2073|0.2115|0.2031|0.1946|0.1946|0.2073|0.1862|0.1819|0.1862|0.1988|0.2073|0.1988|0.1988|0.1988|0.1988|0.1988|0.2073|0.2073|0.235|0.23|0.23|0.23|0.235|0.24|0.24|0.245|0.24|0.24|0.235|0.235|0.235|0.23|0.23|0.245|0.23|0.23|0.235|0.24|0.25|0.25|0.255|0.255|0.255|0.26|0.25|0.25|0.23|0.23|0.23|0.23|0.23|0.23|0.245|0.24|0.245|0.26|0.265|0.27|0.265|0.265|0.27|0.27|0.275|0.275|0.28|0.28
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP|0.31|0.32|0.315|0.32||0.32|0.32|0.32|0.31||0.31|0.325|0.325||0.33|0.33||0.35|0.33|0.33|0.31|0.33||0.34||0.34|0.33|0.33|||0.33|0.33|0.33|0.335|0.33||0.33|0.32|0.31|0.31|0.31|0.31|0.31|0.31|0.31|0.3||0.305|0.3|0.29||0.33||||0.335|0.34|0.34|0.34|0.355|0.35|||0.355|0.36|0.355|0.36|0.37|0.39|0.39|0.365|0.355|0.355|0.355|0.355|0.355||0.37|0.37||0.37|0.385|0.37||0.37|||0.385|0.37|0.37||0.37|0.37||0.37||0.37|0.345|0.37|||||0.38|0.38|0.38|0.37||||||0.38|0.38|0.38|0.38|0.38|0.38||0.38|0.39||0.42|0.42|||0.39|0.39|0.39|0.39|0.405|0.4|0.425||0.415|0.415||0.42|0.42|0.42|0.42|0.425|0.42|0.43|0.4293|0.4193|0.42|0.4393|0.4393|0.4343|0.4393|0.4692|0.4592|0.46|0.4592|0.4492|0.4442|0.4393|0.3893|0.39|0.3893|0.3943|0.3993|0.4|0.3943|0.3993|0.3943|0.3794|0.3544|0.3444|0.345||||0.3494||||0.3544||||0.3494|0.3394|0.3394||0.3394|0.3494|0.3644|0.3694|0.3694|0.3394|0.3494|0.3494|0.3694|0.3794|0.3794|0.3794|0.38|0.3794|0.4|0.3993|0.405|0.4043|0.4143|0.4093|0.3993|0.3943|0.3993|0.3843|0.385|0.3744|0.3794|0.3843|0.3594|0.36|||0.3694|0.39|0.3794|0.38||0.3694|0.3694|0.38||0.3993|0.3993|0.4093|0.3993|0.4093|0.4093|0.3993|0.4||0.4193|0.3993|0.3993|0.4093||0.4|0.3993|0.4193|||0.3993|0.4193|0.4093|0.4193|0.4193|0.4093
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP|3.22|3.25|3.35|3.38||3.43|3.45|3.45|3.5|3.49|3.45|3.25|3.25|3.26|3.3|3.3|3.34|3.32|3.35|3.4|3.44|3.48|3.47|3.45|3.46|3.48|3.38|3.35|3.34|3.35|3.33|3.28|3.3|3.27|3.29|3.32|3.35|3.35|3.33|3.22|3.18|3.15|3.07|3.05|3.06|3.05|3.1|3.04|3.02|3.03|3|3.1|3|2.8|2.72|2.74|2.71|2.73|2.73|2.7|2.7||2.69|2.7|2.67|2.65|2.6|2.75|2.76|2.8|2.85|2.88|2.89|2.9|2.86|2.86|2.89|2.9|2.9|2.9|2.9|2.92|2.92|2.95|2.95|2.95|2.95|2.96|2.96|||2.97|2.96||2.92|2.91|2.91|3|3|2.82|2.77|2.77||2.75|2.78|2.78|2.78|2.75|2.73|2.73|2.76|2.76|2.8|2.84|2.8|2.8|2.8|2.88|2.87|2.87|2.9|2.9|2.85|2.85|2.8|2.8|2.8|2.78||2.75|2.72|2.71|2.7|2.71|2.75|2.8|2.75|2.8|2.72|2.75|2.78|2.78|2.8|2.8|2.77|2.8|2.81|2.81|2.75|2.78|2.8|2.8|2.82|2.81|2.8|2.81|2.79|2.75|2.63|2.53|2.46|2.46|2.46|2.5|2.5|2.55|2.5|2.5|2.52||||2.51|2.51|2.5|2.52||2.55|2.52|2.54|2.5|2.54|2.55|2.55|2.6|2.62|2.55|2.6|2.6|2.72|2.65|2.65|2.66|2.69|2.69|2.65|2.73|2.73|2.74|2.72|2.72|2.7|2.71|2.71|2.71|2.72|2.75|2.74|2.77|2.8|2.8|2.81|2.81|2.9|2.83|2.82|2.81|2.9|2.82|2.8|2.8|2.8|2.8|2.75|2.74|2.79|2.7|2.75|2.75|2.77|2.77|2.81|2.8|2.83|2.9|2.81|2.85|2.8|2.85|2.85|2.85|2.88|2.88|2.92|2.92|2.92|2.86|2.89|2.83|2.84|2.89|2.87
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP|2.58|2.5|2.64|2.64|2.6|2.59|2.59|2.45|2.4|2.49|2.5|2.5|2.57|2.59|2.53|2.51|2.52|2.52|2.56|2.67|2.7|2.75|2.78|2.79|2.79|2.78||2.76|2.79|2.8|2.81|2.82|2.82|2.82||2.81|2.92|2.85|2.75|2.72|2.68|2.65|2.6|2.6|2.47|2.35|2.28|2.25|2.3|2.45|2.53|2.51|2.55|2.54||2.55|2.59|2.6|2.6|2.65|2.7||2.8|2.75|2.75|2.8|2.84|2.78|2.68|2.66|2.66|2.65|2.67|2.66|2.65|2.76|2.76|2.73|2.7|2.6|2.6|2.7|2.7|2.7|2.63|2.67|2.8|2.83|2.85|2.87||2.85|2.83|2.83|2.86|2.8|2.81|2.87|2.9|2.87|2.85|2.85||2.85|2.9|2.95|2.98|2.99|2.95|2.85|2.88|2.88|2.85|2.95|2.99|2.99|2.99|3.05|2.97|2.95|3|3.09|3|3.05|2.95|3|3|3|3.01|3.01|3.05|3.05|3.05|3.05|3.08|3|3.02|3|3|3.01|3.08|3.15|3.16|3.2|3.25|3.2|3.2|3.2|3.2|3.2|3.3|3.4|3.5|3.63|3.65|3.66|3.65|3.48|3.36|3.26|3.26|3.2|3.13|3.08|3.05|3|3.1|3.14|3.1|3.07|3.07|||3.05|3.04|3.05||3.05|3.07|3.05|3.09|2.99|3.03|3.1|3.02|3.02|3.1|3.15|3.22|3.22|3.25|3.26|3.3|3.25|3.28|3.3|3.3|3.33|3.34|3.33|3.43|3.45|3.49|3.48|3.5|3.55|3.56|3.62|3.7|3.6|3.56|3.62|3.55|3.52|3.56|3.6|3.68|3.69|3.87|3.81|3.8|3.82|3.8|3.8|3.85|3.81|3.82|3.93|3.8|3.78|3.94|3.94|3.87|3.86|3.95|4.03|4.05|4.03|4|4|4|4.06|4|3.95|4.04|3.88|3.85|3.85|3.75|3.8|3.81|3.8
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP|1.52|1.505|1.6|1.65|1.645|1.555|1.53|1.53|1.545|1.57|1.6|1.605|1.6|1.6|1.6|1.62|1.645|1.66|1.67|1.75|1.79|1.83|1.885|1.93|1.92|1.92|1.87|1.81|1.83|1.86|1.865|1.885|1.885|1.845|1.83|1.84|1.845|1.83|1.845|1.86|1.86|1.87|1.795|1.75|1.715|1.685|1.72|1.74|1.775|1.76|1.765|1.73|1.735|1.8|1.8|1.845|1.82|1.83|1.89|1.86|1.85||1.7|1.7|1.7|1.695|1.61|1.55|1.54|1.55|1.55|1.56|1.54|1.54|1.515|1.515|1.54|1.54|1.505|1.54|1.52|1.52|1.55|1.58|1.62|1.64|1.55|1.475|1.4|1.36||1.37|1.415|1.405|1.38|1.365|1.36|1.31|1.27|1.265|1.26|1.26||1.245|1.23|1.24|1.24|1.24|1.21|1.205|1.22|1.23|1.22|1.2|1.11|1.14|1.17|1.17|1.2|1.21|1.21|1.2|1.22|1.22|1.22|1.225|1.28|1.28|1.295|1.34|1.335|1.34|1.39|1.36|1.39|1.375|1.36|1.38|1.35|1.35|1.38|1.4|1.41|1.39|1.34|1.3|1.3|1.3|1.31|1.31|1.33|1.34|1.38|1.385|1.355|1.35|1.365|1.32|1.275|1.25|1.265|1.215|1.205|1.15|1.105|1.07|1.065|1.055|1.065|1.03|1.03||1.04|1.035|1.04|1.04||1.04|1.04|1.04|1.05|1.06|1.06|1.07|1.1|1.09|1.06|1.02|1.03|1.07|1.08|1.01|1.02|0.99|0.955|0.925|0.925|0.89|0.89|0.88|0.88|0.9|0.91|0.91|0.91|0.93|0.89|0.86|0.86|0.855|0.855|0.82|0.82|0.82|0.83|0.79|0.78|0.78|0.78|0.775|0.77|0.77|0.76|0.75|0.74|0.695|0.69|0.69|0.69|0.72|0.7|0.7|0.7|0.72|0.7|0.71|0.68|0.675|0.69|0.69|0.71|0.71|0.7|0.74|0.73|0.725|0.725|0.73|0.725|0.705|0.685|0.675
11186|43230|/equities/aorere-res|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP|1.94||1.95|1.95|1.97|||||||||1.95||1.93||2|1.95||2.04|2.04|2.04||2.05|2.05|2.05||2.03|2.03|2.03|2|2.05|1.97||1.99|2|||2.09||2.06|2.08||||2.1||2.13|||2.14|2.14||||2.18||2.18||2.18||2.21||2.23|||2.25||||||||||||||2.35|2.35|||||||||2.34|2.34||2.34||||||2.34|2.34|||2.32||||2.3|2.3||2.3|2.3|2.32|2.32|||2.27|2.27|2.22|2.22||2.26||||2.24|2.24||2.22||2.21|2.21|2.14||||2.27|2.27|||2.19|||2.15|2.17|||2.14|2.14|2.14|2.14|2.18|2.18|||||2.15|2.19|2.22|2.22|2.22|||2.3|2.27|2.3|2.3|2.28||||||||2.3|2.3|2.2|||||||||2.2|2.2||2.2|2.16|2.19|2.19|2.15|2.15|||||||||2.2|2.2|2.2|2.2||2.32|2.32|2.28||||2.25|2.25|2.25||2.22|2.22|2.16|2.19|2.19|2.19|2.19|2.19|2.19|2.16|2.15|2.2|2.23|2.28|2.32|2.32|2.32|2.32|2.32|2.34|2.4|2.4|2.44|2.48||||2.54|2.56|2.57|2.57|2.57
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP|7.36|7.36|7.25||7.3|7.3|7.3|7.3|7.3|||7.3|7.3|7.3||7.3|7.3|7.4|7.39||||7.43||7.41|7.48|7.44||||||||||7.4|7.41|7.41|7.4||7.4|7.41|7.43|||7.41|||7.51||||7.43|7.83|7.85|7.33|7.77|7.77|7.7|7.55||7.55|7.55|7.55|7.45|||||||||7.9|7.8|7.69||7.68|7.68||7.7|7.71|||7.7||7.85|7.85|7.96||7.96|7.97|7.98|||7.7|7.7||7.64|7.5|||||7.7|7.7|7.7|7.61||7.55|7.55|7.67|7.68||7.75|7.74|7.75|7.9|7.9|7.9||7.97|||7.75|7.9|7.75|7.7|7.99||||8.23||||8.3|8.3|8.3|8.3|8.24|8.2||8.1|||8.2||8.2||8.2|8.2|||8.15|8.2|8.16|8.15||8.15|8.25|8.25||8.11|8.11||7.8|7.8|7.6|7.6||7.61|7.85|||||8.2|8.2|||8.2|8.2|||8.2|8.2|8.18||||8.16|8.16|8.16|8.15|8.39|8.4|8.4||8.15|8.15|8.15||8.3|8.3|8.3|8.3|8.3||||8.19|8.2|||8.3|7.94|8.3|8.3|8.4|8.4|8.51|8.9|8.99|9|8.8|9|9|9|8.91|9.1|9.1|9.05|8.91|8.81|8.68|8.66|8.51||8.41|8.41|8.22|8.2|8.19|8.19|8.2|8.35|8.36|8.33|8.4|8.4
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.13|1.12|1.11|1.14|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11190|43326|/equities/turner-growers|NZXSMALLCAP|||1.95|1.94|1.94|1.94|1.96||1.95||1.95|1.94|1.95|1.95|1.95|1.95|1.98|1.99|2.04|2.04|2.04|2.04|2.03|2.01|2|2.02|2.02|2.02|1.99|1.99||1.99|1.99||1.99|1.99|1.99|2||2.06|2.05|2.05||1.99|2.03|1.99|1.99|2.06|2.04|2.04|2.04|2.06|2.01|2.01|1.99||2.04||2.01|2.01|1.99||2.04|2.04|2.04||2.04|1.97|1.97||2|1.98|2||2|2.01||2.05|||2.05||||2.06|2.09||2.06|2.06|2.01||2.01|2.05|2.05|2.06|2.04||2.01|||2.01|2.06||||2.09|2.06|2.1|2.1|2.09|2.08|||||2.14|2.14|2.14|2.11|||2.18|2.18|2.13|2.11|2.1|||2.18|2.18|2.14|2.12|2.12|2.19||2.24|2.27||2.3|2.35|2.36|2.36|||2.33|2.33|2.33||2.31|2.33|2.33|2.33|2.33|2.36|2.35|2.35|2.31|2.31|2.31|2.31|2.36|2.36||2.36|2.36|2.36|2.37||2.37|2.37|2.37||||2.37|2.37||2.39|2.39|2.42|2.42|2.4|2.4|2.41|2.41||2.42|2.43|2.45|2.36|2.45|2.44|2.44|2.38|2.38|2.5|2.5|2.5|2.5|2.5|2.55|2.56|||2.58|2.65|2.67|2.67||||2.61|2.6|2.6|2.6|2.62|2.69|2.69|2.69|2.69|2.65|2.65|2.64|2.69|2.7|2.66|2.7|2.7|2.7|2.59|2.7|2.66|2.7|2.65|2.6|2.67|2.68|2.68||2.6|2.7|2.7|2.7|2.6|2.6|2.63|2.7|2.64|2.7|2.7|2.7|2.7
11191|43317|/equities/teamtalk|NZXSMALLCAP|0.22|0.22|0.22|0.22|||0.205|0.205|0.23|0.23|0.23|0.23||||0.245|0.245||0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25||0.24|0.225|0.22|0.22||||||||0.215|0.205|0.205|0.205|0.205|0.205||0.2|0.2||||0.2|0.2|0.2|||0.205|0.21|0.21|||||0.215||||||0.21|0.21|0.21|0.199|0.19|0.178|0.18|0.18||0.194|0.198||0.2|0.22|0.23||0.25|0.25|0.25|0.25||0.25|||||0.29|0.29|0.29|0.27|0.285|0.285|||||0.29|0.29|0.3|0.3|0.29|0.29|0.29|0.28|0.24|0.25|0.24|0.26|0.26|0.26||0.25||0.25|0.26|0.26||0.28|0.28|0.28|0.28|0.28|0.3|0.3|0.3|0.315|0.31|||||0.31|0.315|0.315||0.31|0.31|0.31||||0.31|0.31|||0.31||0.305|0.305|0.305|0.305|||0.305|0.3||0.295|0.295|0.29||||0.285|0.285|0.28|||||0.28||||||0.28|0.28|0.28|0.3|0.3|0.3|||0.295|0.32|0.34|0.34||0.34|0.34|0.345|0.345|||0.32|0.34|0.34|0.32|0.33|0.335|0.335|0.325|0.345||0.35||0.38|0.375|0.38|0.38|0.385|0.385|0.385|0.385|0.38|0.375|0.37|0.37||0.37|0.35|0.37|||0.36|0.36|0.36|0.36|0.36|0.36|0.36|0.36|0.36|0.37|0.37|0.37|0.37|0.37|0.37|0.37|0.36|0.37
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.625|0.62|0.62|0.62|0.625|0.62|0.62|0.62|0.625|0.625|0.62|0.62|0.62|0.615|0.615|0.615|0.595|0.6|0.595|0.62|0.62|0.63|0.62|0.615|0.615|0.615|0.615|0.615|0.62|0.625|0.625|0.62|0.615|0.615|0.615|0.615|0.615|0.61|0.6|0.6|0.6|0.6|0.6|0.595|0.6|0.6|0.6|0.6|0.6|0.6||0.605|0.6|0.6|0.6|0.6|0.6|0.605|0.605|0.6|0.6|0.6|0.605|0.6|0.6|0.59|0.59|0.57|0.565|0.56|0.575|0.615|0.62|0.625|0.625|0.635|0.63|0.62|0.62||0.615|0.61|0.615|0.62|0.63|0.64|0.64|0.63|0.65|0.645|0.65||0.645|0.64|0.64|0.615|0.615|0.615|0.61|0.61|0.61|0.605|0.605|0.61|0.61|0.61|0.61|0.6|0.595|0.595|0.615|0.62|0.62|0.63|0.62|0.61|0.61|0.61|0.61|0.605|0.6|0.6|0.59|0.585|0.595|0.59|0.59|0.63|0.635|0.65|0.655|0.66|0.665|0.67|0.655|0.655|0.63|0.655|0.65|0.645|0.65|0.7|0.7|0.71|0.695|0.68|0.69|0.695|0.7|0.695|0.73|0.725|0.715|0.72|0.73|0.725|0.725|0.72|0.72|0.72||0.705|0.705|0.695|0.695||0.695|0.695|0.705|0.715|0.715|0.71|0.7|0.7|0.7|0.69|0.7|0.69|0.69|0.685|0.695|0.695|0.695|0.69|0.675|0.68|0.675|0.68|0.66|0.655|0.665|0.65|0.65|0.65|0.655|0.655|0.65|0.665|0.655|0.655|0.66|0.65|0.65|0.65|0.65|0.65|0.645|0.63|0.62|0.63|0.63|0.625|0.62|0.63|0.63|0.62|0.615|0.615|0.615|0.615|0.615|0.62|0.625|0.63|0.63|0.64|0.62|0.62|0.62|0.64|0.65|0.645|0.64|0.64|0.655|0.64|0.64|0.64|0.64|0.63|0.61
11193|1096411|/equities/truscreen|NZXSMALLCAP|0.0244|0.0244|0.0254|0.0254|0.0254|0.0254|0.0254|0.0254|0.0244|0.0244|0.0244|0.0244|0.0254|0.0244|0.0254|0.0264|0.0264|0.0254|0.0244|0.0244|0.0244|0.0244|0.0244|0.0244|0.0244|0.0254|0.0254|0.0254|0.0244|0.0264|0.0264|0.0264|0.028|0.0254|0.0254|0.0254|0.0264|0.0274|0.0254|0.0254|0.0283|0.0274|0.0264|0.0264|0.0283|0.0274|0.0274|0.0293|0.0283|0.0283|0.0293|0.0283|0.0274|0.0283|0.0274|0.0274|0.0274|0.0283|0.0283|0.0293|0.0293|0.03|0.0293|0.0293|0.0303|0.0293|0.0293|0.0293|0.0313|0.0313|0.0293|0.0293|0.0313|0.0313|0.0313|0.0313|0.0313|0.0313|0.0322|0.0313|0.0322|0.0274|0.0274|0.0254|0.0244|0.0244|0.0244|0.0244|0.0244|0.0244||0.0264|0.0274|0.0274|0.0264|0.0244|0.0235|0.0244|0.0254|0.0264|0.0264|0.028||0.0244|0.0244|0.0274|0.0274|0.0274|0.0274|0.0264|0.0264|0.0274|0.0283|0.0283|0.0283|0.0293|0.0293|0.0293|0.0293|0.0293|0.0293|0.0332|0.0332|0.0322|0.0313|0.0313|0.0322|0.0322|0.0322|0.0322|0.0313|0.0313|0.0313|0.0318|0.0327|0.0327|0.0327|0.0346|0.0356|0.0346|0.0346|0.0337|0.0366|0.0366|0.0375|0.0375|0.039|0.0356|0.0356|0.0337|0.0337|0.0337|0.0346|0.0356|0.0356|0.0356|0.0366|0.0366|0.0366|0.0366|0.0366|0.0356|0.0366|0.0356|0.0337|0.0346|0.0366|0.0375|0.0385|0.0385|0.04||0.0395|0.0385|0.0395|0.041||0.0385|0.0385|0.0385|0.0385|0.0375|0.0375|0.0385|0.0385|0.0385|0.0385|0.0404|0.0404|0.0385|0.0385|0.0375|0.0375|0.0385|0.0385|0.0395|0.0414|0.0414|0.0404|0.0404|0.0414|0.0423|0.0423|0.0433|0.0443|0.0462|0.0443|0.0433|0.0433|0.0404|0.0414|0.0414|0.0423|0.0433|0.0423|0.0433|0.0423|0.0414|0.0414|0.0423|0.0404|0.043|0.0433|0.0423|0.0452|0.0423|0.0423|0.0452|0.0423|0.0433|0.0452|0.0433|0.0452|0.0433|0.0423|0.0433|0.0433|0.0433|0.0452|0.0443|0.0433|0.046|||0.0433|0.0462|0.0472|0.0472|0.0472|0.0481|0.0481|0.0472
11194|43247|/equities/dorchester-pac|NZXSMALLCAP|3.65|3.63|3.66|3.65|3.63|3.5|3.45|3.48|3.48|3.47|3.53|3.51|3.52|3.52|3.52|3.52|3.54|3.53|3.54|3.53|3.53|3.54|3.56|3.6|3.58|3.58|3.58|3.56|3.55|3.6|3.59|3.58||3.6|3.61|3.61|3.6|3.66|3.65|3.65|3.62|3.62|3.62|3.6|3.56|3.55|3.57|3.67|3.6|3.63|3.65|3.63|3.6|3.52|3.53|3.51|3.54|3.56|3.58|3.6|3.6||3.58|3.6|3.6|3.61|3.6|3.6|3.61|3.7|3.77|3.71|3.71|3.64|3.56|3.48|3.46|3.44|3.41|3.42|3.4|3.4|3.35|3.35|3.3|3.36|3.35|3.33|3.3|3.35||3.3|3.33|3.33|3.37|3.4|3.42|3.4|3.44|3.45|3.46|3.48||3.42|3.44|3.4|3.37|3.36|3.36|3.36|3.37|3.37|3.34|3.4|3.35|3.34|3.33|3.37|3.39|3.39|3.36|3.4|3.4|3.43|3.42|3.36|3.31|3.34|3.37|3.31|3.37|3.38|3.39|3.39|3.43|3.45|3.42|3.4|3.31|3.33|3.27|3.25|3.25|3.25|3.25|3.27|3.32|3.28|3.3|3.3|3.28|3.27|3.24|3.25|3.21|3.17|3.14|3.12|3.12|3.1|3.12|3.16|3.2|3.22|3.25|3.28|3.26|3.28|3.3|3.3|3.3||3.29|3.3|3.32|3.32||3.32|3.32|3.33|3.34|3.34|3.35|3.42|3.42|3.41|3.44|3.45|3.47|3.47|3.5|3.5|3.5|3.51|3.52|3.52|3.52|3.52|3.52|3.57|3.5|3.54|3.55|3.58|3.56|3.55|3.54|3.53|3.53|3.53|3.52|3.55|3.55|3.55|3.56|3.56|3.52|3.49|3.46|3.48|3.46|3.46|3.44|3.46|3.45|3.51|3.49|3.5|3.55|3.5|3.49|3.6|3.65|3.63|3.65|3.59|3.5|3.39|3.55|3.58|3.59|3.59|3.61|3.65|3.69|3.65|3.65|3.7|3.65|3.65|3.7|3.71
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP|1.64|1.68|1.67|1.66|1.66|1.67|1.69|1.7|1.7|1.7|1.71|1.75|1.74|1.7|1.7|1.72|1.74|1.74|1.77|1.78|1.77|1.77|1.76|1.77|1.77|1.77|1.76|1.77|1.8|1.84|1.85|1.85|1.87|1.87|1.87|1.88|1.88|1.84|1.82|1.78|1.75|1.74|1.7|1.68|1.66|1.67|1.67|1.67|1.67|1.66|1.66|1.66|1.66|1.65|1.64|1.63|1.64|1.63|1.62|1.63|1.67||1.69|1.68|1.65|1.64|1.62|1.64|1.66|1.67|1.67|1.69|1.7|1.71|1.75|1.77|1.77|1.71|1.7|1.71|1.7|1.71|1.72|1.73|1.73|1.73|1.72|1.71|1.7|1.72||1.72|1.71|1.77|1.81|1.82|1.85|1.85|1.86|1.87|1.85|1.86||1.86|1.87|1.88|1.86|1.85|1.89|1.88|1.85|1.94|2|2.05|2.35|2.33|2.37|2.38|2.4|2.46|2.48|2.47|2.5|2.53|2.52|2.53|2.54|2.6|2.6|2.6|2.51|2.5|2.54|2.55|2.58|2.58|2.58|2.58|2.59|2.59|2.59|2.58|2.59|2.58|2.58|2.58|2.59|2.58|2.58|2.57|2.58|2.57|2.57|2.58|2.61|2.6|2.6|2.6|2.61|2.63|2.61|2.61|2.63|2.63|2.63|2.64|2.66|2.65|2.66|2.62|2.62||2.57|2.8|2.81|2.82||2.81|2.77|2.75|2.8|2.82|2.82|2.88|2.89|2.91|2.9|2.9|2.88|2.9|2.94|2.94|2.91|2.9|2.9|2.9|2.93|2.93|2.94|2.93|2.95|2.95|2.97|3.01|3.02|3.11|3.08|3.06|3.04|3.05|3.06|3.06|3.08|3.06|3.12|3.1|3.09|3.08|3.06|3.05|3.06|3.07|3.07|3.07|3.09|3.08|3.07|3.08|3.05|3.11|3.11|3.17|3.21|3.15|3.14|3.05|3.04|3.09|3.16|3.23|3.43|3.45|3.43|3.4|3.39|3.4|3.54|3.6|3.58|3.43|3.37|3.31
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP|0.079|0.079|0.08|0.08|0.081|0.084|0.08|0.079|0.079|0.079|0.08|0.08|0.082|0.082|0.083|0.08|0.079|0.079|0.079|0.08|0.082|0.079|0.079|0.079|0.081|0.082|0.081|0.088|0.089|0.09|0.09|0.085||0.082|0.081|0.08|0.08|0.08|0.08||0.079|0.079|0.078|0.079|0.075|0.073|0.08|0.083|0.083|0.08|0.08|0.08|0.084|0.088|0.088|0.09|0.09|0.088|0.088|0.099|0.099||0.1|0.095|0.099|0.1|0.099|0.096|0.094|0.091|0.09|0.09|0.088|0.087|0.086|0.086|0.093|0.095|0.097|0.098|0.099|0.099|0.1|0.101|0.1|0.099|0.102|0.101|0.1|0.101||0.102|0.104|0.105|0.106|0.109|0.11|0.108|0.108|0.108|0.108|0.109||0.11|0.105|0.101|0.098|0.095|0.095|0.096|0.096|0.09|0.086|0.085|0.094|0.1|0.104|0.105|0.105|0.11|0.11|0.111|0.111|0.111|0.111|0.111|0.11|0.11|0.11|0.109|0.118|0.118|0.117|0.117|0.117|0.12|0.12|0.12|0.12|0.12|0.119|0.12|0.118|0.118|0.117|0.118|0.122|0.122|0.122|0.122|0.122|0.118|0.118|0.119|0.117|0.12|0.121|0.12|0.118|0.118|0.113|0.109|0.108|0.108|0.107|0.107|0.108|0.112|0.113|0.115|0.116||0.116|0.113|0.113|0.113||0.114|0.113|0.113|0.114|0.116|0.117|0.118|0.119|0.12|0.121|0.124|0.12|0.119|0.12|0.12|0.12|0.12|0.121|0.12|0.12|0.12|0.12|0.125|0.135|0.136|0.139|0.14|0.138|0.137|0.138|0.136|0.14|0.142|0.14|0.144|0.145|0.144|0.147|0.145|0.132|0.132|0.132|0.132|0.131||0.131|0.135|0.127|0.129|0.129|0.13|0.129|0.13|0.127|0.135|0.135|0.138|0.136|0.137|0.137|0.137|0.141|0.138|0.14||0.138|0.14|0.14|0.138|0.14|0.136|0.134|0.136|0.143|0.14
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP|4.99|4.93|4.87|5.03|5.01|4.88|4.9|4.88|4.91|5.3|5.335|5.42|5.49|5.49|5.56|5.65|5.74|5.78|5.79|5.92|5.95|5.85|5.795|5.86|5.88|5.755|5.56|5.73|5.73|5.8|5.8|5.95|5.98|5.96|5.86|5.94|5.89|5.82|6.025|6.11|6.12|6.15|6.1|6.13|6.2|6.22|6.22|6.33|6.51|6.71|6.565|6.65|6.855|6.88|7.11|7.06||7.01|6.99|7.15|7.21|7.26|7.06|6.9|6.83|7.02|6.9|7.05|7.12|7.27|7.38|7.27|7.23|7.305|7.22|7.325|7.42|7.43||7.63|7.65|7.71|7.58|7.575|7.8|7.71|7.775|7.82|7.7|7.7||7.76|7.71|7.76|7.89|7.77|7.845|7.88|7.68|7.82|7.51|||7.445|7.43|7.19|7.25|7.345|6.96|6.76|6.43||6.07|6.17|6.22|6.12|6.1|5.97|5.59|5.85|6.04|6.12|6.23|6.39|6.26|6.45|6.65|6.38|6.37|6.17|6.08|5.92|6.15|6.1|6.03|6.09|5.975|6.06|6.12|6.11|6.24|6.3|6.38|6.31|6.28|6.21|6.3|6.48|6.44|6.3|6.285|6.1|6.07||6.49|6.57|6.53|6.67|6.53|6.72|6.63|6.62|6.71|6.78|6.81|6.76|6.95|6.58|6.385|6.21|6.08||6.23|6.03|6.05|||6.1|6.25|6.16|6.12|6.13|6.08|6.13|6.1|5.64|6.33|6.29|5.78|5.5|5.52|5.82|5.67|5.43|5.22|4.95|5.06|5.18|4.97|4.86|4.51|4.52|4.52|4.59|4.78|4.73|4.74|4.625|4.35|4.4|4.21|4.16|4.035|4.075|4.25|4.15|4.18|4.15|4.37|4.28|4.22|4.49|4.22|4.2|4.05|3.79|3.66|3.78|3.75|3.71|3.75|3.83|4.07|4.08|4.13|3.83|3.63|3.735|3.72|3.58|3.58|3.49|3.72||3.94|3.97|3.875|3.99|4.255|4.26|4.26|4.14
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP|1.015|1.005|1.08|1.115|1.05|1.045|1|0.975|0.965|0.965|0.91|0.895|0.895|0.88|0.9|0.92|0.935|0.935|0.93|0.935|0.93|0.93|0.93|0.935|0.93|0.94|0.945|0.96|0.98|1|0.98|1|0.965|0.96|0.94|0.925|0.92|0.945|0.95|0.975|0.995|0.985|0.97|0.95|0.95|0.92|0.93|0.96|1.02|1.05|1.07|1.12|1.145|1.12|1.175|1.05||1.04|1.065|1.02|0.92|0.93|0.93|0.92|0.9175|0.92|0.94|0.915|0.915|0.92|0.975|0.995|1.015|1.01|0.9975|1.02|1.01|1.01|1.005|0.965|0.96|0.975|0.95|0.965|0.945|0.945|0.94|0.96|0.9|0.9||0.93|0.96|1|1.015|1.02|1.06|1.055|1.075|1.11|1.11|||1.115|1.2075|1.26|1.27|1.25|1.14|1.13|1.105|1.105|1.13|1.12|1.18|1.19|1.23|1.375|1.35|1.44|1.445|1.525|1.53|1.54|1.475|1.495|1.49|1.475|1.48|1.505|1.51|1.485|1.485|1.465|1.445|1.465|1.45|1.49|1.545|1.51|1.565|1.55|1.615|1.6925|1.795|1.79|1.805|1.84|1.81|1.78|1.73|1.82|1.765||1.8|1.86|1.79|1.715|1.78|1.89|1.775|1.76|1.74|1.76|1.62|1.605|1.615|1.505|1.51|1.425|1.405||1.455|1.395|1.39|||1.56|1.585|1.57|1.7|1.77|1.78|1.82|1.845|1.8|1.77|1.79|1.87|1.96|2.06|2.25|2.25|2.27|2.2|2.16|2.18|2.31|2.38|2.325|2.33|2.34|2.44|2.47|2.49|2.56|2.59|2.48|2.32|2.36|2.43|2.58|2.53|2.54|2.69|2.63|2.64|2.66|2.77|2.86|2.8|2.31|2.175|2.25||1.825|1.73|1.79|1.75|1.755|1.78|1.7575|1.82|1.84|1.91|1.75|1.655|1.71|1.805|1.77|1.81|1.805|1.905||2.01|2.08|2.085|2.1|2.24|2.15|2.29|2.25
11200|947885|/equities/imugene-ltd|ASXSMALLCAP|2.108|2.227|2.346|2.346|2.346|2.312|2.516|2.652|||3.094|3.06|2.992|2.992|3.06|3.06|3.128|3.162|3.23|3.264|3.4|3.4|3.247|3.06|3.009|3.06|3.06|3.196|3.4|3.264|3.162|3.264|3.4|3.128|2.958|2.941|2.924|3.06|3.094|3.162|3.128|3.094|3.06|2.992|2.822|2.788|2.856|2.992|3.06|3.23|3.128|3.128|3.23|3.23|3.4|3.4||3.264|3.162|3.332|3.4|3.4|3.4|3.4|3.4|3.57|3.74|3.57|3.74|3.91|3.91|3.91|4.08|3.91|3.91|3.91|4.08|4.08|4.08|3.995|3.995|3.91|4.08|4.08|4.08|4.25|4.25|4.25|4.25|4.335||4.42|4.59|4.675|4.505|4.59|4.42|4.42|4.335|4.42|4.42|||4.675|4.42|4.42|4.42|4.335|4.25|4.25|4.25|4.25|4.25|4.25|4.25|4.08|3.995|3.91|3.91|4.08|4.08|4.25|4.25|4.42|4.42|4.335|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.59|4.505|4.25|4.42|4.25|4.42|4.25|4.675|4.59|4.505|4.42|4.505|4.76|4.76|4.675|4.42|4.76|4.845||4.59|5.1|5.1|5.1|5.27|5.27|5.1|5.44|5.27|5.44|5.525|5.44|5.61|5.27|5.44|4.845|4.76||4.59|4.42|4.59|||4.93|5.1|4.93|4.845|5.1|5.61|5.95|6.12|6.29|6.12|6.12|5.95|5.865|5.95|6.12|6.12|6.29|5.95|5.95|5.95|6.035|6.12|6.12|5.95|6.12|6.12|6.29|6.46|6.63|6.46|6.375|6.12|6.29|6.29|6.46|6.46|6.46|6.46|6.035|5.78|5.44|6.12|5.865|5.78|5.78|5.61|5.78|5.78|5.78|5.61|5.78|5.44|5.44|5.61|6.12|6.29|6.29|6.46|6.29|5.78|6.12|6.12|5.95|5.95|5.95|6.29||6.8|7.48|7.48|7.31|7.48|7.31|7.14|
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP|9.12|9.03|9.25|9.49|9.35|9.47|9.44|9.28|9.34|9.32|9.59|9.55|9.75|9.67|9.64|9.63|9.715|9.62|9.72|10.31|10.39|10.34|10.31|10.38|10.22|10.23|10.19|10.03|10.21|10.08|9.95|9.73|9.63|9.21|9.125|9.28|9.115|9.11|9.7|9.95|9.91|9.9|9.77|9.73|9.55|9.38|9.17|9.24|9.42|9.7|9.49|9.51|9.41|9.36|9.28|9.16||8.91|8.87|8.96|8.73|8.82|8.72|8.58|8.74|8.83|8.79|8.52|8.47|8.84|8.9|8.9|8.97|8.8|8.7|8.82|8.89|9.02|8.8|8.7|8.68|8.79|8.64|8.8|8.79|8.68|8.32|8.1|7.92|7.98||7.97|7.92|7.9|7.77|7.79|7.87|7.75|7.62|7.71|7.71|||7.65|7.81|7.87|7.87|7.68|7.63|7.53|7.73|7.8|7.51|7.61|7.8|7.55|7.47|7.76|7.62|7.92|7.88|7.97|8.37|8.55|8.61|8.68|8.81|8.62|8.51|9.01|9.02|9.04|9.38|9.36|9.47|9.8|9.69|9.7|9.67|9.61|9.54|9.26|9.58|9.895|9.76|9.86|9.93|9.48|8.87|9.53|10.17|10.42|10.6||10.26|10.46|10.29|10.24|10.57|10.61|10.46|10.45|10.29|10.17|9.76|9.6|9.6|9.62|9.27|8.66|8.54||8.61|8.44|8.54|||8.65|8.69|8.61|8.48|8.65|8.55|8.93|8.88|8.53|8.26|7.81|8.7|8.83|8.94|9.19|9.12|8.95|8.56|8.84|8.92|9.04|8.81|8.98|8.935|9.04|9.23|9.46|9.33|9.26|9.13|8.845|7.83|8.06|8.08|8.26|8.3|8.12|8.51|8.05|7.95|7.37|8.09|8.25|8.18|8.17|7.97|8.01|8.61|8.345|8.045|8.59|8.23|8.22|8.3|8.11|8.77|8.91|8.96|8.22|8.09|8.13|8.58|8.34|8.43|8.51|8.68||9.16|9.56|9.5|9.44|9.74|9.91|10.41|10.1
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP|2.71|2.66|2.72|2.75|2.72|2.63|2.55|2.52|2.47|2.67|2.7|2.655|2.69|2.72|2.72|2.73|2.72|2.72|2.7|2.72|2.68|2.68|2.73|2.785|2.805|2.68|2.7|2.83|2.81|2.83|2.8|2.81|2.87|2.86|2.825|2.79|2.73|2.68|2.69|2.77|2.81|2.84|2.8|2.83|2.82|2.88|2.765|2.86|2.91|2.88|2.91|2.93|2.93|2.865|2.83|2.74||2.75|2.71|2.73|2.73|2.745|2.75|2.65|2.7|2.73|2.72|2.68|2.66|2.72|2.72|2.725|2.79|2.79|2.74|2.83|2.89|2.95|2.91|2.87|2.83|2.84|2.74|2.72|2.71|2.715|2.71|2.68|2.71|2.69||2.7|2.68|2.65|2.7|2.7|2.68|2.68|2.67|2.64|2.575|||2.575|2.55|2.58|2.56|2.55|2.55|2.43|2|1.4675|1.42|1.41|1.465|1.46|1.495|1.54|1.39|1.43|1.415|1.48|1.545|1.64|1.58|1.615|1.645|1.425|1.37|1.3325|1.33|1.285|1.3275|1.285|1.29|1.29|1.285|1.32|1.35|1.34|1.375|1.395|1.43|1.45|1.47|1.455|1.47|1.5575|1.545|1.53|1.55|1.595|1.565||1.515|1.4725|1.39|1.28|1.465|1.465|1.455|1.49|1.55|1.505|1.45|1.4075|1.41|1.29|1.265|1.205|1.225||1.29|1.205|1.195|||1.2125|1.275|1.315|1.35|1.475|1.515|1.58|1.68|1.69|1.72|1.715|1.78|1.91|1.9325|2.03|1.99|1.925|1.86|1.82|1.82|1.945|2.04|2.07|2.04|1.995|1.925|1.9625|1.94|1.96|2.09|2|1.855|1.96|1.935|1.855|1.79|1.77|1.865|1.89|1.865|1.8425|1.895|1.92|1.885|1.86|1.825|1.77|1.78|1.7375|1.585|1.56|1.505|1.53|1.535|1.525|1.5725|1.585|1.56|1.495|1.405|1.435|1.495|1.46|1.46|1.455|1.53||1.64|1.6425|1.62|1.605|1.71|1.665|1.755|1.74
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP|6.24|6.18|6.09|6.28|6.37|6.15|5.99|6|5.88|5.93|6.26|6.295|6.45|6.4|6.36|6.465|6.5|6.52|6.45|6.58|6.685|6.59|6.3|5.91|5.97|5.84|5.76|5.88|5.87|5.99|6.19|6.235|6.34|6.14|5.97|5.81|5.675|5.64|5.81|5.965|5.975|5.93|5.9|5.87|5.87|5.85|5.86|5.925|6.08|6.19|6.2|6.18|6.04|6.02|6.1|5.99||5.84|5.695|5.8|5.89|5.99|5.76|5.59|5.61|5.65|5.57|5.47|5.46|5.575|5.75|5.765|5.82|5.94|5.86|6.15|6.07|6.08|6.46|6.6|6.645|6.6|6.39|6.25|6.23|6.28|6.38|6.28|6.48|6.48||6.49|6.67|6.86|7|6.97|6.94|6.89|6.82|6.77|6.33|||6.27|6.22|6.28|6.235|6.32|6.16|6.14|5.91|5.77|5.71|5.7|5.64|5.61|5.58|5.54|5.35|5.54|5.43|5.29|5.38|5.65|5.65|5.82|5.965|5.98|5.92|5.65|5.49|5.73|6.13|6.23|6.23|6.25|6.24|6.2|6.21|6.22|6.3|6.1|6.25|6.26|6.26|6.04|6.12|6.12|6.41|6.38|6.25|6.32|6.46||6.34|6.15|6.18|6.28|6.15|6.06|5.95|6.2|6.18|6.24|6.02|5.99|5.945|5.815|5.65|5.49|5.325||5.43|5.33|5.31|||5.43|5.48|5.36|5.29|5.37|5.29|5.425|5.47|5.28|5.44|5.47|5.28|5.3|5.24|5.29|5.2|5.12|5|4.895|4.95|5.16|4.96|4.88|4.75|4.56||4.7204|4.5621|4.4631|4.5126|4.2751|3.9386|3.8891|3.7803|3.6813|3.4834|3.523|3.612|3.4438|3.424|3.4438|3.4933|3.3152|3.2756|3.424|3.236|3.2459|3.7209|3.6912|3.5329|3.6615|3.5922|3.5626|3.6219|3.7308|3.8792|3.9782|3.9089|3.7011|3.5428|3.6417|3.6318|3.5428|3.5824|3.5824|3.7902||3.8495|4.0079|3.8594|3.8199|4.087|4.1068|4.1464|4.2553
11205|7675|/equities/paladin-res|ASXSMALLCAP|8.3|8.4|8.2|8.3|8.35|8.225|7.85|7.35|7.25|7.55|7.85|7.925|7.9|7.625|7.55|7.7|7.65|7.5|7.55|7.55|7.6|7.3|7.3|7.525|7.55|7.4|7.35|7.35|7.5|7.5|7.5|7.425|7.675|7.5|7.5|7.35|7.175|7.05|7.4|7.5|7.35|7.275|7.25|7.1|6.8|6.7|6.8|6.85|7|7.25|7.2|7.2|7.1|7.1|7.1|7.2||6.925|6.6|6.425|6.5|6.5|6.35|5.85|5.15|5.15|6.6|6.45|6.55|6.7|6.8|6.55|6.65|6.45|6.25|6.45|6.4|6.6|6.8|6.75|6.5|6.5|6.15|6.05|6.05|6.25|6.45|6.45|6.25|6.1||6.1|6.2|6.2|6.3|6.35|6.45|6.55|6.2|6.15|6.05|||5.95|6.05|6.3|6.45|6.4|6.2|5.9|5.7|5.525|5.45|5.7|5.85|5.75|5.95|5.8|5.8|6.2|6.175|6.35|6.525|6.65|6.65|6.9|7.1|7.1|7.1|6.8|6.875|6.9|6.9|6.9|6.9|7.1|7.2|7.65|7.65|7.75|7.55|7.5|7.6|7.5|7.55|7.45|7.55|7.925|8.4|8.1|8.5|8.25|8||7.85|7.7|7.75|7.4|7.15|7.55|7.6|7.85|7.7|7.55|7.525|7.425|7|6.7|6.65|6.475|6.55||6.85|6.7|6.8|||6.9|7.1|6.7|6.8|7.15|6.85|6.95|6.775|6.8|6.85|6.9|6.75|6.85|7.45|7.9|7.95|8|7.8|7.7|7.75|7.75|7.95|7.9|7.75|7.625|7.65|7.925|8.4|8.45|8.45|8.25|7.95|8.35|8.4|8.325|8.15|8.125|8.45|8.4|8.35|8.2|8.4|8.3|8.25|8.375|8.1|8|7.8|7.8|7.5|7.7|7.425|7.4|7.45|7.5|7.75|7.85|7.9|7.7|7.275|7.45|7.6|7.25|7.35|7.25|7.7||8.2|8.3|8.25|8.45|9|8.85|9.15|9.1
11206|14252|/equities/centuria-fpo|ASXSMALLCAP|1.4375|1.44|1.425|1.435|1.43|1.415|1.4275|1.42|1.4775|1.4675|1.485|1.525|1.56|1.5875|1.61|1.585|1.5925|1.565|1.5725|1.59|1.655|1.7|1.7|1.69|1.665|1.67|1.64|1.62|1.65|1.655|1.65|1.68|1.695|1.675|1.63|1.61|1.58|1.585|1.645|1.685|1.655|1.65|1.6475|1.64|1.64|1.605|1.55|1.5625|1.5925|1.675|1.665|1.655|1.615|1.6025|1.585|1.57||1.59|1.625|1.72|1.73|1.77|1.75|1.745|1.775|1.77|1.745|1.725|1.6975|1.735|1.755|1.745|1.74|1.75|1.78|1.795|1.765|1.775|1.775|1.73|1.745|1.76|1.695|1.66|1.665|1.71|1.715|1.695|1.69|1.705||1.675|1.6625|1.68|1.6625|1.68|1.64|1.61|1.5575|1.55|1.535|||1.52|1.535|1.505|1.515|1.5|1.5125|1.505|1.52|1.535|1.515|1.53|1.565|1.585|1.56|1.56|1.58|1.58|1.5775|1.595|1.65|1.675|1.66|1.7|1.72|1.705|1.74|1.68|1.715|1.7|1.775|1.8|1.81|1.825|1.82|1.86|1.855|1.835|1.815|1.775|1.77|1.79|1.785|1.85|1.97|1.985|1.875|1.87|1.86|1.88|1.865||1.855|1.8275|1.8125|1.8|1.845|1.8525|1.87|1.85|1.84|1.845|1.765|1.76|1.74|1.71|1.695|1.6675|1.665||1.69|1.66|1.755|||1.7|1.73|1.68|1.645|1.71|1.7075|1.74|1.795|1.745|1.73|1.735|1.745|1.7525|1.785|1.82|1.815|1.84|1.85|1.87|1.865|1.845|1.83|1.84|1.835|1.86|1.805|1.73|1.78|1.76|1.765|1.77|1.665|1.675|1.6225|1.66|1.615|1.63|1.705|1.7|1.645|1.605|1.61|1.545|1.525|1.5275|1.51|1.5425|1.6|1.59|1.51|1.52|1.485|1.49|1.4875|1.5|1.58|1.62|1.605|1.53|1.5025|1.485|1.52|1.495|1.575|1.62|1.645||1.765|1.78|1.8|1.82|1.855|1.85|1.89|1.88
11207|101943|/equities/lifestyle-f|ASXSMALLCAP|16.3977|16.1998|15.6258|15.794|15.7544|16.0909|16.0117|16.0018|15.9029|15.1656|16.9321|17.0904|16.744|16.8084|16.9321|16.942|16.843|16.5016|16.5164|16.5758|16.9617|17.0013|16.9123|16.457|16.4669|16.3086|16.4472|16.5362|16.4966|16.2591|16.0513|16.1404|16.2393|16.1008|15.7445|15.8237|15.4378|15.0815|15.4773|16.4076|15.6357|15.5268|15.0419|15.0518|14.7846|14.4877|14.1018|14.1315|14.2403|14.557|14.2601|14.3294|13.983|13.8643|14.1612|14.1117||14.2008|14.2601|14.1711|14.5768|14.6362|14.5471|14.7154|14.7252|14.8737|15.7742|15.22|14.8737|15.5367|15.7445|15.8237|15.9326|15.8831|16.0711|16.0909|16.1503|16.3086|16.2393|16.2591|16.1305|16.5263|16.4768|16.0612|16.0909|16.3037|16.5659|16.3086|16.18|16.3383||16.0513|16.3482|16.4076|16.0909|16.4076|16.7044|16.7143|16.4076|16.3383|16.0513|||15.8831|15.9721|15.982|15.6654|15.4279|15.0023|14.9825|14.9776|14.9825|14.5422|14.3888|14.7351|14.5768|14.5966|15.0914|15.032|15.2695|15.2003|15.2398|15.8435|16.1503|15.8039|16.0216|16.0909|15.9622|15.8534|15.9622|16.6451|16.3185|16.6253|16.6253|16.3482|16.2492|15.982|16.6055|16.1305|15.7841|16.6352|17.2091|17.5159|17.7237|17.8227|18.179|19.1686|19.4852|18.9508|18.9706|19.218|19.5941|19.4357||19.3665|19.1389|18.5451|19.0399|18.8816|19.1686|19.2576|19.3863|19.4951|19.5644|19.129|18.8024|19.1587|18.8915|19.0894|18.7925|18.4461||18.8717|18.555|18.4758|||18.1097|18.4066|18.2482|17.9711|18.8618|18.6045|18.9805|19.0795|18.9508|18.555|18.654|18.3769|18.3769|18.6935|18.7034|18.8519|18.7133|18.3076|18.4165|18.7628|18.6639|18.4165|18.4956|18.6836|18.5253|18.6243|18.4857|17.8326|18.179|17.8524|17.8524|17.2685|16.5758|16.8331|16.6451|16.5263|16.5659|16.655|17.2289|17.0211|16.368|16.6154|16.5956|16.2294|16.1404|15.7643|15.9721|16.6154|16.4175|15.606|15.8237|15.5169|15.3982|15.1409|14.9825|15.6852|15.9524|15.7247|15.1112|14.9034|14.7252|15.1805|14.7747|14.7549|14.27|14.8935||15.6951|16.0513|16.0018|15.893|16.2987|16.2888|17.0904|16.9222
11208|1130929|/equities/life360-inc|ASXSMALLCAP|8.58|8.61|8.4|8.45|8.32|8.26|8.07|8.14|8.16|8.4|8.63|7.8|7.74|7.8|7.77|7.51|7.48|7.45|7.41|7.51|7.6|7.64|7.48|7.8|7.69|7.6|7.54|7.57|7.7|7.72|7.79|7.71|7.86|7.51|7.28|7.2|7.21|7.27|7.41|7.7|7.64|7.53|7.32|6.81|7.15|6.89|6.88|6.96|7.25|7.27|6.895|6.72|6.76|6.71|6.66|6.59||6.45|6.6|6.59|6.65|6.78|6.79|6.65|6.57|6.62|6.56|6.3|6.39|6.585|6.84|6.8|6.86|6.63|6.33|6.1|5.58|5.64|5.65|5.53|5.43|5.14|5.06|4.93|4.9|4.89|4.92|4.87|4.77|4.76||4.87|4.87|4.86|4.86|4.9|4.94|4.95|4.85|4.8|4.74|||4.77|4.88|4.88|4.95|4.73|4.74|4.79|4.75|4.88|4.87|4.71|4.55|4.4|4.55|4.71|4.73|5.03|4.8|4.81|5.03|5.17|5.11|5.11|5.09|4.72|4.68|4.96|5.05|4.97|5.19|5.11|5.14|5.34|5.26|5.28|5.27|5.11|5.32|5.26|5.55|5.53|5.69|5.67|5.65|5.75|5.69|5.5|5.36|5.56|5.51||5.61|5.63|5.44|5.38|5.52|5.52|5.45|5.35|4.96|4.875|4.88|4.95|4.945|4.88|4.97|4.76|4.8||4.79|4.65|4.62|||5.07|5.13|4.96|5.24|5.31|5.49|5.6|5.52|5.57|5.31|5.48|5.73|5.96|6.06|6.08|6.155|6.29|6|5.96|6.05|6.18|6.3|6.15|6.34||6.7|6.72|6.7|5.8|6.17|6.14|6.01|6.01|6.41|6.64|6.66|6.37|6.42|6.64|6.67|6.23|6.16|6.56|6.8|6.75|5.31|5.84|6.18|5.71|5.46|5.53|5.26|5.06|5.04|4.96|5.15|5.1|5.29|4.95|4.54|4.86|4.96|4.84|4.76|4.81|5.05||5.24|5.53|5.39|5.19|5.31|5.04|5.51|5.54
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP|11.88|11.98|11.86|11.93|11.67|11.76|11.75|11.84|11.62|11.72|11.92|11.91|11.99|11.99|11.92|11.945|12.03|11.5|11.55|11.62|12.01|12.2|12.16|11.94|11.86|12.01|11.92|11.28|11.26|11.39|11.26|11.55|11.64|11.64|11.49|11.45|11.38|11.175|11.25|11.33|11.43|11.53|11.64|11.73|11.685|11.55|11.9|11.98|12.12|12.5|12.4|12.28|12.05|12.06|12.2|12.15||11.93|11.98|12.01|11.77|12.03|11.89|11.6|11.51|11.5|11.46|11.21|11.12|11.25|11.325|11.33|11.52|11.41|11.36|11.47|11.64|11.8|11.65|11.685|11.71|11.68|11.74|11.8|11.75|11.96|12.04|11.97|12.11|12.23||12.17|12.17|12.16|12.11|12.17|12.44|12.31|12.31|12.27|12.41|||12.26|12.32|12.29|12|12.21|12.25|12.22|12.07|11.88|11.83|11.76|11.75|11.6|11.58|11.8|11.75|11.89|11.93|12.3|12.43|12.76|12.6|12.75|12.78|12.68|12.69|12.86|13.08|13.07|13.11|12.96|12.94|13.03|13.79|13.9|14.11|13.79|13.63|13.38|13.64|13.98|13.51|13.73|14.09|14.1|13.9|13.53|13.65|13.7|13.43||13.43|13.53|13.43|13.48|13.43|13.32|13.1|13.33|13.45|13.37|12.97|12.98|12.85|12.56|12.73|12.7|12.42||12.52|12.5|12.64|||12.93|12.95|12.84|12.69|12.8|12.62|13.19|13|13.01|12.76|12.9|13.15|13.15|13.35|13.47|13.54|13.54|13.21|13.65|13.67|13.75|13.69|13.63|13.67|13.71|13.82|13.88|13.94|13.96|13.9|14.01|13.51|13.97|13.82|13.82|14.28|13.71|14.8|14.8224|14.4454|13.9294|14.1775|13.6913|13.9294|13.8203|13.1953|12.9969|13.225|12.9373|12.7191|12.8679|12.7687|12.6893|12.5008|12.6595|12.5802|13.225|12.858|12.6893|12.5206|12.5107|12.8183|12.1932|12.6496|12.4909|12.5107||13.0068|12.8778|12.8381|12.5603|12.8778|12.8381|13.3937|13.9096
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP|4.06|4.03|4.02|4.1|3.99|3.83|3.87|3.89|3.9|3.98|3.96|4.02|3.93|3.82|3.93|4.02|4.04|4.05|4.02|4.22|4.1|4.01|3.87|3.89|3.78|3.57|3.5|3.52|3.47|3.44|3.42|3.36|3.33|3.27|3.18|3.11|3.09|3.09|3.16|3.31|3.24|3.27|3.21|3.23|3.1|3.04|2.99|3.06|3.13|3.21|3.11|3.18|3.2|3.29|3.04|3||2.96|2.97|2.93|2.8|2.76|2.74|2.61|2.51|2.71|2.76|2.79|2.825|2.86|2.91|2.85|2.95|2.99|2.93|2.99|2.96|3.105|3.12|3.12|3.13|3.2|3.15|3.16|3.04|3.15|3.23|3.18|3.02|2.99||3.04|3.04|3.07|3.05|3|3.01|3.04|2.98|2.995|2.94|||2.91|2.94|2.9|2.95|2.91|2.91|2.865|2.82|2.8|2.75|2.7|2.81|2.89|2.85|3.04|3.05|3.11|3.2|3.28|3.33|3.51|3.53|3.63|3.56|3.55|3.53|3.37|3.45|3.43|3.53|3.85|4.025|4.08|3.94|4.06|4.02|4.03|4.1|4.06|4.25|4.42|4.45|4.38|4.4|4.46|4.44|4.41|4.37|4.59|4.58||4.56|4.49|4.49|4.45|4.55|4.67|4.7|4.48|4.38|4.31|4.02|4.01|4.02|4.05|4.12|3.86|3.71||3.85|3.8|3.88|||4.02|4.03|4.02|4.11|4.12|4.1|4.23|4.54|4.29|4.04|4.15|4.34|4.36|4.355|4.55|4.58|4.74|4.5|4.5|4.52|4.7|4.68|4.5|4.51|4.54|4.76|4.83|4.83|4.81|4.82|4.64|4.49|4.655|4.58|4.51|4.52|4.58|4.62|4.56|4.55|4.48|4.55|4.56|4.55|4.66|4.56|4.73|5.13|5.04|4.8|4.84|4.63|4.55|4.48|4.76|5.24|5.43|5.25|4.99|4.83|4.95|5.13|5.02|5.09|5.04|5.15||5.32|5.5|5.44|5.465|5.64|5.76|6.24|5.93
11211|101954|/equities/arena-group|ASXSMALLCAP|3.66|3.65|3.63|3.67|3.64|3.63|3.65|3.67|3.635|3.64|3.665|3.76|3.81|3.77|3.8|3.74|3.75|3.7|3.72|3.715|3.78|3.78|3.76|3.76|3.71|3.71|3.71|3.68|3.66|3.63|3.6|3.57|3.61|3.57|3.545|3.54|3.52|3.56|3.68|3.725|3.7|3.755|3.71|3.8|3.76|3.73|3.67|3.67|3.76|3.88|3.82|3.81|3.76|3.67|3.64|3.705||3.71|3.75|3.78|3.71|3.8|3.75|3.66|3.64|3.675|3.61|3.6|3.58|3.61|3.64|3.59|3.59|3.58|3.64|3.7|3.71|3.69|3.63|3.63|3.645|3.685|3.67|3.56|3.59|3.67|3.74|3.67|3.625|3.69||3.7|3.7|3.71|3.685|3.71|3.76|3.75|3.72|3.73|3.69|||3.69|3.69|3.63|3.61|3.6|3.56|3.555|3.56|3.55|3.48|3.49|3.48|3.505|3.47|3.57|3.65|3.66|3.58|3.6|3.745|3.75|3.72|3.745|3.745|3.72|3.72|3.73|3.82|3.73|3.85|3.79|3.75|3.75|3.8|3.825|3.8|3.79|3.73|3.68|3.78|3.61|3.675|3.71|3.775|3.81|3.7|3.7|3.71|3.7|3.73||3.71|3.79|3.75|3.78|3.8|3.81|3.81|3.78|3.77|3.785|3.71|3.7|3.74|3.69|3.72|3.67|3.66||3.805|3.75|3.82|||3.84|3.81|3.72|3.67|3.8|3.78|3.81|3.8|3.785|3.74|3.7|3.7|3.74|3.84|3.88|3.91|3.9|3.82|3.87|3.88|3.89|3.89|3.96|3.92|3.92|3.92|3.82|3.87|3.89|3.94|4.01|3.83|3.78|3.755|3.78|3.83|3.865|3.97|3.92|3.81|3.67|3.57|3.56|3.48|3.42|3.38|3.4|3.49|3.5|3.41|3.405|3.36|3.33|3.37|3.39|3.51|3.57|3.58|3.38|3.31|3.18|3.3|3.32|3.4|3.46|3.535||3.795|3.87|3.88|3.81|3.88|4.01|4.03|4.07
11212|8627|/equities/speciality-fashn|ASXSMALLCAP|0.3969|0.3885|0.3969|0.4136|0.4219|0.4261|0.4178|0.4345|0.447|0.447|0.4846|0.5013|0.518|0.5013|0.4762|0.4804|0.4595|0.4178|0.3927|0.3843|0.3843|0.3634|0.3634|0.33|0.2966|0.2924|0.2882|0.2757|0.2757|0.2674|0.2674|0.2632|0.2715|0.2841|0.2841|0.2882|0.2841|0.2841|0.305|0.3175|0.3091|0.305|0.2799|0.2757|0.2632|0.2548|0.259|0.2506|0.2506|0.259|0.259|0.2715|0.2799|0.2799|0.2799|0.2757||0.2674|0.2799|0.3008|0.3008|0.2966|0.2903|0.2882|0.2924|0.3008|0.3133|0.3133|0.3258|0.3217|0.305|0.2841|0.3217|0.3175|0.3091|0.305|0.3133|0.3258|0.3467|0.3593|0.3676|0.3676|0.3676|0.3676|0.3676|0.3843|0.3927|0.3927|0.3843|0.3885||0.3885|0.3927|0.401|0.4115|0.3927|0.3885|0.401|0.4094|0.4136|0.4136|||0.4303|0.4386|0.4136|0.4178|0.3885|0.376|0.3718|0.3843|0.3802|0.376|0.3718|0.376|0.376|0.3718|0.3718|0.376|0.3718|0.376|0.3718|0.3634|0.3843|0.3718|0.3885|0.376|0.3676|0.3885|0.3802|0.3885|0.4261|0.4533|0.4553|0.4553|0.4553|0.447|0.447|0.4553|0.4512|0.447|0.447|0.447|0.4386|0.4428|0.4741|0.4846|0.5138|0.4888|0.518|0.5305|0.5556|0.5765||0.5598|0.5556|0.5389|0.5389|0.5473|0.4178|0.4386|0.3969|0.3969|0.3676|0.3509|0.353|0.3718|0.3802|0.3802|0.376|0.3614||0.3802|0.3697|0.3634|||0.3634|0.3802|0.3426|0.3133|0.4929|0.5097|0.5264|0.5556|0.5598|0.5514|0.5556|0.5681|0.5974|0.5849|0.5744|0.5849|0.5932|0.5389|0.518|0.564|0.8021|1.0694|1.0444|1.0527|1.0486|1.0924|1.0486|1.0736|1.0611|1.0527|1.0653|0.9734|1.0068|1.036|1.0736|1.082|1.1029|1.1697|1.1154|1.0694|1.0653|1.0736|1.0569|1.036|1.0068|0.9692|0.9775|1.0193|0.9942|0.9023|0.9316|0.9775|1.0068|1.011|1.153|1.1739|1.153|1.1363|1.0862|1.036|1.0611|1.1363|1.1112|1.1279|1.1572|1.2198||1.2992|1.3284|1.3452|1.3723|1.3911|1.3911|1.4371|1.3828
11213|1054964|/equities/telix-pharma|ASXSMALLCAP|10.53|10.435|9.91|10.07|9.685|9.82|9.71|9.66|9.68|9.78|10|9.83|9.95|9.98|10.2|10.23|10.5|10.33|10.69|10.92|11.2|11.16|11.02|10.99|10.93|10.88|10.37|9.88|10|11.96|11.755|11.42|11.35|11|10.87|10.78|10.44|10.47|10.59|10.74|11.02|11|11.2|11.29|11.15|11.295|11.42|11.73|12.34|11.74|11.28|11.25|10.87|10.61|10.79|10.25||10.25|10.415|10.88|10.99|10.87|10.77|11.43|11.29|11.05|10.99|11.55|11.37|11.41|11.65|11.34|11.29|11.245|11.12|11.11|10.95|11.17|10.86|10.65|10.59|10.73|10.805|10.675|10.69|10.56|10.3|10.1|10.14|9.76||10.1|9.62|9.31|9.02|8.1|7.28|7.47|7.3|7.36|7.26|||7.27|7.085|7.015|6.76|6.86|6.73|6.71|6.81|6.81|6.67|6.74|7.06|6.99|7.03|6.81|6.59|6.51|6.55|6.665|6.88|7.21|7.17|7.08|7.08|6.83|6.69|6.34|5.825|6.5|6.38|6.34|6.2|6.09|6.01|5.97|6.02|6.04|6.13|6.19|6.37|6.37|6.53|6.37|6.67|6.77|6.8|6.76|6.92|7|6.84||6.85|6.93|7.11|6.86|6.86|6.76|6.44|6.41|6.34|6.22|6.18|6.31|6.82|7.38|7.53|7.12|6.93||6.95|6.75|6.6|||6.95|6.91|6.72|6.6|6.93|6.82|6.95|6.84|6.67|6.62|6.7|6.835|6.71|7.05|7.29|7.24|7.29|7.06|7.17|7.29|7.34|7.32|7.29|7.09|7.105|7.01|6.99|6.86|6.71|6.53|6.77|6.77|6.83|6.74|6.7|6.645|6.61|6.795|6.9|6.88|6.75|6.915|6.9|6.865|6.8|6.28|5.88|6.11|5.79|5.195|5.23|5.2|5.14|5.18|5.24|5.4|5.46|5.07|4.745|4.63|4.485|4.63|4.37|5.25|5.1|5.21||5.26|5.49|5.6|5.81|5.82|5.71|5.91|5.98
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP|1.3968|1.3549|1.3549|1.3746|1.3599|1.3204|1.2909|1.3081|1.2712|1.3204|1.3401|1.3451|1.3254|1.3254|1.3254|1.3254|1.3254|1.3057|1.3106|1.3204|1.3303|1.3032|1.281|1.3377|1.3106|1.3254|1.3328|1.35|1.3845|1.414|1.4362|1.4682|1.4978|1.5126|1.4239|1.3943|1.3401|1.3204|1.3401|1.3599|1.3352|1.3155|1.3106|1.2761|1.2662|1.2712|1.2588|1.2662|1.3155|1.3204|1.3451|1.3401|1.281|1.2416|1.2318|1.2662||1.3204|1.2958|1.3155|1.3303|1.3549|1.3943|1.3155|1.2564|1.2736|1.2662|1.212|1.2613|1.3254|1.3303|1.3303|1.3254|1.3599|1.3746|1.419|1.4387|1.4017|1.4559|1.4978|1.5175|1.5422|1.5668|1.552|1.5692|1.5372|1.5914|1.5766|1.5963|1.6358||1.6013|1.6111|1.6013|1.5717|1.5224|1.5766|1.6579|1.5865|1.5569|1.5175|||1.5126|1.5471|1.4929|1.4732|1.488|1.4288|1.4953|1.4781|1.488|1.4559|1.483|1.414|1.5101|1.4682|1.3993|1.3746|1.382|1.3845|1.3993|1.3697|1.3796|1.35|1.3845|1.414|1.4288|1.4239|1.3549|1.2909|1.2662|1.2958|1.2859|1.3155|1.3401|1.2909|1.3007|1.3303|1.35|1.3894|1.3599|1.3549|1.3993|1.3845|1.3549|1.3796|1.4091|1.4214|1.4338|1.4633|1.4978|1.5077||1.5175|1.5372|1.5224|1.4978|1.4682|1.4485|1.4584|1.5077|1.4978|1.4387|1.4436|1.419|1.4978|1.3993|1.3993|1.3204|1.2662||1.2367|1.2219|1.2416|||1.2391|1.2416|1.2022|1.1677|1.1726|1.1431|1.1923|1.2268|1.2022|1.1973|1.212|1.2318|1.2022|1.1776|1.212|1.2859|1.2613|1.2367|1.2071|1.2416|1.2465|1.249|1.2318|1.1997|1.2367|1.1973|1.1628|1.1578|1.2712|1.2712|1.2465|1.1381|1.1283|1.0864|1.0642|1.015|1.0248|1.0741|1.0248|1.0297|1.0297|1.079|1.0297|1.0297|1.0248|0.9558|0.9509|0.9854|0.9558|0.9361|0.9706|0.9509|0.9509|0.9608|0.9854|1.0248|0.9953||1.0396|0.9854|0.9953|1.01|0.9213|0.9066|0.9115|0.9805||0.9755|0.9953|0.9903|0.9805|1.079|1.0716|1.1234|1.0938
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP|1.56|1.585|1.68|1.645|1.485|1.42|1.41|1.395|1.37|1.405|1.425|1.535|1.67|1.68|1.775|1.865|1.885|1.7|1.6|1.535|1.49|1.42|1.4|1.205|1.155|1.155|1.16|1.165|1.2|1.21|1.23|1.25|1.24|1.21|1.22|1.23|1.185|1.15|1.17|1.165|1.18|1.1|1.065|1.06|1.075|1.075|1.06|1.0675|1.06|1.06|1.07|1.07|1.045|1.035|1.05|1.04||1.035|1.035|1.045|1.045|1.07|1.09|1.055|1.065|1.11|1.155|1.125|1.14|1.175|1.155|1.1|1.09|1.09|1.0625|1.06|1.01|1.06|1.1425|1.14|1.15|1.13|1.03|1.005|1|1|1.025|1.05|0.98|0.965||1.06|1.09|1.115|1.2|1.205|1.205|1.25|1.21|1.22|1.24|||1.21|1.23|1.3|1.3|1.25|1.235|1.225|1.22|1.25|1.215|1.23|1.265|1.25|1.265|1.205|1.225|1.27|1.25|1.3|1.37|1.48|1.5|1.55|1.56|1.56|1.565|1.54|1.575|1.585|1.7|1.73|1.77|1.85|1.84|1.925|2.12|2.26|2.23|2.16|2.11|2.16|2.17|2.22|2.28|2.06|1.94|1.815|1.755|1.755|1.71||1.535|1.39|1.365|1.4|1.48|1.505|1.53|1.55|1.565|1.59|1.49|1.465|1.55|1.425|1.42|1.39|1.38||1.36|1.35|1.37|||1.405|1.46|1.4|1.39|1.475|1.445|1.505|1.6|1.59|1.58|1.615|1.56|1.615|1.69|1.76|1.76|1.705|1.695|1.705|1.7|1.715|1.715|1.72|1.71|1.705|1.72|1.72|1.75|1.815|1.84|1.69|1.67|1.725|1.67|1.75|1.75|1.755|1.75|||1.97|2.14|2.12|2.04|1.855|1.825|1.9025|1.94|1.855|1.825|1.915|1.925|1.85|2.01|1.995|2.17|2.31|2.315|2.2|2.15|2.24|2.33|2.31|2.3|2.3|2.41||2.56|2.6|2.62|2.6|2.8|2.64|2.83|2.82
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP|5.15|5.21|5.17|5.35|5.22|5.13|5.08|4.96|4.945|4.86|4.94|4.93|4.89|4.89|4.78|5.01|4.93|4.905|4.92|4.985|5.15|5.175|5.07|5.13|5.1|5.12|5|5.02|5.12|5.06|5.01|5.01|4.98|4.86|4.79|4.745|4.76|4.83|4.95|5.03|4.99|4.98|4.96|4.95|4.8|4.775|4.73|4.7|4.75|4.84|4.68|4.63|4.55|4.52|4.48|4.42||4.4|4.415|4.46|4.45|4.405|4.28|4.26|4.315|4.36|4.38|4.24|4.26|4.315|4.35|4.32|4.215|4.2|4.17|4.19|4.18|4.245|4.22|4.13|4.095|4.11|4.05|3.97|3.91|4.05|3.92|3.845|3.86|3.85||3.88|3.83|3.78|3.72|3.71|3.78|3.86|3.79|3.8|3.72|||3.71|3.67|3.64|3.62|3.47||3.52|3.59|3.6|3.54|3.62|3.69|3.72|3.72|3.8|3.78|3.71|3.73|3.815|3.93|4.1|4.08|4.19|4.11|4.08|4.1|4.13|4.21|4.19|4.23|4.29|4.3|4.44|4.48|4.505|4.59|4.56|4.55|4.45|4.45|4.55|4.58|4.73|4.99|5.02|4.76|4.62|4.58|4.725|4.53||4.66|4.62|4.5|4.46|4.52|4.61|4.6|4.55|4.51|4.53|4.34|4.32|4.39|4.32|4.33|4.14|4.09||4.18|4.12|4.2|||4.255|4.35|4.29|4.24|4.35|4.33|4.43|4.44|4.39|4.4|4.37|4.46|4.455|4.62|4.77|4.7|4.77|5.07|5.06|5.19|5.11|4.99|5|4.99|5.04|5.01|4.9|4.96|4.97|4.81|4.91|4.6|4.6|4.52|4.46|4.5|4.735|4.93|4.56|4.55|4.24|4.25|4.305|4.18|4.17|4.16|4.35|4.48|4.46|4.35|4.42|4.39|4.41|4.4|4.25|4.58|4.7|4.72|4.47|4.33|4.32|4.46|4.46|4.49|4.46|4.6||4.8|4.91|4.96|4.76|4.92|4.76|4.8|4.73
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP|0.84|0.835|0.84|0.84|0.8225|0.81|0.775|0.77|0.77|0.775|0.805|0.81|0.81|0.81|0.805|0.8125|0.835|0.85|0.85|0.87|0.88|0.885|0.87|0.92|0.915|0.9|0.89|0.89|0.9075|0.91|0.9|0.92|0.915|0.92|0.88|0.8675|0.84|0.83|0.855|0.88|0.895|0.8625|0.865|0.85|0.81|0.815|0.8|0.795|0.805|0.845|0.86|0.8475|0.83|0.825|0.8525|0.87||0.86|0.84|0.855|0.865|0.87|0.895|0.875|0.84|0.86|0.845|0.83|0.855|0.865|0.86|0.895|0.89|0.9225|0.93|0.95|0.97|0.935|0.97|0.97|0.965|0.96|0.985|0.995|0.96|0.925|0.96|0.97|0.985|1.005||0.975|1.0025|0.985|1.005|0.98|1.01|1.065|1.02|1.01|1.005|||0.98|1.015|0.98|0.95|0.96|0.955|0.965|0.96|0.9625|0.965|0.95|0.955|0.975|1|0.94|0.95|0.9425|0.955|0.96|0.92|0.91|0.915|0.945|0.955|0.945|0.945|0.925|0.89|0.875|0.89|0.89|0.875|0.875|0.88|0.905|0.935|0.935|0.95|0.955|0.965|0.9925|1.015|1.01|1.02|1.05|1.115|1.08|1.11|1.14|1.13||1.17|1.26|1.275|1.295|1.25|1.2575|1.28|1.28|1.255|1.2125|1.175|1.155|1.195|1.17|1.16|1.18|1.15||1.165|1.155|1.17|||1.14|1.175|1.16|1.11|1.135|1.09|1.14|1.135|1.095|1.095|1.105|1.095|1.065|1.09|1.19|1.2275|1.18|1.135|1.11|1.15|1.15|1.155|1.145|1.115|1.115|1.12|1.1|1.115|1.155|1.165|1.18|1.105|1.09|1.06|1.055|1.005|1.01|1.065|1.035|1.025|1.005|1.055|1.035|1.015|1.025|0.97|0.97|0.99|0.98|0.965|1.025|1.025|0.9975|0.97|1|1.055|1.04|1.0225|0.9875|0.94|1|0.995|0.955|0.955|0.985|1.05||1.07|1.135|1.13|1.115|1.19|1.17|1.26|1.255
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP|20.95|21.46|21.44|20.31|22.39|21.93|20.75|20.53|20.74|20.72|20.72|20.8|20.6|20.27|19.62|21.04|20.92|20.48|20.34|20.885|21.33|21.2|20.74|21.085|20.52|20.2|20.6|20.52|20.75|20.37|20.17|19.96|19.75|19.67|19.51|19.26|19.05|18.98|19.37|19.85|19.5|19.49|19.3|18.92|18.41|17.88|17.94|17.9|18.1|18.14|18.34|18.545|18.47|18.17|18.75|18.3||18.09|18.63|19.57|19.68|19.96|19.63|19.8|20.41|21.03|21.15|20.69|20.78|21.67|23.63|24.13|25.16|24.69|24.63|24.99|25.62|25.48|25.08|25.12|25.16|25.7|25.91|25.72|25.79|26.4|26.31|26.49|26.42|26.45||26.45|25.7|25.37|24.76|25.25|25.77|25.695|25.14|25.03|25.24|||24.71|25.41|25.17|24.33|23.62|23.33|22.99|22.61|22.58|22.61|23.14|22.76|21.83|22.1|22.67|22.23|23.42|24.02|24.13|24.34|24.86|24.48|23.99|24.11|23.76|23.68|23.26|24.03|23.95|24.39|24.3|22.88|23.82|23.58|23.4|23.8|23.69|23.75|23.72|23.94|23.91|24.09|24.33|24.53|25.43|24.93|25.45|25.95|26.43|26.27||26.15|25.51|25.55|25.2|25.71|24.82|25.46|25.79|25.62|24.74|24.48|23.64|24.18|23.82|23.86|23.42|22.71||22.97|22.61|22.6|||22.46|22.6|22.33|22.59|23|22.13|22.58|22.94|22.86|22.45|22.34|22.31|22.09|22.51|22.9|23.01|22.78|22.78|23.01|23.05|23.42|23.53|24.21|23.38|23.85|23.6|24.57|24.46|24.38|24.46|23.97|22.5|23.31|24.06|23.66|23.77|23.93|24.57|24.05|23.84|22.93|23.24|23.19|22.72|22.7|22.11|22.22|22.52|22.27|21.63|21.95|22|22.2|21.92|22.88|23.1|23.76|23.02|21.68|20.96|21.02|22.3|21.4|21.63|21.61|22.23||22.71|22.83|22.36|22.51|23.52|23.15|24.36|24.37
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP|0.235|0.255|0.26|0.27|0.27|0.26|0.25|0.25|0.255|0.265|0.265|0.2625|0.265|0.26|0.255|0.27|0.28|0.27|0.28|0.29|0.295|0.29|0.29|0.295|0.295|0.3|0.295|0.3225|0.325|0.33|0.3375|0.34|0.34|0.335|0.325|0.31|0.305|0.305|0.32|0.31|0.31|0.32|0.325|0.325|0.32|0.315|0.31|0.315|0.325|0.34|0.345|0.3525|0.35|0.335|0.34|0.33||0.33|0.335|0.34|0.33|0.3275|0.3275|0.325|0.325|0.3325|0.335|0.325|0.33|0.335|0.35|0.355|0.36|0.36|0.355|0.35|0.345|0.37|0.38|0.3625|0.35|0.3575|0.3225|0.315|0.3|0.295|0.29|0.295|0.29|0.2875||0.28|0.295|0.305|0.31|0.3|0.295|0.285|0.295|0.3|0.295|||0.2825|0.29|0.285|0.285|0.29|0.29|0.285|0.275|0.27|0.275|0.2725|0.28|0.28|0.2775|0.265|0.28|0.3|0.2925|0.315|0.325|0.3375|0.335|0.345|0.355|0.335|0.345|0.36|0.365|0.355|0.375|0.37|0.38|0.375|0.375|0.39|0.39|0.385|0.385|0.3775|0.395|0.405|0.4125|0.4125|0.42|0.43|0.435|0.425|0.4275|0.44|0.445||0.465|0.465|0.445|0.4525|0.485|0.515|0.5225|0.51|0.455|0.455|0.435|0.43|0.425|0.395|0.39|0.37|0.365||0.375|0.355|0.36|||0.375|0.4|0.385|0.4|0.46|0.455|0.47|0.48|0.47|0.475|0.52|0.53|0.535|0.555|0.595|0.5875|0.565|0.54|0.525|0.5225|0.535|0.55|0.54|0.53|0.52|0.545|0.5575|0.58|0.595|0.61|0.605|0.57|0.565|0.565|0.5725|0.55|0.555|0.565|0.55|0.53|0.535|0.525|0.525|0.53|0.535|0.5175|0.51|0.55|0.5275|0.5075|0.52|0.545|0.57|0.59|0.6025|0.625|0.63|0.63|0.5925|0.6|0.595|0.615|0.5925|0.565|0.565|0.62||0.67|0.67|0.665|0.635|0.66|0.65|0.665|0.655
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP|1.2375|1.12|1.13|1.175|1.19|1.2|1.165|1.17|1.21|1.22|1.245|1.235|1.235|1.235|1.26|1.245|1.23|1.285|1.2375|1.3|1.375|1.385|1.34|1.34|1.325|1.285|1.33|1.31|1.345|1.285|1.205|1.21|1.1975|1.24|1.185|1.15|1.14|1.1|1.11|1.115|1.13|1.12|1.14|1.1|1.04|0.995|0.985|0.98|0.975|0.96|0.94|0.935|0.93|0.9425|0.9825|0.9825||1.015|1.03|1.07|1.065|1.105|1.11|1.12|1.17|1.22|1.2|1.135|1.16|1.23|1.24|1.185|1.515|1.48|1.45|1.475|1.485|1.515|1.5|1.54|1.56|1.57|1.56|1.54|1.56|1.565|1.56|1.55|1.55|1.565||1.53|1.52|1.5275|1.525|1.54|1.56|1.55|1.52|1.56|1.56|||1.54|1.5475|1.535|1.47|1.41|1.405|1.4125|1.42|1.445|1.35|1.35|1.39|1.4|1.39|1.425|1.425|1.42|1.38|1.43|1.455|1.475|1.48|1.5025|1.49|1.54|1.5625|1.52|1.62|1.61|1.64|1.63|1.545|1.58|1.565|1.585|1.605|1.585|1.565|1.61|1.65|1.675|1.68|1.63|1.595|1.565|1.5475|1.475|1.475|1.505|1.53||1.495|1.475|1.485|1.475|1.48|1.475|1.46|1.445|1.37|1.355|1.33|1.32|1.34|1.35|1.41|1.365|1.36||1.37|1.36|1.355|||1.345|1.34|1.32|1.34|1.335|1.31|1.32|1.3275|1.265|1.155|1.46|1.43|1.455|1.51|1.555|1.69|1.715|1.665|1.68|1.59|1.515|1.48|1.4675|1.4475|1.5|1.53|1.515|1.525|1.52|1.51|1.5225|1.475|1.48|1.485|1.54|1.53|1.53|1.555|1.505|1.46|1.405|1.4425|1.4625|1.465|1.46|1.44|1.525|1.575|1.535|1.405|1.43|1.38|1.4|1.43|1.42|1.455|1.355|1.335|1.31|1.26|1.27|1.27|1.27|1.25|1.25|1.26||1.24|1.275|1.275|1.275|1.275|1.22|1.295|1.29
11222|7551|/equities/aust-edu|ASXSMALLCAP|2.75|2.76|2.75|2.75|2.71|2.685|2.68|2.64|2.6|2.6|2.63|2.69|2.67|2.71|2.77|2.83|2.86|2.83|2.84|2.865|2.985|2.98|2.98|3.005|2.95|2.97|2.98|2.975|2.97|2.92|2.91|2.92|2.94|2.92|2.89|2.86|2.85|2.85|2.92|2.94|2.92|2.93|2.9|2.92|2.91|2.86|2.8|2.82|2.905|3.01|2.99|2.97|2.95|2.91|2.88|2.93||2.93|2.94|2.92|2.92|2.96|2.94|2.92|2.91|2.96|2.91|2.87|2.865|2.91|2.92|2.9|2.91|2.9|2.92|2.97|2.96|2.95|2.95|2.96|2.97|2.975|2.97|2.92|2.9|2.96|3.01|2.99|2.94|2.985||2.98|3.01|3|2.96|2.99|3.02|2.99|2.98|2.985|2.98|||2.96|2.965|2.99|2.95|2.93|2.9|2.91|2.99|3|2.93|2.95|2.93|2.99|2.99|3.04|3.055|3.06|3.01|3.05|3.12|3.17|3.14|3.18|3.16|3.1|3.14|3.085|3.13|3.12|3.15|3.12|3.14|3.175|3.2|3.27|3.26|3.255|3.36|3.3|3.29|3.3|3.35|3.45|3.45|3.48|3.445|3.435|3.42|3.435|3.44||3.445|3.41|3.35|3.37|3.36|3.37|3.34|3.38|3.35|3.36|3.22|3.25|3.31|3.35|3.35|3.35|3.31||3.38|3.29|3.36|||3.395|3.4|3.35|3.34|3.42|3.34|3.37|3.31|3.29|3.26|3.25|3.27|3.29|3.335|3.38|3.4|3.395|3.33|3.35|3.375|3.37|3.36|3.37|3.34|3.36|3.37|3.325|3.33|3.36|3.36|3.42|3.27|3.26|3.23|3.31|3.33|3.39|3.45|3.45|3.4|3.3|3.2|3.21|3.13|3.1|3.07|3.075|3.165|3.18|3.06|3.07|3.04|3.05|3.07|3.12|3.22|3.2|3.18|3.12|2.99|2.92|2.95|2.94|3.065|3.11|3.14||3.37|3.49|3.4|3.34|3.31|3.43|3.54|3.52
11223|14278|/equities/imdex-limited|ASXSMALLCAP|1.525|1.49|1.765|1.765|1.715|1.765|1.77|1.7775|1.725|1.83|1.86|1.855|1.88|1.87|1.91|1.895|1.95|1.945|1.935|1.9625|1.97|1.92|1.8975|1.885|1.85|1.82|1.825|1.895|1.88|1.8625|1.88|1.865|1.86|1.87|1.855|1.86|1.83|1.83|1.87|1.8775|1.87|1.86|1.85|1.825|1.815|1.795|1.79|1.825|1.825|1.8|1.795|1.8|1.835|1.79|1.79|1.78||1.76|1.8625|1.8575|1.865|1.86|1.82|1.7675|1.78|1.785|1.8|1.795|1.82|1.89|1.91|1.915|2.02|2.01|2.04|2.07|2.07|2.08|2.075|2.06|2.1|2.1|2.06|2.05|2|2.09|2.085|2.07|2.1|2.1||2.13|2.15|2.17|2.185|2.18|2.23|2.25|2.22|2.23|2.17|||2.16|2.14|2.18|2.22|2.205|2.07|2.045|2.02|2.03|2.02|2.04|2.07|2.05|2.04|2.04|2|2.06|2.08|2.21|2.27|2.36|2.36|2.42|2.41|2.4|2.39|2.35|2.31|2.38|2.48|2.45|2.46|2.44|2.44|2.45|2.39|2.41|2.425|2.37|2.45|2.46|2.46|2.4|2.43|2.52|2.52|2.49|2.48|2.51|2.47||2.54|2.42|2.24||||2.4216|2.3724|2.3035|2.274|2.2937|2.274|2.2641|2.146|2.2346|2.1755|2.1165||2.1558|2.146|2.146|||2.1903|2.1755|2.146|2.1263|2.1755|2.0869|2.1558|2.1854|2.2051|2.1657|2.2051|2.1952|2.2346|2.2543|2.2543|2.2887|2.2543|2.1657|2.1361|2.1657|2.1952|2.2051|2.1854|2.1657|2.1361|2.146|2.1952|2.2149|2.2346|2.2149|2.1854|2.1066|2.1066|2.0476|2.0574|2.0869|2.0377|2.0574|2.0377|1.9885|1.9836|1.9786|1.9097|1.9688|1.9786|1.9491|1.959|1.9983|1.9491|1.9294|1.9639|1.7916|1.9294|1.9294|1.9639|1.9885|1.9294|1.8999|1.7719|1.7079|1.7178|1.7276|1.7276|1.767|1.7621|1.9048||1.9343|1.9393|1.9491|1.9688|2.0082|1.9196|2.0377|1.9983
11224|947739|/equities/dubber-corp|ASXSMALLCAP|0.0535|0.0512|0.0535|0.0559|0.0559|0.0559|0.0582|0.0559|0.0582|0.0582|0.0605|0.0605|0.0628|0.0628|0.0628|0.0652|0.0675|0.0687|0.071|0.0721|0.0733|0.0768|0.0791|0.0815|0.0768|0.0721|||0.0884|0.0908|0.0954|0.0954|0.0919|0.0908|0.0908|0.085|0.0884|0.0884|0.0896|0.0931|0.0989|0.0931|0.0884|0.0815|0.0745|0.0745|0.0768|0.0838|0.0861|0.0815|0.0768|0.0745|0.0652|0.0605|0.0675|0.0698||0.0745|0.0791|0.0791|0.0791|0.0815|0.0884|0.0826|0.0791|0.0768|0.0768|0.0745|0.0745|0.0745|0.0768|0.0791|0.0768|0.0791|0.0791|0.0791|0.0815|0.0791|0.0791|0.0815|0.0791|0.0791|0.0791|0.0791|0.0838|0.0884|0.0908|0.0838|0.0931|0.0931||0.0978|0.1047|0.1047|0.1047|0.1024|0.0931|0.0884|0.0838|0.085|0.0861|||0.0861|0.0791|0.0745|0.0791|0.0791|0.0815|0.0838|0.0908|0.0978|0.0884|0.0815|0.0791|0.0838|0.0861|0.0861|0.0884|0.0908|0.1001|0.1024|0.1001|0.1001|0.1001|0.1071|0.1071|0.0978|0.1001|0.1059|0.1385|0.1396|0.1513|0.1536|0.1559|0.1606|0.1583|0.1746|0.1722|0.1536|0.149|0.1466|0.1536|0.1536|0.1699|0.1699|0.178|0.1792|0.178|0.1746|0.1629|0.1955|0.1955||0.2071|0.2164|0.2095|0.2095|0.2048|0.2118|0.2071|0.2095|0.2118|0.2327|0.2374|0.2327|0.2327|0.2327|0.2234|0.2211|0.2211||0.2141|0.2118|0.2351|||0.2397|0.2455|0.2374|0.2397|0.2467|0.2397|0.2514|0.2514|0.2467|0.2374|0.2141|0.2048|0.2048|0.2188|0.1885|0.1769|0.1559|0.1513|0.1466|0.1536|0.1583|0.1559|0.1513|0.1559|0.1606|0.1559|0.1536|0.1536|0.149|0.1466|0.142|0.1327|0.1385|0.142|0.1385|0.142|0.142|0.1466|0.1431|0.1443|0.1443|0.149|0.1443|0.149|0.1606|0.1583|0.1629|0.1699|0.1676|0.1676|0.1722|0.1629|0.1652|0.1769|0.1676||||||0.3129|0.316|0.2991|0.2884|0.2792|0.3068||0.3375|0.3528|0.3743|0.3866|0.4111|0.362|0.3988|0.4357
11225|101944|/equities/sealink-travel|ASXSMALLCAP|6.55|6.5|6.43|6.49|6.53|6.605|6.69|6.5|6.71|6.69|6.74|6.66|6.73|6.71|6.67|6.655|6.71|6.615|6.68|6.75|6.89|6.905|6.84|6.94|6.91|6.97|6.91|6.875|6.92|6.93|6.935|7.06|7.08|7.12|7.04|7.08|6.95|6.975|7.13|7.23|7.3|7.305|7.09|7.09|7.05|7.015|7.02|7.01|7.08|7.19|7.145|7.21|7.12|7.08|7.11|6.93||6.915|6.89|6.8|6.755|6.81|6.705|6.68|6.73|6.72|6.68|6.53|6.52|6.6|6.64|6.6|6.49|6.49|6.4|6.42|6.38|6.38|6.26|6.16|6.19|6.285|6.26|6.04|6|6.07|6.105|6.01|5.7|5.63||5.57|5.57|5.62|5.57|5.75|5.765|5.79|5.78|5.87|5.92|||5.87|5.92|5.9|5.83|5.835|5.85|5.81|5.8|5.81|5.9|5.9|5.99|5.85|5.785|5.615||||6.2655|6.4037|6.3938|6.3642|6.305|6.2557|6.2162|6.2063|6.2754|6.305|6.2458|6.3395|6.1274|6.0337|6.2063|6.2113|5.9498|5.9202|5.8215|5.713|5.6341|5.6735|5.8117|5.8413|5.7821|5.8117|5.8906|5.7919|5.7673|5.6538|5.6637|5.6341||5.6143|5.5551|5.5551|5.5354|5.565|5.6538|5.7031|5.8215|5.8314|5.713|5.7031|5.6143|5.6735|5.5354|5.5749|5.5749|5.5255||5.6439|5.4663|5.5946|||5.6785|5.8215|5.7327|5.713|5.7969|5.7031|5.6834|5.5749|5.3874|5.269|5.338|5.3479|5.269|5.2887|5.2986|5.4071|5.4367|5.2887|5.2591|5.3874|5.3775|5.3874|5.338|5.2098|5.1111|5.0815|5.0716|5.0223|5.042|4.9236|4.9335|4.7855|4.8447|4.8052|4.7756|4.7066|4.6819|4.8447|4.5191|4.5684|4.4451|4.4994|4.4105|4.4105|4.3711|4.302|4.455|4.6079|4.5191|4.4303|4.6079|4.4698|4.2625|4.3908|4.4895|4.6276|4.6967|4.7954|4.6276|4.6079|4.7658|4.8743|4.8398|4.9434|4.973|5.2295||5.2295|5.3874|5.19|5.417|5.4367|5.4268|5.6538|5.565
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP|12.1|12.13|12.15|12.08|12.21|11.96|12|12.03|12.1|12.06|11.98|11.82|11.01|10.63|10.44|10.56|10.64|10.43|10.47|10.49|10.56|10.35|10.22|9.83|9.63|9.67|9.65|9.65|9.73|9.81|9.83|9.76|9.74|9.71|9.61|9.31|9.2|9.05|9.05|9.24|9.12|9.09|8.93|8.81|8.54|8.31|8.27|8.4|8.45|8.47|8.48|8.5|8.46|8.34|8.4|8.3||8.25|8.28|8.36|8.27|8.39|8.1|8.34|8.52|8.66|8.65|8.75|8.84|9.03|9.16|9.31|9.54|9.54|9.5|9.51|9.77|9.62|9.45|9.49|9.56|9.61|9.51|9.22|9.32|9.55|9.58|9.66|9.65|9.59||9.7|9.63|9.6|9.58|9.64|9.6|9.59|9.38|9.5|9.39|||9.32|9.3|9.4|9.35|9.28|9.23|9.045|8.85|8.77|8.61|8.82|8.87|8.95|8.93|8.91|8.94|9.08|8.96|9.02|9.11|9.41|9.35|9.46|9.31|9.8|9.81|9.73|9.59|9.65|9.83|9.88|9.78|10.02|10.23|10.31|10.18|10.07|10.16|10.09|10.05|10.035|10.2|10.2|10.5|11.99|11.98|11.99|11.76|11.94|11.95||11.81|11.75|11.7|11.79|11.78|11.68|11.66|11.92|11.82|11.71|11.22|11.15|10.98|10.95|10.86|10.73|10.48||10.62|10.42|10.54|||10.47|10.35|10.11|10.32|10.74|10.52|10.7|10.86|10.76|10.72|10.93|10.85|10.85|11|10.98|10.97|11.31|10.87|10.8|10.83|10.19|9.28|9.27|9.23|9.21|9.19|9.24|9.23|9.58|9.51|9.4|9|9.45|9.64|10.01|9.86|9.89|10.05|10.05|9.89|9.69|9.73|9.73|9.58|9.4|9.02|9.16|9.56|9.44|9.25|9.42|9.36|9.29|9.44|9.57|9.74|9.81|10.01|9.23|9.15|9.11|9.8|9.71|9.83|9.6|9.66||10.23|10.49|10.58|10.585|10.8|10.6|10.96|10.97
11227|961923|/equities/rural-funds-group|ASXSMALLCAP|2.01|1.9825|1.95|1.9|1.925|1.9|1.9|1.9|1.885|1.88|1.885|1.895|1.905|1.85|1.855|1.905|1.9175|1.915|1.93|1.955|1.99|1.995|2|2.02|1.995|1.995|2.01|1.99|1.99|1.965|1.9625|1.97|1.945|1.91|1.905|1.89|1.885|1.865|1.875|1.8175|1.8|1.765|1.7425|1.76|1.73|1.685|1.675|1.685|1.695|1.705|1.7|1.7|1.7|1.695|1.7025|1.725||1.76|1.77|1.8|1.805|1.815|1.7875|1.78|1.79|1.8|1.805|1.795|1.8|1.82|1.835|1.825|1.8475|1.865|1.905|1.93|1.915|1.91|1.9175|1.92|1.92|1.965|1.95|1.945|1.94|1.965|1.965|1.945|1.94|1.96||1.95|1.935|1.935|1.945|1.995|1.995|2.01|2.01|2.02|2.01|||2.02|2.01|2.01|2|1.995|1.98|2.01|2.01|2.03|2.01|2.01|2.01|2.04|2.02|2.04|2.08|2.1|2.085|2.1|2.135|2.17|2.16|2.15|2.14|2.15|2.15|2.15|2.17|2.18|2.24|2.28|2.31|2.31|2.33|2.37|2.39|2.37|2.35|2.34|2.39|2.42|2.44|2.45|2.47|2.535|2.51|2.475|2.48|2.45|2.45||2.42|2.38|2.4|2.385|2.4|2.405|2.39|2.39|2.405|2.41|2.34|2.35|2.39|2.37|2.4|2.38|2.35||2.41|2.395|2.43|||2.44|2.45|2.46|2.455|2.5|2.47|2.45|2.43|2.4|2.39|2.44|2.44|2.445|2.44|2.46|2.505|2.57|2.55|2.51|2.48|2.46|2.47|2.47|2.565|2.51|2.53|2.5|2.48|2.5|2.45|2.46|2.43|2.43|2.41|2.47|2.48|2.48|2.54|2.51|2.48|2.45|2.45|2.46|2.42|2.425|2.44|2.42|2.43|2.44|2.415|2.41|2.4|2.42|2.39|2.43|2.43|2.48|2.48|2.32|2.26|2.25|2.3|2.3|2.3|2.3|2.39||2.5|2.55|2.57|2.55|2.57|2.57|2.59|2.54
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP|1.4375|1.445|1.47|1.475|1.45|1.44|1.4|1.35|1.31|1.375|1.405|1.4175|1.435|1.395|1.33|1.3825|1.4|1.3675|1.38|1.36|1.37|1.37|1.35|1.33|1.325|1.27|1.29|1.28|1.31|1.3|1.25|1.25|1.255|1.225|1.2|1.24|1.24|1.235|1.24|1.215|1.21|1.175|1.165|1.185|1.15|1.12|1.115|1.13|1.14|1.15|1.13|1.135|1.165|1.17|1.1625|1.1775||1.2|1.23|1.2525|1.235|1.235|1.2225|1.205|1.185|1.195|1.225|1.21|1.215|1.23|1.245|1.2525|1.265|1.25|1.225|1.255|1.24|1.2675|1.245|1.245|1.22|1.2075|1.175|1.11|0.98|1.6025|1.615|1.635|1.675|1.645||1.65|1.64|1.635|1.62|1.625|1.645|1.63|1.625|1.625|1.63|||1.65|1.655|1.635|1.635|1.55|1.5475|1.56|1.55|1.56|1.53|1.545|1.565|1.57|1.5675|1.535|1.51|1.535|1.505|1.535|1.525|1.58|1.56|1.605|1.585|1.58|1.57|1.56|1.58|1.6025|1.615|1.585|1.5|1.525|1.485|1.455|1.495|1.445|1.4425|1.435|1.475|1.515|1.52|1.52|1.56|1.55|1.525|1.38|1.405|1.415|1.415||1.39|1.37|1.375|1.385|1.375|1.3575|1.365|1.375|1.37|1.36|1.35|1.31|1.3|1.31|1.305|1.295|1.275||1.265|1.26|1.28|||1.28|1.2925|1.245|1.26|1.285|1.29|1.26|1.28|1.255|1.235|1.235|1.265|1.265|1.295|1.3|1.325|1.34|1.27|1.265|1.255|1.24|1.235|1.23|1.22|1.2275|1.24|1.24|1.23|1.25|1.245|1.255|1.215|1.24|1.225|1.245|1.27|1.285|1.2825|1.25|1.245|1.23|1.255|1.265|1.205|1.1825|1.2|1.185|1.205|1.21|1.2|1.17|1.19|1.2075|1.22|1.2675|1.29|1.29|1.285|1.22|1.205|1.175|1.2|1.165|1.2|1.18|1.24||1.295|1.345|1.345|1.35|1.36|1.365|1.385|1.36
11229|18564|/equities/rcg-corp|ASXSMALLCAP|2.02|2.12|2.06|1.81|1.9275|1.905|1.9|1.885|1.91|1.9|1.895|1.905|1.82|1.83|1.81|1.84|1.76|1.75|1.725|1.745|1.74|1.725|1.7|1.7|1.69|1.685|1.67|1.68|1.725|1.685|1.65|1.62|1.69|1.695|1.6525|1.65|1.63|1.62|1.665|1.655|1.66|1.68|1.65|1.6|1.575|1.51|1.52|1.53|1.56|1.555|1.63|1.7|1.735|1.7|1.7|1.65||1.635|1.6|1.6225|1.65|1.705|1.685|1.72|1.73|1.765|1.765|1.8175|1.885|2|2.21|2.23|2.39|2.37|2.34|2.395|2.46|2.48|2.46|2.49|2.52|2.5|2.495|2.48|2.47|2.5|2.5|2.52|2.53|2.515||2.55|2.51|2.5|2.52|2.525|2.5|2.49|2.46|2.46|2.45|||2.37|2.45|2.38|2.4|2.275|2.25|2.2|2.22|2.21|2.165|2.18|2.17|2.15|2.24|2.23|2.16|2.18|2.18|2.26|2.29|2.31|2.34|2.32|2.28|2.21|2.17|2.16|2.13|2.21|2.19|2.08|2.06|2.03|2.045|2.08|2.1|2.075|2.07|2.03|2.05|2.02|2.08|2.15|2.185|2.23|2.22|2.19|2.15|2.12|2.03||1.99|1.835|1.88|1.91|1.915|1.89|1.85|1.86|1.81|1.8075|1.765|1.755|1.775|1.73|1.7225|1.69|1.65||1.67|1.625|1.64|||1.655|1.64|1.615|1.575|1.66|1.705|1.705|1.75|1.74|1.73|1.73|1.715|1.745|1.77|1.74|1.7275|1.72|1.715|1.67|1.665|1.64|1.605|1.59|1.61|1.625|1.63|1.64|1.66|1.68|1.665|1.63|1.465|1.5|1.56|1.545|1.505|1.49|1.51|1.48|1.47|1.455|1.43|1.385|1.375|1.365|1.345|1.3475|1.345|1.3|1.285|1.2725|1.25|1.22|1.26|1.31|1.365|1.385|1.36|1.29|1.255|1.25|1.285|1.215|1.185|1.18|1.22||1.255|1.25|1.315|1.355|1.375|1.36|1.41|1.415
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP|7.4905|7.8252|8.1401|7.6972|8.7996|8.6618|8.6557|8.5779|8.5877|8.5682|8.4808|8.4031|8.5002|8.4274|8.3836|8.3642|8.3691|8.4896|8.4748|8.6224|8.7356|8.7258|8.465|8.3351|8.3665|8.3665|8.2671|8.2282|8.3173|7.8979|7.9088|7.8941|7.8842|7.6356|7.6259|7.5988|7.3345|7.3442|7.5397|7.6382|7.6086|7.5773|7.7661|7.7071|7.5579|7.5773|7.5889|7.6677|7.7956|7.9925|7.8744|7.8299|7.8299|7.7328|7.5531|7.2859||7.1402|7.1693|7.2179|7.2373|7.2373|7.2179|7.0476|6.975|7.0968|7.0279|7.0528|7.1013|7.0819|7.1263|7.0476|6.9984|7.0033|6.9885|7.1066|7.1165|7.2543|7.1165|7.0082|7.0476|6.9787|6.8704|6.831|6.58|6.5282|6.6735|6.4213|6.363|6.4116||6.5282|6.499|6.5573|6.4699|6.585|6.567|6.6637|6.6156|6.6739|6.585|||6.6096|6.3825|6.2464|6.227|6.2601|6.0436|5.9744|6.083|5.9939|5.8482|5.9845|6.0091|5.8287|5.827|5.7024|5.64|5.7996|5.7704|5.9162|6.0327|6.1202|6.0633|6.2675|6.3118|6.1724|6.2347|6.042|6.0709|6.0516|6.0131|5.6951|5.2807|5.3771|5.3482|5.3771|5.4156|5.3771|5.353|5.2229|5.2711|5.2036|5.2326|5.3289|5.353|5.5024|5.4446|5.3675|5.406|5.4831|5.4253||5.3482|5.2904|5.2615|5.1844|5.2229|5.2518|5.2422|5.2326|5.1555|5.1555|5.1073|5.088|5.0206|4.9531|4.929|4.8278|4.8086||4.8808|4.8423|4.8471|||4.8278|4.8182|4.7315|4.7604|4.8375|4.8326|4.9049|4.8471|4.664|4.5195|4.4568|4.4327|4.4954|4.6158|4.8278|4.8471|4.6158|4.5484|4.5291|4.5339|4.5002|4.4327|4.2786|4.6447|4.6592|4.7218|4.7122|4.6785|4.664|4.6785|4.6062|4.4906|4.6062|4.5773|4.5387|4.4713|4.5484|4.6881|4.7411|4.7026|4.7218|4.5966|4.5484|4.4616|4.4906|4.4279|4.4231|4.5098|4.4906|4.452|4.5195|4.5002|4.5002|4.5966|4.6399|4.7989|4.9531|4.9242|4.8326|4.7315|4.7941|4.8856|4.7989|4.8182|4.8278|4.9435||5.1362|5.1651|5.1651|5.2229|5.2711|5.3193|5.3964|5.5024
11231|101989|/equities/hansen-tec|ASXSMALLCAP|5.45|5.65|5.59|5.44|5.61|5.35|5.39|5.35|5.31|5.22|5.29|5.25|5.24|5.19|5.15|5.23|5.25|5.07|5.11|5.12|5.15|5.16|5.07|5.06|4.93|4.85|4.81|4.83|4.9|4.89|4.95|5.02|4.95|4.98|4.96|4.96|4.97|4.9|4.98|4.97|5.09|5.18|5.16|5.13|5.045|5.03|4.86|4.95|4.95|5.02|5.01|5.03|4.94|4.96|4.82|4.77||4.67|4.7|4.77|4.77|4.72|4.72|4.87|4.87|4.9|4.81|4.56|4.48|4.54|4.55|4.55|4.51|4.46|4.56|4.52|4.44|4.45|4.51|4.39|4.41|4.4|4.37|4.41|4.47|4.54|4.52|4.51|4.54|4.52||4.45|4.47|4.49|4.49|4.47|4.53|4.55|4.58|4.56|4.54|||4.52|4.54|4.6|4.62|4.585|4.5|4.46|4.42|4.51|4.45|4.37|4.4|4.35|4.36|4.4|4.34|4.41|4.44|4.51|4.56|4.56|4.49|4.45|4.44|4.43|4.43|4.46|4.5|4.43|4.53|4.54|4.48|4.83|4.82|4.91|4.87|4.83|4.8|4.85|4.92|4.925|4.95|4.93|5.065|5.09|5.21|5.21|5.02|4.95|4.89||4.93|4.96|5|4.97|4.92|4.96|4.98|5.015|4.995|5.01|5.01|5.07|5.05|5.15|5.14|5.11|5.05||5.03|4.96|5.01|||5.12|5.08|4.98|4.95|4.9|4.98|4.89|4.88|4.9|4.88|4.89|4.85|4.84|4.94|4.95|5.04|5.07|5.11|5.13|5.08|5.16|5.04|5.06|5.02|5.11|5.07|5.02|4.99|5.01|4.97|4.91|4.8|4.87|4.89|4.87|4.76|4.88|4.9|4.88|4.9|4.83|4.63|4.58|4.535|4.56|4.52|4.56|4.59|4.55|4.48|4.48|4.46|4.51|4.52|4.6|4.59|4.63|4.59|4.47|4.42|4.39|4.39|4.32|4.36|4.39|4.44||4.48|4.48|4.49|4.51|4.615|4.64|4.78|4.76
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP|6.66|6.51|6.49|6.4|6.53|6.42|6.19|6.19|6.08|5.75|5.71|6.74|6.57|6.35|6.57|6.77|6.76|6.735|6.68|6.6|6.59|6.54|6.45|6.45|6.36|6.25|6.35|6.29|6.39|6.35|6.26|6.175|6.16|6.155|5.88|5.8|5.77|5.64|5.74|5.73|5.62|5.6|5.69|5.36|5.15|5.09|4.965|5.01|5.06|5.14|5.01|4.98|4.87|4.86|4.83|4.86||4.86|4.825|4.705|4.67|4.68|4.73|4.65|4.66|4.66|4.69|4.77|4.6|4.725|4.84|4.71|4.75|4.57|3.98|3.77|3.75|3.73|3.74|3.81|3.76|3.85|3.8|3.76|3.71|3.81|3.94|4|3.92|3.96||3.945|3.95|3.97|3.98|4.05|4.09|4|3.97|3.91|3.82|||3.74|3.52|3.47|3.44|3.44|3.39|3.395|3.3|3.44|3.33|3.29|3.29|3.17|3.145|3.24|3.4|3.31|3.24|3.23|3.25|3.25|3.23|3.38|3.48|3.38|3.415|3.4|3.39|3.45|3.53|3.6|3.5|3.585|3.58|3.51|3.47|3.49|3.6|4.84|5.03|5.16|5.25|5.215|5.33|5.44|5.67|5.7|5.59|5.55|5.5||5.28|5.1|5.02|4.93|4.98|5.06|5.12|5.04|4.86|4.88|4.86|4.88|4.79|4.82|4.72|4.64|4.47||4.58|4.35|4.35|||4.3|4.24|4.165|4.25|4.4|4.47|4.45|4.57|4.51|4.44|4.45|4.51|4.55|4.7|4.83|4.98|5.12|4.9|4.56|4.71|4.7|4.85|5|5|4.97|4.99|4.83|4.65|4.32|4.24|4.3|4.48|4.68|5.23|5.52|5.55|5.47|5.72|5.51|5.17|4.99|5|5|5.02|5.03|4.985|5.17|5.43|5.34|5.32|5.4|5.14|5.01|5.05|5.21|5.64|5.64|5.5|5.04|4.79|4.89|4.9|4.72|4.72|5.03|5.12||5.31|5.39|5.475|5.8|5.81|5.61|5.96|5.82
11233|8722|/equities/western-areas|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11234|1072419|/equities/johns-lyng|ASXSMALLCAP|5.56|5.47|5.48|5.53|5.6|5.59|5.57|5.5|5.5|5.59|5.69|5.63|5.5|5.38|5.22|5.19|5.15|5.13|5.13|5.19|5.13|5.27|5.29|5.32|5.25|5.28|5.24|5.24|5.19|5.18|5.16|5.29|5.28|5.26|5.2|5.22|5.31|5.23|5.32||5.32|5.32|5.18|5.14|5.07|5.13|5.05|4.94|5.13|5.87|5.84|5.88|5.67|5.95|6.08|6.09||6.08|6.37|6.45|6.51|6.57|6.48|6.27|6.35|6.43|6.49|6.41|6.46|6.5|6.6|6.6|6.57|6.55|6.51|6.63|6.735|6.71|6.73|6.74|6.82|6.7|6.51|6.45|6.59|6.58|6.67|6.62|6.49|6.61||6.58|6.61|6.57|6.57|6.64|6.66|6.46|6.355|6.31|6.37|||6.325|6.51|6.47|6.42|6.3|6.15|6.1|6.03|6.13|6.06|6|6.07|6.1|6.03|6.15|6.21|6.275|6.175|6.28|6.4|6.415|6.26|6.34|6.42|6.165|6.12|6.06|6.13|6.09|6.2|6.24|6.09|5.99|5.57|5.66|5.66|5.68|5.76|5.6|5.35|5.33|5.47|5.69|5.69|5.7|5.81|5.77|5.71|5.795|5.845||5.9|5.93|5.98|5.96|5.965|5.99|5.88|5.85|5.91|5.93|5.99|5.955|5.93|5.9|5.91|5.935|5.88||6.15|6.06|6.045|||6.09|6.17|6.02|5.805|6.73|6.62|6.81|6.99|6.96|6.87|6.91|6.91|6.955|7.26|7.24|7.28|7.25|7.2|7.08|7.01|6.95|6.99|7.05|7.07|7.11|7.09|6.92|6.92|6.9|6.92|6.73|6.39|6.42|6.32|6.42|6.48|6.46|6.64|6.49|6.45|6.36|6.41|6.45|6.29|6.24|6.12|5.98|6.29|6.11|5.85|5.79|5.78|5.955|5.76|5.49|6.52|6.4|6.34|6.29|6.13|6.14|6.3|6.1|6.24|6.07|6.02||6.18|6.16|6.07|6.06|6.34|6.28|6.56|6.59
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP|2.2874|2.2478|2.228|2.2329|2.1883|2.2131|2.1883|2.1685|2.1289|2.1438|2.1883|2.1982|2.218|2.218|2.1388|2.1586|2.1735|2.1487|2.0992|2.1487|2.1982|2.1883|2.1685|2.1636|2.2032|2.1685|2.1388|2.119|2.1289|2.1289|2.1091|2.0596|2.0695|2.0695|2.0398|2.0002|1.9903|1.9111|1.9705|2.0101|1.9655|1.9358|1.9111|1.9111|1.8863|1.8616|1.916|1.9061|1.9903|2.0101|2.0002|1.9953|1.9457|1.9136|1.8913|1.8616||1.9309|1.9507|1.9309|2.0002|2.0299|1.9903|1.9507|1.8962|1.9804|2.0002|1.9804|2.0052|1.9903|1.9903|2.0002|2.02|2.0299|2.0299|2.0002|1.9854|1.9606|1.9903|2.02|2.0398|2.0943|2.0299|1.9606|1.9655|2.0299|2.1091|2.0794|2.0398|2.0695||2.0992|2.0992|2.0992|2.1388|2.1982|2.2379|2.1685|2.3072|2.327|2.2676|||2.228|2.2874|2.228|2.228|2.0992|2.0695|2.0893|2.02|1.9556|1.9358|1.9655|1.9804|1.9061|1.8962|1.9804|1.9556|1.9705|1.9408|2.02|2.0547|2.1487|2.119|2.0992|2.0794|2.0992|2.0299|2.218|2.2577|2.2081|2.1933|2.1091|2.1388|2.2081|2.1784|2.228|2.218|2.228|2.218|2.1388|2.1388|2.1388|2.1685|2.1784|2.1685|2.1784|2.2478|2.2775|2.2775|2.3517|2.3072||2.2725|2.2577|2.2081|2.0992|2.0547|2.1388|2.2081|2.1834|2.119|2.0893|2.0596|2.1091|2.0794|2.0596|2.0497|2.1091|2.119||2.1289|2.119|2.1982|||2.1636|2.218|2.1586|2.119|2.1091|2.1289|2.1735|2.1883|2.1388|2.0398|2.0002|2.0299|2.1289|2.2478|2.2676|2.2973|2.2676|2.1883|2.1487|2.1487|2.223|2.2775|2.2973|2.223|2.2379|2.228|2.2081|2.2379|2.2081|2.2775|2.218|2.1883|2.1784|2.218|2.2379|2.1685|2.1289|2.1685|2.0992|2.0893|2.0794|2.0794|2.0497|2.0398|2.0398|1.9903|2.02|2.02|2.0596|2.025|2.0695|2.0299|2.0695|2.1141|2.1289|2.0943|2.0398|1.9953|1.8418|1.8121|1.7378|1.7428|1.7675|1.7675|1.7378|1.8913||2.0547|2.02|1.9655|1.973|2.0299|1.9111|1.9804|1.9705
11236|7724|/equities/new-hope|ASXSMALLCAP|5.532|5.4235|5.3249|5.4038|5.6109|5.5714|5.5911|5.5566|5.6355|5.4728|5.5024|5.4975|5.5122|5.6651|5.3594|5.3052|5.2953|5.3249|5.1918|5.2263|5.2854|5.2263|5.246|5.2312|5.4038|5.3347|5.1671|4.9403|4.965|4.9354|4.7727|4.7332|4.6741|4.6445|4.7036|4.6445|4.6741|4.605|4.7036|4.7332|4.817|4.7727|4.7727|4.6987|4.6839|4.6741|4.7234|4.9502|5.1573|5.2953|5.2263|5.2361|5.532|5.2756|5.177|5.177||5.2854|5.0093|4.8614|4.8023|4.7036|4.6445|4.5656|4.4571|4.7135|4.6938|4.8516|4.9896|5.1671|5.1375|5.0586|4.9502|5.0389|4.9502|5.0044|5.0488|4.9699|5.0537|5.0784|4.9995|4.9798|4.9403|5.0981|5.1868|5.2361|5.2657|5.1967|5.2066|5.177||5.1277|5.1178|5.0685|5.1474|5.1375|5.0685|5.5965|5.5335|5.4366|5.6692|||5.5529|5.6692|5.7661|5.582|5.3688|5.33|5.2912|5.3106|5.2331|5.2234|5.3009|5.2234|4.8939|4.7485|4.923|4.8745|5.0974|5.049|5.2525|5.3397|5.2234|5.1556|5.2815|5.2912|5.4269|5.3106|5.1168|5.2234|5.2234|5.1846|5.0199|4.9714|4.9424|4.9424|5.0296|5.1071|5.3397|5.1556|5.1556|5.078|5.6013|5.8339|5.8339|5.5335|5.3881|5.5529|5.6256|5.4754|5.6982|5.6207||6.2119|6.3088|6.4202|6.3475|6.1343|6.115|5.9987|6.0665|5.8242|5.6401|5.9308|5.9018|5.8921|5.737|5.485|5.5335|5.582||6.0665|5.9987|6.0471|||6.2506|6.2845|6.1731|6.1537|6.0568|5.7855|5.7176|5.5529|5.4269|5.4754|5.4463|5.4075|5.5044|5.4463|5.3397|5.4947|5.582|5.5238|5.3494|5.2428|5.1265|5.1846|5.6401|5.2815|5.0974|5.0102|5.0005|5.2622|5.0005|4.952|4.8745|5.0102|5.2912|5.7564|6.0859|5.8145|5.5577|5.3881|5.2331|5.2815|5.3978|6.0084|5.9793|6.4541|6.6673|6.4895|6.3303|6.04|6.3959|6.3771|6.3678|6.2554|6.1992|6.1056|6.2039|6.1805|6.2741|5.9932|5.8902|5.7029|5.6748|5.6748|5.4688|5.1504|4.9631|5.8246||5.5812|5.2347|5.0287|5.1223|5.1598|4.9725|5.1223|5.141
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP|1.27|1.28|1.28|1.28|1.27|1.26|1.26|1.285|1.355|1.4|1.405|1.425|1.435|1.4225|1.43|1.445|1.46|1.4475|1.455|1.455|1.4525|1.44|1.43|1.44|1.425|1.435|1.425|1.42|1.43|1.405|1.405|1.4075|1.41|1.4|1.375|1.37|1.37|1.38|1.39|1.385|1.37|1.37|1.36|1.375|1.4|1.37|1.355|1.37|1.395|1.425|1.405|1.395|1.395|1.39|1.39|1.38||1.415|1.41|1.42|1.405|1.425|1.415|1.42|1.42|1.435|1.435|1.43|1.42|1.41|1.395|1.385|1.405|1.4|1.4075|1.415|1.425|1.415|1.42|1.42|1.42|1.44|1.425|1.41|1.41|1.43|1.435|1.425|1.43|1.4275||1.435|1.435|1.44|1.435|1.445|1.445|1.445|1.435|1.44|1.445|||1.435|1.4325|1.44|1.42|1.375|1.3825|1.415|1.415|1.425|1.395|1.4|1.395|1.45|1.47|1.475|1.495|1.485|1.465|1.4725|1.505|1.53|1.525|1.535|1.52|1.515|1.53|1.595|1.595|1.5925|1.605|1.5975|1.595|1.6|1.61|1.6325|1.63|1.63|1.605|1.615|1.62|1.63|1.66|1.665|1.705|1.7375|1.64|1.605|1.5925|1.595|1.59||1.61|1.595|1.575|1.57|1.58|1.57|1.585|1.57|1.575|1.555|1.515|1.52|1.535|1.5375|1.55|1.515|1.5075||1.5275|1.505|1.565|||1.55|1.555|1.57|1.57|1.615|1.615|1.6125|1.61|1.5975|1.5875|1.605|1.5825|1.5925|1.6075|1.61|1.595|1.595|1.57|1.59|1.6075|1.59|1.575|1.57|1.57|1.58|1.575|1.555|1.555|1.58|1.6|1.555|1.52|1.52|1.495|1.485|1.48|1.475|1.5|1.5|1.485|1.4775|1.47|1.445|1.42|1.425|1.42|1.42|1.435|1.44|1.425|1.43|1.41|1.42|1.415|1.445|1.47|1.505|1.535|1.465|1.43|1.395|1.415|1.465|1.48|1.48|1.5||1.57|1.59|1.6025|1.59|1.605|1.59|1.64|1.62
11238|18511|/equities/data3-ltd|ASXSMALLCAP|7.05|6.95|6.98|6.77|6.17|6.05|7.47|7.65|7.64|7.61|7.58|7.48|7.57|7.52|7.51|7.56|7.53|7.33|7.23|7.49|7.49|7.46|7.31|7.28|7.28|7.25|7.27|7.3|7.425|7.37|7.33|7.38|7.34|7.25|7.2|7.24|7.25|7.11|7.23|7.16|7.12|7.22|7.11|6.92|6.87|6.85|6.745|6.73|6.79|6.86|6.83|6.82|6.8|6.9|6.89|6.81||6.89|6.96|6.98|6.91|7.05|7.08|7|6.91|6.98|6.97|6.88|6.88|7|7.07|7.14|7.11|7.21|7.24|7.38|7.26|7.21|7.11|7.1|7.16|7.16|7.1|7.15|7.12|7.19|7.49|7.48|7.465|7.45||7.38|7.4|7.35|7.34|7.42|7.37|7.28|7.27|7.33|7.35|||7.54|7.35|7.415|7.3|7.1|7.12|7.06|7.1|7.25|7.03|7.11|7.12|7.15|7.1|7.07|7.12|7.31|7.26|7.38|7.47|7.48|7.39|7.355|7.38|7.32|7.45|7.21|7.265|7.11|7.19|7.16|6.91|6.99|6.98|6.83|7.12|7.12|7|6.97|7.17|7.2|7.24|7.2|7.2|7.245|7.16|7.06|7.165|7.17|7.15||7.06|7.04|7.01|7.06|7.11|7.03|6.86|6.685|6.76|6.56|6.58|6.62|6.79|6.78|6.6|6.65|6.61||6.72|6.6|6.64|||6.7|6.68|6.61|6.65|6.71|6.51|6.57|6.49|6.21|6.1|6.17|6.29|6.42|6.6|6.81|6.82|6.8|6.73|6.8|6.78|6.78|6.71|6.71|6.68|6.67|6.7|6.68|6.7|6.58|6.64|6.61|6.24|6.73|6.65|6.7|6.8|6.86|6.86|6.74|6.62|6.48|6.54|6.49|6.46|6.38|6.26|6.35|6.43|6.34|6.23|6.26|6.23|6.2|6.29|6.15|6.36|6.48|6.405|6.1|6.05|6.05|6.07|6.03|6.07|6.12|6.25||6.375|6.34|6.3|6.24|6.14|6.19|6.37|6.34
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP|17.02|18.2|18.82|18.97|19.82|19.34|19.3|19.47|19.34|19.34|19.51|19.5|19.45|19.4|19.33|19.36|19.6|19.37|19.28|19.08|19.53|19.29|18.69|18.45|18.32|18.2|18.26|18.26|18.18|17.91|17.97|17.7|17.4|17.38|17.48|17.22|17.29|17.56|17.63|17.96|18.025|18.03|17.87|17.81|17.5|17.3|16.8|16.75|16.73|16.62|16.195|16.35|16.79|16.48|15.97|15.63||15.44|15.34|15.35|15.36|15.48|15.42|15.35|15.31|15.36|15.29|15.11|15.16|15.3|15.37|15.24|15.26|15.25|15.05|15.34|15.25|15.36|15.36|15.31|15.32|15.14|15.34|15.31|15.3|15.44|15.44|15.37|15.35|15.1||15.23|15.27|15.37|15.195|15.22|15.24|15.05|15.18|15.17|14.78|||14.56|14.29|14.31|13.705|14.29|14.14|14.08|14.02|14.07|13.86|13.99|14.1|13.88|13.73|13.89|13.85|14.09|13.85|13.99|14.05|13.87|14.78|14.82|14.67|14.71|14.57|14.25|14.1|13.8|13.55|13.79|13.13|12.8|12.72|12.84|12.91|13.02|13.45|13.21|13.34|13.18|13.18|13.4|13.4|13.72|13.69|14.04|14.09|14.15|14.24||13.99|13.81|13.92|13.99|13.95|13.85|13.89|13.93|13.73|13.69|13.71|13.71|13.72|13.57|13.45|13.32|13.15||13.31|13.22|13.26|||13.34|13.58|13.11|13.17|13.48|13.4|13.69|13.54|13.35|13.37|13.2|13.42|13.48|13.72|13.94|13.85|13.845|13.58|13.45|13.52|13.57|13.73|13.69|13.69|13.78|13.86|13.64|13.35|13.15|13.14|12.93|12.57|12.98|13.08|13.1|13.11|13.27|13.23|13.1|13.02|13.01|12.885|12.71|13.51|13.32|13.09|13.33|13.61|13.43|13.3|13.39|13.13|12.92|13.04|13.26|13.42|13.5|13.21|12.81|12.56|12.82|13.13|13.08|13.16|13.1|13.46||13.88|13.89|13.8|14.01|14.09|13.76|14.1|14.15
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP|1.555|1.545|1.59|1.585|1.595|1.55|1.535|1.535|1.55|1.53|1.585|1.59|1.56|1.5175|1.48|1.4225|1.6275|1.6325|1.63|1.655|1.655|1.6425|1.6575|1.6725|1.71|1.705|1.64|1.615|1.6|1.575|1.53|1.5275|1.535|1.525|1.5225|1.525|1.4875|1.4675|1.495|1.555|1.52|1.5|1.51|1.51|1.505|1.49|1.4625|1.48|1.49|1.5025|1.49|1.475|1.42|1.39|1.3825|1.36||1.355|1.3375|1.35|1.34|1.3425|1.3075|1.2925|1.305|1.3475|1.335|1.305|1.32|1.38|1.44|1.445|1.4475|1.465|1.465|1.5025|1.4925|1.505|1.525|1.49|1.47|1.575|1.575|1.645|1.6475|1.645|1.65|1.6475|1.65|1.625||1.615|1.62|1.63|1.615|1.585|1.605|1.6075|1.615|1.625|1.61|||1.6|1.61|1.655|1.625|1.6|1.6|1.595|1.545|1.525|1.535|1.595|1.66|1.655|1.69|1.735|1.7|1.755|1.72|1.7725|1.81|1.82|1.795|1.83|1.88|1.89|1.895|1.86|1.885|1.865|1.865|1.91|1.97|2.11|2.08|2.12|2.14|2.09|2.03|1.965|1.95|2.01|2.09|2.1|2.04|2.03|2.02|2.02|1.995|2|2.02||2.05|2.02|2.13|2.1|2.05|2.055|2.035|2.03|2.02|1.975|2.01|2.04|2.05|1.93|1.885|1.89|1.85||1.98|1.96|1.975|||2|2.02|1.98|1.95|1.985|1.91|1.92|1.9125|1.8925|1.92|2.015|2.01|2|1.94|1.95|1.94|2.08|2.02|1.96|1.94|1.905|1.905|2|1.905|1.87|1.86|1.8219|1.8309|1.7591|1.7501|1.6828|1.7501|1.795|1.8219|1.8219|1.9386|1.8399|1.7412|1.6873|1.6694|1.6424|1.6738|1.7322|1.795|1.8399|1.7277|1.7501|1.7187|1.7546|1.813|1.8489|1.8219|1.7681|1.7277|1.7322|1.7097|1.6918|1.6424|1.5617|1.5459|1.5302|1.4988|1.3911|1.353|1.3193|1.5258||1.5572|1.5617|1.5302|1.5661|1.5347|1.4629|1.4674|1.454
11241|941188|/equities/genworth-fp|ASXSMALLCAP|3.5232|3.4581|3.4349|3.5046|3.4116|3.4116|3.3652|3.393|3.3837|3.3837|3.4023|3.3837|3.4674|3.4767|3.4023|3.5278|3.5464|3.4581|3.4488|3.5046|3.5232|3.5511|3.5232|3.5232|3.4442|3.4395|3.4395|3.3466|3.3559|3.3652|3.3187|3.2443|3.2257|3.2071|3.2071|3.1978|3.1839|3.1885|3.2071|3.1885|3.1699|3.2257|3.1699|3.1328|3.0398|3.0305|3.0398|3.0351|3.0398|2.9933|2.984|2.9747|2.984|3.0026|2.9933|2.9561||2.9654|2.984|3.0212|3.0305|3.077|3.0863|3.0491|3.0398|3.0212|3.0677|3.0119|3.0119|3.142|3.1142|3.1049|3.142|3.1606|3.1142|3.1513|3.1142|3.0398|3.0305|3.0956|3.0398|2.9933|2.984|2.9561|2.9189|2.9468|2.9375|2.9282|2.9004|2.8632||2.8539|2.8632|2.8306|2.8074|2.7981|2.8167|2.8446|2.8353|2.8353|2.7609|||2.6958|2.6958|2.6819|2.6865|2.668|2.6215|2.6122|2.6308|2.6122|2.5657|2.5843|2.6029|2.5564|2.5471|2.5564|2.5564|2.6401|2.6215|2.6865|2.6587|2.668|2.8256|2.8171|2.8428|2.8|2.8428|2.877|2.8085|2.7571|2.5688|2.3376|2.2519|2.2263|2.1706|2.2006|2.2177|2.2091|2.2605|2.2434|2.2862|2.3205|2.3205|2.3461|2.3461|2.3718|2.3975|2.4061|2.3975|2.3975|2.4018||2.3633|2.3376|2.3205|2.3376|2.3376|2.3333|2.2948|2.3033|2.3633|2.3419|2.3547|2.3718|2.3804|2.3718|2.3718|2.3033|2.3033||2.329|2.3376|2.3804|||2.3804|2.389|2.3761|2.3633|2.3547|2.3633|2.389|2.4061|2.3804|2.329|2.3033|2.3033|2.3205|2.3119|2.3119|2.3033|2.2691|2.2519|2.2006|2.2263|2.2348|2.2776|2.2862|2.3119|2.3461|2.3205|2.3547|2.3461|2.3718|2.3847|2.3547|2.3205|2.3162|2.3461|2.3975|2.3376|2.329|2.3461|2.3247|2.3033|2.2948|2.3461|2.3547|2.3547|2.4061|2.3718|2.3804|2.389|2.3633|2.3205|2.3162|2.3033|2.2605|2.3119|2.3376|2.3975|2.4232|2.389|2.3547|2.3033|2.3033|2.3076|2.2948|2.2434|2.2348|2.3119||2.359|2.3547|2.3547|2.299|2.3205|2.329|2.3804|2.329
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP|0.54|0.53|0.515|0.545|0.615|0.54|0.54|0.515|0.5|0.495|0.53|0.57|0.575|0.57|0.555|0.555|0.685|0.67|0.67|0.68|0.645|0.64|0.58|0.495|0.415|0.395|0.39|0.385|0.405|0.405|0.42|0.42|0.43|0.425|0.4|0.385|0.385|0.38|0.385|0.39|0.36|0.355|0.335|0.32|0.3|0.3|0.315|0.34|0.34|0.345|0.335|0.33|0.34|0.345|0.3475|0.355||0.375|0.385|0.375|0.37|0.385|0.365|0.355|0.365|0.365|0.365|0.375|0.38|0.395|0.385|0.385|0.39|0.39|0.395|0.39|0.39|0.415|0.4|0.41|0.395|0.39|0.3825|0.385|0.385|0.385|0.39|0.4|0.4|0.39||0.38|0.375|0.375|0.385|0.39|0.39|0.39|0.39|0.4025|0.415|||0.41|0.425|0.425|0.43|0.4375|0.4275|0.42|0.43|0.43|0.405|0.405|0.4075|0.42|0.435|0.4475|0.46|0.5|0.505|0.505|0.505|0.495|0.49|0.49|0.48|0.455|0.445|0.445|0.445|0.45|0.455|0.455|0.42|0.44|0.445|0.465|0.48|0.46|0.4675|0.4825|0.48|0.48|0.505|0.495|0.49|0.505|0.49|0.455|0.44|0.46|0.465||0.46|0.455|0.465|0.465|0.485|0.5|0.535|0.53|0.54|0.57|0.555|0.55|0.535|0.54|0.54|0.51|0.52||0.51|0.545|0.57|||0.565|0.59|0.585|0.595|0.6175|0.63|0.62|0.58|0.545|0.535|0.54|0.55|0.56|0.58|0.575|0.565|0.545|0.53|0.525|0.55|0.585|0.56|0.56|0.565|0.57|0.57|0.625|0.6325|0.625|0.59|0.57|0.53|0.55|0.55|0.555|0.53|0.495|0.505|0.525|0.4925|0.475|0.4675|0.465|0.46|0.46|0.48|0.525|0.705|0.66|0.62|0.6025|0.585|0.6|0.63|0.645|0.675|0.675|0.675|0.655|0.62|0.62|0.665|0.6575|0.645|0.645|0.65||0.695|0.73|0.74|0.75|0.765|0.76|0.825|0.83
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP|4.29|4.14|4.11|4.11|4.03|4.01|3.91|3.91|3.91|4.12|4.14|4.16|4.07|4.02|4.035|4.04|4.16|4.13|4.13|4.21|4.44|4.42|4.15|4.66|4.6|4.63|4.66|4.58|4.71|4.715|4.69|4.68|4.655|4.69|4.3|4.2|4.04|4.01|4.17|4.29|4.23|4.08|4.03|4.05|4.01|4.09|4.13|4.03|4.18|4.24|4.2|4.21|4.05|4.05|4.18|4.46||4.52|4.36|4.39|4.25|4.25|4.48|4.36|4.2|4.21|4.11|4.06|4.07|4.16|4.2|4.14|4.04|4.16|4.15|4.21|4.23|4.1|4.2|4.33|4.385|4.44|4.48|4.47|4.41|4.32|4.28|4.39|4.43|4.45||4.36|4.37|4.31|4.71|4.655|4.79|4.9|4.81|4.71|4.67|||4.655|4.76|4.61|4.57|4.6|4.55|4.7|4.62|4.55|4.52|4.48|4.43|4.61|4.61|4.29|4.455|4.35|4.4|4.03|3.77|3.73|3.7|3.855|3.87|3.83|3.92|3.785|3.67|3.58|3.67|3.73|3.83|3.93|3.92|3.89|3.915|3.98|4|3.99|4.04|4.25|4.33|4.34|4.29|4.45|4.67|4.47|4.53|4.62|4.715||4.74|4.79|4.8|4.77|4.57|4.6|4.84|5.07|4.99|4.87|4.95|5.1|5.12|4.86|4.84|4.66|4.515||4.58|4.51|4.595|||4.5|4.72|4.6|4.4|4.43|4.29|4.53|4.54|4.4|4.34|4.62|4.79|4.71|4.59|4.72|4.5|4.31|4.15|4.11|4.22|4.24|4.345|4.29|4.21|4.27|4.15|4.13|4.15|4.19|4.21|4.24|3.96|3.95|3.78|3.67|3.36|3.335|3.44|3.37|3.37|3.37|3.35|3.24|3.29|3.28|3.09|3.08|3.21|3.21|3.1|3.18|3.22|3.185|3.2|3.3|3.58|3.44|3.43|3.19|3.01|2.79|2.76|2.63|2.585|2.57|2.78||2.835|2.805|2.815|2.5|3.18|3.28|3.47|3.45
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP|15.2|15.22|14.65|14.57|14.18|14.44|14.68|14.67|14.86|14.8|15.07|15.18|15.19|15.15|15|14.87|14.83|14.62|14.75|14.92|15.1|15.3|15.12|15.11|14.11|14.26|14.37|14.45|14.52|14.44|14.55|14.51|14.3|14.23|13.9|13.45|13.46|13.4|13.63|14.14|14.26|14.24|14.07|13.98|13.86|13.63|13.69|13.92|14.08|14.15|14.21|14.48|14.52|14.53|14.57|14.52||14.63|14.37|14.47|14.62|14.72|14.78|14.7|14.36|14.3|14.23|13.99|13.95|14.1|14.6|14.53|14.5|14.45|14.43|14.21|14.15|14.07|14.03|14|14.05|14.12|13.93|13.65|12.64|12.7|13.08|12.86|12.84|13.02||12.97|13.28|13.22|13.2|13.5|13.52|13.37|14.03|13.78|13.41|||13.16|12.83|12.61|12.51|12.57|12.65|12.58|12.6|12.65|12.73|12.82|12.79|12.64|12.47|12.535|12.5|12.615|12.54|12.66|12.92|13.04|12.81|12.81|12.81|13.02|13.08|13.37|13.58|13.64|13.88|14.54|14.43|14.5|14.58|14.84|14.78|14.71|14.7|14.59|14.72|14.97|15.03|14.92|14.94|15.07|15.1|15.21|15.22|15.56|15.57||15.51|15.49|15.54|15.46|15.57|15.47|15.31|15.46|15.08|15.09|14.82|15.05|15|15.04|14.53|14|13.98||13.98|13.93|13.77|||14.12|14.11|13.98|14.06|14.31|13.99|14.07|14|14.08|14.03|13.98|13.87|13.89|14|14|14.16|14.2|13.94|13.89|14.27|14|13.82|13.75|13.95|14.43|13.88|14|13.9|14.01|14.03|14.1|13.81|14.11|13.35|13.22|13.45|13.49|13.65|13.42|13.35|13.13|13.38|13.1|13.13|13.02|12.35|12.22|12.5|12.03|11.87|11.91|11.42|11.47|11.48|11.72|12.01|12.39|11.92|11.94|11.85|11.83|12.02|11.82|12.09|12.14|12.35||12.78|12.9|12.98|13.02|12.94|12.66|12.85|12.59
11245|1080047|/equities/koppar-resources|ASXSMALLCAP|3.26|3.23|3.29|3.35|3.305|3.27|3.26|3.28|3.23|3.35|3.5|3.7|3.78|3.76|3.87|4.02|4.05|4.05|4.26|4.39|4.49|4.35|4.31|4.34|4.34|4.31|4.34|4.58|4.61|4.55|4.64|4.75|4.57|4.4|4.255|4.31|4.31|4.18|4.21|4.32|4.3|4.21|4.12|4|3.85|3.77|3.7|3.75|3.85|4.03|4.09|3.97|3.78|3.73|3.69|3.53||3.57|3.62|3.77|3.7|3.72|3.62|3.5|3.56|3.68|3.83|3.75|3.76|3.88|3.96|4.2|4.26|4.15|3.98|4.17|4.62|4.93|4.86|5.07|5.1|5.09|5.03||5.86|5.91|5.9|5.78|5.66|5.69||5.69|5.75|5.89|5.81|5.91|6.03|5.88|5.86|5.73|5.71|||5.71|5.78|5.73|5.67|5.6|5.57|5.5|5.38|5.3|5.54|5.55|5.74|5.7|5.74|5.99|5.94|6.07|6.16|6.11|6.24|6.34|6.19|6.17|6.07|6.01|6.11|6.18|6.25|6.14|6.28|6.16|6.1|6.2|6.05|6.085|6.09|6.01|6.05|6.61|7.08|7.24|7.26|7.15|7.08|7.17|7.17|7.11|7.05|7.15|6.98||6.86|6.78|6.69|6.58|6.85|6.96|6.96|6.92|6.9|7|6.95|6.99|6.81|6.63|6.41|6.3|6.17||6.17|6.03|6.12|||6.37|6.37|6.33|6.27|6.48|6.31|6.5|6.67|6.66|6.62|6.7|6.83|6.96|7.13|7.26|7.25|7.2|7.02|6.89|6.97|7.07|7.22|7.23|7.15|7.06|7.35|7.5|7.55|7.46|7.82|7.57|7.51|7.75|7.65|7.22|7.08|6.97|7.36|7.345|7.18|7.05|7.18|6.99|6.53|6.35|6.01|6.14|6.18|6.1|6.28|6.43|6.45|6.59|6.77|7|7.26|7.61|7.66|7.2|6.85|7.17|7.35|7.34|7.26|7.22|7.5||7.7|7.84|7.81|7.86|8.09|8.02|8.06|7.92
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP|2.71|3.1|3.09|3.11|3.12|3.03|3.155|3.14|3.13|3.12|3.14|3.12|3.05|3.025|2.99|2.99|3.01|2.99|2.98|2.95|2.93|3|3|3.01|2.98|3.01|3.055|3.05|3.05|3.08|3.07|3.08|3.06|3.08|3.04|3.03|3.04|3.13|3.14|3.12|3.07|3.1|3.15|3.18|3.16|3.15|3.16|3.16|3.14|3.2|3.18|3.135|3.13|3.23|3.23|3.35||3.405|3.39|3.34|3.34|3.26|3.24|3.24|3.23|3.25|3.36|3.34|3.32|3.34|3.33|3.33|3.35|3.32|3.36|3.4|3.4|3.4|3.34|3.23|3.21|3.23|3.195|3.24|3.18|3.13|3.14|3.14|3.14|3.14||3.14|3.11|3.1|3.11|3.12|3.11|3.135|3.14|3.1|3.01|||3|2.9|2.87|2.88|2.89|2.89|2.88|2.86|2.8|2.79|2.81|2.8|2.81|2.81|2.8|2.79|2.74|2.69|2.71|2.7|2.68|2.72|2.74|2.71|2.68|2.69|2.65|2.7|2.68|2.65|2.56|2.525|2.545|2.62|2.59|3.07|2.93|2.87|2.85|2.88|2.95|2.97|3.09|3.15|3.19|3.12|3.14|3.17|3.12|3.14||3.22|3.23|3.18|3.18|3.16|3.24|3.24|3.18|3.05|3.065|3.08|2.995|2.97|2.95|2.98|2.94|2.915||2.91|2.86|2.9|||2.98|2.935|2.9|2.89|2.97|2.94|2.96|2.97|2.92|2.875|2.86|2.73|2.66|2.7|2.72|2.695|2.73|2.66|2.59|2.64|2.62|2.68|2.61|2.59|2.59|2.61|2.6|2.58|2.63|2.59|2.78|2.7|2.78|2.76|2.68|2.67|2.62|2.62|2.58|2.48|2.4|2.4|2.45|2.52|2.57|2.575|2.56|2.57|2.47|2.4|2.41|2.49|2.51|2.53|2.61|2.7|2.75|2.67|2.65|2.69|2.72|2.63|2.61|2.54|2.5|2.55||2.56|2.57|2.59|2.61|2.71|2.66|2.73|2.72
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP|1.575|1.525|1.51|1.55|1.5|1.44|1.44|1.485|1.4625|1.5625|1.605|1.625|1.5625|1.56|1.51|1.495|1.48|1.48|1.46|1.455|1.465|1.415|1.38|1.43|1.43|1.455|1.465|1.46|1.51|1.5375|1.55|1.5775|1.575|1.5675|1.535|1.475|1.3925|1.355|1.375|1.35|1.325|1.28|1.27|1.25|1.21|1.23|1.2125|1.22|1.23|1.225|1.2525|1.2225|1.185|1.15|1.19|1.245||1.34|1.305|1.315|1.31|1.31|1.32|1.3|1.235|1.265|1.26|1.25|1.25|1.25|1.245|1.245|1.22|1.245|1.265|1.315|1.305|1.26|1.285|1.295|1.305|1.315|1.3675|1.365|1.36|1.325|1.38|1.39|1.385|1.39||1.35|1.335|1.36|1.375|1.36|1.4075|1.5025|1.435|1.42|1.375|||1.335|1.29|1.23|1.2|1.215|1.18|1.195|1.185|1.2325|1.175|1.16|1.145|1.175|1.125|1.095|1.105|1.0525|1.175|1.14|1.13|1.135|1.095|1.14|1.13|1.11|1.12|1.065|1.025|0.98|0.985|0.995|1.01|1.045|1.11|1.11|1.11|1.115|1.115|1.1|1.12|1.1475|1.16|1.15|1.125|1.1575|1.19|1.145|1.18|1.185|1.2||1.25|1.25|1.255|1.255|1.2775|1.245|1.27|1.325|1.31|1.315|1.325|1.305|1.305|1.23|1.175|1.13|1.1275||1.13|1.12|1.12|||1.105|1.13|1.105|1.07|1.1|1.075|1.11|1.1|1.1|1.1|1.105|1.075|1.04||1.18|1.155|1.12|0.995|0.945|0.965|0.95|0.92|0.89|0.89|0.905|0.885|0.8675|0.855|0.87|0.88|0.875|0.82|0.795|0.76|0.77|0.73|0.71|0.755|0.7325|0.7275|0.73|0.755|0.715|0.715|0.685|0.67|0.675|0.69|0.6875|0.68|0.695|0.71|0.72|0.7275|0.77|0.815|0.795|0.79|0.7575|0.715|0.7|0.705|0.68|0.675|0.6675|0.735||0.745|0.75|0.74|0.7275|0.78|0.77|0.79|0.775
11249|101968|/equities/dickerdata|ASXSMALLCAP|8.38|8.3|8.21|8.25|8.26|8.25|8.16|8.23|8.16|8.24|8.36|8.34|8.22|8.11|8.06|8.02|8.01|8.29|7.93|7.99|7.95|7.93|7.7|7.69|7.52|7.58|7.75|7.81|7.85|7.93|7.91|8.2|8.22|8.09|8.03|8.09|8.08|8.05|8.18|8.31|8.24|8.17|8.07|8.16|7.77|7.63|7.82|7.92|8.03|8.02|8.01|8.02|8.05|8.02|8.13|8.27||8.41|8.21|8.15|8.2|8.33|8.34|8.4|8.31|8.31|8.35|8.14|8.24|8.24|8.4|8.48|8.66|8.61|8.61|8.81|8.91|8.74|8.64|8.51|8.3|8.17|8|7.82|7.92|7.96|8.03|8.07|8.03|8.08||7.96|7.95|8.06|8.16|8.21|8.26|8.28|8.31|8.41|8.27|||8.22|8.18|8.22|8.2|8.15|8.13|8.16|8.16|8.23|8.15|8.17|8.25|8.22|8.11|8.11|8.1|8.14|8.05|8.32|8.43|8.44|8.36|8.39|8.29|8.26|8.34|8.13|7.88|7.91|8.24|8.38|8.35|8.42|8.52|8.58|8.58|8.55|8.61|8.61|8.5|8.55|9.23|10.3|10.44|10.55|10.36|10.66|10.64|10.57|10.95||10.89|10.88|10.78|10.85|10.8|10.75|10.68|10.68|10.69|10.73|10.6|10.46|10.46|10.28|10.28|10.16|10.12||10.16|10.07|10.16|||10.25|10.18|10.15|10.055|10.2|10.15|10.21|10.09|10.14|10.14|10.22|10.18|10.15|10.76|10.95|11|10.8|10.85|10.75|10.63|10.46|10.28|10.175|10.275|10.415|10.46|10.41|10.36|10.01|10.35|10.2|9.78|9.86|10.05|10.09|10.02|9.93|10.1|10.39|10.66|10.18|10.07|10.03|9.99|9.685|9.4|9.3|9.41|9.415|9.14|9.135|9.23|9.51|10.02|9.95|10.21|10.34|10.355|10.26|10.08|10.08|10.11|9.98|9.99|9.95|9.83||10.3|10.33|10.22|10.27|10.36|10.28|10.29|10.38
11250|32479|/equities/senex-energy|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11251|8636|/equities/select-harvest|ASXSMALLCAP|4.1259|4.1062|4.0471|4.2441|4.3031|4.2638|4.2736|4.2539|4.2638|4.3524|4.3721|4.3622|4.0767|3.9831|3.9979|4.1357|4.0668|4.0176|4.0767|4.0964|4.0865|4.0274|4.0077|4.116|4.121|4.0964|4.0964|4.0176|4.116|4.0373|4.1259|4.1062|4.1259|4.2047|4.185|4.1062|4.0668|3.9979|4.0176|3.9093|3.9388|3.9782|3.9585|4.0176|4.1357|4.0668|4.0865|4.116|4.1751|4.185|4.1456|4.1751|4.2145|4.2145|4.2834|4.2539||4.2342|4.3327|4.3524|4.313|4.3721|4.3819|4.4016|4.3524|4.5985|4.1259|4.2391|4.2047|4.2342|4.1456|4.1751|4.1899|4.2047|4.1554|4.2441|4.2834|4.3031|4.3819|4.4016|4.4508|4.4016|4.4311|4.569|4.4164|4.3918|4.3524|4.313|4.2834|4.2933||4.2736|4.1653|4.116|4.1456|4.2638|4.3327|4.2342|4.1554|4.2342|4.1554|||4.185|4.116|4.0323|4.057|4.0668|4.1751|3.9782|3.9142|3.9191|3.86|3.8502|3.8699|3.5449|4.057|3.9782|3.9339|3.9683|3.929|3.9191|3.9142|3.929|3.929|3.9979|4.057|4.0373|4.0373|4.0422|3.9979|3.86|3.8699|3.86|3.8699|3.8896|3.8108|3.8009|3.7812|3.7812|3.7419|3.732|3.6729|3.6926|3.6926|3.8305|3.8994|3.8009|3.7419|3.7517|3.8403|3.8797|3.5646||3.7812|3.86|3.8896|3.9486|3.9191|3.9683|4.0077|3.9979|3.9683|3.9388|3.8354|3.7812|3.7616|3.8403|3.8206|3.8108|3.7419||3.8206|3.8009|3.8502|||3.8403|3.8403|3.8502|3.8502|3.9093|3.9486|4.0077|4.0323|4.0964|4.0816|4.1259|4.1456|4.2145|4.2342|4.2441|4.2342|4.3031|4.2244|4.2145|4.3622|4.3918|4.4804|4.6281|4.6084|5.0121|5.1598|5.1549|5.2681|5.278|5.1894|5.2681|5.1992|5.2189|5.1598|5.2189|5.2189|5.1697|5.2238|5.1697|5.0121|5.022|5.0515|5.0023|4.9727|4.9826|4.9826|4.8841|4.953|4.9727|4.9826|4.953|5.0023|4.9727|5.0121|4.9235|4.953|5.1106|5.0712|4.9826|4.953|5.0023|5.0515|4.9432|4.8546|4.9235|5.15||5.0909|5.0515|5.2189|5.3174|4.9826|4.7758|4.9333|4.9038
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP|0.1275|0.13|0.13|0.135|0.13|0.13|0.13|0.13|0.13|0.13|0.135|0.135|0.13|0.13|0.125|0.125|0.13|0.125|0.13|0.13|0.1425|0.15|0.17|0.17|0.165|0.155|0.145|0.145|0.155|0.155|0.16|0.16|0.16|0.165|0.17|0.175|0.175|0.165|0.17|0.165|0.15|0.135|0.13|0.13|0.1175|0.1125|0.115|0.125|0.125|0.13|0.13|0.1325|0.14|0.14|0.14|0.14||0.15|0.155|0.1625|0.165|0.17|0.145|0.14|0.135|0.125|0.13|0.1275|0.125|0.13|0.135|0.135|0.14|0.14|0.1425|0.15|0.15|0.15|0.145|0.1425|0.1425|0.135|0.15|0.1575|0.155|0.155|0.1575|0.17|0.1625|0.165||0.165|0.16|0.155|0.15|0.1475|0.145|0.15|0.15|0.16|0.17|||0.175|0.17|0.165|0.1625|0.16|0.155|0.16|0.17|0.18|0.18|0.18|0.18|0.185|0.18|0.185|0.18|0.19|0.19|0.205|0.2225|0.2325|0.21|0.205|0.195|0.19|0.195|0.205|0.205|0.18|0.1775|0.175|0.185|0.185|0.185|0.195|0.19|0.175|0.175|0.185|0.195|0.2|0.2|0.205|0.215|0.23|0.22|0.215|0.225|0.25|0.255||0.255|0.255|0.255|0.25|0.265|0.275|0.28|0.2725|0.265|0.27|0.27|0.265|0.27|0.275|0.275|0.27|0.265||0.27|0.2675|0.265|||0.265|0.275|0.28|0.28|0.28|0.27|0.27|0.275|0.29|0.3|0.29|0.275|0.27|0.2875|0.275|0.26|0.26|0.26|0.275|0.28|0.285|0.285|0.285|0.27|0.28|0.28|0.28|0.28|0.26|0.26|0.255|0.245|0.25|0.245|0.24|0.26|0.265|0.275|0.27|0.265|0.26|0.3|0.295|0.31|0.335|0.33|0.34|0.35|0.3275|0.3175|0.32|0.315|0.325|0.325|0.315|0.335|0.335|0.33|0.315|0.305|0.31|0.315|0.305|0.2975|0.295|0.3025||0.32|0.3375|0.335|0.345|0.365|0.365|0.385|0.395
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP|1.96|1.93|1.99|2.01|2.045|2.08|2.095|2.13|2.2|2.25|2.23|2.21|1.91|1.975|1.95|1.935|1.88|1.87|1.845|1.93|1.79|1.605|1.555|1.535|1.49|1.51|1.6|1.64|1.66|1.625|1.67|1.595|1.55|1.56|1.51|1.45|1.44|1.41|1.425|1.42|1.41|1.36|1.31|1.275|1.2|1.135|1.16|1.2|1.235|1.23|1.235|1.25|1.18|1.22|1.23|1.23||1.21|1.22|1.325|1.34|1.7675|1.775|1.78|1.755|1.805|1.81|1.865|1.865|1.935|2.04|2.08|2.085|2.09|2.14|2.07|2.1|2.1|2.07|2.09|2.11|2.12|2.085|2.05|2.03|2.1|2.14|2.11|2.115|2.12||2.14|2.18|2.2|2.205|2.2|2.18|2.07|2.065|2.07|2.05|||2.01|2.06|2.09|1.985|1.965|1.93|1.86|1.825|1.825|1.8675|1.89|1.85|1.815|1.81|1.825|1.89|1.86|1.86|1.94|1.995|2.01|2.07|2.07|2.07|2.07|2.065|2|1.99|2.06|2.1|2.16|2.16|2.135|2.235|2.17|2.38|2.35|2.37|2.32|2.41|2.505|2.53|2.58|2.63|2.7|2.7|2.7|2.69|2.72|2.66||2.595|2.61|2.58|2.57|2.52|2.52|2.56|2.625|3.03|2.99|2.885|2.835|2.8|2.73|2.74|2.75|2.72||2.635|2.61|2.62|||2.61|2.62|2.61|2.61|2.655|2.59|2.63|2.65|2.68|2.625|2.67|2.55|2.61|2.73|2.56|2.58|2.54|2.5|2.52|2.57|2.58|2.56|2.57|2.54|2.56|2.56|2.57|2.53|2.51|2.48|2.48|2.43|2.46|2.52|2.61|2.63|2.71|2.76|2.82|2.8|2.82|2.88|2.83|2.67|2.7|2.64|2.63|2.67|2.72|2.62|2.65|2.84|2.99|2.89|3.9|4.02|4.02|3.86|3.67|3.67|3.71|3.76|3.7|3.71|3.72|3.83||4.01|4.02|4.01|4.03|4.13|4.13|4.27|4.22
11254|7636|/equities/gwa-intl|ASXSMALLCAP|1.92|1.9|1.875|1.885|1.88|1.83|1.865|1.885|2.06|2.07|2.14|1.925|1.8525|1.8825|1.825|1.83|1.905|1.88|1.8875|1.935|1.935|1.955|1.9225|1.875|1.84|1.835|1.81|1.805|1.78|1.785|1.805|1.81|1.81|1.795|1.8|1.77|1.755|1.7425|1.77|1.805|1.795|1.755|1.72|1.67|1.655|1.62|1.64|1.65|1.685|1.72|1.72|1.76|1.785|1.79|1.765|1.765||1.7775|1.805|1.81|1.78|1.77|1.765|1.7575|1.76|1.775|1.765|1.75|1.745|1.7425|1.76|1.7725|1.76|1.75|1.765|1.755|1.75|1.76|1.75|1.75|1.75|1.75|1.8|1.785|1.775|1.8|1.76|1.755|1.75|1.75||1.75|1.735|1.72|1.715|1.76|1.765|1.755|1.715|1.72|1.685|||1.66|1.66|1.66|1.645|1.635|1.635|1.64|1.605|1.61|1.625|1.61|1.6175|1.6|1.61|1.62|1.615|1.675|1.66|1.67|1.685|1.7|1.685|1.7|1.7|1.7|1.7|1.71|1.68|1.69|1.695|1.7|1.79|1.79|1.8|1.9|1.915|1.91|1.94|1.97|2.02|2.06|2.1|2.11|2.13|2.14|2.16|2.15|2.13|2.11|2.11||2.06|2.06|2.09|2.13|2.15|2.15|2.15|2.11|2.1|2.07|2.09|2.07|2.09|2.09|2.09|2.08|2.055||2.05|2.05|2.045|||2.02|1.985|1.97|1.9475|1.94|1.97|2.03|2.04|2.03|2.03|2.03|2.04|2.1|2.1|2.1|2.12|2.11|2.12|2.14|2.15|2.17|2.15|2.14|2.13|2.12|2.08|2.08|2.05|2.04|2.03|1.98|1.99|1.99|2.03|2.03|2.01|2.04|2.03|2.02|2.01|2.02|1.995|1.98|1.93|1.91|1.91|1.9325|1.95|1.905|1.89|1.89|1.89|1.91|1.875|1.85|1.91|1.94|1.9|1.875|1.845|1.815|1.825|1.78|1.82|1.81|1.85||1.915|1.9|1.89|1.8475|1.8825|1.92|1.99|1.97
11255|8675|/equities/tassal-group|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.22|5.22|5.22|5.21|5.21|5.2|5.19|5.19|5.19|5.19|5.19|5.18|5.18|5.18|5.18|5.18|5.18|5.18|5.18|5.18|5.18|5.18|5.18|5.18|5.18|5.17|5.18|5.17|5.16|5.17|5.16|5.16|5.15|5.17||5.17|5.16|5.16|5.17|5.17|5.16|5.17|5.17
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP|1.19|1.1925|1.175|1.175|1.155|1.145|1.135|1.135|1.12|1.105|1.12|1.14|1.145|1.145|1.15|1.15|1.14|1.14|1.155|1.16|1.175|1.1925|1.19|1.2|1.185|1.1725|1.1825|1.185|1.19|1.165|1.155|1.175|1.17|1.17|1.155|1.14|1.135|1.145|1.15|1.17|1.18|1.18|1.16|1.175|1.17|1.15|1.13|1.135|1.155|1.1675|1.16|1.16|1.15|1.135|1.13|1.14||1.14|1.155|1.195|1.19|1.21|1.2|1.195|1.19|1.2125|1.21|1.1925|1.195|1.2025|1.2075|1.2075|1.2|1.19|1.205|1.205|1.205|1.2|1.1825|1.185|1.175|1.19|1.18|1.16|1.1575|1.175|1.205|1.1975|1.19|1.19||1.1925|1.1875|1.195|1.175|1.18|1.17|1.175|1.1525|1.145|1.13|||1.13|1.145|1.165|1.16|1.15|1.15|1.165|1.175|1.185|1.165|1.175|1.18|1.18|1.175|1.195|1.2175|1.225|1.205|1.225|1.245|1.27|1.25|1.27|1.2725|1.2675|1.275|1.275|1.27|1.27|1.27|1.265|1.235|1.25|1.2675|1.29|1.31|1.295|1.285|1.2575|1.2625|1.28|1.31|1.31|1.3275|1.35|1.345|1.35|1.34|1.34|1.31||1.325|1.31|1.305|1.3|1.3|1.3025|1.31|1.31|1.295|1.285|1.255|1.2625|1.275|1.265|1.265|1.265|1.255||1.2825|1.27|1.285|||1.275|1.295|1.265|1.255|1.285|1.275|1.29|1.305|1.285|1.31|1.315|1.305|1.28|1.285|1.3|1.305|1.2975|1.295|1.275|1.275|1.27|1.255|1.275|1.275|1.28|1.27|1.255|1.26|1.2675|1.28|1.275|1.245|1.23|1.2375|1.225|1.245|1.25|1.27|1.275|1.2575|1.22|1.215|1.21|1.18|1.17|1.155|1.1525|1.18|1.165|1.16|1.165|1.16|1.1625|1.11|1.14|1.16|1.15|1.175|1.14|1.12|1.105|1.115|1.11|1.125|1.13|1.13||1.195|1.24|1.25|1.245|1.25|1.25|1.275|1.2725
11257|102000|/equities/money3-fpo|ASXSMALLCAP|1.24|1.25|1.24|1.28|1.265|1.24|1.21|1.28|1.21|1.17|1.155|1.135|1.1|1.06|1.035|1.045|1.095|1.055|1.04|1.7|1.725|1.745|1.735|1.72|1.695|1.695|1.715|1.72|1.745|1.74|1.73|1.66|1.645|1.63|1.7|1.64|1.63|1.625|1.61|1.63|1.595|1.545|1.525|1.515|1.475|1.44|1.475|1.46|1.52|1.525|1.535|1.535|1.55|1.545|1.535|1.565||1.58|1.58|1.6|1.63|1.66|1.655|1.585|1.58|1.64|1.64|1.63|1.655|1.665|1.65|1.6|1.565|1.555|1.68|1.855|1.85|1.86|1.86|1.875|1.875|1.875|1.875|1.855|1.83|1.84|1.85|1.855|1.87|1.89||1.915|1.92|1.905|1.93|1.9|1.725|1.745|1.73|1.745|1.745|||1.75|1.735|1.72|1.74|1.72|1.705|1.68|1.6575|1.62|1.57|1.63|1.645|1.63|1.61|1.695|1.68|1.77|1.755|1.7975|1.82|1.89|1.89|1.845|1.83|1.84|1.84|1.845|1.94|1.9|1.89|1.88|1.88|1.885|1.865|1.9|1.86|1.83|1.91|1.915|1.93|1.945|1.98|1.98|1.98|1.98|2|2.01|2.075|2.05|2.04||2.02|2.01|1.99|1.965|1.905|1.985|1.96|2.04|1.955|1.875|1.925|1.865|1.855|1.825|1.81|1.805|1.785||1.815|1.81|1.84|||1.8275|1.875|1.88|1.905|1.925|1.905|1.91|1.835|1.85|1.85|1.85|1.85|1.85|1.85|1.87|1.86|1.86|1.85|1.85|1.85|1.86|1.86|1.86|1.85|1.835|1.89|1.965|2.06|2.06|2.06|2|1.92|1.98|1.885|1.895|1.87|1.88|1.915|1.93|1.875|1.87|1.925|1.925|1.88|1.86|1.84|1.885|1.94|1.9|1.845|1.9|1.835|1.79|1.84|1.85|1.92|1.985|1.94|1.805|1.76|1.8|1.82|1.78|1.81|1.86|1.95||2.05|2.085|2.09|2.12|2.12|2.11|2.18|2.14
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP|2.86|2.85|2.83|2.83|2.81|2.78|2.76|2.76|2.72|2.69|2.725|2.73|2.68|2.63|2.62|2.59|2.62|2.59|2.55|2.54|2.57|2.54|2.525|2.5|2.51|2.55|2.57|2.55|2.515|2.55|2.54|2.53|2.5|2.44|2.455|2.415|2.4|2.395|2.46|2.505|2.51|2.55|2.53|2.51|2.44|2.41|2.39|2.42|2.435|2.49|2.46|2.43|2.36|2.32|2.26|2.25||2.27|2.26|2.21|2.19|2.19|2.14|2.14|2.17|2.17|2.12|2.11|2.08|2.12|2.135|2.13|2.16|2.16|2.15|2.18|2.145|2.18|2.15|2.12|2.08|2.03|2|2.02|2.07|2.1|2.11|2.07|2.08|2.03||2.07|2.05|2.04|2.02|1.9975|2.03|2.02|2.01|2.01|1.935|||1.94|1.985|2.04|2.03|2.03|2.01|1.94|1.915|1.915|1.95|1.98|2.01|1.995|1.94|2|1.955|2.01|2.05|2.05|2.15|2.22|2.19|2.2|2.18|2.165|2.17|2.14|2.13|2.12|2.145|2.12|2.13|2.09|2.11|2.1|2.13|2.11|2.06|2.06|2.085|2.12|2.165|2.16|2.13|2.07|2.06|2.01|2|2.01|2.04||2.035|2.06|2.11|2.125|2.11|2.1|2.09|2.11|2.07|2.07|2.08|2.05|2.02|1.99|1.99|1.98|1.96||1.995|1.97|1.9775|||1.98|2|1.985|1.965|1.97|1.95|1.92|1.92|1.93|1.925|1.9|1.86|1.895|1.95|1.96|2.025|2.05|1.96|1.965|1.99|1.995|1.995|1.975|1.985|1.99|1.985|1.9875|1.9875|1.97|1.95|1.955|1.905|1.92|1.845|1.705|1.86|1.845|1.865|1.85|1.84|1.825|1.845|1.86|1.86|1.865|1.82|1.88|1.905|1.885|1.85|1.845|1.845|1.8625|1.93|1.955|1.97|2.09|2.02|1.96|1.93|1.865|2.08|1.9975|2.09|2.12|2.23||2.28|2.3|2.32|2.21|2.19|2.21|2.245|2.25
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP|1.0743|1.0743|1.1864|1.1864|1.2004|1.1981|1.1678|1.1818|1.1864|1.2004|1.2075|1.2565|1.2168|1.2051|1.2051|1.2238|1.2238|1.2238|1.1958|1.2518|1.2892|1.2612|1.2705|1.2799|1.2752|1.2752|1.3219|1.2705|1.3172|1.3359|1.3172|1.3359|1.3219|1.3126|1.3406|1.3873|1.4013|1.3826|1.448|1.448|1.3593|1.3359|1.2658|1.3055|1.3219|1.3079|1.3312|1.3266|1.3126|1.2892|1.3196|1.2939|1.3546|1.3546|1.2565|1.2238||1.3079|1.3452|1.3546|1.392|1.3546|1.3593|1.2799|1.3172|1.4667|1.476|1.5695|1.5695|1.5928|1.6162|1.5741|1.6255|1.4714|1.4994|1.3873|1.3452|1.462|1.3452|1.3266|1.2892|1.2985|1.2145|1.1678|1.037|1.0837|1.1024|0.9903|0.9762|0.9576||0.9576|0.9903|0.9809|0.9996|1.0743|1.0743|0.9622|0.9342|0.9622|1.0323|||0.9996|1.0229|1.0743|0.9249|0.8828|0.8922|0.8735|0.8922|0.9015|0.9015|0.8641|0.8688|0.8875|0.8875|0.8781|0.8875|0.9435|0.9342||0.8455|0.8361|0.8361|0.8595|0.8781|0.8641|0.9015|0.9482|0.8875|0.8595|0.8595|0.8875|0.9249|0.9015|0.9225|0.9949|1.0276|1.0276|1.0323|1.0183|1.0743|1.1257|1.1491|1.1491|1.1397|1.121|1.1257|1.1257|1.121|1.2145|1.1724||1.2612|1.2612|1.2565|1.2425|1.2799|1.2985|1.3172|1.3172|1.3172|1.3032|1.2985|1.2799|1.3079|1.3079|1.3079|1.2799|1.2892||1.3032|1.2985|1.3266|||1.3312|1.3219|1.3359|1.3452|1.3406|1.3452|1.406|1.4013|1.3826|1.3452|1.3359|1.3593|1.4106|1.4106|1.4947|1.448|1.4527|1.3826|1.3546|1.3546|1.3873|1.3826|1.3779|1.3546|1.3546|1.3546|1.3546|1.4013|1.4013|1.4106|1.4013|1.3826|1.392|1.3546|1.3546|1.3452|1.3546|1.3546|1.3546|1.3546|1.3593|1.3593|1.3546|1.3499|1.3452|1.3406|1.3312|1.3826|1.3826|1.3826|1.3779|1.4013|1.4106|1.4947|1.4947|1.4994|1.49|1.555|1.455|1.455|1.355|1.415|1.44|1.5|1.5|1.58||1.71|1.8|1.79|1.65|1.525|1.59|1.705|1.7
11260|102008|/equities/industria-staple|ASXSMALLCAP|2.72|2.73|2.69|2.69|2.69|2.68|2.68|2.66|2.675|2.67|2.7|2.72|2.73|2.73|2.78|2.79|2.75|2.74|2.73|2.74|2.76|2.79|2.77|2.76|2.75|2.745|2.74|2.73|2.72|2.72|2.69|2.7|2.71|2.69|2.65|2.61|2.615|2.66|2.67|2.69|2.64|2.6|2.56|2.57|2.6|2.58|2.56|2.615|2.64|2.69|2.72|2.73|2.69|2.7|2.69|2.71||2.76|2.76|2.81|2.79|2.8|2.82|2.81|2.82|2.87|2.84|2.84|2.81|2.83|2.85|2.85|2.84|2.85|2.89|2.91|2.92|2.91|2.92|2.91|2.9|2.86|2.84|2.81|2.775|2.81|2.79|2.79|2.81|2.79||2.77|2.78|2.78|2.76|2.79|2.78|2.76|2.71|2.72|2.7|||2.69|2.68|2.66|2.66|2.64|2.62|2.66|2.68|2.66|2.65|2.65|2.655|2.7|2.73|2.81|2.83|2.84|2.8|2.82|2.88|2.92|2.92|2.955|2.96|2.96|2.96|2.97|2.92|3.02|3.07|3.08|3.04|3.065|3.04|3.08|3.15|3.08|3.065|3|3.02|3.02|2.98|3.06|3.17|3.16|3.14|3.09|3.07|3.06|3.085||3.05|2.98|3|2.96|2.95|2.95|2.93|2.92|2.96|2.95|2.86|2.86|2.9|2.88|2.88|2.83|2.84||2.88|2.86|2.92|||2.91|2.94|2.93|2.9|3|3.02|3.04|3.01|2.98|2.98|2.99|2.93|2.89|2.92|2.92|2.92|2.92|2.86|2.855|2.81|2.8|2.8|2.85|2.83|2.86|2.84|2.85|2.87|2.84|2.87|2.8|2.66|2.61|2.59|2.61|2.61|2.63|2.66|2.62|2.63|2.62|2.56|2.57|2.51|2.48|2.48|2.47|2.495|2.48|2.47|2.47|2.46|2.45|2.45|2.48|2.5|2.49|2.45|2.4|2.375|2.305|2.33|2.335|2.36|2.415|2.45||2.6|2.65|2.65|2.63|2.66|2.62|2.69|2.69
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP|13.57|13.52|13.05|12.84|12.4|11.5|11.02|10|9.815|9.85|9.92|9.91|10.02|9.72|9.64|9.5|9.5|9.18|9.11|9.22|9.21|9.115|9.1|8.99|8.82|8.68|8.65|8.75|9.16|9.21|9.15|9.06|8.95|8.9|8.78|8.66|8.61|8.79|8.93|8.89|9.09|9.04|9.1|9.14|9.08|8.99|9.08|9.22|9.56|9.62|9.49|9.78|9.61|9.42|9.36|9.1||9.04|9.17|9.08|9.05|9.21|9.27|9.15|9.37|9.47|9.41|8.74|8.67|8.57|8.89|8.85|8.96|8.79|8.77|8.78|8.78|8.75|8.71|8.66|8.67|8.55|8.75|8.86|8.66|8.55|8.51|8.61|8.56|8.52||8.56|8.56|8.58|8.52|8.64|8.82|8.81|8.5|8.66|8.58|||8.49|8.52|8.47|8.51|8.65|8.57|8.49|8.7|8.64|8.53|8.67|8.77|8.5|8.49|8.6|8.45|8.57|8.47|8.595|8.78|8.61|8.43|8.57|8.59|8.31|8.27|8.15|8.01|7.94|8.08|8|7.93|8.1|8.07|8.24|8.08|7.89|7.69|7.64|7.08|7.09|7.23|7.44|7.51|7.62|7.27|7.25|7.53|8.1|7.9||7.95|8.01|8.05|8|8.04|7.99|7.91|8.15|8.12|8.07|8.02|8|7.88|7.89|7.72|7.65|7.33||7.39|7.23|7.25|||7.53|7.8|7.77|7.72|7.71|7.66|7.62|7.65|7.67|7.6|7.6|7.59|7.56|7.76|8.04|8.18|8.29|8.08|8.02|8.01|8.19|8.25|8.21|8.16|8.3|8.29|8.23|8.16|8.01|8.11|8.27|7.82|7.88|7.89|7.96|7.8|8.05|8.37|8.13|8.04|8.31|8.2|8.04|7.31|7.3|7.14|7.14|7.02|6.92|6.83|6.92|6.82|6.83|6.86|7.02|7.58|7.68|7.39|7.24|7.05|7.13|7.33|7.11|7.24|7.17|7.58||8.02|8.02|8.15|8.18|8.13|7.98|8.21|8.31
11262|18565|/equities/red-5-ltd|ASXSMALLCAP|0.205|0.205|0.205|0.205|0.2025|0.205|0.2075|0.205|0.2|0.205|0.205|0.2|0.1875|0.185|0.1825|0.1775|0.165|0.17|0.175|0.18|0.18|0.18|0.18|0.19|0.185|0.185|0.185|0.195|0.2|0.2|0.195|0.195|0.2|0.2025|0.2|0.19|0.18|0.18|0.18|0.185|0.195|0.19|0.175|0.175|0.17|0.17|0.165|0.165|0.1725|0.17|0.175|0.18|0.17|0.1675|0.1675|0.16||0.155|0.15|0.15|0.15|0.145|0.15|0.145|0.145|0.1475|0.145|0.145|0.145|0.15|0.15|0.155|0.155|0.155|0.16|0.165|0.16|0.16|0.165|0.17|0.175|0.1725|0.17|0.1675|0.16|0.155|0.16|0.16|0.16|0.16||0.155|0.155|0.16|0.17|0.16|0.17|0.18|0.17|0.17|0.17|||0.1725|0.16|0.145|0.14|0.145|0.14|0.1425|0.135|0.135|0.135|0.13|0.13|0.13|0.135|0.13|0.1325|0.13|0.13|0.135|0.13|0.135|0.13|0.135|0.135|0.13|0.125|0.125|0.125|0.1275|0.13|0.13|||0.17|0.17|0.17|0.18|0.18|0.18|0.18|0.19|0.19|0.185|0.185|0.195|0.205|0.2|0.205|0.21|0.22||0.24|0.235|0.235|0.235|0.23|0.235|0.25|0.2575|0.2475|0.245|0.245|0.24|0.245|0.2275|0.235|0.215|0.2||0.205|0.2025|0.2|||0.195|0.2125|0.1975|0.185|0.1825|0.17|0.18|0.18|0.175|0.175|0.185|0.1825|0.18|0.185|0.19|0.18|0.165|0.16|0.165|0.17|0.175|0.165|0.1625|0.165|0.1675|0.165|0.17|0.175|0.18|0.18|0.175|0.1675|0.165|0.16|0.165|0.16|0.155|0.155|0.1575|0.16|0.16|0.16|0.155|0.155|0.155|0.15|0.15|0.15|0.15|0.15|0.16|0.155|0.16|0.165|0.17|0.175|0.175|0.175|0.165|0.16|||0.19|0.2|0.2|0.22||0.225|0.2275|0.225|0.225|0.24|0.235|0.24|0.24
11263|947566|/equities/aziana-ltd|ASXSMALLCAP|0.275|0.275|0.315|0.315|0.31|0.315|0.32|0.33|0.33|0.355|0.365|0.36|0.365|0.36|0.365|0.365|0.37|0.37|0.365|0.37|0.365|0.36|0.365|0.355|0.355|0.3525|0.355|0.3675|0.375|0.385|0.365|0.35|0.36|0.35|0.34|0.33|0.33|0.335|0.35|0.35|0.35|0.36|0.355|0.355|0.345|0.33|0.335|0.34|0.355|0.37|0.375|0.38|0.4|0.405|0.41|0.415||0.41|0.41|0.405|0.415|0.445|0.435|0.435|0.4325|0.43|0.44|0.405|0.4|0.395|0.42|0.475|0.43|0.41|0.405|0.415|0.4175|0.435|0.42|0.405|0.415|0.42|0.4|0.395|0.39|0.39|0.39|0.35|0.375|0.38||0.405|0.41|0.415|0.43|0.435|0.445|0.455|0.455|0.46|0.465|||0.455|0.455|0.46|0.465|0.46|0.46|0.44|0.44|0.435|0.41|0.405|0.435|0.445|0.455|0.4575|0.45|0.4625|0.46|0.5|0.52|0.535|0.535|0.545|0.54|0.5|0.5125|0.5225|0.535|0.53|0.535|0.515|0.52|0.52|0.515|0.525|0.515|0.5|0.59|0.61|0.61|0.61|0.625|0.625|0.63|0.635|0.615|0.615|0.625|0.625|0.65||0.655|0.6575|0.655|0.65|0.66|0.675|0.675|0.66|0.66|0.6625|0.665|0.665|0.73|0.735|0.76|0.75|0.72||0.675|0.645|0.645|||0.6525|0.67|0.655|0.65|0.69|0.665|0.69|0.715|0.71|0.64|0.62|0.615|0.62|0.68|0.72|0.715|0.715|0.705|0.69|0.685|0.735|0.705|0.65|0.625|0.6225|0.635|0.635|0.635|0.625|0.625|0.62|0.59|0.61|0.6075|0.615|0.59|0.6225|0.635|0.62|0.625|0.645|0.85|0.85|0.865|0.8825|0.865|0.88|0.9|0.89|0.86|0.87|0.87|0.855|0.8425|0.86|0.895|0.875|0.9|0.86|0.83|0.84|0.8625|0.84|0.85|0.82|0.86||0.875|0.885|0.88|0.895|0.915|0.92|0.955|0.945
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.18|0.18|0.18|0.185|0.19|0.205|0.19|0.19|0.205|0.205|0.2|0.205|0.21|0.2|0.19|0.175|0.18|0.205|0.225|0.225|0.215|0.215|0.22|0.225|0.225|0.225|0.215|0.22|0.215|0.225|0.235|0.24|0.235|0.23|0.22|0.21|0.205|0.235|0.235||0.23|0.2275|0.22|0.215|0.2125|0.25|0.25|0.245|0.225|0.22|0.195|0.19|0.18|0.17|0.17|0.165|0.165||0.17|0.165|0.16|||0.15|0.18|0.21|0.29|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP|0.5893|0.5803|0.49|0.433|0.433|0.433|0.4286|0.48|0.495|0.495|0.49|0.495|0.495|0.51|0.51|0.4553|0.51|0.4509|0.4375|0.4375|0.4442|0.4464|0.485|0.4825|0.4375|0.49|0.49|0.49|0.4509|0.4509|0.5|0.5|0.5|0.485|0.4286|0.48|0.48|0.49|0.51|0.49|0.4196|0.4196|0.4107|0.4107|0.4107|0.4062|0.4107|0.45|0.445|0.45|0.4062|0.4062|0.4018|0.4107|0.4062|0.3928||0.3861|0.3884|0.435|0.3884|0.45|0.45|0.45|0.45|0.45|0.45|0.455|0.445|0.435|0.45|0.445|0.445|0.42|0.43|0.3839|0.4018|0.3928|0.4018|0.4018|0.4018|0.4525|0.455|0.4107|0.4018|0.4018|0.45|0.445|0.3794|0.42||0.3794|0.3839|0.43|0.3794|0.3839|0.43|0.3839|0.3772|0.425|0.3705|||0.375|0.3705|0.3794|0.4025|0.3303|0.3575|0.335|0.33|0.2902|0.2902|0.2902|0.32|0.3|0.29|0.2589|0.295|0.32|0.335|0.2991|0.35|0.36|0.3525|0.37||||||||0.6771|0.6812|0.6973|0.6973|0.6973|0.7134|0.7013|0.6973|0.7336|0.7134|0.7134|0.7094|0.6973|0.6932|0.6892|0.6892|0.6892|0.6892|0.6932|0.7013||0.7094|0.7094|0.7053|0.7094|0.7013|0.7013|0.7134|0.7053|0.6953|0.6973|0.6953|0.6932|0.6932|0.7094|0.7094|0.6932|0.6852||0.7013|0.6731|0.665|||0.655|0.657|0.6408|0.6368|0.665|0.6731|0.665|0.6932|0.6852|0.6691|0.661|0.6449|0.6247|0.6288|0.6529|0.6368|0.6086|0.6328|0.6328|0.5925|0.6046|0.6086|0.6126|0.6207|0.665|0.6852|0.6489|0.6207|0.6247|0.6005|0.5885|0.5643|0.5844|0.5643|0.528|0.4837|0.4353|0.9875|0.9593|0.9532|0.9593|0.9028|0.9593|0.927|0.8968|0.8827|0.8948|0.9109|0.919|0.9069|0.9109|0.8948|0.9069|0.9552|0.9572|0.9431|0.9351|0.9915|0.9714|0.9633|0.9834|1.0439|1.0439|1.1366|1.1426|1.1809||1.2132|1.2313|1.2172|1.2333|1.2212|1.1769|1.2495|1.2575
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP|0.715|0.73|0.73|0.745|0.745|0.72|0.755|0.76|0.755|0.735|0.755|0.75|0.765|0.75|0.735|0.75|0.7675|0.76|0.74|0.76|0.755|0.745|0.74|0.755|0.72|0.725|0.725|0.715|0.67|0.65|0.645|0.645|0.615|0.62|0.63|0.62|0.625|0.615|0.645|0.67|0.66|0.645|0.645|0.625|0.565|0.555|0.545|0.555|0.575|0.6|0.605|0.605|0.62|0.62|0.6275|0.615||0.625|0.6275|0.64|0.64|0.6425|0.64|0.65|0.66|0.675|0.685|0.68|0.675|0.695|0.695|0.705|0.74|0.755|0.755|0.77|0.8|0.95|0.955|0.97|0.975|0.995|0.99|0.995|0.99|1.005|1.005|1|1.005|1||0.99|1.015|0.995|1|1.01|1.02|1.065|1.09|1.105|1.08|||1.1|1.12|1.12|1.115|1.1025|1.1|1.1|1.11|1.1|1.13|1.11|1.14|1.16|1.155|1.2|1.23|1.15|1.13|1.195|1.19|1.25|1.32|1.335|1.25|1.2625|1.25|1.2|1.2|1.1575|1.14|1.125|1.12|1.155|1.12|1.155|1.08|0.98|0.99|0.98|0.98|0.995|1|1.0125|1.025|1.05|1.065|1.055|1.04|1.05|1.0725||1.075|1.11|1.085|1.0775|1.14|1.17|1.175|1.14|1.11|1.0925|1.055|1.05|1.07|1.06|1.01|1.04|1||1.005|1|1|||1.005|1.01|1.0125|1.04|1.09|1.07|1.08|1.085|1.045|1.005|1|1.01|1.005|1.015|1.035|1.06|1.055|1.06|1.05|1.065|1.1125|1.075|1.065|1.07|1.08|1.13|1.14|1.22|1.275|1.225|1.29|1.355|1.37|1.34|1.325|1.34|1.37|1.43|1.42|1.4|1.41|1.435|1.41|1.35|1.34|1.335|1.365|1.375|1.36|1.335|1.32|1.28|1.28|1.31|1.325|1.365|1.395|1.39|1.325|1.32|1.3|1.32|1.3|1.315|1.4|1.435||1.5|1.59|1.585|1.58|1.64|1.56|1.58|1.585
11267|958997|/equities/adairs-ltd|ASXSMALLCAP|1.33|1.35|1.35|1.39|1.395|1.415|1.36|1.635|1.69|1.7|1.69|1.68|1.73|1.7|1.665|1.7|1.6675|1.665|1.675|1.765|1.73|1.665|1.66|1.555|1.5325|1.55|1.61|1.625|1.6625|1.635|1.615|1.6025|1.61|1.62|1.585|1.625|1.605|1.55|1.5775|1.6|1.555|1.54|1.485|1.46|1.36|1.3|1.305|1.35|1.3675|1.345|1.34|1.365|1.375|1.37|1.38|1.345||1.37|1.35|1.4075|1.5|1.52|1.51|1.86|1.9025|1.9025|1.9|1.855|1.865|2.02|2.13|2.21|2.24|2.2|2.19|2.19|2.245|2.24|2.18|2.24|2.24|2.24|2.25|2.235|2.19|2.24|2.21|2.23|2.22|2.14||2.17|2.18|2.16|2.17|2.17|2.18|2.1|2.07|2.04|2.02|||2|2.03|2.05|2.05|2.02|2.01|1.97|1.96|2|2|2|2.02|2.03|1.995|2.21|2.21|2.24|2.23|2.27|2.3|2.38|2.37|2.37|2.34|2.31|2.35|2.26|2.22|2.2|2.26|2.27|2.21|2.22|2.32|2.34|2.36|2.33|2.3|2.3|2.36|2.36|2.42|2.53|2.66|2.83|2.855|2.88|2.82|2.86|2.79||2.81|2.76|2.76|2.78|2.79|2.83|2.8|2.8|2.72|2.69|2.66|2.5|2.45|2.43|2.42|2.23|2.18||2.16|2.11|2.11|||2.14|2.16|2.13|2.12|2.21|2.19|2.2|2.23|2.2|2.17|2.18|2.17|2.17|2.2|2.25|2.27|2.3|2.24|2.18|2.2|2.22|2.2|2.19|2.17|2.22|2.24|2.24|2.24|2.245|2.18|2.16|2.12|2.21|2.215|2.21|2.16|2.14|2.16|2.13|2.06|2.03|2.01|2.01|2.03|2|1.91|1.905|1.93|1.905|1.855|1.915|1.89|1.89|1.88|1.94|1.995|2.03|1.96|1.83|1.79|1.785|1.735|1.7|1.72|1.705|1.725||1.77|1.805|1.825|1.83|2|1.995|2.09|2.09
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP|2.98|2.99|3.015|3.03|3.01|2.97|2.98|3|2.91|2.925|2.94|2.95|2.91|2.88|2.89|2.95|2.96|2.94|2.96|2.99|3.01|3.01|2.99|3.01|3.03|3.045|3.05|3.05|3.06|3.06|3.05|3.055|3.08|3.08|3.07|3.05|3.02|3.08|3.11|3.1|3.16|3.11|3.04|3.1|3.17|3.11|3.08|3.14|3.255|3.31|3.31|3.32|3.3|3.26|3.26|3.3||3.37|3.38|3.43|3.43|3.46|3.44|3.41|3.43|3.43|3.44|3.35|3.36|3.41|3.43|3.41|3.41|3.43|3.45|3.49|3.5|3.53|3.53|3.53|3.51|3.48|3.42|3.41|3.355|3.41|3.41|3.38|3.37|3.36||3.35|3.36|3.335|3.295|3.34|3.33|3.31|3.28|3.29|3.32|||3.34|3.36|3.38|3.37|3.37|3.375|3.35|3.385|3.36|3.325|3.32|3.31|3.39|3.36|3.41|3.39|3.42|3.31|3.39|3.42|3.45|3.495|3.505|3.505|3.51|3.5|3.52|3.54|3.53|3.56|3.57|3.53|3.54|3.53|3.52|3.6|3.54|3.53|3.51|3.51|3.52|3.51|3.58|3.62|3.65|3.57|3.55|3.51|3.56|3.58||3.61|3.57|3.58|3.55|3.58|3.64|3.65|3.64|3.64|3.6|3.53|3.52|3.56|3.55|3.55|3.52|3.505||3.51|3.5|3.6|||3.58|3.57|3.58|3.56|3.6|3.56|3.57|3.51|3.52|3.5|3.49|3.52|3.61|3.6|3.65|3.32|3.34|3.32|3.29|3.27|3.225|3.22|3.24|3.22|3.15|3.105|3.1|3.1|3.13|3.12|3.15|3.06|3.025|3|3.05|3.05|3.1|3.14|3.11|3.06|3.04|3|2.965|2.94|2.9|2.9|2.91|2.98|2.97|2.95|2.92|2.9|2.9|2.92|2.955|2.99|3.025|3.03|2.97|2.87|2.86|2.91|2.865|2.91|2.82|2.925||3.08|3.16|3.13|3.12|3.15|3.19|3.26|3.27
11269|7508|/equities/aust-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11270|10546|/equities/southern-cross-media|ASXSMALLCAP|0.74|0.745|0.75|0.755|0.76|0.76|0.76|0.785|0.8|0.88|0.9|0.905|0.9|0.9|0.92|0.935|0.93|0.93|0.925|0.93|0.935|0.93|0.92|0.915|0.915|0.93|0.96|0.965|0.965|0.97|0.96|0.96|0.93|0.935|0.925|0.92|0.905|0.92|0.92|0.925|0.915|0.87|0.84|0.82|0.815|0.805|0.8|0.795|0.85|0.87|0.89|0.75|0.74|0.765|0.73|0.73||0.73|0.735|0.74|0.74|0.72|0.72|0.725|0.73|0.745|0.75|0.75|0.745|0.75|0.76|0.765|0.78|0.785|0.78|0.785|0.79|0.795|0.8|0.805|0.805|0.795|0.79|0.785|0.8|0.81|0.81|0.825|0.8125|0.805||0.805|0.83|0.835|0.835|0.835|0.855|0.855|0.86|0.855|0.83|||0.82|0.84|0.87|0.865|0.865|0.87|0.875|0.87|0.87|0.865|0.865|0.86|0.86|0.86|0.87|0.89|0.895|0.875|0.915|0.92|0.955|0.99|1.005|1.0025|1|1.05|1.02|1.005|1.015|1.03|1.02|1.005|1.015|1|0.99|1.04|1.105|1.1|1.11|1.15|1.145|1.145|1.1675|1.18|1.1675|1.165|1.15|1.145|1.17|1.145||1.14|1.15|1.16|1.17|1.18|1.18|1.18|1.1625|1.16|1.16|1.14|1.125|1.1375|1.125|1.125|1.075|1.0525||1.0425|1.0275|1.025|||1.025|1.01|1.01|1|1.035|1.035|1.08|1.1|1.11|1.0525|1.05|1.04|1.055|1.055|1.075|1.0975|1.035|1.03|1.005|1.02|1.05|1.055|1.06|1.015|1.035|0.995|0.975|0.98|0.96|0.955|0.93|0.905|0.915|0.9125|0.925|0.94|0.9475|0.975|0.965|0.94|0.945|0.9525|0.94|0.9|0.9|0.88|0.885|0.895|0.91|0.9|0.91|0.9|0.89|0.91|0.935|0.97|0.98|0.97|0.925|0.9|0.9|0.91|0.91|0.9|0.875|0.9||0.925|0.9425|0.9425|0.95|1.005|1|1.03|1.025
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP|0.76|0.7503|0.7478|0.7454|0.7381|0.7381|0.7381|0.7284|0.7333|0.7478|0.7624|0.7624|0.7721|0.76|0.7624|0.7478|0.7381|0.7284|0.7381|0.7478|0.7478|0.7478|0.743|0.7527|0.7624|0.7672|0.7818|0.7672|0.777|0.7672|0.7478|0.7284|0.743|0.7575|0.7624|0.7672|0.7672|0.7915|0.8012|0.7915|0.7794|0.7867|0.7964|0.7915|0.7915|0.7891|0.8012|0.8061|0.8061|0.8207|0.8207|0.8085|0.794|0.8182|0.811|0.7818||0.7527|0.7478|0.7503|0.7284|0.6119|0.6167|0.6167|0.6143|0.607|0.6167|0.6143|0.6167|0.6507|0.6458|0.6556|0.6604|0.6556|0.6604|0.6701|0.6798|0.6653|0.6604|0.6653|0.6604|0.675|0.6798|0.6677|0.6604|0.6653|0.6701|0.675|0.6798|0.675||0.6798|0.6701|0.6701|0.6653|0.6653|0.6628|0.6701|0.6798|0.6701|0.6798|||0.6871|0.6701|0.6653|0.6701|0.6556|0.6604|0.6361|0.6216|0.5949|0.5779|0.5779|0.5973|0.6021|0.607|0.6021|0.5973|0.6021|0.6046|0.6167|0.6337|0.6337|0.6264|0.6119|0.6216|0.6216|0.6167|0.6361|0.6021|0.5973|0.607|0.6167|0.607|0.6119|0.6216|0.6313|0.6361|0.6264|0.6216|0.6119|0.6264|0.641|0.6556|0.658|0.6556|0.6337|0.6216|0.6167|0.607|0.607|0.5997||0.5827|0.5827|0.5779|0.5803|0.5779|0.5779|0.5779|0.5779|0.5779|0.5779|0.5779|0.5779|0.5779|0.5827|0.5827|0.5827|0.573||0.5876|0.5827|0.5876|||0.5876|0.5876|0.5827|0.5876|0.5997|0.5876|0.5876|0.5536|0.5293|0.5536|0.5924|0.5924|0.5924|0.6021|0.5973|0.5973|0.5973|0.6021|0.5876|0.5876|0.5924|0.5973|0.5827|0.5876|0.6046|0.6021|0.5997|0.5973|0.5827|0.573|0.5779|0.573|0.5779|0.573|0.5584|0.5973|0.6167|0.6313|0.6119|0.6119|0.6264|0.6313|0.6313|0.6313|0.6361|0.6313|0.6361|0.6458|0.6458|0.6216|0.6264|0.6361|0.6313|0.6361|0.641|0.6507|0.6507|0.6556|0.6458|0.6361|0.6361|0.6458|0.6313|0.6119|0.6216|0.6458||0.6604|0.6726|0.641|0.6798|0.6798|0.6701|0.6896|0.6798
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP|2|2.02|2|2.08|1.92|1.99|1.94|1.97|1.99|2.1||2.52|2.64|2.64|2.65|2.5|2.61|2.63|2.54|2.33|2.23|2.21|2.16|2.3|2.26|2.3|2.3|2.28|2.2|2.3|2.3|2.28|2.24|2.2|2.2|2.18|2.14|2.14|2.15|2.14|2.12|2.17|2.16|2.17|2.06|2.1|2.13|2.14|2.06|1.945|2.04|1.99|1.75|1.75|1.74|1.745||1.735|1.74|1.735|1.725|1.73|1.73|1.68|1.69|1.625|1.57|1.65|1.725|1.7|1.74|1.7875|1.81|1.765|1.745|1.7425|1.735|1.7475|1.7|1.715|1.69|1.65|1.63|1.63|1.6|1.605|1.62|1.695|1.675|1.68||1.715|1.67|1.685|1.635|1.68|1.57|1.515|1.455|1.4925|1.525|||1.4425|1.35|1.33|1.33|1.26|1.125|1.11|1.155|1.11|1.1|1.145|1.13|1.125|1.1|1.11|1.135|1.14|1.12|1.115|1.15|1.17|1.18|1.25|1.27|1.305|1.29|1.275|1.2925|1.32|1.51|1.96|1.995|2.05|1.995|2|2.03|2.02|2.04|2.05|2.15|2.15|2.14|2.13|2.07|1.98|1.9|1.9|1.91|2|2.01||2.06|2.13|1.99|1.87|1.84|1.865|1.85|1.845|1.8|1.78|1.79|1.795|1.65|1.625|1.6|1.6|1.55||1.48|1.435|1.435|||1.43|1.48|1.43|1.465|1.525|1.545|1.475|1.465|1.48|1.4|1.44|1.47|1.555|1.55|1.58|1.605|1.59|1.54|1.56|1.61|1.525|1.545|1.53|1.5325|1.54|1.5425|1.58|1.58|1.54|1.51|1.5|1.495|1.485|1.485|1.465|1.465|1.485|1.51|1.455|1.4|1.37|1.42|1.42|1.44|1.4425|1.44|1.41|1.44|1.39|1.37|1.305|1.275|1.265|1.235|1.255|1.3|1.245|1.265|1.245|1.2|1.235|1.24|1.22|1.22|1.225|1.25||1.34|1.3|1.325|1.355|1.455|1.35|1.36|1.37
11273|7296|/equities/infomedia|ASXSMALLCAP|1.6425|1.66|1.58|1.5875|1.605|1.61|1.615|1.61|1.585|1.575|1.615|1.595|1.64|1.63|1.61|1.625|1.615|1.625|1.63|1.69|1.695|1.7|1.69|1.7|1.64|1.59|1.6|1.63|1.645|1.64|1.65|1.695|1.655|1.65|1.655|1.6|1.61|1.555|1.57|1.565|1.555|1.55|1.58|1.55|1.505|1.505|1.53|1.52|1.48|1.53|1.465|1.525|1.51|1.5475|1.61|1.57||1.525|1.53|1.45|1.435|1.435|1.435|1.4|1.4|1.395|1.41|1.385|1.38|1.385|1.38|1.38|1.39|1.39|1.385|1.38|1.36|1.37|1.385|1.38|1.44|1.445|1.425|1.445|1.415|1.44|1.495|1.4725|1.51|1.46||1.485|1.485|1.46|1.425|1.48|1.455|1.485|1.44|1.475|1.475|||1.47|1.46|1.455|1.47|1.475|1.47|1.47|1.475|1.465|1.42|1.46|1.43|1.415|1.445|1.44|1.43|1.41|1.4075|1.435|1.445|1.455|1.465|1.415|1.3975|1.415|1.4175|1.39|1.37|1.3225|1.23|1.18|1.19|1.2|1.19|1.18|1.175|1.17|1.175|1.17|1.17|1.17|1.165|1.18|1.19|1.17|1.14|1.11|1.105|1.12|1.125||1.105|1.14|1.1525|1.1575|1.17|1.2|1.19|1.19|1.175|1.195|1.185|1.195|1.185|1.19|1.195|1.19|1.185||1.185|1.17|1.165|||1.175|1.195|1.17|1.1575|1.165|1.15|1.15|1.11|1.1|1.1|1.06|1.06|1.085|1.085|1.095|1.105|1.1|1.1025|1.0925|1.1|1.095|1.09|1.09|1.09|1.085|1.165|1.115|1.1375|1.32|1.28|1.27|1.25|1.2425|1.205|1.23|1.255|1.2425|1.25|1.24|1.215|1.215|1.245|1.23|1.24|1.215|1.19|1.19|1.195|1.185|1.195|1.2|1.195|1.19|1.185|1.185|1.21|1.2|1.18|1.07|1.08|1.13|1.13|1.115|1.095|1.14|1.16||1.235|1.25|1.22|1.335|1.31|1.345|1.38|1.43
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP|0.62|0.62|0.615|0.615|0.625|0.635|0.655|0.645|0.645|0.65|0.66|0.6675|0.65|0.65|0.64|0.655|0.65|0.645|0.645|0.645|0.655|0.66|0.655|0.66|0.655|0.665|0.655|0.65|0.66|0.65|0.65|0.6625|0.66|0.66|0.66|0.65|0.655|0.655|0.66|0.67|0.65|0.645|0.64|0.65|0.665|0.66|0.65|0.655|0.665|0.68|0.6825|0.68|0.675|0.68|0.68|0.69||0.69|0.685|0.69|0.695|0.7|0.7|0.7|0.705|0.715|0.71|0.705|0.7025|0.705|0.71|0.715|0.7125|0.7125|0.725|0.725|0.71|0.71|0.71|0.715|0.72|0.73|0.73|0.725|0.715|0.72|0.7175|0.715|0.7125|0.715||0.7275|0.725|0.735|0.7225|0.715|0.71|0.71|0.715|0.715|0.71|||0.7125|0.7175|0.715|0.715|0.7125|0.71|0.7|0.705|0.705|0.71|0.705|0.715|0.725|0.73|0.745|0.7475|0.765|0.765|0.77|0.775|0.78|0.775|0.77|0.775|0.775|0.775|0.775|0.775|0.775|0.785|0.78|0.785|0.8|0.805|0.805|0.8|0.805|0.81|0.805|0.82|0.835|0.84|0.84|0.835|0.835|0.825|0.81|0.8|0.8075|0.81||0.7975|0.79|0.78|0.78|0.77|0.775|0.765|0.755|0.76|0.75|0.745|0.735|0.74|0.75|0.755|0.74|0.72||0.715|0.715|0.745|||0.745|0.74|0.74|0.74|0.745|0.75|0.755|0.765|0.7675|0.765|0.76|0.76|0.765|0.78|0.785|0.79|0.775|0.755|0.76|0.755|0.765|0.76|0.755|0.745|0.75|0.755|0.75|0.75|0.76|0.76|0.77|0.77|0.77|0.765|0.775|0.7675|0.775|0.7875|0.79|0.775|0.7775|0.78|0.78|0.77|0.77|0.78|0.77|0.7825|0.795|0.795|0.805|0.805|0.81|0.82|0.83|0.83|0.835|0.835|0.815|0.8|0.795|0.805|0.8|0.82|0.81|0.83||0.87|0.88|0.895|0.88|0.895|0.91|0.935|0.92
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP|3.01|3.01|3|3.12|3.11|3.11|3.11|3.115|3.11|3.115|3.115|3.11|3.11|3.105|3.09|3.085|3.08|2.83|2.8|2.8|2.77|2.78|2.69|2.735|2.78|2.76|2.78|2.85|2.87|2.87|2.89|2.88|2.85|2.87|2.85|2.89|2.91|2.92|2.92|2.915|2.92|2.93|2.93|2.93|2.9|2.9|2.9|2.91|2.92|2.9|2.91|2.9|2.9|2.9|2.9|2.925||2.92|2.92|2.85|2.52|2.52|2.49|2.5|2.49|2.49|2.49|2.44|2.49|2.48|2.52|2.54|2.51|2.52|2.51|2.49|2.4|2.44|2.45|2.46|2.47|2.38|2.54|2.63|2.61|2.63|2.625|2.62|2.6|2.61||2.63|2.61|2.62|2.62|2.62|2.65|2.65|2.65|2.63|2.6|||2.61|2.61|2.605|2.62|2.61|2.54|2.54|2.5|2.595|2.64|2.24|2.12|2.13|2.13|2.135|2.115|2.13|2.08|2.11|2.08|2.095|2.08|2.06|2.06|2.04|2.04|2.03|2.05|2.05|2.04|2.09|2.03|2|1.985|1.96|1.95|1.955|1.94|1.96|1.965|1.97|1.96|1.96|2|2|2.02|2.01|1.995|1.995|2.01||2|1.985|2|2|1.995|2|2|1.995|2.06|2.02|2.06|2.105|2.1|2.05|2.05|2.1|2.07||2.07|2.09|2.03|||1.96|1.95|1.9325|1.94|1.99|1.975|1.97|1.955|1.975|1.975|1.995|2.02|2.04|2.03|2.03|2.03|2.01|2.1|2.1|2.1|2.09|2.09|2.11|2.1|2.07|2.08|2.13|2.12|2.1|2.1|2.08|2.12|2.13|2.12|2.12|2.11|2.11|2.18|2.25|2.25|2.25|2.14|2.08|2.05|1.965|1.985|1.99|1.99|1.97|1.96|1.935|1.95|1.93|1.95|1.95|2|1.99|1.9775|1.935|1.9275|1.935|1.94|1.91|1.94|1.9325|1.96||2|2|1.995|1.97|1.955|1.96|1.965|1.975
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP|1.455|1.44|1.51|1.625|1.65|1.78|1.765|1.7825|1.785|1.8075|1.81|1.8225|1.805|1.8175|1.785|1.805|1.77|1.7625|1.765|1.81|1.81|1.825|1.775|1.76|1.73|1.72|1.735|1.735|1.72|1.715|1.71|1.72|1.765|1.76|1.75|1.74|1.74|1.72|1.745|1.7825|1.79|1.79|1.73|1.695|1.6925|1.66|1.615|1.625|1.645|1.66|1.65|1.68|1.705|1.715|1.7|1.69||1.725|1.7225|1.7475|1.71|1.735|1.7|1.675|1.695|1.675|1.6|1.52|1.535|1.575|1.59|1.595|1.58|1.565|1.565|1.5775|1.575|1.6|1.595|1.595|1.595|1.56|1.56|1.575|1.575|1.595|1.6|1.595|1.555|1.555||1.555|1.54|1.53|1.53|1.53|1.545|1.52|1.515|1.55|1.56|||1.5475|1.525|1.53|1.495|1.455|1.445|1.41|1.4|1.4|1.38|1.35|1.375|1.355|1.355|1.385|1.39|1.435|1.455|1.5|1.5|1.525|1.515|1.53|1.53|1.575|1.555|1.55|1.525|1.54|1.59|1.605|1.59|1.595|1.575|1.5675|1.58|1.58|1.58|1.595|1.645|1.665|1.645|1.64|1.655|1.695|1.6825|1.69|1.69|1.7|1.6825||1.655|1.6525|1.63|1.64|1.62|1.635|1.605|1.54|1.545|1.5275|1.535|1.56|1.535|1.5|1.48|1.46|1.44||1.45|1.44|1.445|||1.4325|1.44|1.435|1.425|1.46|1.47|1.495|1.5|1.53|1.49|1.495|1.49|1.52|1.575|1.6|1.62|1.64|1.635|1.655|1.7|1.76|1.8175|1.805|1.805|1.82|1.805|1.79|1.79|1.815|1.76|1.71|1.69|1.71|1.66|1.65|1.645|1.66|1.695|1.68|1.645|1.625|1.6675|1.61|1.655|1.65|1.64|1.7|1.72|1.705|1.69|1.68|1.605|1.59|1.59|1.6|1.6375|1.65|1.675|1.59|1.57|1.595|1.635|1.595|1.585|1.6|1.68||1.73|1.74|1.75|1.765|1.78|1.765|1.795|1.795
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP|2.72|2.715|2.69|2.7|2.65|2.68|2.67|2.67|2.67|2.66|2.68|2.73|2.72|2.73|2.74|2.755|2.75|2.77|2.78|2.77|2.77|2.76|2.75|2.74|2.735|2.74|2.71|2.68|2.69|2.7|2.695|2.67|2.65|2.65|2.64|2.63|2.62|2.625|2.61|2.63|2.62|2.64|2.64|2.63|2.62|2.59|2.66|2.65|2.64|2.67|2.67|2.66|2.65|2.66|2.66|2.6||2.62|2.61|2.61|2.6|2.57|2.54|2.55|2.55|2.56|2.54|2.58|2.58|2.56|2.52|2.53|2.52|2.56|2.54|2.51|2.55|2.52|2.53|2.54|2.52|2.56|2.57|2.525|2.47|2.5|2.5|2.55|2.57|2.6||2.66|2.67|2.69|2.69|2.67|2.695|2.7|2.69|2.7|2.71|||2.69|2.68|2.675|2.62|2.57|2.56|2.58|2.63|2.615|2.57|2.58|2.57|2.61|2.6|2.6|2.55|2.5|2.47|2.46|2.47|2.47|2.46|2.45|2.47|2.47|2.48|2.49|2.45|2.43|2.42|2.43|2.4|2.425|2.42|2.44|2.47|2.46|2.47|2.46|2.47|2.47|2.47|2.48|2.5|2.5|2.48|2.46|2.46|2.48|2.48||2.48|2.49|2.47|2.45|2.42|2.42|2.44|2.445|2.395|2.455|2.44|2.45|2.47|2.45|2.43|2.4|2.41||2.42|2.42|2.41|||2.42|2.4|2.4|2.4|2.41|2.37|2.38|2.36|2.34|2.36|2.39|2.39|2.42|2.44|2.49|2.5|2.47|2.44|2.42|2.46|2.45|2.47|2.485|2.485|2.44|2.43|2.45|2.46|2.46|2.45|2.47|2.45|2.49|2.48|2.46|2.44|2.41|2.39|2.38|2.39|2.43|2.42|2.38|2.36|2.41|2.4|2.43|2.46|2.36|2.31|2.3|2.3|2.28|2.23|2.08|2.06|2.08|2.07|2.09|2.05|2.05|2.05|2.04|2.06|2.03|2.1||2.11|2.12|2.11|2.13|2.12|2.12|2.14|2.13
11278|18556|/equities/mystate|ASXSMALLCAP|3.19|3.215|3.25|3.27|3.3|3.43|3.43|3.49|3.49|3.49|3.52|3.51|3.57|3.52|3.48|3.51|3.54|3.49|3.495|3.54|3.52|3.54|3.48|3.49|3.41|3.42|3.49|3.5|3.45|3.43|3.43|3.35|3.36|3.31|3.265|3.2|3.16|3.19|3.23|3.27|3.22|3.16|3.11|3.17|3.1|3.03|3.035|3.06|3.07|3.13|3.06|3.08|3.07|3.08|3.08|3.09||3.1|3.11|3.18|3.23|3.3|3.31|3.31|3.32|3.36|3.34|3.33|3.35|3.35|3.32|3.32|3.38|3.36|3.32|3.36|3.38|3.4|3.395|3.35|3.39|3.45|3.38|3.38|3.42|3.52|3.57|3.57|3.57|3.59||3.61|3.66|3.63|3.59|3.6|3.63|3.67|3.68|3.65|3.63|||3.61|3.6|3.58|3.57|3.57|3.54|3.48|3.51|3.5|3.5|3.51|3.55|3.49|3.49|3.58|3.54|3.61|3.53|3.64|3.71|3.74|3.78|3.76|3.74|3.72|3.71|3.82|3.835|3.92|4.05|3.98|3.9|3.93|3.91|3.86|3.91|3.91|3.96|3.96|3.96|3.97|3.96|4|4|3.98|3.99|3.98|3.98|3.96|3.96||3.95|3.94|3.97|4.02|4.05|4.06|4.01|4.02|4.01|3.97|3.97|3.97|3.99|3.99|3.94|3.86|3.87||3.92|3.94|3.92|||3.93|3.9|3.91|3.91|3.85|3.85|3.89|3.87|3.89|3.88|3.88|3.83|3.91|4|4.02|4.04|4.03|4.05|4.04|4.04|4.05|4.05|4.05|4.1|4.13|4.12|4.08|4.08|4.11|4.12|4.09|4.045|4.01|4.04|4.05|4.04|4.04|4.07|4.08|4.01|4.08|4.035|4.09|4.08|4.11|4.16|4.16|4.16|4.04|4.05|4.03|4.03|4.02|4|3.99|4.02|4.01|3.98|3.9|3.78|3.77|3.76|3.75|3.77|3.77|3.82||3.82|3.83|3.83|3.85|3.85|3.86|3.89|3.9
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP|23.18|22.42|22.73|22.91|22.22|21.45|21.92|22.24|22.48|22.3|22.8|22.94|22.37|21.86|21.74|21.91|22.05|21.78|21.89|21.35|21.29|21.23|21.19|21.61|21.58|21.6|21.76|21.66|21.95|21.5|21.54|21.45|21.12|21.5|21.03|20.97|20.4|20.41|20.97|21.29|21.25|21.16|20.71|20.58|20.63|21.09|20.7|20.37|20.38|20.5|20.83|20.86|20.11|20.44|20.83|21.2||21.67|21.69|22.07|22.21|22.51|23.04|22.51|22.14|22.31|22.28|22.62|23.06|23.4|23.44|23.71|23.67|23.92|24.36|24.4|24.23|23.84|24.58|24.99|25.04|25.05|24.36|23.03|22.11|21.33|21.36|21.9|22.03|22.15||22.12|22.08|22.39|22.45|22.9|23.23|23.7|23.48|23.5|23.24|||23.11|23.16|22.54|22.08|22.49|22.39|22.5|21.81|21.4|21.25|20.72|20.66|21.08|21.15|19.01|20.3|20.22|20.35|19.4|19.32|19.58|19.96|20.22|20.4|20.17|20.35|20.22|20.26|20.19|20|19.91|19.85|20.24|20.12|20.02|20.18|20.42|20.5|20.75|21.5|22.81|22.76|22.8|23.23|23.76|24.45|23.71|23.87|23.89|23.85||24.1|24.19|24.47|24.04|24.12|24.36|24.8|24.97|24.92|24.7|24.65|24.35|24.69|24.65|24.61|24.02|23.28||23.05|22.54|24.02|||23.51|23.2|22.41|21.86|22.03|21.8|21.93|22.82|22.17|22.18|22.77|22.83|22.61|22.54|23.11|22.96|22.4|21.7|21.55|22.01|22.25|22.4|22.26|21.6|21.43|20.95|20.9|21.15|21.79|21.56|22.16|21.29|21.3|19.83|21.41|20.35|20.51|21.58|21.53|21.58|21.59|21.94|21.53|21.71|21.68|21.02|20.79|21.75|21.62|21.63|21.93|22.24|22|22.48|21.94|23.36|22.88|23.02|21.68|22.81|21.49|21.01|20.23|19.8|20.34|20.94||20.74|20.64|19.89|19.55|20.62|20.45|21.03|20.85
11280|943406|/equities/aurelia-metals|ASXSMALLCAP|0.077|0.077|0.077|0.078|0.081|0.079|0.0765|0.081|0.08|0.08|0.083|0.083|0.085|0.085|0.087|0.088|0.087|0.089|0.089|0.091|0.091|0.09|0.09|0.091|0.09|0.089|0.089|0.092|0.093|0.095|0.094|0.096|0.093|0.093|0.092|0.092|0.091|0.093|0.095|0.093|0.093|0.0935|0.092|0.089|0.088|0.089|0.088|0.089|0.09|0.09|0.092|0.092|0.091|0.091|0.093|0.096||0.1|0.1|0.105|0.105|0.105|0.1|0.093||0.1049|0.1002|0.1002|0.1002|0.1049|0.1025|0.1097|0.1097|0.1097|0.1145|0.124|0.124|0.124|0.1288|0.1335|0.1335|0.1335|0.1335|0.1288|0.1288|0.1264|0.1288|0.1288|0.124|0.1264||0.1335|0.1383|0.1383|0.1288|0.124|0.1312|0.1335|0.1288|0.1383|0.1335|||0.1335|0.1288|0.124|0.1216|0.1049|0.0954|0.0954|0.0954|0.0954|0.0954|0.1002|0.1002|0.0954|0.1049|0.0954|0.0978|0.0916|0.0916|0.0954|0.0954|0.1002|0.1049|0.1049|0.1049|0.1097|0.1049|0.1002|0.1002|0.1002|0.1002|0.1002|0.1049|0.1049|0.1049|0.1097|0.1097|0.1097|0.1145|0.1192|0.1192|0.1192|0.1216|0.1192|0.1192|0.124|0.1288|0.1288|0.1383|0.1335|0.1335||0.1383|0.1431|0.1383|0.1431|0.1479|0.1383|0.1383|0.1335|0.1335|0.1335|0.1264|0.124|0.1264|0.1192|0.1192|0.1192|0.1192||0.1169|0.1145|0.1192|||0.1216|0.124|0.1169|0.1145|0.1121|0.1192|0.1264|0.1312|0.1288|0.1288|0.1335|0.1335|0.1335|0.1359|0.1431|0.1526|0.1526|0.1479|0.1383|0.1335|0.124|0.1145|0.1049|0.0954|0.1002|0.1002|0.1097|0.1049|0.1002|0.0978|0.0925|0.0935|0.0925|0.0954|0.0954|0.0906|0.0954|0.1002|0.1002|0.1002|0.1002|0.1002|0.0954|0.1002|0.1097|0.1049|0.1002|0.1049|0.1097|0.1145|0.1288|0.1145|0.1192|0.1145|0.1383|0.1955|0.1955|0.1955|0.1908|0.186|0.1812|0.1908|0.186|0.1765|0.1908|0.2099||0.2099|0.2194|0.2122|0.2003|0.2194|0.2075|0.2146|0.2146
11281|7597|/equities/aus-agricul|ASXSMALLCAP|1.445|1.4575|1.465|1.4775|1.48|1.465|1.475|1.47|1.48|1.475|1.485|1.485|1.485|1.49|1.48|1.4625|1.46|1.485|1.4975|1.51|1.485|1.46|1.47|1.47|1.455|1.47|1.45|1.445|1.445|1.46|1.46|1.46|1.46|1.455|1.45|1.445|1.445|1.44|1.445|1.465|1.455|1.45|1.4475|1.435|1.455|1.46|1.4425|1.455|1.47|1.48|1.48|1.47|1.48|1.4925|1.495|1.51||1.51|1.53|1.49|1.53|1.535|1.53|1.565|1.57|1.57|1.5575|1.555|1.54|1.54|1.545|1.55|1.54|1.465|1.4|1.4025|1.44|1.485|1.4825|1.52|1.55|1.56|1.56|1.565|1.53|1.545|1.54|1.52|1.525|1.53||1.555|1.535|1.53|1.545|1.55|1.56|1.55|1.55|1.57|1.565|||1.56|1.53|1.535|1.535|1.535|1.525|1.52|1.55|1.585|1.55|1.535|1.52|1.51|1.52|1.505|1.485|1.51|1.545|1.545|1.59|1.615|1.62|1.65|1.645|1.645|1.6475|1.665|1.6475|1.65|1.6675|1.6725|1.65|1.65|1.65|1.655|1.685|1.655|1.645|1.63|1.58|1.6|1.63|1.64|1.65|1.68|1.67|1.71|1.72|1.73|1.75||1.76|1.79|1.7875|1.79|1.79|1.83|1.84|1.835|1.79|1.745|1.74|1.755|1.795|1.765|1.715|1.725|1.71||1.735|1.735|1.735|||1.755|1.76|1.75|1.735|1.735|1.73|1.735|1.745|1.73|1.715|1.715|1.74|1.75|1.79|1.765|1.745|1.75|1.735|1.75|1.75|1.76|1.755|1.72|1.725|1.705|1.635|1.555|1.7|1.72|1.705|1.68|1.715|1.745|1.76|1.75|1.76|1.755|1.755|1.745|1.74|1.75|1.765|1.76|1.77|1.775|1.77|1.7975|1.82|1.795|1.765|1.765|1.775|1.775|1.79|1.76|1.73|1.735|1.73|1.6975|1.67|1.685|1.69|1.715|1.7|1.72|1.795||1.795|1.795|1.805|1.83|1.875|1.865|1.89|1.87
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP|4.61|4.61|4.61|4.66|4.7|4.65|4.71|4.66|4.67|4.75|4.69|4.73|4.64|4.54|4.395|4.37|4.47|4.52|4.5|4.56|4.8|4.72|4.59|4.53|4.61|4.6|4.67|4.65|4.67|4.75|4.53|4.485|4.5|4.48|4.42|4.35|4.35|4.4|4.46|4.49|4.49|4.4|4.23|4.07|3.96|3.93|3.93|3.87|3.915|3.91|3.86|3.83|3.75|3.84|3.93|3.9||3.835|3.7|3.8|3.76|3.77|3.77|3.56|3.52|3.51|3.55|3.5|3.51|3.58|3.49|3.49|3.64|3.65|3.6|3.64|3.65|3.79|3.74|3.73|4.07|4.14|4.1|4.05|3.98|4.09|4.09|4.06|3.94|3.98||3.97|3.75|3.76|3.92|3.95|3.995|4.04|3.99|4.03|3.98|||3.88|3.85|3.82|3.79|3.66|3.63|3.6|3.5|3.48|3.49|3.3|3.55|3.51|3.51|3.55|3.56|3.77|3.71|3.73|3.78|3.53|3.55|3.75|3.61|3.68|3.71|3.37|3.05||3.04|3.025|2.99|2.9|3.03|3.04|2.93|2.82|2.8|2.71|2.68|2.68|2.68|2.69|2.82|3.02|3.06|2.97|3.02|3.08|3.38||3.45|3.44|3.3|3.65|3.72|3.68|3.8681|3.8681|3.7802|3.6923|3.8681|3.8681|3.6923|3.6923|3.6483|3.6044|3.5164||3.5164|3.3406|3.3406|||3.3406|3.4285|3.4285|3.4285|3.4285|3.4725|3.5164|3.5164|3.5164|3.5164|3.4285|3.4285|3.3406|3.5164|3.6923|3.956|3.956|3.5164|4.7472|4.7472|4.7472|4.7472|4.8351|4.923|4.923|5.0109|5.0109|5.0109|5.0109|4.923|4.923|4.8351|4.8351|5.0109|5.0109|4.923|5.0109|4.8351|4.6593|4.5714|4.8351|4.7472|4.7472|4.923|4.923|4.923|4.923|5.0109|5.0109|4.923|5.0109|5.0988|5.0109|5.0109|5.2307|5.1868|5.1868|4.923|4.7472|4.5714|4.6593|4.7032|4.4835|4.3516|4.3516|4.4395||4.6153|4.7472|4.7912|4.923|4.923|4.7472|4.923|4.923
11283|8654|/equities/service-stream|ASXSMALLCAP|0.8925|0.875|0.89|0.865|0.8575|0.81|0.87|0.865|0.84|0.815|0.845|0.855|0.86|0.86|0.85|0.86|0.86|0.8625|0.86|0.865|0.885|0.89|0.865|0.89|0.875|0.87|0.885|0.84|0.81|0.81|0.795|0.785|0.81|0.8|0.81|0.81|0.81|0.82|0.82|0.835|0.83|0.825|0.8|0.79|0.79|0.79|0.795|0.78|0.775|0.775|0.7625|0.75|0.75|0.7475|0.735|0.73||0.7325|0.69|0.665|0.635|0.645|0.625|0.615|0.62|0.6275|0.625|0.61|0.61|0.6125|0.61|0.6225|0.64|0.65|0.655|0.6375|0.635|0.635|0.635|0.65|0.685|0.7|0.695|0.69|0.685|0.665|0.665|0.665|0.655|0.655||0.6625|0.655|0.6575|0.66|0.645|0.64|0.64|0.635|0.64|0.625|||0.625|0.635|0.6425|0.63|0.62|0.62|0.615|0.63|0.64|0.645|0.66|0.66|0.665|0.6725|0.63|0.64|0.65|0.6525|0.67|0.695|0.67|0.675|0.6775|0.675|0.675|0.685|0.66|0.66|0.665|0.68|0.655|0.595|0.59|0.59|0.585|0.59|0.5925|0.595|0.615|0.5725|0.59|0.595|0.6|0.615|0.63|0.62|0.62|0.615|0.62|0.62||0.615|0.625|0.63|0.635|0.645|0.65|0.655|0.665|0.68|0.68|0.665|0.67|0.675|0.67|0.665|0.67|0.675||0.665|0.65|0.65|||0.64|0.655|0.655|0.655|0.66|0.675|0.6725|0.68|0.67|0.67|0.6725|0.67|0.6775|0.675|0.68|0.68|0.69|0.685|0.7|0.71|0.725|0.735|0.7425|0.74|0.735|0.725|0.715|0.715|0.725|0.73|0.735|0.71|0.72|0.73|0.72|0.725|0.725|0.745|0.715|0.72|0.7075|0.7075|0.71|0.7|0.685|0.7|0.7|0.68|0.67|0.6575|0.66|0.655|0.66|0.665|0.67|0.695|0.71|0.695|0.67|0.655|0.67|0.68|0.675|0.675|0.675|0.69||0.705|0.715|0.7175|0.72|0.73|0.735|0.745|0.75
11284|10536|/equities/carnarvon|ASXSMALLCAP|0.14|0.14|0.14|0.1425|0.14|0.14|0.135|0.13|0.13|0.13|0.13|0.13|0.13|0.1275|0.125|0.13|0.13|0.1325|0.13|0.13|0.135|0.135|0.14|0.1375|0.14|0.1325|0.125|0.125|0.125|0.1275|0.13|0.13|0.1275|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.12|0.1225|0.12|0.12|0.12|0.1225|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125||0.125|0.125|0.12|0.125|0.125|0.125|0.1225|0.12|0.125|0.1225|0.12|0.12|0.115|0.115|0.115|0.115|0.115|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.1275||0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.13|0.125|0.125|||0.125|0.1275|0.13|0.13|0.125|0.125|0.125|0.1275|0.13|0.125|0.125|0.125|0.12|0.12|0.125|0.125|0.13|0.125|0.125|0.125|0.125|0.125|0.13|0.13|0.13|0.13|0.135|0.13|0.14|0.14|0.145|0.155|0.155|0.16|0.17|0.155|0.1475|0.145|0.145|0.14|0.1425|0.14|0.14|0.14|0.145|0.145|0.145|0.15|0.15|0.145||0.15|0.15|0.15|0.15|0.15|0.1525|0.155|0.15|0.15|0.145|0.145|0.145|0.14|0.14|0.1425|0.14|0.14||0.145|0.14|0.14|||0.145|0.14|0.145|0.15|0.15|0.145|0.15|0.15|0.145|0.1475|0.15|0.15|0.15|0.15|0.1525|0.15|0.15|0.15|0.15|0.15|0.155|0.15|0.15|0.15|0.15|0.15|0.15|0.145|0.145|0.145|0.1475|0.15|0.15|0.15|0.15|0.1475|0.15|0.145|0.14|0.1425|0.145|0.145|0.1425|0.1425|0.14|0.14|0.14|0.145|0.15|0.15|0.15|0.155|0.155|0.16|0.16|0.16|0.155|0.15|0.15|0.15|0.145|0.14|0.135|0.145|0.14|0.15||0.15|0.145|0.145|0.1525|0.155|0.155|0.16|0.165
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP|0.5982|0.6177|0.6128|0.6079|0.5933|0.6371|0.6614|0.7684|0.8073|0.8171|0.8414|0.8317|0.8414|0.8317|0.8073|0.8171|0.8268|0.8462|0.8657|0.8754|0.8608|0.8657|0.8803|0.8754|0.8949|0.9046|0.9338|0.9387|0.9581|0.9289|0.9241|0.9435|0.9192|0.9095|0.9241|0.9387|0.9435|0.9435|0.9338|0.9776|0.9776|0.9873|0.8997|0.8754|0.856|0.8754|0.8754|0.8754|0.8608|0.8657|0.856|0.8608|0.8876|0.856|0.8462|0.856||0.8803|0.8706|0.8219|0.7928|0.7976|0.8122|0.8073|0.8365|0.8365|0.8706|0.8657|0.856|0.8608|0.89|0.9095|0.9046|0.9387|0.9387|0.9727|0.9532|0.9727|0.963|0.9776|0.9678|1.0165|0.9678|0.9338|0.9484|0.963|0.9727|0.9581|0.9776|0.9824||0.9776|0.9873|1.0165|0.9727|0.9265|0.9484|1.0359|1.0457|1.0992|1.1818|||1.0359|1.0894|1.2742|||1.3229|1.2986|1.3034|1.2937|1.2451|1.2378|1.2742|1.2645|1.2353|1.2548|1.2645|1.318|1.3083|1.3131|1.3423|1.3229|1.318|1.3326|1.3326|1.3764|1.3521|1.3277|1.2888|1.3131|1.3131|1.284|1.3764|1.4007|1.4299|1.4639|1.4639|1.4493|1.425|1.4493|1.4688|1.425|1.3715|1.3618|1.3764|1.4007|1.391|1.3423|1.3521|1.3715|1.3326||1.3326|1.3375|1.318|1.3521|1.3666|1.3423|1.3229|1.318|1.318|1.2986|1.2986|1.3131|1.3277|1.3618|1.3666|1.3618|1.3423||1.3277|1.318|1.318|||1.3472|1.4104|1.3472|1.3034|1.2353|1.2353|1.2159|1.2256|1.2207|1.2207|1.2742|1.3423|1.3521|1.3861|1.3812|1.3715|1.3618|1.3326|1.3277|1.3764|1.3764|1.391|1.4493|1.4347|1.5077|1.4882|1.4882|1.5174|1.5271|1.4688|1.5223|1.5028|1.5077|1.425|1.3423|1.2937|1.2548|1.3229|1.3618|1.2791|1.2888|1.2548|1.2451|1.2451|1.2499|1.2548|1.2888|1.3521|1.3229|1.3302|1.3472|1.3472|1.3764|1.4007|1.4639|1.6001|1.5855|1.4493|1.3229|||1.1672|1.1186|1.1526|1.1818|1.1964||1.0943|1.0943|1.1672|1.1867|1.2256|1.2353|1.2451|1.2548
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP|0.65|0.665|0.695|0.71|0.7|0.715|0.7|0.695|0.665|0.685|0.695|0.695|0.695|0.72|0.73|0.74|0.785|0.78|0.795|0.8|0.81|0.805|0.795|0.8|0.795|0.785|0.81|0.85|0.88|0.895|0.8825|0.85|0.86|0.87|0.875|0.875|0.855|0.855|0.865|0.87|0.865|0.855|0.845|0.865|0.86|0.855|0.845|0.8575|0.87|0.895|0.895|0.895|0.9|0.89|0.915|0.87||0.92|0.925|0.93|0.915|0.91|0.865|0.83|0.85|0.84|0.845|0.83|0.84|0.855|0.87|0.87|0.88|0.86|0.84|0.84|0.855|0.845|0.865|0.825|0.815|0.825|0.775|0.79|0.785|0.795|0.85|0.84|0.825|0.825||0.8|0.785|0.84|0.845|0.86|0.835|0.795|0.77|0.785|0.77|||0.765|0.8|0.835|0.875|0.875|0.845|0.815|0.785|0.755|0.75|0.755|0.815|0.77|0.78|0.81|0.795|0.835|0.83|0.81|0.815||0.86|0.9125|0.95|0.915|0.955|0.95|0.94|0.885|0.93|0.915|0.915|0.925|0.92|1.045|1.025|0.985|0.94|0.93|0.955|0.96|0.975|0.985|0.97|0.955|0.935|0.95|0.905|0.92|0.93||0.905|0.905|0.875|0.84|0.84|0.84|0.85|0.855|0.86|0.82|0.78|0.745|0.75|0.715|0.72|0.64|0.635||0.645|0.625|0.63|||0.665|0.685|0.695|0.7|0.76|0.775|0.8|0.83|0.835|0.825|0.84|0.83|0.815|0.835|0.865|0.805|0.83|0.81|0.8|0.81|0.845|0.86|0.87|0.85|0.825|0.835|0.86|0.89|0.94|0.95|0.93|0.92|0.93|0.905|0.935|0.93|0.925|0.97|0.955|0.94|0.9225|0.945|0.945|0.89|0.93|0.845|0.895|0.825|0.815|0.785|0.82|0.81|0.83|0.86|0.82|0.845|0.855|0.865|0.86|0.8|0.83|0.89|0.86|0.825|0.795|0.865||0.92|0.935|0.87|0.87|0.93|0.9|0.895|0.895
11287|101952|/equities/ama-group-f|ASXSMALLCAP|0.0906|0.0945|0.0985|0.1044|0.1024|0.1044|0.0985|0.0945|0.1024|0.0945|0.1064|0.1024|0.0985|0.0945|0.0965|0.1024|0.1024|0.1024|0.1103|0.1083|0.1064|0.1024|0.0926|0.0985|0.0985|0.0906|0.0827|0.0827|0.0827|0.0827|0.0827|0.0827|0.0827|0.0827|0.0827|0.0827|0.0827|0.0867|0.0827|0.0867|0.0827|0.0788|0.0772|0.0748|0.0764|0.0788|0.0788|0.0867|0.0867|0.0827|0.0827|0.0788|0.0788|0.0788|0.0788|0.0788||0.0788|0.0827|0.0827|0.0867|0.0945|0.0926|0.0906|0.0945|0.0926|0.0965|0.0985|0.0985|0.0985|0.1024|0.1024|0.1044|0.1024|0.1024|0.1024|0.1064|0.1064|0.1064|0.1044|0.1103|0.1182|0.1221|0.1221|0.1261|0.1261|0.1261|0.1221|0.1221|0.13||0.1261|0.1261|0.1221|0.1221|0.1221|0.1261|0.193|0.1891|0.193|0.193|||0.193|0.1891|0.1852|0.1812|0.1812|0.1812|0.1773|0.1773|0.1694|0.1576|0.1576|0.1812|0.1852|0.1891|0.1891|0.1891|0.1891|0.1852|0.197|0.197|0.197|0.1891|0.1891|0.1891|0.1891|0.1852|0.193|0.1852|0.1852|0.1891|0.1891|0.1852|0.1733|0.1694|0.1694|0.1733|0.1694|0.1694|0.1733|0.1733|0.1773|0.1773|0.1773|0.1733|0.1655|0.1576|0.1576|0.1536|0.1536|0.1615||0.1615|0.1615|0.1576|0.1576|0.1536|0.1576|0.1576|0.1635|0.1576|0.1615|0.1615|0.1615|0.1615|0.1576|0.1576|0.1576|0.1655||0.1655|0.1655|0.1694|||0.1655|0.1694|0.1694|0.1655|0.1655|0.1655|0.1694|0.1694|0.1733|0.1694|0.1694|0.1655|0.1655|0.1655|0.1655|0.1694|0.1694|0.1655|0.1733|0.1812|0.1891|0.193|0.193|0.1852|0.1852|0.1891|0.2009|0.2088|0.2167|0.2088|0.2127|0.2088|0.197|0.1852|0.1852|0.1773|0.1655|0.1773|0.1733|0.1891|0.1812|0.1576|0.1497|0.1418|0.1576|0.1655|0.1655|0.1655|0.1615|0.1615|0.1694|0.1694|0.1655|0.1753|0.1733|0.1733|0.1694|0.1694|0.1655|0.1694|0.1753|0.1852|0.1852|0.1773|0.1812|0.1812||0.1812|0.1852|0.1733|0.1576|0.1576|0.1536|0.1615|0.1615
11288|14253|/equities/cooper-energy|ASXSMALLCAP|0.115|0.115|0.115|0.115|0.1125|0.12|0.125|0.125|0.13|0.13|0.13|0.135|0.135|0.135|0.135|0.13|0.13|0.125|0.13|0.135|0.14|0.14|0.14|0.1375|0.1375|0.14|0.1375|0.14|0.135|0.14|0.14|0.135|0.1375|0.1375|0.1375|0.145|0.1375|0.1375|0.135|0.14|0.14|0.145|0.14|0.14|0.145|0.145|0.155|0.155|0.155|0.15|0.135|0.135|0.135|0.135|0.13|0.13||0.135|0.135|0.13|0.135|0.14|0.1375|0.135|0.135|0.135|0.14|0.1375|0.1375|0.14|0.1425|0.145|0.145|0.15|0.15|0.155|0.155|0.155|0.15|0.15|0.155|0.155|0.15|0.15|0.15|0.155|0.165|0.1625|0.16|0.16||0.16|0.165|0.165|0.17|0.165|0.165|0.16|0.155|0.155|0.16|||0.155|0.155|0.1525|0.1525|0.145|0.1425|0.145|0.145|0.1425|0.145|0.145|0.14|0.14|0.14|0.145|0.15|0.155|0.16|0.16|0.155|0.16|0.1475|0.1425|0.145|0.145|0.145|0.145|0.155|0.155|0.155|0.155|0.155|0.16|0.16|0.16|0.165|0.1675|0.165|0.17|0.17|0.175|0.175|0.1725|0.1725|0.175|0.175|0.17|0.18|0.1825|0.18||0.185|0.185|0.19|0.185|0.19|0.195|0.195|0.195|0.19|0.1925|0.19|0.19|0.195|0.19|0.19|0.185|0.18||0.18|0.1725|0.175|||0.175|0.175|0.175|0.175|0.175|0.17|0.175|0.17|0.175|0.18|0.195|0.2|0.2|0.205|0.2|0.2|0.19|0.18|0.1825|0.18|0.185|0.19|0.19|0.1975|0.1925|0.1925|0.185|0.19|0.2|0.2|0.205|0.195|0.205|0.2075|0.2|0.2025|0.205|0.2|0.2|0.205|0.2125|0.215|0.215|0.215|0.22|0.215|0.22|0.235|0.2375|0.2375|0.235|0.235|0.235|0.245|0.25|0.255|0.26|0.255|0.255|0.2525|0.25|0.25|0.245|0.245|0.2425|0.25||0.2525|0.255|0.255|0.25|0.26|0.255|0.26|0.26
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP|17.2|17.11|17.1|18|19.56|18.7|21.45|20|17.45|17.3|17.33|18.34|18.33|18.32|18.47|18.67|19|18.97|19|19.55|19.61|19.32|19.05|18.97|18.5|19|19.25|19|20.12|19.81|19.6|19.05|18.8|18.31|18.29|18.36|18.5|19.35|19.71|19.32|19.87|20.79|21.2|20.58|20.31|19.5|21.57|23.53|23|23.49|22|23.1|25.21|25.1|25.5|24.5||23.3|22.52|21.6|21.5|21.94|21.61|21.13|21.5|22|22|21.49|21.55||||||||0.605|0.6|0.585|0.605|0.61|0.61|0.625|0.63|0.64|0.65|0.665|0.6|0.59|0.58||0.6|0.625|0.665|0.66|0.68|0.67|0.685|0.65|0.665|0.685|||0.69|0.73|0.75|0.76|0.73|0.72|0.6825|0.69|0.705|0.62|0.55|0.54|0.525|0.54|0.515|0.5|0.53|0.53|0.53|0.56|0.57|0.58|0.58|0.58|0.58|0.565|0.53|0.5|0.505|0.515|0.515|0.545|0.57|0.565|0.565|0.565|0.545|0.56|0.555|0.555|0.5875|0.625|0.625|0.625|0.665|0.65|0.605|0.63|0.685|0.635||0.615|0.65|0.6|0.54|0.525|0.535|0.505|0.455|0.45|0.45|0.435|0.43|0.445|0.445|0.41|0.41|0.4||0.41|0.4|0.4|||0.41|0.405|0.435|0.445|0.5|0.47|0.475|0.49|0.48|0.49|0.505|0.525|0.525|0.555|0.56|0.56|0.565|0.555|0.55|0.555|0.555|0.54|0.54|0.55|0.58|0.595|0.58|0.54|0.52|0.53|0.54|0.5|0.51|0.515|0.515|0.5|0.495|0.505|0.5|0.5|0.495|0.5|0.505|0.51|0.525|0.525|0.5|0.5125|0.505|0.465|0.485|0.48|0.46|0.49|0.525|0.53|0.535|0.53|0.455|0.44|0.47|0.49|0.49|0.505|0.47|0.47||0.545|0.575|0.555|0.565|0.595|0.59|0.665|0.655
11290|18575|/equities/starpharma|ASXSMALLCAP|0.135|0.135|0.135|0.14|0.145|0.145|0.145|0.15|0.155|0.155|0.155|0.145|0.15|0.165|0.165|0.165|0.165|0.18|0.18|0.19|0.185|0.215||0.32|0.31|0.345|0.39|0.39|0.365|0.35|0.34|0.335|0.325|0.32|0.315|0.32|0.32|0.31|0.29|0.32|0.31|0.31|0.285|0.28|0.275|0.265|0.32|0.345|0.345|0.355|0.35|0.36|0.35|0.355|0.36|0.36||0.37|0.36|0.36|0.36|0.375|0.38|0.385|0.39|0.41|0.41|0.41|0.4|0.39|0.43|0.45|0.45|0.4475|0.44|0.44|0.445|0.44|0.43|0.435|0.435|0.44|0.45|0.455|0.46|0.48|0.48|0.48|0.48|0.48||0.48|0.4975|0.505|0.495|0.47|0.46|0.4575|0.43|0.45|0.445|||0.445|0.43|0.43|0.45|0.46|0.465|0.46|0.47|0.465|0.475|0.465|0.47|0.47|0.49|0.48|0.48|0.48|0.475|0.485|0.485|0.48|0.49|0.5|0.5|0.495|0.51|0.51|0.52|0.525|0.54|0.545|0.545|0.555|0.555|0.555|0.56|0.545|0.545|0.55|0.54|0.545|0.555|0.56|0.555|0.545|0.53|0.56|0.565|0.615|0.655||0.645|0.655|0.67|0.685|0.675|0.68|0.63|0.655|0.67|0.65|0.6|0.61|0.6|0.575|0.555|0.545|0.53||0.525|0.515|0.51|||0.51|0.515|0.515|0.515|0.5|0.5|0.51|0.525|0.5175|0.5|0.5|0.525|0.52|0.515|0.5225|0.52|0.51|0.5|0.49|0.495|0.505|0.495|0.51|0.53|0.53|0.53|0.55|0.55|0.555|0.55|0.54|0.525|0.52|0.49|0.49|0.5|0.5|0.52|0.51|0.5|0.515|0.54|0.54|0.56|0.57|0.6|0.59|0.63|0.62|0.61|0.625|0.63|0.59|0.605|0.595|0.61|0.61|0.575|0.565|0.575|0.575|0.57|0.56|0.585|0.585|0.625||0.635|0.64|0.57|0.5325|0.565|0.565|0.565|0.565
11291|7265|/equities/emeco-hldg|ASXSMALLCAP|0.64|0.64|0.65|0.65|0.645|0.63|0.63|0.66|0.665|0.675|0.675|0.68|0.68|0.67|0.675|0.695|0.7|0.7|0.7|0.7|0.7|0.7075|0.7|0.72|0.715|0.695|0.69|0.69|0.695|0.69|0.69|0.675|0.68|0.67|0.65|0.69|0.65|0.68|0.695|0.68|0.68|0.655|0.65|0.65|0.64|0.635|0.635|0.65|0.655|0.655|0.66|0.67|0.67|0.675|0.65|0.695||0.685|0.67|0.665|0.655|0.655|0.64|0.64|0.63|0.66|0.64|0.635|0.65|0.66|0.655|0.66|0.66|0.66|0.6625|0.66|0.655|0.655|0.66|0.67|0.675|0.67|0.665|0.67|0.675|0.685|0.675|0.68|0.68|0.685||0.69|0.7|0.72|0.725|0.73|0.725|0.725|0.72|0.73|0.72|||0.715|0.725|0.72|0.715|0.7125|0.71|0.73|0.73|0.715|0.715|0.72|0.72|0.705|0.71|0.715|0.715|0.73|0.725|0.76|0.75|0.75|0.755|0.7375|0.735|0.73|0.73|0.735|0.725|0.72|0.725|0.72|0.735|0.735|0.725|0.735|0.74|0.755|0.75|0.74|0.75|0.75|0.75|0.75|0.755|0.765|0.765|0.755|0.755|0.755|0.75||0.76|0.76|0.755|0.78|0.78|0.775|0.785|0.775|0.775|0.78|0.78|0.78|0.795|0.785|0.765|0.765|0.76||0.765|0.7475|0.75|||0.77|0.77|0.755|0.76|0.765|0.78|0.785|0.775|0.77|0.755|0.755|0.75|0.74|0.75|0.75|0.76|0.7725|0.765|0.765|0.75|0.74|0.73|0.72|0.71|0.71|0.71|0.685|0.745|0.755|0.755|0.7525|0.755|0.77|0.755|0.765|0.7575|0.775|0.78|0.775|0.7675|0.755|0.76|0.755|0.73|0.73|0.72|0.74|0.745|0.745|0.72|0.775|0.865|0.85|0.845|0.85|0.865|0.855|0.85|0.825|0.81|0.82|0.84|0.835|0.83|0.83|0.85||0.86|0.88|0.86|0.87|0.85|0.84|0.87|0.865
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP|0.815|0.845|0.92|0.955|0.955|1|1.01|1.0475|1.045|1.035|1.08|1.09|1.125|1.025|1|1.1|1.15|1.15|1.12|1.115|1.185|1.1375|1.08|1.035|0.975|0.975|1.03|1.07|1.0625|1.15|1.11|1.07|1.045|1.01|0.885|0.815|0.785|0.74|0.735|0.76|0.74|0.74|0.725|0.725|0.755|0.755|0.77|0.83|0.825|0.87|0.835|0.835|0.835|0.825|0.85|0.865||0.825|0.82|0.82|0.815|0.82|0.84|0.8|0.81|0.85|0.85|0.865|0.86|0.87|0.86|0.8525|0.73|0.7225|0.715|0.705|0.705|0.69|0.67|0.685|0.72|0.79|0.77|0.72|0.66|0.62|0.6|0.59|0.585|0.595||0.56|0.57|0.57|0.57|0.57|0.58|0.565|0.555|0.565|0.565|||0.55|0.525|0.53|0.56|0.44|0.42|0.42|0.415|0.44|0.45|0.42|0.435|0.4425|0.45|0.47|0.47|0.48|0.445|0.505|0.505|0.51|0.51|0.505|0.5|0.505|0.515|0.53|0.515|0.53|0.525|0.525|0.525|0.52|0.53|0.55|0.55|0.55|0.55|0.53|0.54|0.555|0.58|0.565|0.57|0.565|0.59|0.61|0.595|0.62|0.67||0.65|0.685|0.7|0.7|0.7|0.655|0.56|0.535|0.54|0.53|0.52|0.5|0.49|0.47|0.47|0.47|0.475||0.485|0.485|0.495|||0.485|0.48|0.46|0.4625|0.5|0.5|0.5|0.52|0.55|0.55|0.585|0.585|0.595|0.6|0.63|0.635|0.635|0.59|0.55|0.555|0.61|0.58|0.5825|0.56|0.545|0.525|0.525|0.52|0.525|0.525|0.52|0.525|0.52|0.52|0.515|0.51|0.525|0.52|0.51|0.51|0.52|0.515|0.505|0.51|0.54|0.54|0.54|0.545|0.53|0.505|0.505|0.525|0.5|0.5|0.5|0.495|0.505|0.48|0.475|0.5|0.51|0.505|0.5|0.5|0.43|0.45||0.475|0.5|0.5|0.525|0.52|0.48|0.49|0.455
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP|0.4007|0.4007|||0.521|0.4949|0.4863|0.4971|0.508|0.4863|0.4732|0.4732|0.4689|0.4732|0.4689|0.4863|0.5036|0.5036|0.5036|0.5036|0.508|0.4863|0.4863|0.4776|0.4776|0.4819|0.4863|0.4906|0.4863|0.4949|0.4993|0.4993|0.5167|0.4949|0.4906|0.4797|0.4819|0.4863|0.4993|0.5167|0.4863|0.4732|0.4689|0.4515|0.4515|0.4646|0.4602|0.4602|0.4602|0.4689|0.4776|0.4819|0.4863|0.4863|0.4863|0.4993||0.4863|0.4949|0.5036|0.4993|0.4949|0.5123|0.5167|0.5123|0.534|0.5384|0.534|0.5601|0.547|0.5514|0.5774|0.5818|0.5557|0.547|0.5731|0.5731|0.5948|0.6078|0.5818|0.5774|0.5905|0.5905|0.5688|0.5731|0.5905|0.6078|0.6122|0.6295|0.6165||0.5905|0.5905|0.5731|0.5644|0.5557|0.5731|0.5644|0.5601|0.5731|0.5905|||0.5839|0.5948|0.5991|0.6078|0.6165|0.6208|0.6295|0.6556|0.6599|0.6643|0.6556|0.6773|0.6795|0.6903|0.699|0.699|0.7077|0.712|0.7077|0.7164|0.7077|0.6903|0.7207|0.6947|0.6903|0.6947|0.6903|0.6947|0.712|0.7164|0.7641|0.7641|0.7641|0.7728|0.7685|0.7685|0.7771|0.7771|0.7989|0.8075|0.8162|0.8379|0.8271|0.8466|0.851|0.8032|0.8119|0.8097|0.8119|0.7858||0.775|0.7685|0.7728|0.7685|0.7685|0.7641|0.7641|0.7685|0.7641|0.7728|0.7771|0.7641|0.7706|0.7641|0.7685|0.7685|0.7858||0.7554|0.7424|0.7641|||0.7858|0.7945|0.7641|0.7554|0.7381|0.7728|0.7728|0.8075|0.7902|0.7989|0.7902|0.8075|0.8119|0.8292|0.8032|0.8075|0.8206|0.8249|0.8249|0.8249|0.8206|0.8292|0.8249|0.8336|0.8379|0.8336|0.8249|0.8292|0.8292|0.8206|0.8292|0.8336|0.8206|0.8119|0.8119|0.8336|0.851|0.864|0.8423|0.8379|0.851|0.851|0.8423|0.8553|0.864|0.8336|0.8075|0.8249|0.8683|0.8683|0.851|0.8466|0.8488|0.877|0.8857|0.9248|0.9204|0.9378|0.9725|0.9812|0.9812|0.9682|0.9595|0.9334|0.9638|0.9638||0.9899|0.9899|0.9899|0.9942|0.9855|0.9595|0.9638|0.9638
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP|4.93|5.06|5.15|5.18|5.14|5.32|5.26|5.28|5.28|5.375|5.45|5.26|5.2|5.15|5.15|5.16|5.16|5.13|5.1|5.135|5.09|5.03|5.05|5.07|5.04|5|5|5|5.04|5.01|5.01|5.04|5|4.9|4.91|4.97|4.92|4.92|5|5.03|5.02|4.97|4.97|4.89|4.92|4.84|4.74|4.79|4.78|4.85|4.77|4.82|4.81|4.81|4.79|4.6||4.83|4.83|4.85|4.9|4.88|4.85|4.8|4.8|4.84|4.88|4.79|4.77|4.8|4.87|4.85|4.83|4.82|4.88|4.91|4.94|5|4.77|4.73|4.775|4.78|4.78|4.83|4.82|4.88|4.82|4.8|4.75|4.8||4.82|4.815|4.82|4.82|4.77|4.77|4.67|4.48|4.43|4.35|||4.3|4.28|4.34|4.35|4.36|4.29|4.26|4.23|4.41|4.39|4.36|4.37|4.32|4.37|4.32|4.25|4.29|4.17|4.28|4.31|4.34|4.34|4.3|4.29|4.33|4.27|4.26|4.25|4.3|4.43|4.52|4.49|4.46|4.4|4.46|4.55|4.58|4.65|4.67|4.67|4.68|4.7|4.71|4.65|4.56|4.495|4.48|4.6|4.56|4.49||4.46|4.46|4.39|4.37|4.42|4.47|4.5|4.61|4.61|4.5|4.53|4.44|4.51|4.5|4.31|4.39|4.3||4.28|4.24|4.27|||4.23|4.2|4.18|4.25|4.25|4.25|4.25|4.3|4.28|4.26|4.255|4.28|4.38|4.47|4.54|4.48|4.47|4.38|4.27|4.21|4.1|4.17|4.145|4.06|4.02|4.04|4.02|4.11|4.12|4.05|4.08|4.03|4.02|3.98|3.95|3.96|4|4.06|4.01|3.95|3.96|3.95|4|3.87|3.86|4|4.03|3.84|3.8|3.7|3.61|3.53|3.54|3.7|3.95|4.07|4.08|4.13|3.99|3.9|3.87|3.92|3.87|4.06|4.05|4.08||4.22|4.35|4.32|4.38|4.31|4.38|4.44|4.43
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP|0.365|0.375|0.385|0.3975|0.395|0.405|0.3975|0.39|0.4|0.405|0.41|0.415|0.425|0.415|0.41|0.42|0.42|0.415|0.405|0.405|0.39||||0.425|0.425|0.43|0.43|0.43|0.425|0.425|0.425|0.4275|0.425|0.425|0.415|0.4125|0.405|0.42|0.4175|0.43|0.43|0.43|0.43|0.435|0.425|0.435|0.44|0.45|0.465|0.465|0.46|0.455|0.44|0.4475|0.445||0.4575|0.46|0.465|0.49|0.4775|0.465|0.46|0.435|0.45|0.47|0.47|0.48|0.465|0.4625|0.46|0.43|0.43|0.43|0.4275|0.425|0.425|0.42|0.43|0.435|0.45|0.4425|0.4375|0.435|0.46|0.455|0.45|0.455|0.45||0.45|0.445|0.43|0.44|0.45|0.495|0.485|0.47|0.445|0.43|||0.41|0.38|0.375|0.375|0.375|0.375|0.37|0.365|0.36|0.365|0.365|0.37|0.3675|0.3725|0.3725|0.36|0.3725|0.37|0.3825|0.39|0.385|0.38|0.385|0.375|0.37|0.37|0.3525|0.335|0.3325|0.315|0.305|0.3|0.305|0.3025|0.325|0.335|0.34|0.34|0.36|0.36|0.36|0.355|0.35|0.345|0.35|0.35|0.355|0.35|0.3525|0.37||0.385|0.39|0.385|0.385|0.385|0.365|0.375|0.37|0.365|0.3725|0.38|0.385|0.385|0.37|0.355|0.32|0.3125||0.3125|0.31|0.31|||0.315|0.315|0.31|0.31|0.33|0.33|0.335|0.33|0.325|0.33|0.325|0.355|0.345|0.315|0.325|0.305|0.28|0.245|0.2425|0.24|0.245|0.25|0.25|0.25|0.25|0.255|0.26|0.2675|0.265|0.255|0.245|0.24|0.2425|0.25|0.245|0.24|0.24|0.24|0.24|0.24|0.235|0.235|0.23|0.23|0.225|0.225|0.23|0.23|0.23|0.225|0.23|0.23|0.235|0.245|0.25|0.25|0.2425|0.24|0.24|0.235|0.23|0.23|0.225|0.215|0.2075|0.22||0.235|0.24|0.24|0.24|0.25|0.24|0.2425|0.24
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP|0.425|0.42|0.41|0.41|0.405|0.41|0.395|0.395|0.395|0.39|0.395|0.4|0.415|0.43|0.44|0.445|0.45|0.45|0.455|0.46|0.465|0.46|0.46|0.475|0.48|0.475|0.465|0.4625|0.47|0.47|0.44|0.445|0.445|0.435|0.41|0.405|0.41|0.415|0.42|0.425|0.425|0.43|0.425|0.43|0.425|0.42|0.425|0.43|0.44|0.45|0.46|0.465|0.475|0.455|0.41|0.39||0.385|0.38|0.395|0.395|0.4|0.39|0.375|0.38|0.395|0.39|0.385|0.39|0.41|0.415|0.415|0.415|0.41|0.415|0.415|0.415|0.4225|0.43|0.435|0.44|0.44|0.435|0.46|0.46|0.47|0.47|0.4725|0.47|0.48||0.485|0.51|0.505|0.51|0.5|0.505|0.51|0.505|0.51|0.5|||0.4975|0.495|0.5|0.51|0.51|0.505|0.5|0.495|0.49|0.5|0.5|0.51|0.5|0.5|0.485|0.48|0.49|0.485|0.485|0.52|0.545|0.54|0.555|0.56|0.6|0.575|0.55|0.545|0.5375|0.55|0.56|0.565|0.56|0.55|0.575|0.58|0.58|0.58|0.58|0.5825|0.595|0.58|0.575|0.58|0.595|0.6|0.595|0.595|0.6125|0.67||0.67|0.67|0.65|0.65|0.63|0.625|0.615|0.62|0.57|0.52|0.515|0.5|0.505|0.495|0.48|0.48|0.475||0.485|0.4875|0.49|||0.465|0.485|0.48|0.475|0.505|0.505|0.53|0.5275|0.525|0.53|0.5|0.5|0.505|0.51|0.485|0.48|0.46|0.43|0.4175|0.415|0.425|0.43|0.43|0.4325|0.43|0.45|0.45|0.455|0.465|0.455|0.43|0.4275|0.4125|0.41|0.405|0.385|0.3825|0.37|0.37|0.37|0.38|0.375|0.365|0.3825|0.39|0.385|0.39|0.4|0.39|0.385|0.395|0.4|0.405|0.41|0.415|0.42|0.425|0.43|0.41|0.405|0.39|0.395|0.4|0.39|0.3875|0.405||0.41|0.41|0.41|0.405|0.44|0.44|0.445|0.44
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP|0.088|0.094|0.094|0.094|0.092|0.094|0.096|0.095|0.1|0.1|0.105|0.105|0.11|0.11|0.11|0.115|0.115|0.125|0.125|0.12|0.125|0.125|0.12|0.125|0.1225|0.12|0.125|0.125|0.125|0.125|0.12|0.12|0.13|0.115|0.12|0.115|0.115|0.11|0.115|0.115|0.1175|0.115|0.11|0.105|0.1|0.1|0.1|0.1|0.1|0.105|0.1|0.11|0.115|0.115|0.105|0.115||0.115|0.115|0.115|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.12|0.13|0.13|0.125|0.12|0.125|0.125|0.135|0.14|0.145|0.145|0.145|0.145|0.145|0.145|0.155|0.155|0.165|0.16||0.145|0.145|0.145|0.145|0.15|0.155|0.155|0.155|0.16|0.16|||0.155|0.165|0.155|0.155|0.155|0.15|0.145|0.145|0.145|0.14|0.14|0.145|0.145|0.145|0.145|0.145|0.145|0.145|0.1575|0.15|0.17|0.175|0.175|0.175|0.175|0.18|0.165|0.165|0.165|0.175|0.19|0.195|0.185|0.195|0.2|0.21|0.2|0.225|0.225|0.23|0.23|0.2125|0.205|0.1925|0.15|0.15|0.15|0.155|0.155|0.15||0.145|0.145|0.145|0.145|0.15|0.145|0.145|0.145|0.14|0.14|0.145|0.135|0.135|0.145|0.145|0.145|0.135||0.13|0.13|0.13|||0.13|0.13|0.135|0.14|0.145|0.145|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.155|0.155|0.155|0.15|0.15|||0.16|0.165|0.165|0.165|0.17|0.18|0.185|0.195|0.2|0.19|0.205|0.21|0.21|0.21|0.21|0.205|0.205|0.21|0.165|0.15|0.155|0.155|0.165|0.16|0.155|0.17|0.17|0.165|0.165|0.16|0.165|0.17|0.175|0.18|0.18|0.18|0.19|0.18|0.18|0.18|0.17|0.17|0.165|0.16||0.17|0.175|0.185|0.19|0.2|0.18|0.185|0.18
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP|||||||||||||||0.021|0.022|0.023|0.022|0.021|0.022|0.023|0.024|0.014|0.015|0.015|0.016|0.016|0.017|0.017|0.017|0.018|0.018|0.017|0.017|0.018|0.019|0.02|0.016|0.015|0.014|0.015|0.014|0.012|0.012|0.011|0.011|0.011|0.012|0.013|0.014|0.014|0.014|0.013|0.014|0.014|0.013||0.015|0.016|0.016|0.016|0.015|0.016|0.015|0.019|0.022|0.022|0.022|0.022|0.024|0.025|0.025|0.025|0.025|0.025|0.025|0.025|0.025|0.027|0.028|0.028|0.028|0.029|0.032|0.029|0.028|0.029|0.028|0.032|0.032||0.032|0.035|0.035|0.035|0.035|0.036|0.036|0.036|0.036|0.036|||0.034|0.039|0.039|0.039|0.041|0.039|0.037|0.036|0.035|0.039|0.039|0.04|0.042|0.043|0.046|0.045|0.047|0.047|0.046|0.051|0.053|0.05|0.055|0.055|0.053|0.048|0.046|0.049|0.052|0.051|0.054|0.055|0.055|0.053|0.057|0.061|0.06|0.064|0.063|0.064|0.06|0.059|0.054|0.053|0.055|0.044|0.042|0.038|0.038|0.038||0.038|0.038|0.039|0.037|0.039|0.039|0.037|0.035|0.034|0.034|0.034|0.034|0.034|0.034|0.034|0.033|0.033||0.032|0.032|0.034||||0.034|0.033|0.034|0.035|0.035|0.035|0.034|0.031|0.029|0.033|0.035|0.036|0.036|0.037|0.038|0.036|0.035|0.034|0.034|0.036|0.035|0.038|0.037|0.038|0.041|0.043|0.043|0.044|0.045|0.044|0.044|0.044|0.044|0.044|0.044|0.044|0.045|0.044|0.044|0.046|0.044|0.044|0.044|0.044|0.044|0.044|0.044|0.047|0.045|0.045|0.045|0.049|0.052|0.052|0.053|0.052|0.052|0.054|0.052|0.053|0.059|0.059|0.056|0.057|0.059||0.058|0.056|0.06|0.05||||
11302|18476|/equities/virgin-australia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH|126|124.95|124.19|124.64|126.4|124.0008|123.49|123.38|127.3706|128.4|129.73|131.74|131.7|135.65|137.33|137.03|138.79|137.62|139.75|143.19|148.03|151.55|150.21|147.555|147.09|147.46|144.18|146.91|143.5|144.19|143.75|142.29|139.69|137.3|135.52|128.77|129.61|128.06|126.06|130.535||129.23|127.02|123.42|126.17|123.32|122.8|124|125.35|125.09|124.395||126.79|122.75|122.765|123.22|118.88|117.45|113.58|115.92|115.41|112.315|112.93|109.11|103.74|106.02||104.99|103.74|103.8201|105.67|106.2|106.645|108.34|104.94|104.3|103.55|104.21|111.04|109.37|125.01|122.98|116.93|116.18|117.97|117.94|118.98|113|112.2867|113.2|112.47|114.51|112.02|117.82|117.64|118.1|114.59|113.02|112.81|111.4|112.59|108.4001||107.66|111.49|118.21|119.7107|122.8|120.11|117.1506|116.015|116.74|115.39|118.33|121|119.85|116.6254|116.55|113.51|111.51|114.91|113.66|115.85|119.71|124.74|125.5|125.28|122.7|119.36|120.3901|123.03|122.73|120.1914|121.92|124.55|128.145||130.73|134.73|129.85|115.2|109.81|106.5383|114.52|115.57|115.1379|116.81|115.85|116.24|109.83|108.82|109.275|108.7345|105.675|99.841|103.82|101.35|98.1107|97.57|100.32|99.1||97.42|94.02|88.864|86.75|88.88|85.71|86.75|84.79|84.3||83.6001|82.29|81.91|82.83||83.5|82.58|86.59|86.52|85.4|88.56|89.52|91.21|93.12|93.49|93.24|91.75|86.88|91.9|98.04|98.97|99.55|95.72|95.3|94.81|96.76||94.3404|92.98|93.92|96.6|98.85|104.38|106.6|105.04|102.16|99.04|95.15|94.27|93.28|92.01|91.2723|94.25|108|106.67|110.39|111.925|114.97|112.63|112.8237|114.6401|116|115.3|115.7|111.03|109.01|105.3|106.11|103.595|107.41|107.1|110.2|107.84|108.68|102.18|104.73|105.17|105.78|104.14|101.56|99.71|103.26|112.36|116.62|116.47|117.59|124.28|119.51|119.05|123.785
11305|996528|/equities/snap-inc|R1000GROWTH|9.425|9.325|9|9.0603|9.19|9.19|9.14|8.86|9.03|9.15|9.5|9.81|10.02|10.21|10.39|10.185|10.5|10.72|10.69|10.88|11.04|10.66|10.29|10.1807|9.99|12.35|12.545|12.675|12.83|13.08|12.87|12.97|13|13.5|12.945|11.91|11.655|11.64|11.76|11.88||11.84|11.75|11.58|11.415|11.12|10.7|10.386|10.16|10.145|10.38||10.42|9.96|10.07|10.14|10.02|10.02|10.02|10.09|10.34|10.3|10.29|10.01|9.83|10.13||9.84|9.77|9.61|9.62|9.665|9.48|9.2|8.7|8.395|8.435|8.45|8.56|8.4204|8.15|8.19|7.9|7.86|8.02|8.27|8.53|8.41|9.87|9.81|10.125|9.92|9.98|10.12|10.85|11.01|10.57|10.55|10.71|10.36|10.39|10.16||10.23|10.33|10.8803|10.98|10.805|10.67|10.64|10.88|11.5601|11.32|11.16|11.02|10.73|10.47|10.4|10.38|9.86|10.19|9.95|10.22|10.58|10.98|11.69|10.83|10.17|9.8805|10.0293|9.93|9.82|9.68|9.8811|9.75|9.79||10.17|10.69|10.82|10.54|10.63|10.48|10.89|11.55|11.82|10.87|10.78|10.62|9.85|11.18|10.69|10.1|9.89|9.51|10.02|9.795|9.475|9.3053|9.25|9.3||9.4|9.355|9.3|9.09|9.2|8.9|8.92|9|8.69||8.521|8.53|8.39|8.265||8.505|8.22|8.14|8.05|8.13|8.36|8.58|9.33|9.4|9.26|9.01|9.35|9.2901|9.15|10.04|10.32|10.27|9.65|9.73|9.75|10.115||9.9199|9.7017|9.84|10.5|10.67|11|11.47|11.2|10.53|9.77|9.33|9.82|9.34|8.88|9.13|9.51|9.8|9.7|9.6|9.35|9.26|8.26|7.49|7.33|10.6201|10.66|10.54|10.27|9.97|9.63|10.01|9.83|10.325|10.505|11.27|10.57|10.25|9.42|9.805|10|10.4|10.19|10.1|10.15|10.35|10.835|11.01|10.9013|11.27|11.31|11.2701|11.575|12.44
11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE|22.57|22.61|22.82|23.14|23.62|23.12|22.81|22.36|22.55|22.81|22.64|22.85|23.25|23.11|23.06|23.21|23.32|23.27|23.75|23.37|23.38|23.495|24.05|23.96|24.285|24.15|23.12|23.7801|22.49|24.5|24.745|24.74|24.72|24.88|24.96|25.005|25.1|25.21|25.38|25.62||25.8|25.97|25.71|25.67|25.19|26.02|26.27|26.1985|25.77|25.94||25.7|25.18|25.12|24.96|24.75|24.85|24.81|24.91|24.9|24.83|24.97|24.75|24.99|25.13||26.2|25.9|25.86|25.81|25.96|26.69|26.7|26.6|26.99|26.5|25.9|26|26.01|26.07|25.91|26.21|25.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11307|1179312|/equities/rivian-automotive|R1000VALUE|20.3519|19.98|19.57|19.48|19.61|19.77|20.74|20.18|20.66|20.2|20.45|20.52|21.28|21.51|22.26|23.6|23.63|25.18|25.35|24.84|26.35|26.61|26.33|25.885|25.45|25.19|24.7406|24.32|23.85|24.645|23.74|23.24|24.54|25.18|23.71|24.31|23.58|22.6|19.64|19.435||17.8|15.78|14.61|13.82|13.3|13.38|13.5|14.02|14.41|15.06||14.73|14.39|14.52|14.095|13.61|13.83|13.65|13.81|14.11|14.025|14.45|14.02|14.38|14.435||14.65|14.14|13.6|14|13.38|13.29|13.05|13|12.93|12.55|12.735|13.72|14.045|13.12|13.23|13.095|12.59|12.56|12.35|12.37|12.47|12.08|11.68|11.96|12.08|11.88|12.02|12.66|13.31|13.34|13.1614|14.19|14.11|14.65|14.03||14.31|14.3801|14.73|14.63|14.41|14.2728|13.18|12.88|13.21|13.26|13.41|13.235|13.13|12.58|12.8|12.91|12.795|13.1|13.12|14|14.441|14.21|14.61|16.96|15.72|15.08|15.56|18.53|17.6|16.905|17.5|18.5718|18.97||19.5|20.32|18.96|18.18|18.28|18.55|19.24|19.45|18.71|19.61|19.745|20.32|18.215|17.7722|18.01|18.14|18.01|17.1204|17.62|16.44|15.545|15.28|16.46|16.371||15.82|16.48|16.185|16.02|16.47|15.84|16.53|16.56|17.08||17.915|18.14|17.45|17.65||18.5224|18.92|20.73|21.29|21.85|22.3|23.86|24.43|24.63|25.52|27.245|27.59|27.27|27.425|29.435|30.25|30.3|29.02|28.6647|28.58|29.1||28.95|27.85|28.4|29.81|31.71|32.85|33.92|33.2036|31.92|31.13|27.3601|30.35|31.01|31.1|31.01|31.46|33.38|33.97|34.1|33.9|33.9|31.325|29.45|30.09|30.37|30.57|30.9901|29.4|28.615|30.33|31.565|30.81|30.16|33.01|35.28|34.65|33.8|31.01|31.641|32.14|33.55|33.18|33.18|31.77|33.1|34.84|35.73|37.01|38.17|38.89|37.7738|36.85|37.75
11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE|40.38|39.37|38.85|39.22|39.39|39.24|38.13|37.07|37.44|38.625|38.53|38.3|37.105|33.17|28.991|29.6|30.23|31.025|30.35|29.762|30.87|31.17|30.48|29.95|28.19|28.3925|27.96|27.97|27.32|28.13|28.27|27.86|28.08|28.33|27.85|26.92|25.82|25.73|25.24|25.79||25.54|25.7|25.1108|25.665|24.52|23.475|22.85|22.9538|23.18|23.22||23.09|22.11|21.87|22.19|22.16|22.345|21.33|21.035|23.24|24.19|24.61|24.13|23.88|24.115||23.87|23.65|24.23|24.72|24.535|24.6984|24.28|24.05|22.075|21.37|21.12|20.9|17.565|17.25|17.2|16.85|16.56|16.35|15.7|16.685|16.68|16.38|15.61|15.41|15.59|16.315|16.39|16.27|16.325|16.17|16.12|16.3|15.85|15.77|15.26||15.26|15.25|15.92|15.56|15.07|14.905|14.24|13.83|13.685|13.85|14.05|13.79|13.635|13.23|13.48|13.54|12.36|12.615|11.69|11.92|12.71|13.18|13.35|13.5|13.8|13.13|13.24|13.29|13.37|14.0101|14.1201|14.11|14.19||14.93|15.59|15.79|15.17|14.385|15.14|16.05|12.42|12.345|12.4925|13.17|13.48|12.435|12.175|11.81|11.76|11.765|11.005|11.72|10.955|10.13|10.085|10.655|10.44||10.332|10.3|10.3|9.95|9.92|9.215|9.435|10.57|10.47||10.13|9.435|9.14|9.23||9.67|9.525|9.78|9.4|9.45|9.59|9.735|10.25|10.32|10.33|10.19|10.175|10.58|10.785|12.685|13.81|13.87|13.18|13.29|13.43|13.79||13.82|13|13.02|13.67|13.8401|14.29|15.14|15.32|15.395|14.9|13.2007|14.32|14.33|14.38|15.26|15.99|17.08|16.74|16.89|17.51|17.815|17.815|16.81|16.466|17.35|17.155|18.063|18.33|17.635|16.79|17.47|17.34|18.44|18.5976|20.17|20.23|20.62|19.11|19.35|19.47|20.36|20.22|19.75|19.34|19.89|21.11|21.73|22.22|22.64|24.25|24.46|26.37|27.7706
11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE|14.94|15.031|14.593|14.63|15.175|15|14.72|14.12|14.27|15.21|15.23|14.83|15.04|15.3|15.1|15.4|15.76|15.9|16.06|16.25|17.325|17.57|16.79|16.63|16.88|16.9|16.88|17.2|17.37|18.16|18.11|17.5|17.44|17.78|17.045|17.16|15.935|16.45|15.85|16.585||16.53|16.52|16.43|16.8|16|15.6|15.6|16.04|16.38|17.05||17.89|17.62|17.555|17.65|17.17|16.97|17.86|17.67|18.82|18.11|18.19|16.69|16.43|16.055||14.66|13.3|16.1|16.58|15.53|15.31|15.09|14.61|14.64|14.1|13.95|14.2|14|13.31|12.89|12.65|12.375|12.62|13.365|13.88|13.7625|14.065|14|14.39|14.81|15.08|15.36|15.51|15.84|15.91|16.06|16.23|16.07|16.23|16.03||16.01|16.23|17.07|16.83|16.58|16.55|15.55|15.69|15.9|15.67|16.22|16.195|16.49|15.98|16.655|16.63|13.94|14.035|13.26|13.53|14.58|15.11|15.14|15.27|15.16|14.19|14.49|14.72|14.6|14.45|14.52|14.71|14.67||15.21|15.945|15.9|15.01|15.02|14.88|15.635|16.25|16.03|16.45|16.61|17.35|15.425|14.55|14.48|14.43|14.15|13.44|14.19|14.11|13.62|13.45|13.89|13.49||13.34|12.635|12.575|12.35|11.85|10.98|11.35|12.13|12.135||12.31|12.11|11.81|11.59||11.81|11.9|12.5146|12.22|12.41|12.57|12.645|12.94|13.16|12.42|12.76|12.33|12.26|12.25|13.01|13.92|12.35|11.43|11.7|12.02|12.08||11.84|11.48|11.63|12.37|12.24|12.68|13.315|11.82|11.56|11.37|10.47|10.685|10.74|10.3961|10.7|11.13|12.205|12.52|12.09|12.09|11.92|11.83|11.225|11.09|11.55|11.56|12.12|11.5|11.1|11.14|11.605|11.615|12.075|12.8|13.515|13.09|13.22|12.33|12.41|12.12|12.46|12.8488|12.73|12.51|13.03|13.6|13.64|13.64|13.7|14.1|13.78|14.07|14.66
11310|1181717|/equities/samsara|R1000GROWTH|24.8|25.16|24.51|24.73|23.88|23.26|23.23|21.89|22.79|23.335|23.62|23.29|23.22|23.61|23.6|24.11|25.09|25.75|25.7913|25.21|27.27|27.512|26.18|25.72|25.83|26.26|26.22|26.86|27.01|27.495|28.15|26.81|26.59|27.651|27.01|27.02|25.06|26.24|25.91|26.31||27.1501|27.62|27.0045|25.64|24.95|24.7|26.02|26.7682|27|27.99||27.73|28.38|30.03|29.29|29|28.65|26.6|26.31|26.97|24.22|22.2|18.61|18.8701|19.16||18.24|18.455|18.66|19.73|19.95|20.14|20.01|19.4611|19.62|18.88|18.81|18.97|19.28|18.69|18.05|17.77|16.63|16.75|17.0199|17.75|17.67|18.62|19.03|19.54|21.15|21.45|21.69|21.03|21.66|20.2|19.07|19.34|19.38|19.01|18.44||18.33|18.18|19.53|19.5|19.4|18.92|18.31|17.58|18.21|17.74|17.49|18.19|17.78|18.24|18.8|18.54|18.9|19.39|18.79|19.03|20.11|20.5289|19.72|19.63|17.82|16.08|16.27|16.12|16.06|15.6052|15.57|16.08|15.55||15.32|15.46|15.41|15.48|15.215|14.78|14.94|14.59|14.65|14.26|14.13|14.52|13.35|13.28|13.34|13.32|13.05|12.3|12.98|12.45|12.17|12.18|12.37|11.55||11.26|11.24|11.35|11.28|11.31|10.48|10.73|11.77|11.67||11.84|11.465|11.275|11.59||12.02|12.17|12|12|12.28|12.47|12.03|13.28|13.155|13.16|12.34|11.77|11.4|10.85|11.345|11.64|9.445|8.86|9.22|9.53|9.73||9.38|9.19|9.07|9.215|9.33|9.85|10.51|9.08|9.19|9.23|8.42|9.12|9.115|9.4|10.09|10.531|11.83|12.075|12.16|12.05|11.93|11.5|11.05|11.08|11.34|11.35|11.24|10.97|10.74|10.58|11.58|11.69|12.34|12.94|13.35|12.61|12.18|11.66|11.96|11.89|11.9|11.505|11.57|11.33|11.83|12.14|12.13|12.08|12.35|11.5|12.6501|12.64|13.06
11311|1174521|/equities/confluent|R1000GROWTH|31.57|31.8|31.66|32.15|32.3|31.58|31.99|30.91|31.665|32.57|32.84|32.97|33.455|33.095|33.07|32.515|32.8378|34.83|32.16|30.49|33.02|34.1011|33.72|33.88|34.35|36.34|35.57|36.64|37.06|38.45|36.94|36.06|35.72|35.92|34.86|34.89|32.86|33.6|32.3|33.71||34.115|34.78|33.54|33.3204|32.65|32.59|32.8301|32.26|32.68|33.28||33.75|33.03|33.49|34.71|35.52|35.32|32.05|34.19|35.26|33.45|33.09|30.89|30.1|29.25||27.88|27.755|28.07|27.89|27.29|26.73|24.92|24.5|23.665|22.53|22.37|22.65|22.635|22.25|21.67|22.47|21.1|19.87|20.44|21.59|20.83|22.36|21.94|21.13|22.36|23.51|23.405|24.15|24.525|24.15|24.46|24.64|24.205|22.655|22.3||21.53|21.51|22.78|22.98|22.64|22.21|21.435|20.58|20.41|20.66|21.325|21.54|21.92|20.835|21.64|21.85|21.82|21.98|20.32|20.93|22.51|24.91|25.11|25.57|23.98|22.76|23.3|24.04|23.91|23.43|23.87|23.95|24.04||25.11|26.66|27.75|26.25|24.955|24.42|25.41|25.15|23.87|24.22|24.64|25|22.3|21.33|22.14|21.2|21.02|21.01|22.59|21.62|20.19|20.18|21.13|20.13||19.66|19.51|20.5|18.93|18.3878|16.6|17.81|20.22|21.21||21.34|21.125|20.59|20.93||21.56|21.6175|22.5|21.32|21.59|22.35|22.68|23.33|23.44|21.99|21.51|20.32|20.57|20.22|20.03|21.55|21.21|20.89|21.23|21.79|22.44||20.62|19.6|20.07|20.75|21.24|21.79|23.31|22.9001|20.7|20.55|19.015|19.8826|19.4176|19.815|22.55|22.11|25.655|26.32|25.45|26.33|25.62|26.24|24.37|23.4|23.2011|23.29|24.365|22.97|22.25|21.47|22.16|21.96|23.11|24.4412|27.44|25.575|25.73|23.1|23.14|22.2|22.68|22.34|21.6|21.29|22.74|23.57|23.67|24.17|24.794|26.255|25.78|26.42|27.13
11312|1172292|/equities/coinbase-global|R1000VALUE|73.17|73.05|72.41|73.38|74.07|74.02|72.1014|72.25|75.4|77.8|79.1101|78.91|80.47|82.51|84.08|84.55|82.0901|86.7|88.46|88.05|89.23|94.59|93.55|91.8|97.2774|97.63|95.7001|98.71|100.37|105.081|101.9|103.5|101.22|83.42|84.45|80.49|76.55|77.6202|74.52|76.16||73.01|68.15|70.8294|69|62.84|61|55.75|55.1|56.8201|53.63||53.9|50.93|51.56|50.52|50.1|52.4827|51.9647|51.7|46.43|55.81|62.0011|60.67|59.212|59.23||56.63|55.88|56.6|58.67|55.9|56.59|58.6|57.3|57.1433|57.2|56.77|59.77|59.89|56.59|54.61|53.75|47.6501|48.31|48.26|48.45|52.17|53.58|53.6|53.624|54.08|58.705|60.17|63.4|66.55|64.9|67.87|68.05|66.23|67.24|59.66||58.2|59.22|60.9501|62.7|63.93|63.6825|63.77|61.11|60.51|63.53|61.505|76.86|75.77|72.87|69.1|63.12|61.18|61.1|50.77|51.57|57.21|60.3509|60.59|62.64|61.3822|57.5|63.09|59.4201|58.1701|56.8|59.8908|57.35|61.85||61.51|63.91|59.46|55.0319|53.66|55.97|59|68.3|67.3|70.52|73.02|68.31|56.65|55.91|55.6715|52.41|51.9655|49.6|53.3412|53.21|48.8|47.92|50|50.7||45.38|41.67|40.6304|37.74|34.72|31.55|32.75|34.54|33.3709||33.63|33.37|31.83|32.44||33.67|32.95|34.7963|34.35|34.51|34.71|37.44|38.82|38.5|39.65|40.15|40.3|40.55|41.73|45.63|43.73|44.44|41.51|42.7|42.02|43.7||42.2057|41.61|40.61|44.31|45.18|48|54.6|52.6|46.25|49.02|44.62|47.69|54.22|56.4|55.75|60.55|63.13|66.145|69.35|71.51|73.1001|66.96|63.68|61.7|62.7|62.5518|65.3|66.34|63.38|61.06|67.82|65.025|65.4301|65.5|71.3405|69.28|69.08|61.92|61.0737|60.26|62.76|61.8842|62.18|59.4347|62.31|67.4301|66.17|67|73.5982|76.625|74.11|74.35|80.6
11313|1168998|/equities/roblox-corp|R1000GROWTH|26.901|26.8401|26.29|26.2412|26.25|26.6|26.88|27.405|27.751|29.16|29.76|29.35|29.6404|30|29.07|37.08|36.7|37.36|36.62|36.6|38.2001|38.7066|38.25|37.61|39.21|39.57|39.13|40.45|40.78|44.39|44.01|41.82|42.45|43.29|42.27|41.36|40.1298|40.07|39.66|40.1||40.2|39.78|38.72|39.86|39.47|37.59|37.19|37.7899|38.01|40.515||40.74|39.23|38.88|38.755|38.22|38.4|37.62|38.35|40.6|39.5|40.26|41.3|39.25|39.3||39.38|39.03|38.66|39.17|39.225|39.215|41.3901|39.66|38.14|37.95|38.58|39.55|36.11|35.7|35.761|34.51|33.7029|34.1|34.38|35.33|34.52|35.158|35.49|37.438|38.51|40.62|40.48|40.02|39.89|39.1|44.94|45.57|45.0699|45.57|44.44||44.42|44.33|45.66|44.2738|42.78|42.695|41.99|41.46|42.235|42.8889|41.105|42.805|43.58|42.26|43.53|42.4|40.81|42.14|38.81|39.15|39.755|40.69|40.33|40.545|39.56|36.77|36.51|36.34|36.39|35.86|35.815|36.73|37.435||40.605|43.38|41.9|33.68|34.22|34.57|36.38|37.47|37.4161|37.66|37.91|39.37|36.71|35.74|35.35|35.79|35.195|33.8844|30.69|35.1|33.2906|32.74|35.41|36.0101||32.59|32.07|32.24|30.39|29.41|28.775|28.5|27.76|27.24||26.46|26.19|25.595|25.46||25.3202|25.7|26.78|26.8|26.23|26.6001|26.855|31.78|31.27|31.65|31.44|30.05|30.1384|30.29|31.13|31.71|31.53|29.81|29.67|30.81|31.2901||31.1621|29.72|29.4601|31.08|31.91|34.31|36.37|34.84|33.06|31.28|30.682|38.7|37.85|39.545|42.07|42.71|44.245|43.9717|45.2199|44.726|45.2701|43.21|40.41|40.91|41.24|41.1004|42.31|40.51|35.48|34.11|34.45|33.2|33.9101|34.42|37.57|36.76|37.364|33.605|34.8117|35.31|36.555|36.0301|35.4799|33.565|34.9|35.77|36.26|36.84|38.81|42.01|42.54|43.23|44.03
11314|1175355|/equities/robinhood-markets|R1000VALUE|10.45|10.5|10.33|10.27|10.335|10.32|10.13|9.84|10.05|10.16|10.395|10.51|10.58|10.66|10.75|10.93|11.07|11.22|10.89|12.18|12.53|12.715|12.37|12.09|12.4|12.52|12.64|12.65|12.57|12.6665|12.39|12.22|12.06|11.84|11.69|11.325|10.54|10.4|10.195|10.39||9.98|9.86|9.71|9.98|9.56|9.38|9.3|9.1|9.75|9.64||9.945|9.8|9.5803|9.36|9.23|9.4|9.17|9.16|8.6|8.98|8.9218|8.785|8.74|8.91||8.6|8.58|8.46|8.59|8.45|8.43|8.39|8.34|8.31|8.51|8.71|9.18|8.79|8.84|8.76|8.6|8.21|8.33|8.41|8.645|8.72|8.72|8.8|9.05|9.3837|9.55|9.62|9.62|9.75|9.58|9.915|9.9|9.66|9.825|9.645||9.71|9.52|9.605|9.53|9.48|9.2|8.7404|8.54|8.52|8.375|8.54|8.92|8.88|8.8|9.0437|8.98|8.76|9|8.71|8.51|9.35|9.34|9.4|9.675|9.5793|9.21|9.7|9.72|9.6097|9.47|9.715|9.79|9.83||9.81|10.33|10.02|9.81|9.81|9.84|9.9|10.39|10.22|10.42|10.55|10.97|10.16|10.15|10.01|9.59|9.55|9.325|9.56|9.43|9.06|9.04|9.17|9.29||8.9|8.49|8.63|8.37|8.39|7.9279|7.95|8.05|7.915||7.76|7.735|7.565|7.68||7.76|7.69|7.97|8.02|8.03|8.365|8.61|8.94|9.24|9.31|9.2746|9.155|9.165|9.21|9.65|9.575|9.55|9.05|9.03|9.07|9.24||9.01|8.65|8.73|9.1|9.03|9.27|9.721|9.54|8.575|8.735|8.29|9.6|11.87|11.82|11.5|11.32|11.625|11.355|11.02|11.02|10.75|10.22|9.7|9.54|9.82|9.905|10.31|10.11|9.885|9.95|10.13|9.845|10.395|10.65|10.7|10.515|10.39|9.71|9.67|9.56|9.54|9.37|9.24|9.165|9.6|9.85|9.9|9.76|10.2|10.65|10.275|10.32|10.56
11315|1177986|/equities/gitlab|R1000GROWTH|44.75|44.575|43.58|43.88|44.48|44.14|43.6703|41.61|42.67|44.58|44.685|43.39|42.66|42.98|44.01|44.33|45.96|47.26|45.6|45.09|47.78|48.59|47.3401|46.3902|47.3|48.685|48.53|49.75|49.6|52.02|52.6204|51.1|51.89|53.43|51.23|49.88|48.25|48.8|48.44|49.65||50.34|50.03|48.88|48.05|48.55|47.62|48.47|46.46|46.26|48.37||50.58|49.5|49.44|48.55|46.94|46.21|45.3|46.05|42.06|33.09|33.55|35.77|35.2|34.62||33.06|32.655|33.5|33.95|32.67|31.78|31.5614|30.1|29.9|28.88|28.39|28.615|29.775|29.8086|28.48|26.83|26.24|27.81|29.49|29.37|30.02|30.42|30.71|30.54|32.16|32.37|32.04|32.185|32.13|32.28|31.81|33.07|33.485|32.75|32.32||32.67|32.51|33.75|33.2234|32.46|32.91|32.7701|32.62|33.17|33.49|35.65|35.7|36.52|35.54|34.35|34.13|31.79|30.92|41.6001|42.62|46.9704|49.265|49.8|50.2|49.52|41.84|42.74|43.58|43.39|42.535|43.59|42.7775|43.74||44.97|46.68|46.295|41.99|41.83|41.3|42.18|47.83|48.705|49.755|51.6|54.5|49.41|48.83|48.43|48.6|47.42|43.27|46.4|46.31|43.8842|44.18|46.42|43.87||43.34|41.85|40.7101|38.83|39.5|37.345|37.81|42.355|43.835||44.5868|43.5201|42.3|43.51||43.55|44.96|46|43.88|44.7|47.77|47.88|48.33|48.11|46.5|46.03|41.46|41|40.05|37.61|40.19|39.0528|36.2|37.9|38.63|38.88||37.36|36.64|37.37|39.45|40.3|43.58|46.95|44.5965|42.6899|36.71|33.875|35.11|34.34|34.77|41.11|41.62|46.2802|47.56|47.36|48.06|47.58|49.575|45.985|43.05|45.58|44.54|46.91|43.4587|41.74|41.67|46.125|47.34|48.59|51.755|53.46|51.74|52.62|50.37|51.17|50.73|49.95|48.63|47.08|46.78|49.95|53.6712|53.31|53.68|55.39|58.07|56.715|57.96|57.51
11316|1212387|/equities/reddit|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE|99.6||95.5|||||90.7||||||96.8||98|||||||||||||81.4|||||||||||||||81.1||78|||||80.25|||||||||||||||||78||||80|||||83.2|83.05||||||81.08|||||||78.15||||||||||||||||||||||||71.26||71.25||||||||||||74.25||||||||||||||78.5|||78.5|77||||||||||||||75.5|||||||||||||||66||||||||||||||74|||||||||||||||||||||||||||||||||||||||||||||||||58.5||||||||53|||||